1649376000000|2022-04-08 00:00:00|170.89|168.09|171.14|168.34|171.14|168.34|170.89|168.09|0
1649376010000|2022-04-08 00:00:10|171.21|168.41|171.21|168.41|171.21|168.41|171.21|168.41|0
1649376020000|2022-04-08 00:00:20|171.14|168.34|171.21|168.41|171.21|168.41|171.14|168.34|0
1649376030000|2022-04-08 00:00:30|171.24|168.44|171.21|168.41|171.24|168.44|171.21|168.41|0
1649376040000|2022-04-08 00:00:40|171.14|168.34|171.21|168.41|171.21|168.41|171.14|168.34|0
1649376050000|2022-04-08 00:00:50|171.27|168.47|171.33|168.53|171.4|168.6|171.27|168.47|0
1649376060000|2022-04-08 00:01:00|171.4|168.6|171.27|168.47|171.4|168.6|171.27|168.47|0
1649376070000|2022-04-08 00:01:10|171.21|168.41|171.14|168.34|171.21|168.41|171.14|168.34|0
1649376080000|2022-04-08 00:01:20|171.21|168.41|171.27|168.47|171.27|168.47|171.21|168.41|0
1649376090000|2022-04-08 00:01:30|171.21|168.41|171.14|168.34|171.21|168.41|171.14|168.34|0
1649376100000|2022-04-08 00:01:40|171.08|168.28|171.08|168.28|171.08|168.28|171.08|168.28|0
1649376110000|2022-04-08 00:01:50|171.14|168.34|171.14|168.34|171.14|168.34|171.14|168.34|0
1649376120000|2022-04-08 00:02:00|171.17|168.37|171.2|168.4|171.2|168.4|171.17|168.37|0
1649376130000|2022-04-08 00:02:10|171.14|168.34|171.14|168.34|171.14|168.34|171.08|168.28|0
1649376140000|2022-04-08 00:02:20|171.08|168.28|171.08|168.28|171.08|168.28|171.08|168.28|0
1649376150000|2022-04-08 00:02:30|171.11|168.31|171.11|168.31|171.14|168.34|171.11|168.31|0
1649376160000|2022-04-08 00:02:40|171.08|168.28|171.14|168.34|171.14|168.34|171.08|168.28|0
1649376170000|2022-04-08 00:02:50|171.08|168.28|171.01|168.21|171.08|168.28|171.01|168.21|0
1649376180000|2022-04-08 00:03:00|170.95|168.15|170.95|168.15|170.95|168.15|170.89|168.09|0
1649376190000|2022-04-08 00:03:10|170.89|168.09|170.89|168.09|170.95|168.15|170.89|168.09|0
1649376210000|2022-04-08 00:03:30|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1649376220000|2022-04-08 00:03:40|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1649376230000|2022-04-08 00:03:50|171.08|168.28|171.01|168.21|171.08|168.28|171.01|168.21|0
1649376240000|2022-04-08 00:04:00|170.89|168.09|170.82|168.02|170.92|168.12|170.82|168.02|0
1649376250000|2022-04-08 00:04:10|170.89|168.09|170.82|168.02|170.89|168.09|170.82|168.02|0
1649376260000|2022-04-08 00:04:20|170.76|167.96|170.82|168.02|170.82|168.02|170.76|167.96|0
1649376270000|2022-04-08 00:04:30|170.79|167.99|170.79|167.99|170.79|167.99|170.76|167.96|0
1649376280000|2022-04-08 00:04:40|170.76|167.96|170.63|167.83|170.76|167.96|170.63|167.83|0
1649376290000|2022-04-08 00:04:50|170.7|167.9|170.7|167.9|170.76|167.96|170.7|167.9|0
1649376300000|2022-04-08 00:05:00|170.76|167.96|170.63|167.83|170.76|167.96|170.63|167.83|0
1649376310000|2022-04-08 00:05:10|170.7|167.9|170.63|167.83|170.7|167.9|170.63|167.83|0
1649376320000|2022-04-08 00:05:20|170.67|167.87|170.57|167.77|170.67|167.87|170.57|167.77|0
1649376330000|2022-04-08 00:05:30|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1649376340000|2022-04-08 00:05:40|170.57|167.77|170.63|167.83|170.63|167.83|170.57|167.77|0
1649376350000|2022-04-08 00:05:50|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1649376380000|2022-04-08 00:06:20|170.6|167.8|170.63|167.83|170.63|167.83|170.57|167.77|0
1649376390000|2022-04-08 00:06:30|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1649376400000|2022-04-08 00:06:40|170.63|167.83|170.63|167.83|170.67|167.87|170.63|167.83|0
1649376410000|2022-04-08 00:06:50|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1649376420000|2022-04-08 00:07:00|170.63|167.83|170.63|167.83|170.7|167.9|170.63|167.83|0
1649376440000|2022-04-08 00:07:20|170.7|167.9|170.76|167.96|170.76|167.96|170.7|167.9|0
1649376450000|2022-04-08 00:07:30|170.79|167.99|170.82|168.02|170.82|168.02|170.79|167.99|0
1649376460000|2022-04-08 00:07:40|170.79|167.99|170.82|168.02|170.82|168.02|170.79|167.99|0
1649376470000|2022-04-08 00:07:50|170.85|168.05|170.89|168.09|170.89|168.09|170.85|168.05|0
1649376480000|2022-04-08 00:08:00|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1649376500000|2022-04-08 00:08:20|170.76|167.96|170.7|167.9|170.76|167.96|170.7|167.9|0
1649376510000|2022-04-08 00:08:30|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1649376520000|2022-04-08 00:08:40|170.76|167.96|170.82|168.02|170.82|168.02|170.76|167.96|0
1649376540000|2022-04-08 00:09:00|170.88|168.08|170.82|168.02|170.88|168.08|170.82|168.02|0
1649376550000|2022-04-08 00:09:10|170.88|168.08|170.88|168.08|170.88|168.08|170.88|168.08|0
1649376560000|2022-04-08 00:09:20|170.95|168.15|170.88|168.08|170.95|168.15|170.88|168.08|0
1649376570000|2022-04-08 00:09:30|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1649376580000|2022-04-08 00:09:40|170.88|168.08|170.88|168.08|170.88|168.08|170.88|168.08|0
1649376590000|2022-04-08 00:09:50|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1649376600000|2022-04-08 00:10:00|170.88|168.08|170.88|168.08|170.88|168.08|170.88|168.08|0
1649376610000|2022-04-08 00:10:10|170.92|168.12|170.88|168.08|170.92|168.12|170.88|168.08|0
1649376620000|2022-04-08 00:10:20|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1649376630000|2022-04-08 00:10:30|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1649376640000|2022-04-08 00:10:40|171.07|168.27|171.01|168.21|171.07|168.27|171.01|168.21|0
1649376650000|2022-04-08 00:10:50|171.07|168.27|171.01|168.21|171.14|168.34|171.01|168.21|0
1649376660000|2022-04-08 00:11:00|170.98|168.18|170.98|168.18|170.98|168.18|170.98|168.18|0
1649376670000|2022-04-08 00:11:10|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1649376680000|2022-04-08 00:11:20|170.92|168.12|170.88|168.08|170.92|168.12|170.88|168.08|0
1649376690000|2022-04-08 00:11:30|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1649376700000|2022-04-08 00:11:40|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1649376710000|2022-04-08 00:11:50|170.88|168.08|170.88|168.08|170.88|168.08|170.82|168.02|0
1649376720000|2022-04-08 00:12:00|170.76|167.96|170.95|168.15|170.95|168.15|170.76|167.96|0
1649376740000|2022-04-08 00:12:20|170.88|168.08|170.88|168.08|170.88|168.08|170.88|168.08|0
1649376760000|2022-04-08 00:12:40|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1649376770000|2022-04-08 00:12:50|170.76|167.96|170.82|168.02|170.82|168.02|170.76|167.96|0
1649376780000|2022-04-08 00:13:00|170.76|167.96|170.95|168.15|170.95|168.15|170.76|167.96|0
1649376790000|2022-04-08 00:13:10|170.88|168.08|170.95|168.15|170.95|168.15|170.88|168.08|0
1649376810000|2022-04-08 00:13:30|171.01|168.21|170.95|168.15|171.01|168.21|170.95|168.15|0
1649376830000|2022-04-08 00:13:50|170.88|168.08|170.88|168.08|170.88|168.08|170.88|168.08|0
1649376840000|2022-04-08 00:14:00|170.92|168.12|170.95|168.15|170.95|168.15|170.92|168.12|0
1649376850000|2022-04-08 00:14:10|171.01|168.21|170.95|168.15|171.01|168.21|170.95|168.15|0
1649376860000|2022-04-08 00:14:20|170.92|168.12|171.01|168.21|171.01|168.21|170.92|168.12|0
1649376870000|2022-04-08 00:14:30|171.07|168.27|171.14|168.34|171.14|168.34|171.07|168.27|0
1649376880000|2022-04-08 00:14:40|171.07|168.27|171.01|168.21|171.07|168.27|171.01|168.21|0
1649376890000|2022-04-08 00:14:50|171.07|168.27|171.07|168.27|171.07|168.27|171.01|168.21|0
1649376900000|2022-04-08 00:15:00|171.14|168.34|171.2|168.4|171.2|168.4|171.14|168.34|0
1649376910000|2022-04-08 00:15:10|171.26|168.46|171.33|168.53|171.33|168.53|171.26|168.46|0
1649376920000|2022-04-08 00:15:20|171.39|168.59|171.39|168.59|171.45|168.65|171.39|168.59|0
1649376930000|2022-04-08 00:15:30|171.45|168.65|171.64|168.84|171.64|168.84|171.45|168.65|0
1649376940000|2022-04-08 00:15:40|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1649376950000|2022-04-08 00:15:50|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1649376960000|2022-04-08 00:16:00|171.58|168.78|171.71|168.91|171.71|168.91|171.58|168.78|0
1649376980000|2022-04-08 00:16:20|171.64|168.84|171.71|168.91|171.71|168.91|171.64|168.84|0
1649376990000|2022-04-08 00:16:30|171.64|168.84|171.71|168.91|171.71|168.91|171.64|168.84|0
1649377000000|2022-04-08 00:16:40|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1649377010000|2022-04-08 00:16:50|171.83|169.03|171.83|169.03|171.83|169.03|171.83|169.03|0
1649377020000|2022-04-08 00:17:00|171.9|169.1|172.02|169.22|172.02|169.22|171.9|169.1|0
1649377030000|2022-04-08 00:17:10|171.93|169.13|171.9|169.1|171.93|169.13|171.9|169.1|0
1649377040000|2022-04-08 00:17:20|171.83|169.03|171.83|169.03|171.83|169.03|171.83|169.03|0
1649377060000|2022-04-08 00:17:40|171.9|169.1|171.9|169.1|171.9|169.1|171.9|169.1|0
1649377070000|2022-04-08 00:17:50|171.96|169.16|171.96|169.16|171.96|169.16|171.9|169.1|0
1649377080000|2022-04-08 00:18:00|171.9|169.1|171.9|169.1|171.9|169.1|171.9|169.1|0
1649377090000|2022-04-08 00:18:10|171.96|169.16|171.9|169.1|171.96|169.16|171.9|169.1|0
1649377110000|2022-04-08 00:18:30|171.93|169.13|171.96|169.16|171.96|169.16|171.9|169.1|0
1649377120000|2022-04-08 00:18:40|171.9|169.1|171.99|169.19|171.99|169.19|171.9|169.1|0
1649377130000|2022-04-08 00:18:50|172.02|169.22|171.96|169.16|172.02|169.22|171.96|169.16|0
1649377140000|2022-04-08 00:19:00|172.02|169.22|172.02|169.22|172.02|169.22|172.02|169.22|0
1649377160000|2022-04-08 00:19:20|171.99|169.19|171.96|169.16|172.02|169.22|171.96|169.16|0
1649377170000|2022-04-08 00:19:30|171.9|169.1|171.9|169.1|171.9|169.1|171.9|169.1|0
1649377180000|2022-04-08 00:19:40|171.93|169.13|171.9|169.1|171.93|169.13|171.9|169.1|0
1649377190000|2022-04-08 00:19:50|171.96|169.16|171.96|169.16|171.96|169.16|171.96|169.16|0
1649377200000|2022-04-08 00:20:00|172.09|169.29|172.28|169.48|172.28|169.48|172.09|169.29|0
1649377210000|2022-04-08 00:20:10|172.34|169.54|172.21|169.41|172.34|169.54|172.21|169.41|0
1649377220000|2022-04-08 00:20:20|172.15|169.35|172.09|169.29|172.15|169.35|172.02|169.22|0
1649377230000|2022-04-08 00:20:30|172.02|169.22|172.09|169.29|172.09|169.29|172.02|169.22|0
1649377240000|2022-04-08 00:20:40|172.02|169.22|171.96|169.16|172.02|169.22|171.96|169.16|0
1649377250000|2022-04-08 00:20:50|171.83|169.03|171.77|168.97|171.83|169.03|171.77|168.97|0
1649377260000|2022-04-08 00:21:00|171.64|168.84|171.77|168.97|171.77|168.97|171.64|168.84|0
1649377280000|2022-04-08 00:21:20|171.74|168.94|171.7|168.9|171.74|168.94|171.7|168.9|0
1649377290000|2022-04-08 00:21:30|171.67|168.87|171.64|168.84|171.7|168.9|171.64|168.84|0
1649377300000|2022-04-08 00:21:40|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1649377310000|2022-04-08 00:21:50|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1649377320000|2022-04-08 00:22:00|171.7|168.9|171.7|168.9|171.7|168.9|171.7|168.9|0
1649377330000|2022-04-08 00:22:10|171.83|169.03|171.83|169.03|171.83|169.03|171.83|169.03|0
1649377350000|2022-04-08 00:22:30|171.89|169.09|171.96|169.16|171.96|169.16|171.89|169.09|0
1649377370000|2022-04-08 00:22:50|172.02|169.22|172.15|169.35|172.15|169.35|172.02|169.22|0
1649377380000|2022-04-08 00:23:00|172.09|169.29|172.09|169.29|172.09|169.29|172.09|169.29|0
1649377400000|2022-04-08 00:23:20|172.15|169.35|172.09|169.29|172.15|169.35|172.09|169.29|0
1649377410000|2022-04-08 00:23:30|172.15|169.35|172.09|169.29|172.15|169.35|172.09|169.29|0
1649377420000|2022-04-08 00:23:40|172.15|169.35|172.09|169.29|172.15|169.35|172.09|169.29|0
1649377430000|2022-04-08 00:23:50|172.15|169.35|172.09|169.29|172.18|169.38|172.09|169.29|0
1649377440000|2022-04-08 00:24:00|172.12|169.32|172.09|169.29|172.12|169.32|172.09|169.29|0
1649377450000|2022-04-08 00:24:10|172.15|169.35|172.09|169.29|172.15|169.35|172.09|169.29|0
1649377460000|2022-04-08 00:24:20|172.12|169.32|172.15|169.35|172.15|169.35|172.12|169.32|0
1649377470000|2022-04-08 00:24:30|172.09|169.29|172.09|169.29|172.15|169.35|172.09|169.29|0
1649377480000|2022-04-08 00:24:40|172.02|169.22|172.08|169.28|172.12|169.32|172.02|169.22|0
1649377490000|2022-04-08 00:24:50|172.15|169.35|172.15|169.35|172.15|169.35|172.15|169.35|0
1649377500000|2022-04-08 00:25:00|172.21|169.41|172.21|169.41|172.21|169.41|172.21|169.41|0
1649377510000|2022-04-08 00:25:10|172.25|169.45|172.15|169.35|172.25|169.45|172.15|169.35|0
1649377520000|2022-04-08 00:25:20|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1649377530000|2022-04-08 00:25:30|172.05|169.25|172.05|169.25|172.05|169.25|172.05|169.25|0
1649377540000|2022-04-08 00:25:40|172.15|169.35|172.15|169.35|172.15|169.35|172.15|169.35|0
1649377550000|2022-04-08 00:25:50|172.21|169.41|172.15|169.35|172.21|169.41|172.15|169.35|0
1649377560000|2022-04-08 00:26:00|172.08|169.28|172.12|169.32|172.12|169.32|172.08|169.28|0
1649377570000|2022-04-08 00:26:10|172.08|169.28|171.96|169.16|172.08|169.28|171.96|169.16|0
1649377580000|2022-04-08 00:26:20|172.02|169.22|171.96|169.16|172.02|169.22|171.96|169.16|0
1649377590000|2022-04-08 00:26:30|171.99|169.19|171.96|169.16|171.99|169.19|171.96|169.16|0
1649377600000|2022-04-08 00:26:40|171.99|169.19|171.96|169.16|172.02|169.22|171.96|169.16|0
1649377610000|2022-04-08 00:26:50|172.02|169.22|172.02|169.22|172.05|169.25|172.02|169.22|0
1649377620000|2022-04-08 00:27:00|172.08|169.28|171.96|169.16|172.08|169.28|171.96|169.16|0
1649377630000|2022-04-08 00:27:10|172.02|169.22|172.08|169.28|172.08|169.28|172.02|169.22|0
1649377640000|2022-04-08 00:27:20|172.02|169.22|172.02|169.22|172.02|169.22|172.02|169.22|0
1649377650000|2022-04-08 00:27:30|172.08|169.28|172.15|169.35|172.15|169.35|172.08|169.28|0
1649377660000|2022-04-08 00:27:40|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1649377670000|2022-04-08 00:27:50|172.15|169.35|172.15|169.35|172.15|169.35|172.15|169.35|0
1649377680000|2022-04-08 00:28:00|172.21|169.41|172.27|169.47|172.27|169.47|172.21|169.41|0
1649377690000|2022-04-08 00:28:10|172.15|169.35|172.21|169.41|172.21|169.41|172.15|169.35|0
1649377700000|2022-04-08 00:28:20|172.24|169.44|172.27|169.47|172.27|169.47|172.21|169.41|0
1649377710000|2022-04-08 00:28:30|172.21|169.41|172.27|169.47|172.34|169.54|172.21|169.41|0
1649377720000|2022-04-08 00:28:40|172.21|169.41|172.21|169.41|172.21|169.41|172.21|169.41|0
1649377740000|2022-04-08 00:29:00|172.27|169.47|172.44|169.64|172.44|169.64|172.27|169.47|0
1649377750000|2022-04-08 00:29:10|172.53|169.73|172.59|169.79|172.59|169.79|172.53|169.73|0
1649377760000|2022-04-08 00:29:20|172.85|170.05|173.11|170.31|173.11|170.31|172.85|170.05|0
1649377770000|2022-04-08 00:29:30|173.23|170.43|173.23|170.43|173.23|170.43|173.23|170.43|0
1649377780000|2022-04-08 00:29:40|173.3|170.5|173.23|170.43|173.3|170.5|173.17|170.37|0
1649377790000|2022-04-08 00:29:50|173.17|170.37|173.23|170.43|173.36|170.56|173.17|170.37|0
1649377800000|2022-04-08 00:30:00|173.36|170.56|173.17|170.37|173.36|170.56|173.17|170.37|0
1649377810000|2022-04-08 00:30:10|173.23|170.43|173.23|170.43|173.3|170.5|173.23|170.43|0
1649377820000|2022-04-08 00:30:20|173.2|170.4|173.17|170.37|173.2|170.4|173.17|170.37|0
1649377830000|2022-04-08 00:30:30|173.23|170.43|173.17|170.37|173.23|170.43|173.17|170.37|0
1649377840000|2022-04-08 00:30:40|173.1|170.3|173.07|170.27|173.1|170.3|173.07|170.27|0
1649377850000|2022-04-08 00:30:50|173.1|170.3|173.04|170.24|173.1|170.3|173.04|170.24|0
1649377860000|2022-04-08 00:31:00|173.1|170.3|173.23|170.43|173.23|170.43|173.1|170.3|0
1649377870000|2022-04-08 00:31:10|173.2|170.4|173.23|170.43|173.23|170.43|173.17|170.37|0
1649377880000|2022-04-08 00:31:20|173.17|170.37|173.14|170.34|173.17|170.37|173.14|170.34|0
1649377890000|2022-04-08 00:31:30|173.1|170.3|173.1|170.3|173.1|170.3|173.04|170.24|0
1649377900000|2022-04-08 00:31:40|173.07|170.27|173.1|170.3|173.1|170.3|173.07|170.27|0
1649377910000|2022-04-08 00:31:50|173.17|170.37|173.1|170.3|173.17|170.37|173.1|170.3|0
1649377920000|2022-04-08 00:32:00|173.17|170.37|173.17|170.37|173.17|170.37|173.17|170.37|0
1649377930000|2022-04-08 00:32:10|173.1|170.3|173.1|170.3|173.1|170.3|173.1|170.3|0
1649377940000|2022-04-08 00:32:20|173.04|170.24|173.14|170.34|173.17|170.37|173.04|170.24|0
1649377950000|2022-04-08 00:32:30|173.17|170.37|173.04|170.24|173.17|170.37|173.04|170.24|0
1649377960000|2022-04-08 00:32:40|173.17|170.37|173.17|170.37|173.17|170.37|173.17|170.37|0
1649377970000|2022-04-08 00:32:50|173.14|170.34|173.1|170.3|173.14|170.34|173.1|170.3|0
1649377980000|2022-04-08 00:33:00|173.14|170.34|173.14|170.34|173.14|170.34|173.14|170.34|0
1649377990000|2022-04-08 00:33:10|173.17|170.37|173.04|170.24|173.17|170.37|173.04|170.24|0
1649378000000|2022-04-08 00:33:20|172.98|170.18|173.23|170.43|173.23|170.43|172.98|170.18|0
1649378010000|2022-04-08 00:33:30|173.3|170.5|173.3|170.5|173.3|170.5|173.3|170.5|0
1649378020000|2022-04-08 00:33:40|173.23|170.43|173.23|170.43|173.23|170.43|173.23|170.43|0
1649378040000|2022-04-08 00:34:00|173.26|170.46|173.36|170.56|173.36|170.56|173.26|170.46|0
1649378060000|2022-04-08 00:34:20|173.3|170.5|173.3|170.5|173.3|170.5|173.3|170.5|0
1649378070000|2022-04-08 00:34:30|173.36|170.56|173.36|170.56|173.36|170.56|173.3|170.5|0
1649378120000|2022-04-08 00:35:20|173.29|170.49|173.29|170.49|173.29|170.49|173.29|170.49|0
1649378130000|2022-04-08 00:35:30|173.23|170.43|173.29|170.49|173.29|170.49|173.23|170.43|0
1649378140000|2022-04-08 00:35:40|173.26|170.46|173.17|170.37|173.26|170.46|173.17|170.37|0
1649378160000|2022-04-08 00:36:00|173.23|170.43|173.23|170.43|173.23|170.43|173.23|170.43|0
1649378170000|2022-04-08 00:36:10|173.17|170.37|173.29|170.49|173.29|170.49|173.17|170.37|0
1649378180000|2022-04-08 00:36:20|173.36|170.56|173.36|170.56|173.36|170.56|173.36|170.56|0
1649378190000|2022-04-08 00:36:30|173.29|170.49|173.36|170.56|173.36|170.56|173.29|170.49|0
1649378200000|2022-04-08 00:36:40|173.33|170.53|173.33|170.53|173.33|170.53|173.33|170.53|0
1649378210000|2022-04-08 00:36:50|173.29|170.49|173.23|170.43|173.29|170.49|173.23|170.43|0
1649378220000|2022-04-08 00:37:00|173.29|170.49|173.29|170.49|173.29|170.49|173.29|170.49|0
1649378240000|2022-04-08 00:37:20|173.23|170.43|173.17|170.37|173.23|170.43|173.17|170.37|0
1649378250000|2022-04-08 00:37:30|173.1|170.3|173.1|170.3|173.1|170.3|173.1|170.3|0
1649378270000|2022-04-08 00:37:50|173.17|170.37|173.17|170.37|173.17|170.37|173.17|170.37|0
1649378280000|2022-04-08 00:38:00|173.23|170.43|173.17|170.37|173.23|170.43|173.17|170.37|0
1649378300000|2022-04-08 00:38:20|173.23|170.43|173.17|170.37|173.23|170.43|173.17|170.37|0
1649378310000|2022-04-08 00:38:30|173.1|170.3|173.1|170.3|173.17|170.37|173.1|170.3|0
1649378320000|2022-04-08 00:38:40|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1649378340000|2022-04-08 00:39:00|172.97|170.17|172.97|170.17|173.04|170.24|172.97|170.17|0
1649378350000|2022-04-08 00:39:10|173.04|170.24|172.97|170.17|173.04|170.24|172.97|170.17|0
1649378360000|2022-04-08 00:39:20|172.91|170.11|172.91|170.11|172.91|170.11|172.91|170.11|0
1649378380000|2022-04-08 00:39:40|172.97|170.17|172.97|170.17|172.97|170.17|172.97|170.17|0
1649378400000|2022-04-08 00:40:00|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1649378410000|2022-04-08 00:40:10|173.1|170.3|173.1|170.3|173.1|170.3|173.1|170.3|0
1649378420000|2022-04-08 00:40:20|173.04|170.24|172.97|170.17|173.04|170.24|172.97|170.17|0
1649378430000|2022-04-08 00:40:30|173.04|170.24|172.97|170.17|173.04|170.24|172.97|170.17|0
1649378450000|2022-04-08 00:40:50|173.04|170.24|173.04|170.24|173.04|170.24|172.97|170.17|0
1649378460000|2022-04-08 00:41:00|173.1|170.3|173.1|170.3|173.1|170.3|173.04|170.24|0
1649378480000|2022-04-08 00:41:20|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1649378500000|2022-04-08 00:41:40|173.1|170.3|172.97|170.17|173.1|170.3|172.97|170.17|0
1649378510000|2022-04-08 00:41:50|172.91|170.11|172.91|170.11|172.91|170.11|172.91|170.11|0
1649378520000|2022-04-08 00:42:00|172.97|170.17|172.97|170.17|172.97|170.17|172.97|170.17|0
1649378530000|2022-04-08 00:42:10|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1649378540000|2022-04-08 00:42:20|172.97|170.17|172.97|170.17|172.97|170.17|172.97|170.17|0
1649378550000|2022-04-08 00:42:30|173|170.2|173|170.2|173|170.2|173|170.2|0
1649378560000|2022-04-08 00:42:40|173.04|170.24|173.1|170.3|173.1|170.3|173.04|170.24|0
1649378570000|2022-04-08 00:42:50|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1649378580000|2022-04-08 00:43:00|173.07|170.27|173.04|170.24|173.07|170.27|173.04|170.24|0
1649378590000|2022-04-08 00:43:10|173.07|170.27|173.04|170.24|173.1|170.3|173.04|170.24|0
1649378600000|2022-04-08 00:43:20|173.07|170.27|173.07|170.27|173.07|170.27|173.03|170.23|0
1649378610000|2022-04-08 00:43:30|173.03|170.23|173.03|170.23|173.03|170.23|173.03|170.23|0
1649378640000|2022-04-08 00:44:00|173.1|170.3|173.07|170.27|173.1|170.3|173.07|170.27|0
1649378650000|2022-04-08 00:44:10|173.1|170.3|173.1|170.3|173.1|170.3|173.1|170.3|0
1649378660000|2022-04-08 00:44:20|173.03|170.23|172.97|170.17|173.03|170.23|172.97|170.17|0
1649378670000|2022-04-08 00:44:30|173.03|170.23|173.03|170.23|173.03|170.23|173.03|170.23|0
1649378680000|2022-04-08 00:44:40|172.97|170.17|172.97|170.17|172.97|170.17|172.97|170.17|0
1649378690000|2022-04-08 00:44:50|173|170.2|173.03|170.23|173.03|170.23|172.97|170.17|0
1649378700000|2022-04-08 00:45:00|172.97|170.17|172.97|170.17|172.97|170.17|172.97|170.17|0
1649378720000|2022-04-08 00:45:20|172.91|170.11|172.81|170.01|172.91|170.11|172.78|169.98|0
1649378730000|2022-04-08 00:45:30|172.84|170.04|172.84|170.04|172.84|170.04|172.84|170.04|0
1649378740000|2022-04-08 00:45:40|172.78|169.98|172.81|170.01|172.81|170.01|172.78|169.98|0
1649378750000|2022-04-08 00:45:50|172.84|170.04|172.84|170.04|172.84|170.04|172.84|170.04|0
1649378760000|2022-04-08 00:46:00|173.1|170.3|173.1|170.3|173.1|170.3|173.1|170.3|0
1649378770000|2022-04-08 00:46:10|173.03|170.23|173.16|170.36|173.16|170.36|173.03|170.23|0
1649378790000|2022-04-08 00:46:30|173.1|170.3|173.1|170.3|173.1|170.3|173.1|170.3|0
1649378810000|2022-04-08 00:46:50|173.03|170.23|173.1|170.3|173.1|170.3|173.03|170.23|0
1649378820000|2022-04-08 00:47:00|173.16|170.36|173.16|170.36|173.23|170.43|173.16|170.36|0
1649378830000|2022-04-08 00:47:10|173.1|170.3|173.1|170.3|173.1|170.3|173.1|170.3|0
1649378840000|2022-04-08 00:47:20|173.03|170.23|172.97|170.17|173.03|170.23|172.97|170.17|0
1649378850000|2022-04-08 00:47:30|173.03|170.23|173.03|170.23|173.03|170.23|173.03|170.23|0
1649378870000|2022-04-08 00:47:50|173.1|170.3|173.03|170.23|173.1|170.3|173.03|170.23|0
1649378880000|2022-04-08 00:48:00|173.1|170.3|173.1|170.3|173.1|170.3|173.1|170.3|0
1649378890000|2022-04-08 00:48:10|173.03|170.23|173.03|170.23|173.03|170.23|173.03|170.23|0
1649378900000|2022-04-08 00:48:20|173.07|170.27|173.1|170.3|173.1|170.3|173.07|170.27|0
1649378920000|2022-04-08 00:48:40|173.03|170.23|173.1|170.3|173.1|170.3|173.03|170.23|0
1649378940000|2022-04-08 00:49:00|173.16|170.36|173.16|170.36|173.16|170.36|173.16|170.36|0
1649378950000|2022-04-08 00:49:10|173.1|170.3|173.16|170.36|173.16|170.36|173.1|170.3|0
1649378980000|2022-04-08 00:49:40|173.1|170.3|173.1|170.3|173.1|170.3|173.03|170.23|0
1649378990000|2022-04-08 00:49:50|173.03|170.23|173.03|170.23|173.03|170.23|173.03|170.23|0
1649379000000|2022-04-08 00:50:00|172.97|170.17|172.97|170.17|172.97|170.17|172.9|170.1|0
1649379020000|2022-04-08 00:50:20|172.94|170.14|172.97|170.17|173.03|170.23|172.9|170.1|0
1649379030000|2022-04-08 00:50:30|173.03|170.23|173.03|170.23|173.03|170.23|173.03|170.23|0
1649379050000|2022-04-08 00:50:50|172.97|170.17|173.03|170.23|173.03|170.23|172.97|170.17|0
1649379070000|2022-04-08 00:51:10|173|170.2|172.97|170.17|173|170.2|172.97|170.17|0
1649379080000|2022-04-08 00:51:20|173.03|170.23|172.9|170.1|173.03|170.23|172.9|170.1|0
1649379120000|2022-04-08 00:52:00|172.94|170.14|172.9|170.1|172.97|170.17|172.9|170.1|0
1649379140000|2022-04-08 00:52:20|172.84|170.04|172.84|170.04|172.9|170.1|172.84|170.04|0
1649379150000|2022-04-08 00:52:30|172.78|169.98|172.77|169.97|172.78|169.98|172.77|169.97|0
1649379160000|2022-04-08 00:52:40|172.84|170.04|172.84|170.04|172.84|170.04|172.84|170.04|0
1649379170000|2022-04-08 00:52:50|172.9|170.1|172.84|170.04|172.9|170.1|172.84|170.04|0
1649379180000|2022-04-08 00:53:00|172.77|169.97|172.84|170.04|172.84|170.04|172.77|169.97|0
1649379190000|2022-04-08 00:53:10|172.87|170.07|172.84|170.04|172.87|170.07|172.84|170.04|0
1649379220000|2022-04-08 00:53:40|172.81|170.01|172.84|170.04|172.84|170.04|172.81|170.01|0
1649379230000|2022-04-08 00:53:50|172.97|170.17|172.97|170.17|172.97|170.17|172.97|170.17|0
1649379250000|2022-04-08 00:54:10|172.9|170.1|172.9|170.1|172.9|170.1|172.9|170.1|0
1649379280000|2022-04-08 00:54:40|172.87|170.07|172.77|169.97|172.87|170.07|172.77|169.97|0
1649379290000|2022-04-08 00:54:50|172.84|170.04|172.87|170.07|172.87|170.07|172.84|170.04|0
1649379300000|2022-04-08 00:55:00|172.84|170.04|172.84|170.04|172.84|170.04|172.84|170.04|0
1649379310000|2022-04-08 00:55:10|172.9|170.1|172.9|170.1|172.9|170.1|172.9|170.1|0
1649379320000|2022-04-08 00:55:20|172.87|170.07|172.87|170.07|172.87|170.07|172.84|170.04|0
1649379330000|2022-04-08 00:55:30|172.84|170.04|172.84|170.04|172.84|170.04|172.77|169.97|0
1649379340000|2022-04-08 00:55:40|172.81|170.01|172.9|170.1|172.9|170.1|172.81|170.01|0
1649379350000|2022-04-08 00:55:50|172.97|170.17|172.97|170.17|172.97|170.17|172.97|170.17|0
1649379360000|2022-04-08 00:56:00|172.9|170.1|172.9|170.1|172.9|170.1|172.9|170.1|0
1649379370000|2022-04-08 00:56:10|172.97|170.17|172.97|170.17|172.97|170.17|172.97|170.17|0
1649379380000|2022-04-08 00:56:20|172.9|170.1|172.9|170.1|172.9|170.1|172.9|170.1|0
1649379390000|2022-04-08 00:56:30|172.93|170.13|172.97|170.17|172.97|170.17|172.93|170.13|0
1649379400000|2022-04-08 00:56:40|172.9|170.1|172.9|170.1|172.9|170.1|172.9|170.1|0
1649379410000|2022-04-08 00:56:50|172.97|170.17|173.03|170.23|173.03|170.23|172.97|170.17|0
1649379420000|2022-04-08 00:57:00|173.09|170.29|173.09|170.29|173.09|170.29|173.09|170.29|0
1649379430000|2022-04-08 00:57:10|173.03|170.23|173.03|170.23|173.03|170.23|173.03|170.23|0
1649379440000|2022-04-08 00:57:20|173.09|170.29|173.03|170.23|173.09|170.29|173.03|170.23|0
1649379460000|2022-04-08 00:57:40|172.96|170.16|172.96|170.16|172.96|170.16|172.96|170.16|0
1649379470000|2022-04-08 00:57:50|173.03|170.23|172.96|170.16|173.03|170.23|172.96|170.16|0
1649379480000|2022-04-08 00:58:00|172.9|170.1|172.9|170.1|172.9|170.1|172.9|170.1|0
1649379490000|2022-04-08 00:58:10|172.87|170.07|172.84|170.04|172.87|170.07|172.84|170.04|0
1649379500000|2022-04-08 00:58:20|172.77|169.97|172.64|169.84|172.77|169.97|172.64|169.84|0
1649379510000|2022-04-08 00:58:30|172.71|169.91|172.71|169.91|172.71|169.91|172.71|169.91|0
1649379530000|2022-04-08 00:58:50|172.64|169.84|172.64|169.84|172.64|169.84|172.64|169.84|0
1649379550000|2022-04-08 00:59:10|172.58|169.78|172.58|169.78|172.58|169.78|172.58|169.78|0
1649379580000|2022-04-08 00:59:40|172.61|169.81|172.58|169.78|172.61|169.81|172.58|169.78|0
1649379590000|2022-04-08 00:59:50|172.52|169.72|172.52|169.72|172.52|169.72|172.52|169.72|0
1649379600000|2022-04-08 01:00:00|172.45|169.65|172.45|169.65|172.45|169.65|172.45|169.65|0
1649379610000|2022-04-08 01:00:10|172.39|169.59|172.39|169.59|172.39|169.59|172.39|169.59|0
1649379620000|2022-04-08 01:00:20|172.32|169.52|172.36|169.56|172.36|169.56|172.32|169.52|0
1649379630000|2022-04-08 01:00:30|172.39|169.59|172.45|169.65|172.45|169.65|172.39|169.59|0
1649379640000|2022-04-08 01:00:40|172.39|169.59|172.39|169.59|172.39|169.59|172.39|169.59|0
1649379650000|2022-04-08 01:00:50|172.45|169.65|172.45|169.65|172.45|169.65|172.45|169.65|0
1649379660000|2022-04-08 01:01:00|172.39|169.59|172.39|169.59|172.39|169.59|172.39|169.59|0
1649379670000|2022-04-08 01:01:10|172.45|169.65|172.39|169.59|172.45|169.65|172.39|169.59|0
1649379680000|2022-04-08 01:01:20|172.45|169.65|172.42|169.62|172.45|169.65|172.42|169.62|0
1649379690000|2022-04-08 01:01:30|172.39|169.59|172.45|169.65|172.45|169.65|172.39|169.59|0
1649379700000|2022-04-08 01:01:40|172.52|169.72|172.52|169.72|172.52|169.72|172.52|169.72|0
1649379710000|2022-04-08 01:01:50|172.45|169.65|172.52|169.72|172.52|169.72|172.45|169.65|0
1649379720000|2022-04-08 01:02:00|172.58|169.78|172.58|169.78|172.58|169.78|172.58|169.78|0
1649379730000|2022-04-08 01:02:10|172.52|169.72|172.45|169.65|172.52|169.72|172.45|169.65|0
1649379740000|2022-04-08 01:02:20|172.52|169.72|172.58|169.78|172.58|169.78|172.52|169.72|0
1649379750000|2022-04-08 01:02:30|172.52|169.72|172.58|169.78|172.58|169.78|172.51|169.71|0
1649379760000|2022-04-08 01:02:40|172.51|169.71|172.58|169.78|172.58|169.78|172.51|169.71|0
1649379780000|2022-04-08 01:03:00|172.61|169.81|172.64|169.84|172.64|169.84|172.61|169.81|0
1649379790000|2022-04-08 01:03:10|172.61|169.81|172.58|169.78|172.61|169.81|172.58|169.78|0
1649379800000|2022-04-08 01:03:20|172.51|169.71|172.58|169.78|172.58|169.78|172.51|169.71|0
1649379820000|2022-04-08 01:03:40|172.51|169.71|172.51|169.71|172.51|169.71|172.51|169.71|0
1649379830000|2022-04-08 01:03:50|172.45|169.65|172.45|169.65|172.45|169.65|172.45|169.65|0
1649379840000|2022-04-08 01:04:00|172.51|169.71|172.51|169.71|172.51|169.71|172.51|169.71|0
1649379890000|2022-04-08 01:04:50|172.45|169.65|172.45|169.65|172.45|169.65|172.45|169.65|0
1649379900000|2022-04-08 01:05:00|172.39|169.59|172.45|169.65|172.45|169.65|172.32|169.52|0
1649379910000|2022-04-08 01:05:10|172.42|169.62|172.51|169.71|172.51|169.71|172.42|169.62|0
1649379920000|2022-04-08 01:05:20|172.45|169.65|172.45|169.65|172.45|169.65|172.45|169.65|0
1649379950000|2022-04-08 01:05:50|172.51|169.71|172.58|169.78|172.58|169.78|172.51|169.71|0
1649379960000|2022-04-08 01:06:00|172.55|169.75|172.58|169.78|172.58|169.78|172.55|169.75|0
1649379970000|2022-04-08 01:06:10|172.55|169.75|172.51|169.71|172.55|169.75|172.51|169.71|0
1649379980000|2022-04-08 01:06:20|172.55|169.75|172.58|169.78|172.58|169.78|172.55|169.75|0
1649380000000|2022-04-08 01:06:40|172.51|169.71|172.51|169.71|172.51|169.71|172.51|169.71|0
1649380020000|2022-04-08 01:07:00|172.48|169.68|172.51|169.71|172.51|169.71|172.48|169.68|0
1649380030000|2022-04-08 01:07:10|172.45|169.65|172.45|169.65|172.45|169.65|172.45|169.65|0
1649380040000|2022-04-08 01:07:20|172.39|169.59|172.39|169.59|172.39|169.59|172.39|169.59|0
1649380070000|2022-04-08 01:07:50|172.38|169.58|172.38|169.58|172.38|169.58|172.38|169.58|0
1649380080000|2022-04-08 01:08:00|172.32|169.52|172.26|169.46|172.32|169.52|172.26|169.46|0
1649380120000|2022-04-08 01:08:40|172.32|169.52|172.32|169.52|172.32|169.52|172.32|169.52|0
1649380130000|2022-04-08 01:08:50|172.38|169.58|172.38|169.58|172.38|169.58|172.38|169.58|0
1649380140000|2022-04-08 01:09:00|172.32|169.52|172.45|169.65|172.51|169.71|172.32|169.52|0
1649380150000|2022-04-08 01:09:10|172.38|169.58|172.45|169.65|172.45|169.65|172.38|169.58|0
1649380160000|2022-04-08 01:09:20|172.51|169.71|172.45|169.65|172.51|169.71|172.45|169.65|0
1649380180000|2022-04-08 01:09:40|172.64|169.84|172.64|169.84|172.64|169.84|172.64|169.84|0
1649380190000|2022-04-08 01:09:50|172.58|169.78|172.64|169.84|172.64|169.84|172.58|169.78|0
1649380200000|2022-04-08 01:10:00|172.58|169.78|172.64|169.84|172.77|169.97|172.58|169.78|0
1649380210000|2022-04-08 01:10:10|172.67|169.87|172.64|169.84|172.67|169.87|172.64|169.84|0
1649380220000|2022-04-08 01:10:20|172.58|169.78|172.58|169.78|172.64|169.84|172.58|169.78|0
1649380230000|2022-04-08 01:10:30|172.7|169.9|172.64|169.84|172.7|169.9|172.64|169.84|0
1649380240000|2022-04-08 01:10:40|172.67|169.87|172.77|169.97|172.77|169.97|172.67|169.87|0
1649380250000|2022-04-08 01:10:50|172.83|170.03|172.7|169.9|172.83|170.03|172.7|169.9|0
1649380260000|2022-04-08 01:11:00|172.77|169.97|172.74|169.94|172.77|169.97|172.74|169.94|0
1649380270000|2022-04-08 01:11:10|172.77|169.97|172.7|169.9|172.77|169.97|172.7|169.9|0
1649380280000|2022-04-08 01:11:20|172.77|169.97|172.77|169.97|172.77|169.97|172.77|169.97|0
1649380290000|2022-04-08 01:11:30|172.7|169.9|172.7|169.9|172.74|169.94|172.7|169.9|0
1649380300000|2022-04-08 01:11:40|172.74|169.94|172.7|169.9|172.74|169.94|172.7|169.9|0
1649380310000|2022-04-08 01:11:50|172.77|169.97|172.77|169.97|172.77|169.97|172.77|169.97|0
1649380320000|2022-04-08 01:12:00|172.7|169.9|172.7|169.9|172.77|169.97|172.7|169.9|0
1649380330000|2022-04-08 01:12:10|172.77|169.97|172.74|169.94|172.77|169.97|172.74|169.94|0
1649380340000|2022-04-08 01:12:20|172.83|170.03|172.77|169.97|172.83|170.03|172.77|169.97|0
1649380350000|2022-04-08 01:12:30|172.8|170|172.83|170.03|172.83|170.03|172.8|170|0
1649380360000|2022-04-08 01:12:40|172.77|169.97|172.7|169.9|172.77|169.97|172.7|169.9|0
1649380370000|2022-04-08 01:12:50|172.77|169.97|172.77|169.97|172.77|169.97|172.77|169.97|0
1649380380000|2022-04-08 01:13:00|172.8|170|172.83|170.03|172.83|170.03|172.77|169.97|0
1649380390000|2022-04-08 01:13:10|172.77|169.97|172.83|170.03|172.83|170.03|172.77|169.97|0
1649380400000|2022-04-08 01:13:20|172.77|169.97|172.77|169.97|172.77|169.97|172.77|169.97|0
1649380410000|2022-04-08 01:13:30|172.83|170.03|172.83|170.03|172.83|170.03|172.8|170|0
1649380430000|2022-04-08 01:13:50|172.8|170|172.8|170|172.8|170|172.8|170|0
1649380440000|2022-04-08 01:14:00|172.77|169.97|172.89|170.09|172.89|170.09|172.77|169.97|0
1649380450000|2022-04-08 01:14:10|172.96|170.16|172.96|170.16|172.96|170.16|172.96|170.16|0
1649380460000|2022-04-08 01:14:20|172.89|170.09|172.89|170.09|172.89|170.09|172.89|170.09|0
1649380470000|2022-04-08 01:14:30|172.86|170.06|172.86|170.06|172.86|170.06|172.86|170.06|0
1649380480000|2022-04-08 01:14:40|172.83|170.03|172.83|170.03|172.83|170.03|172.83|170.03|0
1649380490000|2022-04-08 01:14:50|172.96|170.16|172.89|170.09|172.96|170.16|172.89|170.09|0
1649380500000|2022-04-08 01:15:00|172.93|170.13|172.7|169.9|172.93|170.13|172.7|169.9|0
1649380510000|2022-04-08 01:15:10|172.77|169.97|172.73|169.93|172.77|169.97|172.7|169.9|0
1649380520000|2022-04-08 01:15:20|172.77|169.97|172.7|169.9|172.77|169.97|172.7|169.9|0
1649380530000|2022-04-08 01:15:30|172.76|169.96|172.7|169.9|172.76|169.96|172.7|169.9|0
1649380540000|2022-04-08 01:15:40|172.76|169.96|172.76|169.96|172.76|169.96|172.76|169.96|0
1649380550000|2022-04-08 01:15:50|172.8|170|172.83|170.03|172.83|170.03|172.8|170|0
1649380560000|2022-04-08 01:16:00|172.89|170.09|172.83|170.03|172.89|170.09|172.83|170.03|0
1649380570000|2022-04-08 01:16:10|172.89|170.09|172.89|170.09|172.96|170.16|172.89|170.09|0
1649380580000|2022-04-08 01:16:20|172.96|170.16|173.02|170.22|173.02|170.22|172.96|170.16|0
1649380590000|2022-04-08 01:16:30|173.08|170.28|173.15|170.35|173.15|170.35|173.08|170.28|0
1649380600000|2022-04-08 01:16:40|173.18|170.38|173.21|170.41|173.21|170.41|173.18|170.38|0
1649380610000|2022-04-08 01:16:50|173.28|170.48|173.21|170.41|173.28|170.48|173.21|170.41|0
1649380630000|2022-04-08 01:17:10|173.15|170.35|173.15|170.35|173.15|170.35|173.15|170.35|0
1649380640000|2022-04-08 01:17:20|173.21|170.41|173.18|170.38|173.21|170.41|173.18|170.38|0
1649380650000|2022-04-08 01:17:30|173.21|170.41|173.21|170.41|173.21|170.41|173.21|170.41|0
1649380660000|2022-04-08 01:17:40|173.18|170.38|173.15|170.35|173.18|170.38|173.15|170.35|0
1649380670000|2022-04-08 01:17:50|173.18|170.38|173.18|170.38|173.18|170.38|173.18|170.38|0
1649380680000|2022-04-08 01:18:00|173.21|170.41|173.21|170.41|173.21|170.41|173.21|170.41|0
1649380690000|2022-04-08 01:18:10|173.15|170.35|173.15|170.35|173.15|170.35|173.15|170.35|0
1649380720000|2022-04-08 01:18:40|173.21|170.41|173.21|170.41|173.21|170.41|173.15|170.35|0
1649380730000|2022-04-08 01:18:50|173.15|170.35|173.15|170.35|173.15|170.35|173.15|170.35|0
1649380740000|2022-04-08 01:19:00|173.18|170.38|173.15|170.35|173.21|170.41|173.15|170.35|0
1649380750000|2022-04-08 01:19:10|173.08|170.28|173.08|170.28|173.08|170.28|173.08|170.28|0
1649380770000|2022-04-08 01:19:30|173.15|170.35|173.15|170.35|173.15|170.35|173.15|170.35|0
1649380780000|2022-04-08 01:19:40|173.08|170.28|173.08|170.28|173.08|170.28|173.08|170.28|0
1649380800000|2022-04-08 01:20:00|173.05|170.25|173.02|170.22|173.05|170.25|173.02|170.22|0
1649380810000|2022-04-08 01:20:10|172.95|170.15|172.89|170.09|172.95|170.15|172.89|170.09|0
1649380820000|2022-04-08 01:20:20|172.83|170.03|172.83|170.03|172.83|170.03|172.83|170.03|0
1649380830000|2022-04-08 01:20:30|172.89|170.09|172.95|170.15|172.95|170.15|172.89|170.09|0
1649380840000|2022-04-08 01:20:40|172.99|170.19|172.95|170.15|173.02|170.22|172.95|170.15|0
1649380860000|2022-04-08 01:21:00|173.02|170.22|172.95|170.15|173.08|170.28|172.95|170.15|0
1649380870000|2022-04-08 01:21:10|172.99|170.19|172.99|170.19|172.99|170.19|172.99|170.19|0
1649380880000|2022-04-08 01:21:20|172.95|170.15|172.95|170.15|172.99|170.19|172.95|170.15|0
1649380890000|2022-04-08 01:21:30|172.99|170.19|173.15|170.35|173.15|170.35|172.99|170.19|0
1649380900000|2022-04-08 01:21:40|173.21|170.41|173.21|170.41|173.21|170.41|173.21|170.41|0
1649380910000|2022-04-08 01:21:50|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1649380950000|2022-04-08 01:22:30|173.21|170.41|173.21|170.41|173.21|170.41|173.21|170.41|0
1649380960000|2022-04-08 01:22:40|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1649380980000|2022-04-08 01:23:00|173.21|170.41|173.27|170.47|173.27|170.47|173.15|170.35|0
1649380990000|2022-04-08 01:23:10|173.24|170.44|173.21|170.41|173.27|170.47|173.21|170.41|0
1649381000000|2022-04-08 01:23:20|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1649381010000|2022-04-08 01:23:30|173.24|170.44|173.24|170.44|173.24|170.44|173.24|170.44|0
1649381020000|2022-04-08 01:23:40|173.27|170.47|173.34|170.54|173.34|170.54|173.27|170.47|0
1649381040000|2022-04-08 01:24:00|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1649381050000|2022-04-08 01:24:10|173.34|170.54|173.34|170.54|173.34|170.54|173.34|170.54|0
1649381060000|2022-04-08 01:24:20|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1649381070000|2022-04-08 01:24:30|173.34|170.54|173.34|170.54|173.34|170.54|173.34|170.54|0
1649381100000|2022-04-08 01:25:00|173.21|170.41|173.21|170.41|173.21|170.41|173.21|170.41|0
1649381120000|2022-04-08 01:25:20|173.27|170.47|173.21|170.41|173.27|170.47|173.21|170.41|0
1649381150000|2022-04-08 01:25:50|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1649381160000|2022-04-08 01:26:00|173.21|170.41|173.14|170.34|173.21|170.41|173.14|170.34|0
1649381180000|2022-04-08 01:26:20|173.18|170.38|173.21|170.41|173.21|170.41|173.18|170.38|0
1649381200000|2022-04-08 01:26:40|173.14|170.34|173.14|170.34|173.14|170.34|173.14|170.34|0
1649381230000|2022-04-08 01:27:10|173.08|170.28|173.14|170.34|173.14|170.34|173.08|170.28|0
1649381250000|2022-04-08 01:27:30|173.21|170.41|173.21|170.41|173.21|170.41|173.21|170.41|0
1649381290000|2022-04-08 01:28:10|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1649381300000|2022-04-08 01:28:20|173.34|170.54|173.27|170.47|173.34|170.54|173.27|170.47|0
1649381330000|2022-04-08 01:28:50|173.21|170.41|173.21|170.41|173.21|170.41|173.21|170.41|0
1649381340000|2022-04-08 01:29:00|173.14|170.34|173.21|170.41|173.21|170.41|173.14|170.34|0
1649381350000|2022-04-08 01:29:10|173.14|170.34|173.14|170.34|173.21|170.41|173.14|170.34|0
1649381370000|2022-04-08 01:29:30|173.08|170.28|173.14|170.34|173.14|170.34|173.08|170.28|0
1649381380000|2022-04-08 01:29:40|173.21|170.41|173.21|170.41|173.21|170.41|173.21|170.41|0
1649381390000|2022-04-08 01:29:50|173.14|170.34|173.21|170.41|173.21|170.41|173.14|170.34|0
1649381400000|2022-04-08 01:30:00|173.14|170.34|173.14|170.34|173.14|170.34|173.14|170.34|0
1649381420000|2022-04-08 01:30:20|173.21|170.41|173.21|170.41|173.21|170.41|173.21|170.41|0
1649381430000|2022-04-08 01:30:30|173.14|170.34|173.21|170.41|173.21|170.41|173.14|170.34|0
1649381440000|2022-04-08 01:30:40|173.14|170.34|173.14|170.34|173.14|170.34|173.14|170.34|0
1649381460000|2022-04-08 01:31:00|173.18|170.38|173.21|170.41|173.21|170.41|173.14|170.34|0
1649381490000|2022-04-08 01:31:30|173.24|170.44|173.24|170.44|173.24|170.44|173.24|170.44|0
1649381500000|2022-04-08 01:31:40|173.27|170.47|173.14|170.34|173.27|170.47|173.14|170.34|0
1649381510000|2022-04-08 01:31:50|173.21|170.41|173.14|170.34|173.21|170.41|173.14|170.34|0
1649381520000|2022-04-08 01:32:00|173.08|170.28|173.08|170.28|173.08|170.28|173.08|170.28|0
1649381530000|2022-04-08 01:32:10|173.14|170.34|173.14|170.34|173.14|170.34|173.14|170.34|0
1649381540000|2022-04-08 01:32:20|173.08|170.28|173.14|170.34|173.14|170.34|173.08|170.28|0
1649381560000|2022-04-08 01:32:40|173.17|170.37|173.21|170.41|173.21|170.41|173.17|170.37|0
1649381580000|2022-04-08 01:33:00|173.17|170.37|173.14|170.34|173.17|170.37|173.14|170.34|0
1649381590000|2022-04-08 01:33:10|173.21|170.41|173.14|170.34|173.21|170.41|173.14|170.34|0
1649381630000|2022-04-08 01:33:50|173.2|170.4|173.14|170.34|173.2|170.4|173.14|170.34|0
1649381640000|2022-04-08 01:34:00|173.08|170.28|173.08|170.28|173.08|170.28|173.08|170.28|0
1649381660000|2022-04-08 01:34:20|173.11|170.31|173.14|170.34|173.14|170.34|173.11|170.31|0
1649381670000|2022-04-08 01:34:30|173.08|170.28|173.14|170.34|173.14|170.34|173.08|170.28|0
1649381680000|2022-04-08 01:34:40|173.11|170.31|173.11|170.31|173.14|170.34|173.11|170.31|0
1649381690000|2022-04-08 01:34:50|173.14|170.34|173.2|170.4|173.2|170.4|173.14|170.34|0
1649381700000|2022-04-08 01:35:00|173.14|170.34|173.14|170.34|173.14|170.34|173.14|170.34|0
1649381710000|2022-04-08 01:35:10|173.17|170.37|173.17|170.37|173.2|170.4|173.14|170.34|0
1649381720000|2022-04-08 01:35:20|173.14|170.34|173.08|170.28|173.14|170.34|173.08|170.28|0
1649381780000|2022-04-08 01:36:20|173.11|170.31|173.17|170.37|173.17|170.37|173.11|170.31|0
1649381790000|2022-04-08 01:36:30|173.2|170.4|173.27|170.47|173.27|170.47|173.2|170.4|0
1649381800000|2022-04-08 01:36:40|173.33|170.53|173.33|170.53|173.33|170.53|173.33|170.53|0
1649381830000|2022-04-08 01:37:10|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1649381840000|2022-04-08 01:37:20|173.3|170.5|173.33|170.53|173.33|170.53|173.3|170.5|0
1649381850000|2022-04-08 01:37:30|173.27|170.47|173.27|170.47|173.27|170.47|173.2|170.4|0
1649381860000|2022-04-08 01:37:40|173.2|170.4|173.14|170.34|173.2|170.4|173.14|170.34|0
1649381870000|2022-04-08 01:37:50|173.2|170.4|173.2|170.4|173.2|170.4|173.2|170.4|0
1649381890000|2022-04-08 01:38:10|173.17|170.37|173.27|170.47|173.27|170.47|173.17|170.37|0
1649381900000|2022-04-08 01:38:20|173.33|170.53|173.27|170.47|173.33|170.53|173.27|170.47|0
1649381920000|2022-04-08 01:38:40|173.24|170.44|173.24|170.44|173.24|170.44|173.24|170.44|0
1649381930000|2022-04-08 01:38:50|173.2|170.4|173.2|170.4|173.2|170.4|173.2|170.4|0
1649381940000|2022-04-08 01:39:00|173.24|170.44|173.2|170.4|173.24|170.44|173.2|170.4|0
1649381950000|2022-04-08 01:39:10|173.14|170.34|173.14|170.34|173.14|170.34|173.14|170.34|0
1649381960000|2022-04-08 01:39:20|173.2|170.4|173.2|170.4|173.2|170.4|173.2|170.4|0
1649381970000|2022-04-08 01:39:30|173.14|170.34|173.14|170.34|173.14|170.34|173.14|170.34|0
1649381990000|2022-04-08 01:39:50|173.07|170.27|173.14|170.34|173.14|170.34|173.07|170.27|0
1649382000000|2022-04-08 01:40:00|173.07|170.27|173.07|170.27|173.07|170.27|173.07|170.27|0
1649382010000|2022-04-08 01:40:10|173.14|170.34|173.14|170.34|173.14|170.34|173.14|170.34|0
1649382020000|2022-04-08 01:40:20|173.11|170.31|173.07|170.27|173.11|170.31|173.07|170.27|0
1649382050000|2022-04-08 01:40:50|172.88|170.08|172.88|170.08|172.95|170.15|172.88|170.08|0
1649382060000|2022-04-08 01:41:00|172.69|169.89|172.75|169.95|172.75|169.95|172.69|169.89|0
1649382070000|2022-04-08 01:41:10|172.69|169.89|172.69|169.89|172.75|169.95|172.69|169.89|0
1649382080000|2022-04-08 01:41:20|172.72|169.92|172.88|170.08|172.88|170.08|172.72|169.92|0
1649382100000|2022-04-08 01:41:40|172.82|170.02|172.75|169.95|172.82|170.02|172.75|169.95|0
1649382110000|2022-04-08 01:41:50|172.82|170.02|172.82|170.02|172.82|170.02|172.82|170.02|0
1649382120000|2022-04-08 01:42:00|172.75|169.95|172.82|170.02|172.82|170.02|172.75|169.95|0
1649382130000|2022-04-08 01:42:10|172.75|169.95|172.75|169.95|172.75|169.95|172.75|169.95|0
1649382150000|2022-04-08 01:42:30|172.82|170.02|172.82|170.02|172.82|170.02|172.82|170.02|0
1649382160000|2022-04-08 01:42:40|172.75|169.95|172.75|169.95|172.79|169.99|172.75|169.95|0
1649382170000|2022-04-08 01:42:50|172.82|170.02|172.75|169.95|172.82|170.02|172.75|169.95|0
1649382180000|2022-04-08 01:43:00|172.82|170.02|172.82|170.02|172.82|170.02|172.75|169.95|0
1649382190000|2022-04-08 01:43:10|172.75|169.95|172.75|169.95|172.75|169.95|172.75|169.95|0
1649382200000|2022-04-08 01:43:20|172.69|169.89|172.56|169.76|172.69|169.89|172.56|169.76|0
1649382210000|2022-04-08 01:43:30|172.62|169.82|172.69|169.89|172.69|169.89|172.62|169.82|0
1649382240000|2022-04-08 01:44:00|172.72|169.92|172.69|169.89|172.72|169.92|172.69|169.89|0
1649382280000|2022-04-08 01:44:40|172.62|169.82|172.69|169.89|172.69|169.89|172.62|169.82|0
1649382290000|2022-04-08 01:44:50|172.66|169.86|172.62|169.82|172.66|169.86|172.62|169.82|0
1649382310000|2022-04-08 01:45:10|172.56|169.76|172.62|169.82|172.62|169.82|172.56|169.76|0
1649382320000|2022-04-08 01:45:20|172.66|169.86|172.69|169.89|172.69|169.89|172.66|169.86|0
1649382330000|2022-04-08 01:45:30|172.62|169.82|172.62|169.82|172.69|169.89|172.62|169.82|0
1649382340000|2022-04-08 01:45:40|172.59|169.79|172.62|169.82|172.62|169.82|172.56|169.76|0
1649382350000|2022-04-08 01:45:50|172.56|169.76|172.56|169.76|172.59|169.79|172.56|169.76|0
1649382380000|2022-04-08 01:46:20|172.62|169.82|172.69|169.89|172.69|169.89|172.62|169.82|0
1649382390000|2022-04-08 01:46:30|172.62|169.82|172.62|169.82|172.62|169.82|172.62|169.82|0
1649382420000|2022-04-08 01:47:00|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1649382430000|2022-04-08 01:47:10|172.66|169.86|172.62|169.82|172.69|169.89|172.62|169.82|0
1649382440000|2022-04-08 01:47:20|172.56|169.76|172.56|169.76|172.62|169.82|172.56|169.76|0
1649382450000|2022-04-08 01:47:30|172.62|169.82|172.62|169.82|172.62|169.82|172.62|169.82|0
1649382460000|2022-04-08 01:47:40|172.56|169.76|172.56|169.76|172.56|169.76|172.56|169.76|0
1649382470000|2022-04-08 01:47:50|172.62|169.82|172.59|169.79|172.62|169.82|172.56|169.76|0
1649382480000|2022-04-08 01:48:00|172.56|169.76|172.56|169.76|172.56|169.76|172.56|169.76|0
1649382490000|2022-04-08 01:48:10|172.62|169.82|172.62|169.82|172.62|169.82|172.62|169.82|0
1649382500000|2022-04-08 01:48:20|172.56|169.76|172.56|169.76|172.56|169.76|172.56|169.76|0
1649382510000|2022-04-08 01:48:30|172.62|169.82|172.62|169.82|172.62|169.82|172.62|169.82|0
1649382530000|2022-04-08 01:48:50|172.69|169.89|172.69|169.89|172.69|169.89|172.62|169.82|0
1649382540000|2022-04-08 01:49:00|172.62|169.82|172.62|169.82|172.62|169.82|172.62|169.82|0
1649382560000|2022-04-08 01:49:20|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1649382600000|2022-04-08 01:50:00|172.62|169.82|172.69|169.89|172.69|169.89|172.62|169.82|0
1649382610000|2022-04-08 01:50:10|172.75|169.95|172.75|169.95|172.75|169.95|172.75|169.95|0
1649382660000|2022-04-08 01:51:00|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1649382670000|2022-04-08 01:51:10|172.72|169.92|172.75|169.95|172.75|169.95|172.72|169.92|0
1649382680000|2022-04-08 01:51:20|172.69|169.89|172.75|169.95|172.75|169.95|172.69|169.89|0
1649382700000|2022-04-08 01:51:40|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1649382710000|2022-04-08 01:51:50|172.75|169.95|172.75|169.95|172.75|169.95|172.75|169.95|0
1649382720000|2022-04-08 01:52:00|172.72|169.92|172.72|169.92|172.75|169.95|172.72|169.92|0
1649382730000|2022-04-08 01:52:10|172.75|169.95|172.75|169.95|172.75|169.95|172.75|169.95|0
1649382740000|2022-04-08 01:52:20|172.78|169.98|172.81|170.01|172.81|170.01|172.78|169.98|0
1649382760000|2022-04-08 01:52:40|172.88|170.08|172.94|170.14|172.94|170.14|172.88|170.08|0
1649382770000|2022-04-08 01:52:50|173|170.2|173.2|170.4|173.2|170.4|173|170.2|0
1649382790000|2022-04-08 01:53:10|173.13|170.33|173.07|170.27|173.13|170.33|173.07|170.27|0
1649382800000|2022-04-08 01:53:20|173.13|170.33|173.13|170.33|173.13|170.33|173.13|170.33|0
1649382810000|2022-04-08 01:53:30|173.2|170.4|173.13|170.33|173.2|170.4|173.13|170.33|0
1649382820000|2022-04-08 01:53:40|173.07|170.27|173.07|170.27|173.07|170.27|173.07|170.27|0
1649382830000|2022-04-08 01:53:50|173.1|170.3|173.13|170.33|173.13|170.33|173.1|170.3|0
1649382840000|2022-04-08 01:54:00|173.2|170.4|173.2|170.4|173.26|170.46|173.2|170.4|0
1649382850000|2022-04-08 01:54:10|173.13|170.33|173.2|170.4|173.26|170.46|173.13|170.33|0
1649382860000|2022-04-08 01:54:20|173.26|170.46|173.32|170.52|173.32|170.52|173.26|170.46|0
1649382870000|2022-04-08 01:54:30|173.26|170.46|173.32|170.52|173.32|170.52|173.26|170.46|0
1649382900000|2022-04-08 01:55:00|173.26|170.46|173.32|170.52|173.32|170.52|173.26|170.46|0
1649382910000|2022-04-08 01:55:10|173.26|170.46|173.32|170.52|173.32|170.52|173.26|170.46|0
1649382930000|2022-04-08 01:55:30|173.26|170.46|173.32|170.52|173.32|170.52|173.26|170.46|0
1649382940000|2022-04-08 01:55:40|173.29|170.49|173.26|170.46|173.29|170.49|173.26|170.46|0
1649382950000|2022-04-08 01:55:50|173.32|170.52|173.32|170.52|173.32|170.52|173.32|170.52|0
1649383020000|2022-04-08 01:57:00|173.26|170.46|173.19|170.39|173.26|170.46|173.19|170.39|0
1649383030000|2022-04-08 01:57:10|173.13|170.33|173.19|170.39|173.19|170.39|173.13|170.33|0
1649383040000|2022-04-08 01:57:20|173.26|170.46|173.26|170.46|173.26|170.46|173.26|170.46|0
1649383050000|2022-04-08 01:57:30|173.32|170.52|173.26|170.46|173.32|170.52|173.26|170.46|0
1649383070000|2022-04-08 01:57:50|173.32|170.52|173.32|170.52|173.32|170.52|173.32|170.52|0
1649383090000|2022-04-08 01:58:10|173.26|170.46|173.26|170.46|173.26|170.46|173.26|170.46|0
1649383110000|2022-04-08 01:58:30|173.32|170.52|173.32|170.52|173.32|170.52|173.29|170.49|0
1649383120000|2022-04-08 01:58:40|173.26|170.46|173.26|170.46|173.26|170.46|173.26|170.46|0
1649383140000|2022-04-08 01:59:00|173.19|170.39|173.26|170.46|173.26|170.46|173.19|170.39|0
1649383150000|2022-04-08 01:59:10|173.23|170.43|173.23|170.43|173.26|170.46|173.23|170.43|0
1649383160000|2022-04-08 01:59:20|173.19|170.39|173.26|170.46|173.26|170.46|173.19|170.39|0
1649383170000|2022-04-08 01:59:30|173.23|170.43|173.26|170.46|173.26|170.46|173.23|170.43|0
1649383180000|2022-04-08 01:59:40|173.23|170.43|173.29|170.49|173.32|170.52|173.23|170.43|0
1649383190000|2022-04-08 01:59:50|173.32|170.52|173.26|170.46|173.32|170.52|173.26|170.46|0
1649383200000|2022-04-08 02:00:00|173.29|170.49|173.19|170.39|173.29|170.49|173.19|170.39|0
1649383210000|2022-04-08 02:00:10|173.13|170.33|173.19|170.39|173.19|170.39|173.13|170.33|0
1649383220000|2022-04-08 02:00:20|173.23|170.43|173.26|170.46|173.26|170.46|173.23|170.43|0
1649383240000|2022-04-08 02:00:40|173.19|170.39|173.23|170.43|173.23|170.43|173.19|170.39|0
1649383250000|2022-04-08 02:00:50|173.26|170.46|173.26|170.46|173.26|170.46|173.26|170.46|0
1649383260000|2022-04-08 02:01:00|173.32|170.52|173.26|170.46|173.32|170.52|173.26|170.46|0
1649383270000|2022-04-08 02:01:10|173.32|170.52|173.32|170.52|173.32|170.52|173.32|170.52|0
1649383290000|2022-04-08 02:01:30|173.26|170.46|173.26|170.46|173.26|170.46|173.26|170.46|0
1649383300000|2022-04-08 02:01:40|173.19|170.39|173.19|170.39|173.19|170.39|173.19|170.39|0
1649383310000|2022-04-08 02:01:50|173.13|170.33|173.13|170.33|173.13|170.33|173.13|170.33|0
1649383330000|2022-04-08 02:02:10|173.06|170.26|173.06|170.26|173.06|170.26|173.06|170.26|0
1649383340000|2022-04-08 02:02:20|173.13|170.33|173.13|170.33|173.13|170.33|173.13|170.33|0
1649383350000|2022-04-08 02:02:30|173.19|170.39|173.19|170.39|173.19|170.39|173.19|170.39|0
1649383360000|2022-04-08 02:02:40|173.13|170.33|173.13|170.33|173.13|170.33|173.13|170.33|0
1649383370000|2022-04-08 02:02:50|173.06|170.26|173.06|170.26|173.13|170.33|173.06|170.26|0
1649383380000|2022-04-08 02:03:00|173.03|170.23|173.13|170.33|173.13|170.33|173.03|170.23|0
1649383390000|2022-04-08 02:03:10|173.06|170.26|173.06|170.26|173.06|170.26|173.06|170.26|0
1649383400000|2022-04-08 02:03:20|173|170.2|172.94|170.14|173|170.2|172.94|170.14|0
1649383410000|2022-04-08 02:03:30|172.91|170.11|173.13|170.33|173.13|170.33|172.91|170.11|0
1649383420000|2022-04-08 02:03:40|173.06|170.26|172.94|170.14|173.06|170.26|172.94|170.14|0
1649383430000|2022-04-08 02:03:50|172.87|170.07|172.94|170.14|172.94|170.14|172.87|170.07|0
1649383440000|2022-04-08 02:04:00|173|170.2|172.94|170.14|173|170.2|172.9|170.1|0
1649383450000|2022-04-08 02:04:10|172.97|170.17|172.94|170.14|172.97|170.17|172.94|170.14|0
1649383470000|2022-04-08 02:04:30|173|170.2|173|170.2|173|170.2|173|170.2|0
1649383480000|2022-04-08 02:04:40|172.97|170.17|172.97|170.17|172.97|170.17|172.97|170.17|0
1649383490000|2022-04-08 02:04:50|172.94|170.14|172.94|170.14|172.94|170.14|172.94|170.14|0
1649383500000|2022-04-08 02:05:00|172.97|170.17|173|170.2|173|170.2|172.94|170.14|0
1649383510000|2022-04-08 02:05:10|172.94|170.14|172.93|170.13|172.94|170.14|172.9|170.1|0
1649383520000|2022-04-08 02:05:20|173|170.2|172.97|170.17|173|170.2|172.97|170.17|0
1649383530000|2022-04-08 02:05:30|172.93|170.13|172.93|170.13|172.93|170.13|172.93|170.13|0
1649383540000|2022-04-08 02:05:40|172.87|170.07|172.81|170.01|172.87|170.07|172.81|170.01|0
1649383570000|2022-04-08 02:06:10|172.84|170.04|172.87|170.07|172.87|170.07|172.84|170.04|0
1649383580000|2022-04-08 02:06:20|172.81|170.01|172.81|170.01|172.81|170.01|172.81|170.01|0
1649383590000|2022-04-08 02:06:30|172.87|170.07|172.87|170.07|172.87|170.07|172.87|170.07|0
1649383610000|2022-04-08 02:06:50|172.9|170.1|172.97|170.17|172.97|170.17|172.9|170.1|0
1649383620000|2022-04-08 02:07:00|173|170.2|173|170.2|173|170.2|173|170.2|0
1649383630000|2022-04-08 02:07:10|172.93|170.13|172.87|170.07|172.93|170.13|172.87|170.07|0
1649383640000|2022-04-08 02:07:20|172.93|170.13|172.93|170.13|172.93|170.13|172.93|170.13|0
1649383680000|2022-04-08 02:08:00|172.87|170.07|172.87|170.07|172.87|170.07|172.87|170.07|0
1649383700000|2022-04-08 02:08:20|172.93|170.13|172.93|170.13|172.93|170.13|172.93|170.13|0
1649383720000|2022-04-08 02:08:40|172.87|170.07|172.93|170.13|172.93|170.13|172.87|170.07|0
1649383730000|2022-04-08 02:08:50|173|170.2|172.93|170.13|173|170.2|172.93|170.13|0
1649383740000|2022-04-08 02:09:00|173|170.2|173|170.2|173|170.2|173|170.2|0
1649383760000|2022-04-08 02:09:20|173.06|170.26|173.06|170.26|173.06|170.26|173.06|170.26|0
1649383770000|2022-04-08 02:09:30|173.13|170.33|173.13|170.33|173.13|170.33|173.13|170.33|0
1649383780000|2022-04-08 02:09:40|173.06|170.26|173.06|170.26|173.06|170.26|173.06|170.26|0
1649383800000|2022-04-08 02:10:00|173.09|170.29|173.06|170.26|173.09|170.29|173.06|170.26|0
1649383810000|2022-04-08 02:10:10|173.09|170.29|173.16|170.36|173.16|170.36|173.09|170.29|0
1649383820000|2022-04-08 02:10:20|173.19|170.39|173.19|170.39|173.19|170.39|173.19|170.39|0
1649383830000|2022-04-08 02:10:30|173.16|170.36|173.16|170.36|173.16|170.36|173.16|170.36|0
1649383840000|2022-04-08 02:10:40|173.12|170.32|173.12|170.32|173.12|170.32|173.12|170.32|0
1649383860000|2022-04-08 02:11:00|173.09|170.29|173.12|170.32|173.12|170.32|173.09|170.29|0
1649383870000|2022-04-08 02:11:10|173.06|170.26|173.06|170.26|173.06|170.26|173.06|170.26|0
1649383890000|2022-04-08 02:11:30|173.12|170.32|173.12|170.32|173.12|170.32|173.12|170.32|0
1649383900000|2022-04-08 02:11:40|173.09|170.29|173.09|170.29|173.09|170.29|173.09|170.29|0
1649383910000|2022-04-08 02:11:50|173.12|170.32|173.12|170.32|173.12|170.32|173.12|170.32|0
1649383920000|2022-04-08 02:12:00|173.09|170.29|173.09|170.29|173.09|170.29|173.06|170.26|0
1649383930000|2022-04-08 02:12:10|173.12|170.32|173.12|170.32|173.19|170.39|173.12|170.32|0
1649383940000|2022-04-08 02:12:20|173.09|170.29|173.12|170.32|173.12|170.32|173.06|170.26|0
1649383950000|2022-04-08 02:12:30|173.09|170.29|173.06|170.26|173.09|170.29|173.06|170.26|0
1649383970000|2022-04-08 02:12:50|173.12|170.32|173.12|170.32|173.12|170.32|173.12|170.32|0
1649383980000|2022-04-08 02:13:00|173.19|170.39|173.19|170.39|173.19|170.39|173.19|170.39|0
1649384020000|2022-04-08 02:13:40|173.12|170.32|173.09|170.29|173.12|170.32|173.06|170.26|0
1649384030000|2022-04-08 02:13:50|173.12|170.32|173.12|170.32|173.12|170.32|173.06|170.26|0
1649384040000|2022-04-08 02:14:00|173.06|170.26|173.06|170.26|173.06|170.26|173.06|170.26|0
1649384050000|2022-04-08 02:14:10|173|170.2|173|170.2|173|170.2|173|170.2|0
1649384060000|2022-04-08 02:14:20|172.93|170.13|172.93|170.13|172.93|170.13|172.93|170.13|0
1649384070000|2022-04-08 02:14:30|172.99|170.19|172.99|170.19|172.99|170.19|172.99|170.19|0
1649384100000|2022-04-08 02:15:00|172.96|170.16|172.87|170.07|172.96|170.16|172.87|170.07|0
1649384130000|2022-04-08 02:15:30|172.8|170|172.84|170.04|172.87|170.07|172.8|170|0
1649384140000|2022-04-08 02:15:40|172.87|170.07|172.8|170|172.87|170.07|172.8|170|0
1649384150000|2022-04-08 02:15:50|172.74|169.94|172.74|169.94|172.74|169.94|172.74|169.94|0
1649384180000|2022-04-08 02:16:20|172.8|170|172.87|170.07|172.87|170.07|172.8|170|0
1649384200000|2022-04-08 02:16:40|172.93|170.13|172.93|170.13|172.93|170.13|172.93|170.13|0
1649384220000|2022-04-08 02:17:00|172.99|170.19|172.99|170.19|172.99|170.19|172.99|170.19|0
1649384240000|2022-04-08 02:17:20|173.06|170.26|173.06|170.26|173.06|170.26|173.06|170.26|0
1649384250000|2022-04-08 02:17:30|173.03|170.23|173.06|170.26|173.06|170.26|172.99|170.19|0
1649384280000|2022-04-08 02:18:00|173.12|170.32|173.31|170.51|173.31|170.51|173.12|170.32|0
1649384290000|2022-04-08 02:18:10|173.25|170.45|173.25|170.45|173.25|170.45|173.25|170.45|0
1649384300000|2022-04-08 02:18:20|173.31|170.51|173.28|170.48|173.31|170.51|173.28|170.48|0
1649384310000|2022-04-08 02:18:30|173.25|170.45|173.25|170.45|173.25|170.45|173.25|170.45|0
1649384340000|2022-04-08 02:19:00|173.22|170.42|173.19|170.39|173.22|170.42|173.19|170.39|0
1649384350000|2022-04-08 02:19:10|173.12|170.32|173.12|170.32|173.12|170.32|173.12|170.32|0
1649384360000|2022-04-08 02:19:20|173.18|170.38|173.15|170.35|173.18|170.38|173.15|170.35|0
1649384370000|2022-04-08 02:19:30|173.12|170.32|173.06|170.26|173.12|170.32|173.06|170.26|0
1649384380000|2022-04-08 02:19:40|173.03|170.23|173.03|170.23|173.03|170.23|173.03|170.23|0
1649384390000|2022-04-08 02:19:50|173.06|170.26|173.06|170.26|173.06|170.26|173.06|170.26|0
1649384400000|2022-04-08 02:20:00|172.99|170.19|172.99|170.19|172.99|170.19|172.99|170.19|0
1649384410000|2022-04-08 02:20:10|172.96|170.16|172.96|170.16|172.96|170.16|172.96|170.16|0
1649384420000|2022-04-08 02:20:20|172.99|170.19|173.03|170.23|173.03|170.23|172.99|170.19|0
1649384430000|2022-04-08 02:20:30|172.99|170.19|173.06|170.26|173.06|170.26|172.99|170.19|0
1649384440000|2022-04-08 02:20:40|173.03|170.23|173.03|170.23|173.03|170.23|173.03|170.23|0
1649384450000|2022-04-08 02:20:50|172.99|170.19|172.99|170.19|172.99|170.19|172.99|170.19|0
1649384460000|2022-04-08 02:21:00|173.06|170.26|172.93|170.13|173.06|170.26|172.93|170.13|0
1649384470000|2022-04-08 02:21:10|172.86|170.06|172.86|170.06|172.86|170.06|172.86|170.06|0
1649384520000|2022-04-08 02:22:00|172.9|170.1|172.86|170.06|172.9|170.1|172.86|170.06|0
1649384530000|2022-04-08 02:22:10|172.93|170.13|172.86|170.06|172.93|170.13|172.86|170.06|0
1649384540000|2022-04-08 02:22:20|172.8|170|172.8|170|172.8|170|172.8|170|0
1649384550000|2022-04-08 02:22:30|172.86|170.06|172.86|170.06|172.86|170.06|172.86|170.06|0
1649384560000|2022-04-08 02:22:40|172.8|170|172.86|170.06|172.86|170.06|172.8|170|0
1649384570000|2022-04-08 02:22:50|172.83|170.03|172.8|170|172.83|170.03|172.8|170|0
1649384580000|2022-04-08 02:23:00|172.86|170.06|172.83|170.03|172.86|170.06|172.8|170|0
1649384590000|2022-04-08 02:23:10|172.8|170|172.8|170|172.8|170|172.8|170|0
1649384600000|2022-04-08 02:23:20|172.86|170.06|172.86|170.06|172.86|170.06|172.86|170.06|0
1649384620000|2022-04-08 02:23:40|172.8|170|172.86|170.06|172.86|170.06|172.8|170|0
1649384640000|2022-04-08 02:24:00|172.93|170.13|172.93|170.13|172.93|170.13|172.93|170.13|0
1649384660000|2022-04-08 02:24:20|172.9|170.1|172.99|170.19|172.99|170.19|172.9|170.1|0
1649384670000|2022-04-08 02:24:30|172.93|170.13|172.96|170.16|172.99|170.19|172.93|170.13|0
1649384680000|2022-04-08 02:24:40|172.93|170.13|172.86|170.06|172.93|170.13|172.86|170.06|0
1649384690000|2022-04-08 02:24:50|172.93|170.13|172.93|170.13|172.93|170.13|172.93|170.13|0
1649384700000|2022-04-08 02:25:00|172.99|170.19|172.93|170.13|172.99|170.19|172.86|170.06|0
1649384720000|2022-04-08 02:25:20|172.99|170.19|172.99|170.19|172.99|170.19|172.99|170.19|0
1649384740000|2022-04-08 02:25:40|172.93|170.13|172.93|170.13|172.93|170.13|172.93|170.13|0
1649384760000|2022-04-08 02:26:00|172.86|170.06|172.93|170.13|172.93|170.13|172.86|170.06|0
1649384770000|2022-04-08 02:26:10|172.9|170.1|172.9|170.1|172.9|170.1|172.9|170.1|0
1649384780000|2022-04-08 02:26:20|172.86|170.06|172.86|170.06|172.86|170.06|172.86|170.06|0
1649384790000|2022-04-08 02:26:30|172.93|170.13|172.93|170.13|172.93|170.13|172.93|170.13|0
1649384810000|2022-04-08 02:26:50|172.99|170.19|172.99|170.19|172.99|170.19|172.99|170.19|0
1649384820000|2022-04-08 02:27:00|172.93|170.13|172.93|170.13|172.93|170.13|172.93|170.13|0
1649384830000|2022-04-08 02:27:10|172.99|170.19|172.96|170.16|172.99|170.19|172.93|170.13|0
1649384840000|2022-04-08 02:27:20|172.93|170.13|172.93|170.13|172.93|170.13|172.93|170.13|0
1649384850000|2022-04-08 02:27:30|172.89|170.09|172.86|170.06|172.89|170.09|172.86|170.06|0
1649384860000|2022-04-08 02:27:40|172.93|170.13|172.93|170.13|172.93|170.13|172.93|170.13|0
1649384880000|2022-04-08 02:28:00|172.92|170.12|172.86|170.06|172.92|170.12|172.86|170.06|0
1649384890000|2022-04-08 02:28:10|172.8|170|172.8|170|172.8|170|172.8|170|0
1649384900000|2022-04-08 02:28:20|172.86|170.06|172.86|170.06|172.86|170.06|172.86|170.06|0
1649384910000|2022-04-08 02:28:30|172.8|170|172.8|170|172.8|170|172.8|170|0
1649384920000|2022-04-08 02:28:40|172.86|170.06|172.8|170|172.86|170.06|172.8|170|0
1649384940000|2022-04-08 02:29:00|172.73|169.93|172.73|169.93|172.73|169.93|172.73|169.93|0
1649384960000|2022-04-08 02:29:20|172.67|169.87|172.67|169.87|172.67|169.87|172.67|169.87|0
1649384970000|2022-04-08 02:29:30|172.73|169.93|172.7|169.9|172.73|169.93|172.7|169.9|0
1649384980000|2022-04-08 02:29:40|172.73|169.93|172.67|169.87|172.73|169.93|172.67|169.87|0
1649385000000|2022-04-08 02:30:00|172.64|169.84|172.6|169.8|172.64|169.84|172.6|169.8|0
1649385010000|2022-04-08 02:30:10|172.64|169.84|172.67|169.87|172.67|169.87|172.64|169.84|0
1649385030000|2022-04-08 02:30:30|172.64|169.84|172.67|169.87|172.67|169.87|172.64|169.84|0
1649385040000|2022-04-08 02:30:40|172.6|169.8|172.67|169.87|172.67|169.87|172.6|169.8|0
1649385060000|2022-04-08 02:31:00|172.7|169.9|172.73|169.93|172.73|169.93|172.7|169.9|0
1649385070000|2022-04-08 02:31:10|172.67|169.87|172.6|169.8|172.7|169.9|172.6|169.8|0
1649385080000|2022-04-08 02:31:20|172.67|169.87|172.67|169.87|172.67|169.87|172.67|169.87|0
1649385090000|2022-04-08 02:31:30|172.6|169.8|172.54|169.74|172.6|169.8|172.54|169.74|0
1649385100000|2022-04-08 02:31:40|172.6|169.8|172.54|169.74|172.6|169.8|172.54|169.74|0
1649385110000|2022-04-08 02:31:50|172.51|169.71|172.41|169.61|172.51|169.71|172.41|169.61|0
1649385120000|2022-04-08 02:32:00|172.48|169.68|172.41|169.61|172.48|169.68|172.41|169.61|0
1649385130000|2022-04-08 02:32:10|172.48|169.68|172.48|169.68|172.48|169.68|172.48|169.68|0
1649385150000|2022-04-08 02:32:30|172.41|169.61|172.41|169.61|172.48|169.68|172.41|169.61|0
1649385160000|2022-04-08 02:32:40|172.35|169.55|172.41|169.61|172.41|169.61|172.35|169.55|0
1649385170000|2022-04-08 02:32:50|172.48|169.68|172.41|169.61|172.48|169.68|172.41|169.61|0
1649385180000|2022-04-08 02:33:00|172.48|169.68|172.48|169.68|172.48|169.68|172.48|169.68|0
1649385190000|2022-04-08 02:33:10|172.41|169.61|172.35|169.55|172.41|169.61|172.35|169.55|0
1649385200000|2022-04-08 02:33:20|172.41|169.61|172.35|169.55|172.41|169.61|172.35|169.55|0
1649385220000|2022-04-08 02:33:40|172.41|169.61|172.41|169.61|172.41|169.61|172.41|169.61|0
1649385230000|2022-04-08 02:33:50|172.38|169.58|172.35|169.55|172.38|169.58|172.35|169.55|0
1649385260000|2022-04-08 02:34:20|172.28|169.48|172.28|169.48|172.32|169.52|172.28|169.48|0
1649385290000|2022-04-08 02:34:50|172.35|169.55|172.35|169.55|172.35|169.55|172.35|169.55|0
1649385320000|2022-04-08 02:35:20|172.41|169.61|172.41|169.61|172.41|169.61|172.41|169.61|0
1649385330000|2022-04-08 02:35:30|172.47|169.67|172.47|169.67|172.47|169.67|172.47|169.67|0
1649385340000|2022-04-08 02:35:40|172.41|169.61|172.41|169.61|172.47|169.67|172.41|169.61|0
1649385360000|2022-04-08 02:36:00|172.47|169.67|172.47|169.67|172.47|169.67|172.47|169.67|0
1649385370000|2022-04-08 02:36:10|172.41|169.61|172.41|169.61|172.41|169.61|172.41|169.61|0
1649385380000|2022-04-08 02:36:20|172.47|169.67|172.41|169.61|172.47|169.67|172.41|169.61|0
1649385390000|2022-04-08 02:36:30|172.47|169.67|172.41|169.61|172.47|169.67|172.41|169.61|0
1649385400000|2022-04-08 02:36:40|172.44|169.64|172.47|169.67|172.47|169.67|172.41|169.61|0
1649385410000|2022-04-08 02:36:50|172.41|169.61|172.41|169.61|172.41|169.61|172.41|169.61|0
1649385420000|2022-04-08 02:37:00|172.47|169.67|172.47|169.67|172.47|169.67|172.47|169.67|0
1649385430000|2022-04-08 02:37:10|172.41|169.61|172.47|169.67|172.47|169.67|172.41|169.61|0
1649385440000|2022-04-08 02:37:20|172.41|169.61|172.47|169.67|172.47|169.67|172.41|169.61|0
1649385450000|2022-04-08 02:37:30|172.41|169.61|172.41|169.61|172.41|169.61|172.41|169.61|0
1649385460000|2022-04-08 02:37:40|172.38|169.58|172.38|169.58|172.38|169.58|172.35|169.55|0
1649385470000|2022-04-08 02:37:50|172.35|169.55|172.41|169.61|172.41|169.61|172.35|169.55|0
1649385490000|2022-04-08 02:38:10|172.47|169.67|172.47|169.67|172.47|169.67|172.47|169.67|0
1649385510000|2022-04-08 02:38:30|172.51|169.71|172.47|169.67|172.51|169.71|172.47|169.67|0
1649385530000|2022-04-08 02:38:50|172.41|169.61|172.41|169.61|172.41|169.61|172.41|169.61|0
1649385540000|2022-04-08 02:39:00|172.47|169.67|172.41|169.61|172.47|169.67|172.41|169.61|0
1649385580000|2022-04-08 02:39:40|172.38|169.58|172.41|169.61|172.41|169.61|172.34|169.54|0
1649385600000|2022-04-08 02:40:00|172.38|169.58|172.34|169.54|172.38|169.58|172.34|169.54|0
1649385640000|2022-04-08 02:40:40|172.41|169.61|172.44|169.64|172.44|169.64|172.34|169.54|0
1649385650000|2022-04-08 02:40:50|172.41|169.61|172.41|169.61|172.41|169.61|172.41|169.61|0
1649385660000|2022-04-08 02:41:00|172.47|169.67|172.41|169.61|172.47|169.67|172.41|169.61|0
1649385670000|2022-04-08 02:41:10|172.34|169.54|172.34|169.54|172.34|169.54|172.34|169.54|0
1649385690000|2022-04-08 02:41:30|172.31|169.51|172.28|169.48|172.34|169.54|172.28|169.48|0
1649385700000|2022-04-08 02:41:40|172.22|169.42|172.22|169.42|172.22|169.42|172.22|169.42|0
1649385710000|2022-04-08 02:41:50|172.28|169.48|172.28|169.48|172.28|169.48|172.28|169.48|0
1649385720000|2022-04-08 02:42:00|172.22|169.42|172.22|169.42|172.22|169.42|172.22|169.42|0
1649385730000|2022-04-08 02:42:10|172.15|169.35|172.15|169.35|172.15|169.35|172.15|169.35|0
1649385740000|2022-04-08 02:42:20|172.02|169.22|172.02|169.22|172.02|169.22|172.02|169.22|0
1649385750000|2022-04-08 02:42:30|172.09|169.29|172.02|169.22|172.09|169.29|172.02|169.22|0
1649385760000|2022-04-08 02:42:40|172.09|169.29|172.15|169.35|172.15|169.35|172.09|169.29|0
1649385770000|2022-04-08 02:42:50|172.09|169.29|172.15|169.35|172.15|169.35|172.09|169.29|0
1649385780000|2022-04-08 02:43:00|172.09|169.29|172.09|169.29|172.09|169.29|172.09|169.29|0
1649385790000|2022-04-08 02:43:10|172.12|169.32|172.15|169.35|172.15|169.35|172.12|169.32|0
1649385800000|2022-04-08 02:43:20|172.22|169.42|172.22|169.42|172.22|169.42|172.22|169.42|0
1649385810000|2022-04-08 02:43:30|172.15|169.35|172.15|169.35|172.15|169.35|172.15|169.35|0
1649385830000|2022-04-08 02:43:50|172.12|169.32|172.09|169.29|172.12|169.32|172.09|169.29|0
1649385840000|2022-04-08 02:44:00|172.02|169.22|172.02|169.22|172.02|169.22|172.02|169.22|0
1649385890000|2022-04-08 02:44:50|171.9|169.1|171.9|169.1|171.96|169.16|171.9|169.1|0
1649385900000|2022-04-08 02:45:00|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1649385910000|2022-04-08 02:45:10|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649385920000|2022-04-08 02:45:20|171.77|168.97|171.83|169.03|171.9|169.1|171.77|168.97|0
1649385930000|2022-04-08 02:45:30|171.7|168.9|171.7|168.9|171.77|168.97|171.7|168.9|0
1649385940000|2022-04-08 02:45:40|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1649385960000|2022-04-08 02:46:00|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1649385980000|2022-04-08 02:46:20|171.45|168.65|171.39|168.59|171.45|168.65|171.39|168.59|0
1649385990000|2022-04-08 02:46:30|171.58|168.78|171.51|168.71|171.58|168.78|171.51|168.71|0
1649386000000|2022-04-08 02:46:40|171.58|168.78|171.51|168.71|171.58|168.78|171.51|168.71|0
1649386030000|2022-04-08 02:47:10|171.58|168.78|171.45|168.65|171.58|168.78|171.45|168.65|0
1649386050000|2022-04-08 02:47:30|171.39|168.59|171.39|168.59|171.45|168.65|171.39|168.59|0
1649386060000|2022-04-08 02:47:40|171.45|168.65|171.39|168.59|171.45|168.65|171.39|168.59|0
1649386070000|2022-04-08 02:47:50|171.45|168.65|171.45|168.65|171.45|168.65|171.45|168.65|0
1649386080000|2022-04-08 02:48:00|171.39|168.59|171.45|168.65|171.45|168.65|171.39|168.59|0
1649386090000|2022-04-08 02:48:10|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1649386100000|2022-04-08 02:48:20|171.58|168.78|171.51|168.71|171.58|168.78|171.51|168.71|0
1649386110000|2022-04-08 02:48:30|171.55|168.75|171.51|168.71|171.55|168.75|171.51|168.71|0
1649386130000|2022-04-08 02:48:50|171.45|168.65|171.45|168.65|171.45|168.65|171.45|168.65|0
1649386160000|2022-04-08 02:49:20|171.48|168.68|171.58|168.78|171.58|168.78|171.48|168.68|0
1649386180000|2022-04-08 02:49:40|171.64|168.84|171.58|168.78|171.64|168.84|171.58|168.78|0
1649386190000|2022-04-08 02:49:50|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1649386200000|2022-04-08 02:50:00|171.58|168.78|171.64|168.84|171.64|168.84|171.58|168.78|0
1649386210000|2022-04-08 02:50:10|171.67|168.87|171.64|168.84|171.67|168.87|171.64|168.84|0
1649386220000|2022-04-08 02:50:20|171.58|168.78|171.64|168.84|171.64|168.84|171.58|168.78|0
1649386230000|2022-04-08 02:50:30|171.61|168.81|171.58|168.78|171.61|168.81|171.58|168.78|0
1649386240000|2022-04-08 02:50:40|171.61|168.81|171.64|168.84|171.64|168.84|171.61|168.81|0
1649386260000|2022-04-08 02:51:00|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1649386270000|2022-04-08 02:51:10|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1649386280000|2022-04-08 02:51:20|171.58|168.78|171.51|168.71|171.58|168.78|171.51|168.71|0
1649386290000|2022-04-08 02:51:30|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1649386310000|2022-04-08 02:51:50|171.57|168.77|171.57|168.77|171.57|168.77|171.57|168.77|0
1649386320000|2022-04-08 02:52:00|171.64|168.84|171.7|168.9|171.7|168.9|171.64|168.84|0
1649386330000|2022-04-08 02:52:10|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1649386340000|2022-04-08 02:52:20|171.57|168.77|171.57|168.77|171.57|168.77|171.57|168.77|0
1649386360000|2022-04-08 02:52:40|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1649386380000|2022-04-08 02:53:00|171.67|168.87|171.64|168.84|171.67|168.87|171.64|168.84|0
1649386390000|2022-04-08 02:53:10|171.67|168.87|171.7|168.9|171.7|168.9|171.67|168.87|0
1649386400000|2022-04-08 02:53:20|171.64|168.84|171.57|168.77|171.64|168.84|171.57|168.77|0
1649386430000|2022-04-08 02:53:50|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1649386450000|2022-04-08 02:54:10|171.7|168.9|171.64|168.84|171.7|168.9|171.64|168.84|0
1649386500000|2022-04-08 02:55:00|171.7|168.9|171.7|168.9|171.7|168.9|171.7|168.9|0
1649386510000|2022-04-08 02:55:10|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1649386520000|2022-04-08 02:55:20|171.57|168.77|171.61|168.81|171.61|168.81|171.57|168.77|0
1649386530000|2022-04-08 02:55:30|171.57|168.77|171.57|168.77|171.57|168.77|171.57|168.77|0
1649386540000|2022-04-08 02:55:40|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1649386560000|2022-04-08 02:56:00|171.57|168.77|171.57|168.77|171.57|168.77|171.57|168.77|0
1649386570000|2022-04-08 02:56:10|171.64|168.84|171.64|168.84|171.67|168.87|171.64|168.84|0
1649386580000|2022-04-08 02:56:20|171.57|168.77|171.64|168.84|171.64|168.84|171.57|168.77|0
1649386610000|2022-04-08 02:56:50|171.57|168.77|171.57|168.77|171.64|168.84|171.57|168.77|0
1649386670000|2022-04-08 02:57:50|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1649386710000|2022-04-08 02:58:30|171.57|168.77|171.57|168.77|171.57|168.77|171.57|168.77|0
1649386720000|2022-04-08 02:58:40|171.51|168.71|171.54|168.74|171.54|168.74|171.51|168.71|0
1649386730000|2022-04-08 02:58:50|171.57|168.77|171.57|168.77|171.57|168.77|171.57|168.77|0
1649386750000|2022-04-08 02:59:10|171.51|168.71|171.44|168.64|171.51|168.71|171.44|168.64|0
1649386760000|2022-04-08 02:59:20|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1649386800000|2022-04-08 03:00:00|171.44|168.64|171.44|168.64|171.44|168.64|171.44|168.64|0
1649386840000|2022-04-08 03:00:40|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1649386850000|2022-04-08 03:00:50|171.32|168.52|171.32|168.52|171.32|168.52|171.32|168.52|0
1649386860000|2022-04-08 03:01:00|171.38|168.58|171.38|168.58|171.44|168.64|171.38|168.58|0
1649386870000|2022-04-08 03:01:10|171.44|168.64|171.44|168.64|171.44|168.64|171.44|168.64|0
1649386910000|2022-04-08 03:01:50|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1649386920000|2022-04-08 03:02:00|171.57|168.77|171.57|168.77|171.57|168.77|171.57|168.77|0
1649386930000|2022-04-08 03:02:10|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1649386940000|2022-04-08 03:02:20|171.7|168.9|171.7|168.9|171.7|168.9|171.7|168.9|0
1649386950000|2022-04-08 03:02:30|171.76|168.96|171.76|168.96|171.76|168.96|171.76|168.96|0
1649386960000|2022-04-08 03:02:40|171.7|168.9|171.7|168.9|171.7|168.9|171.7|168.9|0
1649386970000|2022-04-08 03:02:50|171.76|168.96|171.76|168.96|171.76|168.96|171.76|168.96|0
1649386980000|2022-04-08 03:03:00|171.82|169.02|171.82|169.02|171.82|169.02|171.82|169.02|0
1649386990000|2022-04-08 03:03:10|171.89|169.09|171.89|169.09|171.89|169.09|171.89|169.09|0
1649387010000|2022-04-08 03:03:30|171.95|169.15|171.95|169.15|171.95|169.15|171.95|169.15|0
1649387030000|2022-04-08 03:03:50|172.02|169.22|172.02|169.22|172.02|169.22|172.02|169.22|0
1649387060000|2022-04-08 03:04:20|171.95|169.15|171.95|169.15|171.95|169.15|171.95|169.15|0
1649387100000|2022-04-08 03:05:00|172.01|169.21|172.01|169.21|172.01|169.21|172.01|169.21|0
1649387110000|2022-04-08 03:05:10|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1649387120000|2022-04-08 03:05:20|172.05|169.25|172.08|169.28|172.08|169.28|172.05|169.25|0
1649387130000|2022-04-08 03:05:30|172.05|169.25|172.01|169.21|172.08|169.28|172.01|169.21|0
1649387140000|2022-04-08 03:05:40|172.05|169.25|172.01|169.21|172.08|169.28|172.01|169.21|0
1649387150000|2022-04-08 03:05:50|172.08|169.28|172.01|169.21|172.08|169.28|172.01|169.21|0
1649387160000|2022-04-08 03:06:00|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1649387170000|2022-04-08 03:06:10|172.05|169.25|172.05|169.25|172.05|169.25|172.01|169.21|0
1649387180000|2022-04-08 03:06:20|172.01|169.21|172.08|169.28|172.08|169.28|172.01|169.21|0
1649387190000|2022-04-08 03:06:30|172.01|169.21|172.01|169.21|172.01|169.21|172.01|169.21|0
1649387200000|2022-04-08 03:06:40|171.95|169.15|171.95|169.15|171.95|169.15|171.95|169.15|0
1649387210000|2022-04-08 03:06:50|172.01|169.21|171.95|169.15|172.01|169.21|171.95|169.15|0
1649387220000|2022-04-08 03:07:00|171.89|169.09|171.89|169.09|171.89|169.09|171.89|169.09|0
1649387240000|2022-04-08 03:07:20|171.95|169.15|171.95|169.15|171.95|169.15|171.92|169.12|0
1649387270000|2022-04-08 03:07:50|171.89|169.09|171.89|169.09|171.89|169.09|171.89|169.09|0
1649387280000|2022-04-08 03:08:00|171.92|169.12|171.92|169.12|171.92|169.12|171.89|169.09|0
1649387290000|2022-04-08 03:08:10|171.95|169.15|171.95|169.15|171.95|169.15|171.95|169.15|0
1649387310000|2022-04-08 03:08:30|171.89|169.09|171.89|169.09|171.89|169.09|171.89|169.09|0
1649387330000|2022-04-08 03:08:50|171.82|169.02|171.89|169.09|171.89|169.09|171.82|169.02|0
1649387350000|2022-04-08 03:09:10|171.82|169.02|171.82|169.02|171.82|169.02|171.82|169.02|0
1649387370000|2022-04-08 03:09:30|171.89|169.09|171.89|169.09|171.89|169.09|171.89|169.09|0
1649387380000|2022-04-08 03:09:40|171.82|169.02|171.82|169.02|171.82|169.02|171.82|169.02|0
1649387390000|2022-04-08 03:09:50|171.76|168.96|171.76|168.96|171.76|168.96|171.76|168.96|0
1649387400000|2022-04-08 03:10:00|171.82|169.02|171.85|169.05|171.85|169.05|171.82|169.02|0
1649387410000|2022-04-08 03:10:10|171.82|169.02|171.82|169.02|171.82|169.02|171.82|169.02|0
1649387420000|2022-04-08 03:10:20|171.79|168.99|171.82|169.02|171.82|169.02|171.79|168.99|0
1649387440000|2022-04-08 03:10:40|171.76|168.96|171.76|168.96|171.76|168.96|171.76|168.96|0
1649387490000|2022-04-08 03:11:30|171.79|168.99|171.76|168.96|171.79|168.99|171.76|168.96|0
1649387500000|2022-04-08 03:11:40|171.73|168.93|171.69|168.89|171.73|168.93|171.69|168.89|0
1649387520000|2022-04-08 03:12:00|171.57|168.77|171.57|168.77|171.57|168.77|171.57|168.77|0
1649387530000|2022-04-08 03:12:10|171.44|168.64|171.5|168.7|171.5|168.7|171.44|168.64|0
1649387540000|2022-04-08 03:12:20|171.54|168.74|171.57|168.77|171.57|168.77|171.54|168.74|0
1649387570000|2022-04-08 03:12:50|171.54|168.74|171.57|168.77|171.57|168.77|171.54|168.74|0
1649387580000|2022-04-08 03:13:00|171.5|168.7|171.5|168.7|171.57|168.77|171.5|168.7|0
1649387590000|2022-04-08 03:13:10|171.44|168.64|171.44|168.64|171.44|168.64|171.37|168.57|0
1649387600000|2022-04-08 03:13:20|171.37|168.57|171.37|168.57|171.44|168.64|171.37|168.57|0
1649387610000|2022-04-08 03:13:30|171.44|168.64|171.53|168.73|171.53|168.73|171.44|168.64|0
1649387620000|2022-04-08 03:13:40|171.57|168.77|171.53|168.73|171.57|168.77|171.53|168.73|0
1649387630000|2022-04-08 03:13:50|171.5|168.7|171.5|168.7|171.57|168.77|171.5|168.7|0
1649387670000|2022-04-08 03:14:30|171.53|168.73|171.57|168.77|171.57|168.77|171.53|168.73|0
1649387680000|2022-04-08 03:14:40|171.56|168.76|171.56|168.76|171.56|168.76|171.5|168.7|0
1649387690000|2022-04-08 03:14:50|171.5|168.7|171.56|168.76|171.56|168.76|171.5|168.7|0
1649387700000|2022-04-08 03:15:00|171.63|168.83|171.69|168.89|171.69|168.89|171.63|168.83|0
1649387710000|2022-04-08 03:15:10|171.63|168.83|171.69|168.89|171.69|168.89|171.63|168.83|0
1649387720000|2022-04-08 03:15:20|171.66|168.86|171.66|168.86|171.66|168.86|171.66|168.86|0
1649387730000|2022-04-08 03:15:30|171.69|168.89|171.63|168.83|171.69|168.89|171.63|168.83|0
1649387740000|2022-04-08 03:15:40|171.56|168.76|171.63|168.83|171.63|168.83|171.56|168.76|0
1649387750000|2022-04-08 03:15:50|171.56|168.76|171.56|168.76|171.56|168.76|171.56|168.76|0
1649387770000|2022-04-08 03:16:10|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1649387780000|2022-04-08 03:16:20|171.5|168.7|171.5|168.7|171.5|168.7|171.5|168.7|0
1649387790000|2022-04-08 03:16:30|171.53|168.73|171.56|168.76|171.56|168.76|171.53|168.73|0
1649387840000|2022-04-08 03:17:20|171.5|168.7|171.5|168.7|171.5|168.7|171.5|168.7|0
1649387850000|2022-04-08 03:17:30|171.44|168.64|171.44|168.64|171.44|168.64|171.44|168.64|0
1649387870000|2022-04-08 03:17:50|171.5|168.7|171.5|168.7|171.5|168.7|171.5|168.7|0
1649387900000|2022-04-08 03:18:20|171.56|168.76|171.56|168.76|171.56|168.76|171.56|168.76|0
1649387910000|2022-04-08 03:18:30|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1649387920000|2022-04-08 03:18:40|171.6|168.8|171.56|168.76|171.6|168.8|171.56|168.76|0
1649387930000|2022-04-08 03:18:50|171.63|168.83|171.56|168.76|171.63|168.83|171.56|168.76|0
1649387950000|2022-04-08 03:19:10|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1649387970000|2022-04-08 03:19:30|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1649387980000|2022-04-08 03:19:40|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1649387990000|2022-04-08 03:19:50|171.69|168.89|171.63|168.83|171.69|168.89|171.63|168.83|0
1649388000000|2022-04-08 03:20:00|171.69|168.89|171.69|168.89|171.69|168.89|171.66|168.86|0
1649388010000|2022-04-08 03:20:10|171.66|168.86|171.69|168.89|171.69|168.89|171.63|168.83|0
1649388020000|2022-04-08 03:20:20|171.66|168.86|171.63|168.83|171.66|168.86|171.63|168.83|0
1649388040000|2022-04-08 03:20:40|171.66|168.86|171.63|168.83|171.66|168.86|171.63|168.83|0
1649388060000|2022-04-08 03:21:00|171.56|168.76|171.56|168.76|171.56|168.76|171.56|168.76|0
1649388090000|2022-04-08 03:21:30|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1649388100000|2022-04-08 03:21:40|171.56|168.76|171.56|168.76|171.56|168.76|171.56|168.76|0
1649388110000|2022-04-08 03:21:50|171.5|168.7|171.56|168.76|171.56|168.76|171.5|168.7|0
1649388130000|2022-04-08 03:22:10|171.5|168.7|171.5|168.7|171.5|168.7|171.5|168.7|0
1649388140000|2022-04-08 03:22:20|171.43|168.63|171.43|168.63|171.43|168.63|171.43|168.63|0
1649388150000|2022-04-08 03:22:30|171.4|168.6|171.5|168.7|171.5|168.7|171.37|168.57|0
1649388160000|2022-04-08 03:22:40|171.37|168.57|171.31|168.51|171.37|168.57|171.31|168.51|0
1649388170000|2022-04-08 03:22:50|171.37|168.57|171.4|168.6|171.4|168.6|171.37|168.57|0
1649388180000|2022-04-08 03:23:00|171.37|168.57|171.37|168.57|171.43|168.63|171.37|168.57|0
1649388230000|2022-04-08 03:23:50|171.4|168.6|171.37|168.57|171.4|168.6|171.37|168.57|0
1649388240000|2022-04-08 03:24:00|171.43|168.63|171.37|168.57|171.43|168.63|171.37|168.57|0
1649388280000|2022-04-08 03:24:40|171.43|168.63|171.43|168.63|171.43|168.63|171.43|168.63|0
1649388290000|2022-04-08 03:24:50|171.5|168.7|171.5|168.7|171.5|168.7|171.5|168.7|0
1649388300000|2022-04-08 03:25:00|171.56|168.76|171.56|168.76|171.56|168.76|171.56|168.76|0
1649388310000|2022-04-08 03:25:10|171.62|168.82|171.62|168.82|171.62|168.82|171.62|168.82|0
1649388320000|2022-04-08 03:25:20|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1649388330000|2022-04-08 03:25:30|171.75|168.95|171.75|168.95|171.75|168.95|171.75|168.95|0
1649388340000|2022-04-08 03:25:40|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1649388360000|2022-04-08 03:26:00|171.72|168.92|171.75|168.95|171.75|168.95|171.69|168.89|0
1649388380000|2022-04-08 03:26:20|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1649388400000|2022-04-08 03:26:40|171.62|168.82|171.62|168.82|171.62|168.82|171.62|168.82|0
1649388430000|2022-04-08 03:27:10|171.56|168.76|171.56|168.76|171.56|168.76|171.56|168.76|0
1649388440000|2022-04-08 03:27:20|171.59|168.79|171.62|168.82|171.62|168.82|171.59|168.79|0
1649388480000|2022-04-08 03:28:00|171.69|168.89|171.69|168.89|171.72|168.92|171.69|168.89|0
1649388520000|2022-04-08 03:28:40|171.75|168.95|171.75|168.95|171.75|168.95|171.75|168.95|0
1649388530000|2022-04-08 03:28:50|171.81|169.01|171.85|169.05|171.85|169.05|171.81|169.01|0
1649388540000|2022-04-08 03:29:00|171.81|169.01|171.75|168.95|171.81|169.01|171.75|168.95|0
1649388570000|2022-04-08 03:29:30|171.81|169.01|171.78|168.98|171.81|169.01|171.75|168.95|0
1649388580000|2022-04-08 03:29:40|171.81|169.01|171.81|169.01|171.81|169.01|171.81|169.01|0
1649388600000|2022-04-08 03:30:00|171.78|168.98|171.69|168.89|171.78|168.98|171.69|168.89|0
1649388610000|2022-04-08 03:30:10|171.75|168.95|171.75|168.95|171.75|168.95|171.75|168.95|0
1649388620000|2022-04-08 03:30:20|171.78|168.98|171.78|168.98|171.78|168.98|171.78|168.98|0
1649388630000|2022-04-08 03:30:30|171.81|169.01|171.81|169.01|171.81|169.01|171.81|169.01|0
1649388640000|2022-04-08 03:30:40|171.75|168.95|171.75|168.95|171.75|168.95|171.75|168.95|0
1649388650000|2022-04-08 03:30:50|171.78|168.98|171.81|169.01|171.81|169.01|171.75|168.95|0
1649388660000|2022-04-08 03:31:00|171.75|168.95|171.75|168.95|171.81|169.01|171.75|168.95|0
1649388670000|2022-04-08 03:31:10|171.81|169.01|171.81|169.01|171.81|169.01|171.81|169.01|0
1649388680000|2022-04-08 03:31:20|171.88|169.08|171.88|169.08|171.88|169.08|171.85|169.05|0
1649388690000|2022-04-08 03:31:30|172.07|169.27|172.07|169.27|172.07|169.27|172.07|169.27|0
1649388700000|2022-04-08 03:31:40|172.13|169.33|172.13|169.33|172.13|169.33|172.13|169.33|0
1649388710000|2022-04-08 03:31:50|172.39|169.59|172.45|169.65|172.45|169.65|172.39|169.59|0
1649388720000|2022-04-08 03:32:00|172.39|169.59|172.51|169.71|172.51|169.71|172.39|169.59|0
1649388730000|2022-04-08 03:32:10|172.45|169.65|172.45|169.65|172.51|169.71|172.45|169.65|0
1649388740000|2022-04-08 03:32:20|172.39|169.59|172.32|169.52|172.39|169.59|172.32|169.52|0
1649388750000|2022-04-08 03:32:30|172.26|169.46|172.26|169.46|172.26|169.46|172.26|169.46|0
1649388760000|2022-04-08 03:32:40|172.19|169.39|172.19|169.39|172.19|169.39|172.19|169.39|0
1649388780000|2022-04-08 03:33:00|172.13|169.33|172.13|169.33|172.13|169.33|172.13|169.33|0
1649388790000|2022-04-08 03:33:10|172.1|169.3|172.07|169.27|172.1|169.3|172.07|169.27|0
1649388800000|2022-04-08 03:33:20|172.1|169.3|172.07|169.27|172.1|169.3|172.07|169.27|0
1649388810000|2022-04-08 03:33:30|172.04|169.24|172.04|169.24|172.04|169.24|172.04|169.24|0
1649388820000|2022-04-08 03:33:40|172|169.2|172|169.2|172|169.2|172|169.2|0
1649388830000|2022-04-08 03:33:50|171.94|169.14|172|169.2|172|169.2|171.94|169.14|0
1649388840000|2022-04-08 03:34:00|172.07|169.27|172.1|169.3|172.1|169.3|172.07|169.27|0
1649388850000|2022-04-08 03:34:10|172.07|169.27|172.13|169.33|172.13|169.33|172.07|169.27|0
1649388870000|2022-04-08 03:34:30|172.1|169.3|172.07|169.27|172.1|169.3|172.07|169.27|0
1649388880000|2022-04-08 03:34:40|172.13|169.33|172.13|169.33|172.13|169.33|172.13|169.33|0
1649388900000|2022-04-08 03:35:00|172.19|169.39|172.19|169.39|172.19|169.39|172.13|169.33|0
1649388930000|2022-04-08 03:35:30|172.13|169.33|172.16|169.36|172.19|169.39|172.13|169.33|0
1649388940000|2022-04-08 03:35:40|172.07|169.27|172.1|169.3|172.1|169.3|172.07|169.27|0
1649388950000|2022-04-08 03:35:50|172.13|169.33|172.13|169.33|172.13|169.33|172.1|169.3|0
1649388960000|2022-04-08 03:36:00|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649388970000|2022-04-08 03:36:10|172|169.2|172|169.2|172|169.2|172|169.2|0
1649389000000|2022-04-08 03:36:40|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649389030000|2022-04-08 03:37:10|172.03|169.23|172.03|169.23|172.03|169.23|172.03|169.23|0
1649389040000|2022-04-08 03:37:20|172.06|169.26|172.06|169.26|172.1|169.3|172.06|169.26|0
1649389050000|2022-04-08 03:37:30|172.03|169.23|172.06|169.26|172.06|169.26|172|169.2|0
1649389070000|2022-04-08 03:37:50|172.03|169.23|172.06|169.26|172.06|169.26|172.03|169.23|0
1649389090000|2022-04-08 03:38:10|172.13|169.33|172.19|169.39|172.19|169.39|172.13|169.33|0
1649389100000|2022-04-08 03:38:20|172.16|169.36|172.13|169.33|172.19|169.39|172.13|169.33|0
1649389110000|2022-04-08 03:38:30|172.06|169.26|172.03|169.23|172.06|169.26|172.03|169.23|0
1649389120000|2022-04-08 03:38:40|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649389130000|2022-04-08 03:38:50|172.13|169.33|172.13|169.33|172.13|169.33|172.13|169.33|0
1649389140000|2022-04-08 03:39:00|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649389160000|2022-04-08 03:39:20|172|169.2|172|169.2|172|169.2|172|169.2|0
1649389170000|2022-04-08 03:39:30|172.03|169.23|172.03|169.23|172.03|169.23|172.03|169.23|0
1649389180000|2022-04-08 03:39:40|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649389210000|2022-04-08 03:40:10|172.1|169.3|172.06|169.26|172.1|169.3|172.06|169.26|0
1649389220000|2022-04-08 03:40:20|172.1|169.3|172.06|169.26|172.1|169.3|172.06|169.26|0
1649389230000|2022-04-08 03:40:30|172|169.2|172|169.2|172|169.2|172|169.2|0
1649389240000|2022-04-08 03:40:40|172.06|169.26|172|169.2|172.06|169.26|172|169.2|0
1649389250000|2022-04-08 03:40:50|172.06|169.26|172.03|169.23|172.06|169.26|172.03|169.23|0
1649389260000|2022-04-08 03:41:00|172|169.2|172.06|169.26|172.06|169.26|172|169.2|0
1649389270000|2022-04-08 03:41:10|172|169.2|172|169.2|172|169.2|172|169.2|0
1649389280000|2022-04-08 03:41:20|172.03|169.23|172.03|169.23|172.06|169.26|172.03|169.23|0
1649389290000|2022-04-08 03:41:30|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649389300000|2022-04-08 03:41:40|172|169.2|172|169.2|172|169.2|172|169.2|0
1649389320000|2022-04-08 03:42:00|172.06|169.26|172|169.2|172.06|169.26|172|169.2|0
1649389330000|2022-04-08 03:42:10|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649389350000|2022-04-08 03:42:30|172|169.2|172.06|169.26|172.06|169.26|172|169.2|0
1649389370000|2022-04-08 03:42:50|172.13|169.33|172.13|169.33|172.13|169.33|172.13|169.33|0
1649389380000|2022-04-08 03:43:00|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649389410000|2022-04-08 03:43:30|172|169.2|172|169.2|172|169.2|172|169.2|0
1649389430000|2022-04-08 03:43:50|171.93|169.13|171.93|169.13|171.93|169.13|171.93|169.13|0
1649389440000|2022-04-08 03:44:00|171.97|169.17|171.93|169.13|171.97|169.17|171.93|169.13|0
1649389450000|2022-04-08 03:44:10|171.97|169.17|172|169.2|172|169.2|171.97|169.17|0
1649389460000|2022-04-08 03:44:20|171.93|169.13|171.93|169.13|171.93|169.13|171.93|169.13|0
1649389470000|2022-04-08 03:44:30|171.87|169.07|171.84|169.04|171.87|169.07|171.84|169.04|0
1649389480000|2022-04-08 03:44:40|171.87|169.07|171.87|169.07|171.87|169.07|171.87|169.07|0
1649389530000|2022-04-08 03:45:30|171.93|169.13|171.93|169.13|171.93|169.13|171.93|169.13|0
1649389570000|2022-04-08 03:46:10|171.9|169.1|171.87|169.07|171.9|169.1|171.87|169.07|0
1649389580000|2022-04-08 03:46:20|171.81|169.01|171.87|169.07|171.87|169.07|171.81|169.01|0
1649389620000|2022-04-08 03:47:00|171.93|169.13|171.93|169.13|171.93|169.13|171.93|169.13|0
1649389630000|2022-04-08 03:47:10|171.87|169.07|171.87|169.07|171.87|169.07|171.87|169.07|0
1649389650000|2022-04-08 03:47:30|172|169.2|171.93|169.13|172|169.2|171.93|169.13|0
1649389670000|2022-04-08 03:47:50|171.9|169.1|171.9|169.1|171.9|169.1|171.9|169.1|0
1649389680000|2022-04-08 03:48:00|171.87|169.07|171.87|169.07|171.87|169.07|171.87|169.07|0
1649389690000|2022-04-08 03:48:10|171.93|169.13|171.87|169.07|171.93|169.13|171.87|169.07|0
1649389700000|2022-04-08 03:48:20|171.93|169.13|171.93|169.13|171.93|169.13|171.93|169.13|0
1649389710000|2022-04-08 03:48:30|171.87|169.07|171.93|169.13|171.93|169.13|171.87|169.07|0
1649389730000|2022-04-08 03:48:50|172|169.2|172|169.2|172|169.2|172|169.2|0
1649389750000|2022-04-08 03:49:10|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649389770000|2022-04-08 03:49:30|172.12|169.32|172.06|169.26|172.12|169.32|172.06|169.26|0
1649389780000|2022-04-08 03:49:40|172.12|169.32|172.09|169.29|172.12|169.32|172.09|169.29|0
1649389790000|2022-04-08 03:49:50|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1649389820000|2022-04-08 03:50:20|172.06|169.26|172.06|169.26|172.09|169.29|172.06|169.26|0
1649389830000|2022-04-08 03:50:30|172.12|169.32|172.06|169.26|172.12|169.32|172.06|169.26|0
1649389840000|2022-04-08 03:50:40|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1649389860000|2022-04-08 03:51:00|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649389940000|2022-04-08 03:52:20|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1649389950000|2022-04-08 03:52:30|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649389980000|2022-04-08 03:53:00|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1649390000000|2022-04-08 03:53:20|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649390060000|2022-04-08 03:54:20|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1649390080000|2022-04-08 03:54:40|172.44|169.64|172.44|169.64|172.44|169.64|172.44|169.64|0
1649390090000|2022-04-08 03:54:50|172.5|169.7|172.5|169.7|172.57|169.77|172.5|169.7|0
1649390100000|2022-04-08 03:55:00|172.44|169.64|172.44|169.64|172.44|169.64|172.44|169.64|0
1649390110000|2022-04-08 03:55:10|172.38|169.58|172.38|169.58|172.38|169.58|172.38|169.58|0
1649390120000|2022-04-08 03:55:20|172.54|169.74|172.63|169.83|172.63|169.83|172.5|169.7|0
1649390130000|2022-04-08 03:55:30|172.57|169.77|172.57|169.77|172.57|169.77|172.57|169.77|0
1649390140000|2022-04-08 03:55:40|172.5|169.7|172.63|169.83|172.63|169.83|172.5|169.7|0
1649390150000|2022-04-08 03:55:50|172.57|169.77|172.5|169.7|172.57|169.77|172.5|169.7|0
1649390160000|2022-04-08 03:56:00|172.57|169.77|172.57|169.77|172.57|169.77|172.57|169.77|0
1649390170000|2022-04-08 03:56:10|172.5|169.7|172.5|169.7|172.54|169.74|172.5|169.7|0
1649390180000|2022-04-08 03:56:20|172.57|169.77|172.57|169.77|172.57|169.77|172.57|169.77|0
1649390210000|2022-04-08 03:56:50|172.5|169.7|172.5|169.7|172.5|169.7|172.5|169.7|0
1649390240000|2022-04-08 03:57:20|172.44|169.64|172.37|169.57|172.44|169.64|172.37|169.57|0
1649390250000|2022-04-08 03:57:30|172.5|169.7|172.44|169.64|172.5|169.7|172.44|169.64|0
1649390290000|2022-04-08 03:58:10|172.37|169.57|172.37|169.57|172.37|169.57|172.37|169.57|0
1649390350000|2022-04-08 03:59:10|172.31|169.51|172.31|169.51|172.31|169.51|172.31|169.51|0
1649390390000|2022-04-08 03:59:50|172.25|169.45|172.25|169.45|172.25|169.45|172.25|169.45|0
1649390400000|2022-04-08 04:00:00|172.18|169.38|172.18|169.38|172.18|169.38|172.12|169.32|0
1649390410000|2022-04-08 04:00:10|172.25|169.45|172.31|169.51|172.31|169.51|172.25|169.45|0
1649390420000|2022-04-08 04:00:20|172.25|169.45|172.25|169.45|172.25|169.45|172.25|169.45|0
1649390440000|2022-04-08 04:00:40|172.18|169.38|172.18|169.38|172.18|169.38|172.18|169.38|0
1649390450000|2022-04-08 04:00:50|172.25|169.45|172.25|169.45|172.25|169.45|172.25|169.45|0
1649390480000|2022-04-08 04:01:20|172.18|169.38|172.18|169.38|172.18|169.38|172.18|169.38|0
1649390490000|2022-04-08 04:01:30|172.21|169.41|172.31|169.51|172.31|169.51|172.21|169.41|0
1649390500000|2022-04-08 04:01:40|172.37|169.57|172.31|169.51|172.37|169.57|172.31|169.51|0
1649390520000|2022-04-08 04:02:00|172.37|169.57|172.37|169.57|172.37|169.57|172.31|169.51|0
1649390530000|2022-04-08 04:02:10|172.44|169.64|172.44|169.64|172.44|169.64|172.44|169.64|0
1649390560000|2022-04-08 04:02:40|172.37|169.57|172.41|169.61|172.41|169.61|172.37|169.57|0
1649390570000|2022-04-08 04:02:50|172.37|169.57|172.37|169.57|172.41|169.61|172.37|169.57|0
1649390580000|2022-04-08 04:03:00|172.44|169.64|172.44|169.64|172.44|169.64|172.44|169.64|0
1649390590000|2022-04-08 04:03:10|172.5|169.7|172.5|169.7|172.5|169.7|172.5|169.7|0
1649390620000|2022-04-08 04:03:40|172.53|169.73|172.56|169.76|172.56|169.76|172.5|169.7|0
1649390670000|2022-04-08 04:04:30|172.5|169.7|172.56|169.76|172.63|169.83|172.5|169.7|0
1649390680000|2022-04-08 04:04:40|172.63|169.83|172.63|169.83|172.63|169.83|172.63|169.83|0
1649390700000|2022-04-08 04:05:00|172.56|169.76|172.56|169.76|172.56|169.76|172.56|169.76|0
1649390720000|2022-04-08 04:05:20|172.5|169.7|172.5|169.7|172.5|169.7|172.5|169.7|0
1649390740000|2022-04-08 04:05:40|172.43|169.63|172.5|169.7|172.5|169.7|172.43|169.63|0
1649390770000|2022-04-08 04:06:10|172.56|169.76|172.56|169.76|172.56|169.76|172.56|169.76|0
1649390800000|2022-04-08 04:06:40|172.6|169.8|172.63|169.83|172.63|169.83|172.6|169.8|0
1649390810000|2022-04-08 04:06:50|172.56|169.76|172.56|169.76|172.56|169.76|172.56|169.76|0
1649390820000|2022-04-08 04:07:00|172.5|169.7|172.56|169.76|172.56|169.76|172.5|169.7|0
1649390880000|2022-04-08 04:08:00|172.59|169.79|172.56|169.76|172.59|169.79|172.56|169.76|0
1649390890000|2022-04-08 04:08:10|172.59|169.79|172.63|169.83|172.63|169.83|172.59|169.79|0
1649390900000|2022-04-08 04:08:20|172.59|169.79|172.56|169.76|172.59|169.79|172.56|169.76|0
1649390910000|2022-04-08 04:08:30|172.59|169.79|172.59|169.79|172.59|169.79|172.59|169.79|0
1649390920000|2022-04-08 04:08:40|172.62|169.82|172.59|169.79|172.62|169.82|172.56|169.76|0
1649390930000|2022-04-08 04:08:50|172.62|169.82|172.56|169.76|172.62|169.82|172.56|169.76|0
1649390950000|2022-04-08 04:09:10|172.62|169.82|172.62|169.82|172.62|169.82|172.62|169.82|0
1649390980000|2022-04-08 04:09:40|172.59|169.79|172.62|169.82|172.62|169.82|172.59|169.79|0
1649391000000|2022-04-08 04:10:00|172.59|169.79|172.56|169.76|172.59|169.79|172.56|169.76|0
1649391010000|2022-04-08 04:10:10|172.5|169.7|172.5|169.7|172.53|169.73|172.5|169.7|0
1649391060000|2022-04-08 04:11:00|172.43|169.63|172.43|169.63|172.43|169.63|172.43|169.63|0
1649391070000|2022-04-08 04:11:10|172.5|169.7|172.5|169.7|172.5|169.7|172.5|169.7|0
1649391080000|2022-04-08 04:11:20|172.43|169.63|172.4|169.6|172.43|169.63|172.4|169.6|0
1649391090000|2022-04-08 04:11:30|172.43|169.63|172.37|169.57|172.43|169.63|172.37|169.57|0
1649391100000|2022-04-08 04:11:40|172.43|169.63|172.5|169.7|172.5|169.7|172.43|169.63|0
1649391110000|2022-04-08 04:11:50|172.47|169.67|172.43|169.63|172.47|169.67|172.43|169.63|0
1649391130000|2022-04-08 04:12:10|172.5|169.7|172.5|169.7|172.5|169.7|172.5|169.7|0
1649391140000|2022-04-08 04:12:20|172.53|169.73|172.5|169.7|172.53|169.73|172.5|169.7|0
1649391160000|2022-04-08 04:12:40|172.43|169.63|172.43|169.63|172.43|169.63|172.43|169.63|0
1649391190000|2022-04-08 04:13:10|172.46|169.66|172.43|169.63|172.46|169.66|172.43|169.63|0
1649391240000|2022-04-08 04:14:00|172.49|169.69|172.49|169.69|172.49|169.69|172.49|169.69|0
1649391250000|2022-04-08 04:14:10|172.53|169.73|172.56|169.76|172.56|169.76|172.53|169.73|0
1649391270000|2022-04-08 04:14:30|172.59|169.79|172.56|169.76|172.59|169.79|172.56|169.76|0
1649391300000|2022-04-08 04:15:00|172.49|169.69|172.56|169.76|172.56|169.76|172.49|169.69|0
1649391310000|2022-04-08 04:15:10|172.53|169.73|172.53|169.73|172.53|169.73|172.53|169.73|0
1649391320000|2022-04-08 04:15:20|172.49|169.69|172.49|169.69|172.49|169.69|172.49|169.69|0
1649391330000|2022-04-08 04:15:30|172.53|169.73|172.56|169.76|172.56|169.76|172.53|169.73|0
1649391340000|2022-04-08 04:15:40|172.59|169.79|172.59|169.79|172.59|169.79|172.56|169.76|0
1649391350000|2022-04-08 04:15:50|172.62|169.82|172.56|169.76|172.62|169.82|172.56|169.76|0
1649391390000|2022-04-08 04:16:30|172.62|169.82|172.69|169.89|172.69|169.89|172.62|169.82|0
1649391400000|2022-04-08 04:16:40|172.75|169.95|172.75|169.95|172.75|169.95|172.75|169.95|0
1649391410000|2022-04-08 04:16:50|172.72|169.92|172.69|169.89|172.72|169.92|172.69|169.89|0
1649391420000|2022-04-08 04:17:00|172.75|169.95|172.75|169.95|172.75|169.95|172.75|169.95|0
1649391490000|2022-04-08 04:18:10|172.68|169.88|172.68|169.88|172.68|169.88|172.68|169.88|0
1649391520000|2022-04-08 04:18:40|172.75|169.95|172.81|170.01|172.81|170.01|172.75|169.95|0
1649391530000|2022-04-08 04:18:50|172.78|169.98|172.75|169.95|172.78|169.98|172.75|169.95|0
1649391540000|2022-04-08 04:19:00|172.72|169.92|172.72|169.92|172.75|169.95|172.72|169.92|0
1649391550000|2022-04-08 04:19:10|172.75|169.95|172.68|169.88|172.75|169.95|172.68|169.88|0
1649391560000|2022-04-08 04:19:20|172.72|169.92|172.72|169.92|172.72|169.92|172.72|169.92|0
1649391570000|2022-04-08 04:19:30|172.75|169.95|172.75|169.95|172.78|169.98|172.75|169.95|0
1649391580000|2022-04-08 04:19:40|172.81|170.01|172.81|170.01|172.81|170.01|172.81|170.01|0
1649391600000|2022-04-08 04:20:00|172.75|169.95|172.75|169.95|172.75|169.95|172.75|169.95|0
1649391610000|2022-04-08 04:20:10|172.81|170.01|172.81|170.01|172.81|170.01|172.81|170.01|0
1649391620000|2022-04-08 04:20:20|172.88|170.08|172.88|170.08|172.88|170.08|172.88|170.08|0
1649391670000|2022-04-08 04:21:10|172.81|170.01|172.81|170.01|172.81|170.01|172.81|170.01|0
1649391680000|2022-04-08 04:21:20|172.88|170.08|172.88|170.08|172.88|170.08|172.88|170.08|0
1649391710000|2022-04-08 04:21:50|172.87|170.07|172.87|170.07|172.87|170.07|172.87|170.07|0
1649391730000|2022-04-08 04:22:10|172.94|170.14|172.94|170.14|172.94|170.14|172.94|170.14|0
1649391740000|2022-04-08 04:22:20|172.87|170.07|172.87|170.07|172.87|170.07|172.87|170.07|0
1649391750000|2022-04-08 04:22:30|172.81|170.01|172.75|169.95|172.81|170.01|172.75|169.95|0
1649391760000|2022-04-08 04:22:40|172.81|170.01|172.84|170.04|172.84|170.04|172.81|170.01|0
1649391770000|2022-04-08 04:22:50|172.81|170.01|172.84|170.04|172.84|170.04|172.81|170.01|0
1649391780000|2022-04-08 04:23:00|172.81|170.01|172.87|170.07|172.87|170.07|172.81|170.01|0
1649391800000|2022-04-08 04:23:20|172.81|170.01|172.81|170.01|172.81|170.01|172.81|170.01|0
1649391820000|2022-04-08 04:23:40|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1649391830000|2022-04-08 04:23:50|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1649391880000|2022-04-08 04:24:40|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1649391900000|2022-04-08 04:25:00|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1649391920000|2022-04-08 04:25:20|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1649391950000|2022-04-08 04:25:50|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1649391980000|2022-04-08 04:26:20|170.25|167.45|170.21|167.41|170.25|167.45|170.21|167.41|0
1649392010000|2022-04-08 04:26:50|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1649392020000|2022-04-08 04:27:00|170.15|167.35|170.15|167.35|170.15|167.35|170.09|167.29|0
1649392030000|2022-04-08 04:27:10|170.09|167.29|170.12|167.32|170.12|167.32|170.09|167.29|0
1649392040000|2022-04-08 04:27:20|170.09|167.29|170.15|167.35|170.15|167.35|170.09|167.29|0
1649392060000|2022-04-08 04:27:40|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1649392070000|2022-04-08 04:27:50|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1649392090000|2022-04-08 04:28:10|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649392100000|2022-04-08 04:28:20|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1649392170000|2022-04-08 04:29:30|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649392180000|2022-04-08 04:29:40|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1649392200000|2022-04-08 04:30:00|170.09|167.29|170.09|167.29|170.09|167.29|170.09|167.29|0
1649392220000|2022-04-08 04:30:20|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1649392230000|2022-04-08 04:30:30|170.12|167.32|170.15|167.35|170.15|167.35|170.12|167.32|0
1649392290000|2022-04-08 04:31:30|170.18|167.38|170.15|167.35|170.18|167.38|170.15|167.35|0
1649392300000|2022-04-08 04:31:40|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649392330000|2022-04-08 04:32:10|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1649392340000|2022-04-08 04:32:20|170.12|167.32|170.08|167.28|170.12|167.32|170.08|167.28|0
1649392360000|2022-04-08 04:32:40|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649392390000|2022-04-08 04:33:10|170.24|167.44|170.21|167.41|170.24|167.44|170.21|167.41|0
1649392410000|2022-04-08 04:33:30|170.27|167.47|170.27|167.47|170.27|167.47|170.27|167.47|0
1649392440000|2022-04-08 04:34:00|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649392470000|2022-04-08 04:34:30|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1649392480000|2022-04-08 04:34:40|170.21|167.41|170.15|167.35|170.21|167.41|170.15|167.35|0
1649392490000|2022-04-08 04:34:50|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649392520000|2022-04-08 04:35:20|170.15|167.35|170.08|167.28|170.15|167.35|170.08|167.28|0
1649392530000|2022-04-08 04:35:30|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1649392560000|2022-04-08 04:36:00|169.96|167.16|170.02|167.22|170.02|167.22|169.96|167.16|0
1649392600000|2022-04-08 04:36:40|169.96|167.16|169.96|167.16|169.99|167.19|169.96|167.16|0
1649392610000|2022-04-08 04:36:50|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649392620000|2022-04-08 04:37:00|169.99|167.19|170.02|167.22|170.02|167.22|169.99|167.19|0
1649392630000|2022-04-08 04:37:10|169.99|167.19|169.99|167.19|169.99|167.19|169.99|167.19|0
1649392640000|2022-04-08 04:37:20|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649392660000|2022-04-08 04:37:40|169.89|167.09|169.89|167.09|169.89|167.09|169.89|167.09|0
1649392670000|2022-04-08 04:37:50|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649392690000|2022-04-08 04:38:10|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1649392700000|2022-04-08 04:38:20|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649392710000|2022-04-08 04:38:30|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1649392760000|2022-04-08 04:39:20|169.99|167.19|170.02|167.22|170.02|167.22|169.99|167.19|0
1649392790000|2022-04-08 04:39:50|169.99|167.19|170.02|167.22|170.02|167.22|169.99|167.19|0
1649392800000|2022-04-08 04:40:00|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649392830000|2022-04-08 04:40:30|169.89|167.09|169.92|167.12|169.92|167.12|169.89|167.09|0
1649392840000|2022-04-08 04:40:40|169.89|167.09|169.89|167.09|169.89|167.09|169.89|167.09|0
1649392860000|2022-04-08 04:41:00|169.92|167.12|169.95|167.15|169.95|167.15|169.92|167.12|0
1649392880000|2022-04-08 04:41:20|169.89|167.09|169.89|167.09|169.89|167.09|169.89|167.09|0
1649392900000|2022-04-08 04:41:40|169.83|167.03|169.86|167.06|169.89|167.09|169.83|167.03|0
1649392910000|2022-04-08 04:41:50|169.89|167.09|169.89|167.09|169.92|167.12|169.89|167.09|0
1649392970000|2022-04-08 04:42:50|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1649392990000|2022-04-08 04:43:10|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1649393010000|2022-04-08 04:43:30|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1649393050000|2022-04-08 04:44:10|170.27|167.47|170.27|167.47|170.27|167.47|170.27|167.47|0
1649393060000|2022-04-08 04:44:20|170.21|167.41|170.27|167.47|170.27|167.47|170.21|167.41|0
1649393080000|2022-04-08 04:44:40|170.24|167.44|170.24|167.44|170.27|167.47|170.24|167.44|0
1649393090000|2022-04-08 04:44:50|170.27|167.47|170.24|167.44|170.27|167.47|170.24|167.44|0
1649393100000|2022-04-08 04:45:00|170.27|167.47|170.27|167.47|170.27|167.47|170.27|167.47|0
1649393160000|2022-04-08 04:46:00|170.33|167.53|170.37|167.57|170.37|167.57|170.33|167.53|0
1649393170000|2022-04-08 04:46:10|170.4|167.6|170.4|167.6|170.4|167.6|170.4|167.6|0
1649393200000|2022-04-08 04:46:40|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1649393220000|2022-04-08 04:47:00|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1649393230000|2022-04-08 04:47:10|170.4|167.6|170.4|167.6|170.4|167.6|170.4|167.6|0
1649393250000|2022-04-08 04:47:30|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1649393270000|2022-04-08 04:47:50|170.4|167.6|170.4|167.6|170.4|167.6|170.4|167.6|0
1649393340000|2022-04-08 04:49:00|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1649393350000|2022-04-08 04:49:10|170.43|167.63|170.52|167.72|170.52|167.72|170.43|167.63|0
1649393400000|2022-04-08 04:50:00|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1649393410000|2022-04-08 04:50:10|170.52|167.72|170.56|167.76|170.56|167.76|170.52|167.72|0
1649393420000|2022-04-08 04:50:20|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1649393450000|2022-04-08 04:50:50|170.52|167.72|170.59|167.79|170.59|167.79|170.52|167.72|0
1649393460000|2022-04-08 04:51:00|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1649393480000|2022-04-08 04:51:20|170.56|167.76|170.52|167.72|170.56|167.76|170.52|167.72|0
1649393510000|2022-04-08 04:51:50|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1649393540000|2022-04-08 04:52:20|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1649393550000|2022-04-08 04:52:30|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1649393560000|2022-04-08 04:52:40|170.65|167.85|170.65|167.85|170.65|167.85|170.65|167.85|0
1649393570000|2022-04-08 04:52:50|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1649393580000|2022-04-08 04:53:00|170.65|167.85|170.65|167.85|170.65|167.85|170.65|167.85|0
1649393590000|2022-04-08 04:53:10|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1649393670000|2022-04-08 04:54:30|170.78|167.98|170.78|167.98|170.78|167.98|170.78|167.98|0
1649393700000|2022-04-08 04:55:00|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1649393710000|2022-04-08 04:55:10|170.78|167.98|170.78|167.98|170.78|167.98|170.78|167.98|0
1649393720000|2022-04-08 04:55:20|170.74|167.94|170.71|167.91|170.78|167.98|170.71|167.91|0
1649393730000|2022-04-08 04:55:30|170.65|167.85|170.65|167.85|170.65|167.85|170.65|167.85|0
1649393740000|2022-04-08 04:55:40|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1649393750000|2022-04-08 04:55:50|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1649393760000|2022-04-08 04:56:00|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1649393820000|2022-04-08 04:57:00|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1649393830000|2022-04-08 04:57:10|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1649393850000|2022-04-08 04:57:30|170.55|167.75|170.58|167.78|170.58|167.78|170.55|167.75|0
1649393930000|2022-04-08 04:58:50|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1649393940000|2022-04-08 04:59:00|170.45|167.65|170.52|167.72|170.52|167.72|170.45|167.65|0
1649393950000|2022-04-08 04:59:10|170.45|167.65|170.45|167.65|170.45|167.65|170.45|167.65|0
1649393970000|2022-04-08 04:59:30|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1649393980000|2022-04-08 04:59:40|170.45|167.65|170.45|167.65|170.45|167.65|170.45|167.65|0
1649393990000|2022-04-08 04:59:50|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1649394000000|2022-04-08 05:00:00|170.45|167.65|170.39|167.59|170.45|167.65|170.39|167.59|0
1649394040000|2022-04-08 05:00:40|170.45|167.65|170.39|167.59|170.45|167.65|170.39|167.59|0
1649394060000|2022-04-08 05:01:00|170.26|167.46|170.2|167.4|170.26|167.46|170.2|167.4|0
1649394070000|2022-04-08 05:01:10|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1649394080000|2022-04-08 05:01:20|170.45|167.65|170.39|167.59|170.45|167.65|170.39|167.59|0
1649394100000|2022-04-08 05:01:40|170.45|167.65|170.39|167.59|170.45|167.65|170.39|167.59|0
1649394110000|2022-04-08 05:01:50|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1649394120000|2022-04-08 05:02:00|170.26|167.46|170.2|167.4|170.26|167.46|170.2|167.4|0
1649394130000|2022-04-08 05:02:10|170.13|167.33|170.2|167.4|170.2|167.4|170.13|167.33|0
1649394140000|2022-04-08 05:02:20|170.13|167.33|170.2|167.4|170.2|167.4|170.13|167.33|0
1649394150000|2022-04-08 05:02:30|170.17|167.37|170.2|167.4|170.2|167.4|170.17|167.37|0
1649394160000|2022-04-08 05:02:40|170.26|167.46|170.26|167.46|170.26|167.46|170.2|167.4|0
1649394170000|2022-04-08 05:02:50|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1649394180000|2022-04-08 05:03:00|170.3|167.5|170.29|167.49|170.3|167.5|170.26|167.46|0
1649394190000|2022-04-08 05:03:10|170.26|167.46|170.33|167.53|170.33|167.53|170.26|167.46|0
1649394200000|2022-04-08 05:03:20|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1649394210000|2022-04-08 05:03:30|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1649394220000|2022-04-08 05:03:40|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1649394230000|2022-04-08 05:03:50|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1649394240000|2022-04-08 05:04:00|170.45|167.65|170.45|167.65|170.45|167.65|170.45|167.65|0
1649394260000|2022-04-08 05:04:20|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1649394290000|2022-04-08 05:04:50|170.45|167.65|170.45|167.65|170.52|167.72|170.45|167.65|0
1649394300000|2022-04-08 05:05:00|170.52|167.72|170.58|167.78|170.58|167.78|170.52|167.72|0
1649394310000|2022-04-08 05:05:10|170.61|167.81|170.64|167.84|170.64|167.84|170.61|167.81|0
1649394320000|2022-04-08 05:05:20|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1649394330000|2022-04-08 05:05:30|170.64|167.84|170.58|167.78|170.64|167.84|170.58|167.78|0
1649394370000|2022-04-08 05:06:10|170.64|167.84|170.61|167.81|170.64|167.84|170.61|167.81|0
1649394380000|2022-04-08 05:06:20|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1649394390000|2022-04-08 05:06:30|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1649394400000|2022-04-08 05:06:40|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1649394410000|2022-04-08 05:06:50|170.68|167.88|170.64|167.84|170.68|167.88|170.64|167.84|0
1649394420000|2022-04-08 05:07:00|170.68|167.88|170.64|167.84|170.68|167.88|170.64|167.84|0
1649394430000|2022-04-08 05:07:10|170.68|167.88|170.68|167.88|170.68|167.88|170.68|167.88|0
1649394440000|2022-04-08 05:07:20|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1649394450000|2022-04-08 05:07:30|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1649394460000|2022-04-08 05:07:40|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1649394470000|2022-04-08 05:07:50|170.77|167.97|170.71|167.91|170.77|167.97|170.71|167.91|0
1649394480000|2022-04-08 05:08:00|170.74|167.94|170.71|167.91|170.74|167.94|170.71|167.91|0
1649394510000|2022-04-08 05:08:30|170.77|167.97|170.77|167.97|170.77|167.97|170.77|167.97|0
1649394520000|2022-04-08 05:08:40|170.74|167.94|170.71|167.91|170.77|167.97|170.71|167.91|0
1649394530000|2022-04-08 05:08:50|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1649394550000|2022-04-08 05:09:10|170.71|167.91|170.71|167.91|170.77|167.97|170.71|167.91|0
1649394560000|2022-04-08 05:09:20|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1649394580000|2022-04-08 05:09:40|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1649394590000|2022-04-08 05:09:50|170.51|167.71|170.39|167.59|170.51|167.71|170.39|167.59|0
1649394600000|2022-04-08 05:10:00|170.45|167.65|170.58|167.78|170.58|167.78|170.45|167.65|0
1649394610000|2022-04-08 05:10:10|170.55|167.75|170.45|167.65|170.55|167.75|170.45|167.65|0
1649394620000|2022-04-08 05:10:20|170.39|167.59|170.45|167.65|170.45|167.65|170.39|167.59|0
1649394630000|2022-04-08 05:10:30|170.39|167.59|170.42|167.62|170.42|167.62|170.39|167.59|0
1649394640000|2022-04-08 05:10:40|170.45|167.65|170.45|167.65|170.45|167.65|170.45|167.65|0
1649394670000|2022-04-08 05:11:10|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1649394680000|2022-04-08 05:11:20|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1649394690000|2022-04-08 05:11:30|170.26|167.46|170.32|167.52|170.32|167.52|170.26|167.46|0
1649394700000|2022-04-08 05:11:40|170.26|167.46|170.29|167.49|170.32|167.52|170.26|167.46|0
1649394710000|2022-04-08 05:11:50|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1649394720000|2022-04-08 05:12:00|170.32|167.52|170.29|167.49|170.32|167.52|170.29|167.49|0
1649394730000|2022-04-08 05:12:10|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1649394740000|2022-04-08 05:12:20|170.19|167.39|170.07|167.27|170.19|167.39|170.07|167.27|0
1649394750000|2022-04-08 05:12:30|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1649394760000|2022-04-08 05:12:40|170.19|167.39|170.13|167.33|170.19|167.39|170.13|167.33|0
1649394780000|2022-04-08 05:13:00|170|167.2|170.13|167.33|170.13|167.33|170|167.2|0
1649394800000|2022-04-08 05:13:20|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1649394840000|2022-04-08 05:14:00|170.13|167.33|170.07|167.27|170.13|167.33|170.07|167.27|0
1649394850000|2022-04-08 05:14:10|170|167.2|170|167.2|170|167.2|169.94|167.14|0
1649394860000|2022-04-08 05:14:20|169.94|167.14|169.94|167.14|169.94|167.14|169.94|167.14|0
1649394870000|2022-04-08 05:14:30|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1649394880000|2022-04-08 05:14:40|169.87|167.07|169.84|167.04|169.87|167.07|169.84|167.04|0
1649394890000|2022-04-08 05:14:50|169.81|167.01|169.75|166.95|169.81|167.01|169.75|166.95|0
1649394900000|2022-04-08 05:15:00|169.68|166.88|169.81|167.01|169.81|167.01|169.68|166.88|0
1649394910000|2022-04-08 05:15:10|169.75|166.95|169.75|166.95|169.75|166.95|169.75|166.95|0
1649394920000|2022-04-08 05:15:20|169.68|166.88|169.62|166.82|169.68|166.88|169.62|166.82|0
1649394930000|2022-04-08 05:15:30|169.56|166.76|169.56|166.76|169.56|166.76|169.56|166.76|0
1649394940000|2022-04-08 05:15:40|169.43|166.63|169.43|166.63|169.46|166.66|169.43|166.63|0
1649394950000|2022-04-08 05:15:50|169.37|166.57|169.43|166.63|169.43|166.63|169.37|166.57|0
1649394970000|2022-04-08 05:16:10|169.4|166.6|169.37|166.57|169.43|166.63|169.37|166.57|0
1649394980000|2022-04-08 05:16:20|169.43|166.63|169.49|166.69|169.49|166.69|169.43|166.63|0
1649395000000|2022-04-08 05:16:40|169.43|166.63|169.49|166.69|169.49|166.69|169.43|166.63|0
1649395010000|2022-04-08 05:16:50|169.43|166.63|169.37|166.57|169.43|166.63|169.37|166.57|0
1649395040000|2022-04-08 05:17:20|169.3|166.5|169.37|166.57|169.37|166.57|169.3|166.5|0
1649395050000|2022-04-08 05:17:30|169.3|166.5|169.37|166.57|169.43|166.63|169.3|166.5|0
1649395060000|2022-04-08 05:17:40|169.43|166.63|169.4|166.6|169.43|166.63|169.4|166.6|0
1649395070000|2022-04-08 05:17:50|169.37|166.57|169.37|166.57|169.37|166.57|169.37|166.57|0
1649395080000|2022-04-08 05:18:00|169.34|166.54|169.43|166.63|169.43|166.63|169.34|166.54|0
1649395090000|2022-04-08 05:18:10|169.37|166.57|169.37|166.57|169.37|166.57|169.37|166.57|0
1649395100000|2022-04-08 05:18:20|169.4|166.6|169.37|166.57|169.4|166.6|169.37|166.57|0
1649395130000|2022-04-08 05:18:50|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1649395140000|2022-04-08 05:19:00|169.33|166.53|169.3|166.5|169.33|166.53|169.3|166.5|0
1649395160000|2022-04-08 05:19:20|169.24|166.44|169.24|166.44|169.24|166.44|169.24|166.44|0
1649395180000|2022-04-08 05:19:40|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1649395190000|2022-04-08 05:19:50|169.14|166.34|169.17|166.37|169.17|166.37|169.14|166.34|0
1649395200000|2022-04-08 05:20:00|169.11|166.31|169.05|166.25|169.11|166.31|169.05|166.25|0
1649395210000|2022-04-08 05:20:10|168.98|166.18|168.98|166.18|168.98|166.18|168.98|166.18|0
1649395240000|2022-04-08 05:20:40|169.05|166.25|169.05|166.25|169.05|166.25|169.05|166.25|0
1649395260000|2022-04-08 05:21:00|168.98|166.18|168.92|166.12|168.98|166.18|168.92|166.12|0
1649395270000|2022-04-08 05:21:10|168.98|166.18|168.98|166.18|169.05|166.25|168.98|166.18|0
1649395280000|2022-04-08 05:21:20|169.05|166.25|169.05|166.25|169.05|166.25|169.05|166.25|0
1649395300000|2022-04-08 05:21:40|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1649395310000|2022-04-08 05:21:50|169.14|166.34|169.11|166.31|169.17|166.37|169.11|166.31|0
1649395320000|2022-04-08 05:22:00|169.3|166.5|169.27|166.47|169.3|166.5|169.24|166.44|0
1649395330000|2022-04-08 05:22:10|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1649395340000|2022-04-08 05:22:20|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1649395350000|2022-04-08 05:22:30|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1649395360000|2022-04-08 05:22:40|169.24|166.44|169.3|166.5|169.3|166.5|169.24|166.44|0
1649395410000|2022-04-08 05:23:30|169.24|166.44|169.24|166.44|169.3|166.5|169.24|166.44|0
1649395420000|2022-04-08 05:23:40|169.17|166.37|169.24|166.44|169.24|166.44|169.17|166.37|0
1649395430000|2022-04-08 05:23:50|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1649395440000|2022-04-08 05:24:00|169.24|166.44|169.24|166.44|169.24|166.44|169.24|166.44|0
1649395450000|2022-04-08 05:24:10|169.3|166.5|169.27|166.47|169.3|166.5|169.27|166.47|0
1649395460000|2022-04-08 05:24:20|169.24|166.44|169.24|166.44|169.24|166.44|169.24|166.44|0
1649395470000|2022-04-08 05:24:30|169.17|166.37|169.21|166.41|169.21|166.41|169.17|166.37|0
1649395480000|2022-04-08 05:24:40|169.17|166.37|169.17|166.37|169.21|166.41|169.17|166.37|0
1649395500000|2022-04-08 05:25:00|169.24|166.44|169.24|166.44|169.24|166.44|169.24|166.44|0
1649395510000|2022-04-08 05:25:10|169.33|166.53|169.17|166.37|169.33|166.53|169.17|166.37|0
1649395520000|2022-04-08 05:25:20|169.14|166.34|169.3|166.5|169.3|166.5|169.11|166.31|0
1649395540000|2022-04-08 05:25:40|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1649395560000|2022-04-08 05:26:00|169.3|166.5|169.36|166.56|169.36|166.56|169.3|166.5|0
1649395570000|2022-04-08 05:26:10|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1649395580000|2022-04-08 05:26:20|169.36|166.56|169.43|166.63|169.43|166.63|169.36|166.56|0
1649395590000|2022-04-08 05:26:30|169.49|166.69|169.43|166.63|169.49|166.69|169.43|166.63|0
1649395600000|2022-04-08 05:26:40|169.49|166.69|169.43|166.63|169.49|166.69|169.43|166.63|0
1649395610000|2022-04-08 05:26:50|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1649395620000|2022-04-08 05:27:00|169.3|166.5|169.36|166.56|169.36|166.56|169.3|166.5|0
1649395640000|2022-04-08 05:27:20|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1649395650000|2022-04-08 05:27:30|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1649395660000|2022-04-08 05:27:40|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1649395670000|2022-04-08 05:27:50|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1649395730000|2022-04-08 05:28:50|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1649395740000|2022-04-08 05:29:00|169.36|166.56|169.36|166.56|169.39|166.59|169.36|166.56|0
1649395760000|2022-04-08 05:29:20|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1649395770000|2022-04-08 05:29:30|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1649395780000|2022-04-08 05:29:40|169.17|166.37|169.17|166.37|169.23|166.43|169.17|166.37|0
1649395790000|2022-04-08 05:29:50|169.23|166.43|169.3|166.5|169.3|166.5|169.23|166.43|0
1649395800000|2022-04-08 05:30:00|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1649395810000|2022-04-08 05:30:10|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1649395820000|2022-04-08 05:30:20|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1649395840000|2022-04-08 05:30:40|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1649395850000|2022-04-08 05:30:50|169.27|166.47|169.23|166.43|169.27|166.47|169.23|166.43|0
1649395870000|2022-04-08 05:31:10|169.3|166.5|169.33|166.53|169.36|166.56|169.3|166.5|0
1649395880000|2022-04-08 05:31:20|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1649395900000|2022-04-08 05:31:40|169.23|166.43|169.3|166.5|169.3|166.5|169.23|166.43|0
1649395910000|2022-04-08 05:31:50|169.23|166.43|169.3|166.5|169.3|166.5|169.23|166.43|0
1649395920000|2022-04-08 05:32:00|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1649395950000|2022-04-08 05:32:30|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1649395970000|2022-04-08 05:32:50|169.39|166.59|169.42|166.62|169.42|166.62|169.39|166.59|0
1649395980000|2022-04-08 05:33:00|169.46|166.66|169.46|166.66|169.46|166.66|169.46|166.66|0
1649395990000|2022-04-08 05:33:10|169.49|166.69|169.42|166.62|169.49|166.69|169.42|166.62|0
1649396000000|2022-04-08 05:33:20|169.36|166.56|169.42|166.62|169.42|166.62|169.36|166.56|0
1649396010000|2022-04-08 05:33:30|169.39|166.59|169.42|166.62|169.42|166.62|169.39|166.59|0
1649396020000|2022-04-08 05:33:40|169.39|166.59|169.39|166.59|169.42|166.62|169.39|166.59|0
1649396030000|2022-04-08 05:33:50|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1649396040000|2022-04-08 05:34:00|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1649396050000|2022-04-08 05:34:10|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1649396070000|2022-04-08 05:34:30|169.33|166.53|169.36|166.56|169.36|166.56|169.3|166.5|0
1649396080000|2022-04-08 05:34:40|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1649396100000|2022-04-08 05:35:00|169.33|166.53|169.36|166.56|169.36|166.56|169.33|166.53|0
1649396110000|2022-04-08 05:35:10|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1649396120000|2022-04-08 05:35:20|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1649396150000|2022-04-08 05:35:50|169.33|166.53|169.33|166.53|169.33|166.53|169.33|166.53|0
1649396160000|2022-04-08 05:36:00|169.36|166.56|169.42|166.62|169.42|166.62|169.36|166.56|0
1649396170000|2022-04-08 05:36:10|169.48|166.68|169.45|166.65|169.48|166.68|169.45|166.65|0
1649396180000|2022-04-08 05:36:20|169.48|166.68|169.42|166.62|169.48|166.68|169.42|166.62|0
1649396190000|2022-04-08 05:36:30|169.48|166.68|169.55|166.75|169.55|166.75|169.48|166.68|0
1649396210000|2022-04-08 05:36:50|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1649396220000|2022-04-08 05:37:00|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649396250000|2022-04-08 05:37:30|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1649396270000|2022-04-08 05:37:50|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649396280000|2022-04-08 05:38:00|169.52|166.72|169.55|166.75|169.55|166.75|169.52|166.72|0
1649396290000|2022-04-08 05:38:10|169.48|166.68|169.55|166.75|169.55|166.75|169.48|166.68|0
1649396300000|2022-04-08 05:38:20|169.52|166.72|169.48|166.68|169.55|166.75|169.48|166.68|0
1649396310000|2022-04-08 05:38:30|169.52|166.72|169.55|166.75|169.55|166.75|169.52|166.72|0
1649396320000|2022-04-08 05:38:40|169.52|166.72|169.48|166.68|169.52|166.72|169.48|166.68|0
1649396340000|2022-04-08 05:39:00|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1649396350000|2022-04-08 05:39:10|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1649396360000|2022-04-08 05:39:20|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1649396370000|2022-04-08 05:39:30|169.48|166.68|169.42|166.62|169.48|166.68|169.42|166.62|0
1649396380000|2022-04-08 05:39:40|169.48|166.68|169.42|166.62|169.48|166.68|169.42|166.62|0
1649396390000|2022-04-08 05:39:50|169.45|166.65|169.42|166.62|169.45|166.65|169.42|166.62|0
1649396400000|2022-04-08 05:40:00|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1649396410000|2022-04-08 05:40:10|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649396420000|2022-04-08 05:40:20|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1649396450000|2022-04-08 05:40:50|169.42|166.62|169.55|166.75|169.55|166.75|169.42|166.62|0
1649396460000|2022-04-08 05:41:00|169.61|166.81|169.61|166.81|169.61|166.81|169.58|166.78|0
1649396470000|2022-04-08 05:41:10|169.58|166.78|169.61|166.81|169.61|166.81|169.58|166.78|0
1649396490000|2022-04-08 05:41:30|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649396530000|2022-04-08 05:42:10|169.61|166.81|169.55|166.75|169.61|166.81|169.55|166.75|0
1649396540000|2022-04-08 05:42:20|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1649396550000|2022-04-08 05:42:30|169.45|166.65|169.48|166.68|169.48|166.68|169.45|166.65|0
1649396560000|2022-04-08 05:42:40|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649396570000|2022-04-08 05:42:50|169.48|166.68|169.48|166.68|169.55|166.75|169.48|166.68|0
1649396580000|2022-04-08 05:43:00|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1649396620000|2022-04-08 05:43:40|169.48|166.68|169.45|166.65|169.48|166.68|169.42|166.62|0
1649396630000|2022-04-08 05:43:50|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1649396670000|2022-04-08 05:44:30|169.45|166.65|169.42|166.62|169.45|166.65|169.42|166.62|0
1649396690000|2022-04-08 05:44:50|169.39|166.59|169.35|166.55|169.39|166.59|169.35|166.55|0
1649396710000|2022-04-08 05:45:10|169.29|166.49|169.35|166.55|169.35|166.55|169.29|166.49|0
1649396720000|2022-04-08 05:45:20|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1649396730000|2022-04-08 05:45:30|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1649396740000|2022-04-08 05:45:40|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1649396750000|2022-04-08 05:45:50|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1649396760000|2022-04-08 05:46:00|169.29|166.49|169.23|166.43|169.29|166.49|169.23|166.43|0
1649396770000|2022-04-08 05:46:10|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1649396800000|2022-04-08 05:46:40|169.23|166.43|169.1|166.3|169.23|166.43|169.1|166.3|0
1649396810000|2022-04-08 05:46:50|169.13|166.33|169.16|166.36|169.16|166.36|169.13|166.33|0
1649396830000|2022-04-08 05:47:10|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1649396840000|2022-04-08 05:47:20|169.04|166.24|169.04|166.24|169.04|166.24|169.04|166.24|0
1649396850000|2022-04-08 05:47:30|169.1|166.3|169.23|166.43|169.23|166.43|169.1|166.3|0
1649396860000|2022-04-08 05:47:40|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1649396870000|2022-04-08 05:47:50|169.23|166.43|169.2|166.4|169.23|166.43|169.2|166.4|0
1649396880000|2022-04-08 05:48:00|169.23|166.43|169.35|166.55|169.35|166.55|169.23|166.43|0
1649396910000|2022-04-08 05:48:30|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1649396930000|2022-04-08 05:48:50|169.26|166.46|169.23|166.43|169.29|166.49|169.23|166.43|0
1649396940000|2022-04-08 05:49:00|169.16|166.36|169.16|166.36|169.23|166.43|169.16|166.36|0
1649396950000|2022-04-08 05:49:10|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1649396960000|2022-04-08 05:49:20|169.04|166.24|169.04|166.24|169.04|166.24|169.04|166.24|0
1649396970000|2022-04-08 05:49:30|169.07|166.27|169.1|166.3|169.1|166.3|169.07|166.27|0
1649396990000|2022-04-08 05:49:50|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1649397000000|2022-04-08 05:50:00|169.1|166.3|169.16|166.36|169.19|166.39|169.1|166.3|0
1649397010000|2022-04-08 05:50:10|169.07|166.27|169.03|166.23|169.07|166.27|169.03|166.23|0
1649397020000|2022-04-08 05:50:20|169.1|166.3|169.1|166.3|169.1|166.3|169.07|166.27|0
1649397030000|2022-04-08 05:50:30|169.03|166.23|169.16|166.36|169.16|166.36|169.03|166.23|0
1649397040000|2022-04-08 05:50:40|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1649397050000|2022-04-08 05:50:50|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1649397060000|2022-04-08 05:51:00|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1649397070000|2022-04-08 05:51:10|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1649397080000|2022-04-08 05:51:20|168.97|166.17|169|166.2|169|166.2|168.97|166.17|0
1649397090000|2022-04-08 05:51:30|168.97|166.17|168.91|166.11|168.97|166.17|168.91|166.11|0
1649397100000|2022-04-08 05:51:40|168.84|166.04|168.72|165.92|168.84|166.04|168.72|165.92|0
1649397110000|2022-04-08 05:51:50|168.65|165.85|168.72|165.92|168.72|165.92|168.65|165.85|0
1649397120000|2022-04-08 05:52:00|168.59|165.79|168.59|165.79|168.65|165.85|168.59|165.79|0
1649397130000|2022-04-08 05:52:10|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1649397140000|2022-04-08 05:52:20|168.59|165.79|168.59|165.79|168.59|165.79|168.59|165.79|0
1649397150000|2022-04-08 05:52:30|168.78|165.98|168.72|165.92|168.78|165.98|168.72|165.92|0
1649397160000|2022-04-08 05:52:40|168.59|165.79|168.59|165.79|168.59|165.79|168.59|165.79|0
1649397170000|2022-04-08 05:52:50|168.65|165.85|168.72|165.92|168.75|165.95|168.65|165.85|0
1649397180000|2022-04-08 05:53:00|168.78|165.98|168.78|165.98|168.78|165.98|168.78|165.98|0
1649397190000|2022-04-08 05:53:10|168.72|165.92|168.72|165.92|168.72|165.92|168.72|165.92|0
1649397210000|2022-04-08 05:53:30|168.59|165.79|168.65|165.85|168.65|165.85|168.59|165.79|0
1649397230000|2022-04-08 05:53:50|168.59|165.79|168.59|165.79|168.59|165.79|168.59|165.79|0
1649397240000|2022-04-08 05:54:00|168.65|165.85|168.65|165.85|168.65|165.85|168.65|165.85|0
1649397260000|2022-04-08 05:54:20|168.72|165.92|168.72|165.92|168.72|165.92|168.72|165.92|0
1649397270000|2022-04-08 05:54:30|168.65|165.85|168.72|165.92|168.72|165.92|168.65|165.85|0
1649397280000|2022-04-08 05:54:40|168.65|165.85|168.72|165.92|168.72|165.92|168.65|165.85|0
1649397300000|2022-04-08 05:55:00|168.75|165.95|168.72|165.92|168.78|165.98|168.72|165.92|0
1649397310000|2022-04-08 05:55:10|168.65|165.85|168.72|165.92|168.72|165.92|168.65|165.85|0
1649397320000|2022-04-08 05:55:20|168.65|165.85|168.53|165.73|168.65|165.85|168.53|165.73|0
1649397330000|2022-04-08 05:55:30|168.4|165.6|168.34|165.54|168.4|165.6|168.27|165.47|0
1649397340000|2022-04-08 05:55:40|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1649397350000|2022-04-08 05:55:50|168.37|165.57|168.37|165.57|168.37|165.57|168.37|165.57|0
1649397360000|2022-04-08 05:56:00|168.4|165.6|168.37|165.57|168.4|165.6|168.37|165.57|0
1649397370000|2022-04-08 05:56:10|168.4|165.6|168.34|165.54|168.4|165.6|168.34|165.54|0
1649397380000|2022-04-08 05:56:20|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1649397390000|2022-04-08 05:56:30|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1649397410000|2022-04-08 05:56:50|168.4|165.6|168.34|165.54|168.4|165.6|168.34|165.54|0
1649397430000|2022-04-08 05:57:10|168.46|165.66|168.46|165.66|168.46|165.66|168.46|165.66|0
1649397440000|2022-04-08 05:57:20|168.4|165.6|168.37|165.57|168.4|165.6|168.37|165.57|0
1649397450000|2022-04-08 05:57:30|168.34|165.54|168.4|165.6|168.4|165.6|168.34|165.54|0
1649397460000|2022-04-08 05:57:40|168.46|165.66|168.46|165.66|168.53|165.73|168.46|165.66|0
1649397470000|2022-04-08 05:57:50|168.4|165.6|168.4|165.6|168.46|165.66|168.4|165.6|0
1649397480000|2022-04-08 05:58:00|168.46|165.66|168.5|165.7|168.5|165.7|168.46|165.66|0
1649397490000|2022-04-08 05:58:10|168.46|165.66|168.4|165.6|168.46|165.66|168.4|165.6|0
1649397500000|2022-04-08 05:58:20|168.46|165.66|168.46|165.66|168.5|165.7|168.43|165.63|0
1649397510000|2022-04-08 05:58:30|168.43|165.63|168.46|165.66|168.46|165.66|168.43|165.63|0
1649397520000|2022-04-08 05:58:40|168.4|165.6|168.4|165.6|168.4|165.6|168.37|165.57|0
1649397530000|2022-04-08 05:58:50|168.46|165.66|168.46|165.66|168.46|165.66|168.46|165.66|0
1649397550000|2022-04-08 05:59:10|168.53|165.73|168.59|165.79|168.59|165.79|168.53|165.73|0
1649397560000|2022-04-08 05:59:20|168.53|165.73|168.59|165.79|168.59|165.79|168.53|165.73|0
1649397570000|2022-04-08 05:59:30|168.53|165.73|168.49|165.69|168.53|165.73|168.46|165.66|0
1649397580000|2022-04-08 05:59:40|168.52|165.72|168.59|165.79|168.59|165.79|168.52|165.72|0
1649397590000|2022-04-08 05:59:50|168.56|165.76|168.52|165.72|168.59|165.79|168.52|165.72|0
1649397600000|2022-04-08 06:00:00|168.46|165.66|168.46|165.66|168.46|165.66|168.34|165.54|0
1649397610000|2022-04-08 06:00:10|168.34|165.54|168.37|165.57|168.37|165.57|168.34|165.54|0
1649397620000|2022-04-08 06:00:20|168.34|165.54|168.27|165.47|168.34|165.54|168.27|165.47|0
1649397630000|2022-04-08 06:00:30|168.21|165.41|168.21|165.41|168.27|165.47|168.21|165.41|0
1649397640000|2022-04-08 06:00:40|168.24|165.44|168.27|165.47|168.27|165.47|168.24|165.44|0
1649397650000|2022-04-08 06:00:50|168.24|165.44|168.21|165.41|168.24|165.44|168.21|165.41|0
1649397660000|2022-04-08 06:01:00|168.27|165.47|168.21|165.41|168.27|165.47|168.21|165.41|0
1649397700000|2022-04-08 06:01:40|168.15|165.35|168.15|165.35|168.15|165.35|168.15|165.35|0
1649397710000|2022-04-08 06:01:50|168.21|165.41|168.15|165.35|168.21|165.41|168.15|165.35|0
1649397720000|2022-04-08 06:02:00|168.08|165.28|168.21|165.41|168.21|165.41|168.08|165.28|0
1649397730000|2022-04-08 06:02:10|168.15|165.35|168.21|165.41|168.21|165.41|168.15|165.35|0
1649397740000|2022-04-08 06:02:20|168.18|165.38|168.33|165.53|168.33|165.53|168.18|165.38|0
1649397750000|2022-04-08 06:02:30|168.27|165.47|168.4|165.6|168.4|165.6|168.27|165.47|0
1649397760000|2022-04-08 06:02:40|168.46|165.66|168.46|165.66|168.46|165.66|168.43|165.63|0
1649397770000|2022-04-08 06:02:50|168.52|165.72|168.52|165.72|168.52|165.72|168.49|165.69|0
1649397780000|2022-04-08 06:03:00|168.46|165.66|168.46|165.66|168.52|165.72|168.46|165.66|0
1649397790000|2022-04-08 06:03:10|168.4|165.6|168.33|165.53|168.4|165.6|168.33|165.53|0
1649397800000|2022-04-08 06:03:20|168.3|165.5|168.3|165.5|168.33|165.53|168.27|165.47|0
1649397810000|2022-04-08 06:03:30|168.4|165.6|168.52|165.72|168.52|165.72|168.4|165.6|0
1649397820000|2022-04-08 06:03:40|168.59|165.79|168.59|165.79|168.59|165.79|168.59|165.79|0
1649397830000|2022-04-08 06:03:50|168.65|165.85|168.71|165.91|168.71|165.91|168.65|165.85|0
1649397840000|2022-04-08 06:04:00|168.78|165.98|168.84|166.04|168.84|166.04|168.78|165.98|0
1649397850000|2022-04-08 06:04:10|168.9|166.1|168.9|166.1|168.9|166.1|168.9|166.1|0
1649397860000|2022-04-08 06:04:20|168.81|166.01|168.84|166.04|168.84|166.04|168.81|166.01|0
1649397870000|2022-04-08 06:04:30|168.9|166.1|168.84|166.04|168.9|166.1|168.84|166.04|0
1649397880000|2022-04-08 06:04:40|168.78|165.98|168.78|165.98|168.78|165.98|168.78|165.98|0
1649397900000|2022-04-08 06:05:00|168.75|165.95|168.71|165.91|168.78|165.98|168.71|165.91|0
1649397910000|2022-04-08 06:05:10|168.65|165.85|168.65|165.85|168.65|165.85|168.65|165.85|0
1649397920000|2022-04-08 06:05:20|168.59|165.79|168.52|165.72|168.59|165.79|168.52|165.72|0
1649397930000|2022-04-08 06:05:30|168.46|165.66|168.46|165.66|168.46|165.66|168.46|165.66|0
1649397950000|2022-04-08 06:05:50|168.49|165.69|168.52|165.72|168.52|165.72|168.49|165.69|0
1649397970000|2022-04-08 06:06:10|168.46|165.66|168.46|165.66|168.46|165.66|168.46|165.66|0
1649397990000|2022-04-08 06:06:30|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1649398000000|2022-04-08 06:06:40|168.49|165.69|168.52|165.72|168.52|165.72|168.49|165.69|0
1649398010000|2022-04-08 06:06:50|168.46|165.66|168.52|165.72|168.52|165.72|168.46|165.66|0
1649398020000|2022-04-08 06:07:00|168.46|165.66|168.58|165.78|168.58|165.78|168.46|165.66|0
1649398040000|2022-04-08 06:07:20|168.55|165.75|168.55|165.75|168.55|165.75|168.55|165.75|0
1649398050000|2022-04-08 06:07:30|168.58|165.78|168.55|165.75|168.58|165.78|168.52|165.72|0
1649398060000|2022-04-08 06:07:40|168.52|165.72|168.46|165.66|168.52|165.72|168.4|165.6|0
1649398080000|2022-04-08 06:08:00|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1649398090000|2022-04-08 06:08:10|168.46|165.66|168.46|165.66|168.46|165.66|168.46|165.66|0
1649398120000|2022-04-08 06:08:40|168.39|165.59|168.39|165.59|168.39|165.59|168.39|165.59|0
1649398140000|2022-04-08 06:09:00|168.27|165.47|168.18|165.38|168.27|165.47|168.18|165.38|0
1649398150000|2022-04-08 06:09:10|168.14|165.34|168.21|165.41|168.21|165.41|168.14|165.34|0
1649398160000|2022-04-08 06:09:20|168.14|165.34|168.08|165.28|168.14|165.34|168.08|165.28|0
1649398170000|2022-04-08 06:09:30|168.14|165.34|168.08|165.28|168.14|165.34|168.08|165.28|0
1649398190000|2022-04-08 06:09:50|167.7|164.9|167.7|164.9|167.7|164.9|167.7|164.9|0
1649398200000|2022-04-08 06:10:00|167.76|164.96|167.76|164.96|167.76|164.96|167.76|164.96|0
1649398210000|2022-04-08 06:10:10|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1649398220000|2022-04-08 06:10:20|167.89|165.09|167.83|165.03|167.89|165.09|167.83|165.03|0
1649398230000|2022-04-08 06:10:30|167.76|164.96|167.76|164.96|167.76|164.96|167.76|164.96|0
1649398250000|2022-04-08 06:10:50|167.83|165.03|167.89|165.09|167.89|165.09|167.83|165.03|0
1649398260000|2022-04-08 06:11:00|167.92|165.12|167.95|165.15|167.95|165.15|167.92|165.12|0
1649398270000|2022-04-08 06:11:10|167.92|165.12|167.95|165.15|167.95|165.15|167.92|165.12|0
1649398280000|2022-04-08 06:11:20|168.02|165.22|168.08|165.28|168.08|165.28|168.02|165.22|0
1649398290000|2022-04-08 06:11:30|168.02|165.22|168.02|165.22|168.02|165.22|168.02|165.22|0
1649398300000|2022-04-08 06:11:40|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1649398310000|2022-04-08 06:11:50|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1649398320000|2022-04-08 06:12:00|168.02|165.22|168.05|165.25|168.05|165.25|168.02|165.22|0
1649398330000|2022-04-08 06:12:10|168.08|165.28|168.08|165.28|168.08|165.28|168.05|165.25|0
1649398340000|2022-04-08 06:12:20|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1649398350000|2022-04-08 06:12:30|168.01|165.21|168.14|165.34|168.14|165.34|168.01|165.21|0
1649398360000|2022-04-08 06:12:40|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1649398370000|2022-04-08 06:12:50|168.11|165.31|168.11|165.31|168.14|165.34|168.11|165.31|0
1649398380000|2022-04-08 06:13:00|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1649398390000|2022-04-08 06:13:10|168.11|165.31|168.08|165.28|168.11|165.31|168.08|165.28|0
1649398400000|2022-04-08 06:13:20|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1649398410000|2022-04-08 06:13:30|168.27|165.47|168.33|165.53|168.33|165.53|168.27|165.47|0
1649398420000|2022-04-08 06:13:40|168.36|165.56|168.39|165.59|168.39|165.59|168.36|165.56|0
1649398430000|2022-04-08 06:13:50|168.46|165.66|168.46|165.66|168.49|165.69|168.46|165.66|0
1649398440000|2022-04-08 06:14:00|168.49|165.69|168.49|165.69|168.52|165.72|168.49|165.69|0
1649398450000|2022-04-08 06:14:10|168.46|165.66|168.46|165.66|168.46|165.66|168.46|165.66|0
1649398460000|2022-04-08 06:14:20|168.39|165.59|168.39|165.59|168.46|165.66|168.39|165.59|0
1649398470000|2022-04-08 06:14:30|168.46|165.66|168.39|165.59|168.46|165.66|168.39|165.59|0
1649398480000|2022-04-08 06:14:40|168.43|165.63|168.39|165.59|168.43|165.63|168.39|165.59|0
1649398490000|2022-04-08 06:14:50|168.3|165.5|168.27|165.47|168.3|165.5|168.27|165.47|0
1649398510000|2022-04-08 06:15:10|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1649398530000|2022-04-08 06:15:30|168.39|165.59|168.39|165.59|168.39|165.59|168.39|165.59|0
1649398540000|2022-04-08 06:15:40|168.36|165.56|168.33|165.53|168.36|165.56|168.33|165.53|0
1649398550000|2022-04-08 06:15:50|168.39|165.59|168.33|165.53|168.39|165.59|168.33|165.53|0
1649398560000|2022-04-08 06:16:00|168.39|165.59|168.39|165.59|168.39|165.59|168.36|165.56|0
1649398570000|2022-04-08 06:16:10|168.3|165.5|168.14|165.34|168.3|165.5|168.14|165.34|0
1649398580000|2022-04-08 06:16:20|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1649398590000|2022-04-08 06:16:30|167.95|165.15|168.01|165.21|168.01|165.21|167.95|165.15|0
1649398600000|2022-04-08 06:16:40|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1649398630000|2022-04-08 06:17:10|168.17|165.37|168.2|165.4|168.2|165.4|168.17|165.37|0
1649398650000|2022-04-08 06:17:30|168.17|165.37|168.2|165.4|168.2|165.4|168.17|165.37|0
1649398670000|2022-04-08 06:17:50|168.17|165.37|168.2|165.4|168.2|165.4|168.17|165.37|0
1649398680000|2022-04-08 06:18:00|168.17|165.37|168.01|165.21|168.17|165.37|168.01|165.21|0
1649398690000|2022-04-08 06:18:10|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1649398700000|2022-04-08 06:18:20|167.92|165.12|167.89|165.09|167.92|165.12|167.89|165.09|0
1649398710000|2022-04-08 06:18:30|167.76|164.96|167.76|164.96|167.76|164.96|167.76|164.96|0
1649398720000|2022-04-08 06:18:40|167.7|164.9|167.73|164.93|167.73|164.93|167.7|164.9|0
1649398730000|2022-04-08 06:18:50|167.7|164.9|167.7|164.9|167.73|164.93|167.7|164.9|0
1649398740000|2022-04-08 06:19:00|167.73|164.93|167.76|164.96|167.76|164.96|167.73|164.93|0
1649398750000|2022-04-08 06:19:10|167.82|165.02|167.82|165.02|167.82|165.02|167.82|165.02|0
1649398760000|2022-04-08 06:19:20|167.86|165.06|167.89|165.09|167.89|165.09|167.86|165.06|0
1649398770000|2022-04-08 06:19:30|168.01|165.21|167.95|165.15|168.01|165.21|167.95|165.15|0
1649398780000|2022-04-08 06:19:40|168.01|165.21|167.98|165.18|168.01|165.21|167.98|165.18|0
1649398790000|2022-04-08 06:19:50|168.01|165.21|168.07|165.27|168.07|165.27|168.01|165.21|0
1649398800000|2022-04-08 06:20:00|168.14|165.34|168.11|165.31|168.14|165.34|168.11|165.31|0
1649398810000|2022-04-08 06:20:10|167.54|164.74|167.51|164.71|167.54|164.74|167.51|164.71|0
1649398820000|2022-04-08 06:20:20|167.54|164.74|167.48|164.68|167.57|164.77|167.48|164.68|0
1649398830000|2022-04-08 06:20:30|167.44|164.64|167.44|164.64|167.44|164.64|167.44|164.64|0
1649398840000|2022-04-08 06:20:40|167.48|164.68|167.54|164.74|167.54|164.74|167.47|164.67|0
1649398860000|2022-04-08 06:21:00|167.47|164.67|167.41|164.61|167.47|164.67|167.41|164.61|0
1649398870000|2022-04-08 06:21:10|167.35|164.55|167.35|164.55|167.35|164.55|167.35|164.55|0
1649398890000|2022-04-08 06:21:30|167.41|164.61|167.32|164.52|167.41|164.61|167.32|164.52|0
1649398900000|2022-04-08 06:21:40|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1649398910000|2022-04-08 06:21:50|167.22|164.42|167.29|164.49|167.29|164.49|167.22|164.42|0
1649398920000|2022-04-08 06:22:00|167.22|164.42|167.22|164.42|167.29|164.49|167.22|164.42|0
1649398930000|2022-04-08 06:22:10|167.16|164.36|167.22|164.42|167.29|164.49|167.16|164.36|0
1649398940000|2022-04-08 06:22:20|167.16|164.36|167.22|164.42|167.22|164.42|167.16|164.36|0
1649398960000|2022-04-08 06:22:40|167.1|164.3|167.03|164.23|167.1|164.3|167.03|164.23|0
1649398970000|2022-04-08 06:22:50|167.07|164.27|167.1|164.3|167.1|164.3|167.07|164.27|0
1649398980000|2022-04-08 06:23:00|167.07|164.27|167.1|164.3|167.1|164.3|167.07|164.27|0
1649398990000|2022-04-08 06:23:10|167.16|164.36|167.1|164.3|167.16|164.36|167.1|164.3|0
1649399000000|2022-04-08 06:23:20|167.07|164.27|167.03|164.23|167.1|164.3|167.03|164.23|0
1649399010000|2022-04-08 06:23:30|166.97|164.17|166.91|164.11|167|164.2|166.91|164.11|0
1649399020000|2022-04-08 06:23:40|166.85|164.05|166.78|163.98|166.85|164.05|166.78|163.98|0
1649399030000|2022-04-08 06:23:50|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1649399040000|2022-04-08 06:24:00|166.78|163.98|166.59|163.79|166.78|163.98|166.59|163.79|0
1649399050000|2022-04-08 06:24:10|166.66|163.86|166.69|163.89|166.69|163.89|166.66|163.86|0
1649399060000|2022-04-08 06:24:20|166.66|163.86|166.66|163.86|166.66|163.86|166.66|163.86|0
1649399070000|2022-04-08 06:24:30|166.72|163.92|166.72|163.92|166.75|163.95|166.72|163.92|0
1649399080000|2022-04-08 06:24:40|166.66|163.86|166.5|163.7|166.66|163.86|166.5|163.7|0
1649399090000|2022-04-08 06:24:50|166.44|163.64|166.41|163.61|166.44|163.64|166.41|163.61|0
1649399100000|2022-04-08 06:25:00|166.47|163.67|166.41|163.61|166.47|163.67|166.41|163.61|0
1649399110000|2022-04-08 06:25:10|166.47|163.67|166.53|163.73|166.53|163.73|166.47|163.67|0
1649399130000|2022-04-08 06:25:30|166.63|163.83|166.59|163.79|166.63|163.83|166.59|163.79|0
1649399140000|2022-04-08 06:25:40|166.53|163.73|166.59|163.79|166.59|163.79|166.53|163.73|0
1649399170000|2022-04-08 06:26:10|166.66|163.86|166.59|163.79|166.66|163.86|166.59|163.79|0
1649399180000|2022-04-08 06:26:20|166.53|163.73|166.47|163.67|166.53|163.73|166.47|163.67|0
1649399190000|2022-04-08 06:26:30|166.44|163.64|166.47|163.67|166.47|163.67|166.41|163.61|0
1649399200000|2022-04-08 06:26:40|166.41|163.61|166.41|163.61|166.44|163.64|166.41|163.61|0
1649399210000|2022-04-08 06:26:50|166.47|163.67|166.47|163.67|166.47|163.67|166.47|163.67|0
1649399220000|2022-04-08 06:27:00|166.41|163.61|166.41|163.61|166.41|163.61|166.41|163.61|0
1649399230000|2022-04-08 06:27:10|166.47|163.67|166.41|163.61|166.47|163.67|166.41|163.61|0
1649399250000|2022-04-08 06:27:30|167|164.2|166.88|164.08|167|164.2|166.88|164.08|0
1649399260000|2022-04-08 06:27:40|166.82|164.02|167|164.2|167|164.2|166.82|164.02|0
1649399270000|2022-04-08 06:27:50|167.07|164.27|167.13|164.33|167.13|164.33|167.07|164.27|0
1649399280000|2022-04-08 06:28:00|167.1|164.3|166.28|163.48|167.1|164.3|166.28|163.48|0
1649399290000|2022-04-08 06:28:10|166.44|163.64|166.53|163.73|166.53|163.73|166.44|163.64|0
1649399300000|2022-04-08 06:28:20|166.47|163.67|166.53|163.73|166.53|163.73|166.47|163.67|0
1649399310000|2022-04-08 06:28:30|166.44|163.64|166.47|163.67|166.47|163.67|166.4|163.6|0
1649399320000|2022-04-08 06:28:40|166.53|163.73|166.59|163.79|166.59|163.79|166.53|163.73|0
1649399330000|2022-04-08 06:28:50|166.66|163.86|166.66|163.86|166.66|163.86|166.66|163.86|0
1649399340000|2022-04-08 06:29:00|166.72|163.92|166.72|163.92|166.72|163.92|166.65|163.85|0
1649399350000|2022-04-08 06:29:10|166.65|163.85|166.65|163.85|166.65|163.85|166.65|163.85|0
1649399360000|2022-04-08 06:29:20|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1649399370000|2022-04-08 06:29:30|166.65|163.85|166.72|163.92|166.72|163.92|166.65|163.85|0
1649399380000|2022-04-08 06:29:40|166.78|163.98|166.78|163.98|166.84|164.04|166.78|163.98|0
1649399390000|2022-04-08 06:29:50|166.72|163.92|166.84|164.04|166.84|164.04|166.72|163.92|0
1649399400000|2022-04-08 06:30:00|166.78|163.98|166.75|163.95|166.78|163.98|166.75|163.95|0
1649399410000|2022-04-08 06:30:10|166.65|163.85|166.72|163.92|166.78|163.98|166.65|163.85|0
1649399430000|2022-04-08 06:30:30|166.75|163.95|166.78|163.98|166.78|163.98|166.75|163.95|0
1649399440000|2022-04-08 06:30:40|166.75|163.95|166.75|163.95|166.75|163.95|166.75|163.95|0
1649399450000|2022-04-08 06:30:50|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1649399460000|2022-04-08 06:31:00|166.69|163.89|166.59|163.79|166.69|163.89|166.59|163.79|0
1649399470000|2022-04-08 06:31:10|166.65|163.85|166.59|163.79|166.65|163.85|166.59|163.79|0
1649399480000|2022-04-08 06:31:20|166.65|163.85|166.65|163.85|166.65|163.85|166.65|163.85|0
1649399490000|2022-04-08 06:31:30|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1649399500000|2022-04-08 06:31:40|166.65|163.85|166.69|163.89|166.69|163.89|166.65|163.85|0
1649399510000|2022-04-08 06:31:50|166.65|163.85|166.72|163.92|166.72|163.92|166.65|163.85|0
1649399520000|2022-04-08 06:32:00|166.65|163.85|166.69|163.89|166.72|163.92|166.65|163.85|0
1649399530000|2022-04-08 06:32:10|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1649399550000|2022-04-08 06:32:30|166.65|163.85|166.62|163.82|166.65|163.85|166.62|163.82|0
1649399560000|2022-04-08 06:32:40|166.53|163.73|166.47|163.67|166.56|163.76|166.47|163.67|0
1649399570000|2022-04-08 06:32:50|166.5|163.7|166.53|163.73|166.53|163.73|166.5|163.7|0
1649399580000|2022-04-08 06:33:00|166.5|163.7|166.5|163.7|166.53|163.73|166.5|163.7|0
1649399590000|2022-04-08 06:33:10|166.47|163.67|166.53|163.73|166.53|163.73|166.47|163.67|0
1649399600000|2022-04-08 06:33:20|166.59|163.79|166.53|163.73|166.59|163.79|166.53|163.73|0
1649399610000|2022-04-08 06:33:30|166.56|163.76|166.53|163.73|166.56|163.76|166.53|163.73|0
1649399620000|2022-04-08 06:33:40|166.5|163.7|166.4|163.6|166.5|163.7|166.4|163.6|0
1649399630000|2022-04-08 06:33:50|166.47|163.67|166.34|163.54|166.47|163.67|166.34|163.54|0
1649399640000|2022-04-08 06:34:00|166.28|163.48|166.28|163.48|166.28|163.48|166.28|163.48|0
1649399650000|2022-04-08 06:34:10|166.34|163.54|166.4|163.6|166.4|163.6|166.34|163.54|0
1649399660000|2022-04-08 06:34:20|166.43|163.63|166.4|163.6|166.43|163.63|166.4|163.6|0
1649399680000|2022-04-08 06:34:40|166.34|163.54|166.4|163.6|166.4|163.6|166.34|163.54|0
1649399690000|2022-04-08 06:34:50|166.34|163.54|166.34|163.54|166.4|163.6|166.34|163.54|0
1649399700000|2022-04-08 06:35:00|166.4|163.6|166.46|163.66|166.46|163.66|166.4|163.6|0
1649399710000|2022-04-08 06:35:10|166.59|163.79|166.59|163.79|166.62|163.82|166.59|163.79|0
1649399720000|2022-04-08 06:35:20|166.53|163.73|166.53|163.73|166.53|163.73|166.46|163.66|0
1649399730000|2022-04-08 06:35:30|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1649399740000|2022-04-08 06:35:40|166.53|163.73|166.59|163.79|166.59|163.79|166.53|163.73|0
1649399750000|2022-04-08 06:35:50|166.53|163.73|166.5|163.7|166.53|163.73|166.46|163.66|0
1649399760000|2022-04-08 06:36:00|166.53|163.73|166.59|163.79|166.59|163.79|166.53|163.73|0
1649399770000|2022-04-08 06:36:10|166.53|163.73|166.46|163.66|166.53|163.73|166.46|163.66|0
1649399780000|2022-04-08 06:36:20|166.53|163.73|166.4|163.6|166.53|163.73|166.4|163.6|0
1649399800000|2022-04-08 06:36:40|166.28|163.48|166.34|163.54|166.34|163.54|166.28|163.48|0
1649399810000|2022-04-08 06:36:50|166.31|163.51|166.21|163.41|166.31|163.51|166.21|163.41|0
1649399820000|2022-04-08 06:37:00|166.09|163.29|166.09|163.29|166.09|163.29|166.09|163.29|0
1649399830000|2022-04-08 06:37:10|166.06|163.26|166.03|163.23|166.09|163.29|166.03|163.23|0
1649399840000|2022-04-08 06:37:20|166.09|163.29|166.15|163.35|166.15|163.35|166.09|163.29|0
1649399850000|2022-04-08 06:37:30|166.06|163.26|166.09|163.29|166.09|163.29|166.06|163.26|0
1649399870000|2022-04-08 06:37:50|166.15|163.35|166.21|163.41|166.21|163.41|166.15|163.35|0
1649399880000|2022-04-08 06:38:00|166.28|163.48|166.34|163.54|166.34|163.54|166.28|163.48|0
1649399890000|2022-04-08 06:38:10|166.53|163.73|166.46|163.66|166.53|163.73|166.46|163.66|0
1649399900000|2022-04-08 06:38:20|166.34|163.54|166.46|163.66|166.46|163.66|166.34|163.54|0
1649399910000|2022-04-08 06:38:30|166.43|163.63|166.46|163.66|166.46|163.66|166.4|163.6|0
1649399920000|2022-04-08 06:38:40|166.53|163.73|166.53|163.73|166.53|163.73|166.53|163.73|0
1649399930000|2022-04-08 06:38:50|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1649399940000|2022-04-08 06:39:00|166.62|163.82|166.59|163.79|166.62|163.82|166.59|163.79|0
1649399950000|2022-04-08 06:39:10|166.65|163.85|166.59|163.79|166.65|163.85|166.59|163.79|0
1649399960000|2022-04-08 06:39:20|166.65|163.85|166.65|163.85|166.65|163.85|166.65|163.85|0
1649399970000|2022-04-08 06:39:30|166.71|163.91|166.71|163.91|166.78|163.98|166.71|163.91|0
1649399980000|2022-04-08 06:39:40|166.65|163.85|166.68|163.88|166.68|163.88|166.65|163.85|0
1649399990000|2022-04-08 06:39:50|166.65|163.85|166.65|163.85|166.65|163.85|166.65|163.85|0
1649400000000|2022-04-08 06:40:00|166.71|163.91|166.65|163.85|166.78|163.98|166.65|163.85|0
1649400010000|2022-04-08 06:40:10|166.68|163.88|166.78|163.98|166.78|163.98|166.68|163.88|0
1649400020000|2022-04-08 06:40:20|166.84|164.04|166.9|164.1|166.9|164.1|166.84|164.04|0
1649400030000|2022-04-08 06:40:30|166.96|164.16|166.93|164.13|166.96|164.16|166.93|164.13|0
1649400040000|2022-04-08 06:40:40|166.9|164.1|166.9|164.1|166.9|164.1|166.9|164.1|0
1649400050000|2022-04-08 06:40:50|166.96|164.16|166.96|164.16|166.96|164.16|166.96|164.16|0
1649400060000|2022-04-08 06:41:00|167.03|164.23|167.03|164.23|167.03|164.23|167.03|164.23|0
1649400070000|2022-04-08 06:41:10|166.96|164.16|166.96|164.16|166.96|164.16|166.96|164.16|0
1649400090000|2022-04-08 06:41:30|167.03|164.23|167.03|164.23|167.03|164.23|167.03|164.23|0
1649400100000|2022-04-08 06:41:40|167.06|164.26|167.09|164.29|167.09|164.29|167.06|164.26|0
1649400110000|2022-04-08 06:41:50|167.15|164.35|167.21|164.41|167.21|164.41|167.15|164.35|0
1649400120000|2022-04-08 06:42:00|167.15|164.35|167.21|164.41|167.21|164.41|167.15|164.35|0
1649400130000|2022-04-08 06:42:10|167.15|164.35|167.15|164.35|167.15|164.35|167.15|164.35|0
1649400140000|2022-04-08 06:42:20|167.21|164.41|167.15|164.35|167.21|164.41|167.15|164.35|0
1649400150000|2022-04-08 06:42:30|167.09|164.29|167.03|164.23|167.09|164.29|166.96|164.16|0
1649400160000|2022-04-08 06:42:40|167|164.2|167|164.2|167|164.2|167|164.2|0
1649400170000|2022-04-08 06:42:50|167.09|164.29|167.15|164.35|167.15|164.35|167.09|164.29|0
1649400180000|2022-04-08 06:43:00|167.21|164.41|167.21|164.41|167.25|164.45|167.21|164.41|0
1649400190000|2022-04-08 06:43:10|167.15|164.35|167.15|164.35|167.15|164.35|167.15|164.35|0
1649400200000|2022-04-08 06:43:20|167.09|164.29|167.09|164.29|167.15|164.35|167.09|164.29|0
1649400210000|2022-04-08 06:43:30|167.03|164.23|166.96|164.16|167.03|164.23|166.96|164.16|0
1649400230000|2022-04-08 06:43:50|166.9|164.1|166.84|164.04|166.9|164.1|166.84|164.04|0
1649400240000|2022-04-08 06:44:00|166.77|163.97|166.74|163.94|166.77|163.97|166.74|163.94|0
1649400250000|2022-04-08 06:44:10|166.71|163.91|166.71|163.91|166.77|163.97|166.71|163.91|0
1649400260000|2022-04-08 06:44:20|166.77|163.97|166.71|163.91|166.77|163.97|166.71|163.91|0
1649400270000|2022-04-08 06:44:30|166.65|163.85|166.65|163.85|166.65|163.85|166.65|163.85|0
1649400290000|2022-04-08 06:44:50|166.62|163.82|166.65|163.85|166.65|163.85|166.62|163.82|0
1649400300000|2022-04-08 06:45:00|166.71|163.91|166.77|163.97|166.81|164.01|166.71|163.91|0
1649400310000|2022-04-08 06:45:10|166.81|164.01|166.87|164.07|166.87|164.07|166.81|164.01|0
1649400320000|2022-04-08 06:45:20|166.9|164.1|166.87|164.07|166.9|164.1|166.84|164.04|0
1649400330000|2022-04-08 06:45:30|166.84|164.04|166.84|164.04|166.87|164.07|166.84|164.04|0
1649400340000|2022-04-08 06:45:40|166.9|164.1|166.84|164.04|166.9|164.1|166.84|164.04|0
1649400350000|2022-04-08 06:45:50|166.9|164.1|166.71|163.91|166.9|164.1|166.71|163.91|0
1649400380000|2022-04-08 06:46:20|166.74|163.94|166.77|163.97|166.77|163.97|166.74|163.94|0
1649400390000|2022-04-08 06:46:30|166.74|163.94|166.77|163.97|166.77|163.97|166.71|163.91|0
1649400410000|2022-04-08 06:46:50|166.71|163.91|166.71|163.91|166.71|163.91|166.68|163.88|0
1649400420000|2022-04-08 06:47:00|166.68|163.88|166.77|163.97|166.77|163.97|166.68|163.88|0
1649400430000|2022-04-08 06:47:10|166.71|163.91|166.71|163.91|166.71|163.91|166.71|163.91|0
1649400440000|2022-04-08 06:47:20|166.68|163.88|166.65|163.85|166.68|163.88|166.65|163.85|0
1649400450000|2022-04-08 06:47:30|166.62|163.82|166.58|163.78|166.62|163.82|166.58|163.78|0
1649400460000|2022-04-08 06:47:40|166.52|163.72|166.55|163.75|166.55|163.75|166.52|163.72|0
1649400470000|2022-04-08 06:47:50|166.52|163.72|166.52|163.72|166.52|163.72|166.52|163.72|0
1649400480000|2022-04-08 06:48:00|166.43|163.63|166.46|163.66|166.46|163.66|166.4|163.6|0
1649400490000|2022-04-08 06:48:10|166.4|163.6|166.4|163.6|166.4|163.6|166.33|163.53|0
1649400510000|2022-04-08 06:48:30|166.33|163.53|166.33|163.53|166.33|163.53|166.33|163.53|0
1649400520000|2022-04-08 06:48:40|166.4|163.6|166.49|163.69|166.49|163.69|166.4|163.6|0
1649400530000|2022-04-08 06:48:50|166.65|163.85|166.58|163.78|166.71|163.91|166.58|163.78|0
1649400540000|2022-04-08 06:49:00|166.52|163.72|166.65|163.85|166.65|163.85|166.52|163.72|0
1649400550000|2022-04-08 06:49:10|166.58|163.78|166.58|163.78|166.58|163.78|166.58|163.78|0
1649400560000|2022-04-08 06:49:20|166.65|163.85|166.58|163.78|166.65|163.85|166.58|163.78|0
1649400570000|2022-04-08 06:49:30|166.52|163.72|166.46|163.66|166.58|163.78|166.46|163.66|0
1649400580000|2022-04-08 06:49:40|166.43|163.63|166.4|163.6|166.43|163.63|166.4|163.6|0
1649400590000|2022-04-08 06:49:50|166.46|163.66|166.46|163.66|166.46|163.66|166.4|163.6|0
1649400600000|2022-04-08 06:50:00|166.4|163.6|166.46|163.66|166.46|163.66|166.4|163.6|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|166.46|163.66|166.46|163.66|166.49|163.69|166.46|163.66|0
1649400630000|2022-04-08 06:50:30|166.4|163.6|166.4|163.6|166.46|163.66|166.4|163.6|0
1649400640000|2022-04-08 06:50:40|166.43|163.63|166.4|163.6|166.43|163.63|166.4|163.6|0
1649400650000|2022-04-08 06:50:50|166.27|163.47|166.27|163.47|166.27|163.47|166.27|163.47|0
1649400660000|2022-04-08 06:51:00|166.21|163.41|166.24|163.44|166.27|163.47|166.21|163.41|0
1649400670000|2022-04-08 06:51:10|166.27|163.47|166.21|163.41|166.27|163.47|166.21|163.41|0
1649400680000|2022-04-08 06:51:20|166.27|163.47|166.27|163.47|166.27|163.47|166.27|163.47|0
1649400690000|2022-04-08 06:51:30|166.24|163.44|166.33|163.53|166.33|163.53|166.24|163.44|0
1649400700000|2022-04-08 06:51:40|166.27|163.47|166.33|163.53|166.33|163.53|166.27|163.47|0
1649400710000|2022-04-08 06:51:50|166.27|163.47|166.33|163.53|166.33|163.53|166.27|163.47|0
1649400720000|2022-04-08 06:52:00|166.27|163.47|166.36|163.56|166.36|163.56|166.27|163.47|0
1649400730000|2022-04-08 06:52:10|166.39|163.59|166.46|163.66|166.46|163.66|166.39|163.59|0
1649400740000|2022-04-08 06:52:20|166.52|163.72|166.14|163.34|166.52|163.72|166.14|163.34|0
1649400750000|2022-04-08 06:52:30|166.08|163.28|166.08|163.28|166.08|163.28|166.08|163.28|0
1649400760000|2022-04-08 06:52:40|166.02|163.22|166.05|163.25|166.05|163.25|166.02|163.22|0
1649400770000|2022-04-08 06:52:50|166.02|163.22|166.02|163.22|166.02|163.22|165.99|163.19|0
1649400780000|2022-04-08 06:53:00|165.96|163.16|166.02|163.22|166.02|163.22|165.96|163.16|0
1649400810000|2022-04-08 06:53:30|165.96|163.16|165.83|163.03|165.96|163.16|165.77|162.97|0
1649400820000|2022-04-08 06:53:40|165.89|163.09|165.89|163.09|165.89|163.09|165.89|163.09|0
1649400830000|2022-04-08 06:53:50|165.96|163.16|165.89|163.09|165.96|163.16|165.89|163.09|0
1649400840000|2022-04-08 06:54:00|165.96|163.16|165.83|163.03|165.96|163.16|165.83|163.03|0
1649400850000|2022-04-08 06:54:10|165.77|162.97|165.77|162.97|165.83|163.03|165.77|162.97|0
1649400860000|2022-04-08 06:54:20|165.83|163.03|165.83|163.03|165.83|163.03|165.83|163.03|0
1649400870000|2022-04-08 06:54:30|165.89|163.09|165.96|163.16|165.96|163.16|165.89|163.09|0
1649400880000|2022-04-08 06:54:40|166.02|163.22|166.02|163.22|166.02|163.22|166.02|163.22|0
1649400890000|2022-04-08 06:54:50|165.96|163.16|165.96|163.16|165.96|163.16|165.96|163.16|0
1649400900000|2022-04-08 06:55:00|165.89|163.09|165.96|163.16|165.96|163.16|165.89|163.09|0
1649400910000|2022-04-08 06:55:10|165.89|163.09|165.89|163.09|165.89|163.09|165.89|163.09|0
1649400930000|2022-04-08 06:55:30|165.83|163.03|165.83|163.03|165.83|163.03|165.83|163.03|0
1649400940000|2022-04-08 06:55:40|165.77|162.97|165.77|162.97|165.83|163.03|165.77|162.97|0
1649400950000|2022-04-08 06:55:50|165.83|163.03|165.83|163.03|165.83|163.03|165.83|163.03|0
1649400960000|2022-04-08 06:56:00|165.96|163.16|165.89|163.09|165.96|163.16|165.83|163.03|0
1649400970000|2022-04-08 06:56:10|165.83|163.03|165.77|162.97|165.83|163.03|165.77|162.97|0
1649400980000|2022-04-08 06:56:20|165.83|163.03|165.77|162.97|165.83|163.03|165.77|162.97|0
1649401000000|2022-04-08 06:56:40|165.83|163.03|165.83|163.03|165.83|163.03|165.83|163.03|0
1649401010000|2022-04-08 06:56:50|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1649401020000|2022-04-08 06:57:00|165.71|162.91|165.77|162.97|165.77|162.97|165.71|162.91|0
1649401040000|2022-04-08 06:57:20|165.8|163|165.83|163.03|165.83|163.03|165.8|163|0
1649401050000|2022-04-08 06:57:30|165.86|163.06|165.86|163.06|165.86|163.06|165.86|163.06|0
1649401060000|2022-04-08 06:57:40|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1649401070000|2022-04-08 06:57:50|165.74|162.94|165.77|162.97|165.77|162.97|165.74|162.94|0
1649401080000|2022-04-08 06:58:00|165.7|162.9|165.7|162.9|165.7|162.9|165.7|162.9|0
1649401090000|2022-04-08 06:58:10|165.52|162.72|165.52|162.72|165.52|162.72|165.52|162.72|0
1649401100000|2022-04-08 06:58:20|165.46|162.66|165.52|162.72|165.52|162.72|165.46|162.66|0
1649401110000|2022-04-08 06:58:30|165.49|162.69|165.52|162.72|165.52|162.72|165.49|162.69|0
1649401130000|2022-04-08 06:58:50|165.58|162.78|165.77|162.97|165.77|162.97|165.58|162.78|0
1649401140000|2022-04-08 06:59:00|165.83|163.03|165.83|163.03|165.83|163.03|165.77|162.97|0
1649401160000|2022-04-08 06:59:20|165.8|163|165.77|162.97|165.83|163.03|165.77|162.97|0
1649401170000|2022-04-08 06:59:30|165.83|163.03|165.83|163.03|165.83|163.03|165.83|163.03|0
1649401180000|2022-04-08 06:59:40|165.77|162.97|165.7|162.9|165.77|162.97|165.7|162.9|0
1649401190000|2022-04-08 06:59:50|165.74|162.94|165.74|162.94|165.74|162.94|165.7|162.9|0
1649401200000|2022-04-08 07:00:00|165.7|162.9|165.92|163.12|165.95|163.15|165.7|162.9|0
1649401210000|2022-04-08 07:00:10|165.95|163.15|165.58|162.78|165.95|163.15|165.58|162.78|0
1649401220000|2022-04-08 07:00:20|165.64|162.84|165.95|163.15|165.95|163.15|165.64|162.84|0
1649401230000|2022-04-08 07:00:30|165.89|163.09|166.02|163.22|166.02|163.22|165.89|163.09|0
1649401240000|2022-04-08 07:00:40|165.95|163.15|166.08|163.28|166.08|163.28|165.95|163.15|0
1649401250000|2022-04-08 07:00:50|165.95|163.15|165.89|163.09|165.95|163.15|165.89|163.09|0
1649401260000|2022-04-08 07:01:00|165.95|163.15|165.89|163.09|166.02|163.22|165.89|163.09|0
1649401270000|2022-04-08 07:01:10|165.95|163.15|165.83|163.03|165.95|163.15|165.83|163.03|0
1649401280000|2022-04-08 07:01:20|165.77|162.97|165.83|163.03|165.83|163.03|165.64|162.84|0
1649401290000|2022-04-08 07:01:30|165.7|162.9|165.83|163.03|165.83|163.03|165.7|162.9|0
1649401300000|2022-04-08 07:01:40|165.77|162.97|165.89|163.09|165.89|163.09|165.77|162.97|0
1649401310000|2022-04-08 07:01:50|165.92|163.12|165.89|163.09|165.92|163.12|165.86|163.06|0
1649401320000|2022-04-08 07:02:00|165.83|163.03|165.77|162.97|165.83|163.03|165.77|162.97|0
1649401330000|2022-04-08 07:02:10|165.83|163.03|165.7|162.9|165.83|163.03|165.7|162.9|0
1649401340000|2022-04-08 07:02:20|165.77|162.97|165.83|163.03|165.83|163.03|165.77|162.97|0
1649401350000|2022-04-08 07:02:30|165.89|163.09|165.83|163.03|165.89|163.09|165.83|163.03|0
1649401360000|2022-04-08 07:02:40|165.95|163.15|165.95|163.15|166.01|163.21|165.95|163.15|0
1649401370000|2022-04-08 07:02:50|166.01|163.21|166.01|163.21|166.08|163.28|166.01|163.21|0
1649401380000|2022-04-08 07:03:00|166.08|163.28|166.01|163.21|166.08|163.28|166.01|163.21|0
1649401390000|2022-04-08 07:03:10|166.08|163.28|166.33|163.53|166.33|163.53|166.08|163.28|0
1649401400000|2022-04-08 07:03:20|166.36|163.56|166.45|163.65|166.45|163.65|166.36|163.56|0
1649401410000|2022-04-08 07:03:30|166.51|163.71|166.51|163.71|166.58|163.78|166.51|163.71|0
1649401420000|2022-04-08 07:03:40|166.39|163.59|166.33|163.53|166.39|163.59|166.33|163.53|0
1649401430000|2022-04-08 07:03:50|166.39|163.59|166.3|163.5|166.39|163.59|166.26|163.46|0
1649401440000|2022-04-08 07:04:00|166.39|163.59|166.39|163.59|166.45|163.65|166.39|163.59|0
1649401450000|2022-04-08 07:04:10|166.51|163.71|166.64|163.84|166.64|163.84|166.51|163.71|0
1649401460000|2022-04-08 07:04:20|166.74|163.94|166.8|164|166.8|164|166.7|163.9|0
1649401470000|2022-04-08 07:04:30|166.83|164.03|166.77|163.97|166.83|164.03|166.77|163.97|0
1649401480000|2022-04-08 07:04:40|166.7|163.9|166.58|163.78|166.7|163.9|166.58|163.78|0
1649401490000|2022-04-08 07:04:50|166.61|163.81|166.83|164.03|166.83|164.03|166.61|163.81|0
1649401500000|2022-04-08 07:05:00|166.6|164.2|166.6|164.2|166.6|164.2|166.56|164.16|0
1649401510000|2022-04-08 07:05:10|166.63|164.23|166.75|164.35|166.75|164.35|166.63|164.23|0
1649401520000|2022-04-08 07:05:20|166.69|164.29|166.88|164.48|166.94|164.54|166.69|164.29|0
1649401530000|2022-04-08 07:05:30|166.82|164.42|166.75|164.35|166.82|164.42|166.75|164.35|0
1649401540000|2022-04-08 07:05:40|166.69|164.29|166.75|164.35|166.75|164.35|166.69|164.29|0
1649401550000|2022-04-08 07:05:50|166.82|164.42|166.75|164.35|166.82|164.42|166.75|164.35|0
1649401560000|2022-04-08 07:06:00|166.69|164.29|166.82|164.42|166.88|164.48|166.69|164.29|0
1649401570000|2022-04-08 07:06:10|166.88|164.48|167|164.6|167|164.6|166.82|164.42|0
1649401580000|2022-04-08 07:06:20|167.13|164.73|167.19|164.79|167.19|164.79|167.13|164.73|0
1649401590000|2022-04-08 07:06:30|167.16|164.76|167.22|164.82|167.22|164.82|167.16|164.76|0
1649401600000|2022-04-08 07:06:40|167.19|164.79|167.19|164.79|167.22|164.82|167.19|164.79|0
1649401610000|2022-04-08 07:06:50|167.22|164.82|167.19|164.79|167.22|164.82|167.19|164.79|0
1649401620000|2022-04-08 07:07:00|167.26|164.86|167.19|164.79|167.26|164.86|167.19|164.79|0
1649401630000|2022-04-08 07:07:10|166.88|164.48|166.81|164.41|166.88|164.48|166.81|164.41|0
1649401640000|2022-04-08 07:07:20|166.88|164.48|166.81|164.41|166.88|164.48|166.81|164.41|0
1649401650000|2022-04-08 07:07:30|166.88|164.48|166.69|164.29|166.88|164.48|166.69|164.29|0
1649401660000|2022-04-08 07:07:40|166.63|164.23|166.63|164.23|166.75|164.35|166.63|164.23|0
1649401670000|2022-04-08 07:07:50|166.75|164.35|166.75|164.35|166.81|164.41|166.75|164.35|0
1649401680000|2022-04-08 07:08:00|166.72|164.32|166.69|164.29|166.75|164.35|166.69|164.29|0
1649401690000|2022-04-08 07:08:10|166.75|164.35|166.72|164.32|166.75|164.35|166.72|164.32|0
1649401700000|2022-04-08 07:08:20|166.75|164.35|166.69|164.29|166.75|164.35|166.69|164.29|0
1649401710000|2022-04-08 07:08:30|166.56|164.16|166.31|163.91|166.56|164.16|166.31|163.91|0
1649401720000|2022-04-08 07:08:40|166.25|163.85|166.25|163.85|166.25|163.85|166.25|163.85|0
1649401730000|2022-04-08 07:08:50|166.31|163.91|166.25|163.85|166.31|163.91|166.25|163.85|0
1649401740000|2022-04-08 07:09:00|166.31|163.91|166.38|163.98|166.44|164.04|166.31|163.91|0
1649401750000|2022-04-08 07:09:10|166.56|164.16|166.63|164.23|166.63|164.23|166.56|164.16|0
1649401760000|2022-04-08 07:09:20|166.6|164.2|166.44|164.04|166.6|164.2|166.44|164.04|0
1649401770000|2022-04-08 07:09:30|166.5|164.1|166.5|164.1|166.56|164.16|166.5|164.1|0
1649401780000|2022-04-08 07:09:40|166.56|164.16|166.37|163.97|166.56|164.16|166.37|163.97|0
1649401790000|2022-04-08 07:09:50|166.44|164.04|166.56|164.16|166.56|164.16|166.44|164.04|0
1649401800000|2022-04-08 07:10:00|166.5|164.1|166.5|164.1|166.53|164.13|166.5|164.1|0
1649401810000|2022-04-08 07:10:10|166.69|164.29|166.63|164.23|166.69|164.29|166.63|164.23|0
1649401820000|2022-04-08 07:10:20|166.56|164.16|166.56|164.16|166.63|164.23|166.56|164.16|0
1649401830000|2022-04-08 07:10:30|166.5|164.1|166.19|163.79|166.5|164.1|166.19|163.79|0
1649401840000|2022-04-08 07:10:40|166.12|163.72|166|163.6|166.12|163.72|166|163.6|0
1649401850000|2022-04-08 07:10:50|166.06|163.66|165.94|163.54|166.06|163.66|165.94|163.54|0
1649401860000|2022-04-08 07:11:00|166.09|163.69|166.12|163.72|166.12|163.72|166.09|163.69|0
1649401870000|2022-04-08 07:11:10|166.16|163.76|166.19|163.79|166.19|163.79|166.16|163.76|0
1649401880000|2022-04-08 07:11:20|166.16|163.76|166.22|163.82|166.22|163.82|166.16|163.76|0
1649401890000|2022-04-08 07:11:30|166.19|163.79|166.19|163.79|166.25|163.85|166.19|163.79|0
1649401900000|2022-04-08 07:11:40|166.25|163.85|166.12|163.72|166.25|163.85|166.12|163.72|0
1649401910000|2022-04-08 07:11:50|166.16|163.76|166.12|163.72|166.16|163.76|166.06|163.66|0
1649401920000|2022-04-08 07:12:00|166.06|163.66|165.94|163.54|166.06|163.66|165.87|163.47|0
1649401930000|2022-04-08 07:12:10|165.91|163.51|166|163.6|166|163.6|165.91|163.51|0
1649401940000|2022-04-08 07:12:20|165.94|163.54|165.91|163.51|165.94|163.54|165.87|163.47|0
1649401950000|2022-04-08 07:12:30|165.87|163.47|165.78|163.38|165.87|163.47|165.75|163.35|0
1649401960000|2022-04-08 07:12:40|165.81|163.41|165.81|163.41|165.81|163.41|165.81|163.41|0
1649401970000|2022-04-08 07:12:50|165.87|163.47|165.81|163.41|165.87|163.47|165.78|163.38|0
1649401980000|2022-04-08 07:13:00|165.87|163.47|165.94|163.54|165.94|163.54|165.87|163.47|0
1649401990000|2022-04-08 07:13:10|166|163.6|165.81|163.41|166|163.6|165.81|163.41|0
1649402010000|2022-04-08 07:13:30|165.84|163.44|165.78|163.38|165.87|163.47|165.78|163.38|0
1649402020000|2022-04-08 07:13:40|165.81|163.41|165.72|163.32|165.81|163.41|165.72|163.32|0
1649402030000|2022-04-08 07:13:50|165.78|163.38|165.72|163.32|165.78|163.38|165.72|163.32|0
1649402040000|2022-04-08 07:14:00|165.69|163.29|165.69|163.29|165.69|163.29|165.62|163.22|0
1649402050000|2022-04-08 07:14:10|165.68|163.28|165.68|163.28|165.68|163.28|165.62|163.22|0
1649402060000|2022-04-08 07:14:20|165.75|163.35|165.72|163.32|165.75|163.35|165.68|163.28|0
1649402070000|2022-04-08 07:14:30|165.68|163.28|165.62|163.22|165.68|163.28|165.59|163.19|0
1649402080000|2022-04-08 07:14:40|165.59|163.19|165.62|163.22|165.68|163.28|165.59|163.19|0
1649402090000|2022-04-08 07:14:50|165.68|163.28|165.81|163.41|165.81|163.41|165.68|163.28|0
1649402100000|2022-04-08 07:15:00|165.78|163.38|165.9|163.5|165.9|163.5|165.75|163.35|0
1649402110000|2022-04-08 07:15:10|165.87|163.47|166.09|163.69|166.09|163.69|165.87|163.47|0
1649402120000|2022-04-08 07:15:20|166.18|163.78|166.37|163.97|166.37|163.97|166.12|163.72|0
1649402130000|2022-04-08 07:15:30|166.47|164.07|166.43|164.03|166.5|164.1|166.43|164.03|0
1649402140000|2022-04-08 07:15:40|166.4|164|166.37|163.97|166.43|164.03|166.37|163.97|0
1649402150000|2022-04-08 07:15:50|166.43|164.03|166.37|163.97|166.43|164.03|166.37|163.97|0
1649402160000|2022-04-08 07:16:00|166.34|163.94|166.56|164.16|166.56|164.16|166.25|163.85|0
1649402170000|2022-04-08 07:16:10|166.69|164.29|166.62|164.22|166.75|164.35|166.62|164.22|0
1649402180000|2022-04-08 07:16:20|166.69|164.29|166.5|164.1|166.69|164.29|166.5|164.1|0
1649402190000|2022-04-08 07:16:30|166.56|164.16|166.56|164.16|166.56|164.16|166.56|164.16|0
1649402200000|2022-04-08 07:16:40|166.62|164.22|166.53|164.13|166.62|164.22|166.5|164.1|0
1649402210000|2022-04-08 07:16:50|166.5|164.1|166.56|164.16|166.56|164.16|166.5|164.1|0
1649402220000|2022-04-08 07:17:00|166.5|164.1|166.43|164.03|166.5|164.1|166.43|164.03|0
1649402230000|2022-04-08 07:17:10|166.37|163.97|166.4|164|166.43|164.03|166.37|163.97|0
1649402240000|2022-04-08 07:17:20|166.37|163.97|166.43|164.03|166.43|164.03|166.37|163.97|0
1649402250000|2022-04-08 07:17:30|166.53|164.13|166.5|164.1|166.53|164.13|166.5|164.1|0
1649402260000|2022-04-08 07:17:40|166.62|164.22|166.5|164.1|166.62|164.22|166.5|164.1|0
1649402270000|2022-04-08 07:17:50|166.43|164.03|166.5|164.1|166.5|164.1|166.43|164.03|0
1649402280000|2022-04-08 07:18:00|166.56|164.16|166.5|164.1|166.56|164.16|166.47|164.07|0
1649402290000|2022-04-08 07:18:10|166.43|164.03|166.5|164.1|166.56|164.16|166.43|164.03|0
1649402300000|2022-04-08 07:18:20|166.56|164.16|166.5|164.1|166.56|164.16|166.5|164.1|0
1649402310000|2022-04-08 07:18:30|166.43|164.03|166.37|163.97|166.43|164.03|166.37|163.97|0
1649402320000|2022-04-08 07:18:40|166.31|163.91|166.34|163.94|166.34|163.94|166.31|163.91|0
1649402330000|2022-04-08 07:18:50|166.31|163.91|166.25|163.85|166.31|163.91|166.12|163.72|0
1649402340000|2022-04-08 07:19:00|166.18|163.78|166.18|163.78|166.18|163.78|166.12|163.72|0
1649402360000|2022-04-08 07:19:20|166.12|163.72|166.12|163.72|166.15|163.75|166.12|163.72|0
1649402370000|2022-04-08 07:19:30|166.15|163.75|166.12|163.72|166.15|163.75|166.06|163.66|0
1649402380000|2022-04-08 07:19:40|166|163.6|166.03|163.63|166.06|163.66|166|163.6|0
1649402390000|2022-04-08 07:19:50|166.06|163.66|166.12|163.72|166.18|163.78|166.06|163.66|0
1649402400000|2022-04-08 07:20:00|166.09|163.69|166.12|163.72|166.12|163.72|165.99|163.59|0
1649402410000|2022-04-08 07:20:10|166.18|163.78|166.18|163.78|166.21|163.81|166.18|163.78|0
1649402420000|2022-04-08 07:20:20|166.09|163.69|166.12|163.72|166.12|163.72|166.09|163.69|0
1649402430000|2022-04-08 07:20:30|166.06|163.66|166.12|163.72|166.12|163.72|166.06|163.66|0
1649402440000|2022-04-08 07:20:40|166.15|163.75|166.15|163.75|166.18|163.78|166.15|163.75|0
1649402450000|2022-04-08 07:20:50|166.06|163.66|166.06|163.66|166.09|163.69|166.06|163.66|0
1649402460000|2022-04-08 07:21:00|165.99|163.59|165.87|163.47|165.99|163.59|165.81|163.41|0
1649402470000|2022-04-08 07:21:10|165.84|163.44|165.87|163.47|165.87|163.47|165.84|163.44|0
1649402480000|2022-04-08 07:21:20|165.81|163.41|165.62|163.22|165.81|163.41|165.62|163.22|0
1649402490000|2022-04-08 07:21:30|165.68|163.28|165.68|163.28|165.68|163.28|165.68|163.28|0
1649402500000|2022-04-08 07:21:40|165.62|163.22|165.56|163.16|165.62|163.22|165.56|163.16|0
1649402510000|2022-04-08 07:21:50|165.31|162.91|165.37|162.97|165.43|163.03|165.31|162.91|0
1649402520000|2022-04-08 07:22:00|165.43|163.03|165.43|163.03|165.43|163.03|165.43|163.03|0
1649402530000|2022-04-08 07:22:10|165.37|162.97|165.37|162.97|165.37|162.97|165.37|162.97|0
1649402540000|2022-04-08 07:22:20|165.28|162.88|165.49|163.09|165.49|163.09|165.28|162.88|0
1649402550000|2022-04-08 07:22:30|165.56|163.16|165.56|163.16|165.56|163.16|165.49|163.09|0
1649402560000|2022-04-08 07:22:40|165.62|163.22|165.62|163.22|165.62|163.22|165.62|163.22|0
1649402570000|2022-04-08 07:22:50|165.68|163.28|165.71|163.31|165.81|163.41|165.68|163.28|0
1649402580000|2022-04-08 07:23:00|165.74|163.34|165.81|163.41|165.81|163.41|165.74|163.34|0
1649402590000|2022-04-08 07:23:10|165.74|163.34|165.84|163.44|165.87|163.47|165.74|163.34|0
1649402600000|2022-04-08 07:23:20|165.81|163.41|165.87|163.47|165.87|163.47|165.81|163.41|0
1649402610000|2022-04-08 07:23:30|165.81|163.41|165.43|163.03|165.81|163.41|165.37|162.97|0
1649402620000|2022-04-08 07:23:40|165.49|163.09|165.49|163.09|165.49|163.09|165.49|163.09|0
1649402630000|2022-04-08 07:23:50|165.56|163.16|165.56|163.16|165.56|163.16|165.49|163.09|0
1649402640000|2022-04-08 07:24:00|165.53|163.13|165.53|163.13|165.53|163.13|165.53|163.13|0
1649402650000|2022-04-08 07:24:10|165.62|163.22|165.84|163.44|165.84|163.44|165.62|163.22|0
1649402660000|2022-04-08 07:24:20|165.87|163.47|165.87|163.47|165.87|163.47|165.81|163.41|0
1649402670000|2022-04-08 07:24:30|165.81|163.41|165.84|163.44|165.84|163.44|165.81|163.41|0
1649402680000|2022-04-08 07:24:40|165.87|163.47|165.99|163.59|165.99|163.59|165.87|163.47|0
1649402690000|2022-04-08 07:24:50|165.96|163.56|165.96|163.56|165.96|163.56|165.93|163.53|0
1649402700000|2022-04-08 07:25:00|165.99|163.59|165.93|163.53|165.99|163.59|165.93|163.53|0
1649402710000|2022-04-08 07:25:10|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1649402720000|2022-04-08 07:25:20|166.06|163.66|166.18|163.78|166.18|163.78|165.99|163.59|0
1649402730000|2022-04-08 07:25:30|166.24|163.84|166.24|163.84|166.24|163.84|166.18|163.78|0
1649402740000|2022-04-08 07:25:40|166.18|163.78|166.09|163.69|166.18|163.78|166.09|163.69|0
1649402750000|2022-04-08 07:25:50|166.15|163.75|166.24|163.84|166.24|163.84|166.15|163.75|0
1649402760000|2022-04-08 07:26:00|166.31|163.91|166.24|163.84|166.31|163.91|166.18|163.78|0
1649402770000|2022-04-08 07:26:10|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1649402780000|2022-04-08 07:26:20|166.15|163.75|166.18|163.78|166.21|163.81|166.15|163.75|0
1649402790000|2022-04-08 07:26:30|166.12|163.72|166.18|163.78|166.18|163.78|166.12|163.72|0
1649402800000|2022-04-08 07:26:40|166.09|163.69|166.05|163.65|166.12|163.72|166.05|163.65|0
1649402810000|2022-04-08 07:26:50|165.99|163.59|165.93|163.53|165.99|163.59|165.93|163.53|0
1649402820000|2022-04-08 07:27:00|165.84|163.44|165.77|163.37|165.9|163.5|165.77|163.37|0
1649402830000|2022-04-08 07:27:10|165.74|163.34|165.77|163.37|165.77|163.37|165.74|163.34|0
1649402840000|2022-04-08 07:27:20|165.93|163.53|166.02|163.62|166.02|163.62|165.93|163.53|0
1649402850000|2022-04-08 07:27:30|166.05|163.65|166.12|163.72|166.12|163.72|166.05|163.65|0
1649402860000|2022-04-08 07:27:40|166.18|163.78|166.24|163.84|166.24|163.84|166.18|163.78|0
1649402870000|2022-04-08 07:27:50|166.27|163.87|166.24|163.84|166.27|163.87|166.24|163.84|0
1649402880000|2022-04-08 07:28:00|165.99|163.59|166.37|163.97|166.37|163.97|165.99|163.59|0
1649402890000|2022-04-08 07:28:10|166.34|163.94|166.3|163.9|166.34|163.94|166.3|163.9|0
1649402900000|2022-04-08 07:28:20|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1649402910000|2022-04-08 07:28:30|166.18|163.78|166.12|163.72|166.18|163.78|166.12|163.72|0
1649402920000|2022-04-08 07:28:40|166.05|163.65|165.93|163.53|166.05|163.65|165.93|163.53|0
1649402930000|2022-04-08 07:28:50|165.96|163.56|165.99|163.59|165.99|163.59|165.93|163.53|0
1649402940000|2022-04-08 07:29:00|166.12|163.72|166.18|163.78|166.18|163.78|166.12|163.72|0
1649402950000|2022-04-08 07:29:10|166.12|163.72|166.18|163.78|166.24|163.84|166.12|163.72|0
1649402960000|2022-04-08 07:29:20|166.05|163.65|166.05|163.65|166.05|163.65|166.05|163.65|0
1649402970000|2022-04-08 07:29:30|165.99|163.59|166.05|163.65|166.05|163.65|165.93|163.53|0
1649402980000|2022-04-08 07:29:40|165.99|163.59|166.02|163.62|166.02|163.62|165.99|163.59|0
1649402990000|2022-04-08 07:29:50|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1649403000000|2022-04-08 07:30:00|166.02|163.62|166.18|163.78|166.18|163.78|166.02|163.62|0
1649403010000|2022-04-08 07:30:10|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1649403020000|2022-04-08 07:30:20|166.15|163.75|166.43|164.03|166.43|164.03|166.15|163.75|0
1649403030000|2022-04-08 07:30:30|166.46|164.06|166.49|164.09|166.49|164.09|166.43|164.03|0
1649403040000|2022-04-08 07:30:40|166.43|164.03|166.43|164.03|166.43|164.03|166.43|164.03|0
1649403050000|2022-04-08 07:30:50|166.49|164.09|166.55|164.15|166.55|164.15|166.49|164.09|0
1649403060000|2022-04-08 07:31:00|166.65|164.25|166.55|164.15|166.65|164.25|166.55|164.15|0
1649403070000|2022-04-08 07:31:10|166.52|164.12|166.37|163.97|166.52|164.12|166.37|163.97|0
1649403080000|2022-04-08 07:31:20|166.4|164|166.43|164.03|166.43|164.03|166.4|164|0
1649403090000|2022-04-08 07:31:30|166.37|163.97|166.37|163.97|166.37|163.97|166.37|163.97|0
1649403100000|2022-04-08 07:31:40|166.43|164.03|166.43|164.03|166.43|164.03|166.43|164.03|0
1649403110000|2022-04-08 07:31:50|166.4|164|166.37|163.97|166.4|164|166.37|163.97|0
1649403120000|2022-04-08 07:32:00|166.34|163.94|166.24|163.84|166.34|163.94|166.24|163.84|0
1649403130000|2022-04-08 07:32:10|166.3|163.9|166.24|163.84|166.3|163.9|166.24|163.84|0
1649403140000|2022-04-08 07:32:20|166.18|163.78|166.11|163.71|166.18|163.78|166.05|163.65|0
1649403150000|2022-04-08 07:32:30|166.18|163.78|166.11|163.71|166.18|163.78|166.11|163.71|0
1649403160000|2022-04-08 07:32:40|166.02|163.62|166.05|163.65|166.05|163.65|165.99|163.59|0
1649403170000|2022-04-08 07:32:50|166.11|163.71|166.02|163.62|166.11|163.71|165.99|163.59|0
1649403180000|2022-04-08 07:33:00|165.99|163.59|165.99|163.59|165.99|163.59|165.93|163.53|0
1649403190000|2022-04-08 07:33:10|165.96|163.56|165.96|163.56|165.96|163.56|165.96|163.56|0
1649403200000|2022-04-08 07:33:20|165.99|163.59|165.93|163.53|165.99|163.59|165.93|163.53|0
1649403210000|2022-04-08 07:33:30|165.86|163.46|165.93|163.53|165.93|163.53|165.86|163.46|0
1649403220000|2022-04-08 07:33:40|165.9|163.5|165.86|163.46|165.93|163.53|165.86|163.46|0
1649403230000|2022-04-08 07:33:50|165.9|163.5|165.93|163.53|165.93|163.53|165.86|163.46|0
1649403240000|2022-04-08 07:34:00|166.02|163.62|165.96|163.56|166.02|163.62|165.96|163.56|0
1649403250000|2022-04-08 07:34:10|165.99|163.59|165.99|163.59|165.99|163.59|165.96|163.56|0
1649403260000|2022-04-08 07:34:20|166.05|163.65|166.05|163.65|166.11|163.71|166.05|163.65|0
1649403270000|2022-04-08 07:34:30|165.99|163.59|166.08|163.68|166.08|163.68|165.99|163.59|0
1649403280000|2022-04-08 07:34:40|166.05|163.65|165.9|163.5|166.05|163.65|165.9|163.5|0
1649403290000|2022-04-08 07:34:50|165.93|163.53|165.99|163.59|165.99|163.59|165.93|163.53|0
1649403300000|2022-04-08 07:35:00|165.93|163.53|165.68|163.28|165.93|163.53|165.68|163.28|0
1649403310000|2022-04-08 07:35:10|165.74|163.34|165.8|163.4|165.8|163.4|165.74|163.34|0
1649403320000|2022-04-08 07:35:20|165.86|163.46|165.74|163.34|165.86|163.46|165.74|163.34|0
1649403330000|2022-04-08 07:35:30|165.68|163.28|165.68|163.28|165.71|163.31|165.68|163.28|0
1649403350000|2022-04-08 07:35:50|165.61|163.21|165.4|163|165.61|163.21|165.4|163|0
1649403360000|2022-04-08 07:36:00|165.43|163.03|165.68|163.28|165.68|163.28|165.43|163.03|0
1649403370000|2022-04-08 07:36:10|165.61|163.21|165.68|163.28|165.68|163.28|165.61|163.21|0
1649403380000|2022-04-08 07:36:20|165.61|163.21|165.86|163.46|165.86|163.46|165.61|163.21|0
1649403390000|2022-04-08 07:36:30|165.8|163.4|165.8|163.4|165.86|163.46|165.8|163.4|0
1649403400000|2022-04-08 07:36:40|165.77|163.37|165.74|163.34|165.8|163.4|165.74|163.34|0
1649403410000|2022-04-08 07:36:50|165.68|163.28|165.68|163.28|165.68|163.28|165.68|163.28|0
1649403420000|2022-04-08 07:37:00|165.74|163.34|165.55|163.15|165.74|163.34|165.55|163.15|0
1649403430000|2022-04-08 07:37:10|165.49|163.09|165.55|163.15|165.55|163.15|165.49|163.09|0
1649403450000|2022-04-08 07:37:30|165.61|163.21|165.61|163.21|165.61|163.21|165.61|163.21|0
1649403460000|2022-04-08 07:37:40|165.55|163.15|165.43|163.03|165.55|163.15|165.43|163.03|0
1649403470000|2022-04-08 07:37:50|165.18|162.78|165.24|162.84|165.24|162.84|165.18|162.78|0
1649403480000|2022-04-08 07:38:00|165.18|162.78|164.86|162.46|165.18|162.78|164.86|162.46|0
1649403490000|2022-04-08 07:38:10|164.84|162.44|164.74|162.34|164.84|162.44|164.74|162.34|0
1649403510000|2022-04-08 07:38:30|164.8|162.4|164.74|162.34|164.8|162.4|164.74|162.34|0
1649403520000|2022-04-08 07:38:40|164.8|162.4|164.74|162.34|164.8|162.4|164.74|162.34|0
1649403530000|2022-04-08 07:38:50|164.86|162.46|164.83|162.43|164.86|162.46|164.83|162.43|0
1649403540000|2022-04-08 07:39:00|164.77|162.37|164.74|162.34|164.77|162.37|164.74|162.34|0
1649403550000|2022-04-08 07:39:10|164.8|162.4|164.86|162.46|164.86|162.46|164.8|162.4|0
1649403560000|2022-04-08 07:39:20|164.8|162.4|164.86|162.46|164.86|162.46|164.8|162.4|0
1649403570000|2022-04-08 07:39:30|164.74|162.34|164.74|162.34|164.74|162.34|164.74|162.34|0
1649403580000|2022-04-08 07:39:40|164.8|162.4|164.74|162.34|164.8|162.4|164.74|162.34|0
1649403590000|2022-04-08 07:39:50|164.8|162.4|164.8|162.4|164.8|162.4|164.74|162.34|0
1649403600000|2022-04-08 07:40:00|164.74|162.34|164.68|162.28|164.74|162.34|164.68|162.28|0
1649403610000|2022-04-08 07:40:10|164.74|162.34|164.74|162.34|164.74|162.34|164.68|162.28|0
1649403620000|2022-04-08 07:40:20|164.68|162.28|164.74|162.34|164.77|162.37|164.68|162.28|0
1649403640000|2022-04-08 07:40:40|164.77|162.37|164.68|162.28|164.77|162.37|164.68|162.28|0
1649403650000|2022-04-08 07:40:50|164.74|162.34|164.74|162.34|164.74|162.34|164.74|162.34|0
1649403660000|2022-04-08 07:41:00|164.68|162.28|164.74|162.34|164.74|162.34|164.68|162.28|0
1649403670000|2022-04-08 07:41:10|164.8|162.4|164.86|162.46|164.86|162.46|164.8|162.4|0
1649403680000|2022-04-08 07:41:20|164.99|162.59|164.99|162.59|164.99|162.59|164.93|162.53|0
1649403690000|2022-04-08 07:41:30|164.93|162.53|164.93|162.53|164.93|162.53|164.93|162.53|0
1649403700000|2022-04-08 07:41:40|164.99|162.59|165.05|162.65|165.05|162.65|164.99|162.59|0
1649403710000|2022-04-08 07:41:50|165.17|162.77|164.99|162.59|165.17|162.77|164.99|162.59|0
1649403720000|2022-04-08 07:42:00|165.05|162.65|165.05|162.65|165.05|162.65|165.05|162.65|0
1649403730000|2022-04-08 07:42:10|164.99|162.59|164.86|162.46|164.99|162.59|164.86|162.46|0
1649403740000|2022-04-08 07:42:20|164.8|162.4|164.61|162.21|164.8|162.4|164.61|162.21|0
1649403750000|2022-04-08 07:42:30|164.68|162.28|164.68|162.28|164.68|162.28|164.68|162.28|0
1649403760000|2022-04-08 07:42:40|164.74|162.34|164.74|162.34|164.74|162.34|164.74|162.34|0
1649403770000|2022-04-08 07:42:50|164.68|162.28|164.68|162.28|164.68|162.28|164.68|162.28|0
1649403780000|2022-04-08 07:43:00|164.61|162.21|164.61|162.21|164.61|162.21|164.61|162.21|0
1649403790000|2022-04-08 07:43:10|164.68|162.28|164.74|162.34|164.74|162.34|164.68|162.28|0
1649403800000|2022-04-08 07:43:20|164.71|162.31|164.74|162.34|164.74|162.34|164.71|162.31|0
1649403810000|2022-04-08 07:43:30|164.8|162.4|164.8|162.4|164.8|162.4|164.77|162.37|0
1649403820000|2022-04-08 07:43:40|164.74|162.34|164.68|162.28|164.74|162.34|164.68|162.28|0
1649403830000|2022-04-08 07:43:50|164.61|162.21|164.55|162.15|164.61|162.21|164.55|162.15|0
1649403840000|2022-04-08 07:44:00|164.49|162.09|164.49|162.09|164.49|162.09|164.49|162.09|0
1649403850000|2022-04-08 07:44:10|164.55|162.15|164.68|162.28|164.68|162.28|164.55|162.15|0
1649403860000|2022-04-08 07:44:20|164.71|162.31|164.74|162.34|164.74|162.34|164.68|162.28|0
1649403870000|2022-04-08 07:44:30|164.68|162.28|164.74|162.34|164.74|162.34|164.68|162.28|0
1649403880000|2022-04-08 07:44:40|164.68|162.28|164.68|162.28|164.68|162.28|164.68|162.28|0
1649403890000|2022-04-08 07:44:50|164.61|162.21|164.65|162.25|164.68|162.28|164.61|162.21|0
1649403900000|2022-04-08 07:45:00|164.68|162.28|164.74|162.34|164.74|162.34|164.68|162.28|0
1649403910000|2022-04-08 07:45:10|164.92|162.52|165.11|162.71|165.11|162.71|164.92|162.52|0
1649403920000|2022-04-08 07:45:20|165.02|162.62|164.99|162.59|165.02|162.62|164.99|162.59|0
1649403930000|2022-04-08 07:45:30|165.11|162.71|165.17|162.77|165.17|162.77|165.11|162.71|0
1649403940000|2022-04-08 07:45:40|165.21|162.81|165.23|162.83|165.23|162.83|165.21|162.81|0
1649403950000|2022-04-08 07:45:50|165.17|162.77|165.23|162.83|165.23|162.83|165.17|162.77|0
1649403960000|2022-04-08 07:46:00|165.3|162.9|165.36|162.96|165.36|162.96|165.3|162.9|0
1649403970000|2022-04-08 07:46:10|165.42|163.02|165.39|162.99|165.42|163.02|165.39|162.99|0
1649403980000|2022-04-08 07:46:20|165.36|162.96|165.36|162.96|165.36|162.96|165.36|162.96|0
1649403990000|2022-04-08 07:46:30|165.23|162.83|165.33|162.93|165.33|162.93|165.23|162.83|0
1649404000000|2022-04-08 07:46:40|165.3|162.9|165.3|162.9|165.33|162.93|165.3|162.9|0
1649404010000|2022-04-08 07:46:50|165.36|162.96|165.36|162.96|165.36|162.96|165.33|162.93|0
1649404020000|2022-04-08 07:47:00|165.39|162.99|165.33|162.93|165.39|162.99|165.33|162.93|0
1649404030000|2022-04-08 07:47:10|165.36|162.96|165.42|163.02|165.42|163.02|165.36|162.96|0
1649404040000|2022-04-08 07:47:20|165.36|162.96|165.39|162.99|165.39|162.99|165.36|162.96|0
1649404050000|2022-04-08 07:47:30|165.36|162.96|165.42|163.02|165.42|163.02|165.36|162.96|0
1649404060000|2022-04-08 07:47:40|165.45|163.05|165.42|163.02|165.45|163.05|165.42|163.02|0
1649404070000|2022-04-08 07:47:50|165.39|162.99|165.39|162.99|165.39|162.99|165.39|162.99|0
1649404080000|2022-04-08 07:48:00|165.36|162.96|165.42|163.02|165.42|163.02|165.36|162.96|0
1649404090000|2022-04-08 07:48:10|165.36|162.96|165.3|162.9|165.36|162.96|165.27|162.87|0
1649404100000|2022-04-08 07:48:20|165.23|162.83|165.3|162.9|165.3|162.9|165.23|162.83|0
1649404120000|2022-04-08 07:48:40|165.36|162.96|165.33|162.93|165.36|162.96|165.3|162.9|0
1649404130000|2022-04-08 07:48:50|165.3|162.9|165.17|162.77|165.3|162.9|165.17|162.77|0
1649404140000|2022-04-08 07:49:00|165.23|162.83|165.2|162.8|165.23|162.83|165.2|162.8|0
1649404150000|2022-04-08 07:49:10|165.23|162.83|165.23|162.83|165.23|162.83|165.2|162.8|0
1649404160000|2022-04-08 07:49:20|165.17|162.77|165.14|162.74|165.23|162.83|165.14|162.74|0
1649404170000|2022-04-08 07:49:30|165.11|162.71|164.98|162.58|165.11|162.71|164.98|162.58|0
1649404180000|2022-04-08 07:49:40|164.92|162.52|164.98|162.58|164.98|162.58|164.92|162.52|0
1649404190000|2022-04-08 07:49:50|165.05|162.65|165.08|162.68|165.11|162.71|165.05|162.65|0
1649404200000|2022-04-08 07:50:00|165.05|162.65|164.98|162.58|165.05|162.65|164.98|162.58|0
1649404210000|2022-04-08 07:50:10|164.86|162.46|164.86|162.46|164.86|162.46|164.86|162.46|0
1649404220000|2022-04-08 07:50:20|164.92|162.52|164.92|162.52|164.92|162.52|164.8|162.4|0
1649404230000|2022-04-08 07:50:30|164.86|162.46|164.95|162.55|164.98|162.58|164.86|162.46|0
1649404240000|2022-04-08 07:50:40|164.98|162.58|164.8|162.4|164.98|162.58|164.8|162.4|0
1649404250000|2022-04-08 07:50:50|164.86|162.46|164.86|162.46|164.86|162.46|164.86|162.46|0
1649404260000|2022-04-08 07:51:00|164.89|162.49|164.74|162.34|164.92|162.52|164.74|162.34|0
1649404270000|2022-04-08 07:51:10|164.8|162.4|164.77|162.37|164.8|162.4|164.77|162.37|0
1649404280000|2022-04-08 07:51:20|164.73|162.33|164.77|162.37|164.77|162.37|164.73|162.33|0
1649404290000|2022-04-08 07:51:30|164.71|162.31|164.55|162.15|164.71|162.31|164.55|162.15|0
1649404300000|2022-04-08 07:51:40|164.49|162.09|164.49|162.09|164.49|162.09|164.49|162.09|0
1649404310000|2022-04-08 07:51:50|164.36|161.96|164.42|162.02|164.42|162.02|164.3|161.9|0
1649404320000|2022-04-08 07:52:00|164.49|162.09|164.36|161.96|164.49|162.09|164.36|161.96|0
1649404330000|2022-04-08 07:52:10|164.42|162.02|164.55|162.15|164.55|162.15|164.42|162.02|0
1649404340000|2022-04-08 07:52:20|164.49|162.09|164.55|162.15|164.55|162.15|164.49|162.09|0
1649404350000|2022-04-08 07:52:30|164.49|162.09|164.55|162.15|164.55|162.15|164.46|162.06|0
1649404360000|2022-04-08 07:52:40|164.61|162.21|164.8|162.4|164.8|162.4|164.61|162.21|0
1649404370000|2022-04-08 07:52:50|164.73|162.33|164.73|162.33|164.8|162.4|164.73|162.33|0
1649404380000|2022-04-08 07:53:00|164.67|162.27|164.7|162.3|164.7|162.3|164.67|162.27|0
1649404390000|2022-04-08 07:53:10|164.67|162.27|164.73|162.33|164.73|162.33|164.67|162.27|0
1649404400000|2022-04-08 07:53:20|164.7|162.3|164.64|162.24|164.7|162.3|164.64|162.24|0
1649404410000|2022-04-08 07:53:30|164.49|162.09|164.42|162.02|164.49|162.09|164.42|162.02|0
1649404420000|2022-04-08 07:53:40|164.18|161.78|164.3|161.9|164.3|161.9|164.18|161.78|0
1649404430000|2022-04-08 07:53:50|164.36|161.96|164.3|161.9|164.36|161.96|164.3|161.9|0
1649404440000|2022-04-08 07:54:00|164.36|161.96|164.42|162.02|164.49|162.09|164.36|161.96|0
1649404450000|2022-04-08 07:54:10|164.55|162.15|164.42|162.02|164.55|162.15|164.39|161.99|0
1649404460000|2022-04-08 07:54:20|164.46|162.06|164.49|162.09|164.49|162.09|164.46|162.06|0
1649404470000|2022-04-08 07:54:30|164.42|162.02|164.67|162.27|164.67|162.27|164.42|162.02|0
1649404480000|2022-04-08 07:54:40|164.61|162.21|164.67|162.27|164.67|162.27|164.55|162.15|0
1649404490000|2022-04-08 07:54:50|164.7|162.3|164.73|162.33|164.73|162.33|164.67|162.27|0
1649404500000|2022-04-08 07:55:00|164.67|162.27|164.67|162.27|164.73|162.33|164.67|162.27|0
1649404510000|2022-04-08 07:55:10|164.73|162.33|164.73|162.33|164.73|162.33|164.67|162.27|0
1649404520000|2022-04-08 07:55:20|164.67|162.27|164.73|162.33|164.8|162.4|164.67|162.27|0
1649404530000|2022-04-08 07:55:30|164.8|162.4|164.8|162.4|164.8|162.4|164.8|162.4|0
1649404540000|2022-04-08 07:55:40|164.67|162.27|164.67|162.27|164.67|162.27|164.67|162.27|0
1649404550000|2022-04-08 07:55:50|164.73|162.33|164.8|162.4|164.8|162.4|164.7|162.3|0
1649404560000|2022-04-08 07:56:00|164.73|162.33|164.8|162.4|164.8|162.4|164.73|162.33|0
1649404570000|2022-04-08 07:56:10|164.73|162.33|164.67|162.27|164.73|162.33|164.67|162.27|0
1649404580000|2022-04-08 07:56:20|164.73|162.33|164.61|162.21|164.73|162.33|164.61|162.21|0
1649404590000|2022-04-08 07:56:30|164.55|162.15|164.52|162.12|164.55|162.15|164.52|162.12|0
1649404600000|2022-04-08 07:56:40|164.48|162.08|164.48|162.08|164.48|162.08|164.48|162.08|0
1649404620000|2022-04-08 07:57:00|164.52|162.12|164.52|162.12|164.58|162.18|164.52|162.12|0
1649404630000|2022-04-08 07:57:10|164.55|162.15|164.48|162.08|164.55|162.15|164.48|162.08|0
1649404640000|2022-04-08 07:57:20|164.55|162.15|164.61|162.21|164.61|162.21|164.55|162.15|0
1649404650000|2022-04-08 07:57:30|164.67|162.27|164.67|162.27|164.67|162.27|164.67|162.27|0
1649404670000|2022-04-08 07:57:50|164.55|162.15|164.52|162.12|164.55|162.15|164.52|162.12|0
1649404680000|2022-04-08 07:58:00|164.48|162.08|164.42|162.02|164.48|162.08|164.42|162.02|0
1649404690000|2022-04-08 07:58:10|164.48|162.08|164.36|161.96|164.48|162.08|164.36|161.96|0
1649404700000|2022-04-08 07:58:20|164.42|162.02|164.42|162.02|164.42|162.02|164.42|162.02|0
1649404710000|2022-04-08 07:58:30|164.39|161.99|164.36|161.96|164.42|162.02|164.36|161.96|0
1649404720000|2022-04-08 07:58:40|164.33|161.93|164.42|162.02|164.42|162.02|164.33|161.93|0
1649404730000|2022-04-08 07:58:50|164.48|162.08|164.48|162.08|164.48|162.08|164.48|162.08|0
1649404740000|2022-04-08 07:59:00|164.55|162.15|164.61|162.21|164.61|162.21|164.52|162.12|0
1649404750000|2022-04-08 07:59:10|164.48|162.08|164.48|162.08|164.48|162.08|164.48|162.08|0
1649404760000|2022-04-08 07:59:20|164.52|162.12|164.45|162.05|164.52|162.12|164.42|162.02|0
1649404770000|2022-04-08 07:59:30|164.39|161.99|164.36|161.96|164.42|162.02|164.36|161.96|0
1649404780000|2022-04-08 07:59:40|164.3|161.9|164.36|161.96|164.36|161.96|164.3|161.9|0
1649404790000|2022-04-08 07:59:50|164.17|161.77|164.17|161.77|164.17|161.77|164.08|161.68|0
1649404800000|2022-04-08 08:00:00|164.23|161.83|164.14|161.74|164.23|161.83|164.14|161.74|0
1649404810000|2022-04-08 08:00:10|164.17|161.77|164.14|161.74|164.17|161.77|164.11|161.71|0
1649404820000|2022-04-08 08:00:20|164.17|161.77|164.17|161.77|164.23|161.83|164.17|161.77|0
1649404830000|2022-04-08 08:00:30|164.05|161.65|164.05|161.65|164.05|161.65|164.05|161.65|0
1649404840000|2022-04-08 08:00:40|164.02|161.62|163.99|161.59|164.05|161.65|163.99|161.59|0
1649404850000|2022-04-08 08:00:50|164.05|161.65|163.99|161.59|164.05|161.65|163.99|161.59|0
1649404860000|2022-04-08 08:01:00|163.92|161.52|163.86|161.46|163.92|161.52|163.74|161.34|0
1649404870000|2022-04-08 08:01:10|164.05|161.65|164.17|161.77|164.23|161.83|164.05|161.65|0
1649404880000|2022-04-08 08:01:20|164.23|161.83|164.17|161.77|164.23|161.83|164.17|161.77|0
1649404890000|2022-04-08 08:01:30|164.3|161.9|164.23|161.83|164.36|161.96|164.23|161.83|0
1649404900000|2022-04-08 08:01:40|164.17|161.77|164.11|161.71|164.17|161.77|164.11|161.71|0
1649404910000|2022-04-08 08:01:50|164.08|161.68|163.99|161.59|164.08|161.68|163.99|161.59|0
1649404920000|2022-04-08 08:02:00|164.02|161.62|164.11|161.71|164.11|161.71|164.02|161.62|0
1649404930000|2022-04-08 08:02:10|164.05|161.65|163.92|161.52|164.05|161.65|163.92|161.52|0
1649404940000|2022-04-08 08:02:20|164.02|161.62|164.08|161.68|164.08|161.68|164.02|161.62|0
1649404950000|2022-04-08 08:02:30|164.11|161.71|164.05|161.65|164.11|161.71|164.05|161.65|0
1649404960000|2022-04-08 08:02:40|164.11|161.71|164.11|161.71|164.11|161.71|164.05|161.65|0
1649404970000|2022-04-08 08:02:50|164.08|161.68|163.99|161.59|164.08|161.68|163.92|161.52|0
1649404980000|2022-04-08 08:03:00|163.92|161.52|163.92|161.52|163.92|161.52|163.86|161.46|0
1649404990000|2022-04-08 08:03:10|163.86|161.46|163.8|161.4|163.86|161.46|163.8|161.4|0
1649405000000|2022-04-08 08:03:20|163.74|161.34|163.8|161.4|163.8|161.4|163.74|161.34|0
1649405010000|2022-04-08 08:03:30|163.86|161.46|163.86|161.46|163.86|161.46|163.86|161.46|0
1649405020000|2022-04-08 08:03:40|163.92|161.52|163.86|161.46|163.92|161.52|163.86|161.46|0
1649405030000|2022-04-08 08:03:50|163.92|161.52|163.86|161.46|163.92|161.52|163.86|161.46|0
1649405040000|2022-04-08 08:04:00|163.89|161.49|163.99|161.59|163.99|161.59|163.86|161.46|0
1649405050000|2022-04-08 08:04:10|163.96|161.56|163.8|161.4|163.96|161.56|163.74|161.34|0
1649405060000|2022-04-08 08:04:20|163.74|161.34|163.74|161.34|163.8|161.4|163.74|161.34|0
1649405070000|2022-04-08 08:04:30|163.68|161.28|163.74|161.34|163.74|161.34|163.68|161.28|0
1649405080000|2022-04-08 08:04:40|163.8|161.4|163.49|161.09|163.8|161.4|163.49|161.09|0
1649405090000|2022-04-08 08:04:50|163.55|161.15|163.49|161.09|163.55|161.15|163.49|161.09|0
1649405100000|2022-04-08 08:05:00|163.43|161.03|163.55|161.15|163.55|161.15|163.43|161.03|0
1649405110000|2022-04-08 08:05:10|163.61|161.21|163.61|161.21|163.61|161.21|163.61|161.21|0
1649405120000|2022-04-08 08:05:20|163.55|161.15|163.55|161.15|163.61|161.21|163.55|161.15|0
1649405130000|2022-04-08 08:05:30|163.58|161.18|163.61|161.21|163.61|161.21|163.55|161.15|0
1649405140000|2022-04-08 08:05:40|163.74|161.34|163.61|161.21|163.74|161.34|163.61|161.21|0
1649405150000|2022-04-08 08:05:50|163.65|161.25|163.61|161.21|163.65|161.25|163.61|161.21|0
1649405160000|2022-04-08 08:06:00|163.55|161.15|163.55|161.15|163.55|161.15|163.52|161.12|0
1649405170000|2022-04-08 08:06:10|163.61|161.21|163.74|161.34|163.74|161.34|163.61|161.21|0
1649405180000|2022-04-08 08:06:20|163.71|161.31|163.74|161.34|163.74|161.34|163.68|161.28|0
1649405190000|2022-04-08 08:06:30|163.68|161.28|163.74|161.34|163.74|161.34|163.68|161.28|0
1649405200000|2022-04-08 08:06:40|163.86|161.46|163.8|161.4|163.86|161.46|163.8|161.4|0
1649405210000|2022-04-08 08:06:50|163.74|161.34|163.71|161.31|163.74|161.34|163.71|161.31|0
1649405220000|2022-04-08 08:07:00|163.68|161.28|163.55|161.15|163.68|161.28|163.55|161.15|0
1649405230000|2022-04-08 08:07:10|163.61|161.21|163.49|161.09|163.61|161.21|163.49|161.09|0
1649405240000|2022-04-08 08:07:20|163.55|161.15|163.61|161.21|163.61|161.21|163.55|161.15|0
1649405250000|2022-04-08 08:07:30|163.55|161.15|163.55|161.15|163.55|161.15|163.55|161.15|0
1649405260000|2022-04-08 08:07:40|163.52|161.12|163.55|161.15|163.55|161.15|163.52|161.12|0
1649405270000|2022-04-08 08:07:50|163.49|161.09|163.55|161.15|163.55|161.15|163.49|161.09|0
1649405280000|2022-04-08 08:08:00|163.49|161.09|163.43|161.03|163.49|161.09|163.43|161.03|0
1649405290000|2022-04-08 08:08:10|163.37|160.97|163.43|161.03|163.43|161.03|163.37|160.97|0
1649405300000|2022-04-08 08:08:20|163.46|161.06|163.43|161.03|163.46|161.06|163.43|161.03|0
1649405310000|2022-04-08 08:08:30|163.37|160.97|163.43|161.03|163.43|161.03|163.37|160.97|0
1649405320000|2022-04-08 08:08:40|163.49|161.09|163.46|161.06|163.49|161.09|163.43|161.03|0
1649405330000|2022-04-08 08:08:50|163.43|161.03|163.43|161.03|163.49|161.09|163.43|161.03|0
1649405340000|2022-04-08 08:09:00|164.49|162.09|163.24|160.84|164.49|162.09|163.24|160.84|0
1649405350000|2022-04-08 08:09:10|163.3|160.9|163.37|160.97|163.37|160.97|163.3|160.9|0
1649405360000|2022-04-08 08:09:20|163.4|161|163.49|161.09|163.49|161.09|163.37|160.97|0
1649405370000|2022-04-08 08:09:30|163.43|161.03|163.43|161.03|163.49|161.09|163.43|161.03|0
1649405380000|2022-04-08 08:09:40|163.52|161.12|163.49|161.09|163.52|161.12|163.43|161.03|0
1649405400000|2022-04-08 08:10:00|163.43|161.03|163.49|161.09|163.49|161.09|163.43|161.03|0
1649405410000|2022-04-08 08:10:10|163.55|161.15|163.49|161.09|163.55|161.15|163.49|161.09|0
1649405420000|2022-04-08 08:10:20|163.55|161.15|163.49|161.09|163.55|161.15|163.49|161.09|0
1649405430000|2022-04-08 08:10:30|163.55|161.15|163.46|161.06|163.55|161.15|163.43|161.03|0
1649405440000|2022-04-08 08:10:40|163.49|161.09|163.49|161.09|163.49|161.09|163.43|161.03|0
1649405450000|2022-04-08 08:10:50|163.43|161.03|163.52|161.12|163.52|161.12|163.43|161.03|0
1649405460000|2022-04-08 08:11:00|163.49|161.09|163.46|161.06|163.49|161.09|163.46|161.06|0
1649405470000|2022-04-08 08:11:10|163.43|161.03|163.43|161.03|163.43|161.03|163.43|161.03|0
1649405480000|2022-04-08 08:11:20|163.36|160.96|163.43|161.03|163.43|161.03|163.36|160.96|0
1649405490000|2022-04-08 08:11:30|163.55|161.15|163.43|161.03|163.55|161.15|163.43|161.03|0
1649405500000|2022-04-08 08:11:40|163.36|160.96|163.36|160.96|163.36|160.96|163.36|160.96|0
1649405510000|2022-04-08 08:11:50|163.33|160.93|163.43|161.03|163.43|161.03|163.33|160.93|0
1649405530000|2022-04-08 08:12:10|163.49|161.09|163.46|161.06|163.49|161.09|163.43|161.03|0
1649405540000|2022-04-08 08:12:20|163.43|161.03|163.43|161.03|163.43|161.03|163.43|161.03|0
1649405550000|2022-04-08 08:12:30|163.49|161.09|163.46|161.06|163.49|161.09|163.46|161.06|0
1649405560000|2022-04-08 08:12:40|163.43|161.03|163.46|161.06|163.49|161.09|163.43|161.03|0
1649405570000|2022-04-08 08:12:50|163.43|161.03|163.49|161.09|163.49|161.09|163.43|161.03|0
1649405580000|2022-04-08 08:13:00|163.43|161.03|163.49|161.09|163.49|161.09|163.43|161.03|0
1649405590000|2022-04-08 08:13:10|163.43|161.03|163.43|161.03|163.46|161.06|163.43|161.03|0
1649405600000|2022-04-08 08:13:20|163.55|161.15|163.49|161.09|163.55|161.15|163.49|161.09|0
1649405620000|2022-04-08 08:13:40|163.52|161.12|163.55|161.15|163.55|161.15|163.49|161.09|0
1649405630000|2022-04-08 08:13:50|163.67|161.27|163.61|161.21|163.67|161.27|163.61|161.21|0
1649405640000|2022-04-08 08:14:00|163.67|161.27|163.67|161.27|163.67|161.27|163.67|161.27|0
1649405650000|2022-04-08 08:14:10|163.64|161.24|163.67|161.27|163.67|161.27|163.64|161.24|0
1649405670000|2022-04-08 08:14:30|163.61|161.21|163.55|161.15|163.61|161.21|163.55|161.15|0
1649405680000|2022-04-08 08:14:40|163.61|161.21|163.61|161.21|163.61|161.21|163.61|161.21|0
1649405690000|2022-04-08 08:14:50|163.67|161.27|163.64|161.24|163.67|161.27|163.64|161.24|0
1649405700000|2022-04-08 08:15:00|163.67|161.27|163.61|161.21|163.67|161.27|163.61|161.21|0
1649405710000|2022-04-08 08:15:10|163.67|161.27|163.73|161.33|163.73|161.33|163.67|161.27|0
1649405720000|2022-04-08 08:15:20|163.77|161.37|163.73|161.33|163.77|161.37|163.73|161.33|0
1649405750000|2022-04-08 08:15:50|163.79|161.39|163.79|161.39|163.79|161.39|163.79|161.39|0
1649405760000|2022-04-08 08:16:00|163.86|161.46|163.92|161.52|163.92|161.52|163.86|161.46|0
1649405770000|2022-04-08 08:16:10|163.86|161.46|163.92|161.52|163.92|161.52|163.86|161.46|0
1649405780000|2022-04-08 08:16:20|163.86|161.46|163.79|161.39|163.86|161.46|163.79|161.39|0
1649405790000|2022-04-08 08:16:30|163.73|161.33|163.61|161.21|163.73|161.33|163.61|161.21|0
1649405800000|2022-04-08 08:16:40|163.67|161.27|163.92|161.52|163.92|161.52|163.67|161.27|0
1649405810000|2022-04-08 08:16:50|163.86|161.46|163.92|161.52|163.92|161.52|163.86|161.46|0
1649405820000|2022-04-08 08:17:00|163.83|161.43|163.79|161.39|163.83|161.43|163.79|161.39|0
1649405830000|2022-04-08 08:17:10|163.86|161.46|163.92|161.52|163.92|161.52|163.86|161.46|0
1649405840000|2022-04-08 08:17:20|163.89|161.49|163.92|161.52|163.92|161.52|163.86|161.46|0
1649405850000|2022-04-08 08:17:30|163.95|161.55|163.95|161.55|163.95|161.55|163.95|161.55|0
1649405860000|2022-04-08 08:17:40|163.92|161.52|163.92|161.52|163.92|161.52|163.92|161.52|0
1649405870000|2022-04-08 08:17:50|163.98|161.58|163.98|161.58|163.98|161.58|163.92|161.52|0
1649405880000|2022-04-08 08:18:00|164.04|161.64|164.01|161.61|164.04|161.64|164.01|161.61|0
1649405890000|2022-04-08 08:18:10|163.98|161.58|163.98|161.58|164.04|161.64|163.98|161.58|0
1649405910000|2022-04-08 08:18:30|164.04|161.64|164.04|161.64|164.04|161.64|164.04|161.64|0
1649405920000|2022-04-08 08:18:40|163.98|161.58|164.04|161.64|164.04|161.64|163.98|161.58|0
1649405930000|2022-04-08 08:18:50|164.1|161.7|164.1|161.7|164.1|161.7|164.1|161.7|0
1649405940000|2022-04-08 08:19:00|164.16|161.76|164.16|161.76|164.16|161.76|164.16|161.76|0
1649405950000|2022-04-08 08:19:10|164.1|161.7|164.1|161.7|164.1|161.7|164.1|161.7|0
1649405960000|2022-04-08 08:19:20|164.04|161.64|164.04|161.64|164.04|161.64|164.04|161.64|0
1649405970000|2022-04-08 08:19:30|163.98|161.58|163.98|161.58|163.98|161.58|163.92|161.52|0
1649405980000|2022-04-08 08:19:40|163.92|161.52|163.92|161.52|163.98|161.58|163.92|161.52|0
1649405990000|2022-04-08 08:19:50|163.85|161.45|163.85|161.45|163.92|161.52|163.85|161.45|0
1649406000000|2022-04-08 08:20:00|163.89|161.49|163.85|161.45|163.89|161.49|163.85|161.45|0
1649406010000|2022-04-08 08:20:10|163.79|161.39|163.79|161.39|163.79|161.39|163.79|161.39|0
1649406020000|2022-04-08 08:20:20|163.85|161.45|163.79|161.39|163.85|161.45|163.79|161.39|0
1649406030000|2022-04-08 08:20:30|163.85|161.45|163.85|161.45|163.85|161.45|163.85|161.45|0
1649406050000|2022-04-08 08:20:50|163.79|161.39|163.79|161.39|163.85|161.45|163.79|161.39|0
1649406070000|2022-04-08 08:21:10|163.82|161.42|163.82|161.42|163.82|161.42|163.82|161.42|0
1649406080000|2022-04-08 08:21:20|163.79|161.39|163.82|161.42|163.82|161.42|163.79|161.39|0
1649406090000|2022-04-08 08:21:30|163.79|161.39|163.79|161.39|163.79|161.39|163.79|161.39|0
1649406100000|2022-04-08 08:21:40|163.82|161.42|163.85|161.45|163.85|161.45|163.82|161.42|0
1649406120000|2022-04-08 08:22:00|163.79|161.39|163.79|161.39|163.79|161.39|163.79|161.39|0
1649406130000|2022-04-08 08:22:10|163.82|161.42|163.79|161.39|163.82|161.42|163.79|161.39|0
1649406140000|2022-04-08 08:22:20|163.85|161.45|163.79|161.39|163.85|161.45|163.79|161.39|0
1649406150000|2022-04-08 08:22:30|163.85|161.45|163.79|161.39|163.85|161.45|163.79|161.39|0
1649406160000|2022-04-08 08:22:40|163.76|161.36|163.73|161.33|163.76|161.36|163.73|161.33|0
1649406170000|2022-04-08 08:22:50|163.67|161.27|163.73|161.33|163.73|161.33|163.67|161.27|0
1649406180000|2022-04-08 08:23:00|163.67|161.27|163.73|161.33|163.73|161.33|163.67|161.27|0
1649406190000|2022-04-08 08:23:10|163.67|161.27|163.67|161.27|163.67|161.27|163.67|161.27|0
1649406220000|2022-04-08 08:23:40|163.73|161.33|163.61|161.21|163.73|161.33|163.61|161.21|0
1649406230000|2022-04-08 08:23:50|163.67|161.27|163.67|161.27|163.67|161.27|163.67|161.27|0
1649406240000|2022-04-08 08:24:00|163.73|161.33|163.73|161.33|163.73|161.33|163.73|161.33|0
1649406250000|2022-04-08 08:24:10|163.67|161.27|163.61|161.21|163.67|161.27|163.61|161.21|0
1649406260000|2022-04-08 08:24:20|163.64|161.24|163.61|161.21|163.64|161.24|163.61|161.21|0
1649406270000|2022-04-08 08:24:30|163.54|161.14|163.61|161.21|163.61|161.21|163.54|161.14|0
1649406280000|2022-04-08 08:24:40|163.64|161.24|163.67|161.27|163.67|161.27|163.64|161.24|0
1649406290000|2022-04-08 08:24:50|163.61|161.21|163.61|161.21|163.61|161.21|163.61|161.21|0
1649406300000|2022-04-08 08:25:00|163.64|161.24|163.67|161.27|163.67|161.27|163.64|161.24|0
1649406310000|2022-04-08 08:25:10|163.64|161.24|163.73|161.33|163.73|161.33|163.64|161.24|0
1649406320000|2022-04-08 08:25:20|163.67|161.27|163.54|161.14|163.73|161.33|163.54|161.14|0
1649406330000|2022-04-08 08:25:30|163.48|161.08|163.51|161.11|163.51|161.11|163.48|161.08|0
1649406340000|2022-04-08 08:25:40|163.42|161.02|163.42|161.02|163.42|161.02|163.42|161.02|0
1649406350000|2022-04-08 08:25:50|163.3|160.9|163.3|160.9|163.3|160.9|163.3|160.9|0
1649406370000|2022-04-08 08:26:10|163.27|160.87|163.23|160.83|163.27|160.87|163.23|160.83|0
1649406380000|2022-04-08 08:26:20|163.3|160.9|163.23|160.83|163.3|160.9|163.23|160.83|0
1649406390000|2022-04-08 08:26:30|163.17|160.77|163.23|160.83|163.23|160.83|163.17|160.77|0
1649406400000|2022-04-08 08:26:40|163.17|160.77|163.23|160.83|163.23|160.83|163.17|160.77|0
1649406410000|2022-04-08 08:26:50|163.17|160.77|163.17|160.77|163.17|160.77|163.17|160.77|0
1649406420000|2022-04-08 08:27:00|163.11|160.71|163.11|160.71|163.17|160.77|163.11|160.71|0
1649406440000|2022-04-08 08:27:20|163.08|160.68|163.05|160.65|163.08|160.68|163.05|160.65|0
1649406450000|2022-04-08 08:27:30|162.99|160.59|163.11|160.71|163.11|160.71|162.99|160.59|0
1649406460000|2022-04-08 08:27:40|163.05|160.65|163.05|160.65|163.05|160.65|163.05|160.65|0
1649406470000|2022-04-08 08:27:50|163.11|160.71|163.11|160.71|163.11|160.71|163.11|160.71|0
1649406480000|2022-04-08 08:28:00|163.17|160.77|162.99|160.59|163.17|160.77|162.99|160.59|0
1649406500000|2022-04-08 08:28:20|163.05|160.65|163.05|160.65|163.05|160.65|163.05|160.65|0
1649406510000|2022-04-08 08:28:30|163.02|160.62|163.05|160.65|163.05|160.65|162.99|160.59|0
1649406520000|2022-04-08 08:28:40|163.11|160.71|163.11|160.71|163.11|160.71|163.05|160.65|0
1649406530000|2022-04-08 08:28:50|163.17|160.77|163.23|160.83|163.23|160.83|163.17|160.77|0
1649406560000|2022-04-08 08:29:20|163.17|160.77|163.11|160.71|163.17|160.77|163.11|160.71|0
1649406570000|2022-04-08 08:29:30|163.17|160.77|163.17|160.77|163.17|160.77|163.11|160.71|0
1649406580000|2022-04-08 08:29:40|163.23|160.83|163.36|160.96|163.36|160.96|163.23|160.83|0
1649406590000|2022-04-08 08:29:50|163.42|161.02|163.29|160.89|163.42|161.02|163.29|160.89|0
1649406600000|2022-04-08 08:30:00|163.23|160.83|163.17|160.77|163.23|160.83|163.17|160.77|0
1649406610000|2022-04-08 08:30:10|163.11|160.71|163.11|160.71|163.11|160.71|163.11|160.71|0
1649406620000|2022-04-08 08:30:20|163.17|160.77|163.05|160.65|163.17|160.77|163.05|160.65|0
1649406640000|2022-04-08 08:30:40|162.99|160.59|163.05|160.65|163.05|160.65|162.99|160.59|0
1649406660000|2022-04-08 08:31:00|163.11|160.71|163.05|160.65|163.11|160.71|163.05|160.65|0
1649406670000|2022-04-08 08:31:10|163.11|160.71|163.05|160.65|163.11|160.71|163.05|160.65|0
1649406710000|2022-04-08 08:31:50|163.08|160.68|163.11|160.71|163.11|160.71|163.08|160.68|0
1649406720000|2022-04-08 08:32:00|163.05|160.65|163.05|160.65|163.05|160.65|163.05|160.65|0
1649406730000|2022-04-08 08:32:10|163.11|160.71|163.05|160.65|163.11|160.71|163.05|160.65|0
1649406740000|2022-04-08 08:32:20|163.11|160.71|163.17|160.77|163.17|160.77|163.11|160.71|0
1649406750000|2022-04-08 08:32:30|163.11|160.71|163.17|160.77|163.17|160.77|163.11|160.71|0
1649406760000|2022-04-08 08:32:40|163.23|160.83|163.17|160.77|163.23|160.83|163.17|160.77|0
1649406770000|2022-04-08 08:32:50|163.23|160.83|163.23|160.83|163.26|160.86|163.23|160.83|0
1649406780000|2022-04-08 08:33:00|163.29|160.89|163.23|160.83|163.29|160.89|163.23|160.83|0
1649406790000|2022-04-08 08:33:10|163.29|160.89|163.23|160.83|163.29|160.89|163.23|160.83|0
1649406810000|2022-04-08 08:33:30|163.29|160.89|163.29|160.89|163.29|160.89|163.29|160.89|0
1649406820000|2022-04-08 08:33:40|163.35|160.95|163.35|160.95|163.35|160.95|163.35|160.95|0
1649406830000|2022-04-08 08:33:50|163.42|161.02|163.42|161.02|163.42|161.02|163.42|161.02|0
1649406840000|2022-04-08 08:34:00|163.39|160.99|163.29|160.89|163.39|160.99|163.29|160.89|0
1649406850000|2022-04-08 08:34:10|163.35|160.95|163.35|160.95|163.35|160.95|163.35|160.95|0
1649406860000|2022-04-08 08:34:20|163.42|161.02|163.42|161.02|163.42|161.02|163.42|161.02|0
1649406870000|2022-04-08 08:34:30|163.35|160.95|163.35|160.95|163.35|160.95|163.35|160.95|0
1649406880000|2022-04-08 08:34:40|163.42|161.02|163.54|161.14|163.54|161.14|163.42|161.02|0
1649406890000|2022-04-08 08:34:50|163.6|161.2|163.54|161.14|163.6|161.2|163.54|161.14|0
1649406900000|2022-04-08 08:35:00|163.6|161.2|163.6|161.2|163.6|161.2|163.6|161.2|0
1649406910000|2022-04-08 08:35:10|163.66|161.26|163.85|161.45|163.85|161.45|163.66|161.26|0
1649406930000|2022-04-08 08:35:30|163.79|161.39|163.72|161.32|163.79|161.39|163.72|161.32|0
1649406940000|2022-04-08 08:35:40|163.76|161.36|163.79|161.39|163.79|161.39|163.72|161.32|0
1649406950000|2022-04-08 08:35:50|163.72|161.32|163.79|161.39|163.79|161.39|163.72|161.32|0
1649406960000|2022-04-08 08:36:00|163.85|161.45|163.85|161.45|163.85|161.45|163.79|161.39|0
1649406970000|2022-04-08 08:36:10|163.91|161.51|163.85|161.45|163.91|161.51|163.85|161.45|0
1649406980000|2022-04-08 08:36:20|163.91|161.51|163.88|161.48|163.91|161.51|163.88|161.48|0
1649406990000|2022-04-08 08:36:30|163.91|161.51|163.91|161.51|163.91|161.51|163.88|161.48|0
1649407000000|2022-04-08 08:36:40|163.94|161.54|163.91|161.51|163.94|161.54|163.91|161.51|0
1649407010000|2022-04-08 08:36:50|163.97|161.57|163.97|161.57|163.97|161.57|163.97|161.57|0
1649407040000|2022-04-08 08:37:20|163.85|161.45|163.85|161.45|163.85|161.45|163.85|161.45|0
1649407050000|2022-04-08 08:37:30|163.91|161.51|163.91|161.51|163.91|161.51|163.91|161.51|0
1649407070000|2022-04-08 08:37:50|163.97|161.57|163.97|161.57|163.97|161.57|163.97|161.57|0
1649407080000|2022-04-08 08:38:00|163.91|161.51|163.91|161.51|163.97|161.57|163.91|161.51|0
1649407090000|2022-04-08 08:38:10|163.94|161.54|163.97|161.57|163.97|161.57|163.91|161.51|0
1649407100000|2022-04-08 08:38:20|163.91|161.51|163.97|161.57|163.97|161.57|163.91|161.51|0
1649407110000|2022-04-08 08:38:30|163.91|161.51|163.91|161.51|163.91|161.51|163.91|161.51|0
1649407120000|2022-04-08 08:38:40|163.97|161.57|163.94|161.54|163.97|161.57|163.91|161.51|0
1649407130000|2022-04-08 08:38:50|163.91|161.51|163.91|161.51|163.91|161.51|163.91|161.51|0
1649407140000|2022-04-08 08:39:00|163.85|161.45|163.85|161.45|163.85|161.45|163.85|161.45|0
1649407150000|2022-04-08 08:39:10|163.91|161.51|163.91|161.51|163.91|161.51|163.91|161.51|0
1649407170000|2022-04-08 08:39:30|163.97|161.57|163.97|161.57|163.97|161.57|163.97|161.57|0
1649407180000|2022-04-08 08:39:40|163.91|161.51|163.91|161.51|163.91|161.51|163.91|161.51|0
1649407190000|2022-04-08 08:39:50|163.85|161.45|163.85|161.45|163.85|161.45|163.85|161.45|0
1649407200000|2022-04-08 08:40:00|163.91|161.51|163.91|161.51|163.91|161.51|163.85|161.45|0
1649407210000|2022-04-08 08:40:10|163.85|161.45|163.91|161.51|163.91|161.51|163.85|161.45|0
1649407220000|2022-04-08 08:40:20|163.85|161.45|163.85|161.45|163.85|161.45|163.85|161.45|0
1649407230000|2022-04-08 08:40:30|163.88|161.48|163.91|161.51|163.91|161.51|163.88|161.48|0
1649407250000|2022-04-08 08:40:50|163.97|161.57|164.03|161.63|164.03|161.63|163.97|161.57|0
1649407260000|2022-04-08 08:41:00|164.09|161.69|164.03|161.63|164.09|161.69|164.03|161.63|0
1649407270000|2022-04-08 08:41:10|164.09|161.69|164.09|161.69|164.09|161.69|164.09|161.69|0
1649407280000|2022-04-08 08:41:20|164.16|161.76|164.22|161.82|164.22|161.82|164.16|161.76|0
1649407290000|2022-04-08 08:41:30|164.28|161.88|164.28|161.88|164.28|161.88|164.28|161.88|0
1649407300000|2022-04-08 08:41:40|164.25|161.85|164.22|161.82|164.28|161.88|164.22|161.82|0
1649407310000|2022-04-08 08:41:50|164.28|161.88|164.28|161.88|164.28|161.88|164.22|161.82|0
1649407320000|2022-04-08 08:42:00|164.34|161.94|164.28|161.88|164.34|161.94|164.28|161.88|0
1649407340000|2022-04-08 08:42:20|164.22|161.82|164.22|161.82|164.22|161.82|164.22|161.82|0
1649407380000|2022-04-08 08:43:00|164.15|161.75|164.15|161.75|164.15|161.75|164.15|161.75|0
1649407400000|2022-04-08 08:43:20|164.22|161.82|164.15|161.75|164.22|161.82|164.15|161.75|0
1649407410000|2022-04-08 08:43:30|164.09|161.69|163.97|161.57|164.09|161.69|163.97|161.57|0
1649407420000|2022-04-08 08:43:40|164.03|161.63|164.15|161.75|164.15|161.75|164.03|161.63|0
1649407430000|2022-04-08 08:43:50|164.09|161.69|164.15|161.75|164.15|161.75|164.09|161.69|0
1649407450000|2022-04-08 08:44:10|164.22|161.82|164.15|161.75|164.22|161.82|164.15|161.75|0
1649407460000|2022-04-08 08:44:20|164.03|161.63|164.12|161.72|164.12|161.72|164.03|161.63|0
1649407470000|2022-04-08 08:44:30|164.09|161.69|164.22|161.82|164.25|161.85|164.09|161.69|0
1649407480000|2022-04-08 08:44:40|164.25|161.85|164.34|161.94|164.34|161.94|164.25|161.85|0
1649407500000|2022-04-08 08:45:00|164.4|162|164.28|161.88|164.4|162|164.28|161.88|0
1649407510000|2022-04-08 08:45:10|164.22|161.82|164.28|161.88|164.28|161.88|164.22|161.82|0
1649407520000|2022-04-08 08:45:20|164.31|161.91|164.34|161.94|164.34|161.94|164.31|161.91|0
1649407530000|2022-04-08 08:45:30|164.28|161.88|164.34|161.94|164.34|161.94|164.28|161.88|0
1649407550000|2022-04-08 08:45:50|164.4|162|164.46|162.06|164.46|162.06|164.4|162|0
1649407560000|2022-04-08 08:46:00|164.4|162|164.4|162|164.4|162|164.34|161.94|0
1649407580000|2022-04-08 08:46:20|164.46|162.06|164.46|162.06|164.46|162.06|164.46|162.06|0
1649407590000|2022-04-08 08:46:30|164.52|162.12|164.52|162.12|164.52|162.12|164.52|162.12|0
1649407600000|2022-04-08 08:46:40|164.65|162.25|164.65|162.25|164.65|162.25|164.65|162.25|0
1649407610000|2022-04-08 08:46:50|164.71|162.31|164.71|162.31|164.71|162.31|164.65|162.25|0
1649407620000|2022-04-08 08:47:00|164.65|162.25|164.68|162.28|164.71|162.31|164.65|162.25|0
1649407630000|2022-04-08 08:47:10|164.65|162.25|164.59|162.19|164.65|162.25|164.59|162.19|0
1649407640000|2022-04-08 08:47:20|164.65|162.25|164.71|162.31|164.71|162.31|164.65|162.25|0
1649407650000|2022-04-08 08:47:30|164.65|162.25|164.59|162.19|164.65|162.25|164.59|162.19|0
1649407660000|2022-04-08 08:47:40|164.65|162.25|164.65|162.25|164.65|162.25|164.65|162.25|0
1649407670000|2022-04-08 08:47:50|164.71|162.31|164.71|162.31|164.71|162.31|164.71|162.31|0
1649407680000|2022-04-08 08:48:00|164.65|162.25|164.77|162.37|164.77|162.37|164.65|162.25|0
1649407690000|2022-04-08 08:48:10|164.71|162.31|164.71|162.31|164.71|162.31|164.71|162.31|0
1649407710000|2022-04-08 08:48:30|164.65|162.25|164.71|162.31|164.71|162.31|164.65|162.25|0
1649407750000|2022-04-08 08:49:10|164.65|162.25|164.65|162.25|164.65|162.25|164.65|162.25|0
1649407760000|2022-04-08 08:49:20|164.71|162.31|164.71|162.31|164.71|162.31|164.71|162.31|0
1649407770000|2022-04-08 08:49:30|164.68|162.28|164.65|162.25|164.68|162.28|164.65|162.25|0
1649407790000|2022-04-08 08:49:50|164.71|162.31|164.71|162.31|164.71|162.31|164.65|162.25|0
1649407800000|2022-04-08 08:50:00|164.65|162.25|164.65|162.25|164.65|162.25|164.65|162.25|0
1649407810000|2022-04-08 08:50:10|164.71|162.31|164.71|162.31|164.71|162.31|164.71|162.31|0
1649407850000|2022-04-08 08:50:50|164.65|162.25|164.71|162.31|164.71|162.31|164.65|162.25|0
1649407860000|2022-04-08 08:51:00|164.77|162.37|164.71|162.31|164.77|162.37|164.71|162.31|0
1649407900000|2022-04-08 08:51:40|164.77|162.37|164.77|162.37|164.77|162.37|164.77|162.37|0
1649407910000|2022-04-08 08:51:50|164.83|162.43|164.83|162.43|164.83|162.43|164.83|162.43|0
1649407930000|2022-04-08 08:52:10|164.96|162.56|164.96|162.56|165.02|162.62|164.96|162.56|0
1649407940000|2022-04-08 08:52:20|165.02|162.62|164.96|162.56|165.02|162.62|164.96|162.56|0
1649407950000|2022-04-08 08:52:30|165.02|162.62|165.02|162.62|165.02|162.62|165.02|162.62|0
1649407960000|2022-04-08 08:52:40|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1649407970000|2022-04-08 08:52:50|164.99|162.59|165.08|162.68|165.08|162.68|164.99|162.59|0
1649407980000|2022-04-08 08:53:00|165.14|162.74|165.14|162.74|165.14|162.74|165.14|162.74|0
1649407990000|2022-04-08 08:53:10|165.18|162.78|165.14|162.74|165.27|162.87|165.14|162.74|0
1649408000000|2022-04-08 08:53:20|165.02|162.62|165.08|162.68|165.08|162.68|165.02|162.62|0
1649408010000|2022-04-08 08:53:30|165.02|162.62|165.11|162.71|165.11|162.71|165.02|162.62|0
1649408020000|2022-04-08 08:53:40|165.08|162.68|165.08|162.68|165.08|162.68|165.08|162.68|0
1649408030000|2022-04-08 08:53:50|165.05|162.65|165.08|162.68|165.08|162.68|165.05|162.65|0
1649408040000|2022-04-08 08:54:00|165.14|162.74|165.14|162.74|165.14|162.74|165.14|162.74|0
1649408050000|2022-04-08 08:54:10|165.08|162.68|165.14|162.74|165.14|162.74|165.08|162.68|0
1649408070000|2022-04-08 08:54:30|165.18|162.78|165.14|162.74|165.18|162.78|165.14|162.74|0
1649408080000|2022-04-08 08:54:40|165.18|162.78|165.21|162.81|165.21|162.81|165.18|162.78|0
1649408090000|2022-04-08 08:54:50|165.27|162.87|165.27|162.87|165.27|162.87|165.21|162.81|0
1649408100000|2022-04-08 08:55:00|165.45|163.05|165.45|163.05|165.52|163.12|165.45|163.05|0
1649408110000|2022-04-08 08:55:10|165.58|163.18|165.58|163.18|165.7|163.3|165.58|163.18|0
1649408120000|2022-04-08 08:55:20|165.64|163.24|165.64|163.24|165.64|163.24|165.64|163.24|0
1649408130000|2022-04-08 08:55:30|165.7|163.3|165.77|163.37|165.77|163.37|165.7|163.3|0
1649408140000|2022-04-08 08:55:40|165.74|163.34|165.58|163.18|165.74|163.34|165.58|163.18|0
1649408150000|2022-04-08 08:55:50|165.55|163.15|165.58|163.18|165.58|163.18|165.52|163.12|0
1649408160000|2022-04-08 08:56:00|165.7|163.3|165.67|163.27|165.7|163.3|165.61|163.21|0
1649408170000|2022-04-08 08:56:10|165.7|163.3|165.61|163.21|165.7|163.3|165.61|163.21|0
1649408180000|2022-04-08 08:56:20|165.64|163.24|165.58|163.18|165.64|163.24|165.58|163.18|0
1649408190000|2022-04-08 08:56:30|165.64|163.24|165.58|163.18|165.64|163.24|165.58|163.18|0
1649408200000|2022-04-08 08:56:40|165.7|163.3|165.7|163.3|165.7|163.3|165.7|163.3|0
1649408210000|2022-04-08 08:56:50|165.64|163.24|165.64|163.24|165.64|163.24|165.64|163.24|0
1649408220000|2022-04-08 08:57:00|165.58|163.18|165.58|163.18|165.64|163.24|165.58|163.18|0
1649408230000|2022-04-08 08:57:10|165.52|163.12|165.52|163.12|165.58|163.18|165.52|163.12|0
1649408240000|2022-04-08 08:57:20|165.55|163.15|165.52|163.12|165.55|163.15|165.52|163.12|0
1649408250000|2022-04-08 08:57:30|165.58|163.18|165.67|163.27|165.67|163.27|165.58|163.18|0
1649408260000|2022-04-08 08:57:40|165.8|163.4|165.89|163.49|165.89|163.49|165.8|163.4|0
1649408270000|2022-04-08 08:57:50|165.86|163.46|165.83|163.43|165.89|163.49|165.83|163.43|0
1649408280000|2022-04-08 08:58:00|165.89|163.49|165.86|163.46|165.89|163.49|165.86|163.46|0
1649408290000|2022-04-08 08:58:10|165.89|163.49|165.86|163.46|165.89|163.49|165.86|163.46|0
1649408300000|2022-04-08 08:58:20|165.89|163.49|165.76|163.36|165.89|163.49|165.76|163.36|0
1649408310000|2022-04-08 08:58:30|165.7|163.3|165.58|163.18|165.7|163.3|165.58|163.18|0
1649408320000|2022-04-08 08:58:40|165.52|163.12|165.52|163.12|165.52|163.12|165.52|163.12|0
1649408330000|2022-04-08 08:58:50|165.49|163.09|165.58|163.18|165.58|163.18|165.49|163.09|0
1649408340000|2022-04-08 08:59:00|165.52|163.12|165.51|163.11|165.58|163.18|165.51|163.11|0
1649408360000|2022-04-08 08:59:20|165.48|163.08|165.51|163.11|165.58|163.18|165.48|163.08|0
1649408370000|2022-04-08 08:59:30|165.55|163.15|165.51|163.11|165.55|163.15|165.51|163.11|0
1649408390000|2022-04-08 08:59:50|165.58|163.18|165.58|163.18|165.58|163.18|165.58|163.18|0
1649408400000|2022-04-08 09:00:00|165.7|163.3|165.83|163.43|165.83|163.43|165.7|163.3|0
1649408410000|2022-04-08 09:00:10|165.76|163.36|165.76|163.36|165.76|163.36|165.76|163.36|0
1649408420000|2022-04-08 09:00:20|165.73|163.33|165.95|163.55|165.95|163.55|165.73|163.33|0
1649408430000|2022-04-08 09:00:30|166.01|163.61|166.01|163.61|166.01|163.61|166.01|163.61|0
1649408440000|2022-04-08 09:00:40|165.98|163.58|165.89|163.49|165.98|163.58|165.89|163.49|0
1649408450000|2022-04-08 09:00:50|165.92|163.52|166.05|163.65|166.05|163.65|165.92|163.52|0
1649408460000|2022-04-08 09:01:00|166.01|163.61|166.05|163.65|166.08|163.68|165.98|163.58|0
1649408470000|2022-04-08 09:01:10|166.08|163.68|166.2|163.8|166.2|163.8|166.08|163.68|0
1649408480000|2022-04-08 09:01:20|166.14|163.74|166.33|163.93|166.33|163.93|166.14|163.74|0
1649408490000|2022-04-08 09:01:30|166.26|163.86|166.26|163.86|166.33|163.93|166.26|163.86|0
1649408500000|2022-04-08 09:01:40|166.33|163.93|166.33|163.93|166.33|163.93|166.33|163.93|0
1649408510000|2022-04-08 09:01:50|166.39|163.99|166.64|164.24|166.64|164.24|166.39|163.99|0
1649408520000|2022-04-08 09:02:00|166.51|164.11|166.45|164.05|166.51|164.11|166.45|164.05|0
1649408530000|2022-04-08 09:02:10|166.48|164.08|166.7|164.3|166.7|164.3|166.48|164.08|0
1649408540000|2022-04-08 09:02:20|166.64|164.24|166.58|164.18|166.7|164.3|166.58|164.18|0
1649408550000|2022-04-08 09:02:30|166.51|164.11|166.45|164.05|166.51|164.11|166.45|164.05|0
1649408560000|2022-04-08 09:02:40|166.48|164.08|166.45|164.05|166.51|164.11|166.45|164.05|0
1649408570000|2022-04-08 09:02:50|166.39|163.99|166.39|163.99|166.39|163.99|166.39|163.99|0
1649408580000|2022-04-08 09:03:00|166.42|164.02|166.33|163.93|166.42|164.02|166.33|163.93|0
1649408590000|2022-04-08 09:03:10|166.39|163.99|166.39|163.99|166.39|163.99|166.39|163.99|0
1649408600000|2022-04-08 09:03:20|166.33|163.93|166.33|163.93|166.33|163.93|166.33|163.93|0
1649408610000|2022-04-08 09:03:30|166.39|163.99|166.58|164.18|166.58|164.18|166.39|163.99|0
1649408620000|2022-04-08 09:03:40|166.55|164.15|166.55|164.15|166.58|164.18|166.55|164.15|0
1649408630000|2022-04-08 09:03:50|166.51|164.11|166.45|164.05|166.51|164.11|166.45|164.05|0
1649408640000|2022-04-08 09:04:00|166.51|164.11|166.33|163.93|166.51|164.11|166.33|163.93|0
1649408650000|2022-04-08 09:04:10|166.39|163.99|166.39|163.99|166.42|164.02|166.39|163.99|0
1649408660000|2022-04-08 09:04:20|166.36|163.96|166.39|163.99|166.39|163.99|166.36|163.96|0
1649408670000|2022-04-08 09:04:30|166.42|164.02|166.39|163.99|166.45|164.05|166.39|163.99|0
1649408680000|2022-04-08 09:04:40|166.33|163.93|166.26|163.86|166.33|163.93|166.26|163.86|0
1649408690000|2022-04-08 09:04:50|166.33|163.93|166.33|163.93|166.39|163.99|166.33|163.93|0
1649408700000|2022-04-08 09:05:00|166.26|163.86|166.33|163.93|166.33|163.93|166.26|163.86|0
1649408710000|2022-04-08 09:05:10|166.39|163.99|166.26|163.86|166.39|163.99|166.26|163.86|0
1649408720000|2022-04-08 09:05:20|166.2|163.8|166.14|163.74|166.2|163.8|166.14|163.74|0
1649408730000|2022-04-08 09:05:30|166.2|163.8|166.14|163.74|166.2|163.8|166.14|163.74|0
1649408740000|2022-04-08 09:05:40|166.2|163.8|166.2|163.8|166.2|163.8|166.2|163.8|0
1649408750000|2022-04-08 09:05:50|166.14|163.74|166.2|163.8|166.2|163.8|166.14|163.74|0
1649408770000|2022-04-08 09:06:10|166.23|163.83|166.39|163.99|166.39|163.99|166.23|163.83|0
1649408780000|2022-04-08 09:06:20|166.32|163.92|166.26|163.86|166.32|163.92|166.26|163.86|0
1649408790000|2022-04-08 09:06:30|166.32|163.92|166.54|164.14|166.54|164.14|166.32|163.92|0
1649408800000|2022-04-08 09:06:40|166.61|164.21|166.7|164.3|166.7|164.3|166.61|164.21|0
1649408810000|2022-04-08 09:06:50|166.73|164.33|166.76|164.36|166.76|164.36|166.73|164.33|0
1649408820000|2022-04-08 09:07:00|166.83|164.43|166.76|164.36|166.83|164.43|166.76|164.36|0
1649408840000|2022-04-08 09:07:20|166.7|164.3|166.7|164.3|166.7|164.3|166.7|164.3|0
1649408850000|2022-04-08 09:07:30|166.67|164.27|166.64|164.24|166.67|164.27|166.64|164.24|0
1649408860000|2022-04-08 09:07:40|166.7|164.3|166.67|164.27|166.7|164.3|166.67|164.27|0
1649408870000|2022-04-08 09:07:50|166.64|164.24|166.7|164.3|166.7|164.3|166.64|164.24|0
1649408880000|2022-04-08 09:08:00|166.67|164.27|166.7|164.3|166.7|164.3|166.67|164.27|0
1649408890000|2022-04-08 09:08:10|166.73|164.33|166.76|164.36|166.76|164.36|164.97|162.57|0
1649408900000|2022-04-08 09:08:20|166.7|164.3|166.73|164.33|166.76|164.36|166.7|164.3|0
1649408910000|2022-04-08 09:08:30|166.7|164.3|166.7|164.3|166.7|164.3|166.7|164.3|0
1649408930000|2022-04-08 09:08:50|166.64|164.24|166.7|164.3|166.7|164.3|166.64|164.24|0
1649408940000|2022-04-08 09:09:00|166.67|164.27|166.67|164.27|166.7|164.3|166.64|164.24|0
1649408950000|2022-04-08 09:09:10|166.57|164.17|166.7|164.3|166.7|164.3|166.57|164.17|0
1649408960000|2022-04-08 09:09:20|166.64|164.24|166.64|164.24|166.64|164.24|166.64|164.24|0
1649408970000|2022-04-08 09:09:30|166.61|164.21|166.64|164.24|166.64|164.24|166.61|164.21|0
1649408980000|2022-04-08 09:09:40|166.7|164.3|166.82|164.42|166.82|164.42|166.7|164.3|0
1649409000000|2022-04-08 09:10:00|166.89|164.49|166.89|164.49|166.89|164.49|166.82|164.42|0
1649409010000|2022-04-08 09:10:10|166.82|164.42|166.7|164.3|166.82|164.42|166.7|164.3|0
1649409020000|2022-04-08 09:10:20|166.64|164.24|166.7|164.3|166.7|164.3|166.64|164.24|0
1649409030000|2022-04-08 09:10:30|166.57|164.17|166.57|164.17|166.57|164.17|166.57|164.17|0
1649409060000|2022-04-08 09:11:00|166.64|164.24|166.57|164.17|166.64|164.24|166.57|164.17|0
1649409070000|2022-04-08 09:11:10|166.64|164.24|166.57|164.17|166.64|164.24|166.57|164.17|0
1649409080000|2022-04-08 09:11:20|166.51|164.11|166.42|164.02|166.51|164.11|166.42|164.02|0
1649409090000|2022-04-08 09:11:30|166.38|163.98|166.35|163.95|166.38|163.98|166.32|163.92|0
1649409100000|2022-04-08 09:11:40|166.38|163.98|166.32|163.92|166.38|163.98|166.32|163.92|0
1649409110000|2022-04-08 09:11:50|166.38|163.98|166.32|163.92|166.38|163.98|166.32|163.92|0
1649409120000|2022-04-08 09:12:00|166.26|163.86|166.23|163.83|166.26|163.86|166.23|163.83|0
1649409130000|2022-04-08 09:12:10|166.26|163.86|166.32|163.92|166.32|163.92|166.26|163.86|0
1649409140000|2022-04-08 09:12:20|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1649409150000|2022-04-08 09:12:30|166.29|163.89|166.26|163.86|166.32|163.92|166.26|163.86|0
1649409160000|2022-04-08 09:12:40|166.32|163.92|166.32|163.92|166.32|163.92|166.32|163.92|0
1649409170000|2022-04-08 09:12:50|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1649409180000|2022-04-08 09:13:00|166.23|163.83|166.26|163.86|166.26|163.86|166.23|163.83|0
1649409190000|2022-04-08 09:13:10|166.23|163.83|166.23|163.83|166.23|163.83|166.23|163.83|0
1649409200000|2022-04-08 09:13:20|166.26|163.86|166.23|163.83|166.26|163.86|166.23|163.83|0
1649409210000|2022-04-08 09:13:30|166.26|163.86|166.2|163.8|166.26|163.86|166.2|163.8|0
1649409230000|2022-04-08 09:13:50|166.23|163.83|166.29|163.89|166.29|163.89|166.23|163.83|0
1649409240000|2022-04-08 09:14:00|166.26|163.86|166.32|163.92|166.32|163.92|166.26|163.86|0
1649409250000|2022-04-08 09:14:10|166.38|163.98|166.32|163.92|166.38|163.98|166.32|163.92|0
1649409260000|2022-04-08 09:14:20|166.38|163.98|166.32|163.92|166.38|163.98|166.32|163.92|0
1649409270000|2022-04-08 09:14:30|166.29|163.89|166.32|163.92|166.38|163.98|166.29|163.89|0
1649409290000|2022-04-08 09:14:50|166.38|163.98|166.45|164.05|166.45|164.05|166.38|163.98|0
1649409300000|2022-04-08 09:15:00|166.42|164.02|166.45|164.05|166.45|164.05|166.42|164.02|0
1649409310000|2022-04-08 09:15:10|166.42|164.02|166.38|163.98|166.45|164.05|166.38|163.98|0
1649409320000|2022-04-08 09:15:20|166.45|164.05|166.45|164.05|166.45|164.05|166.45|164.05|0
1649409330000|2022-04-08 09:15:30|166.38|163.98|166.38|163.98|166.38|163.98|166.38|163.98|0
1649409340000|2022-04-08 09:15:40|166.45|164.05|166.45|164.05|166.45|164.05|166.45|164.05|0
1649409350000|2022-04-08 09:15:50|166.38|163.98|166.38|163.98|166.38|163.98|166.38|163.98|0
1649409360000|2022-04-08 09:16:00|166.51|164.11|166.51|164.11|166.57|164.17|166.51|164.11|0
1649409370000|2022-04-08 09:16:10|166.57|164.17|166.51|164.11|166.57|164.17|166.51|164.11|0
1649409380000|2022-04-08 09:16:20|166.45|164.05|166.51|164.11|166.51|164.11|166.45|164.05|0
1649409390000|2022-04-08 09:16:30|166.45|164.05|166.38|163.98|166.45|164.05|166.38|163.98|0
1649409400000|2022-04-08 09:16:40|166.45|164.05|166.38|163.98|166.45|164.05|166.38|163.98|0
1649409410000|2022-04-08 09:16:50|166.42|164.02|166.42|164.02|166.42|164.02|166.42|164.02|0
1649409420000|2022-04-08 09:17:00|166.45|164.05|166.38|163.98|166.45|164.05|166.38|163.98|0
1649409440000|2022-04-08 09:17:20|166.45|164.05|166.45|164.05|166.45|164.05|166.45|164.05|0
1649409450000|2022-04-08 09:17:30|166.44|164.04|166.38|163.98|166.44|164.04|166.38|163.98|0
1649409480000|2022-04-08 09:18:00|166.32|163.92|166.38|163.98|166.38|163.98|166.32|163.92|0
1649409490000|2022-04-08 09:18:10|166.32|163.92|166.32|163.92|166.32|163.92|166.32|163.92|0
1649409500000|2022-04-08 09:18:20|166.38|163.98|166.38|163.98|166.38|163.98|166.38|163.98|0
1649409510000|2022-04-08 09:18:30|166.32|163.92|166.32|163.92|166.32|163.92|166.32|163.92|0
1649409530000|2022-04-08 09:18:50|166.38|163.98|166.38|163.98|166.38|163.98|166.38|163.98|0
1649409540000|2022-04-08 09:19:00|166.32|163.92|166.32|163.92|166.32|163.92|166.32|163.92|0
1649409550000|2022-04-08 09:19:10|166.38|163.98|166.44|164.04|166.44|164.04|166.38|163.98|0
1649409560000|2022-04-08 09:19:20|166.38|163.98|166.38|163.98|166.38|163.98|166.38|163.98|0
1649409570000|2022-04-08 09:19:30|166.35|163.95|166.32|163.92|166.35|163.95|166.32|163.92|0
1649409580000|2022-04-08 09:19:40|166.38|163.98|166.32|163.92|166.38|163.98|166.32|163.92|0
1649409590000|2022-04-08 09:19:50|166.29|163.89|166.29|163.89|166.29|163.89|166.29|163.89|0
1649409600000|2022-04-08 09:20:00|166.32|163.92|166.38|163.98|166.38|163.98|166.26|163.86|0
1649409610000|2022-04-08 09:20:10|166.32|163.92|166.32|163.92|166.32|163.92|166.32|163.92|0
1649409640000|2022-04-08 09:20:40|166.29|163.89|166.32|163.92|166.32|163.92|166.29|163.89|0
1649409650000|2022-04-08 09:20:50|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1649409660000|2022-04-08 09:21:00|166.32|163.92|166.35|163.95|166.38|163.98|166.32|163.92|0
1649409670000|2022-04-08 09:21:10|166.38|163.98|166.32|163.92|166.38|163.98|166.32|163.92|0
1649409680000|2022-04-08 09:21:20|166.35|163.95|166.26|163.86|166.35|163.95|166.26|163.86|0
1649409690000|2022-04-08 09:21:30|166.29|163.89|166.26|163.86|166.29|163.89|166.26|163.86|0
1649409700000|2022-04-08 09:21:40|166.32|163.92|166.35|163.95|166.35|163.95|166.32|163.92|0
1649409710000|2022-04-08 09:21:50|166.32|163.92|166.26|163.86|166.32|163.92|166.26|163.86|0
1649409720000|2022-04-08 09:22:00|166.32|163.92|166.26|163.86|166.32|163.92|166.26|163.86|0
1649409730000|2022-04-08 09:22:10|166.29|163.89|166.25|163.85|166.32|163.92|166.25|163.85|0
1649409740000|2022-04-08 09:22:20|166.29|163.89|166.32|163.92|166.32|163.92|166.29|163.89|0
1649409750000|2022-04-08 09:22:30|166.25|163.85|166.25|163.85|166.25|163.85|166.25|163.85|0
1649409800000|2022-04-08 09:23:20|166.29|163.89|166.25|163.85|166.29|163.89|166.25|163.85|0
1649409820000|2022-04-08 09:23:40|166.32|163.92|166.38|163.98|166.38|163.98|166.32|163.92|0
1649409830000|2022-04-08 09:23:50|166.32|163.92|166.32|163.92|166.32|163.92|166.32|163.92|0
1649409850000|2022-04-08 09:24:10|166.25|163.85|166.38|163.98|166.38|163.98|166.25|163.85|0
1649409860000|2022-04-08 09:24:20|166.32|163.92|166.25|163.85|166.32|163.92|166.25|163.85|0
1649409870000|2022-04-08 09:24:30|166.32|163.92|166.32|163.92|166.32|163.92|166.32|163.92|0
1649409880000|2022-04-08 09:24:40|166.25|163.85|166.32|163.92|166.32|163.92|166.25|163.85|0
1649409890000|2022-04-08 09:24:50|166.25|163.85|166.25|163.85|166.25|163.85|166.25|163.85|0
1649409900000|2022-04-08 09:25:00|166.29|163.89|166.32|163.92|166.32|163.92|166.25|163.85|0
1649409910000|2022-04-08 09:25:10|166.29|163.89|166.32|163.92|166.32|163.92|166.29|163.89|0
1649409920000|2022-04-08 09:25:20|166.25|163.85|166.25|163.85|166.25|163.85|166.25|163.85|0
1649409940000|2022-04-08 09:25:40|166.32|163.92|166.32|163.92|166.32|163.92|166.32|163.92|0
1649409950000|2022-04-08 09:25:50|166.25|163.85|166.25|163.85|166.25|163.85|166.25|163.85|0
1649409970000|2022-04-08 09:26:10|166.32|163.92|166.25|163.85|166.32|163.92|166.25|163.85|0
1649410010000|2022-04-08 09:26:50|166.19|163.79|166.19|163.79|166.19|163.79|166.19|163.79|0
1649410060000|2022-04-08 09:27:40|166.25|163.85|166.25|163.85|166.25|163.85|166.25|163.85|0
1649410070000|2022-04-08 09:27:50|166.32|163.92|166.32|163.92|166.38|163.98|166.32|163.92|0
1649410080000|2022-04-08 09:28:00|166.29|163.89|166.32|163.92|166.32|163.92|166.29|163.89|0
1649410090000|2022-04-08 09:28:10|166.25|163.85|166.32|163.92|166.32|163.92|166.25|163.85|0
1649410100000|2022-04-08 09:28:20|166.31|163.91|166.38|163.98|166.38|163.98|166.31|163.91|0
1649410120000|2022-04-08 09:28:40|166.44|164.04|166.44|164.04|166.44|164.04|166.44|164.04|0
1649410130000|2022-04-08 09:28:50|166.38|163.98|166.41|164.01|166.41|164.01|166.38|163.98|0
1649410140000|2022-04-08 09:29:00|166.38|163.98|166.38|163.98|166.38|163.98|166.38|163.98|0
1649410180000|2022-04-08 09:29:40|166.44|164.04|166.41|164.01|166.44|164.04|166.41|164.01|0
1649410190000|2022-04-08 09:29:50|166.44|164.04|166.38|163.98|166.44|164.04|166.38|163.98|0
1649410220000|2022-04-08 09:30:20|166.31|163.91|166.31|163.91|166.31|163.91|166.31|163.91|0
1649410240000|2022-04-08 09:30:40|166.38|163.98|166.38|163.98|166.38|163.98|166.38|163.98|0
1649410260000|2022-04-08 09:31:00|166.44|164.04|166.5|164.1|166.5|164.1|166.44|164.04|0
1649410270000|2022-04-08 09:31:10|166.53|164.13|166.56|164.16|166.56|164.16|166.53|164.13|0
1649410280000|2022-04-08 09:31:20|166.6|164.2|166.56|164.16|166.6|164.2|166.56|164.16|0
1649410290000|2022-04-08 09:31:30|166.5|164.1|166.5|164.1|166.5|164.1|166.5|164.1|0
1649410300000|2022-04-08 09:31:40|166.44|164.04|166.35|163.95|166.44|164.04|166.35|163.95|0
1649410310000|2022-04-08 09:31:50|166.38|163.98|166.31|163.91|166.44|164.04|166.31|163.91|0
1649410320000|2022-04-08 09:32:00|166.38|163.98|166.31|163.91|166.38|163.98|166.31|163.91|0
1649410330000|2022-04-08 09:32:10|166.44|164.04|166.38|163.98|166.44|164.04|166.38|163.98|0
1649410340000|2022-04-08 09:32:20|166.31|163.91|166.31|163.91|166.31|163.91|166.31|163.91|0
1649410350000|2022-04-08 09:32:30|166.38|163.98|166.38|163.98|166.38|163.98|166.35|163.95|0
1649410360000|2022-04-08 09:32:40|166.35|163.95|166.31|163.91|166.35|163.95|166.31|163.91|0
1649410370000|2022-04-08 09:32:50|166.38|163.98|166.38|163.98|166.38|163.98|166.38|163.98|0
1649410380000|2022-04-08 09:33:00|166.31|163.91|166.31|163.91|166.31|163.91|166.31|163.91|0
1649410400000|2022-04-08 09:33:20|166.38|163.98|166.38|163.98|166.38|163.98|166.38|163.98|0
1649410410000|2022-04-08 09:33:30|166.35|163.95|166.31|163.91|166.35|163.95|166.31|163.91|0
1649410420000|2022-04-08 09:33:40|166.38|163.98|166.44|164.04|166.44|164.04|166.38|163.98|0
1649410440000|2022-04-08 09:34:00|166.5|164.1|166.5|164.1|166.5|164.1|166.5|164.1|0
1649410450000|2022-04-08 09:34:10|166.44|164.04|166.5|164.1|166.5|164.1|166.44|164.04|0
1649410460000|2022-04-08 09:34:20|166.44|164.04|166.44|164.04|166.44|164.04|166.44|164.04|0
1649410470000|2022-04-08 09:34:30|166.41|164.01|166.44|164.04|166.44|164.04|166.41|164.01|0
1649410480000|2022-04-08 09:34:40|166.41|164.01|166.44|164.04|166.44|164.04|166.37|163.97|0
1649410500000|2022-04-08 09:35:00|166.5|164.1|166.5|164.1|166.5|164.1|166.5|164.1|0
1649410510000|2022-04-08 09:35:10|166.56|164.16|166.56|164.16|166.56|164.16|166.56|164.16|0
1649410520000|2022-04-08 09:35:20|166.53|164.13|166.53|164.13|166.53|164.13|166.53|164.13|0
1649410530000|2022-04-08 09:35:30|166.5|164.1|166.44|164.04|166.5|164.1|166.44|164.04|0
1649410540000|2022-04-08 09:35:40|166.5|164.1|166.56|164.16|166.56|164.16|166.5|164.1|0
1649410550000|2022-04-08 09:35:50|166.5|164.1|166.5|164.1|166.5|164.1|166.5|164.1|0
1649410560000|2022-04-08 09:36:00|166.56|164.16|166.63|164.23|166.63|164.23|166.56|164.16|0
1649410580000|2022-04-08 09:36:20|166.69|164.29|166.88|164.48|166.88|164.48|166.69|164.29|0
1649410590000|2022-04-08 09:36:30|166.91|164.51|166.88|164.48|167|164.6|166.88|164.48|0
1649410610000|2022-04-08 09:36:50|166.94|164.54|166.81|164.41|166.94|164.54|166.81|164.41|0
1649410620000|2022-04-08 09:37:00|166.75|164.35|166.69|164.29|166.75|164.35|166.69|164.29|0
1649410630000|2022-04-08 09:37:10|166.62|164.22|166.62|164.22|166.62|164.22|166.59|164.19|0
1649410640000|2022-04-08 09:37:20|166.56|164.16|166.53|164.13|166.56|164.16|166.53|164.13|0
1649410650000|2022-04-08 09:37:30|166.56|164.16|166.44|164.04|166.56|164.16|166.44|164.04|0
1649410660000|2022-04-08 09:37:40|166.5|164.1|166.44|164.04|166.5|164.1|166.44|164.04|0
1649410680000|2022-04-08 09:38:00|166.37|163.97|166.44|164.04|166.44|164.04|166.37|163.97|0
1649410690000|2022-04-08 09:38:10|166.41|164.01|166.41|164.01|166.41|164.01|166.41|164.01|0
1649410700000|2022-04-08 09:38:20|166.37|163.97|166.37|163.97|166.37|163.97|166.37|163.97|0
1649410710000|2022-04-08 09:38:30|166.31|163.91|166.31|163.91|166.31|163.91|166.31|163.91|0
1649410720000|2022-04-08 09:38:40|166.37|163.97|166.31|163.91|166.37|163.97|166.31|163.91|0
1649410760000|2022-04-08 09:39:20|166.34|163.94|166.37|163.97|166.41|164.01|166.34|163.94|0
1649410780000|2022-04-08 09:39:40|166.34|163.94|166.31|163.91|166.34|163.94|166.31|163.91|0
1649410840000|2022-04-08 09:40:40|166.34|163.94|166.37|163.97|166.37|163.97|166.34|163.94|0
1649410850000|2022-04-08 09:40:50|166.31|163.91|166.34|163.94|166.34|163.94|166.31|163.91|0
1649410860000|2022-04-08 09:41:00|166.31|163.91|166.31|163.91|166.31|163.91|166.31|163.91|0
1649410920000|2022-04-08 09:42:00|166.37|163.97|166.31|163.91|166.37|163.97|166.31|163.91|0
1649410940000|2022-04-08 09:42:20|166.34|163.94|166.43|164.03|166.43|164.03|166.34|163.94|0
1649410950000|2022-04-08 09:42:30|166.37|163.97|166.43|164.03|166.5|164.1|166.37|163.97|0
1649410980000|2022-04-08 09:43:00|166.5|164.1|166.56|164.16|166.56|164.16|166.5|164.1|0
1649410990000|2022-04-08 09:43:10|166.62|164.22|166.68|164.28|166.68|164.28|166.62|164.22|0
1649411000000|2022-04-08 09:43:20|166.72|164.32|166.62|164.22|166.72|164.32|166.62|164.22|0
1649411010000|2022-04-08 09:43:30|166.68|164.28|166.75|164.35|166.75|164.35|166.68|164.28|0
1649411020000|2022-04-08 09:43:40|166.81|164.41|166.75|164.35|166.81|164.41|166.75|164.35|0
1649411030000|2022-04-08 09:43:50|166.72|164.32|166.75|164.35|166.75|164.35|166.72|164.32|0
1649411040000|2022-04-08 09:44:00|166.68|164.28|166.68|164.28|166.68|164.28|166.68|164.28|0
1649411050000|2022-04-08 09:44:10|166.75|164.35|166.75|164.35|166.75|164.35|166.75|164.35|0
1649411060000|2022-04-08 09:44:20|166.81|164.41|166.81|164.41|166.87|164.47|166.81|164.41|0
1649411070000|2022-04-08 09:44:30|166.87|164.47|166.87|164.47|166.87|164.47|166.87|164.47|0
1649411090000|2022-04-08 09:44:50|166.91|164.51|166.91|164.51|166.91|164.51|166.91|164.51|0
1649411100000|2022-04-08 09:45:00|166.94|164.54|166.81|164.41|166.94|164.54|166.81|164.41|0
1649411110000|2022-04-08 09:45:10|166.87|164.47|166.81|164.41|166.87|164.47|166.81|164.41|0
1649411130000|2022-04-08 09:45:30|166.75|164.35|166.68|164.28|166.75|164.35|166.68|164.28|0
1649411140000|2022-04-08 09:45:40|166.62|164.22|166.62|164.22|166.62|164.22|166.62|164.22|0
1649411150000|2022-04-08 09:45:50|166.68|164.28|166.68|164.28|166.75|164.35|166.68|164.28|0
1649411160000|2022-04-08 09:46:00|166.65|164.25|166.65|164.25|166.68|164.28|166.65|164.25|0
1649411170000|2022-04-08 09:46:10|166.68|164.28|166.62|164.22|166.68|164.28|166.62|164.22|0
1649411180000|2022-04-08 09:46:20|166.56|164.16|166.5|164.1|166.56|164.16|166.5|164.1|0
1649411200000|2022-04-08 09:46:40|166.53|164.13|166.53|164.13|166.53|164.13|166.53|164.13|0
1649411210000|2022-04-08 09:46:50|166.5|164.1|166.56|164.16|166.56|164.16|166.49|164.09|0
1649411220000|2022-04-08 09:47:00|166.49|164.09|166.56|164.16|166.56|164.16|166.49|164.09|0
1649411230000|2022-04-08 09:47:10|166.49|164.09|166.49|164.09|166.49|164.09|166.49|164.09|0
1649411250000|2022-04-08 09:47:30|166.43|164.03|166.43|164.03|166.43|164.03|166.43|164.03|0
1649411270000|2022-04-08 09:47:50|166.49|164.09|166.43|164.03|166.49|164.09|166.43|164.03|0
1649411280000|2022-04-08 09:48:00|166.37|163.97|166.31|163.91|166.37|163.97|166.31|163.91|0
1649411290000|2022-04-08 09:48:10|166.24|163.84|166.24|163.84|166.24|163.84|166.24|163.84|0
1649411310000|2022-04-08 09:48:30|166.18|163.78|166.12|163.72|166.18|163.78|166.12|163.72|0
1649411320000|2022-04-08 09:48:40|166.06|163.66|166.06|163.66|166.06|163.66|166.06|163.66|0
1649411350000|2022-04-08 09:49:10|165.99|163.59|166.06|163.66|166.06|163.66|165.99|163.59|0
1649411360000|2022-04-08 09:49:20|166.12|163.72|166.09|163.69|166.12|163.72|166.09|163.69|0
1649411370000|2022-04-08 09:49:30|166.06|163.66|166.06|163.66|166.06|163.66|166.06|163.66|0
1649411380000|2022-04-08 09:49:40|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1649411400000|2022-04-08 09:50:00|166.06|163.66|166.06|163.66|166.06|163.66|166.03|163.63|0
1649411410000|2022-04-08 09:50:10|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1649411420000|2022-04-08 09:50:20|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1649411430000|2022-04-08 09:50:30|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1649411440000|2022-04-08 09:50:40|166.18|163.78|166.24|163.84|166.24|163.84|166.18|163.78|0
1649411450000|2022-04-08 09:50:50|166.18|163.78|166.18|163.78|166.24|163.84|166.18|163.78|0
1649411460000|2022-04-08 09:51:00|166.24|163.84|166.18|163.78|166.24|163.84|166.18|163.78|0
1649411470000|2022-04-08 09:51:10|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1649411480000|2022-04-08 09:51:20|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1649411490000|2022-04-08 09:51:30|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1649411510000|2022-04-08 09:51:50|166.15|163.75|166.12|163.72|166.18|163.78|166.12|163.72|0
1649411540000|2022-04-08 09:52:20|166.05|163.65|166.05|163.65|166.12|163.72|166.05|163.65|0
1649411550000|2022-04-08 09:52:30|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1649411560000|2022-04-08 09:52:40|165.93|163.53|165.99|163.59|165.99|163.59|165.93|163.53|0
1649411570000|2022-04-08 09:52:50|166.05|163.65|166.05|163.65|166.05|163.65|166.05|163.65|0
1649411580000|2022-04-08 09:53:00|166.02|163.62|166.12|163.72|166.12|163.72|166.02|163.62|0
1649411590000|2022-04-08 09:53:10|166.18|163.78|166.12|163.72|166.18|163.78|166.12|163.72|0
1649411600000|2022-04-08 09:53:20|166.05|163.65|166.05|163.65|166.05|163.65|166.05|163.65|0
1649411630000|2022-04-08 09:53:50|165.99|163.59|166.05|163.65|166.05|163.65|165.99|163.59|0
1649411650000|2022-04-08 09:54:10|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1649411690000|2022-04-08 09:54:50|166.18|163.78|166.12|163.72|166.18|163.78|166.12|163.72|0
1649411700000|2022-04-08 09:55:00|166.15|163.75|166.15|163.75|166.15|163.75|166.15|163.75|0
1649411710000|2022-04-08 09:55:10|166.18|163.78|166.24|163.84|166.24|163.84|166.18|163.78|0
1649411760000|2022-04-08 09:56:00|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1649411770000|2022-04-08 09:56:10|166.24|163.84|166.18|163.78|166.24|163.84|166.18|163.78|0
1649411790000|2022-04-08 09:56:30|166.12|163.72|166.18|163.78|166.18|163.78|166.12|163.72|0
1649411830000|2022-04-08 09:57:10|166.15|163.75|166.18|163.78|166.18|163.78|166.15|163.75|0
1649411840000|2022-04-08 09:57:20|166.11|163.71|166.11|163.71|166.11|163.71|166.11|163.71|0
1649411850000|2022-04-08 09:57:30|166.08|163.68|166.08|163.68|166.08|163.68|166.08|163.68|0
1649411860000|2022-04-08 09:57:40|166.11|163.71|166.18|163.78|166.18|163.78|166.11|163.71|0
1649411870000|2022-04-08 09:57:50|166.11|163.71|166.11|163.71|166.18|163.78|166.11|163.71|0
1649411880000|2022-04-08 09:58:00|166.08|163.68|165.93|163.53|166.08|163.68|165.93|163.53|0
1649411890000|2022-04-08 09:58:10|165.99|163.59|166.05|163.65|166.05|163.65|165.99|163.59|0
1649411900000|2022-04-08 09:58:20|166.02|163.62|166.05|163.65|166.05|163.65|166.02|163.62|0
1649411950000|2022-04-08 09:59:10|166.11|163.71|166.11|163.71|166.11|163.71|166.11|163.71|0
1649411960000|2022-04-08 09:59:20|166.05|163.65|166.05|163.65|166.05|163.65|166.05|163.65|0
1649411970000|2022-04-08 09:59:30|166.08|163.68|166.05|163.65|166.08|163.68|166.05|163.65|0
1649411980000|2022-04-08 09:59:40|166.08|163.68|166.11|163.71|166.11|163.71|166.08|163.68|0
1649411990000|2022-04-08 09:59:50|166.05|163.65|166.05|163.65|166.05|163.65|166.05|163.65|0
1649412000000|2022-04-08 10:00:00|166.11|163.71|166.05|163.65|166.18|163.78|166.05|163.65|0
1649412010000|2022-04-08 10:00:10|166.11|163.71|166.05|163.65|166.11|163.71|166.05|163.65|0
1649412020000|2022-04-08 10:00:20|166.11|163.71|166.11|163.71|166.11|163.71|166.11|163.71|0
1649412030000|2022-04-08 10:00:30|166.18|163.78|166.18|163.78|166.18|163.78|166.18|163.78|0
1649412040000|2022-04-08 10:00:40|166.24|163.84|166.24|163.84|166.24|163.84|166.24|163.84|0
1649412050000|2022-04-08 10:00:50|166.3|163.9|166.36|163.96|166.36|163.96|166.3|163.9|0
1649412060000|2022-04-08 10:01:00|166.43|164.03|166.49|164.09|166.49|164.09|166.43|164.03|0
1649412070000|2022-04-08 10:01:10|166.55|164.15|166.36|163.96|166.55|164.15|166.36|163.96|0
1649412080000|2022-04-08 10:01:20|166.3|163.9|166.36|163.96|166.36|163.96|166.3|163.9|0
1649412090000|2022-04-08 10:01:30|166.3|163.9|166.36|163.96|166.36|163.96|166.3|163.9|0
1649412100000|2022-04-08 10:01:40|166.3|163.9|166.33|163.93|166.33|163.93|166.3|163.9|0
1649412110000|2022-04-08 10:01:50|166.3|163.9|166.3|163.9|166.3|163.9|166.3|163.9|0
1649412120000|2022-04-08 10:02:00|166.18|163.78|166.11|163.71|166.18|163.78|166.11|163.71|0
1649412140000|2022-04-08 10:02:20|166.15|163.75|166.08|163.68|166.15|163.75|165.99|163.59|0
1649412150000|2022-04-08 10:02:30|166.11|163.71|166.11|163.71|166.11|163.71|166.11|163.71|0
1649412160000|2022-04-08 10:02:40|166.08|163.68|165.86|163.46|166.08|163.68|165.86|163.46|0
1649412170000|2022-04-08 10:02:50|165.8|163.4|165.8|163.4|165.8|163.4|165.8|163.4|0
1649412180000|2022-04-08 10:03:00|165.86|163.46|166.05|163.65|166.05|163.65|165.86|163.46|0
1649412190000|2022-04-08 10:03:10|165.99|163.59|165.92|163.52|165.99|163.59|165.92|163.52|0
1649412200000|2022-04-08 10:03:20|165.86|163.46|165.92|163.52|165.92|163.52|165.86|163.46|0
1649412210000|2022-04-08 10:03:30|165.89|163.49|165.8|163.4|165.89|163.49|165.8|163.4|0
1649412220000|2022-04-08 10:03:40|165.74|163.34|165.86|163.46|165.86|163.46|165.74|163.34|0
1649412240000|2022-04-08 10:04:00|165.89|163.49|165.92|163.52|165.92|163.52|165.89|163.49|0
1649412250000|2022-04-08 10:04:10|165.99|163.59|165.92|163.52|165.99|163.59|165.92|163.52|0
1649412260000|2022-04-08 10:04:20|165.99|163.59|165.96|163.56|165.99|163.59|165.96|163.56|0
1649412270000|2022-04-08 10:04:30|165.92|163.52|166.05|163.65|166.05|163.65|165.89|163.49|0
1649412280000|2022-04-08 10:04:40|166.02|163.62|166.02|163.62|166.02|163.62|165.99|163.59|0
1649412290000|2022-04-08 10:04:50|166.05|163.65|166.05|163.65|166.05|163.65|165.99|163.59|0
1649412300000|2022-04-08 10:05:00|166.11|163.71|166.08|163.68|166.17|163.77|166.08|163.68|0
1649412310000|2022-04-08 10:05:10|166.11|163.71|166.11|163.71|166.11|163.71|166.11|163.71|0
1649412320000|2022-04-08 10:05:20|166.05|163.65|166.05|163.65|166.05|163.65|166.05|163.65|0
1649412330000|2022-04-08 10:05:30|166.11|163.71|166.05|163.65|166.11|163.71|166.05|163.65|0
1649412340000|2022-04-08 10:05:40|166.11|163.71|166.17|163.77|166.17|163.77|166.11|163.71|0
1649412350000|2022-04-08 10:05:50|166.11|163.71|166.21|163.81|166.21|163.81|166.11|163.71|0
1649412360000|2022-04-08 10:06:00|166.17|163.77|166.17|163.77|166.17|163.77|166.17|163.77|0
1649412370000|2022-04-08 10:06:10|166.11|163.71|166.14|163.74|166.14|163.74|166.11|163.71|0
1649412380000|2022-04-08 10:06:20|166.17|163.77|166.24|163.84|166.24|163.84|166.17|163.77|0
1649412390000|2022-04-08 10:06:30|166.3|163.9|166.3|163.9|166.36|163.96|166.3|163.9|0
1649412400000|2022-04-08 10:06:40|166.24|163.84|166.24|163.84|166.24|163.84|166.24|163.84|0
1649412420000|2022-04-08 10:07:00|166.3|163.9|166.3|163.9|166.3|163.9|166.3|163.9|0
1649412430000|2022-04-08 10:07:10|166.27|163.87|166.3|163.9|166.3|163.9|166.24|163.84|0
1649412440000|2022-04-08 10:07:20|166.27|163.87|166.24|163.84|166.27|163.87|166.24|163.84|0
1649412450000|2022-04-08 10:07:30|166.17|163.77|166.17|163.77|166.3|163.9|166.17|163.77|0
1649412470000|2022-04-08 10:07:50|166.08|163.68|166.08|163.68|166.08|163.68|166.05|163.65|0
1649412480000|2022-04-08 10:08:00|166.05|163.65|166.11|163.71|166.17|163.77|166.05|163.65|0
1649412490000|2022-04-08 10:08:10|166.17|163.77|166.11|163.71|166.17|163.77|166.11|163.71|0
1649412500000|2022-04-08 10:08:20|166.05|163.65|166.02|163.62|166.05|163.65|166.02|163.62|0
1649412510000|2022-04-08 10:08:30|166.05|163.65|166.11|163.71|166.11|163.71|166.05|163.65|0
1649412520000|2022-04-08 10:08:40|166.08|163.68|166.11|163.71|166.11|163.71|166.08|163.68|0
1649412530000|2022-04-08 10:08:50|166.05|163.65|166.08|163.68|166.08|163.68|166.05|163.65|0
1649412540000|2022-04-08 10:09:00|166.11|163.71|166.11|163.71|166.14|163.74|166.11|163.71|0
1649412550000|2022-04-08 10:09:10|166.05|163.65|166.08|163.68|166.08|163.68|166.05|163.65|0
1649412560000|2022-04-08 10:09:20|166.05|163.65|166.05|163.65|166.05|163.65|166.05|163.65|0
1649412570000|2022-04-08 10:09:30|166.17|163.77|166.17|163.77|166.17|163.77|166.17|163.77|0
1649412580000|2022-04-08 10:09:40|166.11|163.71|166.17|163.77|166.17|163.77|166.11|163.71|0
1649412590000|2022-04-08 10:09:50|166.14|163.74|166.17|163.77|166.17|163.77|166.14|163.74|0
1649412620000|2022-04-08 10:10:20|166.14|163.74|166.17|163.77|166.17|163.77|166.14|163.74|0
1649412640000|2022-04-08 10:10:40|166.11|163.71|166.14|163.74|166.17|163.77|166.11|163.71|0
1649412650000|2022-04-08 10:10:50|166.17|163.77|166.17|163.77|166.17|163.77|166.14|163.74|0
1649412660000|2022-04-08 10:11:00|166.11|163.71|166.14|163.74|166.14|163.74|166.11|163.71|0
1649412670000|2022-04-08 10:11:10|166.11|163.71|166.05|163.65|166.11|163.71|166.05|163.65|0
1649412680000|2022-04-08 10:11:20|165.98|163.58|166.02|163.62|166.02|163.62|165.98|163.58|0
1649412690000|2022-04-08 10:11:30|166.05|163.65|166.05|163.65|166.05|163.65|166.05|163.65|0
1649412700000|2022-04-08 10:11:40|166.08|163.68|166.11|163.71|166.14|163.74|166.08|163.68|0
1649412710000|2022-04-08 10:11:50|166.14|163.74|166.14|163.74|166.14|163.74|166.14|163.74|0
1649412720000|2022-04-08 10:12:00|166.17|163.77|166.11|163.71|166.17|163.77|166.11|163.71|0
1649412730000|2022-04-08 10:12:10|166.14|163.74|166.11|163.71|166.17|163.77|166.11|163.71|0
1649412740000|2022-04-08 10:12:20|166.05|163.65|166.05|163.65|166.05|163.65|166.05|163.65|0
1649412750000|2022-04-08 10:12:30|166.11|163.71|166.05|163.65|166.11|163.71|166.05|163.65|0
1649412760000|2022-04-08 10:12:40|166.14|163.74|166.11|163.71|166.14|163.74|166.08|163.68|0
1649412770000|2022-04-08 10:12:50|166.08|163.68|166.11|163.71|166.11|163.71|166.08|163.68|0
1649412780000|2022-04-08 10:13:00|166.14|163.74|166.17|163.77|166.17|163.77|166.14|163.74|0
1649412790000|2022-04-08 10:13:10|166.11|163.71|166.17|163.77|166.17|163.77|166.11|163.71|0
1649412810000|2022-04-08 10:13:30|166.23|163.83|166.23|163.83|166.23|163.83|166.23|163.83|0
1649412820000|2022-04-08 10:13:40|166.3|163.9|166.3|163.9|166.3|163.9|166.3|163.9|0
1649412840000|2022-04-08 10:14:00|166.36|163.96|166.36|163.96|166.36|163.96|166.36|163.96|0
1649412850000|2022-04-08 10:14:10|166.48|164.08|166.86|164.46|166.86|164.46|166.48|164.08|0
1649412860000|2022-04-08 10:14:20|166.92|164.52|166.99|164.59|166.99|164.59|166.86|164.46|0
1649412870000|2022-04-08 10:14:30|167.05|164.65|167.11|164.71|167.11|164.71|166.99|164.59|0
1649412880000|2022-04-08 10:14:40|167.05|164.65|166.92|164.52|167.05|164.65|166.92|164.52|0
1649412890000|2022-04-08 10:14:50|167.11|164.71|167.14|164.74|167.14|164.74|167.08|164.68|0
1649412900000|2022-04-08 10:15:00|167.05|164.65|166.99|164.59|167.11|164.71|166.99|164.59|0
1649412910000|2022-04-08 10:15:10|167.05|164.65|166.8|164.4|167.05|164.65|166.8|164.4|0
1649412920000|2022-04-08 10:15:20|166.67|164.27|166.42|164.02|166.67|164.27|166.39|163.99|0
1649412930000|2022-04-08 10:15:30|166.36|163.96|166.73|164.33|166.86|164.46|166.36|163.96|0
1649412940000|2022-04-08 10:15:40|166.64|164.24|166.55|164.15|166.64|164.24|166.55|164.15|0
1649412950000|2022-04-08 10:15:50|166.61|164.21|166.55|164.15|166.61|164.21|166.55|164.15|0
1649412960000|2022-04-08 10:16:00|166.52|164.12|166.48|164.08|166.52|164.12|166.42|164.02|0
1649412970000|2022-04-08 10:16:10|166.55|164.15|166.64|164.24|166.73|164.33|166.55|164.15|0
1649412980000|2022-04-08 10:16:20|166.73|164.33|166.67|164.27|166.73|164.33|166.67|164.27|0
1649412990000|2022-04-08 10:16:30|166.64|164.24|166.67|164.27|166.73|164.33|166.64|164.24|0
1649413000000|2022-04-08 10:16:40|166.61|164.21|166.77|164.37|166.77|164.37|166.61|164.21|0
1649413010000|2022-04-08 10:16:50|166.73|164.33|166.64|164.24|166.73|164.33|166.64|164.24|0
1649413020000|2022-04-08 10:17:00|166.73|164.33|166.73|164.33|166.73|164.33|166.7|164.3|0
1649413030000|2022-04-08 10:17:10|166.61|164.21|166.67|164.27|166.67|164.27|166.61|164.21|0
1649413050000|2022-04-08 10:17:30|166.8|164.4|166.8|164.4|166.86|164.46|166.8|164.4|0
1649413060000|2022-04-08 10:17:40|166.92|164.52|167.05|164.65|167.24|164.84|166.92|164.52|0
1649413070000|2022-04-08 10:17:50|167.17|164.77|167.21|164.81|167.21|164.81|167.17|164.77|0
1649413080000|2022-04-08 10:18:00|167.14|164.74|167.3|164.9|167.3|164.9|167.11|164.71|0
1649413090000|2022-04-08 10:18:10|167.24|164.84|167.24|164.84|167.27|164.87|167.24|164.84|0
1649413100000|2022-04-08 10:18:20|167.17|164.77|167.17|164.77|167.17|164.77|167.17|164.77|0
1649413110000|2022-04-08 10:18:30|167.3|164.9|167.3|164.9|167.3|164.9|167.3|164.9|0
1649413120000|2022-04-08 10:18:40|167.24|164.84|167.3|164.9|167.3|164.9|167.24|164.84|0
1649413140000|2022-04-08 10:19:00|167.27|164.87|167.23|164.83|167.27|164.87|167.23|164.83|0
1649413150000|2022-04-08 10:19:10|167.27|164.87|167.3|164.9|167.36|164.96|167.23|164.83|0
1649413160000|2022-04-08 10:19:20|167.36|164.96|167.3|164.9|167.36|164.96|167.3|164.9|0
1649413170000|2022-04-08 10:19:30|167.27|164.87|167.23|164.83|167.27|164.87|167.23|164.83|0
1649413180000|2022-04-08 10:19:40|167.3|164.9|167.3|164.9|167.3|164.9|167.3|164.9|0
1649413190000|2022-04-08 10:19:50|167.27|164.87|167.33|164.93|167.33|164.93|167.27|164.87|0
1649413200000|2022-04-08 10:20:00|167.3|164.9|167.3|164.9|167.36|164.96|167.3|164.9|0
1649413210000|2022-04-08 10:20:10|167.23|164.83|167.11|164.71|167.3|164.9|167.11|164.71|0
1649413220000|2022-04-08 10:20:20|167.17|164.77|167.2|164.8|167.2|164.8|167.17|164.77|0
1649413230000|2022-04-08 10:20:30|167.17|164.77|167.11|164.71|167.17|164.77|167.11|164.71|0
1649413240000|2022-04-08 10:20:40|167.14|164.74|167.23|164.83|167.23|164.83|167.14|164.74|0
1649413250000|2022-04-08 10:20:50|167.2|164.8|167.17|164.77|167.2|164.8|167.14|164.74|0
1649413260000|2022-04-08 10:21:00|167.2|164.8|167.36|164.96|167.36|164.96|167.2|164.8|0
1649413270000|2022-04-08 10:21:10|167.42|165.02|167.36|164.96|167.42|165.02|167.36|164.96|0
1649413280000|2022-04-08 10:21:20|167.42|165.02|167.33|164.93|167.42|165.02|167.33|164.93|0
1649413290000|2022-04-08 10:21:30|167.3|164.9|167.3|164.9|167.3|164.9|167.3|164.9|0
1649413300000|2022-04-08 10:21:40|167.36|164.96|167.42|165.02|167.42|165.02|167.36|164.96|0
1649413310000|2022-04-08 10:21:50|167.36|164.96|167.42|165.02|167.42|165.02|167.36|164.96|0
1649413320000|2022-04-08 10:22:00|167.36|164.96|167.36|164.96|167.36|164.96|167.36|164.96|0
1649413330000|2022-04-08 10:22:10|167.42|165.02|167.42|165.02|167.42|165.02|167.42|165.02|0
1649413340000|2022-04-08 10:22:20|167.36|164.96|167.49|165.09|167.49|165.09|167.36|164.96|0
1649413350000|2022-04-08 10:22:30|167.42|165.02|167.55|165.15|167.55|165.15|167.42|165.02|0
1649413360000|2022-04-08 10:22:40|167.61|165.21|167.55|165.15|167.61|165.21|167.55|165.15|0
1649413370000|2022-04-08 10:22:50|167.61|165.21|167.49|165.09|167.61|165.21|167.49|165.09|0
1649413380000|2022-04-08 10:23:00|167.42|165.02|167.45|165.05|167.49|165.09|167.42|165.02|0
1649413390000|2022-04-08 10:23:10|167.42|165.02|167.49|165.09|167.49|165.09|167.42|165.02|0
1649413400000|2022-04-08 10:23:20|167.52|165.12|167.61|165.21|167.61|165.21|167.52|165.12|0
1649413410000|2022-04-08 10:23:30|167.58|165.18|167.61|165.21|167.61|165.21|167.55|165.15|0
1649413420000|2022-04-08 10:23:40|167.55|165.15|167.48|165.08|167.55|165.15|167.48|165.08|0
1649413430000|2022-04-08 10:23:50|167.55|165.15|167.55|165.15|167.55|165.15|167.55|165.15|0
1649413440000|2022-04-08 10:24:00|167.48|165.08|167.48|165.08|167.48|165.08|167.48|165.08|0
1649413450000|2022-04-08 10:24:10|167.42|165.02|167.42|165.02|167.42|165.02|167.42|165.02|0
1649413460000|2022-04-08 10:24:20|167.45|165.05|167.45|165.05|167.48|165.08|167.45|165.05|0
1649413470000|2022-04-08 10:24:30|167.42|165.02|167.42|165.02|167.48|165.08|167.42|165.02|0
1649413490000|2022-04-08 10:24:50|167.36|164.96|167.36|164.96|167.36|164.96|167.3|164.9|0
1649413510000|2022-04-08 10:25:10|167.42|165.02|167.42|165.02|167.42|165.02|167.42|165.02|0
1649413520000|2022-04-08 10:25:20|167.55|165.15|167.52|165.12|167.55|165.15|167.52|165.12|0
1649413530000|2022-04-08 10:25:30|167.55|165.15|167.55|165.15|167.55|165.15|167.55|165.15|0
1649413540000|2022-04-08 10:25:40|167.52|165.12|167.48|165.08|167.52|165.12|167.48|165.08|0
1649413550000|2022-04-08 10:25:50|167.55|165.15|167.48|165.08|167.55|165.15|167.48|165.08|0
1649413570000|2022-04-08 10:26:10|167.52|165.12|167.48|165.08|167.52|165.12|167.48|165.08|0
1649413580000|2022-04-08 10:26:20|167.61|165.21|167.61|165.21|167.61|165.21|167.55|165.15|0
1649413590000|2022-04-08 10:26:30|167.55|165.15|167.55|165.15|167.55|165.15|167.55|165.15|0
1649413600000|2022-04-08 10:26:40|167.61|165.21|167.55|165.15|167.61|165.21|167.55|165.15|0
1649413620000|2022-04-08 10:27:00|167.61|165.21|167.55|165.15|167.61|165.21|167.55|165.15|0
1649413630000|2022-04-08 10:27:10|167.58|165.18|167.61|165.21|167.64|165.24|167.55|165.15|0
1649413640000|2022-04-08 10:27:20|167.48|165.08|167.42|165.02|167.48|165.08|167.42|165.02|0
1649413650000|2022-04-08 10:27:30|167.48|165.08|167.36|164.96|167.48|165.08|167.36|164.96|0
1649413660000|2022-04-08 10:27:40|167.29|164.89|167.17|164.77|167.29|164.89|167.17|164.77|0
1649413670000|2022-04-08 10:27:50|167.23|164.83|167.2|164.8|167.23|164.83|167.2|164.8|0
1649413680000|2022-04-08 10:28:00|167.23|164.83|167.17|164.77|167.23|164.83|167.17|164.77|0
1649413690000|2022-04-08 10:28:10|167.23|164.83|167.29|164.89|167.29|164.89|167.23|164.83|0
1649413710000|2022-04-08 10:28:30|167.42|165.02|167.36|164.96|167.42|165.02|167.36|164.96|0
1649413720000|2022-04-08 10:28:40|167.42|165.02|167.42|165.02|167.42|165.02|167.36|164.96|0
1649413730000|2022-04-08 10:28:50|167.36|164.96|167.42|165.02|167.42|165.02|167.36|164.96|0
1649413740000|2022-04-08 10:29:00|167.36|164.96|167.29|164.89|167.36|164.96|167.29|164.89|0
1649413750000|2022-04-08 10:29:10|167.23|164.83|167.29|164.89|167.29|164.89|167.23|164.83|0
1649413760000|2022-04-08 10:29:20|167.26|164.86|167.29|164.89|167.29|164.89|167.23|164.83|0
1649413780000|2022-04-08 10:29:40|167.36|164.96|167.33|164.93|167.36|164.96|167.33|164.93|0
1649413790000|2022-04-08 10:29:50|167.29|164.89|167.29|164.89|167.29|164.89|167.29|164.89|0
1649413800000|2022-04-08 10:30:00|167.36|164.96|167.36|164.96|167.36|164.96|167.29|164.89|0
1649413810000|2022-04-08 10:30:10|167.33|164.93|167.33|164.93|167.33|164.93|167.33|164.93|0
1649413820000|2022-04-08 10:30:20|167.36|164.96|167.42|165.02|167.42|165.02|167.33|164.93|0
1649413830000|2022-04-08 10:30:30|167.39|164.99|167.36|164.96|167.42|165.02|167.36|164.96|0
1649413840000|2022-04-08 10:30:40|167.29|164.89|167.29|164.89|167.29|164.89|167.29|164.89|0
1649413850000|2022-04-08 10:30:50|167.33|164.93|167.33|164.93|167.36|164.96|167.33|164.93|0
1649413860000|2022-04-08 10:31:00|167.29|164.89|167.29|164.89|167.29|164.89|167.29|164.89|0
1649413880000|2022-04-08 10:31:20|167.26|164.86|167.29|164.89|167.29|164.89|167.26|164.86|0
1649413890000|2022-04-08 10:31:30|167.26|164.86|167.29|164.89|167.29|164.89|167.23|164.83|0
1649413900000|2022-04-08 10:31:40|167.36|164.96|167.36|164.96|167.36|164.96|167.36|164.96|0
1649413910000|2022-04-08 10:31:50|167.39|164.99|167.42|165.02|167.42|165.02|167.39|164.99|0
1649413920000|2022-04-08 10:32:00|167.36|164.96|167.45|165.05|167.45|165.05|167.36|164.96|0
1649413930000|2022-04-08 10:32:10|167.42|165.02|167.42|165.02|167.42|165.02|167.42|165.02|0
1649413950000|2022-04-08 10:32:30|167.48|165.08|167.54|165.14|167.54|165.14|167.48|165.08|0
1649413960000|2022-04-08 10:32:40|167.58|165.18|167.61|165.21|167.61|165.21|167.54|165.14|0
1649413970000|2022-04-08 10:32:50|167.58|165.18|167.54|165.14|167.58|165.18|167.54|165.14|0
1649413980000|2022-04-08 10:33:00|167.48|165.08|167.54|165.14|167.61|165.21|167.48|165.08|0
1649413990000|2022-04-08 10:33:10|167.48|165.08|167.48|165.08|167.48|165.08|167.48|165.08|0
1649414000000|2022-04-08 10:33:20|167.42|165.02|167.35|164.95|167.42|165.02|167.35|164.95|0
1649414010000|2022-04-08 10:33:30|167.29|164.89|167.29|164.89|167.29|164.89|167.29|164.89|0
1649414020000|2022-04-08 10:33:40|167.23|164.83|167.29|164.89|167.29|164.89|167.23|164.83|0
1649414030000|2022-04-08 10:33:50|167.35|164.95|167.35|164.95|167.35|164.95|167.32|164.92|0
1649414040000|2022-04-08 10:34:00|167.32|164.92|167.29|164.89|167.32|164.92|167.29|164.89|0
1649414050000|2022-04-08 10:34:10|167.35|164.95|167.48|165.08|167.48|165.08|167.35|164.95|0
1649414060000|2022-04-08 10:34:20|167.45|165.05|167.42|165.02|167.45|165.05|167.42|165.02|0
1649414070000|2022-04-08 10:34:30|167.45|165.05|167.48|165.08|167.48|165.08|167.45|165.05|0
1649414080000|2022-04-08 10:34:40|167.42|165.02|167.42|165.02|167.42|165.02|167.42|165.02|0
1649414090000|2022-04-08 10:34:50|167.39|164.99|167.48|165.08|167.48|165.08|167.39|164.99|0
1649414100000|2022-04-08 10:35:00|167.45|165.05|167.61|165.21|167.61|165.21|167.45|165.05|0
1649414110000|2022-04-08 10:35:10|167.67|165.27|167.61|165.21|167.67|165.27|167.61|165.21|0
1649414140000|2022-04-08 10:35:40|167.54|165.14|167.61|165.21|167.61|165.21|167.54|165.14|0
1649414160000|2022-04-08 10:36:00|167.54|165.14|167.54|165.14|167.54|165.14|167.54|165.14|0
1649414180000|2022-04-08 10:36:20|167.51|165.11|167.54|165.14|167.54|165.14|167.51|165.11|0
1649414190000|2022-04-08 10:36:30|167.61|165.21|167.61|165.21|167.61|165.21|167.61|165.21|0
1649414200000|2022-04-08 10:36:40|167.54|165.14|167.48|165.08|167.54|165.14|167.48|165.08|0
1649414210000|2022-04-08 10:36:50|167.42|165.02|167.42|165.02|167.48|165.08|167.42|165.02|0
1649414230000|2022-04-08 10:37:10|167.39|164.99|167.39|164.99|167.42|165.02|167.35|164.95|0
1649414240000|2022-04-08 10:37:20|167.42|165.02|167.42|165.02|167.42|165.02|167.42|165.02|0
1649414250000|2022-04-08 10:37:30|167.35|164.95|167.35|164.95|167.42|165.02|167.35|164.95|0
1649414270000|2022-04-08 10:37:50|167.29|164.89|167.42|165.02|167.42|165.02|167.29|164.89|0
1649414280000|2022-04-08 10:38:00|167.35|164.95|167.35|164.95|167.35|164.95|167.29|164.89|0
1649414290000|2022-04-08 10:38:10|167.29|164.89|167.16|164.76|167.29|164.89|167.16|164.76|0
1649414310000|2022-04-08 10:38:30|167.2|164.8|167.16|164.76|167.2|164.8|167.16|164.76|0
1649414320000|2022-04-08 10:38:40|167.23|164.83|167.16|164.76|167.23|164.83|167.16|164.76|0
1649414340000|2022-04-08 10:39:00|167.1|164.7|167.1|164.7|167.1|164.7|167.1|164.7|0
1649414350000|2022-04-08 10:39:10|167.07|164.67|167.07|164.67|167.07|164.67|167.07|164.67|0
1649414360000|2022-04-08 10:39:20|166.97|164.57|167.01|164.61|167.04|164.64|166.97|164.57|0
1649414370000|2022-04-08 10:39:30|166.97|164.57|167.04|164.64|167.04|164.64|166.97|164.57|0
1649414390000|2022-04-08 10:39:50|167.01|164.61|167.04|164.64|167.04|164.64|167.01|164.61|0
1649414400000|2022-04-08 10:40:00|166.91|164.51|166.85|164.45|166.97|164.57|166.85|164.45|0
1649414410000|2022-04-08 10:40:10|166.91|164.51|166.97|164.57|166.97|164.57|166.91|164.51|0
1649414420000|2022-04-08 10:40:20|167.04|164.64|167.04|164.64|167.04|164.64|166.97|164.57|0
1649414430000|2022-04-08 10:40:30|166.97|164.57|166.97|164.57|166.97|164.57|166.97|164.57|0
1649414440000|2022-04-08 10:40:40|166.85|164.45|166.85|164.45|166.85|164.45|166.85|164.45|0
1649414450000|2022-04-08 10:40:50|166.79|164.39|166.79|164.39|166.79|164.39|166.79|164.39|0
1649414460000|2022-04-08 10:41:00|166.72|164.32|166.72|164.32|166.72|164.32|166.72|164.32|0
1649414470000|2022-04-08 10:41:10|166.66|164.26|166.79|164.39|166.79|164.39|166.66|164.26|0
1649414480000|2022-04-08 10:41:20|166.85|164.45|166.79|164.39|166.85|164.45|166.79|164.39|0
1649414510000|2022-04-08 10:41:50|166.72|164.32|166.69|164.29|166.72|164.32|166.69|164.29|0
1649414520000|2022-04-08 10:42:00|166.72|164.32|166.6|164.2|166.72|164.32|166.6|164.2|0
1649414530000|2022-04-08 10:42:10|166.66|164.26|166.66|164.26|166.66|164.26|166.66|164.26|0
1649414540000|2022-04-08 10:42:20|166.6|164.2|166.6|164.2|166.6|164.2|166.6|164.2|0
1649414550000|2022-04-08 10:42:30|166.66|164.26|166.66|164.26|166.66|164.26|166.66|164.26|0
1649414560000|2022-04-08 10:42:40|166.69|164.29|166.66|164.26|166.72|164.32|166.66|164.26|0
1649414570000|2022-04-08 10:42:50|166.6|164.2|166.6|164.2|166.6|164.2|166.6|164.2|0
1649414580000|2022-04-08 10:43:00|166.66|164.26|166.47|164.07|166.66|164.26|166.47|164.07|0
1649414590000|2022-04-08 10:43:10|166.53|164.13|166.53|164.13|166.53|164.13|166.47|164.07|0
1649414600000|2022-04-08 10:43:20|166.47|164.07|166.47|164.07|166.47|164.07|166.47|164.07|0
1649414610000|2022-04-08 10:43:30|166.53|164.13|166.53|164.13|166.53|164.13|166.53|164.13|0
1649414620000|2022-04-08 10:43:40|166.6|164.2|166.53|164.13|166.6|164.2|166.53|164.13|0
1649414640000|2022-04-08 10:44:00|166.47|164.07|166.47|164.07|166.47|164.07|166.47|164.07|0
1649414650000|2022-04-08 10:44:10|166.53|164.13|166.53|164.13|166.53|164.13|166.53|164.13|0
1649414660000|2022-04-08 10:44:20|166.6|164.2|166.6|164.2|166.6|164.2|166.6|164.2|0
1649414670000|2022-04-08 10:44:30|166.53|164.13|166.53|164.13|166.53|164.13|166.53|164.13|0
1649414680000|2022-04-08 10:44:40|166.47|164.07|166.47|164.07|166.47|164.07|166.47|164.07|0
1649414690000|2022-04-08 10:44:50|166.44|164.04|166.53|164.13|166.53|164.13|166.41|164.01|0
1649414700000|2022-04-08 10:45:00|166.47|164.07|166.47|164.07|166.47|164.07|166.47|164.07|0
1649414710000|2022-04-08 10:45:10|166.53|164.13|166.53|164.13|166.6|164.2|166.53|164.13|0
1649414720000|2022-04-08 10:45:20|166.47|164.07|166.53|164.13|166.53|164.13|166.47|164.07|0
1649414730000|2022-04-08 10:45:30|166.6|164.2|166.66|164.26|166.66|164.26|166.6|164.2|0
1649414740000|2022-04-08 10:45:40|166.72|164.32|166.72|164.32|166.72|164.32|166.66|164.26|0
1649414760000|2022-04-08 10:46:00|166.69|164.29|166.69|164.29|166.69|164.29|166.69|164.29|0
1649414770000|2022-04-08 10:46:10|166.66|164.26|166.66|164.26|166.66|164.26|166.66|164.26|0
1649414780000|2022-04-08 10:46:20|166.59|164.19|166.66|164.26|166.66|164.26|166.59|164.19|0
1649414790000|2022-04-08 10:46:30|166.69|164.29|166.66|164.26|166.69|164.29|166.63|164.23|0
1649414800000|2022-04-08 10:46:40|166.59|164.19|166.66|164.26|166.66|164.26|166.59|164.19|0
1649414810000|2022-04-08 10:46:50|166.63|164.23|166.66|164.26|166.66|164.26|166.63|164.23|0
1649414820000|2022-04-08 10:47:00|166.59|164.19|166.59|164.19|166.59|164.19|166.59|164.19|0
1649414830000|2022-04-08 10:47:10|166.66|164.26|166.59|164.19|166.66|164.26|166.59|164.19|0
1649414840000|2022-04-08 10:47:20|166.53|164.13|166.53|164.13|166.53|164.13|166.53|164.13|0
1649414850000|2022-04-08 10:47:30|166.59|164.19|166.53|164.13|166.59|164.19|166.53|164.13|0
1649414860000|2022-04-08 10:47:40|166.59|164.19|166.66|164.26|166.66|164.26|166.59|164.19|0
1649414870000|2022-04-08 10:47:50|166.59|164.19|166.53|164.13|166.59|164.19|166.53|164.13|0
1649414880000|2022-04-08 10:48:00|166.56|164.16|166.56|164.16|166.56|164.16|166.56|164.16|0
1649414890000|2022-04-08 10:48:10|166.53|164.13|166.53|164.13|166.53|164.13|166.53|164.13|0
1649414900000|2022-04-08 10:48:20|166.47|164.07|166.47|164.07|166.47|164.07|166.47|164.07|0
1649414910000|2022-04-08 10:48:30|166.41|164.01|166.41|164.01|166.41|164.01|166.34|163.94|0
1649414920000|2022-04-08 10:48:40|166.34|163.94|166.34|163.94|166.41|164.01|166.34|163.94|0
1649414930000|2022-04-08 10:48:50|166.28|163.88|166.28|163.88|166.28|163.88|166.28|163.88|0
1649414940000|2022-04-08 10:49:00|166.25|163.85|166.28|163.88|166.28|163.88|166.25|163.85|0
1649414950000|2022-04-08 10:49:10|166.22|163.82|166.22|163.82|166.22|163.82|166.22|163.82|0
1649414960000|2022-04-08 10:49:20|166.28|163.88|166.28|163.88|166.28|163.88|166.28|163.88|0
1649414970000|2022-04-08 10:49:30|166.22|163.82|166.22|163.82|166.28|163.88|166.22|163.82|0
1649414980000|2022-04-08 10:49:40|166.34|163.94|166.34|163.94|166.34|163.94|166.28|163.88|0
1649414990000|2022-04-08 10:49:50|166.28|163.88|166.34|163.94|166.34|163.94|166.28|163.88|0
1649415000000|2022-04-08 10:50:00|166.28|163.88|166.28|163.88|166.28|163.88|166.22|163.82|0
1649415010000|2022-04-08 10:50:10|166.15|163.75|166.22|163.82|166.22|163.82|166.15|163.75|0
1649415020000|2022-04-08 10:50:20|166.15|163.75|166.15|163.75|166.15|163.75|166.15|163.75|0
1649415030000|2022-04-08 10:50:30|166.12|163.72|166.15|163.75|166.15|163.75|166.12|163.72|0
1649415060000|2022-04-08 10:51:00|166.09|163.69|166.03|163.63|166.09|163.69|166.03|163.63|0
1649415070000|2022-04-08 10:51:10|165.97|163.57|166.03|163.63|166.03|163.63|165.97|163.57|0
1649415080000|2022-04-08 10:51:20|166.09|163.69|166.09|163.69|166.09|163.69|166.09|163.69|0
1649415090000|2022-04-08 10:51:30|166.03|163.63|166.03|163.63|166.06|163.66|166.03|163.63|0
1649415100000|2022-04-08 10:51:40|166.09|163.69|166.09|163.69|166.09|163.69|166.06|163.66|0
1649415110000|2022-04-08 10:51:50|166.15|163.75|166.12|163.72|166.15|163.75|166.12|163.72|0
1649415120000|2022-04-08 10:52:00|166.09|163.69|166.15|163.75|166.15|163.75|166.09|163.69|0
1649415150000|2022-04-08 10:52:30|166.09|163.69|166.06|163.66|166.09|163.69|166.03|163.63|0
1649415160000|2022-04-08 10:52:40|166.09|163.69|166.03|163.63|166.09|163.69|166.03|163.63|0
1649415180000|2022-04-08 10:53:00|166.09|163.69|166.09|163.69|166.09|163.69|166.09|163.69|0
1649415190000|2022-04-08 10:53:10|166.15|163.75|166.09|163.69|166.15|163.75|166.09|163.69|0
1649415200000|2022-04-08 10:53:20|166.12|163.72|166.09|163.69|166.12|163.72|166.09|163.69|0
1649415220000|2022-04-08 10:53:40|166|163.6|165.97|163.57|166|163.6|165.97|163.57|0
1649415230000|2022-04-08 10:53:50|165.9|163.5|165.9|163.5|165.9|163.5|165.9|163.5|0
1649415240000|2022-04-08 10:54:00|165.84|163.44|165.72|163.32|165.84|163.44|165.72|163.32|0
1649415250000|2022-04-08 10:54:10|165.65|163.25|165.72|163.32|165.72|163.32|165.65|163.25|0
1649415260000|2022-04-08 10:54:20|165.71|163.31|165.71|163.31|165.71|163.31|165.71|163.31|0
1649415270000|2022-04-08 10:54:30|165.78|163.38|165.71|163.31|165.78|163.38|165.71|163.31|0
1649415290000|2022-04-08 10:54:50|165.68|163.28|165.62|163.22|165.68|163.28|165.62|163.22|0
1649415300000|2022-04-08 10:55:00|165.65|163.25|165.65|163.25|165.65|163.25|165.59|163.19|0
1649415330000|2022-04-08 10:55:30|165.62|163.22|165.65|163.25|165.65|163.25|165.62|163.22|0
1649415350000|2022-04-08 10:55:50|165.71|163.31|165.71|163.31|165.71|163.31|165.71|163.31|0
1649415390000|2022-04-08 10:56:30|165.68|163.28|165.71|163.31|165.71|163.31|165.68|163.28|0
1649415410000|2022-04-08 10:56:50|165.68|163.28|165.68|163.28|165.68|163.28|165.68|163.28|0
1649415420000|2022-04-08 10:57:00|165.65|163.25|165.65|163.25|165.65|163.25|165.65|163.25|0
1649415430000|2022-04-08 10:57:10|165.71|163.31|165.71|163.31|165.71|163.31|165.71|163.31|0
1649415440000|2022-04-08 10:57:20|165.65|163.25|165.71|163.31|165.75|163.35|165.65|163.25|0
1649415450000|2022-04-08 10:57:30|165.68|163.28|165.68|163.28|165.68|163.28|165.68|163.28|0
1649415460000|2022-04-08 10:57:40|165.71|163.31|165.53|163.13|165.71|163.31|165.53|163.13|0
1649415470000|2022-04-08 10:57:50|165.59|163.19|165.65|163.25|165.65|163.25|165.59|163.19|0
1649415480000|2022-04-08 10:58:00|165.68|163.28|165.65|163.25|165.68|163.28|165.65|163.25|0
1649415490000|2022-04-08 10:58:10|165.62|163.22|165.65|163.25|165.65|163.25|165.62|163.22|0
1649415510000|2022-04-08 10:58:30|165.71|163.31|165.65|163.25|165.71|163.31|165.65|163.25|0
1649415520000|2022-04-08 10:58:40|165.59|163.19|165.4|163|165.65|163.25|165.4|163|0
1649415530000|2022-04-08 10:58:50|165.37|162.97|165.28|162.88|165.37|162.97|165.21|162.81|0
1649415540000|2022-04-08 10:59:00|165.34|162.94|165.34|162.94|165.34|162.94|165.28|162.88|0
1649415550000|2022-04-08 10:59:10|165.28|162.88|165.28|162.88|165.34|162.94|165.28|162.88|0
1649415560000|2022-04-08 10:59:20|165.21|162.81|165.21|162.81|165.21|162.81|165.15|162.75|0
1649415570000|2022-04-08 10:59:30|165.15|162.75|165.28|162.88|165.28|162.88|165.15|162.75|0
1649415600000|2022-04-08 11:00:00|165.21|162.81|165.21|162.81|165.21|162.81|165.21|162.81|0
1649415610000|2022-04-08 11:00:10|165.28|162.88|165.28|162.88|165.28|162.88|165.28|162.88|0
1649415620000|2022-04-08 11:00:20|165.21|162.81|165.21|162.81|165.21|162.81|165.15|162.75|0
1649415630000|2022-04-08 11:00:30|165.28|162.88|165.28|162.88|165.28|162.88|165.28|162.88|0
1649415640000|2022-04-08 11:00:40|165.25|162.85|165.21|162.81|165.28|162.88|165.21|162.81|0
1649415650000|2022-04-08 11:00:50|165.28|162.88|165.34|162.94|165.34|162.94|165.28|162.88|0
1649415660000|2022-04-08 11:01:00|165.4|163|165.4|163|165.46|163.06|165.4|163|0
1649415670000|2022-04-08 11:01:10|165.46|163.06|165.46|163.06|165.46|163.06|165.46|163.06|0
1649415680000|2022-04-08 11:01:20|165.4|163|165.43|163.03|165.43|163.03|165.4|163|0
1649415690000|2022-04-08 11:01:30|165.4|163|165.4|163|165.4|163|165.4|163|0
1649415700000|2022-04-08 11:01:40|165.46|163.06|165.46|163.06|165.46|163.06|165.46|163.06|0
1649415710000|2022-04-08 11:01:50|165.52|163.12|165.56|163.16|165.56|163.16|165.52|163.12|0
1649415720000|2022-04-08 11:02:00|165.52|163.12|165.52|163.12|165.52|163.12|165.52|163.12|0
1649415730000|2022-04-08 11:02:10|165.59|163.19|165.65|163.25|165.65|163.25|165.52|163.12|0
1649415740000|2022-04-08 11:02:20|165.71|163.31|165.65|163.25|165.71|163.31|165.65|163.25|0
1649415750000|2022-04-08 11:02:30|165.62|163.22|165.65|163.25|165.65|163.25|165.62|163.22|0
1649415770000|2022-04-08 11:02:50|165.71|163.31|165.65|163.25|165.71|163.31|165.65|163.25|0
1649415780000|2022-04-08 11:03:00|165.59|163.19|165.59|163.19|165.59|163.19|165.59|163.19|0
1649415800000|2022-04-08 11:03:20|165.62|163.22|165.59|163.19|165.62|163.22|165.52|163.12|0
1649415810000|2022-04-08 11:03:30|165.52|163.12|165.52|163.12|165.52|163.12|165.52|163.12|0
1649415820000|2022-04-08 11:03:40|165.59|163.19|165.59|163.19|165.59|163.19|165.59|163.19|0
1649415830000|2022-04-08 11:03:50|165.56|163.16|165.52|163.12|165.59|163.19|165.52|163.12|0
1649415840000|2022-04-08 11:04:00|165.49|163.09|165.52|163.12|165.52|163.12|165.49|163.09|0
1649415850000|2022-04-08 11:04:10|165.59|163.19|165.56|163.16|165.59|163.19|165.52|163.12|0
1649415860000|2022-04-08 11:04:20|165.52|163.12|165.56|163.16|165.59|163.19|165.52|163.12|0
1649415870000|2022-04-08 11:04:30|165.59|163.19|165.52|163.12|165.59|163.19|165.49|163.09|0
1649415880000|2022-04-08 11:04:40|165.56|163.16|165.52|163.12|165.56|163.16|165.52|163.12|0
1649415890000|2022-04-08 11:04:50|165.56|163.16|165.59|163.19|165.59|163.19|165.52|163.12|0
1649415910000|2022-04-08 11:05:10|165.52|163.12|165.52|163.12|165.52|163.12|165.52|163.12|0
1649415920000|2022-04-08 11:05:20|165.46|163.06|165.46|163.06|165.46|163.06|165.46|163.06|0
1649415940000|2022-04-08 11:05:40|165.4|163|165.4|163|165.43|163.03|165.4|163|0
1649415950000|2022-04-08 11:05:50|165.37|162.97|165.21|162.81|165.37|162.97|165.21|162.81|0
1649415960000|2022-04-08 11:06:00|165.15|162.75|165.21|162.81|165.21|162.81|165.15|162.75|0
1649415970000|2022-04-08 11:06:10|165.15|162.75|165.12|162.72|165.21|162.81|165.09|162.69|0
1649415980000|2022-04-08 11:06:20|165.09|162.69|165.15|162.75|165.15|162.75|165.09|162.69|0
1649415990000|2022-04-08 11:06:30|165.09|162.69|165.09|162.69|165.15|162.75|165.09|162.69|0
1649416000000|2022-04-08 11:06:40|165.02|162.62|165.02|162.62|165.09|162.69|165.02|162.62|0
1649416010000|2022-04-08 11:06:50|164.96|162.56|164.9|162.5|165.02|162.62|164.84|162.44|0
1649416020000|2022-04-08 11:07:00|165.02|162.62|165.02|162.62|165.02|162.62|164.96|162.56|0
1649416030000|2022-04-08 11:07:10|165.09|162.69|165.09|162.69|165.09|162.69|165.06|162.66|0
1649416040000|2022-04-08 11:07:20|165.06|162.66|165.02|162.62|165.06|162.66|164.96|162.56|0
1649416060000|2022-04-08 11:07:40|165.06|162.66|165.02|162.62|165.06|162.66|165.02|162.62|0
1649416070000|2022-04-08 11:07:50|164.99|162.59|164.99|162.59|164.99|162.59|164.99|162.59|0
1649416080000|2022-04-08 11:08:00|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1649416090000|2022-04-08 11:08:10|164.9|162.5|164.93|162.53|164.96|162.56|164.9|162.5|0
1649416100000|2022-04-08 11:08:20|164.96|162.56|165.09|162.69|165.09|162.69|164.96|162.56|0
1649416110000|2022-04-08 11:08:30|164.99|162.59|164.96|162.56|164.99|162.59|164.96|162.56|0
1649416160000|2022-04-08 11:09:20|164.9|162.5|165.02|162.62|165.02|162.62|164.9|162.5|0
1649416180000|2022-04-08 11:09:40|165.08|162.68|165.02|162.62|165.08|162.68|165.02|162.62|0
1649416190000|2022-04-08 11:09:50|166.22|163.82|164.9|162.5|166.22|163.82|164.9|162.5|0
1649416200000|2022-04-08 11:10:00|164.96|162.56|164.9|162.5|164.96|162.56|164.9|162.5|0
1649416210000|2022-04-08 11:10:10|164.96|162.56|164.9|162.5|164.96|162.56|164.9|162.5|0
1649416220000|2022-04-08 11:10:20|164.96|162.56|164.9|162.5|164.96|162.56|164.9|162.5|0
1649416230000|2022-04-08 11:10:30|164.84|162.44|164.9|162.5|164.9|162.5|164.84|162.44|0
1649416250000|2022-04-08 11:10:50|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1649416260000|2022-04-08 11:11:00|164.93|162.53|164.96|162.56|164.96|162.56|164.9|162.5|0
1649416270000|2022-04-08 11:11:10|164.93|162.53|164.93|162.53|164.93|162.53|164.93|162.53|0
1649416280000|2022-04-08 11:11:20|164.96|162.56|165.02|162.62|165.02|162.62|164.96|162.56|0
1649416290000|2022-04-08 11:11:30|165.08|162.68|165.02|162.62|165.08|162.68|165.02|162.62|0
1649416300000|2022-04-08 11:11:40|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1649416310000|2022-04-08 11:11:50|164.99|162.59|164.96|162.56|164.99|162.59|164.96|162.56|0
1649416320000|2022-04-08 11:12:00|164.9|162.5|164.9|162.5|164.93|162.53|164.9|162.5|0
1649416330000|2022-04-08 11:12:10|164.83|162.43|164.77|162.37|164.83|162.43|164.77|162.37|0
1649416340000|2022-04-08 11:12:20|164.83|162.43|164.83|162.43|164.83|162.43|164.77|162.37|0
1649416360000|2022-04-08 11:12:40|164.96|162.56|164.9|162.5|164.96|162.56|164.9|162.5|0
1649416370000|2022-04-08 11:12:50|164.96|162.56|164.9|162.5|164.96|162.56|164.9|162.5|0
1649416390000|2022-04-08 11:13:10|164.83|162.43|164.83|162.43|164.83|162.43|164.77|162.37|0
1649416410000|2022-04-08 11:13:30|164.9|162.5|164.9|162.5|164.9|162.5|164.9|162.5|0
1649416420000|2022-04-08 11:13:40|164.83|162.43|164.83|162.43|164.83|162.43|164.83|162.43|0
1649416430000|2022-04-08 11:13:50|164.9|162.5|164.9|162.5|164.96|162.56|164.9|162.5|0
1649416440000|2022-04-08 11:14:00|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1649416450000|2022-04-08 11:14:10|165.02|162.62|165.05|162.65|165.05|162.65|165.02|162.62|0
1649416460000|2022-04-08 11:14:20|165.08|162.68|165.21|162.81|165.21|162.81|165.08|162.68|0
1649416470000|2022-04-08 11:14:30|165.15|162.75|165.08|162.68|165.21|162.81|165.08|162.68|0
1649416490000|2022-04-08 11:14:50|165.02|162.62|165.02|162.62|165.02|162.62|165.02|162.62|0
1649416500000|2022-04-08 11:15:00|165.08|162.68|165.08|162.68|165.14|162.74|165.08|162.68|0
1649416510000|2022-04-08 11:15:10|165.14|162.74|165.08|162.68|165.14|162.74|165.08|162.68|0
1649416520000|2022-04-08 11:15:20|165.02|162.62|165.14|162.74|165.14|162.74|165.02|162.62|0
1649416530000|2022-04-08 11:15:30|165.08|162.68|165.02|162.62|165.08|162.68|165.02|162.62|0
1649416540000|2022-04-08 11:15:40|165.08|162.68|165.11|162.71|165.14|162.74|165.08|162.68|0
1649416550000|2022-04-08 11:15:50|165.08|162.68|165.08|162.68|165.08|162.68|165.08|162.68|0
1649416560000|2022-04-08 11:16:00|165.11|162.71|165.02|162.62|165.11|162.71|165.02|162.62|0
1649416580000|2022-04-08 11:16:20|165.11|162.71|165.08|162.68|165.11|162.71|165.08|162.68|0
1649416590000|2022-04-08 11:16:30|165.05|162.65|165.08|162.68|165.08|162.68|165.05|162.65|0
1649416610000|2022-04-08 11:16:50|165.14|162.74|165.14|162.74|165.14|162.74|165.14|162.74|0
1649416620000|2022-04-08 11:17:00|165.08|162.68|165.08|162.68|165.08|162.68|165.08|162.68|0
1649416630000|2022-04-08 11:17:10|165.14|162.74|165.02|162.62|165.14|162.74|165.02|162.62|0
1649416660000|2022-04-08 11:17:40|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1649416670000|2022-04-08 11:17:50|164.89|162.49|164.89|162.49|164.89|162.49|164.89|162.49|0
1649416680000|2022-04-08 11:18:00|164.99|162.59|165.02|162.62|165.02|162.62|164.99|162.59|0
1649416690000|2022-04-08 11:18:10|165.08|162.68|165.08|162.68|165.08|162.68|165.08|162.68|0
1649416700000|2022-04-08 11:18:20|165.14|162.74|165.14|162.74|165.14|162.74|165.14|162.74|0
1649416710000|2022-04-08 11:18:30|165.02|162.62|165.08|162.68|165.08|162.68|165.02|162.62|0
1649416720000|2022-04-08 11:18:40|165.02|162.62|165.05|162.65|165.08|162.68|165.02|162.62|0
1649416730000|2022-04-08 11:18:50|165.02|162.62|165.02|162.62|165.02|162.62|164.96|162.56|0
1649416740000|2022-04-08 11:19:00|165.08|162.68|165.14|162.74|165.14|162.74|165.08|162.68|0
1649416750000|2022-04-08 11:19:10|165.21|162.81|165.21|162.81|165.21|162.81|165.21|162.81|0
1649416760000|2022-04-08 11:19:20|165.27|162.87|165.27|162.87|165.33|162.93|165.27|162.87|0
1649416770000|2022-04-08 11:19:30|165.21|162.81|165.08|162.68|165.21|162.81|165.08|162.68|0
1649416780000|2022-04-08 11:19:40|165.14|162.74|165.14|162.74|165.21|162.81|165.14|162.74|0
1649416790000|2022-04-08 11:19:50|165.24|162.84|165.24|162.84|165.24|162.84|165.21|162.81|0
1649416800000|2022-04-08 11:20:00|165.2|162.8|165.2|162.8|165.2|162.8|165.2|162.8|0
1649416810000|2022-04-08 11:20:10|165.14|162.74|164.89|162.49|165.14|162.74|164.89|162.49|0
1649416820000|2022-04-08 11:20:20|164.96|162.56|165.02|162.62|165.02|162.62|164.96|162.56|0
1649416830000|2022-04-08 11:20:30|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1649416840000|2022-04-08 11:20:40|164.89|162.49|164.89|162.49|164.89|162.49|164.89|162.49|0
1649416850000|2022-04-08 11:20:50|164.83|162.43|164.77|162.37|164.83|162.43|164.77|162.37|0
1649416860000|2022-04-08 11:21:00|164.71|162.31|164.77|162.37|164.77|162.37|164.71|162.31|0
1649416870000|2022-04-08 11:21:10|164.89|162.49|164.89|162.49|164.89|162.49|164.89|162.49|0
1649416890000|2022-04-08 11:21:30|164.86|162.46|164.89|162.49|164.89|162.49|164.86|162.46|0
1649416900000|2022-04-08 11:21:40|164.96|162.56|165.08|162.68|165.08|162.68|164.96|162.56|0
1649416910000|2022-04-08 11:21:50|165.02|162.62|164.96|162.56|165.02|162.62|164.96|162.56|0
1649416930000|2022-04-08 11:22:10|165.02|162.62|165.02|162.62|165.02|162.62|165.02|162.62|0
1649416940000|2022-04-08 11:22:20|164.95|162.55|165.02|162.62|165.02|162.62|164.95|162.55|0
1649416950000|2022-04-08 11:22:30|164.99|162.59|165.02|162.62|165.02|162.62|164.99|162.59|0
1649416960000|2022-04-08 11:22:40|164.99|162.59|165.02|162.62|165.05|162.65|164.99|162.59|0
1649416970000|2022-04-08 11:22:50|165.05|162.65|165.08|162.68|165.08|162.68|165.05|162.65|0
1649416980000|2022-04-08 11:23:00|165.05|162.65|165.08|162.68|165.08|162.68|165.02|162.62|0
1649416990000|2022-04-08 11:23:10|165.14|162.74|165.27|162.87|165.27|162.87|165.14|162.74|0
1649417000000|2022-04-08 11:23:20|165.2|162.8|165.2|162.8|165.2|162.8|165.2|162.8|0
1649417020000|2022-04-08 11:23:40|165.17|162.77|165.2|162.8|165.2|162.8|165.17|162.77|0
1649417030000|2022-04-08 11:23:50|165.17|162.77|165.2|162.8|165.2|162.8|165.14|162.74|0
1649417040000|2022-04-08 11:24:00|165.27|162.87|165.24|162.84|165.27|162.87|165.2|162.8|0
1649417050000|2022-04-08 11:24:10|165.27|162.87|165.2|162.8|165.27|162.87|165.2|162.8|0
1649417060000|2022-04-08 11:24:20|165.24|162.84|165.27|162.87|165.27|162.87|165.24|162.84|0
1649417070000|2022-04-08 11:24:30|165.33|162.93|165.2|162.8|165.33|162.93|165.2|162.8|0
1649417080000|2022-04-08 11:24:40|165.27|162.87|165.2|162.8|165.27|162.87|165.2|162.8|0
1649417100000|2022-04-08 11:25:00|165.14|162.74|165.08|162.68|165.14|162.74|165.08|162.68|0
1649417110000|2022-04-08 11:25:10|165.14|162.74|165.14|162.74|165.14|162.74|165.14|162.74|0
1649417130000|2022-04-08 11:25:30|165.08|162.68|165.08|162.68|165.11|162.71|165.08|162.68|0
1649417140000|2022-04-08 11:25:40|165.14|162.74|165.14|162.74|165.14|162.74|165.14|162.74|0
1649417170000|2022-04-08 11:26:10|165.08|162.68|165.02|162.62|165.08|162.68|165.02|162.62|0
1649417180000|2022-04-08 11:26:20|164.95|162.55|164.95|162.55|164.95|162.55|164.95|162.55|0
1649417190000|2022-04-08 11:26:30|164.99|162.59|164.95|162.55|165.02|162.62|164.95|162.55|0
1649417210000|2022-04-08 11:26:50|165.02|162.62|165.14|162.74|165.14|162.74|165.02|162.62|0
1649417230000|2022-04-08 11:27:10|165.11|162.71|165.08|162.68|165.11|162.71|165.08|162.68|0
1649417240000|2022-04-08 11:27:20|165.02|162.62|165.01|162.61|165.02|162.62|165.01|162.61|0
1649417250000|2022-04-08 11:27:30|164.99|162.59|165.01|162.61|165.01|162.61|164.99|162.59|0
1649417260000|2022-04-08 11:27:40|164.99|162.59|164.98|162.58|165.01|162.61|164.98|162.58|0
1649417270000|2022-04-08 11:27:50|164.95|162.55|164.95|162.55|164.98|162.58|164.95|162.55|0
1649417290000|2022-04-08 11:28:10|164.89|162.49|164.89|162.49|164.89|162.49|164.89|162.49|0
1649417300000|2022-04-08 11:28:20|164.92|162.52|164.95|162.55|164.95|162.55|164.92|162.52|0
1649417310000|2022-04-08 11:28:30|164.89|162.49|164.89|162.49|164.89|162.49|164.89|162.49|0
1649417320000|2022-04-08 11:28:40|164.95|162.55|164.92|162.52|164.95|162.55|164.92|162.52|0
1649417330000|2022-04-08 11:28:50|164.98|162.58|164.98|162.58|165.01|162.61|164.95|162.55|0
1649417340000|2022-04-08 11:29:00|164.95|162.55|164.98|162.58|165.01|162.61|164.95|162.55|0
1649417350000|2022-04-08 11:29:10|165.01|162.61|164.95|162.55|165.01|162.61|164.95|162.55|0
1649417360000|2022-04-08 11:29:20|165.01|162.61|165.01|162.61|165.01|162.61|165.01|162.61|0
1649417370000|2022-04-08 11:29:30|165.05|162.65|165.05|162.65|165.05|162.65|165.05|162.65|0
1649417380000|2022-04-08 11:29:40|165.08|162.68|164.95|162.55|165.08|162.68|164.95|162.55|0
1649417390000|2022-04-08 11:29:50|165.01|162.61|164.89|162.49|165.01|162.61|164.89|162.49|0
1649417400000|2022-04-08 11:30:00|164.86|162.46|164.89|162.49|164.89|162.49|164.86|162.46|0
1649417410000|2022-04-08 11:30:10|164.95|162.55|164.95|162.55|164.95|162.55|164.95|162.55|0
1649417420000|2022-04-08 11:30:20|165.01|162.61|165.01|162.61|165.01|162.61|165.01|162.61|0
1649417430000|2022-04-08 11:30:30|165.08|162.68|165.08|162.68|165.08|162.68|165.08|162.68|0
1649417450000|2022-04-08 11:30:50|165.01|162.61|164.98|162.58|165.01|162.61|164.95|162.55|0
1649417460000|2022-04-08 11:31:00|165.01|162.61|164.98|162.58|165.08|162.68|164.98|162.58|0
1649417470000|2022-04-08 11:31:10|165.01|162.61|165.45|163.05|165.45|163.05|164.95|162.55|0
1649417490000|2022-04-08 11:31:30|165.39|162.99|165.39|162.99|165.39|162.99|165.39|162.99|0
1649417500000|2022-04-08 11:31:40|165.36|162.96|165.32|162.92|165.39|162.99|165.32|162.92|0
1649417520000|2022-04-08 11:32:00|165.39|162.99|165.14|162.74|165.39|162.99|165.14|162.74|0
1649417530000|2022-04-08 11:32:10|165.08|162.68|165.01|162.61|165.08|162.68|165.01|162.61|0
1649417550000|2022-04-08 11:32:30|165.08|162.68|165.01|162.61|165.08|162.68|165.01|162.61|0
1649417560000|2022-04-08 11:32:40|165.07|162.67|165.07|162.67|165.07|162.67|165.07|162.67|0
1649417570000|2022-04-08 11:32:50|165.14|162.74|165.07|162.67|165.14|162.74|165.07|162.67|0
1649417580000|2022-04-08 11:33:00|165.14|162.74|165.07|162.67|165.14|162.74|165.01|162.61|0
1649417590000|2022-04-08 11:33:10|165.01|162.61|165.01|162.61|165.01|162.61|165.01|162.61|0
1649417600000|2022-04-08 11:33:20|164.95|162.55|165.07|162.67|165.07|162.67|164.95|162.55|0
1649417610000|2022-04-08 11:33:30|165.11|162.71|165.07|162.67|165.14|162.74|165.07|162.67|0
1649417630000|2022-04-08 11:33:50|165.01|162.61|165.04|162.64|165.04|162.64|165.01|162.61|0
1649417640000|2022-04-08 11:34:00|165.01|162.61|165.01|162.61|165.01|162.61|165.01|162.61|0
1649417650000|2022-04-08 11:34:10|165.07|162.67|165.01|162.61|165.07|162.67|165.01|162.61|0
1649417670000|2022-04-08 11:34:30|165.07|162.67|165.14|162.74|165.14|162.74|165.07|162.67|0
1649417680000|2022-04-08 11:34:40|165.07|162.67|165.14|162.74|165.14|162.74|165.07|162.67|0
1649417690000|2022-04-08 11:34:50|165.07|162.67|165.01|162.61|165.11|162.71|165.01|162.61|0
1649417700000|2022-04-08 11:35:00|165.07|162.67|165.07|162.67|165.07|162.67|165.07|162.67|0
1649417710000|2022-04-08 11:35:10|165.04|162.64|165.07|162.67|165.07|162.67|165.04|162.64|0
1649417730000|2022-04-08 11:35:30|165.11|162.71|165.07|162.67|165.11|162.71|165.07|162.67|0
1649417740000|2022-04-08 11:35:40|165.01|162.61|165.01|162.61|165.07|162.67|165.01|162.61|0
1649417750000|2022-04-08 11:35:50|164.95|162.55|164.95|162.55|164.95|162.55|164.95|162.55|0
1649417780000|2022-04-08 11:36:20|165.01|162.61|165.01|162.61|165.01|162.61|165.01|162.61|0
1649417800000|2022-04-08 11:36:40|164.95|162.55|164.95|162.55|164.95|162.55|164.95|162.55|0
1649417810000|2022-04-08 11:36:50|164.89|162.49|164.89|162.49|164.89|162.49|164.82|162.42|0
1649417830000|2022-04-08 11:37:10|164.82|162.42|164.82|162.42|164.82|162.42|164.82|162.42|0
1649417840000|2022-04-08 11:37:20|164.76|162.36|164.76|162.36|164.76|162.36|164.76|162.36|0
1649417850000|2022-04-08 11:37:30|164.7|162.3|164.76|162.36|164.76|162.36|164.7|162.3|0
1649417860000|2022-04-08 11:37:40|164.82|162.42|164.89|162.49|164.89|162.49|164.82|162.42|0
1649417870000|2022-04-08 11:37:50|164.92|162.52|164.89|162.49|164.92|162.52|164.89|162.49|0
1649417880000|2022-04-08 11:38:00|164.82|162.42|164.76|162.36|164.82|162.42|164.73|162.33|0
1649417890000|2022-04-08 11:38:10|164.7|162.3|164.76|162.36|164.76|162.36|164.7|162.3|0
1649417900000|2022-04-08 11:38:20|164.7|162.3|164.64|162.24|164.7|162.3|164.64|162.24|0
1649417910000|2022-04-08 11:38:30|164.58|162.18|164.45|162.05|164.58|162.18|164.45|162.05|0
1649417920000|2022-04-08 11:38:40|164.39|161.99|164.48|162.08|164.51|162.11|164.39|161.99|0
1649417930000|2022-04-08 11:38:50|164.57|162.17|164.55|162.15|164.57|162.17|164.51|162.11|0
1649417940000|2022-04-08 11:39:00|164.51|162.11|164.48|162.08|164.51|162.11|164.45|162.05|0
1649417950000|2022-04-08 11:39:10|164.51|162.11|164.45|162.05|164.51|162.11|164.45|162.05|0
1649417960000|2022-04-08 11:39:20|164.51|162.11|164.51|162.11|164.51|162.11|164.51|162.11|0
1649417970000|2022-04-08 11:39:30|164.57|162.17|164.51|162.11|164.57|162.17|164.51|162.11|0
1649417980000|2022-04-08 11:39:40|164.48|162.08|164.51|162.11|164.51|162.11|164.48|162.08|0
1649417990000|2022-04-08 11:39:50|164.45|162.05|164.39|161.99|164.45|162.05|164.39|161.99|0
1649418010000|2022-04-08 11:40:10|164.33|161.93|164.39|161.99|164.39|161.99|164.33|161.93|0
1649418020000|2022-04-08 11:40:20|164.48|162.08|164.51|162.11|164.51|162.11|164.48|162.08|0
1649418040000|2022-04-08 11:40:40|164.48|162.08|164.45|162.05|164.48|162.08|164.45|162.05|0
1649418050000|2022-04-08 11:40:50|164.51|162.11|164.51|162.11|164.51|162.11|164.51|162.11|0
1649418060000|2022-04-08 11:41:00|164.45|162.05|164.39|161.99|164.45|162.05|164.39|161.99|0
1649418070000|2022-04-08 11:41:10|164.45|162.05|164.45|162.05|164.45|162.05|164.45|162.05|0
1649418080000|2022-04-08 11:41:20|164.39|161.99|164.39|161.99|164.45|162.05|164.39|161.99|0
1649418090000|2022-04-08 11:41:30|164.36|161.96|164.36|161.96|164.36|161.96|164.36|161.96|0
1649418100000|2022-04-08 11:41:40|164.39|161.99|164.39|161.99|164.39|161.99|164.39|161.99|0
1649418110000|2022-04-08 11:41:50|164.33|161.93|164.33|161.93|164.33|161.93|164.33|161.93|0
1649418120000|2022-04-08 11:42:00|164.26|161.86|164.14|161.74|164.26|161.86|164.14|161.74|0
1649418130000|2022-04-08 11:42:10|164.2|161.8|164.2|161.8|164.2|161.8|164.2|161.8|0
1649418140000|2022-04-08 11:42:20|164.08|161.68|164.14|161.74|164.14|161.74|164.08|161.68|0
1649418150000|2022-04-08 11:42:30|164.2|161.8|164.2|161.8|164.2|161.8|164.2|161.8|0
1649418160000|2022-04-08 11:42:40|164.17|161.77|164.2|161.8|164.2|161.8|164.17|161.77|0
1649418170000|2022-04-08 11:42:50|164.26|161.86|164.26|161.86|164.26|161.86|164.26|161.86|0
1649418180000|2022-04-08 11:43:00|164.2|161.8|164.2|161.8|164.2|161.8|164.2|161.8|0
1649418190000|2022-04-08 11:43:10|164.26|161.86|164.2|161.8|164.26|161.86|164.2|161.8|0
1649418220000|2022-04-08 11:43:40|164.26|161.86|164.45|162.05|164.45|162.05|164.26|161.86|0
1649418230000|2022-04-08 11:43:50|164.51|162.11|164.45|162.05|164.51|162.11|164.45|162.05|0
1649418240000|2022-04-08 11:44:00|164.51|162.11|164.45|162.05|164.51|162.11|164.45|162.05|0
1649418250000|2022-04-08 11:44:10|164.51|162.11|164.45|162.05|164.51|162.11|164.45|162.05|0
1649418260000|2022-04-08 11:44:20|164.48|162.08|164.51|162.11|164.51|162.11|164.45|162.05|0
1649418270000|2022-04-08 11:44:30|164.45|162.05|164.39|161.99|164.48|162.08|164.39|161.99|0
1649418280000|2022-04-08 11:44:40|164.32|161.92|164.32|161.92|164.32|161.92|164.32|161.92|0
1649418290000|2022-04-08 11:44:50|164.39|161.99|164.42|162.02|164.42|162.02|164.39|161.99|0
1649418300000|2022-04-08 11:45:00|164.39|161.99|164.39|161.99|164.39|161.99|164.39|161.99|0
1649418310000|2022-04-08 11:45:10|164.45|162.05|164.39|161.99|164.45|162.05|164.39|161.99|0
1649418320000|2022-04-08 11:45:20|164.42|162.02|164.42|162.02|164.42|162.02|164.42|162.02|0
1649418330000|2022-04-08 11:45:30|164.39|161.99|164.45|162.05|164.45|162.05|164.39|161.99|0
1649418340000|2022-04-08 11:45:40|164.39|161.99|164.39|161.99|164.39|161.99|164.39|161.99|0
1649418350000|2022-04-08 11:45:50|164.36|161.96|164.39|161.99|164.39|161.99|164.36|161.96|0
1649418360000|2022-04-08 11:46:00|164.36|161.96|164.39|161.99|164.39|161.99|164.36|161.96|0
1649418370000|2022-04-08 11:46:10|164.45|162.05|164.39|161.99|164.45|162.05|164.39|161.99|0
1649418380000|2022-04-08 11:46:20|164.45|162.05|164.45|162.05|164.45|162.05|164.45|162.05|0
1649418400000|2022-04-08 11:46:40|164.39|161.99|164.39|161.99|164.39|161.99|164.39|161.99|0
1649418410000|2022-04-08 11:46:50|164.45|162.05|164.39|161.99|164.45|162.05|164.39|161.99|0
1649418430000|2022-04-08 11:47:10|164.45|162.05|164.45|162.05|164.45|162.05|164.45|162.05|0
1649418440000|2022-04-08 11:47:20|164.39|161.99|164.45|162.05|164.45|162.05|164.39|161.99|0
1649418460000|2022-04-08 11:47:40|164.32|161.92|164.32|161.92|164.32|161.92|164.32|161.92|0
1649418510000|2022-04-08 11:48:30|164.38|161.98|164.38|161.98|164.38|161.98|164.38|161.98|0
1649418520000|2022-04-08 11:48:40|164.32|161.92|164.51|162.11|164.51|162.11|164.32|161.92|0
1649418530000|2022-04-08 11:48:50|164.45|162.05|164.45|162.05|164.45|162.05|164.45|162.05|0
1649418550000|2022-04-08 11:49:10|164.51|162.11|164.51|162.11|164.51|162.11|164.51|162.11|0
1649418580000|2022-04-08 11:49:40|164.57|162.17|164.51|162.11|164.57|162.17|164.51|162.11|0
1649418590000|2022-04-08 11:49:50|164.57|162.17|164.57|162.17|164.57|162.17|164.57|162.17|0
1649418610000|2022-04-08 11:50:10|164.63|162.23|164.57|162.17|164.63|162.23|164.57|162.17|0
1649418680000|2022-04-08 11:51:20|164.54|162.14|164.57|162.17|164.57|162.17|164.54|162.14|0
1649418690000|2022-04-08 11:51:30|164.51|162.11|164.57|162.17|164.57|162.17|164.51|162.11|0
1649418700000|2022-04-08 11:51:40|164.51|162.11|164.51|162.11|164.51|162.11|164.51|162.11|0
1649418710000|2022-04-08 11:51:50|164.57|162.17|164.57|162.17|164.57|162.17|164.57|162.17|0
1649418750000|2022-04-08 11:52:30|164.63|162.23|164.63|162.23|164.63|162.23|164.63|162.23|0
1649418770000|2022-04-08 11:52:50|164.57|162.17|164.57|162.17|164.57|162.17|164.57|162.17|0
1649418780000|2022-04-08 11:53:00|164.63|162.23|164.63|162.23|164.63|162.23|164.63|162.23|0
1649418800000|2022-04-08 11:53:20|164.76|162.36|164.85|162.45|164.85|162.45|164.76|162.36|0
1649418810000|2022-04-08 11:53:30|164.82|162.42|164.82|162.42|164.82|162.42|164.75|162.35|0
1649418830000|2022-04-08 11:53:50|164.85|162.45|164.94|162.54|164.94|162.54|164.82|162.42|0
1649418840000|2022-04-08 11:54:00|164.88|162.48|164.82|162.42|164.88|162.48|164.82|162.42|0
1649418850000|2022-04-08 11:54:10|164.75|162.35|164.82|162.42|164.82|162.42|164.75|162.35|0
1649418860000|2022-04-08 11:54:20|164.75|162.35|164.75|162.35|164.75|162.35|164.75|162.35|0
1649418870000|2022-04-08 11:54:30|164.79|162.39|164.75|162.35|164.79|162.39|164.75|162.35|0
1649418880000|2022-04-08 11:54:40|164.69|162.29|164.69|162.29|164.69|162.29|164.69|162.29|0
1649418900000|2022-04-08 11:55:00|164.63|162.23|164.75|162.35|164.75|162.35|164.63|162.23|0
1649418910000|2022-04-08 11:55:10|164.72|162.32|164.79|162.39|164.79|162.39|164.72|162.32|0
1649418920000|2022-04-08 11:55:20|164.75|162.35|164.82|162.42|164.82|162.42|164.75|162.35|0
1649418940000|2022-04-08 11:55:40|164.85|162.45|164.82|162.42|164.85|162.45|164.82|162.42|0
1649418960000|2022-04-08 11:56:00|164.75|162.35|164.82|162.42|164.82|162.42|164.75|162.35|0
1649418980000|2022-04-08 11:56:20|164.88|162.48|164.88|162.48|164.88|162.48|164.88|162.48|0
1649418990000|2022-04-08 11:56:30|164.94|162.54|164.94|162.54|164.94|162.54|164.94|162.54|0
1649419000000|2022-04-08 11:56:40|165|162.6|165.13|162.73|165.13|162.73|165|162.6|0
1649419010000|2022-04-08 11:56:50|165|162.6|165.13|162.73|165.19|162.79|165|162.6|0
1649419020000|2022-04-08 11:57:00|165.19|162.79|165.31|162.91|165.31|162.91|165.19|162.79|0
1649419030000|2022-04-08 11:57:10|165.25|162.85|165.19|162.79|165.25|162.85|165.19|162.79|0
1649419040000|2022-04-08 11:57:20|165.13|162.73|165.13|162.73|165.13|162.73|165.13|162.73|0
1649419050000|2022-04-08 11:57:30|165.06|162.66|165|162.6|165.06|162.66|165|162.6|0
1649419070000|2022-04-08 11:57:50|165.06|162.66|165|162.6|165.06|162.66|165|162.6|0
1649419080000|2022-04-08 11:58:00|165.06|162.66|165.1|162.7|165.1|162.7|165.06|162.66|0
1649419090000|2022-04-08 11:58:10|165.13|162.73|165.13|162.73|165.13|162.73|165.13|162.73|0
1649419100000|2022-04-08 11:58:20|165.1|162.7|165.1|162.7|165.1|162.7|165.1|162.7|0
1649419110000|2022-04-08 11:58:30|165.13|162.73|165.13|162.73|165.13|162.73|165.13|162.73|0
1649419140000|2022-04-08 11:59:00|165.16|162.76|165.16|162.76|165.16|162.76|165.16|162.76|0
1649419150000|2022-04-08 11:59:10|165.13|162.73|165.13|162.73|165.16|162.76|165.13|162.73|0
1649419160000|2022-04-08 11:59:20|165.06|162.66|165.03|162.63|165.06|162.66|165|162.6|0
1649419170000|2022-04-08 11:59:30|165|162.6|165.06|162.66|165.06|162.66|165|162.6|0
1649419180000|2022-04-08 11:59:40|165|162.6|165.06|162.66|165.06|162.66|165|162.6|0
1649419190000|2022-04-08 11:59:50|165|162.6|165|162.6|165|162.6|165|162.6|0
1649419200000|2022-04-08 12:00:00|164.94|162.54|164.94|162.54|164.94|162.54|164.88|162.48|0
1649419210000|2022-04-08 12:00:10|165|162.6|165|162.6|165|162.6|164.97|162.57|0
1649419220000|2022-04-08 12:00:20|164.94|162.54|164.94|162.54|164.94|162.54|164.94|162.54|0
1649419240000|2022-04-08 12:00:40|164.97|162.57|164.94|162.54|164.97|162.57|164.94|162.54|0
1649419250000|2022-04-08 12:00:50|164.91|162.51|164.75|162.35|164.91|162.51|164.75|162.35|0
1649419260000|2022-04-08 12:01:00|164.81|162.41|164.81|162.41|164.81|162.41|164.75|162.35|0
1649419270000|2022-04-08 12:01:10|164.78|162.38|164.81|162.41|164.81|162.41|164.78|162.38|0
1649419280000|2022-04-08 12:01:20|164.75|162.35|164.81|162.41|164.81|162.41|164.75|162.35|0
1649419290000|2022-04-08 12:01:30|164.85|162.45|164.88|162.48|164.88|162.48|164.85|162.45|0
1649419300000|2022-04-08 12:01:40|164.81|162.41|164.81|162.41|164.81|162.41|164.81|162.41|0
1649419310000|2022-04-08 12:01:50|164.88|162.48|164.88|162.48|164.88|162.48|164.81|162.41|0
1649419320000|2022-04-08 12:02:00|164.81|162.41|164.88|162.48|164.88|162.48|164.81|162.41|0
1649419330000|2022-04-08 12:02:10|164.94|162.54|165.12|162.72|165.12|162.72|164.94|162.54|0
1649419350000|2022-04-08 12:02:30|165.16|162.76|165|162.6|165.16|162.76|165|162.6|0
1649419360000|2022-04-08 12:02:40|165.03|162.63|165.06|162.66|165.06|162.66|165.03|162.63|0
1649419370000|2022-04-08 12:02:50|165.09|162.69|165.12|162.72|165.12|162.72|165.09|162.69|0
1649419380000|2022-04-08 12:03:00|165.09|162.69|165.19|162.79|165.19|162.79|165.09|162.69|0
1649419390000|2022-04-08 12:03:10|165.22|162.82|165.31|162.91|165.31|162.91|165.22|162.82|0
1649419400000|2022-04-08 12:03:20|165.25|162.85|165.37|162.97|165.37|162.97|165.25|162.85|0
1649419410000|2022-04-08 12:03:30|165.41|163.01|165.37|162.97|165.41|163.01|165.37|162.97|0
1649419420000|2022-04-08 12:03:40|165.31|162.91|165.37|162.97|165.37|162.97|165.31|162.91|0
1649419430000|2022-04-08 12:03:50|165.34|162.94|165.37|162.97|165.37|162.97|165.34|162.94|0
1649419440000|2022-04-08 12:04:00|165.41|163.01|165.37|162.97|165.41|163.01|165.37|162.97|0
1649419450000|2022-04-08 12:04:10|165.44|163.04|165.44|163.04|165.44|163.04|165.44|163.04|0
1649419460000|2022-04-08 12:04:20|165.62|163.22|165.75|163.35|165.81|163.41|165.62|163.22|0
1649419470000|2022-04-08 12:04:30|165.68|163.28|165.62|163.22|165.68|163.28|165.62|163.22|0
1649419480000|2022-04-08 12:04:40|165.68|163.28|165.75|163.35|165.75|163.35|165.68|163.28|0
1649419490000|2022-04-08 12:04:50|165.68|163.28|165.68|163.28|165.75|163.35|165.68|163.28|0
1649419500000|2022-04-08 12:05:00|165.72|163.32|165.68|163.28|165.75|163.35|165.68|163.28|0
1649419510000|2022-04-08 12:05:10|165.62|163.22|165.5|163.1|165.62|163.22|165.5|163.1|0
1649419520000|2022-04-08 12:05:20|165.56|163.16|165.56|163.16|165.56|163.16|165.56|163.16|0
1649419530000|2022-04-08 12:05:30|165.59|163.19|165.56|163.16|165.62|163.22|165.56|163.16|0
1649419540000|2022-04-08 12:05:40|165.62|163.22|165.75|163.35|165.75|163.35|165.62|163.22|0
1649419550000|2022-04-08 12:05:50|165.81|163.41|165.75|163.35|165.81|163.41|165.68|163.28|0
1649419560000|2022-04-08 12:06:00|165.68|163.28|165.62|163.22|165.68|163.28|165.62|163.22|0
1649419570000|2022-04-08 12:06:10|165.56|163.16|165.56|163.16|165.56|163.16|165.56|163.16|0
1649419580000|2022-04-08 12:06:20|165.62|163.22|165.56|163.16|165.62|163.22|165.56|163.16|0
1649419590000|2022-04-08 12:06:30|165.62|163.22|165.62|163.22|165.62|163.22|165.62|163.22|0
1649419600000|2022-04-08 12:06:40|165.68|163.28|165.62|163.22|165.68|163.28|165.62|163.22|0
1649419610000|2022-04-08 12:06:50|165.68|163.28|165.68|163.28|165.75|163.35|165.68|163.28|0
1649419620000|2022-04-08 12:07:00|165.75|163.35|165.75|163.35|165.75|163.35|165.75|163.35|0
1649419630000|2022-04-08 12:07:10|165.68|163.28|165.68|163.28|165.68|163.28|165.68|163.28|0
1649419640000|2022-04-08 12:07:20|165.75|163.35|165.68|163.28|165.75|163.35|165.68|163.28|0
1649419650000|2022-04-08 12:07:30|165.75|163.35|165.81|163.41|165.81|163.41|165.75|163.35|0
1649419660000|2022-04-08 12:07:40|165.75|163.35|165.68|163.28|165.75|163.35|165.68|163.28|0
1649419670000|2022-04-08 12:07:50|165.75|163.35|165.75|163.35|165.75|163.35|165.75|163.35|0
1649419680000|2022-04-08 12:08:00|165.72|163.32|165.72|163.32|165.72|163.32|165.72|163.32|0
1649419690000|2022-04-08 12:08:10|165.68|163.28|165.68|163.28|165.68|163.28|165.68|163.28|0
1649419700000|2022-04-08 12:08:20|165.72|163.32|165.75|163.35|165.75|163.35|165.68|163.28|0
1649419740000|2022-04-08 12:09:00|165.87|163.47|165.87|163.47|165.87|163.47|165.81|163.41|0
1649419750000|2022-04-08 12:09:10|165.81|163.41|165.81|163.41|165.81|163.41|165.75|163.35|0
1649419760000|2022-04-08 12:09:20|165.87|163.47|165.75|163.35|165.87|163.47|165.75|163.35|0
1649419770000|2022-04-08 12:09:30|165.81|163.41|165.75|163.35|165.81|163.41|165.75|163.35|0
1649419780000|2022-04-08 12:09:40|165.72|163.32|165.78|163.38|165.81|163.41|165.72|163.32|0
1649419790000|2022-04-08 12:09:50|165.74|163.34|165.68|163.28|165.74|163.34|165.68|163.28|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|165.81|163.41|165.87|163.47|165.87|163.47|165.81|163.41|0
1649419850000|2022-04-08 12:10:50|165.84|163.44|165.81|163.41|165.84|163.44|165.81|163.41|0
1649419860000|2022-04-08 12:11:00|165.74|163.34|165.87|163.47|165.87|163.47|165.74|163.34|0
1649419870000|2022-04-08 12:11:10|165.84|163.44|165.81|163.41|165.87|163.47|165.81|163.41|0
1649419890000|2022-04-08 12:11:30|165.87|163.47|165.81|163.41|165.87|163.47|165.81|163.41|0
1649419920000|2022-04-08 12:12:00|165.87|163.47|165.93|163.53|165.93|163.53|165.87|163.47|0
1649419930000|2022-04-08 12:12:10|165.9|163.5|165.9|163.5|165.9|163.5|165.9|163.5|0
1649419940000|2022-04-08 12:12:20|165.93|163.53|165.93|163.53|165.93|163.53|165.93|163.53|0
1649419950000|2022-04-08 12:12:30|165.87|163.47|165.87|163.47|165.87|163.47|165.87|163.47|0
1649419960000|2022-04-08 12:12:40|165.81|163.41|165.81|163.41|165.81|163.41|165.81|163.41|0
1649419980000|2022-04-08 12:13:00|165.78|163.38|165.93|163.53|165.93|163.53|165.78|163.38|0
1649419990000|2022-04-08 12:13:10|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1649420000000|2022-04-08 12:13:20|165.93|163.53|165.93|163.53|165.93|163.53|165.93|163.53|0
1649420020000|2022-04-08 12:13:40|165.87|163.47|165.81|163.41|165.87|163.47|165.81|163.41|0
1649420030000|2022-04-08 12:13:50|165.87|163.47|165.87|163.47|165.87|163.47|165.87|163.47|0
1649420060000|2022-04-08 12:14:20|165.93|163.53|165.93|163.53|165.93|163.53|165.87|163.47|0
1649420070000|2022-04-08 12:14:30|166.06|163.66|165.99|163.59|166.06|163.66|165.99|163.59|0
1649420080000|2022-04-08 12:14:40|166.03|163.63|165.93|163.53|166.03|163.63|165.93|163.53|0
1649420100000|2022-04-08 12:15:00|165.9|163.5|165.87|163.47|165.9|163.5|165.87|163.47|0
1649420110000|2022-04-08 12:15:10|165.93|163.53|165.87|163.47|165.93|163.53|165.87|163.47|0
1649420120000|2022-04-08 12:15:20|165.81|163.41|165.68|163.28|165.81|163.41|165.68|163.28|0
1649420130000|2022-04-08 12:15:30|165.74|163.34|165.87|163.47|165.87|163.47|165.74|163.34|0
1649420140000|2022-04-08 12:15:40|165.93|163.53|165.93|163.53|165.93|163.53|165.93|163.53|0
1649420150000|2022-04-08 12:15:50|165.99|163.59|165.93|163.53|165.99|163.59|165.93|163.53|0
1649420160000|2022-04-08 12:16:00|165.96|163.56|165.99|163.59|165.99|163.59|165.96|163.56|0
1649420170000|2022-04-08 12:16:10|165.96|163.56|166.05|163.65|166.05|163.65|165.96|163.56|0
1649420180000|2022-04-08 12:16:20|166.12|163.72|166.05|163.65|166.12|163.72|166.05|163.65|0
1649420190000|2022-04-08 12:16:30|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1649420230000|2022-04-08 12:17:10|165.93|163.53|165.93|163.53|165.99|163.59|165.93|163.53|0
1649420260000|2022-04-08 12:17:40|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1649420270000|2022-04-08 12:17:50|166.05|163.65|166.02|163.62|166.05|163.65|166.02|163.62|0
1649420280000|2022-04-08 12:18:00|166.05|163.65|165.99|163.59|166.05|163.65|165.99|163.59|0
1649420290000|2022-04-08 12:18:10|166.02|163.62|165.99|163.59|166.02|163.62|165.99|163.59|0
1649420300000|2022-04-08 12:18:20|166.05|163.65|166.12|163.72|166.12|163.72|166.05|163.65|0
1649420310000|2022-04-08 12:18:30|166.05|163.65|166.12|163.72|166.12|163.72|166.05|163.65|0
1649420320000|2022-04-08 12:18:40|166.05|163.65|166.05|163.65|166.05|163.65|166.05|163.65|0
1649420330000|2022-04-08 12:18:50|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1649420340000|2022-04-08 12:19:00|166.05|163.65|165.99|163.59|166.05|163.65|165.99|163.59|0
1649420350000|2022-04-08 12:19:10|166.02|163.62|166.05|163.65|166.12|163.72|166.02|163.62|0
1649420360000|2022-04-08 12:19:20|166.12|163.72|166.12|163.72|166.12|163.72|166.12|163.72|0
1649420370000|2022-04-08 12:19:30|166.18|163.78|166.18|163.78|166.18|163.78|166.15|163.75|0
1649420390000|2022-04-08 12:19:50|166.24|163.84|166.12|163.72|166.24|163.84|166.12|163.72|0
1649420400000|2022-04-08 12:20:00|166.09|163.69|166.05|163.65|166.12|163.72|166.05|163.65|0
1649420410000|2022-04-08 12:20:10|165.93|163.53|166.05|163.65|166.05|163.65|165.93|163.53|0
1649420420000|2022-04-08 12:20:20|165.99|163.59|165.99|163.59|165.99|163.59|165.93|163.53|0
1649420430000|2022-04-08 12:20:30|165.93|163.53|165.99|163.59|165.99|163.59|165.93|163.53|0
1649420440000|2022-04-08 12:20:40|165.93|163.53|165.93|163.53|165.93|163.53|165.93|163.53|0
1649420450000|2022-04-08 12:20:50|165.87|163.47|165.87|163.47|165.87|163.47|165.87|163.47|0
1649420460000|2022-04-08 12:21:00|165.93|163.53|165.93|163.53|165.93|163.53|165.87|163.47|0
1649420480000|2022-04-08 12:21:20|165.86|163.46|165.96|163.56|165.96|163.56|165.86|163.46|0
1649420490000|2022-04-08 12:21:30|165.93|163.53|165.93|163.53|165.93|163.53|165.93|163.53|0
1649420500000|2022-04-08 12:21:40|165.86|163.46|165.86|163.46|165.86|163.46|165.86|163.46|0
1649420510000|2022-04-08 12:21:50|165.83|163.43|165.86|163.46|165.86|163.46|165.83|163.43|0
1649420520000|2022-04-08 12:22:00|165.93|163.53|165.93|163.53|165.93|163.53|165.93|163.53|0
1649420530000|2022-04-08 12:22:10|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1649420540000|2022-04-08 12:22:20|165.93|163.53|165.93|163.53|165.93|163.53|165.93|163.53|0
1649420550000|2022-04-08 12:22:30|165.99|163.59|165.93|163.53|165.99|163.59|165.93|163.53|0
1649420560000|2022-04-08 12:22:40|165.96|163.56|165.99|163.59|165.99|163.59|165.96|163.56|0
1649420570000|2022-04-08 12:22:50|165.93|163.53|165.99|163.59|165.99|163.59|165.93|163.53|0
1649420580000|2022-04-08 12:23:00|165.93|163.53|165.99|163.59|165.99|163.59|165.93|163.53|0
1649420600000|2022-04-08 12:23:20|166.05|163.65|165.99|163.59|166.05|163.65|165.99|163.59|0
1649420610000|2022-04-08 12:23:30|165.93|163.53|165.93|163.53|165.93|163.53|165.93|163.53|0
1649420620000|2022-04-08 12:23:40|165.96|163.56|165.99|163.59|166.05|163.65|165.96|163.56|0
1649420630000|2022-04-08 12:23:50|165.96|163.56|165.99|163.59|165.99|163.59|165.96|163.56|0
1649420640000|2022-04-08 12:24:00|165.96|163.56|165.74|163.34|165.96|163.56|165.74|163.34|0
1649420650000|2022-04-08 12:24:10|165.77|163.37|165.74|163.34|165.77|163.37|165.74|163.34|0
1649420660000|2022-04-08 12:24:20|165.68|163.28|165.61|163.21|165.68|163.28|165.61|163.21|0
1649420670000|2022-04-08 12:24:30|165.68|163.28|165.61|163.21|165.68|163.28|165.61|163.21|0
1649420680000|2022-04-08 12:24:40|165.68|163.28|165.68|163.28|165.68|163.28|165.68|163.28|0
1649420690000|2022-04-08 12:24:50|165.71|163.31|165.68|163.28|165.71|163.31|165.68|163.28|0
1649420700000|2022-04-08 12:25:00|165.74|163.34|165.74|163.34|165.74|163.34|165.74|163.34|0
1649420720000|2022-04-08 12:25:20|165.8|163.4|165.74|163.34|165.8|163.4|165.74|163.34|0
1649420750000|2022-04-08 12:25:50|165.61|163.21|165.68|163.28|165.68|163.28|165.61|163.21|0
1649420760000|2022-04-08 12:26:00|165.74|163.34|165.74|163.34|165.74|163.34|165.74|163.34|0
1649420770000|2022-04-08 12:26:10|165.8|163.4|165.8|163.4|165.8|163.4|165.77|163.37|0
1649420780000|2022-04-08 12:26:20|165.74|163.34|165.68|163.28|165.74|163.34|165.68|163.28|0
1649420820000|2022-04-08 12:27:00|165.65|163.25|165.65|163.25|165.65|163.25|165.65|163.25|0
1649420830000|2022-04-08 12:27:10|165.67|163.27|165.64|163.24|165.67|163.27|165.64|163.24|0
1649420840000|2022-04-08 12:27:20|165.61|163.21|165.55|163.15|165.61|163.21|165.49|163.09|0
1649420850000|2022-04-08 12:27:30|165.49|163.09|165.49|163.09|165.49|163.09|165.49|163.09|0
1649420860000|2022-04-08 12:27:40|165.55|163.15|165.49|163.09|165.55|163.15|165.49|163.09|0
1649420870000|2022-04-08 12:27:50|165.46|163.06|165.49|163.09|165.49|163.09|165.46|163.06|0
1649420890000|2022-04-08 12:28:10|165.55|163.15|165.55|163.15|165.55|163.15|165.55|163.15|0
1649420900000|2022-04-08 12:28:20|165.49|163.09|165.49|163.09|165.49|163.09|165.49|163.09|0
1649420910000|2022-04-08 12:28:30|165.58|163.18|165.61|163.21|165.61|163.21|165.58|163.18|0
1649420920000|2022-04-08 12:28:40|165.55|163.15|165.61|163.21|165.61|163.21|165.55|163.15|0
1649420930000|2022-04-08 12:28:50|165.55|163.15|165.55|163.15|165.55|163.15|165.55|163.15|0
1649420940000|2022-04-08 12:29:00|165.58|163.18|165.61|163.21|165.61|163.21|165.58|163.18|0
1649420950000|2022-04-08 12:29:10|165.67|163.27|165.74|163.34|165.74|163.34|165.67|163.27|0
1649420960000|2022-04-08 12:29:20|165.67|163.27|165.74|163.34|165.74|163.34|165.67|163.27|0
1649420970000|2022-04-08 12:29:30|165.67|163.27|165.86|163.46|165.86|163.46|165.67|163.27|0
1649420980000|2022-04-08 12:29:40|165.92|163.52|165.8|163.4|165.92|163.52|165.8|163.4|0
1649421000000|2022-04-08 12:30:00|165.74|163.34|165.74|163.34|165.8|163.4|165.74|163.34|0
1649421010000|2022-04-08 12:30:10|165.67|163.27|165.74|163.34|165.74|163.34|165.67|163.27|0
1649421030000|2022-04-08 12:30:30|165.67|163.27|165.61|163.21|165.67|163.27|165.61|163.21|0
1649421040000|2022-04-08 12:30:40|165.67|163.27|165.67|163.27|165.67|163.27|165.67|163.27|0
1649421050000|2022-04-08 12:30:50|165.74|163.34|165.61|163.21|165.74|163.34|165.61|163.21|0
1649421080000|2022-04-08 12:31:20|165.67|163.27|165.74|163.34|165.74|163.34|165.67|163.27|0
1649421090000|2022-04-08 12:31:30|165.71|163.31|165.74|163.34|165.74|163.34|165.71|163.31|0
1649421100000|2022-04-08 12:31:40|165.8|163.4|165.74|163.34|165.8|163.4|165.74|163.34|0
1649421110000|2022-04-08 12:31:50|165.8|163.4|165.96|163.56|165.99|163.59|165.8|163.4|0
1649421120000|2022-04-08 12:32:00|166.05|163.65|166.24|163.84|166.24|163.84|166.05|163.65|0
1649421130000|2022-04-08 12:32:10|166.36|163.96|166.21|163.81|166.36|163.96|166.21|163.81|0
1649421140000|2022-04-08 12:32:20|166.11|163.71|166.24|163.84|166.3|163.9|166.11|163.71|0
1649421150000|2022-04-08 12:32:30|166.17|163.77|166.17|163.77|166.17|163.77|166.11|163.71|0
1649421160000|2022-04-08 12:32:40|166.24|163.84|166.24|163.84|166.24|163.84|166.17|163.77|0
1649421170000|2022-04-08 12:32:50|166.17|163.77|166.17|163.77|166.17|163.77|166.17|163.77|0
1649421180000|2022-04-08 12:33:00|166.14|163.74|166.14|163.74|166.14|163.74|166.14|163.74|0
1649421190000|2022-04-08 12:33:10|166.17|163.77|166.17|163.77|166.17|163.77|166.11|163.71|0
1649421210000|2022-04-08 12:33:30|166.36|163.96|166.42|164.02|166.42|164.02|166.36|163.96|0
1649421220000|2022-04-08 12:33:40|166.33|163.93|166.36|163.96|166.36|163.96|166.33|163.93|0
1649421230000|2022-04-08 12:33:50|166.3|163.9|166.23|163.83|166.3|163.9|166.23|163.83|0
1649421240000|2022-04-08 12:34:00|166.3|163.9|166.42|164.02|166.42|164.02|166.3|163.9|0
1649421250000|2022-04-08 12:34:10|166.3|163.9|166.3|163.9|166.3|163.9|166.3|163.9|0
1649421260000|2022-04-08 12:34:20|166.36|163.96|166.55|164.15|166.55|164.15|166.36|163.96|0
1649421270000|2022-04-08 12:34:30|166.61|164.21|166.55|164.15|166.61|164.21|166.55|164.15|0
1649421280000|2022-04-08 12:34:40|166.58|164.18|166.61|164.21|166.61|164.21|166.55|164.15|0
1649421290000|2022-04-08 12:34:50|166.55|164.15|166.49|164.09|166.55|164.15|166.49|164.09|0
1649421300000|2022-04-08 12:35:00|166.55|164.15|166.61|164.21|166.61|164.21|166.55|164.15|0
1649421310000|2022-04-08 12:35:10|166.55|164.15|166.61|164.21|166.61|164.21|166.55|164.15|0
1649421320000|2022-04-08 12:35:20|166.67|164.27|166.61|164.21|166.74|164.34|166.61|164.21|0
1649421330000|2022-04-08 12:35:30|166.48|164.08|166.48|164.08|166.48|164.08|166.48|164.08|0
1649421340000|2022-04-08 12:35:40|166.55|164.15|166.48|164.08|166.55|164.15|166.48|164.08|0
1649421350000|2022-04-08 12:35:50|166.42|164.02|166.42|164.02|166.42|164.02|166.42|164.02|0
1649421360000|2022-04-08 12:36:00|166.48|164.08|166.42|164.02|166.48|164.08|166.42|164.02|0
1649421370000|2022-04-08 12:36:10|166.39|163.99|166.36|163.96|166.39|163.99|166.23|163.83|0
1649421380000|2022-04-08 12:36:20|166.42|164.02|166.42|164.02|166.42|164.02|166.36|163.96|0
1649421390000|2022-04-08 12:36:30|166.36|163.96|166.61|164.21|166.61|164.21|166.36|163.96|0
1649421400000|2022-04-08 12:36:40|166.67|164.27|166.55|164.15|166.67|164.27|166.55|164.15|0
1649421410000|2022-04-08 12:36:50|166.42|164.02|166.42|164.02|166.42|164.02|166.42|164.02|0
1649421420000|2022-04-08 12:37:00|166.48|164.08|166.42|164.02|166.48|164.08|166.3|163.9|0
1649421430000|2022-04-08 12:37:10|166.36|163.96|166.36|163.96|166.36|163.96|166.3|163.9|0
1649421440000|2022-04-08 12:37:20|166.3|163.9|166.36|163.96|166.36|163.96|166.3|163.9|0
1649421450000|2022-04-08 12:37:30|166.42|164.02|166.36|163.96|166.42|164.02|166.36|163.96|0
1649421460000|2022-04-08 12:37:40|166.42|164.02|166.55|164.15|166.55|164.15|166.42|164.02|0
1649421470000|2022-04-08 12:37:50|166.48|164.08|166.45|164.05|166.48|164.08|166.42|164.02|0
1649421480000|2022-04-08 12:38:00|166.42|164.02|166.42|164.02|166.48|164.08|166.42|164.02|0
1649421490000|2022-04-08 12:38:10|166.48|164.08|166.42|164.02|166.48|164.08|166.42|164.02|0
1649421500000|2022-04-08 12:38:20|166.36|163.96|166.36|163.96|166.36|163.96|166.36|163.96|0
1649421510000|2022-04-08 12:38:30|166.39|163.99|166.33|163.93|166.39|163.99|166.33|163.93|0
1649421520000|2022-04-08 12:38:40|166.36|163.96|166.48|164.08|166.48|164.08|166.36|163.96|0
1649421530000|2022-04-08 12:38:50|166.42|164.02|166.42|164.02|166.42|164.02|166.42|164.02|0
1649421540000|2022-04-08 12:39:00|166.36|163.96|166.42|164.02|166.42|164.02|166.36|163.96|0
1649421550000|2022-04-08 12:39:10|166.48|164.08|166.39|163.99|166.48|164.08|166.36|163.96|0
1649421560000|2022-04-08 12:39:20|166.48|164.08|166.42|164.02|166.55|164.15|166.42|164.02|0
1649421570000|2022-04-08 12:39:30|166.48|164.08|166.55|164.15|166.61|164.21|166.48|164.08|0
1649421580000|2022-04-08 12:39:40|166.61|164.21|166.67|164.27|166.67|164.27|166.61|164.21|0
1649421590000|2022-04-08 12:39:50|166.73|164.33|166.8|164.4|166.8|164.4|166.73|164.33|0
1649421600000|2022-04-08 12:40:00|166.92|164.52|166.99|164.59|166.99|164.59|166.92|164.52|0
1649421610000|2022-04-08 12:40:10|166.92|164.52|166.92|164.52|166.99|164.59|166.92|164.52|0
1649421620000|2022-04-08 12:40:20|166.99|164.59|167.05|164.65|167.05|164.65|166.92|164.52|0
1649421630000|2022-04-08 12:40:30|167.11|164.71|167.05|164.65|167.17|164.77|167.05|164.65|0
1649421640000|2022-04-08 12:40:40|167.11|164.71|167.05|164.65|167.11|164.71|167.05|164.65|0
1649421650000|2022-04-08 12:40:50|167.11|164.71|167.17|164.77|167.17|164.77|167.11|164.71|0
1649421660000|2022-04-08 12:41:00|167.11|164.71|167.3|164.9|167.36|164.96|167.11|164.71|0
1649421670000|2022-04-08 12:41:10|167.36|164.96|167.43|165.03|167.43|165.03|167.36|164.96|0
1649421680000|2022-04-08 12:41:20|167.36|164.96|167.43|165.03|167.55|165.15|167.36|164.96|0
1649421690000|2022-04-08 12:41:30|167.36|164.96|167.43|165.03|167.43|165.03|167.36|164.96|0
1649421700000|2022-04-08 12:41:40|167.46|165.06|167.36|164.96|167.49|165.09|167.36|164.96|0
1649421710000|2022-04-08 12:41:50|167.43|165.03|167.3|164.9|167.43|165.03|167.3|164.9|0
1649421720000|2022-04-08 12:42:00|167.33|164.93|167.17|164.77|167.33|164.93|167.17|164.77|0
1649421730000|2022-04-08 12:42:10|167.24|164.84|167.17|164.77|167.24|164.84|167.17|164.77|0
1649421740000|2022-04-08 12:42:20|167.24|164.84|167.3|164.9|167.3|164.9|167.17|164.77|0
1649421750000|2022-04-08 12:42:30|167.36|164.96|167.36|164.96|167.36|164.96|167.36|164.96|0
1649421760000|2022-04-08 12:42:40|167.42|165.02|167.3|164.9|167.42|165.02|167.3|164.9|0
1649421770000|2022-04-08 12:42:50|167.36|164.96|167.36|164.96|167.36|164.96|167.36|164.96|0
1649421780000|2022-04-08 12:43:00|167.3|164.9|167.33|164.93|167.33|164.93|167.3|164.9|0
1649421790000|2022-04-08 12:43:10|167.3|164.9|167.24|164.84|167.36|164.96|167.24|164.84|0
1649421810000|2022-04-08 12:43:30|167.11|164.71|167.17|164.77|167.17|164.77|167.11|164.71|0
1649421830000|2022-04-08 12:43:50|167.11|164.71|167.24|164.84|167.24|164.84|167.11|164.71|0
1649421840000|2022-04-08 12:44:00|167.3|164.9|167.36|164.96|167.36|164.96|167.3|164.9|0
1649421850000|2022-04-08 12:44:10|167.42|165.02|167.55|165.15|167.55|165.15|167.42|165.02|0
1649421860000|2022-04-08 12:44:20|167.61|165.21|167.68|165.28|167.68|165.28|167.61|165.21|0
1649421870000|2022-04-08 12:44:30|167.74|165.34|167.68|165.28|167.8|165.4|167.68|165.28|0
1649421880000|2022-04-08 12:44:40|167.61|165.21|167.55|165.15|167.61|165.21|167.55|165.15|0
1649421890000|2022-04-08 12:44:50|167.42|165.02|167.49|165.09|167.49|165.09|167.42|165.02|0
1649421900000|2022-04-08 12:45:00|167.55|165.15|167.55|165.15|167.55|165.15|167.55|165.15|0
1649421910000|2022-04-08 12:45:10|167.49|165.09|167.49|165.09|167.49|165.09|167.42|165.02|0
1649421920000|2022-04-08 12:45:20|167.55|165.15|167.49|165.09|167.55|165.15|167.49|165.09|0
1649421930000|2022-04-08 12:45:30|167.55|165.15|167.55|165.15|167.61|165.21|167.55|165.15|0
1649421940000|2022-04-08 12:45:40|167.61|165.21|167.55|165.15|167.61|165.21|167.55|165.15|0
1649421960000|2022-04-08 12:46:00|167.49|165.09|167.52|165.12|167.55|165.15|167.49|165.09|0
1649421970000|2022-04-08 12:46:10|167.49|165.09|167.55|165.15|167.55|165.15|167.49|165.09|0
1649421990000|2022-04-08 12:46:30|167.61|165.21|167.61|165.21|167.61|165.21|167.61|165.21|0
1649422000000|2022-04-08 12:46:40|167.68|165.28|167.8|165.4|167.8|165.4|167.61|165.21|0
1649422020000|2022-04-08 12:47:00|167.86|165.46|167.99|165.59|167.99|165.59|167.86|165.46|0
1649422030000|2022-04-08 12:47:10|167.93|165.53|167.93|165.53|168.05|165.65|167.93|165.53|0
1649422040000|2022-04-08 12:47:20|168.05|165.65|168.05|165.65|168.05|165.65|167.99|165.59|0
1649422050000|2022-04-08 12:47:30|168.02|165.62|168.12|165.72|168.12|165.72|168.02|165.62|0
1649422060000|2022-04-08 12:47:40|168.05|165.65|168.12|165.72|168.18|165.78|168.05|165.65|0
1649422070000|2022-04-08 12:47:50|168.18|165.78|168.12|165.72|168.18|165.78|168.05|165.65|0
1649422080000|2022-04-08 12:48:00|168.24|165.84|168.31|165.91|168.31|165.91|168.24|165.84|0
1649422090000|2022-04-08 12:48:10|168.12|165.72|168.24|165.84|168.24|165.84|168.12|165.72|0
1649422100000|2022-04-08 12:48:20|168.37|165.97|168.5|166.1|168.5|166.1|168.37|165.97|0
1649422110000|2022-04-08 12:48:30|168.24|165.84|168.24|165.84|168.24|165.84|168.24|165.84|0
1649422120000|2022-04-08 12:48:40|168.18|165.78|168.31|165.91|168.31|165.91|168.18|165.78|0
1649422130000|2022-04-08 12:48:50|168.24|165.84|168.18|165.78|168.24|165.84|168.18|165.78|0
1649422140000|2022-04-08 12:49:00|168.05|165.65|168.05|165.65|168.12|165.72|168.05|165.65|0
1649422150000|2022-04-08 12:49:10|168.18|165.78|168.18|165.78|168.18|165.78|168.18|165.78|0
1649422160000|2022-04-08 12:49:20|168.12|165.72|168.05|165.65|168.12|165.72|168.05|165.65|0
1649422180000|2022-04-08 12:49:40|168.02|165.62|168.05|165.65|168.05|165.65|168.02|165.62|0
1649422190000|2022-04-08 12:49:50|168.02|165.62|168.05|165.65|168.05|165.65|168.02|165.62|0
1649422200000|2022-04-08 12:50:00|168.31|165.91|168.31|165.91|168.31|165.91|168.31|165.91|0
1649422220000|2022-04-08 12:50:20|168.37|165.97|168.37|165.97|168.37|165.97|168.37|165.97|0
1649422230000|2022-04-08 12:50:30|168.31|165.91|168.31|165.91|168.37|165.97|168.31|165.91|0
1649422240000|2022-04-08 12:50:40|168.18|165.78|168.18|165.78|168.24|165.84|168.18|165.78|0
1649422250000|2022-04-08 12:50:50|168.12|165.72|168.12|165.72|168.12|165.72|168.12|165.72|0
1649422260000|2022-04-08 12:51:00|168.18|165.78|168.12|165.72|168.18|165.78|168.12|165.72|0
1649422280000|2022-04-08 12:51:20|168.15|165.75|168.18|165.78|168.18|165.78|168.15|165.75|0
1649422290000|2022-04-08 12:51:30|168.12|165.72|168.18|165.78|168.18|165.78|168.12|165.72|0
1649422300000|2022-04-08 12:51:40|168.12|165.72|168.12|165.72|168.12|165.72|168.12|165.72|0
1649422310000|2022-04-08 12:51:50|168.15|165.75|168.18|165.78|168.18|165.78|168.15|165.75|0
1649422320000|2022-04-08 12:52:00|168.12|165.72|168.12|165.72|168.12|165.72|168.12|165.72|0
1649422330000|2022-04-08 12:52:10|168.05|165.65|168.05|165.65|168.05|165.65|168.05|165.65|0
1649422340000|2022-04-08 12:52:20|168.11|165.71|168.11|165.71|168.11|165.71|168.11|165.71|0
1649422350000|2022-04-08 12:52:30|168.05|165.65|168.05|165.65|168.05|165.65|168.05|165.65|0
1649422360000|2022-04-08 12:52:40|168.11|165.71|168.11|165.71|168.11|165.71|168.11|165.71|0
1649422380000|2022-04-08 12:53:00|168.05|165.65|168.11|165.71|168.11|165.71|168.05|165.65|0
1649422390000|2022-04-08 12:53:10|168.05|165.65|168.11|165.71|168.11|165.71|168.05|165.65|0
1649422400000|2022-04-08 12:53:20|168.05|165.65|168.05|165.65|168.11|165.71|168.05|165.65|0
1649422410000|2022-04-08 12:53:30|168.18|165.78|168.18|165.78|168.18|165.78|168.11|165.71|0
1649422420000|2022-04-08 12:53:40|168.24|165.84|168.49|166.09|168.49|166.09|168.24|165.84|0
1649422430000|2022-04-08 12:53:50|168.62|166.22|168.62|166.22|168.68|166.28|168.62|166.22|0
1649422440000|2022-04-08 12:54:00|168.56|166.16|168.56|166.16|168.56|166.16|168.49|166.09|0
1649422450000|2022-04-08 12:54:10|168.49|166.09|168.43|166.03|168.49|166.09|168.43|166.03|0
1649422460000|2022-04-08 12:54:20|168.37|165.97|168.37|165.97|168.43|166.03|168.37|165.97|0
1649422470000|2022-04-08 12:54:30|168.43|166.03|168.37|165.97|168.43|166.03|168.37|165.97|0
1649422490000|2022-04-08 12:54:50|168.43|166.03|168.43|166.03|168.43|166.03|168.43|166.03|0
1649422500000|2022-04-08 12:55:00|168.3|165.9|168.3|165.9|168.3|165.9|168.3|165.9|0
1649422510000|2022-04-08 12:55:10|168.37|165.97|168.3|165.9|168.37|165.97|168.3|165.9|0
1649422530000|2022-04-08 12:55:30|168.27|165.87|168.3|165.9|168.3|165.9|168.24|165.84|0
1649422540000|2022-04-08 12:55:40|168.24|165.84|168.24|165.84|168.24|165.84|168.24|165.84|0
1649422550000|2022-04-08 12:55:50|168.3|165.9|168.24|165.84|168.3|165.9|168.24|165.84|0
1649422560000|2022-04-08 12:56:00|168.3|165.9|168.3|165.9|168.3|165.9|168.3|165.9|0
1649422580000|2022-04-08 12:56:20|168.37|165.97|168.37|165.97|168.37|165.97|168.37|165.97|0
1649422610000|2022-04-08 12:56:50|168.43|166.03|168.24|165.84|168.43|166.03|168.24|165.84|0
1649422630000|2022-04-08 12:57:10|168.18|165.78|168.18|165.78|168.18|165.78|168.18|165.78|0
1649422640000|2022-04-08 12:57:20|168.11|165.71|168.11|165.71|168.11|165.71|168.11|165.71|0
1649422660000|2022-04-08 12:57:40|168.05|165.65|168.05|165.65|168.05|165.65|168.05|165.65|0
1649422670000|2022-04-08 12:57:50|168.11|165.71|168.11|165.71|168.11|165.71|168.11|165.71|0
1649422680000|2022-04-08 12:58:00|168.05|165.65|168.11|165.71|168.11|165.71|168.05|165.65|0
1649422690000|2022-04-08 12:58:10|168.18|165.78|168.18|165.78|168.18|165.78|168.11|165.71|0
1649422700000|2022-04-08 12:58:20|168.24|165.84|168.24|165.84|168.24|165.84|168.24|165.84|0
1649422710000|2022-04-08 12:58:30|168.3|165.9|168.18|165.78|168.3|165.9|168.18|165.78|0
1649422720000|2022-04-08 12:58:40|168.24|165.84|168.3|165.9|168.3|165.9|168.24|165.84|0
1649422730000|2022-04-08 12:58:50|168.37|165.97|168.24|165.84|168.37|165.97|168.24|165.84|0
1649422740000|2022-04-08 12:59:00|168.3|165.9|168.37|165.97|168.37|165.97|168.24|165.84|0
1649422750000|2022-04-08 12:59:10|168.43|166.03|168.37|165.97|168.43|166.03|168.37|165.97|0
1649422760000|2022-04-08 12:59:20|168.3|165.9|168.3|165.9|168.3|165.9|168.27|165.87|0
1649422770000|2022-04-08 12:59:30|168.24|165.84|168.24|165.84|168.24|165.84|168.24|165.84|0
1649422780000|2022-04-08 12:59:40|168.18|165.78|168.17|165.77|168.18|165.78|168.17|165.77|0
1649422790000|2022-04-08 12:59:50|168.24|165.84|168.24|165.84|168.24|165.84|168.17|165.77|0
1649422800000|2022-04-08 13:00:00|168.36|165.96|168.43|166.03|168.43|166.03|168.36|165.96|0
1649422830000|2022-04-08 13:00:30|168.4|166|168.43|166.03|168.43|166.03|168.36|165.96|0
1649422850000|2022-04-08 13:00:50|168.49|166.09|168.55|166.15|168.55|166.15|168.49|166.09|0
1649422860000|2022-04-08 13:01:00|168.74|166.34|168.81|166.41|168.81|166.41|168.74|166.34|0
1649422870000|2022-04-08 13:01:10|168.87|166.47|168.87|166.47|168.87|166.47|168.87|166.47|0
1649422880000|2022-04-08 13:01:20|168.81|166.41|168.81|166.41|168.87|166.47|168.81|166.41|0
1649422890000|2022-04-08 13:01:30|168.68|166.28|168.55|166.15|168.68|166.28|168.55|166.15|0
1649422900000|2022-04-08 13:01:40|168.49|166.09|168.55|166.15|168.55|166.15|168.49|166.09|0
1649422910000|2022-04-08 13:01:50|168.68|166.28|168.74|166.34|168.74|166.34|168.68|166.28|0
1649422920000|2022-04-08 13:02:00|168.81|166.41|168.93|166.53|168.93|166.53|168.81|166.41|0
1649422930000|2022-04-08 13:02:10|169|166.6|168.81|166.41|169|166.6|168.81|166.41|0
1649422940000|2022-04-08 13:02:20|169.19|166.79|169.25|166.85|169.25|166.85|169.19|166.79|0
1649422950000|2022-04-08 13:02:30|169.19|166.79|169.63|167.23|169.63|167.23|169.19|166.79|0
1649422960000|2022-04-08 13:02:40|169.7|167.3|169.7|167.3|169.7|167.3|169.57|167.17|0
1649422970000|2022-04-08 13:02:50|169.57|167.17|169.51|167.11|169.57|167.17|169.44|167.04|0
1649422980000|2022-04-08 13:03:00|169.57|167.17|167.17|164.77|169.57|167.17|167.17|164.77|0
1649422990000|2022-04-08 13:03:10|169.51|167.11|169.51|167.11|169.51|167.11|169.44|167.04|0
1649423000000|2022-04-08 13:03:20|169.57|167.17|169.51|167.11|169.63|167.23|169.51|167.11|0
1649423010000|2022-04-08 13:03:30|169.44|167.04|169.44|167.04|169.44|167.04|169.44|167.04|0
1649423020000|2022-04-08 13:03:40|169.38|166.98|169.44|167.04|169.44|167.04|169.38|166.98|0
1649423030000|2022-04-08 13:03:50|169.51|167.11|169.51|167.11|169.51|167.11|169.51|167.11|0
1649423040000|2022-04-08 13:04:00|169.44|167.04|169.51|167.11|169.57|167.17|169.44|167.04|0
1649423050000|2022-04-08 13:04:10|169.57|167.17|169.63|167.23|169.63|167.23|169.57|167.17|0
1649423060000|2022-04-08 13:04:20|169.57|167.17|169.57|167.17|169.63|167.23|169.57|167.17|0
1649423070000|2022-04-08 13:04:30|169.51|167.11|169.44|167.04|169.51|167.11|169.44|167.04|0
1649423080000|2022-04-08 13:04:40|169.38|166.98|169.48|167.08|169.48|167.08|169.38|166.98|0
1649423090000|2022-04-08 13:04:50|169.51|167.11|169.57|167.17|169.63|167.23|169.51|167.11|0
1649423100000|2022-04-08 13:05:00|169.51|167.11|169.7|167.3|169.7|167.3|169.51|167.11|0
1649423110000|2022-04-08 13:05:10|169.63|167.23|169.57|167.17|169.63|167.23|169.57|167.17|0
1649423120000|2022-04-08 13:05:20|169.63|167.23|169.7|167.3|169.7|167.3|169.63|167.23|0
1649423130000|2022-04-08 13:05:30|169.63|167.23|169.63|167.23|169.63|167.23|169.6|167.2|0
1649423140000|2022-04-08 13:05:40|169.57|167.17|169.57|167.17|169.57|167.17|169.51|167.11|0
1649423150000|2022-04-08 13:05:50|169.51|167.11|169.57|167.17|169.57|167.17|169.51|167.11|0
1649423160000|2022-04-08 13:06:00|169.51|167.11|169.51|167.11|169.57|167.17|169.51|167.11|0
1649423170000|2022-04-08 13:06:10|169.44|167.04|169.44|167.04|169.44|167.04|169.44|167.04|0
1649423180000|2022-04-08 13:06:20|169.38|166.98|169.44|167.04|169.44|167.04|169.38|166.98|0
1649423200000|2022-04-08 13:06:40|169.41|167.01|169.44|167.04|169.44|167.04|169.41|167.01|0
1649423210000|2022-04-08 13:06:50|169.5|167.1|169.5|167.1|169.5|167.1|169.5|167.1|0
1649423220000|2022-04-08 13:07:00|169.57|167.17|169.57|167.17|169.57|167.17|169.57|167.17|0
1649423230000|2022-04-08 13:07:10|169.63|167.23|169.7|167.3|169.7|167.3|169.63|167.23|0
1649423240000|2022-04-08 13:07:20|169.73|167.33|169.76|167.36|169.76|167.36|169.73|167.33|0
1649423250000|2022-04-08 13:07:30|169.7|167.3|169.76|167.36|169.82|167.42|169.63|167.23|0
1649423260000|2022-04-08 13:07:40|169.82|167.42|169.76|167.36|169.82|167.42|169.76|167.36|0
1649423270000|2022-04-08 13:07:50|169.7|167.3|169.7|167.3|169.76|167.36|169.63|167.23|0
1649423280000|2022-04-08 13:08:00|169.63|167.23|169.57|167.17|169.63|167.23|169.57|167.17|0
1649423290000|2022-04-08 13:08:10|169.5|167.1|169.44|167.04|169.5|167.1|169.44|167.04|0
1649423310000|2022-04-08 13:08:30|169.5|167.1|169.5|167.1|169.5|167.1|169.5|167.1|0
1649423320000|2022-04-08 13:08:40|169.44|167.04|169.44|167.04|169.44|167.04|169.38|166.98|0
1649423330000|2022-04-08 13:08:50|169.38|166.98|169.44|167.04|169.44|167.04|169.38|166.98|0
1649423340000|2022-04-08 13:09:00|169.5|167.1|169.5|167.1|169.5|167.1|169.5|167.1|0
1649423350000|2022-04-08 13:09:10|169.47|167.07|169.44|167.04|169.47|167.07|169.44|167.04|0
1649423360000|2022-04-08 13:09:20|169.5|167.1|169.5|167.1|169.5|167.1|169.44|167.04|0
1649423370000|2022-04-08 13:09:30|169.57|167.17|169.5|167.1|169.57|167.17|169.5|167.1|0
1649423380000|2022-04-08 13:09:40|169.44|167.04|169.5|167.1|169.5|167.1|169.44|167.04|0
1649423390000|2022-04-08 13:09:50|169.57|167.17|169.57|167.17|169.57|167.17|169.57|167.17|0
1649423400000|2022-04-08 13:10:00|169.63|167.23|169.63|167.23|169.63|167.23|169.63|167.23|0
1649423410000|2022-04-08 13:10:10|169.76|167.36|170.08|167.68|170.14|167.74|169.76|167.36|0
1649423420000|2022-04-08 13:10:20|170.05|167.65|170.2|167.8|170.2|167.8|170.01|167.61|0
1649423430000|2022-04-08 13:10:30|170.08|167.68|170.08|167.68|170.14|167.74|170.08|167.68|0
1649423440000|2022-04-08 13:10:40|170.05|167.65|170.01|167.61|170.05|167.65|169.95|167.55|0
1649423450000|2022-04-08 13:10:50|170.08|167.68|170.01|167.61|170.08|167.68|170.01|167.61|0
1649423460000|2022-04-08 13:11:00|169.95|167.55|169.95|167.55|170.08|167.68|169.95|167.55|0
1649423470000|2022-04-08 13:11:10|169.89|167.49|169.82|167.42|169.89|167.49|169.82|167.42|0
1649423490000|2022-04-08 13:11:30|169.89|167.49|170.08|167.68|170.08|167.68|169.89|167.49|0
1649423500000|2022-04-08 13:11:40|170.68|168.28|170.61|168.21|170.68|168.28|170.61|168.21|0
1649423510000|2022-04-08 13:11:50|170.68|168.28|170.68|168.28|170.68|168.28|170.68|168.28|0
1649423520000|2022-04-08 13:12:00|170.74|168.34|171|168.6|171|168.6|170.74|168.34|0
1649423530000|2022-04-08 13:12:10|170.93|168.53|170.93|168.53|170.93|168.53|170.93|168.53|0
1649423540000|2022-04-08 13:12:20|170.87|168.47|171|168.6|171|168.6|170.87|168.47|0
1649423550000|2022-04-08 13:12:30|171.19|168.79|171|168.6|171.19|168.79|171|168.6|0
1649423560000|2022-04-08 13:12:40|171.13|168.73|171.06|168.66|171.13|168.73|171.06|168.66|0
1649423570000|2022-04-08 13:12:50|171.13|168.73|171.06|168.66|171.13|168.73|171.06|168.66|0
1649423580000|2022-04-08 13:13:00|171.13|168.73|171.06|168.66|171.13|168.73|171.06|168.66|0
1649423590000|2022-04-08 13:13:10|171.13|168.73|170.93|168.53|171.13|168.73|170.93|168.53|0
1649423600000|2022-04-08 13:13:20|171|168.6|171|168.6|171|168.6|171|168.6|0
1649423610000|2022-04-08 13:13:30|170.87|168.47|170.74|168.34|170.87|168.47|170.74|168.34|0
1649423620000|2022-04-08 13:13:40|170.81|168.41|170.87|168.47|170.87|168.47|170.81|168.41|0
1649423630000|2022-04-08 13:13:50|170.93|168.53|170.93|168.53|170.93|168.53|170.93|168.53|0
1649423640000|2022-04-08 13:14:00|170.9|168.5|170.93|168.53|170.93|168.53|170.84|168.44|0
1649423650000|2022-04-08 13:14:10|171.06|168.66|170.87|168.47|171.06|168.66|170.87|168.47|0
1649423660000|2022-04-08 13:14:20|170.93|168.53|171.06|168.66|171.06|168.66|170.93|168.53|0
1649423670000|2022-04-08 13:14:30|171|168.6|170.93|168.53|171|168.6|170.93|168.53|0
1649423680000|2022-04-08 13:14:40|170.97|168.57|170.93|168.53|171|168.6|170.93|168.53|0
1649423690000|2022-04-08 13:14:50|170.87|168.47|170.87|168.47|170.87|168.47|170.87|168.47|0
1649423700000|2022-04-08 13:15:00|170.93|168.53|170.93|168.53|170.93|168.53|170.87|168.47|0
1649423710000|2022-04-08 13:15:10|171|168.6|170.81|168.41|171|168.6|170.81|168.41|0
1649423720000|2022-04-08 13:15:20|170.74|168.34|170.81|168.41|170.81|168.41|170.74|168.34|0
1649423730000|2022-04-08 13:15:30|170.74|168.34|170.68|168.28|170.74|168.34|170.61|168.21|0
1649423740000|2022-04-08 13:15:40|170.74|168.34|170.61|168.21|170.74|168.34|170.61|168.21|0
1649423750000|2022-04-08 13:15:50|170.49|168.09|170.49|168.09|170.49|168.09|170.49|168.09|0
1649423760000|2022-04-08 13:16:00|170.55|168.15|170.61|168.21|170.61|168.21|170.55|168.15|0
1649423770000|2022-04-08 13:16:10|170.68|168.28|170.68|168.28|170.68|168.28|170.68|168.28|0
1649423780000|2022-04-08 13:16:20|170.61|168.21|170.36|167.96|170.61|168.21|170.36|167.96|0
1649423790000|2022-04-08 13:16:30|170.29|167.89|170.36|167.96|170.36|167.96|170.29|167.89|0
1649423810000|2022-04-08 13:16:50|170.42|168.02|170.42|168.02|170.42|168.02|170.42|168.02|0
1649423820000|2022-04-08 13:17:00|170.29|167.89|170.39|167.99|170.39|167.99|170.29|167.89|0
1649423830000|2022-04-08 13:17:10|170.42|168.02|170.42|168.02|170.42|168.02|170.36|167.96|0
1649423840000|2022-04-08 13:17:20|170.48|168.08|170.48|168.08|170.48|168.08|170.48|168.08|0
1649423850000|2022-04-08 13:17:30|170.52|168.12|170.48|168.08|170.52|168.12|170.48|168.08|0
1649423860000|2022-04-08 13:17:40|170.55|168.15|170.48|168.08|170.55|168.15|170.48|168.08|0
1649423880000|2022-04-08 13:18:00|170.42|168.02|170.48|168.08|170.48|168.08|170.42|168.02|0
1649423890000|2022-04-08 13:18:10|170.42|168.02|170.48|168.08|170.48|168.08|170.42|168.02|0
1649423900000|2022-04-08 13:18:20|170.55|168.15|170.55|168.15|170.55|168.15|170.55|168.15|0
1649423910000|2022-04-08 13:18:30|170.48|168.08|170.42|168.02|170.48|168.08|170.42|168.02|0
1649423920000|2022-04-08 13:18:40|170.36|167.96|170.29|167.89|170.36|167.96|170.29|167.89|0
1649423930000|2022-04-08 13:18:50|170.36|167.96|170.36|167.96|170.36|167.96|170.36|167.96|0
1649423940000|2022-04-08 13:19:00|170.29|167.89|170.42|168.02|170.42|168.02|170.29|167.89|0
1649423960000|2022-04-08 13:19:20|170.36|167.96|170.29|167.89|170.36|167.96|170.29|167.89|0
1649423970000|2022-04-08 13:19:30|170.33|167.93|170.29|167.89|170.36|167.96|170.29|167.89|0
1649423980000|2022-04-08 13:19:40|170.23|167.83|170.29|167.89|170.29|167.89|170.23|167.83|0
1649423990000|2022-04-08 13:19:50|170.36|167.96|170.36|167.96|170.36|167.96|170.36|167.96|0
1649424000000|2022-04-08 13:20:00|170.42|168.02|170.33|167.93|170.42|168.02|170.29|167.89|0
1649424010000|2022-04-08 13:20:10|170.36|167.96|170.36|167.96|170.36|167.96|170.29|167.89|0
1649424030000|2022-04-08 13:20:30|170.42|168.02|170.42|168.02|170.42|168.02|170.42|168.02|0
1649424040000|2022-04-08 13:20:40|170.36|167.96|170.29|167.89|170.36|167.96|170.29|167.89|0
1649424060000|2022-04-08 13:21:00|170.42|168.02|170.39|167.99|170.42|168.02|170.36|167.96|0
1649424070000|2022-04-08 13:21:10|170.36|167.96|170.29|167.89|170.36|167.96|170.29|167.89|0
1649424080000|2022-04-08 13:21:20|170.23|167.83|170.23|167.83|170.23|167.83|170.23|167.83|0
1649424100000|2022-04-08 13:21:40|170.29|167.89|170.35|167.95|170.36|167.96|170.29|167.89|0
1649424110000|2022-04-08 13:21:50|170.29|167.89|170.42|168.02|170.42|168.02|170.29|167.89|0
1649424120000|2022-04-08 13:22:00|170.45|168.05|170.55|168.15|170.55|168.15|170.45|168.05|0
1649424130000|2022-04-08 13:22:10|170.61|168.21|170.61|168.21|170.61|168.21|170.61|168.21|0
1649424150000|2022-04-08 13:22:30|170.64|168.24|170.55|168.15|170.67|168.27|170.55|168.15|0
1649424160000|2022-04-08 13:22:40|170.61|168.21|170.42|168.02|170.61|168.21|170.42|168.02|0
1649424170000|2022-04-08 13:22:50|170.48|168.08|170.48|168.08|170.48|168.08|170.48|168.08|0
1649424180000|2022-04-08 13:23:00|170.55|168.15|170.55|168.15|170.55|168.15|170.55|168.15|0
1649424190000|2022-04-08 13:23:10|170.61|168.21|170.55|168.15|170.61|168.21|170.55|168.15|0
1649424200000|2022-04-08 13:23:20|170.61|168.21|170.61|168.21|170.61|168.21|170.61|168.21|0
1649424210000|2022-04-08 13:23:30|170.67|168.27|170.74|168.34|170.74|168.34|170.67|168.27|0
1649424220000|2022-04-08 13:23:40|170.67|168.27|170.74|168.34|170.74|168.34|170.67|168.27|0
1649424230000|2022-04-08 13:23:50|170.67|168.27|170.67|168.27|170.67|168.27|170.67|168.27|0
1649424240000|2022-04-08 13:24:00|170.74|168.34|170.74|168.34|170.74|168.34|170.67|168.27|0
1649424250000|2022-04-08 13:24:10|170.67|168.27|170.67|168.27|170.74|168.34|170.67|168.27|0
1649424260000|2022-04-08 13:24:20|170.74|168.34|170.61|168.21|170.74|168.34|170.61|168.21|0
1649424270000|2022-04-08 13:24:30|170.55|168.15|170.48|168.08|170.55|168.15|170.48|168.08|0
1649424280000|2022-04-08 13:24:40|170.42|168.02|170.48|168.08|170.48|168.08|170.42|168.02|0
1649424290000|2022-04-08 13:24:50|170.55|168.15|170.55|168.15|170.55|168.15|170.55|168.15|0
1649424300000|2022-04-08 13:25:00|170.51|168.11|170.48|168.08|170.61|168.21|170.48|168.08|0
1649424310000|2022-04-08 13:25:10|170.61|168.21|170.61|168.21|170.67|168.27|170.61|168.21|0
1649424330000|2022-04-08 13:25:30|170.54|168.14|170.48|168.08|170.54|168.14|170.48|168.08|0
1649424350000|2022-04-08 13:25:50|170.64|168.24|170.86|168.46|170.86|168.46|170.64|168.24|0
1649424360000|2022-04-08 13:26:00|170.99|168.59|170.93|168.53|170.99|168.59|170.93|168.53|0
1649424370000|2022-04-08 13:26:10|170.86|168.46|170.8|168.4|170.86|168.46|170.8|168.4|0
1649424380000|2022-04-08 13:26:20|170.74|168.34|170.71|168.31|170.74|168.34|170.67|168.27|0
1649424390000|2022-04-08 13:26:30|170.67|168.27|170.8|168.4|170.83|168.43|170.67|168.27|0
1649424400000|2022-04-08 13:26:40|170.74|168.34|170.8|168.4|170.8|168.4|170.74|168.34|0
1649424410000|2022-04-08 13:26:50|170.74|168.34|170.67|168.27|170.74|168.34|170.67|168.27|0
1649424420000|2022-04-08 13:27:00|170.61|168.21|170.86|168.46|170.86|168.46|170.61|168.21|0
1649424430000|2022-04-08 13:27:10|170.8|168.4|170.86|168.46|170.93|168.53|170.8|168.4|0
1649424440000|2022-04-08 13:27:20|170.8|168.4|170.61|168.21|170.8|168.4|170.61|168.21|0
1649424450000|2022-04-08 13:27:30|170.54|168.14|170.54|168.14|170.54|168.14|170.54|168.14|0
1649424460000|2022-04-08 13:27:40|170.67|168.27|170.8|168.4|170.8|168.4|170.67|168.27|0
1649424470000|2022-04-08 13:27:50|170.86|168.46|171.18|168.78|171.18|168.78|170.86|168.46|0
1649424480000|2022-04-08 13:28:00|171.31|168.91|171.31|168.91|171.31|168.91|171.18|168.78|0
1649424490000|2022-04-08 13:28:10|171.18|168.78|171.18|168.78|171.18|168.78|171.12|168.72|0
1649424500000|2022-04-08 13:28:20|171.31|168.91|171.18|168.78|171.31|168.91|171.18|168.78|0
1649424510000|2022-04-08 13:28:30|171.25|168.85|171.12|168.72|171.25|168.85|171.12|168.72|0
1649424520000|2022-04-08 13:28:40|171.18|168.78|171.12|168.72|171.18|168.78|171.12|168.72|0
1649424530000|2022-04-08 13:28:50|171.18|168.78|171.18|168.78|171.18|168.78|171.12|168.72|0
1649424540000|2022-04-08 13:29:00|171.06|168.66|171.18|168.78|171.18|168.78|171.06|168.66|0
1649424550000|2022-04-08 13:29:10|171.12|168.72|171.12|168.72|171.12|168.72|171.12|168.72|0
1649424570000|2022-04-08 13:29:30|171.06|168.66|171.12|168.72|171.12|168.72|171.05|168.65|0
1649424580000|2022-04-08 13:29:40|171.05|168.65|171.02|168.62|171.05|168.65|171.02|168.62|0
1649424590000|2022-04-08 13:29:50|170.99|168.59|171.05|168.65|171.05|168.65|170.99|168.59|0
1649424600000|2022-04-08 13:30:00|170.8|168.4|170.73|168.33|170.8|168.4|170.67|168.27|0
1649424610000|2022-04-08 13:30:10|170.86|168.46|170.99|168.59|170.99|168.59|170.86|168.46|0
1649424620000|2022-04-08 13:30:20|170.8|168.4|170.86|168.46|170.86|168.46|170.73|168.33|0
1649424630000|2022-04-08 13:30:30|170.99|168.59|170.67|168.27|170.99|168.59|170.67|168.27|0
1649424640000|2022-04-08 13:30:40|170.8|168.4|171.05|168.65|171.05|168.65|170.8|168.4|0
1649424650000|2022-04-08 13:30:50|170.99|168.59|171.37|168.97|171.37|168.97|170.99|168.59|0
1649424660000|2022-04-08 13:31:00|171.25|168.85|171.44|169.04|171.44|169.04|171.25|168.85|0
1649424670000|2022-04-08 13:31:10|171.5|169.1|171.37|168.97|171.5|169.1|171.37|168.97|0
1649424680000|2022-04-08 13:31:20|171.44|169.04|171.18|168.78|171.44|169.04|171.18|168.78|0
1649424690000|2022-04-08 13:31:30|171.25|168.85|170.93|168.53|171.25|168.85|170.93|168.53|0
1649424700000|2022-04-08 13:31:40|170.86|168.46|170.93|168.53|170.99|168.59|170.86|168.46|0
1649424710000|2022-04-08 13:31:50|170.9|168.5|170.73|168.33|171.12|168.72|170.73|168.33|0
1649424720000|2022-04-08 13:32:00|170.86|168.46|170.99|168.59|170.99|168.59|170.86|168.46|0
1649424730000|2022-04-08 13:32:10|170.73|168.33|170.54|168.14|170.73|168.33|170.54|168.14|0
1649424740000|2022-04-08 13:32:20|170.73|168.33|170.99|168.59|170.99|168.59|170.73|168.33|0
1649424750000|2022-04-08 13:32:30|171.28|168.88|171.5|169.1|171.5|169.1|171.28|168.88|0
1649424760000|2022-04-08 13:32:40|171.44|169.04|172.02|169.62|172.02|169.62|171.44|169.04|0
1649424770000|2022-04-08 13:32:50|171.95|169.55|171.76|169.36|171.95|169.55|171.76|169.36|0
1649424780000|2022-04-08 13:33:00|171.86|169.46|172.02|169.62|172.02|169.62|171.86|169.46|0
1649424790000|2022-04-08 13:33:10|172.15|169.75|172.21|169.81|172.21|169.81|172.15|169.75|0
1649424800000|2022-04-08 13:33:20|172.27|169.87|172.34|169.94|172.34|169.94|172.02|169.62|0
1649424810000|2022-04-08 13:33:30|172.4|170|172.73|170.33|172.73|170.33|172.4|170|0
1649424820000|2022-04-08 13:33:40|172.79|170.39|173.11|170.71|173.24|170.84|172.79|170.39|0
1649424830000|2022-04-08 13:33:50|173.18|170.78|172.98|170.58|173.31|170.91|172.98|170.58|0
1649424840000|2022-04-08 13:34:00|173.05|170.65|173.05|170.65|173.31|170.91|173.05|170.65|0
1649424850000|2022-04-08 13:34:10|172.92|170.52|172.79|170.39|172.92|170.52|172.79|170.39|0
1649424860000|2022-04-08 13:34:20|172.73|170.33|173.05|170.65|173.05|170.65|172.73|170.33|0
1649424870000|2022-04-08 13:34:30|172.98|170.58|172.92|170.52|172.98|170.58|172.85|170.45|0
1649424880000|2022-04-08 13:34:40|172.85|170.45|172.6|170.2|172.85|170.45|172.6|170.2|0
1649424890000|2022-04-08 13:34:50|172.4|170|172.27|169.87|172.4|170|172.27|169.87|0
1649424900000|2022-04-08 13:35:00|172.66|170.26|172.53|170.13|172.79|170.39|172.53|170.13|0
1649424910000|2022-04-08 13:35:10|172.66|170.26|172.85|170.45|172.85|170.45|172.6|170.2|0
1649424920000|2022-04-08 13:35:20|172.72|170.32|172.98|170.58|172.98|170.58|172.72|170.32|0
1649424930000|2022-04-08 13:35:30|172.95|170.55|172.92|170.52|172.98|170.58|172.92|170.52|0
1649424940000|2022-04-08 13:35:40|172.66|170.26|172.79|170.39|172.79|170.39|172.66|170.26|0
1649424950000|2022-04-08 13:35:50|172.72|170.32|172.72|170.32|172.79|170.39|172.72|170.32|0
1649424960000|2022-04-08 13:36:00|172.79|170.39|172.98|170.58|172.98|170.58|172.79|170.39|0
1649424970000|2022-04-08 13:36:10|172.92|170.52|172.92|170.52|172.92|170.52|172.92|170.52|0
1649424980000|2022-04-08 13:36:20|172.98|170.58|172.92|170.52|172.98|170.58|172.92|170.52|0
1649424990000|2022-04-08 13:36:30|173.05|170.65|173.18|170.78|173.18|170.78|173.05|170.65|0
1649425000000|2022-04-08 13:36:40|173.11|170.71|173.11|170.71|173.18|170.78|173.11|170.71|0
1649425010000|2022-04-08 13:36:50|173.08|170.68|173.08|170.68|173.08|170.68|173.08|170.68|0
1649425020000|2022-04-08 13:37:00|172.85|170.45|172.66|170.26|172.85|170.45|172.66|170.26|0
1649425030000|2022-04-08 13:37:10|172.98|170.58|173.05|170.65|173.05|170.65|172.92|170.52|0
1649425040000|2022-04-08 13:37:20|173.18|170.78|173.24|170.84|173.24|170.84|173.18|170.78|0
1649425050000|2022-04-08 13:37:30|173.31|170.91|173.31|170.91|173.37|170.97|173.31|170.91|0
1649425060000|2022-04-08 13:37:40|173.24|170.84|172.82|170.42|173.24|170.84|172.82|170.42|0
1649425070000|2022-04-08 13:37:50|172.79|170.39|172.79|170.39|172.79|170.39|172.72|170.32|0
1649425080000|2022-04-08 13:38:00|172.72|170.32|173.18|170.78|173.18|170.78|172.72|170.32|0
1649425090000|2022-04-08 13:38:10|173.05|170.65|173.11|170.71|173.11|170.71|173.05|170.65|0
1649425100000|2022-04-08 13:38:20|173.05|170.65|172.98|170.58|173.11|170.71|172.98|170.58|0
1649425110000|2022-04-08 13:38:30|172.92|170.52|172.85|170.45|172.92|170.52|172.85|170.45|0
1649425120000|2022-04-08 13:38:40|172.72|170.32|173.14|170.74|173.14|170.74|172.72|170.32|0
1649425130000|2022-04-08 13:38:50|173.31|170.91|173.18|170.78|173.37|170.97|173.18|170.78|0
1649425140000|2022-04-08 13:39:00|173.24|170.84|172.85|170.45|173.24|170.84|172.85|170.45|0
1649425150000|2022-04-08 13:39:10|172.95|170.55|172.92|170.52|172.98|170.58|172.92|170.52|0
1649425160000|2022-04-08 13:39:20|172.85|170.45|172.85|170.45|172.98|170.58|172.85|170.45|0
1649425170000|2022-04-08 13:39:30|172.92|170.52|173.11|170.71|173.11|170.71|172.92|170.52|0
1649425180000|2022-04-08 13:39:40|173.31|170.91|172.98|170.58|173.31|170.91|172.98|170.58|0
1649425190000|2022-04-08 13:39:50|173.08|170.68|172.98|170.58|173.11|170.71|172.98|170.58|0
1649425200000|2022-04-08 13:40:00|173.24|170.84|172.98|170.58|173.24|170.84|172.98|170.58|0
1649425210000|2022-04-08 13:40:10|173.05|170.65|173.3|170.9|173.43|171.03|173.05|170.65|0
1649425220000|2022-04-08 13:40:20|173.37|170.97|173.69|171.29|173.76|171.36|173.37|170.97|0
1649425230000|2022-04-08 13:40:30|173.76|171.36|173.95|171.55|174.15|171.75|173.76|171.36|0
1649425240000|2022-04-08 13:40:40|174.02|171.62|174.08|171.68|174.08|171.68|174.02|171.62|0
1649425250000|2022-04-08 13:40:50|174.15|171.75|174.31|171.91|174.34|171.94|174.15|171.75|0
1649425260000|2022-04-08 13:41:00|174.28|171.88|174.54|172.14|174.6|172.2|174.28|171.88|0
1649425270000|2022-04-08 13:41:10|174.47|172.07|174.12|171.72|174.47|172.07|174.12|171.72|0
1649425280000|2022-04-08 13:41:20|174.02|171.62|174.08|171.68|174.08|171.68|173.89|171.49|0
1649425290000|2022-04-08 13:41:30|173.89|171.49|173.82|171.42|173.92|171.52|173.82|171.42|0
1649425300000|2022-04-08 13:41:40|173.76|171.36|174.08|171.68|174.08|171.68|173.76|171.36|0
1649425310000|2022-04-08 13:41:50|174.34|171.94|174.28|171.88|174.41|172.01|174.15|171.75|0
1649425320000|2022-04-08 13:42:00|174.08|171.68|174.15|171.75|174.15|171.75|173.95|171.55|0
1649425330000|2022-04-08 13:42:10|174.34|171.94|174.21|171.81|174.41|172.01|174.21|171.81|0
1649425340000|2022-04-08 13:42:20|174.28|171.88|174.47|172.07|174.54|172.14|174.21|171.81|0
1649425350000|2022-04-08 13:42:30|174.41|172.01|174.05|171.65|174.41|172.01|174.02|171.62|0
1649425360000|2022-04-08 13:42:40|173.95|171.55|172.14|169.74|174.02|171.62|172.14|169.74|0
1649425370000|2022-04-08 13:42:50|172.01|169.61|172.48|170.08|172.48|170.08|172.01|169.61|0
1649425380000|2022-04-08 13:43:00|173.76|171.36|173.69|171.29|173.76|171.36|173.69|171.29|0
1649425390000|2022-04-08 13:43:10|173.76|171.36|173.82|171.42|173.82|171.42|173.69|171.29|0
1649425400000|2022-04-08 13:43:20|173.76|171.36|173.82|171.42|173.82|171.42|173.69|171.29|0
1649425410000|2022-04-08 13:43:30|173.95|171.55|174.21|171.81|174.21|171.81|173.95|171.55|0
1649425420000|2022-04-08 13:43:40|174.15|171.75|173.99|171.59|174.15|171.75|173.95|171.55|0
1649425430000|2022-04-08 13:43:50|174.15|171.75|174.28|171.88|174.28|171.88|174.12|171.72|0
1649425440000|2022-04-08 13:44:00|174.08|171.68|174.08|171.68|174.28|171.88|174.08|171.68|0
1649425450000|2022-04-08 13:44:10|174.15|171.75|174.15|171.75|174.15|171.75|174.02|171.62|0
1649425460000|2022-04-08 13:44:20|174.08|171.68|174.15|171.75|174.15|171.75|174.02|171.62|0
1649425470000|2022-04-08 13:44:30|174.21|171.81|174.31|171.91|174.34|171.94|174.21|171.81|0
1649425480000|2022-04-08 13:44:40|174.28|171.88|174.21|171.81|174.28|171.88|174.15|171.75|0
1649425490000|2022-04-08 13:44:50|174.28|171.88|175.06|172.66|175.06|172.66|174.28|171.88|0
1649425500000|2022-04-08 13:45:00|175.19|172.79|175.58|173.18|175.58|173.18|175.19|172.79|0
1649425510000|2022-04-08 13:45:10|175.52|173.12|175.32|172.92|175.65|173.25|175.32|172.92|0
1649425520000|2022-04-08 13:45:20|175.06|172.66|174.8|172.4|175.06|172.66|174.8|172.4|0
1649425530000|2022-04-08 13:45:30|174.67|172.27|174.28|171.88|174.67|172.27|174.28|171.88|0
1649425540000|2022-04-08 13:45:40|174.41|172.01|174.47|172.07|174.47|172.07|174.38|171.98|0
1649425550000|2022-04-08 13:45:50|174.15|171.75|174.25|171.85|174.25|171.85|174.15|171.75|0
1649425560000|2022-04-08 13:46:00|174.28|171.88|174.54|172.14|174.54|172.14|174.28|171.88|0
1649425570000|2022-04-08 13:46:10|174.47|172.07|174.54|172.14|174.8|172.4|174.47|172.07|0
1649425580000|2022-04-08 13:46:20|174.41|172.01|174.28|171.88|174.41|172.01|174.28|171.88|0
1649425590000|2022-04-08 13:46:30|174.47|172.07|174.28|171.88|174.47|172.07|174.28|171.88|0
1649425600000|2022-04-08 13:46:40|174.44|172.04|174.73|172.33|174.73|172.33|174.44|172.04|0
1649425610000|2022-04-08 13:46:50|174.6|172.2|174.47|172.07|174.6|172.2|174.47|172.07|0
1649425620000|2022-04-08 13:47:00|174.41|172.01|174.54|172.14|174.64|172.24|174.41|172.01|0
1649425630000|2022-04-08 13:47:10|174.67|172.27|174.67|172.27|174.8|172.4|174.6|172.2|0
1649425640000|2022-04-08 13:47:20|174.73|172.33|174.6|172.2|174.73|172.33|174.6|172.2|0
1649425650000|2022-04-08 13:47:30|174.47|172.07|174.47|172.07|174.6|172.2|174.47|172.07|0
1649425660000|2022-04-08 13:47:40|174.54|172.14|174.21|171.81|174.54|172.14|174.21|171.81|0
1649425670000|2022-04-08 13:47:50|174.41|172.01|174.34|171.94|174.41|172.01|174.21|171.81|0
1649425680000|2022-04-08 13:48:00|174.28|171.88|174.08|171.68|174.28|171.88|174.08|171.68|0
1649425690000|2022-04-08 13:48:10|174.02|171.62|173.95|171.55|174.02|171.62|173.89|171.49|0
1649425700000|2022-04-08 13:48:20|174.02|171.62|174.21|171.81|174.28|171.88|174.02|171.62|0
1649425710000|2022-04-08 13:48:30|174.28|171.88|174.18|171.78|174.28|171.88|174.18|171.78|0
1649425720000|2022-04-08 13:48:40|174.08|171.68|174.01|171.61|174.08|171.68|174.01|171.61|0
1649425730000|2022-04-08 13:48:50|173.95|171.55|174.01|171.61|174.01|171.61|173.88|171.48|0
1649425740000|2022-04-08 13:49:00|173.95|171.55|174.34|171.94|174.34|171.94|173.95|171.55|0
1649425750000|2022-04-08 13:49:10|174.27|171.87|174.08|171.68|174.27|171.87|174.08|171.68|0
1649425760000|2022-04-08 13:49:20|174.01|171.61|174.08|171.68|174.08|171.68|173.98|171.58|0
1649425770000|2022-04-08 13:49:30|174.14|171.74|174.21|171.81|174.34|171.94|174.14|171.74|0
1649425780000|2022-04-08 13:49:40|174.27|171.87|174.27|171.87|174.34|171.94|174.27|171.87|0
1649425790000|2022-04-08 13:49:50|174.47|172.07|174.37|171.97|174.47|172.07|174.34|171.94|0
1649425800000|2022-04-08 13:50:00|174.54|172.14|174.54|172.14|174.67|172.27|174.54|172.14|0
1649425810000|2022-04-08 13:50:10|174.73|172.33|174.53|172.13|174.73|172.33|174.53|172.13|0
1649425820000|2022-04-08 13:50:20|174.34|171.94|174.47|172.07|174.47|172.07|174.34|171.94|0
1649425830000|2022-04-08 13:50:30|174.53|172.13|174.67|172.27|174.67|172.27|174.53|172.13|0
1649425840000|2022-04-08 13:50:40|174.73|172.33|174.6|172.2|174.73|172.33|174.6|172.2|0
1649425850000|2022-04-08 13:50:50|174.73|172.33|174.53|172.13|174.73|172.33|174.53|172.13|0
1649425860000|2022-04-08 13:51:00|174.6|172.2|174.47|172.07|174.67|172.27|174.47|172.07|0
1649425870000|2022-04-08 13:51:10|174.4|172|174.5|172.1|174.53|172.13|174.34|171.94|0
1649425880000|2022-04-08 13:51:20|174.47|172.07|174.6|172.2|174.6|172.2|174.21|171.81|0
1649425890000|2022-04-08 13:51:30|174.66|172.26|175.12|172.72|175.12|172.72|174.66|172.26|0
1649425900000|2022-04-08 13:51:40|175.19|172.79|175.25|172.85|175.45|173.05|175.19|172.79|0
1649425910000|2022-04-08 13:51:50|175.19|172.79|175.06|172.66|175.19|172.79|175.02|172.62|0
1649425920000|2022-04-08 13:52:00|175.19|172.79|175.19|172.79|175.45|173.05|175.19|172.79|0
1649425930000|2022-04-08 13:52:10|175.32|172.92|175.58|173.18|175.58|173.18|175.32|172.92|0
1649425940000|2022-04-08 13:52:20|175.45|173.05|175.42|173.02|175.45|173.05|175.32|172.92|0
1649425950000|2022-04-08 13:52:30|175.38|172.98|175.58|173.18|175.58|173.18|175.25|172.85|0
1649425960000|2022-04-08 13:52:40|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1649425970000|2022-04-08 13:52:50|175.45|173.05|176.1|173.7|176.1|173.7|175.45|173.05|0
1649425980000|2022-04-08 13:53:00|176.01|173.61|175.51|173.11|176.01|173.61|175.51|173.11|0
1649425990000|2022-04-08 13:53:10|175.45|173.05|175.64|173.24|175.64|173.24|175.38|172.98|0
1649426000000|2022-04-08 13:53:20|175.51|173.11|175.55|173.15|175.58|173.18|175.51|173.11|0
1649426010000|2022-04-08 13:53:30|175.38|172.98|175.68|173.28|175.68|173.28|175.38|172.98|0
1649426020000|2022-04-08 13:53:40|175.58|173.18|175.45|173.05|175.58|173.18|175.45|173.05|0
1649426030000|2022-04-08 13:53:50|175.51|173.11|175.51|173.11|175.51|173.11|175.25|172.85|0
1649426040000|2022-04-08 13:54:00|175.71|173.31|175.84|173.44|175.97|173.57|175.71|173.31|0
1649426050000|2022-04-08 13:54:10|175.78|173.38|175.64|173.24|175.78|173.38|175.51|173.11|0
1649426060000|2022-04-08 13:54:20|175.58|173.18|175.91|173.51|175.91|173.51|175.58|173.18|0
1649426070000|2022-04-08 13:54:30|175.84|173.44|175.71|173.31|175.84|173.44|175.64|173.24|0
1649426080000|2022-04-08 13:54:40|175.58|173.18|175.91|173.51|175.91|173.51|175.58|173.18|0
1649426090000|2022-04-08 13:54:50|175.94|173.54|175.91|173.51|175.97|173.57|175.91|173.51|0
1649426100000|2022-04-08 13:55:00|175.97|173.57|175.77|173.37|176.1|173.7|175.77|173.37|0
1649426110000|2022-04-08 13:55:10|175.64|173.24|175.64|173.24|175.71|173.31|175.64|173.24|0
1649426120000|2022-04-08 13:55:20|175.45|173.05|175.45|173.05|175.45|173.05|175.38|172.98|0
1649426130000|2022-04-08 13:55:30|175.51|173.11|175.38|172.98|175.51|173.11|175.38|172.98|0
1649426140000|2022-04-08 13:55:40|175.32|172.92|175.51|173.11|175.51|173.11|175.32|172.92|0
1649426150000|2022-04-08 13:55:50|175.64|173.24|175.84|173.44|175.84|173.44|175.58|173.18|0
1649426160000|2022-04-08 13:56:00|175.97|173.57|175.77|173.37|175.97|173.57|175.77|173.37|0
1649426170000|2022-04-08 13:56:10|175.84|173.44|175.71|173.31|175.84|173.44|175.64|173.24|0
1649426180000|2022-04-08 13:56:20|175.45|173.05|175.45|173.05|175.45|173.05|175.32|172.92|0
1649426190000|2022-04-08 13:56:30|175.64|173.24|175.58|173.18|175.77|173.37|175.58|173.18|0
1649426200000|2022-04-08 13:56:40|175.45|173.05|175.25|172.85|175.45|173.05|175.25|172.85|0
1649426210000|2022-04-08 13:56:50|175.18|172.78|175.25|172.85|175.25|172.85|175.18|172.78|0
1649426220000|2022-04-08 13:57:00|175.32|172.92|175.25|172.85|175.32|172.92|175.12|172.72|0
1649426230000|2022-04-08 13:57:10|175.18|172.78|175.51|173.11|175.51|173.11|175.18|172.78|0
1649426240000|2022-04-08 13:57:20|175.45|173.05|175.58|173.18|175.58|173.18|175.45|173.05|0
1649426250000|2022-04-08 13:57:30|175.45|173.05|175.41|173.01|175.58|173.18|175.41|173.01|0
1649426260000|2022-04-08 13:57:40|175.32|172.92|175.64|173.24|175.64|173.24|175.32|172.92|0
1649426270000|2022-04-08 13:57:50|175.77|173.37|175.71|173.31|175.77|173.37|175.55|173.15|0
1649426280000|2022-04-08 13:58:00|175.81|173.41|175.84|173.44|175.84|173.44|175.71|173.31|0
1649426290000|2022-04-08 13:58:10|175.77|173.37|176.04|173.64|176.1|173.7|175.77|173.37|0
1649426300000|2022-04-08 13:58:20|175.9|173.5|176.04|173.64|176.04|173.64|175.9|173.5|0
1649426310000|2022-04-08 13:58:30|176.1|173.7|175.9|173.5|176.1|173.7|175.9|173.5|0
1649426320000|2022-04-08 13:58:40|176.04|173.64|176.23|173.83|176.23|173.83|176.04|173.64|0
1649426330000|2022-04-08 13:58:50|176.17|173.77|176.23|173.83|176.23|173.83|176.17|173.77|0
1649426340000|2022-04-08 13:59:00|176.04|173.64|175.74|173.34|176.04|173.64|175.74|173.34|0
1649426350000|2022-04-08 13:59:10|175.77|173.37|176.04|173.64|176.04|173.64|175.77|173.37|0
1649426360000|2022-04-08 13:59:20|175.77|173.37|175.81|173.41|175.81|173.41|175.71|173.31|0
1649426370000|2022-04-08 13:59:30|175.64|173.24|175.45|173.05|175.64|173.24|175.45|173.05|0
1649426380000|2022-04-08 13:59:40|175.64|173.24|175.48|173.08|175.71|173.31|175.48|173.08|0
1649426390000|2022-04-08 13:59:50|175.64|173.24|175.64|173.24|175.77|173.37|175.64|173.24|0
1649426400000|2022-04-08 14:00:00|176.23|173.83|175.71|173.31|176.23|173.83|175.71|173.31|0
1649426410000|2022-04-08 14:00:10|175.45|173.05|175.51|173.11|175.51|173.11|175.44|173.04|0
1649426420000|2022-04-08 14:00:20|175.58|173.18|175.44|173.04|175.58|173.18|175.44|173.04|0
1649426430000|2022-04-08 14:00:30|175.12|172.72|175.18|172.78|175.18|172.78|174.86|172.46|0
1649426440000|2022-04-08 14:00:40|175.05|172.65|175.51|173.11|175.51|173.11|175.05|172.65|0
1649426450000|2022-04-08 14:00:50|175.48|173.08|175.25|172.85|175.48|173.08|175.25|172.85|0
1649426460000|2022-04-08 14:01:00|175.18|172.78|175.12|172.72|175.18|172.78|174.92|172.52|0
1649426470000|2022-04-08 14:01:10|175.18|172.78|175.02|172.62|175.18|172.78|175.02|172.62|0
1649426480000|2022-04-08 14:01:20|174.92|172.52|174.79|172.39|174.92|172.52|174.79|172.39|0
1649426490000|2022-04-08 14:01:30|174.73|172.33|174.92|172.52|174.92|172.52|174.6|172.2|0
1649426500000|2022-04-08 14:01:40|174.99|172.59|174.86|172.46|174.99|172.59|174.86|172.46|0
1649426510000|2022-04-08 14:01:50|174.96|172.56|174.99|172.59|174.99|172.59|174.96|172.56|0
1649426520000|2022-04-08 14:02:00|175.12|172.72|174.79|172.39|175.12|172.72|174.79|172.39|0
1649426530000|2022-04-08 14:02:10|174.59|172.19|174.92|172.52|174.92|172.52|174.59|172.19|0
1649426540000|2022-04-08 14:02:20|175.05|172.65|174.79|172.39|175.05|172.65|174.79|172.39|0
1649426550000|2022-04-08 14:02:30|174.73|172.33|174.4|172|174.73|172.33|174.4|172|0
1649426560000|2022-04-08 14:02:40|174.46|172.06|174.53|172.13|174.59|172.19|174.46|172.06|0
1649426570000|2022-04-08 14:02:50|174.4|172|174.46|172.06|174.46|172.06|174.33|171.93|0
1649426580000|2022-04-08 14:03:00|174.4|172|174.07|171.67|174.4|172|174.07|171.67|0
1649426590000|2022-04-08 14:03:10|174.01|171.61|174.07|171.67|174.2|171.8|174.01|171.61|0
1649426600000|2022-04-08 14:03:20|174.01|171.61|173.94|171.54|174.01|171.61|173.94|171.54|0
1649426610000|2022-04-08 14:03:30|174.01|171.61|174.2|171.8|174.2|171.8|173.94|171.54|0
1649426620000|2022-04-08 14:03:40|174.17|171.77|173.94|171.54|174.17|171.77|173.94|171.54|0
1649426630000|2022-04-08 14:03:50|174.01|171.61|174.14|171.74|174.14|171.74|174.01|171.61|0
1649426640000|2022-04-08 14:04:00|174.01|171.61|174.2|171.8|174.2|171.8|174.01|171.61|0
1649426650000|2022-04-08 14:04:10|174.14|171.74|174.14|171.74|174.14|171.74|174.01|171.61|0
1649426660000|2022-04-08 14:04:20|174.07|171.67|173.88|171.48|174.07|171.67|173.88|171.48|0
1649426670000|2022-04-08 14:04:30|173.94|171.54|173.88|171.48|173.94|171.54|173.88|171.48|0
1649426680000|2022-04-08 14:04:40|173.75|171.35|173.88|171.48|173.88|171.48|173.75|171.35|0
1649426690000|2022-04-08 14:04:50|173.81|171.41|173.88|171.48|173.88|171.48|173.81|171.41|0
1649426700000|2022-04-08 14:05:00|173.94|171.54|173.94|171.54|174.07|171.67|173.94|171.54|0
1649426710000|2022-04-08 14:05:10|174.07|171.67|174.01|171.61|174.07|171.67|174.01|171.61|0
1649426720000|2022-04-08 14:05:20|173.94|171.54|173.94|171.54|173.94|171.54|173.88|171.48|0
1649426730000|2022-04-08 14:05:30|174.01|171.61|173.81|171.41|174.01|171.61|173.81|171.41|0
1649426740000|2022-04-08 14:05:40|173.75|171.35|173.81|171.41|173.81|171.41|173.75|171.35|0
1649426750000|2022-04-08 14:05:50|173.94|171.54|173.75|171.35|173.94|171.54|173.75|171.35|0
1649426760000|2022-04-08 14:06:00|173.68|171.28|173.68|171.28|173.75|171.35|173.62|171.22|0
1649426770000|2022-04-08 14:06:10|173.75|171.35|173.49|171.09|173.75|171.35|173.49|171.09|0
1649426780000|2022-04-08 14:06:20|173.62|171.22|173.62|171.22|173.62|171.22|173.49|171.09|0
1649426790000|2022-04-08 14:06:30|173.68|171.28|173.81|171.41|173.81|171.41|173.68|171.28|0
1649426800000|2022-04-08 14:06:40|173.94|171.54|173.68|171.28|173.94|171.54|173.68|171.28|0
1649426810000|2022-04-08 14:06:50|173.75|171.35|173.81|171.41|173.88|171.48|173.75|171.35|0
1649426820000|2022-04-08 14:07:00|173.88|171.48|174.01|171.61|174.01|171.61|173.81|171.41|0
1649426830000|2022-04-08 14:07:10|173.94|171.54|174.07|171.67|174.07|171.67|173.94|171.54|0
1649426840000|2022-04-08 14:07:20|174.27|171.87|174.2|171.8|174.27|171.87|174.2|171.8|0
1649426850000|2022-04-08 14:07:30|174.33|171.93|174.46|172.06|174.46|172.06|174.27|171.87|0
1649426860000|2022-04-08 14:07:40|174.4|172|174.33|171.93|174.46|172.06|174.33|171.93|0
1649426870000|2022-04-08 14:07:50|174.4|172|174.46|172.06|174.46|172.06|174.33|171.93|0
1649426880000|2022-04-08 14:08:00|174.14|171.74|173.55|171.15|174.14|171.74|173.55|171.15|0
1649426890000|2022-04-08 14:08:10|173.49|171.09|173.55|171.15|173.55|171.15|173.42|171.02|0
1649426900000|2022-04-08 14:08:20|173.52|171.12|173.49|171.09|173.52|171.12|173.49|171.09|0
1649426910000|2022-04-08 14:08:30|173.42|171.02|173.23|170.83|173.42|171.02|173.23|170.83|0
1649426920000|2022-04-08 14:08:40|173.1|170.7|172.9|170.5|173.1|170.7|172.9|170.5|0
1649426930000|2022-04-08 14:08:50|172.84|170.44|172.58|170.18|172.84|170.44|172.58|170.18|0
1649426940000|2022-04-08 14:09:00|172.42|170.02|172.65|170.25|172.65|170.25|172.42|170.02|0
1649426950000|2022-04-08 14:09:10|172.71|170.31|172.84|170.44|172.84|170.44|172.65|170.25|0
1649426960000|2022-04-08 14:09:20|172.9|170.5|172.52|170.12|172.9|170.5|172.52|170.12|0
1649426970000|2022-04-08 14:09:30|172.39|169.99|172.32|169.92|172.39|169.99|172.32|169.92|0
1649426980000|2022-04-08 14:09:40|172.39|169.99|172.58|170.18|172.58|170.18|172.39|169.99|0
1649426990000|2022-04-08 14:09:50|172.52|170.12|172.77|170.37|172.77|170.37|172.52|170.12|0
1649427000000|2022-04-08 14:10:00|172.71|170.31|172.77|170.37|172.84|170.44|172.71|170.31|0
1649427010000|2022-04-08 14:10:10|172.84|170.44|173.29|170.89|173.29|170.89|172.84|170.44|0
1649427020000|2022-04-08 14:10:20|171.05|168.65|170.62|168.22|171.05|168.65|170.62|168.22|0
1649427030000|2022-04-08 14:10:30|170.68|168.28|171.13|168.73|171.13|168.73|170.68|168.28|0
1649427040000|2022-04-08 14:10:40|171.07|168.67|171|168.6|171.13|168.73|171|168.6|0
1649427050000|2022-04-08 14:10:50|171.07|168.67|171.07|168.67|171.13|168.73|171.07|168.67|0
1649427060000|2022-04-08 14:11:00|171.2|168.8|171.2|168.8|171.33|168.93|171.2|168.8|0
1649427070000|2022-04-08 14:11:10|171.33|168.93|171.46|169.06|171.58|169.18|171.33|168.93|0
1649427080000|2022-04-08 14:11:20|171.52|169.12|171.52|169.12|171.52|169.12|171.52|169.12|0
1649427090000|2022-04-08 14:11:30|171.65|169.25|171.46|169.06|171.65|169.25|171.46|169.06|0
1649427100000|2022-04-08 14:11:40|171.52|169.12|171.39|168.99|171.52|169.12|171.39|168.99|0
1649427110000|2022-04-08 14:11:50|171.33|168.93|171.42|169.02|171.42|169.02|171.33|168.93|0
1649427120000|2022-04-08 14:12:00|171.52|169.12|171.71|169.31|171.71|169.31|171.52|169.12|0
1649427130000|2022-04-08 14:12:10|171.78|169.38|171.65|169.25|171.84|169.44|171.65|169.25|0
1649427140000|2022-04-08 14:12:20|171.84|169.44|171.97|169.57|171.97|169.57|171.78|169.38|0
1649427150000|2022-04-08 14:12:30|172.04|169.64|172.04|169.64|172.04|169.64|171.91|169.51|0
1649427160000|2022-04-08 14:12:40|171.91|169.51|172.1|169.7|172.1|169.7|171.91|169.51|0
1649427170000|2022-04-08 14:12:50|172.04|169.64|172.04|169.64|172.04|169.64|171.91|169.51|0
1649427180000|2022-04-08 14:13:00|171.88|169.48|171.78|169.38|171.88|169.48|171.78|169.38|0
1649427190000|2022-04-08 14:13:10|171.81|169.41|171.91|169.51|172.04|169.64|171.81|169.41|0
1649427200000|2022-04-08 14:13:20|171.97|169.57|171.91|169.51|172.1|169.7|171.91|169.51|0
1649427210000|2022-04-08 14:13:30|171.97|169.57|171.88|169.48|171.97|169.57|171.84|169.44|0
1649427220000|2022-04-08 14:13:40|171.97|169.57|172.1|169.7|172.1|169.7|171.97|169.57|0
1649427230000|2022-04-08 14:13:50|172.04|169.64|172.3|169.9|172.3|169.9|172.04|169.64|0
1649427240000|2022-04-08 14:14:00|172.43|170.03|172.56|170.16|172.56|170.16|172.43|170.03|0
1649427250000|2022-04-08 14:14:10|172.49|170.09|172.82|170.42|172.82|170.42|172.49|170.09|0
1649427260000|2022-04-08 14:14:20|172.75|170.35|172.43|170.03|172.75|170.35|172.43|170.03|0
1649427270000|2022-04-08 14:14:30|172.49|170.09|172.3|169.9|172.49|170.09|172.3|169.9|0
1649427280000|2022-04-08 14:14:40|172.17|169.77|172.1|169.7|172.17|169.77|171.91|169.51|0
1649427290000|2022-04-08 14:14:50|172.04|169.64|172.04|169.64|172.04|169.64|171.84|169.44|0
1649427300000|2022-04-08 14:15:00|171.91|169.51|171.91|169.51|171.94|169.54|171.91|169.51|0
1649427310000|2022-04-08 14:15:10|171.97|169.57|172.1|169.7|172.1|169.7|171.97|169.57|0
1649427320000|2022-04-08 14:15:20|172.43|170.03|172.62|170.22|172.69|170.29|172.43|170.03|0
1649427330000|2022-04-08 14:15:30|172.75|170.35|172.69|170.29|172.75|170.35|172.62|170.22|0
1649427340000|2022-04-08 14:15:40|172.88|170.48|172.75|170.35|172.95|170.55|172.75|170.35|0
1649427350000|2022-04-08 14:15:50|172.82|170.42|172.75|170.35|172.95|170.55|172.75|170.35|0
1649427360000|2022-04-08 14:16:00|172.62|170.22|172.95|170.55|172.95|170.55|172.62|170.22|0
1649427370000|2022-04-08 14:16:10|173.14|170.74|172.75|170.35|173.14|170.74|172.75|170.35|0
1649427380000|2022-04-08 14:16:20|172.69|170.29|172.69|170.29|172.72|170.32|172.69|170.29|0
1649427390000|2022-04-08 14:16:30|172.62|170.22|172.56|170.16|172.62|170.22|172.56|170.16|0
1649427400000|2022-04-08 14:16:40|172.62|170.22|172.82|170.42|172.82|170.42|172.62|170.22|0
1649427410000|2022-04-08 14:16:50|172.88|170.48|172.95|170.55|172.95|170.55|172.85|170.45|0
1649427420000|2022-04-08 14:17:00|173.01|170.61|173.08|170.68|173.08|170.68|172.95|170.55|0
1649427430000|2022-04-08 14:17:10|173.14|170.74|173.21|170.81|173.21|170.81|172.95|170.55|0
1649427440000|2022-04-08 14:17:20|173.14|170.74|173.4|171|173.4|171|173.14|170.74|0
1649427450000|2022-04-08 14:17:30|173.47|171.07|173.47|171.07|173.47|171.07|173.4|171|0
1649427460000|2022-04-08 14:17:40|173.34|170.94|173.21|170.81|173.34|170.94|173.21|170.81|0
1649427470000|2022-04-08 14:17:50|173.27|170.87|173.37|170.97|173.4|171|173.27|170.87|0
1649427480000|2022-04-08 14:18:00|173.4|171|173.4|171|173.4|171|173.27|170.87|0
1649427490000|2022-04-08 14:18:10|173.34|170.94|173.08|170.68|173.34|170.94|173.08|170.68|0
1649427500000|2022-04-08 14:18:20|173.14|170.74|172.95|170.55|173.14|170.74|172.88|170.48|0
1649427510000|2022-04-08 14:18:30|172.98|170.58|173.14|170.74|173.21|170.81|172.98|170.58|0
1649427520000|2022-04-08 14:18:40|173.27|170.87|172.88|170.48|173.27|170.87|172.88|170.48|0
1649427530000|2022-04-08 14:18:50|172.82|170.42|172.75|170.35|172.82|170.42|172.62|170.22|0
1649427540000|2022-04-08 14:19:00|172.69|170.29|172.69|170.29|172.69|170.29|172.55|170.15|0
1649427550000|2022-04-08 14:19:10|172.55|170.15|172.42|170.02|172.65|170.25|172.42|170.02|0
1649427560000|2022-04-08 14:19:20|172.29|169.89|171.97|169.57|172.29|169.89|171.97|169.57|0
1649427570000|2022-04-08 14:19:30|172.1|169.7|171.97|169.57|172.1|169.7|171.97|169.57|0
1649427580000|2022-04-08 14:19:40|171.78|169.38|171.84|169.44|171.84|169.44|171.71|169.31|0
1649427590000|2022-04-08 14:19:50|171.91|169.51|172.1|169.7|172.1|169.7|171.91|169.51|0
1649427600000|2022-04-08 14:20:00|172.03|169.63|171.91|169.51|172.03|169.63|171.71|169.31|0
1649427610000|2022-04-08 14:20:10|171.78|169.38|171.58|169.18|171.84|169.44|171.58|169.18|0
1649427620000|2022-04-08 14:20:20|171.71|169.31|171.84|169.44|171.84|169.44|171.71|169.31|0
1649427630000|2022-04-08 14:20:30|171.78|169.38|171.78|169.38|171.97|169.57|171.78|169.38|0
1649427640000|2022-04-08 14:20:40|171.84|169.44|171.9|169.5|171.9|169.5|171.84|169.44|0
1649427650000|2022-04-08 14:20:50|171.94|169.54|172.03|169.63|172.03|169.63|171.94|169.54|0
1649427660000|2022-04-08 14:21:00|172.1|169.7|172.03|169.63|172.1|169.7|171.97|169.57|0
1649427670000|2022-04-08 14:21:10|172.1|169.7|171.97|169.57|172.1|169.7|171.97|169.57|0
1649427680000|2022-04-08 14:21:20|171.84|169.44|171.77|169.37|172.03|169.63|171.77|169.37|0
1649427690000|2022-04-08 14:21:30|171.61|169.21|171.65|169.25|171.65|169.25|171.45|169.05|0
1649427700000|2022-04-08 14:21:40|171.77|169.37|171.77|169.37|171.84|169.44|171.77|169.37|0
1649427710000|2022-04-08 14:21:50|171.71|169.31|171.65|169.25|171.71|169.31|171.61|169.21|0
1649427720000|2022-04-08 14:22:00|171.71|169.31|171.58|169.18|171.71|169.31|171.58|169.18|0
1649427730000|2022-04-08 14:22:10|171.48|169.08|171.71|169.31|171.71|169.31|171.48|169.08|0
1649427740000|2022-04-08 14:22:20|171.77|169.37|171.97|169.57|171.97|169.57|171.77|169.37|0
1649427750000|2022-04-08 14:22:30|172.03|169.63|172.1|169.7|172.16|169.76|172.03|169.63|0
1649427760000|2022-04-08 14:22:40|171.97|169.57|171.9|169.5|172|169.6|171.9|169.5|0
1649427770000|2022-04-08 14:22:50|171.84|169.44|171.84|169.44|171.84|169.44|171.71|169.31|0
1649427780000|2022-04-08 14:23:00|171.77|169.37|171.58|169.18|171.77|169.37|171.58|169.18|0
1649427790000|2022-04-08 14:23:10|171.52|169.12|171.58|169.18|171.71|169.31|171.52|169.12|0
1649427800000|2022-04-08 14:23:20|171.61|169.21|171.19|168.79|171.61|169.21|171.19|168.79|0
1649427810000|2022-04-08 14:23:30|171.26|168.86|171.39|168.99|171.39|168.99|171.19|168.79|0
1649427820000|2022-04-08 14:23:40|171.45|169.05|171.42|169.02|171.45|169.05|171.39|168.99|0
1649427830000|2022-04-08 14:23:50|171.45|169.05|171.19|168.79|171.45|169.05|171.19|168.79|0
1649427840000|2022-04-08 14:24:00|171.26|168.86|170.93|168.53|171.26|168.86|170.93|168.53|0
1649427850000|2022-04-08 14:24:10|170.8|168.4|170.74|168.34|171|168.6|170.74|168.34|0
1649427860000|2022-04-08 14:24:20|170.77|168.37|170.8|168.4|170.8|168.4|170.67|168.27|0
1649427870000|2022-04-08 14:24:30|170.74|168.34|170.67|168.27|170.74|168.34|170.61|168.21|0
1649427880000|2022-04-08 14:24:40|170.61|168.21|170.67|168.27|170.67|168.27|170.61|168.21|0
1649427890000|2022-04-08 14:24:50|171|168.6|171|168.6|171|168.6|171|168.6|0
1649427900000|2022-04-08 14:25:00|170.97|168.57|170.48|168.08|170.97|168.57|170.48|168.08|0
1649427910000|2022-04-08 14:25:10|170.61|168.21|170.87|168.47|170.93|168.53|170.61|168.21|0
1649427920000|2022-04-08 14:25:20|170.74|168.34|170.8|168.4|170.8|168.4|170.61|168.21|0
1649427930000|2022-04-08 14:25:30|170.84|168.44|170.87|168.47|170.87|168.47|170.74|168.34|0
1649427940000|2022-04-08 14:25:40|170.93|168.53|171.06|168.66|171.06|168.66|170.93|168.53|0
1649427950000|2022-04-08 14:25:50|171.19|168.79|171.26|168.86|171.26|168.86|171.19|168.79|0
1649427960000|2022-04-08 14:26:00|171.32|168.92|171.19|168.79|171.32|168.92|171.19|168.79|0
1649427970000|2022-04-08 14:26:10|171.26|168.86|171.45|169.05|171.45|169.05|171.26|168.86|0
1649427980000|2022-04-08 14:26:20|171.32|168.92|171.22|168.82|171.38|168.98|171.22|168.82|0
1649427990000|2022-04-08 14:26:30|171.25|168.85|171.51|169.11|171.58|169.18|171.25|168.85|0
1649428000000|2022-04-08 14:26:40|171.48|169.08|171.38|168.98|171.58|169.18|171.38|168.98|0
1649428010000|2022-04-08 14:26:50|171.45|169.05|171.32|168.92|171.45|169.05|171.32|168.92|0
1649428020000|2022-04-08 14:27:00|171.19|168.79|170.8|168.4|171.19|168.79|170.8|168.4|0
1649428030000|2022-04-08 14:27:10|170.87|168.47|170.54|168.14|170.87|168.47|170.54|168.14|0
1649428040000|2022-04-08 14:27:20|170.61|168.21|170.61|168.21|170.61|168.21|170.48|168.08|0
1649428050000|2022-04-08 14:27:30|170.54|168.14|170.35|167.95|170.54|168.14|170.35|167.95|0
1649428060000|2022-04-08 14:27:40|170.29|167.89|170.29|167.89|170.35|167.95|170.29|167.89|0
1649428070000|2022-04-08 14:27:50|170.22|167.82|170.09|167.69|170.22|167.82|170.09|167.69|0
1649428080000|2022-04-08 14:28:00|170.16|167.76|170.03|167.63|170.16|167.76|170.03|167.63|0
1649428090000|2022-04-08 14:28:10|170|167.6|170.09|167.69|170.09|167.69|169.97|167.57|0
1649428100000|2022-04-08 14:28:20|170.22|167.82|170.42|168.02|170.42|168.02|170.22|167.82|0
1649428110000|2022-04-08 14:28:30|170.61|168.21|170.54|168.14|170.67|168.27|170.54|168.14|0
1649428120000|2022-04-08 14:28:40|170.58|168.18|170.54|168.14|170.67|168.27|170.48|168.08|0
1649428130000|2022-04-08 14:28:50|170.61|168.21|170.61|168.21|170.67|168.27|170.61|168.21|0
1649428140000|2022-04-08 14:29:00|170.67|168.27|170.16|167.76|170.67|168.27|170.16|167.76|0
1649428150000|2022-04-08 14:29:10|170.22|167.82|170.16|167.76|170.29|167.89|170.16|167.76|0
1649428160000|2022-04-08 14:29:20|170.29|167.89|170.29|167.89|170.42|168.02|170.29|167.89|0
1649428170000|2022-04-08 14:29:30|170.16|167.76|170.13|167.73|170.16|167.76|170.03|167.63|0
1649428180000|2022-04-08 14:29:40|170.29|167.89|170.35|167.95|170.35|167.95|170.29|167.89|0
1649428190000|2022-04-08 14:29:50|170.41|168.01|170.16|167.76|170.41|168.01|170.16|167.76|0
1649428200000|2022-04-08 14:30:00|170.22|167.82|169.96|167.56|170.22|167.82|169.96|167.56|0
1649428210000|2022-04-08 14:30:10|170.09|167.69|170.09|167.69|170.16|167.76|170.03|167.63|0
1649428220000|2022-04-08 14:30:20|170.16|167.76|170.16|167.76|170.22|167.82|170.16|167.76|0
1649428230000|2022-04-08 14:30:30|170.22|167.82|170.26|167.86|170.29|167.89|170.22|167.82|0
1649428240000|2022-04-08 14:30:40|170.22|167.82|169.96|167.56|170.22|167.82|169.96|167.56|0
1649428250000|2022-04-08 14:30:50|169.84|167.44|169.84|167.44|169.84|167.44|169.71|167.31|0
1649428260000|2022-04-08 14:31:00|169.77|167.37|170.03|167.63|170.03|167.63|169.77|167.37|0
1649428270000|2022-04-08 14:31:10|169.96|167.56|169.71|167.31|169.96|167.56|169.71|167.31|0
1649428280000|2022-04-08 14:31:20|169.77|167.37|169.58|167.18|169.84|167.44|169.58|167.18|0
1649428290000|2022-04-08 14:31:30|169.45|167.05|169.26|166.86|169.45|167.05|169.26|166.86|0
1649428300000|2022-04-08 14:31:40|169.32|166.92|169.13|166.73|169.32|166.92|169.13|166.73|0
1649428310000|2022-04-08 14:31:50|169.26|166.86|169|166.6|169.26|166.86|169|166.6|0
1649428320000|2022-04-08 14:32:00|168.81|166.41|168.68|166.28|168.88|166.48|168.68|166.28|0
1649428330000|2022-04-08 14:32:10|168.88|166.48|168.88|166.48|168.88|166.48|168.81|166.41|0
1649428340000|2022-04-08 14:32:20|168.94|166.54|168.88|166.48|169|166.6|168.88|166.48|0
1649428350000|2022-04-08 14:32:30|169.07|166.67|169.19|166.79|169.19|166.79|169.07|166.67|0
1649428360000|2022-04-08 14:32:40|169.07|166.67|169.13|166.73|169.26|166.86|169.07|166.67|0
1649428370000|2022-04-08 14:32:50|169.19|166.79|169.19|166.79|169.19|166.79|169.07|166.67|0
1649428380000|2022-04-08 14:33:00|169.13|166.73|168.94|166.54|169.13|166.73|168.94|166.54|0
1649428390000|2022-04-08 14:33:10|169.13|166.73|169.39|166.99|169.39|166.99|169.13|166.73|0
1649428400000|2022-04-08 14:33:20|169.32|166.92|169.58|167.18|169.58|167.18|169.32|166.92|0
1649428410000|2022-04-08 14:33:30|169.71|167.31|169.9|167.5|169.9|167.5|169.71|167.31|0
1649428420000|2022-04-08 14:33:40|169.71|167.31|169.71|167.31|169.77|167.37|169.71|167.31|0
1649428430000|2022-04-08 14:33:50|169.58|167.18|169.29|166.89|169.58|167.18|169.29|166.89|0
1649428440000|2022-04-08 14:34:00|169.07|166.67|168.62|166.22|169.07|166.67|168.62|166.22|0
1649428450000|2022-04-08 14:34:10|168.81|166.41|168.75|166.35|168.81|166.41|168.75|166.35|0
1649428460000|2022-04-08 14:34:20|168.87|166.47|169.07|166.67|169.07|166.67|168.87|166.47|0
1649428470000|2022-04-08 14:34:30|169.19|166.79|169.07|166.67|169.26|166.86|169.07|166.67|0
1649428480000|2022-04-08 14:34:40|169.1|166.7|169.19|166.79|169.19|166.79|169.1|166.7|0
1649428490000|2022-04-08 14:34:50|169.39|166.99|169.39|166.99|169.45|167.05|169.39|166.99|0
1649428500000|2022-04-08 14:35:00|169.32|166.92|169.13|166.73|169.39|166.99|169.13|166.73|0
1649428510000|2022-04-08 14:35:10|169|166.6|169.32|166.92|169.32|166.92|169|166.6|0
1649428520000|2022-04-08 14:35:20|169.26|166.86|169.26|166.86|169.26|166.86|169.13|166.73|0
1649428530000|2022-04-08 14:35:30|169.13|166.73|169.13|166.73|169.26|166.86|169.13|166.73|0
1649428540000|2022-04-08 14:35:40|169.26|166.86|169.26|166.86|169.26|166.86|169.19|166.79|0
1649428550000|2022-04-08 14:35:50|169.32|166.92|169.1|166.7|169.32|166.92|169.1|166.7|0
1649428560000|2022-04-08 14:36:00|169.07|166.67|169|166.6|169.07|166.67|168.75|166.35|0
1649428570000|2022-04-08 14:36:10|169.19|166.79|169.26|166.86|169.39|166.99|169.19|166.79|0
1649428580000|2022-04-08 14:36:20|169.13|166.73|169.03|166.63|169.13|166.73|169.03|166.63|0
1649428590000|2022-04-08 14:36:30|169.16|166.76|169.45|167.05|169.45|167.05|169.16|166.76|0
1649428600000|2022-04-08 14:36:40|169.42|167.02|169.32|166.92|169.42|167.02|169.32|166.92|0
1649428610000|2022-04-08 14:36:50|169.26|166.86|169.19|166.79|169.45|167.05|169.19|166.79|0
1649428620000|2022-04-08 14:37:00|169.06|166.66|169.19|166.79|169.19|166.79|169.06|166.66|0
1649428630000|2022-04-08 14:37:10|169.13|166.73|169.06|166.66|169.19|166.79|169.06|166.66|0
1649428640000|2022-04-08 14:37:20|169.1|166.7|169.23|166.83|169.23|166.83|169.1|166.7|0
1649428650000|2022-04-08 14:37:30|169.19|166.79|169.19|166.79|169.26|166.86|169.13|166.73|0
1649428660000|2022-04-08 14:37:40|169.26|166.86|169.45|167.05|169.45|167.05|169.26|166.86|0
1649428670000|2022-04-08 14:37:50|169.51|167.11|169.64|167.24|169.64|167.24|169.51|167.11|0
1649428680000|2022-04-08 14:38:00|169.51|167.11|169.45|167.05|169.51|167.11|169.32|166.92|0
1649428690000|2022-04-08 14:38:10|169.51|167.11|169.64|167.24|169.64|167.24|169.51|167.11|0
1649428700000|2022-04-08 14:38:20|169.58|167.18|169.83|167.43|169.83|167.43|169.58|167.18|0
1649428710000|2022-04-08 14:38:30|169.96|167.56|169.83|167.43|170.09|167.69|169.83|167.43|0
1649428720000|2022-04-08 14:38:40|169.9|167.5|169.9|167.5|169.9|167.5|169.83|167.43|0
1649428730000|2022-04-08 14:38:50|169.77|167.37|169.45|167.05|169.77|167.37|169.45|167.05|0
1649428740000|2022-04-08 14:39:00|169.38|166.98|169.38|166.98|169.38|166.98|169.26|166.86|0
1649428750000|2022-04-08 14:39:10|169.58|167.18|169.45|167.05|169.64|167.24|169.45|167.05|0
1649428760000|2022-04-08 14:39:20|169.38|166.98|169.19|166.79|169.38|166.98|169.19|166.79|0
1649428770000|2022-04-08 14:39:30|169|166.6|169|166.6|169.06|166.66|169|166.6|0
1649428780000|2022-04-08 14:39:40|169.06|166.66|169.19|166.79|169.19|166.79|169|166.6|0
1649428790000|2022-04-08 14:39:50|169.32|166.92|169.32|166.92|169.35|166.95|169.26|166.86|0
1649428800000|2022-04-08 14:40:00|169.19|166.79|169.26|166.86|169.26|166.86|169.19|166.79|0
1649428810000|2022-04-08 14:40:10|169.19|166.79|169.26|166.86|169.26|166.86|169.19|166.79|0
1649428820000|2022-04-08 14:40:20|169.13|166.73|168.94|166.54|169.13|166.73|168.94|166.54|0
1649428830000|2022-04-08 14:40:30|169.13|166.73|169.06|166.66|169.13|166.73|169|166.6|0
1649428840000|2022-04-08 14:40:40|168.94|166.54|168.81|166.41|168.94|166.54|168.81|166.41|0
1649428850000|2022-04-08 14:40:50|168.84|166.44|169.19|166.79|169.19|166.79|168.84|166.44|0
1649428860000|2022-04-08 14:41:00|169.25|166.85|169.32|166.92|169.32|166.92|169.25|166.85|0
1649428870000|2022-04-08 14:41:10|169.45|167.05|169.51|167.11|169.51|167.11|169.38|166.98|0
1649428880000|2022-04-08 14:41:20|169.7|167.3|169.7|167.3|169.7|167.3|169.7|167.3|0
1649428890000|2022-04-08 14:41:30|169.64|167.24|169.38|166.98|169.64|167.24|169.38|166.98|0
1649428900000|2022-04-08 14:41:40|169.51|167.11|169.51|167.11|169.57|167.17|169.51|167.11|0
1649428910000|2022-04-08 14:41:50|169.57|167.17|169.51|167.11|169.57|167.17|169.51|167.11|0
1649428920000|2022-04-08 14:42:00|169.57|167.17|169.06|166.66|169.57|167.17|169.06|166.66|0
1649428930000|2022-04-08 14:42:10|169.13|166.73|169.45|167.05|169.45|167.05|169.13|166.73|0
1649428940000|2022-04-08 14:42:20|169.32|166.92|169.32|166.92|169.38|166.98|169.29|166.89|0
1649428950000|2022-04-08 14:42:30|169.38|166.98|169.25|166.85|169.38|166.98|169.25|166.85|0
1649428960000|2022-04-08 14:42:40|169.29|166.89|169.29|166.89|169.38|166.98|169.29|166.89|0
1649428970000|2022-04-08 14:42:50|169.32|166.92|169.38|166.98|169.38|166.98|169.25|166.85|0
1649428980000|2022-04-08 14:43:00|169.45|167.05|169.45|167.05|169.64|167.24|169.45|167.05|0
1649428990000|2022-04-08 14:43:10|169.51|167.11|169.64|167.24|169.64|167.24|169.51|167.11|0
1649429000000|2022-04-08 14:43:20|169.7|167.3|169.57|167.17|169.7|167.3|169.57|167.17|0
1649429010000|2022-04-08 14:43:30|169.51|167.11|169.45|167.05|169.57|167.17|169.45|167.05|0
1649429020000|2022-04-08 14:43:40|169.57|167.17|169.45|167.05|169.64|167.24|169.45|167.05|0
1649429030000|2022-04-08 14:43:50|169.38|166.98|169.64|167.24|169.64|167.24|169.38|166.98|0
1649429040000|2022-04-08 14:44:00|169.51|167.11|169.38|166.98|169.57|167.17|169.38|166.98|0
1649429050000|2022-04-08 14:44:10|169.64|167.24|169.57|167.17|169.64|167.24|169.57|167.17|0
1649429060000|2022-04-08 14:44:20|169.51|167.11|169.64|167.24|169.64|167.24|169.51|167.11|0
1649429070000|2022-04-08 14:44:30|169.7|167.3|169.89|167.49|170.02|167.62|169.7|167.3|0
1649429080000|2022-04-08 14:44:40|169.77|167.37|169.86|167.46|169.86|167.46|169.64|167.24|0
1649429090000|2022-04-08 14:44:50|169.77|167.37|169.89|167.49|169.89|167.49|169.7|167.3|0
1649429100000|2022-04-08 14:45:00|170.02|167.62|170.09|167.69|170.09|167.69|170.02|167.62|0
1649429110000|2022-04-08 14:45:10|170.28|167.88|169.89|167.49|170.28|167.88|169.89|167.49|0
1649429120000|2022-04-08 14:45:20|169.96|167.56|169.83|167.43|169.96|167.56|169.77|167.37|0
1649429130000|2022-04-08 14:45:30|169.96|167.56|170.02|167.62|170.02|167.62|169.89|167.49|0
1649429150000|2022-04-08 14:45:50|170.22|167.82|170.28|167.88|170.34|167.94|170.22|167.82|0
1649429160000|2022-04-08 14:46:00|170.21|167.81|170.15|167.75|170.21|167.81|170.15|167.75|0
1649429170000|2022-04-08 14:46:10|170.02|167.62|169.96|167.56|170.02|167.62|169.96|167.56|0
1649429180000|2022-04-08 14:46:20|170.09|167.69|169.89|167.49|170.09|167.69|169.89|167.49|0
1649429190000|2022-04-08 14:46:30|169.7|167.3|169.61|167.21|169.7|167.3|169.61|167.21|0
1649429200000|2022-04-08 14:46:40|169.64|167.24|169.57|167.17|169.64|167.24|169.57|167.17|0
1649429210000|2022-04-08 14:46:50|169.7|167.3|169.7|167.3|169.77|167.37|169.7|167.3|0
1649429220000|2022-04-08 14:47:00|169.57|167.17|169.12|166.72|169.57|167.17|169.12|166.72|0
1649429230000|2022-04-08 14:47:10|169|166.6|169.25|166.85|169.25|166.85|168.93|166.53|0
1649429240000|2022-04-08 14:47:20|169.38|166.98|169.12|166.72|169.38|166.98|169.12|166.72|0
1649429250000|2022-04-08 14:47:30|169.19|166.79|169.19|166.79|169.19|166.79|169.06|166.66|0
1649429260000|2022-04-08 14:47:40|169.25|166.85|169.32|166.92|169.32|166.92|169.25|166.85|0
1649429270000|2022-04-08 14:47:50|169.38|166.98|169.44|167.04|169.44|167.04|169.38|166.98|0
1649429280000|2022-04-08 14:48:00|169.32|166.92|169.32|166.92|169.44|167.04|169.32|166.92|0
1649429290000|2022-04-08 14:48:10|169.44|167.04|169.32|166.92|169.44|167.04|169.32|166.92|0
1649429300000|2022-04-08 14:48:20|169.29|166.89|169.57|167.17|169.57|167.17|169.29|166.89|0
1649429310000|2022-04-08 14:48:30|169.51|167.11|169.57|167.17|169.57|167.17|169.51|167.11|0
1649429320000|2022-04-08 14:48:40|169.51|167.11|169.64|167.24|169.64|167.24|169.51|167.11|0
1649429330000|2022-04-08 14:48:50|169.7|167.3|169.83|167.43|169.83|167.43|169.7|167.3|0
1649429340000|2022-04-08 14:49:00|169.89|167.49|170.09|167.69|170.09|167.69|169.89|167.49|0
1649429350000|2022-04-08 14:49:10|170.02|167.62|170.21|167.81|170.21|167.81|170.02|167.62|0
1649429360000|2022-04-08 14:49:20|170.54|168.14|170.66|168.26|170.66|168.26|170.54|168.14|0
1649429370000|2022-04-08 14:49:30|170.6|168.2|170.41|168.01|170.6|168.2|170.41|168.01|0
1649429380000|2022-04-08 14:49:40|170.28|167.88|170.54|168.14|170.54|168.14|170.28|167.88|0
1649429390000|2022-04-08 14:49:50|170.47|168.07|170.54|168.14|170.54|168.14|170.41|168.01|0
1649429400000|2022-04-08 14:50:00|170.41|168.01|170.41|168.01|170.41|168.01|170.34|167.94|0
1649429410000|2022-04-08 14:50:10|170.08|167.68|170.15|167.75|170.21|167.81|169.96|167.56|0
1649429420000|2022-04-08 14:50:20|170.08|167.68|169.96|167.56|170.08|167.68|169.89|167.49|0
1649429430000|2022-04-08 14:50:30|169.89|167.49|169.89|167.49|169.96|167.56|169.83|167.43|0
1649429440000|2022-04-08 14:50:40|169.83|167.43|169.83|167.43|169.89|167.49|169.76|167.36|0
1649429450000|2022-04-08 14:50:50|169.76|167.36|169.7|167.3|169.76|167.36|169.7|167.3|0
1649429460000|2022-04-08 14:51:00|169.63|167.23|169.19|166.79|169.63|167.23|169.19|166.79|0
1649429470000|2022-04-08 14:51:10|169.25|166.85|168.93|166.53|169.25|166.85|168.93|166.53|0
1649429480000|2022-04-08 14:51:20|168.68|166.28|168.61|166.21|168.68|166.28|168.55|166.15|0
1649429490000|2022-04-08 14:51:30|168.68|166.28|167.91|165.51|168.68|166.28|167.91|165.51|0
1649429500000|2022-04-08 14:51:40|168.04|165.64|167.59|165.19|168.04|165.64|167.53|165.13|0
1649429510000|2022-04-08 14:51:50|167.66|165.26|167.66|165.26|167.78|165.38|167.66|165.26|0
1649429520000|2022-04-08 14:52:00|167.53|165.13|167.47|165.07|167.53|165.13|167.47|165.07|0
1649429530000|2022-04-08 14:52:10|167.02|164.62|166.33|163.93|167.02|164.62|166.33|163.93|0
1649429540000|2022-04-08 14:52:20|166.27|163.87|166.2|163.8|166.33|163.93|166.2|163.8|0
1649429550000|2022-04-08 14:52:30|166.27|163.87|166.2|163.8|166.27|163.87|166.08|163.68|0
1649429560000|2022-04-08 14:52:40|166.27|163.87|166.33|163.93|166.39|163.99|166.27|163.87|0
1649429570000|2022-04-08 14:52:50|166.2|163.8|166.27|163.87|166.33|163.93|166.2|163.8|0
1649429580000|2022-04-08 14:53:00|166.33|163.93|166.23|163.83|166.33|163.93|166.23|163.83|0
1649429590000|2022-04-08 14:53:10|166.33|163.93|166.2|163.8|166.33|163.93|166.2|163.8|0
1649429600000|2022-04-08 14:53:20|166.26|163.86|166.39|163.99|166.39|163.99|166.26|163.86|0
1649429610000|2022-04-08 14:53:30|166.52|164.12|166.26|163.86|166.52|164.12|166.26|163.86|0
1649429620000|2022-04-08 14:53:40|166.2|163.8|166.39|163.99|166.39|163.99|166.14|163.74|0
1649429630000|2022-04-08 14:53:50|166.3|163.9|166.33|163.93|166.33|163.93|166.2|163.8|0
1649429640000|2022-04-08 14:54:00|166.39|163.99|166.33|163.93|166.45|164.05|166.33|163.93|0
1649429650000|2022-04-08 14:54:10|166.45|164.05|166.39|163.99|166.49|164.09|166.39|163.99|0
1649429660000|2022-04-08 14:54:20|166.33|163.93|166.26|163.86|166.33|163.93|166.2|163.8|0
1649429670000|2022-04-08 14:54:30|166.33|163.93|166.39|163.99|166.39|163.99|166.33|163.93|0
1649429680000|2022-04-08 14:54:40|166.42|164.02|166.26|163.86|166.42|164.02|166.26|163.86|0
1649429690000|2022-04-08 14:54:50|166.45|164.05|166.2|163.8|166.45|164.05|166.2|163.8|0
1649429700000|2022-04-08 14:55:00|166.33|163.93|166.52|164.12|166.52|164.12|166.33|163.93|0
1649429710000|2022-04-08 14:55:10|166.45|164.05|166.45|164.05|166.45|164.05|166.39|163.99|0
1649429720000|2022-04-08 14:55:20|166.52|164.12|166.39|163.99|166.52|164.12|166.39|163.99|0
1649429730000|2022-04-08 14:55:30|166.36|163.96|166.2|163.8|166.36|163.96|166.17|163.77|0
1649429740000|2022-04-08 14:55:40|166.14|163.74|166.3|163.9|166.3|163.9|166.14|163.74|0
1649429750000|2022-04-08 14:55:50|166.23|163.83|165.7|163.3|166.23|163.83|165.7|163.3|0
1649429760000|2022-04-08 14:56:00|165.73|163.33|165.63|163.23|165.73|163.33|165.57|163.17|0
1649429770000|2022-04-08 14:56:10|165.7|163.3|165.63|163.23|165.7|163.3|165.63|163.23|0
1649429780000|2022-04-08 14:56:20|165.76|163.36|165.89|163.49|165.89|163.49|165.76|163.36|0
1649429790000|2022-04-08 14:56:30|166.01|163.61|165.98|163.58|166.01|163.61|165.89|163.49|0
1649429800000|2022-04-08 14:56:40|166.01|163.61|165.82|163.42|166.14|163.74|165.82|163.42|0
1649429810000|2022-04-08 14:56:50|166.01|163.61|166.07|163.67|166.07|163.67|165.95|163.55|0
1649429820000|2022-04-08 14:57:00|165.95|163.55|165.89|163.49|165.95|163.55|165.82|163.42|0
1649429830000|2022-04-08 14:57:10|165.7|163.3|165.95|163.55|165.95|163.55|165.7|163.3|0
1649429840000|2022-04-08 14:57:20|165.86|163.46|165.82|163.42|165.95|163.55|165.82|163.42|0
1649429850000|2022-04-08 14:57:30|165.89|163.49|165.89|163.49|165.95|163.55|165.89|163.49|0
1649429860000|2022-04-08 14:57:40|165.82|163.42|165.82|163.42|165.82|163.42|165.76|163.36|0
1649429870000|2022-04-08 14:57:50|165.95|163.55|166.01|163.61|166.01|163.61|165.95|163.55|0
1649429880000|2022-04-08 14:58:00|165.95|163.55|165.95|163.55|166.07|163.67|165.95|163.55|0
1649429890000|2022-04-08 14:58:10|165.82|163.42|165.7|163.3|165.82|163.42|165.7|163.3|0
1649429900000|2022-04-08 14:58:20|165.63|163.23|165.63|163.23|165.63|163.23|165.57|163.17|0
1649429910000|2022-04-08 14:58:30|165.57|163.17|165.32|162.92|165.57|163.17|165.32|162.92|0
1649429920000|2022-04-08 14:58:40|165.38|162.98|165.44|163.04|165.44|163.04|165.38|162.98|0
1649429930000|2022-04-08 14:58:50|165.57|163.17|165.44|163.04|165.57|163.17|165.44|163.04|0
1649429940000|2022-04-08 14:59:00|165.38|162.98|165.51|163.11|165.51|163.11|165.32|162.92|0
1649429950000|2022-04-08 14:59:10|165.44|163.04|165.51|163.11|165.51|163.11|165.44|163.04|0
1649429960000|2022-04-08 14:59:20|165.44|163.04|165.38|162.98|165.44|163.04|165.38|162.98|0
1649429970000|2022-04-08 14:59:30|165.32|162.92|165.26|162.86|165.32|162.92|165.26|162.86|0
1649429980000|2022-04-08 14:59:40|165.19|162.79|165.19|162.79|165.26|162.86|165.19|162.79|0
1649429990000|2022-04-08 14:59:50|164.82|162.42|164.19|161.79|164.82|162.42|164.19|161.79|0
1649430000000|2022-04-08 15:00:00|164.38|161.98|164.35|161.95|164.38|161.98|164.35|161.95|0
1649430010000|2022-04-08 15:00:10|164.51|162.11|164.63|162.23|164.63|162.23|164.51|162.11|0
1649430020000|2022-04-08 15:00:20|164.82|162.42|164.57|162.17|164.82|162.42|164.57|162.17|0
1649430030000|2022-04-08 15:00:30|164.32|161.92|164.38|161.98|164.51|162.11|164.32|161.92|0
1649430040000|2022-04-08 15:00:40|164.44|162.04|164.38|161.98|164.44|162.04|164.32|161.92|0
1649430050000|2022-04-08 15:00:50|164.32|161.92|164.38|161.98|164.38|161.98|164.32|161.92|0
1649430060000|2022-04-08 15:01:00|164.44|162.04|164.5|162.1|164.5|162.1|164.32|161.92|0
1649430070000|2022-04-08 15:01:10|164.44|162.04|164.44|162.04|164.44|162.04|164.41|162.01|0
1649430080000|2022-04-08 15:01:20|164.26|161.86|164.13|161.73|164.26|161.86|164.07|161.67|0
1649430090000|2022-04-08 15:01:30|164.07|161.67|163.66|161.26|164.07|161.67|163.63|161.23|0
1649430100000|2022-04-08 15:01:40|163.76|161.36|163.51|161.11|163.76|161.36|163.51|161.11|0
1649430110000|2022-04-08 15:01:50|163.57|161.17|163.45|161.05|163.57|161.17|163.45|161.05|0
1649430120000|2022-04-08 15:02:00|163.57|161.17|163.2|160.8|163.57|161.17|163.2|160.8|0
1649430130000|2022-04-08 15:02:10|163.14|160.74|163.01|160.61|163.14|160.74|162.89|160.49|0
1649430140000|2022-04-08 15:02:20|163.07|160.67|163.14|160.74|163.14|160.74|163.01|160.61|0
1649430150000|2022-04-08 15:02:30|163.07|160.67|163.07|160.67|163.07|160.67|163.01|160.61|0
1649430160000|2022-04-08 15:02:40|163.11|160.71|163.14|160.74|163.14|160.74|163.01|160.61|0
1649430170000|2022-04-08 15:02:50|163.07|160.67|162.95|160.55|163.07|160.67|162.89|160.49|0
1649430180000|2022-04-08 15:03:00|163.01|160.61|163.07|160.67|163.07|160.67|162.95|160.55|0
1649430190000|2022-04-08 15:03:10|163.13|160.73|163.13|160.73|163.13|160.73|163.13|160.73|0
1649430200000|2022-04-08 15:03:20|163.01|160.61|163.07|160.67|163.13|160.73|163.01|160.61|0
1649430210000|2022-04-08 15:03:30|163.01|160.61|163.07|160.67|163.07|160.67|163.01|160.61|0
1649430220000|2022-04-08 15:03:40|163.13|160.73|163.13|160.73|163.13|160.73|163.13|160.73|0
1649430230000|2022-04-08 15:03:50|163.07|160.67|163.07|160.67|163.07|160.67|163.01|160.61|0
1649430240000|2022-04-08 15:04:00|163.13|160.73|166.96|164.56|166.96|164.56|163.07|160.67|0
1649430250000|2022-04-08 15:04:10|162.19|159.79|162.32|159.92|162.32|159.92|162.07|159.67|0
1649430260000|2022-04-08 15:04:20|162.38|159.98|162.63|160.23|162.63|160.23|162.38|159.98|0
1649430270000|2022-04-08 15:04:30|162.56|160.16|162.44|160.04|162.56|160.16|162.38|159.98|0
1649430280000|2022-04-08 15:04:40|162.56|160.16|162.53|160.13|162.56|160.16|162.5|160.1|0
1649430290000|2022-04-08 15:04:50|162.63|160.23|162.75|160.35|162.75|160.35|162.56|160.16|0
1649430300000|2022-04-08 15:05:00|162.56|160.16|162.5|160.1|162.56|160.16|162.5|160.1|0
1649430310000|2022-04-08 15:05:10|162.56|160.16|162.38|159.98|162.56|160.16|162.38|159.98|0
1649430320000|2022-04-08 15:05:20|162.32|159.92|162.44|160.04|162.44|160.04|162.32|159.92|0
1649430330000|2022-04-08 15:05:30|162.63|160.23|162.53|160.13|162.63|160.23|162.53|160.13|0
1649430340000|2022-04-08 15:05:40|162.63|160.23|162.38|159.98|162.63|160.23|162.38|159.98|0
1649430350000|2022-04-08 15:05:50|162.44|160.04|162.44|160.04|162.5|160.1|162.44|160.04|0
1649430360000|2022-04-08 15:06:00|162.38|159.98|162.56|160.16|162.56|160.16|162.38|159.98|0
1649430370000|2022-04-08 15:06:10|162.63|160.23|162.72|160.32|162.72|160.32|162.63|160.23|0
1649430380000|2022-04-08 15:06:20|162.81|160.41|163.06|160.66|163.06|160.66|162.81|160.41|0
1649430390000|2022-04-08 15:06:30|163.19|160.79|163.19|160.79|163.37|160.97|163.19|160.79|0
1649430400000|2022-04-08 15:06:40|163.06|160.66|163.25|160.85|163.25|160.85|163.06|160.66|0
1649430410000|2022-04-08 15:06:50|163.43|161.03|163.5|161.1|163.56|161.16|163.43|161.03|0
1649430420000|2022-04-08 15:07:00|163.12|160.72|163.12|160.72|163.25|160.85|163.12|160.72|0
1649430430000|2022-04-08 15:07:10|163.18|160.78|163.31|160.91|163.31|160.91|163.18|160.78|0
1649430440000|2022-04-08 15:07:20|163.37|160.97|163.43|161.03|163.43|161.03|163.37|160.97|0
1649430450000|2022-04-08 15:07:30|163.37|160.97|163.43|161.03|163.43|161.03|163.37|160.97|0
1649430460000|2022-04-08 15:07:40|163.5|161.1|163.5|161.1|163.5|161.1|163.43|161.03|0
1649430470000|2022-04-08 15:07:50|163.56|161.16|163.56|161.16|163.56|161.16|163.5|161.1|0
1649430480000|2022-04-08 15:08:00|163.37|160.97|163.43|161.03|163.56|161.16|163.37|160.97|0
1649430490000|2022-04-08 15:08:10|163.5|161.1|163.31|160.91|163.5|161.1|163.31|160.91|0
1649430500000|2022-04-08 15:08:20|163.37|160.97|163.37|160.97|163.43|161.03|163.37|160.97|0
1649430510000|2022-04-08 15:08:30|163.43|161.03|163.37|160.97|163.43|161.03|163.37|160.97|0
1649430520000|2022-04-08 15:08:40|163.43|161.03|163.37|160.97|163.43|161.03|163.37|160.97|0
1649430530000|2022-04-08 15:08:50|163.31|160.91|163.37|160.97|163.37|160.97|163.31|160.91|0
1649430540000|2022-04-08 15:09:00|163.31|160.91|163.12|160.72|163.31|160.91|163.12|160.72|0
1649430550000|2022-04-08 15:09:10|163.18|160.78|163.12|160.72|163.18|160.78|163.12|160.72|0
1649430560000|2022-04-08 15:09:20|163.18|160.78|163.12|160.72|163.18|160.78|163.12|160.72|0
1649430570000|2022-04-08 15:09:30|163.25|160.85|163.56|161.16|163.56|161.16|163.25|160.85|0
1649430580000|2022-04-08 15:09:40|163.5|161.1|163.37|160.97|163.5|161.1|163.37|160.97|0
1649430590000|2022-04-08 15:09:50|163.31|160.91|163.18|160.78|163.37|160.97|163.18|160.78|0
1649430600000|2022-04-08 15:10:00|163.37|160.97|163.18|160.78|163.37|160.97|163.18|160.78|0
1649430610000|2022-04-08 15:10:10|163.25|160.85|163.56|161.16|163.56|161.16|163.25|160.85|0
1649430620000|2022-04-08 15:10:20|163.5|161.1|163.25|160.85|163.5|161.1|163.25|160.85|0
1649430630000|2022-04-08 15:10:30|163.37|160.97|163.43|161.03|163.43|161.03|163.25|160.85|0
1649430640000|2022-04-08 15:10:40|163.49|161.09|163.37|160.97|163.49|161.09|163.37|160.97|0
1649430650000|2022-04-08 15:10:50|163.31|160.91|163.4|161|163.4|161|163.31|160.91|0
1649430660000|2022-04-08 15:11:00|163.37|160.97|163.31|160.91|163.37|160.97|163.25|160.85|0
1649430670000|2022-04-08 15:11:10|163.37|160.97|163.18|160.78|163.37|160.97|163.18|160.78|0
1649430680000|2022-04-08 15:11:20|163.25|160.85|163.12|160.72|163.25|160.85|163.12|160.72|0
1649430690000|2022-04-08 15:11:30|163|160.6|162.87|160.47|163|160.6|162.87|160.47|0
1649430700000|2022-04-08 15:11:40|162.75|160.35|162.56|160.16|162.75|160.35|162.5|160.1|0
1649430710000|2022-04-08 15:11:50|162.62|160.22|162.93|160.53|162.93|160.53|162.62|160.22|0
1649430720000|2022-04-08 15:12:00|163|160.6|163.12|160.72|163.12|160.72|163|160.6|0
1649430730000|2022-04-08 15:12:10|163.15|160.75|162.9|160.5|163.15|160.75|162.9|160.5|0
1649430740000|2022-04-08 15:12:20|162.84|160.44|162.81|160.41|162.93|160.53|162.81|160.41|0
1649430750000|2022-04-08 15:12:30|162.87|160.47|163.06|160.66|163.06|160.66|162.87|160.47|0
1649430760000|2022-04-08 15:12:40|163.09|160.69|163.06|160.66|163.09|160.69|163|160.6|0
1649430770000|2022-04-08 15:12:50|163.12|160.72|162.81|160.41|163.12|160.72|162.81|160.41|0
1649430780000|2022-04-08 15:13:00|162.75|160.35|162.68|160.28|162.75|160.35|162.68|160.28|0
1649430790000|2022-04-08 15:13:10|162.62|160.22|162.62|160.22|162.62|160.22|162.62|160.22|0
1649430800000|2022-04-08 15:13:20|162.56|160.16|162.41|160.01|162.56|160.16|162.41|160.01|0
1649430810000|2022-04-08 15:13:30|162.85|160.45|163.09|160.69|163.13|160.73|162.85|160.45|0
1649430820000|2022-04-08 15:13:40|163.06|160.66|163.16|160.76|163.16|160.76|163.03|160.63|0
1649430830000|2022-04-08 15:13:50|162.97|160.57|162.97|160.57|162.97|160.57|162.97|160.57|0
1649430840000|2022-04-08 15:14:00|163.22|160.82|163.09|160.69|163.34|160.94|163.09|160.69|0
1649430850000|2022-04-08 15:14:10|163.03|160.63|162.91|160.51|163.06|160.66|162.91|160.51|0
1649430860000|2022-04-08 15:14:20|162.97|160.57|163.16|160.76|163.22|160.82|162.97|160.57|0
1649430870000|2022-04-08 15:14:30|163.47|161.07|163.47|161.07|163.47|161.07|163.47|161.07|0
1649430880000|2022-04-08 15:14:40|163.4|161|163.34|160.94|163.47|161.07|163.34|160.94|0
1649430890000|2022-04-08 15:14:50|163.4|161|163.28|160.88|163.4|161|163.28|160.88|0
1649430900000|2022-04-08 15:15:00|163.22|160.82|163.34|160.94|163.34|160.94|163.22|160.82|0
1649430910000|2022-04-08 15:15:10|163.28|160.88|163.31|160.91|163.34|160.94|163.22|160.82|0
1649430920000|2022-04-08 15:15:20|163.34|160.94|163.59|161.19|163.59|161.19|163.34|160.94|0
1649430930000|2022-04-08 15:15:30|163.72|161.32|164.09|161.69|164.09|161.69|163.72|161.32|0
1649430940000|2022-04-08 15:15:40|164.15|161.75|164.15|161.75|164.21|161.81|164.15|161.75|0
1649430950000|2022-04-08 15:15:50|164.21|161.81|163.96|161.56|164.21|161.81|163.96|161.56|0
1649430960000|2022-04-08 15:16:00|164.03|161.63|163.96|161.56|164.09|161.69|163.96|161.56|0
1649430970000|2022-04-08 15:16:10|164.03|161.63|164.03|161.63|164.03|161.63|163.96|161.56|0
1649430980000|2022-04-08 15:16:20|164.09|161.69|164.09|161.69|164.09|161.69|164.03|161.63|0
1649430990000|2022-04-08 15:16:30|164.03|161.63|164.15|161.75|164.15|161.75|164.03|161.63|0
1649431000000|2022-04-08 15:16:40|164.09|161.69|164.28|161.88|164.28|161.88|164.09|161.69|0
1649431010000|2022-04-08 15:16:50|164.21|161.81|164.28|161.88|164.28|161.88|164.21|161.81|0
1649431020000|2022-04-08 15:17:00|164.34|161.94|164.53|162.13|164.53|162.13|164.34|161.94|0
1649431030000|2022-04-08 15:17:10|164.46|162.06|164.46|162.06|164.46|162.06|164.46|162.06|0
1649431040000|2022-04-08 15:17:20|164.53|162.13|164.15|161.75|164.53|162.13|164.15|161.75|0
1649431050000|2022-04-08 15:17:30|164.03|161.63|164.28|161.88|164.28|161.88|164.03|161.63|0
1649431060000|2022-04-08 15:17:40|164.21|161.81|163.96|161.56|164.21|161.81|163.96|161.56|0
1649431070000|2022-04-08 15:17:50|163.84|161.44|163.84|161.44|163.84|161.44|163.78|161.38|0
1649431080000|2022-04-08 15:18:00|163.78|161.38|163.43|161.03|163.78|161.38|163.43|161.03|0
1649431090000|2022-04-08 15:18:10|163.53|161.13|163.56|161.16|163.65|161.25|163.53|161.13|0
1649431100000|2022-04-08 15:18:20|163.46|161.06|163.56|161.16|163.56|161.16|163.46|161.06|0
1649431110000|2022-04-08 15:18:30|163.59|161.19|163.78|161.38|163.78|161.38|163.59|161.19|0
1649431120000|2022-04-08 15:18:40|163.9|161.5|163.96|161.56|163.96|161.56|163.84|161.44|0
1649431130000|2022-04-08 15:18:50|163.9|161.5|164.03|161.63|164.03|161.63|163.84|161.44|0
1649431140000|2022-04-08 15:19:00|163.93|161.53|163.78|161.38|163.93|161.53|163.78|161.38|0
1649431150000|2022-04-08 15:19:10|163.9|161.5|163.78|161.38|163.9|161.5|163.78|161.38|0
1649431160000|2022-04-08 15:19:20|163.84|161.44|163.81|161.41|163.9|161.5|163.81|161.41|0
1649431170000|2022-04-08 15:19:30|163.84|161.44|164.03|161.63|164.03|161.63|163.81|161.41|0
1649431180000|2022-04-08 15:19:40|164.09|161.69|164.09|161.69|164.09|161.69|164.03|161.63|0
1649431190000|2022-04-08 15:19:50|164.18|161.78|164.4|162|164.4|162|164.18|161.78|0
1649431200000|2022-04-08 15:20:00|164.34|161.94|164.59|162.19|164.65|162.25|164.34|161.94|0
1649431210000|2022-04-08 15:20:10|164.65|162.25|164.59|162.19|164.65|162.25|164.52|162.12|0
1649431220000|2022-04-08 15:20:20|164.65|162.25|164.75|162.35|164.75|162.35|164.59|162.19|0
1649431230000|2022-04-08 15:20:30|164.78|162.38|164.84|162.44|164.96|162.56|164.78|162.38|0
1649431240000|2022-04-08 15:20:40|164.78|162.38|164.71|162.31|164.78|162.38|164.71|162.31|0
1649431250000|2022-04-08 15:20:50|164.65|162.25|164.65|162.25|164.78|162.38|164.65|162.25|0
1649431260000|2022-04-08 15:21:00|164.52|162.12|164.84|162.44|164.84|162.44|164.52|162.12|0
1649431270000|2022-04-08 15:21:10|164.9|162.5|164.65|162.25|164.9|162.5|164.65|162.25|0
1649431280000|2022-04-08 15:21:20|164.62|162.22|164.59|162.19|164.65|162.25|164.59|162.19|0
1649431290000|2022-04-08 15:21:30|164.52|162.12|164.52|162.12|164.59|162.19|164.52|162.12|0
1649431300000|2022-04-08 15:21:40|164.49|162.09|164.52|162.12|164.52|162.12|164.46|162.06|0
1649431310000|2022-04-08 15:21:50|164.65|162.25|164.59|162.19|164.65|162.25|164.59|162.19|0
1649431320000|2022-04-08 15:22:00|164.77|162.37|164.65|162.25|164.77|162.37|164.65|162.25|0
1649431330000|2022-04-08 15:22:10|164.77|162.37|164.77|162.37|164.77|162.37|164.71|162.31|0
1649431340000|2022-04-08 15:22:20|164.84|162.44|164.77|162.37|164.84|162.44|164.77|162.37|0
1649431350000|2022-04-08 15:22:30|164.84|162.44|164.77|162.37|164.84|162.44|164.77|162.37|0
1649431360000|2022-04-08 15:22:40|164.9|162.5|164.84|162.44|164.9|162.5|164.84|162.44|0
1649431370000|2022-04-08 15:22:50|164.9|162.5|164.84|162.44|164.9|162.5|164.84|162.44|0
1649431380000|2022-04-08 15:23:00|164.96|162.56|165.21|162.81|165.21|162.81|164.96|162.56|0
1649431390000|2022-04-08 15:23:10|165.28|162.88|165.34|162.94|165.34|162.94|165.28|162.88|0
1649431400000|2022-04-08 15:23:20|165.28|162.88|165.21|162.81|165.28|162.88|165.15|162.75|0
1649431410000|2022-04-08 15:23:30|165.18|162.78|165.21|162.81|165.21|162.81|165.15|162.75|0
1649431420000|2022-04-08 15:23:40|165.28|162.88|165.4|163|165.4|163|165.28|162.88|0
1649431430000|2022-04-08 15:23:50|165.46|163.06|165.43|163.03|165.46|163.06|165.4|163|0
1649431440000|2022-04-08 15:24:00|165.4|163|165.15|162.75|165.4|163|165.15|162.75|0
1649431450000|2022-04-08 15:24:10|165.21|162.81|165.15|162.75|165.21|162.81|165.09|162.69|0
1649431460000|2022-04-08 15:24:20|165.28|162.88|165.21|162.81|165.28|162.88|165.21|162.81|0
1649431470000|2022-04-08 15:24:30|165.15|162.75|165.21|162.81|165.21|162.81|165.02|162.62|0
1649431480000|2022-04-08 15:24:40|165.28|162.88|165.28|162.88|165.28|162.88|165.28|162.88|0
1649431490000|2022-04-08 15:24:50|165.21|162.81|165.28|162.88|165.34|162.94|165.21|162.81|0
1649431500000|2022-04-08 15:25:00|165.46|163.06|165.34|162.94|165.46|163.06|165.34|162.94|0
1649431520000|2022-04-08 15:25:20|165.28|162.88|165.4|163|165.4|163|165.28|162.88|0
1649431530000|2022-04-08 15:25:30|165.46|163.06|165.21|162.81|165.46|163.06|165.21|162.81|0
1649431540000|2022-04-08 15:25:40|165.15|162.75|164.9|162.5|165.15|162.75|164.9|162.5|0
1649431550000|2022-04-08 15:25:50|164.96|162.56|164.87|162.47|165.02|162.62|164.87|162.47|0
1649431560000|2022-04-08 15:26:00|164.9|162.5|164.84|162.44|164.96|162.56|164.84|162.44|0
1649431570000|2022-04-08 15:26:10|164.96|162.56|164.84|162.44|164.96|162.56|164.84|162.44|0
1649431580000|2022-04-08 15:26:20|164.77|162.37|164.77|162.37|164.77|162.37|164.74|162.34|0
1649431590000|2022-04-08 15:26:30|164.71|162.31|164.77|162.37|164.77|162.37|164.71|162.31|0
1649431600000|2022-04-08 15:26:40|164.71|162.31|164.71|162.31|164.71|162.31|164.65|162.25|0
1649431610000|2022-04-08 15:26:50|164.74|162.34|164.77|162.37|164.77|162.37|164.74|162.34|0
1649431620000|2022-04-08 15:27:00|164.71|162.31|165.02|162.62|165.09|162.69|164.71|162.31|0
1649431630000|2022-04-08 15:27:10|165.09|162.69|165.09|162.69|165.21|162.81|165.09|162.69|0
1649431640000|2022-04-08 15:27:20|165.27|162.87|165.09|162.69|165.27|162.87|165.09|162.69|0
1649431650000|2022-04-08 15:27:30|165.15|162.75|165.09|162.69|165.15|162.75|165.09|162.69|0
1649431660000|2022-04-08 15:27:40|165.21|162.81|164.9|162.5|165.21|162.81|164.9|162.5|0
1649431670000|2022-04-08 15:27:50|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1649431680000|2022-04-08 15:28:00|165.09|162.69|165.09|162.69|165.15|162.75|165.09|162.69|0
1649431690000|2022-04-08 15:28:10|165.15|162.75|165.15|162.75|165.21|162.81|165.15|162.75|0
1649431700000|2022-04-08 15:28:20|165.21|162.81|163.95|161.55|165.21|162.81|163.95|161.55|0
1649431710000|2022-04-08 15:28:30|164.02|161.62|163.89|161.49|164.02|161.62|163.89|161.49|0
1649431720000|2022-04-08 15:28:40|163.83|161.43|165.02|162.62|165.02|162.62|163.83|161.43|0
1649431730000|2022-04-08 15:28:50|164.96|162.56|164.83|162.43|165.02|162.62|164.83|162.43|0
1649431740000|2022-04-08 15:29:00|165.02|162.62|164.96|162.56|165.02|162.62|164.96|162.56|0
1649431750000|2022-04-08 15:29:10|164.9|162.5|164.9|162.5|164.96|162.56|164.9|162.5|0
1649431760000|2022-04-08 15:29:20|164.96|162.56|164.93|162.53|164.96|162.56|164.93|162.53|0
1649431770000|2022-04-08 15:29:30|164.96|162.56|164.83|162.43|164.96|162.56|164.83|162.43|0
1649431780000|2022-04-08 15:29:40|164.9|162.5|164.74|162.34|164.9|162.5|164.71|162.31|0
1649431790000|2022-04-08 15:29:50|164.71|162.31|164.58|162.18|164.71|162.31|164.58|162.18|0
1649431800000|2022-04-08 15:30:00|164.52|162.12|164.52|162.12|164.58|162.18|164.52|162.12|0
1649431810000|2022-04-08 15:30:10|164.46|162.06|164.33|161.93|164.46|162.06|164.33|161.93|0
1649431820000|2022-04-08 15:30:20|164.4|162|164.33|161.93|164.4|162|164.33|161.93|0
1649431830000|2022-04-08 15:30:30|164.4|162|164.33|161.93|164.4|162|164.33|161.93|0
1649431840000|2022-04-08 15:30:40|164.27|161.87|164.33|161.93|164.33|161.93|164.27|161.87|0
1649431850000|2022-04-08 15:30:50|164.4|162|164.33|161.93|164.4|162|164.27|161.87|0
1649431860000|2022-04-08 15:31:00|164.46|162.06|164.4|162|164.52|162.12|164.4|162|0
1649431870000|2022-04-08 15:31:10|164.27|161.87|163.65|161.25|164.27|161.87|163.65|161.25|0
1649431880000|2022-04-08 15:31:20|163.9|161.5|163.87|161.47|163.96|161.56|163.87|161.47|0
1649431890000|2022-04-08 15:31:30|163.9|161.5|164.02|161.62|164.02|161.62|163.83|161.43|0
1649431900000|2022-04-08 15:31:40|164.27|161.87|164.14|161.74|164.27|161.87|164.14|161.74|0
1649431910000|2022-04-08 15:31:50|164.08|161.68|164.02|161.62|164.08|161.68|163.96|161.56|0
1649431920000|2022-04-08 15:32:00|163.9|161.5|163.83|161.43|163.9|161.5|163.83|161.43|0
1649431930000|2022-04-08 15:32:10|163.89|161.49|163.71|161.31|163.89|161.49|163.65|161.25|0
1649431940000|2022-04-08 15:32:20|163.58|161.18|163.65|161.25|163.65|161.25|163.58|161.18|0
1649431950000|2022-04-08 15:32:30|163.58|161.18|163.58|161.18|163.58|161.18|163.58|161.18|0
1649431960000|2022-04-08 15:32:40|163.77|161.37|164.02|161.62|164.02|161.62|163.77|161.37|0
1649431970000|2022-04-08 15:32:50|163.89|161.49|163.96|161.56|163.96|161.56|163.89|161.49|0
1649431980000|2022-04-08 15:33:00|163.83|161.43|163.58|161.18|163.83|161.43|163.58|161.18|0
1649431990000|2022-04-08 15:33:10|163.65|161.25|163.33|160.93|163.65|161.25|163.33|160.93|0
1649432000000|2022-04-08 15:33:20|163.27|160.87|163.33|160.93|163.43|161.03|163.27|160.87|0
1649432010000|2022-04-08 15:33:30|163.4|161|163.4|161|163.52|161.12|163.4|161|0
1649432020000|2022-04-08 15:33:40|163.46|161.06|163.64|161.24|163.64|161.24|163.46|161.06|0
1649432030000|2022-04-08 15:33:50|163.52|161.12|163.58|161.18|163.58|161.18|163.52|161.12|0
1649432040000|2022-04-08 15:34:00|163.52|161.12|163.71|161.31|163.71|161.31|163.52|161.12|0
1649432050000|2022-04-08 15:34:10|163.64|161.24|163.83|161.43|163.83|161.43|163.64|161.24|0
1649432060000|2022-04-08 15:34:20|163.89|161.49|163.93|161.53|164.02|161.62|163.89|161.49|0
1649432070000|2022-04-08 15:34:30|164.02|161.62|164.14|161.74|164.14|161.74|163.96|161.56|0
1649432080000|2022-04-08 15:34:40|164.08|161.68|164.11|161.71|164.11|161.71|164.08|161.68|0
1649432090000|2022-04-08 15:34:50|164.08|161.68|163.89|161.49|164.08|161.68|163.89|161.49|0
1649432100000|2022-04-08 15:35:00|163.93|161.53|164.02|161.62|164.08|161.68|163.93|161.53|0
1649432110000|2022-04-08 15:35:10|163.96|161.56|163.96|161.56|164.08|161.68|163.96|161.56|0
1649432120000|2022-04-08 15:35:20|164.08|161.68|164.08|161.68|164.14|161.74|164.08|161.68|0
1649432130000|2022-04-08 15:35:30|164.14|161.74|164.27|161.87|164.27|161.87|164.14|161.74|0
1649432140000|2022-04-08 15:35:40|164.52|162.12|164.64|162.24|164.68|162.28|164.52|162.12|0
1649432150000|2022-04-08 15:35:50|164.71|162.31|164.58|162.18|164.71|162.31|164.58|162.18|0
1649432160000|2022-04-08 15:36:00|164.49|162.09|164.64|162.24|164.64|162.24|164.49|162.09|0
1649432170000|2022-04-08 15:36:10|164.96|162.56|165.08|162.68|165.08|162.68|164.96|162.56|0
1649432180000|2022-04-08 15:36:20|165.14|162.74|165.33|162.93|165.33|162.93|165.14|162.74|0
1649432190000|2022-04-08 15:36:30|165.27|162.87|165.27|162.87|165.27|162.87|165.27|162.87|0
1649432200000|2022-04-08 15:36:40|165.33|162.93|165.3|162.9|165.33|162.93|165.27|162.87|0
1649432210000|2022-04-08 15:36:50|165.4|163|165.71|163.31|165.77|163.37|165.4|163|0
1649432220000|2022-04-08 15:37:00|165.77|163.37|165.52|163.12|165.77|163.37|165.52|163.12|0
1649432230000|2022-04-08 15:37:10|165.46|163.06|165.65|163.25|165.65|163.25|165.46|163.06|0
1649432240000|2022-04-08 15:37:20|165.58|163.18|165.46|163.06|165.58|163.18|165.46|163.06|0
1649432250000|2022-04-08 15:37:30|165.52|163.12|165.71|163.31|165.71|163.31|165.52|163.12|0
1649432260000|2022-04-08 15:37:40|165.65|163.25|165.52|163.12|165.65|163.25|165.46|163.06|0
1649432270000|2022-04-08 15:37:50|165.4|163|165.46|163.06|165.46|163.06|165.4|163|0
1649432280000|2022-04-08 15:38:00|165.4|163|165.4|163|165.4|163|165.33|162.93|0
1649432290000|2022-04-08 15:38:10|165.33|162.93|165.27|162.87|165.33|162.93|165.21|162.81|0
1649432300000|2022-04-08 15:38:20|165.21|162.81|165.02|162.62|165.21|162.81|165.02|162.62|0
1649432310000|2022-04-08 15:38:30|164.89|162.49|164.83|162.43|164.96|162.56|164.83|162.43|0
1649432320000|2022-04-08 15:38:40|164.89|162.49|164.96|162.56|164.96|162.56|164.83|162.43|0
1649432330000|2022-04-08 15:38:50|165.11|162.71|165.08|162.68|165.14|162.74|164.96|162.56|0
1649432340000|2022-04-08 15:39:00|164.96|162.56|165.14|162.74|165.14|162.74|164.96|162.56|0
1649432350000|2022-04-08 15:39:10|165.08|162.68|165.14|162.74|165.14|162.74|165.08|162.68|0
1649432360000|2022-04-08 15:39:20|165.02|162.62|164.89|162.49|165.02|162.62|164.89|162.49|0
1649432370000|2022-04-08 15:39:30|164.83|162.43|164.83|162.43|164.83|162.43|164.83|162.43|0
1649432380000|2022-04-08 15:39:40|164.77|162.37|164.45|162.05|164.77|162.37|164.45|162.05|0
1649432390000|2022-04-08 15:39:50|164.52|162.12|164.52|162.12|164.52|162.12|164.45|162.05|0
1649432400000|2022-04-08 15:40:00|164.77|162.37|164.45|162.05|164.77|162.37|164.39|161.99|0
1649432410000|2022-04-08 15:40:10|164.52|162.12|164.58|162.18|164.64|162.24|164.52|162.12|0
1649432430000|2022-04-08 15:40:30|164.64|162.24|164.45|162.05|164.64|162.24|164.45|162.05|0
1649432440000|2022-04-08 15:40:40|164.39|161.99|164.45|162.05|164.52|162.12|164.39|161.99|0
1649432450000|2022-04-08 15:40:50|164.52|162.12|164.58|162.18|164.64|162.24|164.52|162.12|0
1649432460000|2022-04-08 15:41:00|164.61|162.21|164.7|162.3|164.7|162.3|164.52|162.12|0
1649432470000|2022-04-08 15:41:10|164.39|161.99|164.45|162.05|164.45|162.05|164.39|161.99|0
1649432480000|2022-04-08 15:41:20|164.52|162.12|164.83|162.43|164.83|162.43|164.52|162.12|0
1649432490000|2022-04-08 15:41:30|164.89|162.49|164.89|162.49|164.89|162.49|164.89|162.49|0
1649432500000|2022-04-08 15:41:40|164.83|162.43|164.89|162.49|164.89|162.49|164.83|162.43|0
1649432510000|2022-04-08 15:41:50|164.83|162.43|164.83|162.43|164.89|162.49|164.83|162.43|0
1649432520000|2022-04-08 15:42:00|164.95|162.55|164.7|162.3|164.95|162.55|164.7|162.3|0
1649432530000|2022-04-08 15:42:10|164.77|162.37|165.14|162.74|165.14|162.74|164.77|162.37|0
1649432540000|2022-04-08 15:42:20|165.08|162.68|165.14|162.74|165.27|162.87|165.08|162.68|0
1649432550000|2022-04-08 15:42:30|165.08|162.68|165.08|162.68|165.08|162.68|165.02|162.62|0
1649432560000|2022-04-08 15:42:40|165.02|162.62|164.95|162.55|165.08|162.68|164.95|162.55|0
1649432570000|2022-04-08 15:42:50|165.02|162.62|164.77|162.37|165.02|162.62|164.77|162.37|0
1649432580000|2022-04-08 15:43:00|164.64|162.24|164.77|162.37|164.77|162.37|164.64|162.24|0
1649432590000|2022-04-08 15:43:10|164.83|162.43|164.64|162.24|164.83|162.43|164.64|162.24|0
1649432600000|2022-04-08 15:43:20|164.58|162.18|164.83|162.43|164.83|162.43|164.58|162.18|0
1649432610000|2022-04-08 15:43:30|164.77|162.37|164.83|162.43|164.83|162.43|164.77|162.37|0
1649432620000|2022-04-08 15:43:40|164.89|162.49|164.83|162.43|164.95|162.55|164.83|162.43|0
1649432630000|2022-04-08 15:43:50|164.77|162.37|164.7|162.3|164.77|162.37|164.7|162.3|0
1649432640000|2022-04-08 15:44:00|164.77|162.37|164.83|162.43|164.89|162.49|164.77|162.37|0
1649432650000|2022-04-08 15:44:10|164.77|162.37|164.39|161.99|164.77|162.37|164.39|161.99|0
1649432660000|2022-04-08 15:44:20|164.51|162.11|164.39|161.99|164.51|162.11|164.33|161.93|0
1649432670000|2022-04-08 15:44:30|164.33|161.93|164.26|161.86|164.39|161.99|164.26|161.86|0
1649432680000|2022-04-08 15:44:40|164.33|161.93|164.45|162.05|164.45|162.05|164.33|161.93|0
1649432690000|2022-04-08 15:44:50|164.64|162.24|164.83|162.43|164.83|162.43|164.64|162.24|0
1649432700000|2022-04-08 15:45:00|164.95|162.55|165.14|162.74|165.39|162.99|164.95|162.55|0
1649432710000|2022-04-08 15:45:10|165.08|162.68|165.27|162.87|165.27|162.87|165.02|162.62|0
1649432720000|2022-04-08 15:45:20|165.2|162.8|165.2|162.8|165.27|162.87|165.14|162.74|0
1649432730000|2022-04-08 15:45:30|165.14|162.74|165.08|162.68|165.14|162.74|165.02|162.62|0
1649432740000|2022-04-08 15:45:40|165.02|162.62|164.64|162.24|165.02|162.62|164.64|162.24|0
1649432750000|2022-04-08 15:45:50|164.73|162.33|164.8|162.4|164.8|162.4|164.73|162.33|0
1649432760000|2022-04-08 15:46:00|164.83|162.43|164.83|162.43|164.89|162.49|164.83|162.43|0
1649432770000|2022-04-08 15:46:10|164.76|162.36|164.45|162.05|164.76|162.36|164.45|162.05|0
1649432780000|2022-04-08 15:46:20|164.58|162.18|164.8|162.4|164.8|162.4|164.51|162.11|0
1649432790000|2022-04-08 15:46:30|164.83|162.43|164.64|162.24|164.83|162.43|164.64|162.24|0
1649432800000|2022-04-08 15:46:40|164.58|162.18|164.45|162.05|164.58|162.18|164.45|162.05|0
1649432810000|2022-04-08 15:46:50|164.51|162.11|164.14|161.74|164.51|162.11|164.14|161.74|0
1649432820000|2022-04-08 15:47:00|164.26|161.86|164.08|161.68|164.26|161.86|164.08|161.68|0
1649432830000|2022-04-08 15:47:10|164.01|161.61|163.89|161.49|164.01|161.61|163.89|161.49|0
1649432840000|2022-04-08 15:47:20|163.76|161.36|163.64|161.24|163.76|161.36|163.64|161.24|0
1649432850000|2022-04-08 15:47:30|163.89|161.49|164.01|161.61|164.01|161.61|163.83|161.43|0
1649432860000|2022-04-08 15:47:40|163.95|161.55|163.95|161.55|163.95|161.55|163.95|161.55|0
1649432870000|2022-04-08 15:47:50|163.89|161.49|164.01|161.61|164.01|161.61|163.89|161.49|0
1649432880000|2022-04-08 15:48:00|164.08|161.68|163.95|161.55|164.08|161.68|163.95|161.55|0
1649432890000|2022-04-08 15:48:10|163.89|161.49|163.83|161.43|163.89|161.49|163.83|161.43|0
1649432900000|2022-04-08 15:48:20|163.76|161.36|163.83|161.43|163.83|161.43|163.73|161.33|0
1649432910000|2022-04-08 15:48:30|163.76|161.36|163.7|161.3|163.76|161.36|163.64|161.24|0
1649432920000|2022-04-08 15:48:40|163.64|161.24|163.7|161.3|163.8|161.4|163.64|161.24|0
1649432930000|2022-04-08 15:48:50|163.83|161.43|163.76|161.36|163.83|161.43|163.76|161.36|0
1649432940000|2022-04-08 15:49:00|163.83|161.43|163.67|161.27|163.83|161.43|163.67|161.27|0
1649432950000|2022-04-08 15:49:10|163.64|161.24|163.92|161.52|163.92|161.52|163.45|161.05|0
1649432960000|2022-04-08 15:49:20|163.95|161.55|164.07|161.67|164.07|161.67|163.95|161.55|0
1649432970000|2022-04-08 15:49:30|164.14|161.74|164.39|161.99|164.45|162.05|164.14|161.74|0
1649432980000|2022-04-08 15:49:40|164.45|162.05|164.42|162.02|164.51|162.11|164.42|162.02|0
1649432990000|2022-04-08 15:49:50|164.45|162.05|164.57|162.17|164.57|162.17|164.45|162.05|0
1649433000000|2022-04-08 15:50:00|164.76|162.36|164.7|162.3|164.83|162.43|164.7|162.3|0
1649433010000|2022-04-08 15:50:10|164.57|162.17|164.45|162.05|164.57|162.17|164.45|162.05|0
1649433020000|2022-04-08 15:50:20|164.32|161.92|164.26|161.86|164.32|161.92|164.26|161.86|0
1649433030000|2022-04-08 15:50:30|164.2|161.8|164.2|161.8|164.2|161.8|164.14|161.74|0
1649433040000|2022-04-08 15:50:40|164.26|161.86|164.39|161.99|164.39|161.99|164.26|161.86|0
1649433050000|2022-04-08 15:50:50|164.45|162.05|164.2|161.8|164.51|162.11|164.2|161.8|0
1649433060000|2022-04-08 15:51:00|164.26|161.86|164.14|161.74|164.26|161.86|164.14|161.74|0
1649433070000|2022-04-08 15:51:10|164.07|161.67|164.01|161.61|164.07|161.67|163.95|161.55|0
1649433080000|2022-04-08 15:51:20|163.82|161.42|163.82|161.42|163.89|161.49|163.82|161.42|0
1649433090000|2022-04-08 15:51:30|163.95|161.55|163.92|161.52|163.95|161.55|163.89|161.49|0
1649433100000|2022-04-08 15:51:40|164.01|161.61|164.07|161.67|164.07|161.67|163.95|161.55|0
1649433110000|2022-04-08 15:51:50|164.14|161.74|164.2|161.8|164.2|161.8|164.14|161.74|0
1649433120000|2022-04-08 15:52:00|164.07|161.67|164.51|162.11|164.51|162.11|164.07|161.67|0
1649433130000|2022-04-08 15:52:10|164.45|162.05|164.39|161.99|164.45|162.05|164.39|161.99|0
1649433140000|2022-04-08 15:52:20|164.26|161.86|164.2|161.8|164.32|161.92|164.2|161.8|0
1649433150000|2022-04-08 15:52:30|164.14|161.74|163.89|161.49|164.14|161.74|163.89|161.49|0
1649433160000|2022-04-08 15:52:40|164.04|161.64|164.07|161.67|164.07|161.67|164.04|161.64|0
1649433170000|2022-04-08 15:52:50|163.89|161.49|163.95|161.55|163.95|161.55|163.89|161.49|0
1649433180000|2022-04-08 15:53:00|163.89|161.49|163.82|161.42|163.95|161.55|163.82|161.42|0
1649433190000|2022-04-08 15:53:10|163.89|161.49|163.7|161.3|163.89|161.49|163.7|161.3|0
1649433200000|2022-04-08 15:53:20|163.76|161.36|163.51|161.11|163.76|161.36|163.51|161.11|0
1649433210000|2022-04-08 15:53:30|163.64|161.24|163.64|161.24|163.7|161.3|163.64|161.24|0
1649433220000|2022-04-08 15:53:40|163.61|161.21|163.89|161.49|163.89|161.49|163.61|161.21|0
1649433230000|2022-04-08 15:53:50|163.82|161.42|163.95|161.55|163.95|161.55|163.82|161.42|0
1649433240000|2022-04-08 15:54:00|163.89|161.49|163.95|161.55|164.01|161.61|163.89|161.49|0
1649433250000|2022-04-08 15:54:10|164.2|161.8|164.14|161.74|164.2|161.8|164.07|161.67|0
1649433260000|2022-04-08 15:54:20|164.2|161.8|164.14|161.74|164.2|161.8|164.14|161.74|0
1649433270000|2022-04-08 15:54:30|164.26|161.86|164.14|161.74|164.26|161.86|164.14|161.74|0
1649433280000|2022-04-08 15:54:40|164.26|161.86|164.39|161.99|164.39|161.99|164.26|161.86|0
1649433290000|2022-04-08 15:54:50|164.45|162.05|164.51|162.11|164.51|162.11|164.32|161.92|0
1649433300000|2022-04-08 15:55:00|164.45|162.05|164.57|162.17|164.57|162.17|164.45|162.05|0
1649433310000|2022-04-08 15:55:10|164.51|162.11|164.76|162.36|164.76|162.36|164.51|162.11|0
1649433320000|2022-04-08 15:55:20|164.82|162.42|164.61|162.21|164.82|162.42|164.61|162.21|0
1649433330000|2022-04-08 15:55:30|164.51|162.11|164.38|161.98|164.57|162.17|164.38|161.98|0
1649433340000|2022-04-08 15:55:40|164.45|162.05|164.76|162.36|164.76|162.36|164.45|162.05|0
1649433350000|2022-04-08 15:55:50|164.63|162.23|164.76|162.36|164.82|162.42|164.63|162.23|0
1649433360000|2022-04-08 15:56:00|164.57|162.17|164.57|162.17|164.57|162.17|164.57|162.17|0
1649433370000|2022-04-08 15:56:10|164.63|162.23|164.57|162.17|164.63|162.23|164.57|162.17|0
1649433380000|2022-04-08 15:56:20|164.51|162.11|164.26|161.86|164.51|162.11|164.26|161.86|0
1649433390000|2022-04-08 15:56:30|164.32|161.92|164.07|161.67|164.32|161.92|164.07|161.67|0
1649433400000|2022-04-08 15:56:40|164.1|161.7|164.01|161.61|164.1|161.7|164.01|161.61|0
1649433410000|2022-04-08 15:56:50|163.95|161.55|163.82|161.42|163.95|161.55|163.82|161.42|0
1649433420000|2022-04-08 15:57:00|163.76|161.36|163.88|161.48|163.88|161.48|163.73|161.33|0
1649433430000|2022-04-08 15:57:10|164.07|161.67|164.13|161.73|164.13|161.73|164.07|161.67|0
1649433440000|2022-04-08 15:57:20|164.07|161.67|163.88|161.48|164.07|161.67|163.82|161.42|0
1649433450000|2022-04-08 15:57:30|163.82|161.42|163.82|161.42|163.82|161.42|163.76|161.36|0
1649433460000|2022-04-08 15:57:40|163.95|161.55|163.76|161.36|163.95|161.55|163.76|161.36|0
1649433470000|2022-04-08 15:57:50|163.7|161.3|163.57|161.17|163.7|161.3|163.57|161.17|0
1649433480000|2022-04-08 15:58:00|163.7|161.3|163.76|161.36|163.76|161.36|163.7|161.3|0
1649433490000|2022-04-08 15:58:10|163.7|161.3|163.63|161.23|163.7|161.3|163.57|161.17|0
1649433500000|2022-04-08 15:58:20|163.76|161.36|163.95|161.55|163.95|161.55|163.76|161.36|0
1649433510000|2022-04-08 15:58:30|163.88|161.48|163.88|161.48|163.88|161.48|163.82|161.42|0
1649433520000|2022-04-08 15:58:40|163.82|161.42|163.76|161.36|163.88|161.48|163.76|161.36|0
1649433530000|2022-04-08 15:58:50|163.85|161.45|163.7|161.3|163.85|161.45|163.7|161.3|0
1649433540000|2022-04-08 15:59:00|163.67|161.27|163.63|161.23|163.76|161.36|163.63|161.23|0
1649433550000|2022-04-08 15:59:10|163.51|161.11|163.48|161.08|163.51|161.11|163.48|161.08|0
1649433560000|2022-04-08 15:59:20|163.51|161.11|163.7|161.3|163.7|161.3|163.51|161.11|0
1649433570000|2022-04-08 15:59:30|163.63|161.23|163.6|161.2|163.7|161.3|163.6|161.2|0
1649433580000|2022-04-08 15:59:40|163.54|161.14|163.88|161.48|163.88|161.48|163.54|161.14|0
1649433590000|2022-04-08 15:59:50|163.85|161.45|163.95|161.55|163.95|161.55|163.82|161.42|0
1649433600000|2022-04-08 16:00:00|164.01|161.61|163.76|161.36|164.01|161.61|163.76|161.36|0
1649433610000|2022-04-08 16:00:10|163.73|161.33|163.26|160.86|163.73|161.33|163.26|160.86|0
1649433620000|2022-04-08 16:00:20|163.32|160.92|163.45|161.05|163.57|161.17|163.23|160.83|0
1649433630000|2022-04-08 16:00:30|163.38|160.98|163.88|161.48|163.88|161.48|163.38|160.98|0
1649433640000|2022-04-08 16:00:40|163.95|161.55|163.85|161.45|164.01|161.61|163.85|161.45|0
1649433650000|2022-04-08 16:00:50|163.76|161.36|163.88|161.48|163.88|161.48|163.76|161.36|0
1649433660000|2022-04-08 16:01:00|163.82|161.42|163.76|161.36|163.95|161.55|163.76|161.36|0
1649433670000|2022-04-08 16:01:10|163.7|161.3|163.7|161.3|163.73|161.33|163.7|161.3|0
1649433680000|2022-04-08 16:01:20|163.63|161.23|163.7|161.3|163.76|161.36|163.57|161.17|0
1649433690000|2022-04-08 16:01:30|163.76|161.36|163.82|161.42|163.82|161.42|163.7|161.3|0
1649433700000|2022-04-08 16:01:40|163.94|161.54|163.82|161.42|164.07|161.67|163.82|161.42|0
1649433710000|2022-04-08 16:01:50|163.7|161.3|163.57|161.17|163.7|161.3|163.51|161.11|0
1649433720000|2022-04-08 16:02:00|163.76|161.36|163.82|161.42|163.82|161.42|163.76|161.36|0
1649433730000|2022-04-08 16:02:10|163.88|161.48|164.1|161.7|164.1|161.7|163.88|161.48|0
1649433740000|2022-04-08 16:02:20|164.07|161.67|164.07|161.67|164.07|161.67|164.01|161.61|0
1649433750000|2022-04-08 16:02:30|163.88|161.48|164.01|161.61|164.01|161.61|163.88|161.48|0
1649433760000|2022-04-08 16:02:40|163.94|161.54|164.01|161.61|164.07|161.67|163.94|161.54|0
1649433770000|2022-04-08 16:02:50|164.04|161.64|163.88|161.48|164.07|161.67|163.88|161.48|0
1649433780000|2022-04-08 16:03:00|163.76|161.36|163.76|161.36|163.76|161.36|163.76|161.36|0
1649433790000|2022-04-08 16:03:10|163.88|161.48|163.82|161.42|163.88|161.48|163.69|161.29|0
1649433800000|2022-04-08 16:03:20|163.94|161.54|163.88|161.48|163.94|161.54|163.82|161.42|0
1649433810000|2022-04-08 16:03:30|163.76|161.36|163.73|161.33|163.76|161.36|163.69|161.29|0
1649433820000|2022-04-08 16:03:40|163.69|161.29|163.69|161.29|163.79|161.39|163.69|161.29|0
1649433830000|2022-04-08 16:03:50|163.76|161.36|163.51|161.11|163.76|161.36|163.51|161.11|0
1649433840000|2022-04-08 16:04:00|163.45|161.05|163.38|160.98|163.45|161.05|163.38|160.98|0
1649433850000|2022-04-08 16:04:10|163.26|160.86|163.32|160.92|163.32|160.92|163.26|160.86|0
1649433860000|2022-04-08 16:04:20|163.38|160.98|163.38|160.98|163.45|161.05|163.38|160.98|0
1649433870000|2022-04-08 16:04:30|163.51|161.11|163.57|161.17|163.57|161.17|163.51|161.11|0
1649433880000|2022-04-08 16:04:40|163.54|161.14|163.66|161.26|163.69|161.29|163.54|161.14|0
1649433890000|2022-04-08 16:04:50|163.63|161.23|163.66|161.26|163.76|161.36|163.63|161.23|0
1649433900000|2022-04-08 16:05:00|163.69|161.29|163.76|161.36|163.76|161.36|163.69|161.29|0
1649433910000|2022-04-08 16:05:10|163.63|161.23|163.35|160.95|163.63|161.23|163.35|160.95|0
1649433920000|2022-04-08 16:05:20|163.26|160.86|163.51|161.11|163.51|161.11|163.26|160.86|0
1649433930000|2022-04-08 16:05:30|163.57|161.17|163.57|161.17|163.63|161.23|163.57|161.17|0
1649433940000|2022-04-08 16:05:40|163.6|161.2|163.63|161.23|163.63|161.23|163.6|161.2|0
1649433950000|2022-04-08 16:05:50|163.69|161.29|163.69|161.29|163.69|161.29|163.66|161.26|0
1649433960000|2022-04-08 16:06:00|163.76|161.36|163.88|161.48|163.88|161.48|163.76|161.36|0
1649433970000|2022-04-08 16:06:10|163.82|161.42|163.76|161.36|163.82|161.42|163.76|161.36|0
1649433980000|2022-04-08 16:06:20|163.82|161.42|163.88|161.48|163.88|161.48|163.82|161.42|0
1649433990000|2022-04-08 16:06:30|163.82|161.42|163.76|161.36|163.88|161.48|163.76|161.36|0
1649434000000|2022-04-08 16:06:40|163.63|161.23|163.63|161.23|163.66|161.26|163.57|161.17|0
1649434010000|2022-04-08 16:06:50|163.57|161.17|163.76|161.36|163.76|161.36|163.57|161.17|0
1649434020000|2022-04-08 16:07:00|163.82|161.42|163.88|161.48|163.88|161.48|163.82|161.42|0
1649434030000|2022-04-08 16:07:10|163.85|161.45|163.76|161.36|163.85|161.45|163.76|161.36|0
1649434040000|2022-04-08 16:07:20|163.82|161.42|163.76|161.36|163.82|161.42|163.69|161.29|0
1649434050000|2022-04-08 16:07:30|163.88|161.48|163.82|161.42|163.88|161.48|163.82|161.42|0
1649434060000|2022-04-08 16:07:40|163.85|161.45|164.13|161.73|164.13|161.73|163.85|161.45|0
1649434070000|2022-04-08 16:07:50|164.25|161.85|164.13|161.73|164.25|161.85|164.13|161.73|0
1649434080000|2022-04-08 16:08:00|164.19|161.79|164.44|162.04|164.44|162.04|164.19|161.79|0
1649434090000|2022-04-08 16:08:10|164.38|161.98|164.32|161.92|164.38|161.98|164.25|161.85|0
1649434100000|2022-04-08 16:08:20|164.38|161.98|164.32|161.92|164.44|162.04|164.32|161.92|0
1649434110000|2022-04-08 16:08:30|164.25|161.85|164.32|161.92|164.32|161.92|164.25|161.85|0
1649434120000|2022-04-08 16:08:40|164.13|161.73|164|161.6|164.13|161.73|164|161.6|0
1649434130000|2022-04-08 16:08:50|163.94|161.54|163.75|161.35|163.94|161.54|163.75|161.35|0
1649434140000|2022-04-08 16:09:00|163.63|161.23|163.51|161.11|163.63|161.23|163.51|161.11|0
1649434150000|2022-04-08 16:09:10|163.44|161.04|163.44|161.04|163.51|161.11|163.44|161.04|0
1649434160000|2022-04-08 16:09:20|163.57|161.17|163.75|161.35|163.75|161.35|163.57|161.17|0
1649434170000|2022-04-08 16:09:30|163.69|161.29|163.82|161.42|163.82|161.42|163.63|161.23|0
1649434180000|2022-04-08 16:09:40|163.91|161.51|164|161.6|164|161.6|163.91|161.51|0
1649434190000|2022-04-08 16:09:50|163.94|161.54|163.94|161.54|164|161.6|163.94|161.54|0
1649434200000|2022-04-08 16:10:00|164.07|161.67|164|161.6|164.07|161.67|164|161.6|0
1649434210000|2022-04-08 16:10:10|163.94|161.54|164.07|161.67|164.07|161.67|163.94|161.54|0
1649434220000|2022-04-08 16:10:20|164.13|161.73|164.25|161.85|164.25|161.85|164.13|161.73|0
1649434230000|2022-04-08 16:10:30|164.19|161.79|163.88|161.48|164.19|161.79|163.88|161.48|0
1649434240000|2022-04-08 16:10:40|163.94|161.54|163.82|161.42|163.94|161.54|163.75|161.35|0
1649434250000|2022-04-08 16:10:50|163.75|161.35|163.63|161.23|163.75|161.35|163.63|161.23|0
1649434260000|2022-04-08 16:11:00|163.5|161.1|163.5|161.1|163.57|161.17|163.5|161.1|0
1649434270000|2022-04-08 16:11:10|163.54|161.14|163.32|160.92|163.54|161.14|163.32|160.92|0
1649434280000|2022-04-08 16:11:20|163.26|160.86|163.32|160.92|163.32|160.92|163.26|160.86|0
1649434290000|2022-04-08 16:11:30|163.5|161.1|163.75|161.35|163.75|161.35|163.5|161.1|0
1649434300000|2022-04-08 16:11:40|163.63|161.23|163.82|161.42|163.82|161.42|163.57|161.17|0
1649434310000|2022-04-08 16:11:50|163.75|161.35|163.82|161.42|163.82|161.42|163.69|161.29|0
1649434320000|2022-04-08 16:12:00|163.88|161.48|163.94|161.54|163.94|161.54|163.88|161.48|0
1649434330000|2022-04-08 16:12:10|163.88|161.48|163.88|161.48|163.88|161.48|163.82|161.42|0
1649434340000|2022-04-08 16:12:20|163.94|161.54|164.06|161.66|164.06|161.66|163.94|161.54|0
1649434350000|2022-04-08 16:12:30|164.1|161.7|164.44|162.04|164.44|162.04|164.1|161.7|0
1649434360000|2022-04-08 16:12:40|164.6|162.2|164.44|162.04|164.6|162.2|164.31|161.91|0
1649434370000|2022-04-08 16:12:50|164.38|161.98|164.5|162.1|164.5|162.1|164.38|161.98|0
1649434380000|2022-04-08 16:13:00|164.56|162.16|164.5|162.1|164.56|162.16|164.5|162.1|0
1649434390000|2022-04-08 16:13:10|164.63|162.23|164.69|162.29|164.69|162.29|164.63|162.23|0
1649434400000|2022-04-08 16:13:20|164.75|162.35|164.69|162.29|164.75|162.35|164.69|162.29|0
1649434410000|2022-04-08 16:13:30|164.75|162.35|165.07|162.67|165.07|162.67|164.75|162.35|0
1649434420000|2022-04-08 16:13:40|165.13|162.73|165.07|162.67|165.19|162.79|165.07|162.67|0
1649434430000|2022-04-08 16:13:50|165|162.6|164.72|162.32|165|162.6|164.72|162.32|0
1649434440000|2022-04-08 16:14:00|164.75|162.35|164.63|162.23|164.75|162.35|164.63|162.23|0
1649434450000|2022-04-08 16:14:10|164.56|162.16|164.6|162.2|164.6|162.2|164.56|162.16|0
1649434460000|2022-04-08 16:14:20|164.56|162.16|164.44|162.04|164.56|162.16|164.44|162.04|0
1649434470000|2022-04-08 16:14:30|164.38|161.98|164.44|162.04|164.44|162.04|164.38|161.98|0
1649434480000|2022-04-08 16:14:40|164.38|161.98|164.31|161.91|164.38|161.98|164.31|161.91|0
1649434490000|2022-04-08 16:14:50|164.25|161.85|164.31|161.91|164.31|161.91|164.25|161.85|0
1649434500000|2022-04-08 16:15:00|164.19|161.79|164.38|161.98|164.38|161.98|164.19|161.79|0
1649434510000|2022-04-08 16:15:10|164.44|162.04|164.69|162.29|164.69|162.29|164.44|162.04|0
1649434520000|2022-04-08 16:15:20|164.63|162.23|164.63|162.23|164.63|162.23|164.63|162.23|0
1649434530000|2022-04-08 16:15:30|164.94|162.54|164.94|162.54|164.94|162.54|164.88|162.48|0
1649434540000|2022-04-08 16:15:40|164.88|162.48|164.81|162.41|164.88|162.48|164.81|162.41|0
1649434550000|2022-04-08 16:15:50|164.75|162.35|164.94|162.54|165|162.6|164.75|162.35|0
1649434560000|2022-04-08 16:16:00|164.88|162.48|164.88|162.48|164.94|162.54|164.88|162.48|0
1649434570000|2022-04-08 16:16:10|164.81|162.41|164.69|162.29|164.81|162.41|164.69|162.29|0
1649434580000|2022-04-08 16:16:20|164.63|162.23|164.5|162.1|164.63|162.23|164.5|162.1|0
1649434590000|2022-04-08 16:16:30|164.56|162.16|164.44|162.04|164.56|162.16|164.38|161.98|0
1649434600000|2022-04-08 16:16:40|164.47|162.07|164.31|161.91|164.5|162.1|164.31|161.91|0
1649434610000|2022-04-08 16:16:50|164.56|162.16|164.69|162.29|164.69|162.29|164.56|162.16|0
1649434620000|2022-04-08 16:17:00|164.35|161.95|164.31|161.91|164.38|161.98|164.25|161.85|0
1649434630000|2022-04-08 16:17:10|164.38|161.98|164.25|161.85|164.38|161.98|164.25|161.85|0
1649434640000|2022-04-08 16:17:20|164.19|161.79|164.13|161.73|164.19|161.79|164.13|161.73|0
1649434650000|2022-04-08 16:17:30|164.06|161.66|163.69|161.29|164.06|161.66|163.69|161.29|0
1649434660000|2022-04-08 16:17:40|163.75|161.35|163.63|161.23|163.75|161.35|163.5|161.1|0
1649434670000|2022-04-08 16:17:50|163.69|161.29|163.88|161.48|163.88|161.48|163.69|161.29|0
1649434680000|2022-04-08 16:18:00|163.81|161.41|163.94|161.54|163.94|161.54|163.81|161.41|0
1649434690000|2022-04-08 16:18:10|164|161.6|163.88|161.48|164|161.6|163.88|161.48|0
1649434700000|2022-04-08 16:18:20|164|161.6|163.88|161.48|164|161.6|163.88|161.48|0
1649434710000|2022-04-08 16:18:30|163.81|161.41|163.75|161.35|163.81|161.41|163.75|161.35|0
1649434720000|2022-04-08 16:18:40|163.94|161.54|163.75|161.35|163.94|161.54|163.75|161.35|0
1649434730000|2022-04-08 16:18:50|163.69|161.29|163.87|161.47|163.88|161.48|163.69|161.29|0
1649434740000|2022-04-08 16:19:00|163.85|161.45|163.69|161.29|163.85|161.45|163.69|161.29|0
1649434750000|2022-04-08 16:19:10|163.63|161.23|163.38|160.98|163.63|161.23|163.38|160.98|0
1649434760000|2022-04-08 16:19:20|163.25|160.85|163.25|160.85|163.31|160.91|163.25|160.85|0
1649434770000|2022-04-08 16:19:30|163.13|160.73|163.13|160.73|163.13|160.73|163.04|160.64|0
1649434780000|2022-04-08 16:19:40|163.25|160.85|163.25|160.85|163.31|160.91|163.25|160.85|0
1649434790000|2022-04-08 16:19:50|163.38|160.98|163.31|160.91|163.44|161.04|163.31|160.91|0
1649434800000|2022-04-08 16:20:00|163.25|160.85|163.25|160.85|163.38|160.98|163.25|160.85|0
1649434810000|2022-04-08 16:20:10|163.19|160.79|163.31|160.91|163.31|160.91|163.13|160.73|0
1649434820000|2022-04-08 16:20:20|163.25|160.85|163.38|160.98|163.38|160.98|163.25|160.85|0
1649434830000|2022-04-08 16:20:30|163.31|160.91|162.94|160.54|163.31|160.91|162.94|160.54|0
1649434840000|2022-04-08 16:20:40|163.06|160.66|163.25|160.85|163.25|160.85|163|160.6|0
1649434850000|2022-04-08 16:20:50|163.19|160.79|163.19|160.79|163.19|160.79|163.13|160.73|0
1649434860000|2022-04-08 16:21:00|163.25|160.85|163.13|160.73|163.25|160.85|163.06|160.66|0
1649434870000|2022-04-08 16:21:10|163.19|160.79|163.13|160.73|163.19|160.79|163.13|160.73|0
1649434880000|2022-04-08 16:21:20|163|160.6|163|160.6|163|160.6|162.94|160.54|0
1649434890000|2022-04-08 16:21:30|162.82|160.42|162.44|160.04|162.82|160.42|162.44|160.04|0
1649434900000|2022-04-08 16:21:40|162.32|159.92|162.44|160.04|162.51|160.11|162.23|159.83|0
1649434910000|2022-04-08 16:21:50|162.48|160.08|162.57|160.17|162.57|160.17|162.48|160.08|0
1649434920000|2022-04-08 16:22:00|162.38|159.98|162.57|160.17|162.57|160.17|162.38|159.98|0
1649434930000|2022-04-08 16:22:10|162.51|160.11|162.51|160.11|162.51|160.11|162.48|160.08|0
1649434940000|2022-04-08 16:22:20|162.57|160.17|162.63|160.23|162.63|160.23|162.57|160.17|0
1649434950000|2022-04-08 16:22:30|162.51|160.11|162.38|159.98|162.51|160.11|162.38|159.98|0
1649434960000|2022-04-08 16:22:40|162.44|160.04|162.41|160.01|162.44|160.04|162.38|159.98|0
1649434970000|2022-04-08 16:22:50|162.38|159.98|162.38|159.98|162.44|160.04|162.32|159.92|0
1649434980000|2022-04-08 16:23:00|162.44|160.04|162.69|160.29|162.69|160.29|162.44|160.04|0
1649434990000|2022-04-08 16:23:10|162.57|160.17|162.69|160.29|162.69|160.29|162.57|160.17|0
1649435000000|2022-04-08 16:23:20|162.72|160.32|162.69|160.29|162.72|160.32|162.69|160.29|0
1649435010000|2022-04-08 16:23:30|162.94|160.54|163|160.6|163|160.6|162.94|160.54|0
1649435020000|2022-04-08 16:23:40|162.94|160.54|163.06|160.66|163.06|160.66|162.94|160.54|0
1649435030000|2022-04-08 16:23:50|162.94|160.54|162.82|160.42|162.94|160.54|162.82|160.42|0
1649435040000|2022-04-08 16:24:00|162.88|160.48|162.88|160.48|162.88|160.48|162.88|160.48|0
1649435050000|2022-04-08 16:24:10|162.94|160.54|162.88|160.48|162.94|160.54|162.88|160.48|0
1649435060000|2022-04-08 16:24:20|162.91|160.51|162.88|160.48|162.91|160.51|162.82|160.42|0
1649435070000|2022-04-08 16:24:30|162.75|160.35|162.69|160.29|162.75|160.35|162.69|160.29|0
1649435080000|2022-04-08 16:24:40|162.57|160.17|162.51|160.11|162.63|160.23|162.51|160.11|0
1649435090000|2022-04-08 16:24:50|162.57|160.17|162.38|159.98|162.57|160.17|162.38|159.98|0
1649435100000|2022-04-08 16:25:00|162.44|160.04|162.44|160.04|162.5|160.1|162.44|160.04|0
1649435110000|2022-04-08 16:25:10|162.5|160.1|162.5|160.1|162.5|160.1|162.5|160.1|0
1649435120000|2022-04-08 16:25:20|162.44|160.04|162.38|159.98|162.44|160.04|162.32|159.92|0
1649435130000|2022-04-08 16:25:30|162.32|159.92|162.32|159.92|162.38|159.98|162.26|159.86|0
1649435140000|2022-04-08 16:25:40|162.38|159.98|161.89|159.49|162.38|159.98|161.89|159.49|0
1649435150000|2022-04-08 16:25:50|161.95|159.55|161.89|159.49|162.01|159.61|161.89|159.49|0
1649435160000|2022-04-08 16:26:00|161.82|159.42|162.01|159.61|162.01|159.61|161.82|159.42|0
1649435170000|2022-04-08 16:26:10|162.07|159.67|162.13|159.73|162.13|159.73|162.07|159.67|0
1649435180000|2022-04-08 16:26:20|162.07|159.67|162.26|159.86|162.26|159.86|162.07|159.67|0
1649435190000|2022-04-08 16:26:30|162.19|159.79|162.17|159.77|162.26|159.86|162.17|159.77|0
1649435200000|2022-04-08 16:26:40|162.13|159.73|162.07|159.67|162.13|159.73|162.01|159.61|0
1649435210000|2022-04-08 16:26:50|162.01|159.61|161.89|159.49|162.01|159.61|161.89|159.49|0
1649435220000|2022-04-08 16:27:00|161.82|159.42|161.95|159.55|161.95|159.55|161.82|159.42|0
1649435230000|2022-04-08 16:27:10|162.01|159.61|162.01|159.61|162.01|159.61|161.89|159.49|0
1649435240000|2022-04-08 16:27:20|161.89|159.49|161.95|159.55|161.98|159.58|161.89|159.49|0
1649435250000|2022-04-08 16:27:30|161.89|159.49|161.82|159.42|161.89|159.49|161.82|159.42|0
1649435260000|2022-04-08 16:27:40|161.89|159.49|161.89|159.49|161.95|159.55|161.89|159.49|0
1649435270000|2022-04-08 16:27:50|161.95|159.55|161.89|159.49|161.95|159.55|161.89|159.49|0
1649435280000|2022-04-08 16:28:00|161.95|159.55|160.17|157.77|161.95|159.55|160.17|157.77|0
1649435290000|2022-04-08 16:28:10|160.1|157.7|161.41|159.01|161.41|159.01|160.1|157.7|0
1649435300000|2022-04-08 16:28:20|161.29|158.89|161.29|158.89|161.29|158.89|161.29|158.89|0
1649435310000|2022-04-08 16:28:30|161.23|158.83|161.04|158.64|161.23|158.83|161.04|158.64|0
1649435320000|2022-04-08 16:28:40|161.11|158.71|160.8|158.4|161.17|158.77|160.8|158.4|0
1649435330000|2022-04-08 16:28:50|160.86|158.46|161.04|158.64|161.04|158.64|160.86|158.46|0
1649435340000|2022-04-08 16:29:00|160.98|158.58|160.86|158.46|160.98|158.58|160.86|158.46|0
1649435350000|2022-04-08 16:29:10|160.8|158.4|160.86|158.46|160.86|158.46|160.8|158.4|0
1649435360000|2022-04-08 16:29:20|160.8|158.4|160.98|158.58|160.98|158.58|160.8|158.4|0
1649435370000|2022-04-08 16:29:30|161.04|158.64|161.01|158.61|161.04|158.64|161.01|158.61|0
1649435380000|2022-04-08 16:29:40|161.11|158.71|161.11|158.71|161.11|158.71|161.08|158.68|0
1649435390000|2022-04-08 16:29:50|161.17|158.77|161.26|158.86|161.26|158.86|161.17|158.77|0
1649435400000|2022-04-08 16:30:00|161.29|158.89|161.29|158.89|161.29|158.89|161.2|158.8|0
1649435410000|2022-04-08 16:30:10|161.35|158.95|161.29|158.89|161.35|158.95|161.29|158.89|0
1649435420000|2022-04-08 16:30:20|161.41|159.01|161.54|159.14|161.54|159.14|161.41|159.01|0
1649435430000|2022-04-08 16:30:30|161.6|159.2|161.54|159.14|161.6|159.2|161.54|159.14|0
1649435440000|2022-04-08 16:30:40|161.66|159.26|161.6|159.2|161.66|159.26|161.6|159.2|0
1649435450000|2022-04-08 16:30:50|161.54|159.14|161.66|159.26|161.66|159.26|161.54|159.14|0
1649435460000|2022-04-08 16:31:00|161.72|159.32|161.66|159.26|161.72|159.32|161.66|159.26|0
1649435470000|2022-04-08 16:31:10|161.72|159.32|161.97|159.57|161.97|159.57|161.72|159.32|0
1649435480000|2022-04-08 16:31:20|161.91|159.51|162.03|159.63|162.09|159.69|161.91|159.51|0
1649435490000|2022-04-08 16:31:30|162.28|159.88|162.47|160.07|162.47|160.07|162.28|159.88|0
1649435500000|2022-04-08 16:31:40|162.16|159.76|162.09|159.69|162.16|159.76|162.09|159.69|0
1649435510000|2022-04-08 16:31:50|162.16|159.76|162.28|159.88|162.28|159.88|162.16|159.76|0
1649435520000|2022-04-08 16:32:00|162.15|159.75|162.15|159.75|162.15|159.75|162.09|159.69|0
1649435530000|2022-04-08 16:32:10|162.22|159.82|162.15|159.75|162.22|159.82|162.15|159.75|0
1649435540000|2022-04-08 16:32:20|162.09|159.69|162.09|159.69|162.22|159.82|162.09|159.69|0
1649435550000|2022-04-08 16:32:30|162.28|159.88|162.5|160.1|162.5|160.1|162.28|159.88|0
1649435560000|2022-04-08 16:32:40|162.46|160.06|162.65|160.25|162.78|160.38|162.46|160.06|0
1649435570000|2022-04-08 16:32:50|162.71|160.31|162.84|160.44|162.84|160.44|162.71|160.31|0
1649435580000|2022-04-08 16:33:00|162.71|160.31|162.9|160.5|162.9|160.5|162.71|160.31|0
1649435590000|2022-04-08 16:33:10|162.93|160.53|162.84|160.44|162.93|160.53|162.84|160.44|0
1649435600000|2022-04-08 16:33:20|162.81|160.41|162.65|160.25|162.81|160.41|162.65|160.25|0
1649435610000|2022-04-08 16:33:30|162.59|160.19|162.53|160.13|162.59|160.19|162.4|160|0
1649435620000|2022-04-08 16:33:40|162.46|160.06|162.46|160.06|162.53|160.13|162.46|160.06|0
1649435630000|2022-04-08 16:33:50|162.43|160.03|162.53|160.13|162.53|160.13|162.43|160.03|0
1649435640000|2022-04-08 16:34:00|162.46|160.06|162.46|160.06|162.46|160.06|162.4|160|0
1649435650000|2022-04-08 16:34:10|162.4|160|162.71|160.31|162.71|160.31|162.4|160|0
1649435660000|2022-04-08 16:34:20|162.65|160.25|162.65|160.25|162.65|160.25|162.59|160.19|0
1649435670000|2022-04-08 16:34:30|162.59|160.19|162.59|160.19|162.65|160.25|162.59|160.19|0
1649435680000|2022-04-08 16:34:40|162.65|160.25|162.65|160.25|162.65|160.25|162.59|160.19|0
1649435690000|2022-04-08 16:34:50|162.59|160.19|162.77|160.37|162.77|160.37|162.59|160.19|0
1649435700000|2022-04-08 16:35:00|162.53|160.13|162.46|160.06|162.59|160.19|162.46|160.06|0
1649435710000|2022-04-08 16:35:10|162.4|160|162.34|159.94|162.4|160|162.34|159.94|0
1649435720000|2022-04-08 16:35:20|162.4|160|162.59|160.19|162.59|160.19|162.4|160|0
1649435730000|2022-04-08 16:35:30|162.53|160.13|162.53|160.13|162.53|160.13|162.53|160.13|0
1649435740000|2022-04-08 16:35:40|162.59|160.19|162.59|160.19|162.59|160.19|162.59|160.19|0
1649435750000|2022-04-08 16:35:50|162.53|160.13|162.77|160.37|162.9|160.5|162.53|160.13|0
1649435760000|2022-04-08 16:36:00|162.65|160.25|162.77|160.37|162.77|160.37|162.65|160.25|0
1649435770000|2022-04-08 16:36:10|162.71|160.31|162.71|160.31|162.71|160.31|162.65|160.25|0
1649435780000|2022-04-08 16:36:20|162.65|160.25|162.71|160.31|162.77|160.37|162.65|160.25|0
1649435790000|2022-04-08 16:36:30|162.59|160.19|162.53|160.13|162.59|160.19|162.53|160.13|0
1649435800000|2022-04-08 16:36:40|162.46|160.06|162.46|160.06|162.46|160.06|162.4|160|0
1649435810000|2022-04-08 16:36:50|162.4|160|162.4|160|162.46|160.06|162.4|160|0
1649435820000|2022-04-08 16:37:00|162.46|160.06|162.4|160|162.52|160.12|162.4|160|0
1649435830000|2022-04-08 16:37:10|162.46|160.06|162.4|160|162.46|160.06|162.4|160|0
1649435840000|2022-04-08 16:37:20|162.46|160.06|162.59|160.19|162.59|160.19|162.46|160.06|0
1649435850000|2022-04-08 16:37:30|162.65|160.25|162.71|160.31|162.77|160.37|162.65|160.25|0
1649435860000|2022-04-08 16:37:40|162.59|160.19|162.56|160.16|162.59|160.19|162.56|160.16|0
1649435870000|2022-04-08 16:37:50|162.52|160.12|162.52|160.12|162.56|160.16|162.52|160.12|0
1649435880000|2022-04-08 16:38:00|162.59|160.19|162.4|160|162.59|160.19|162.4|160|0
1649435890000|2022-04-08 16:38:10|162.34|159.94|162.28|159.88|162.34|159.94|162.28|159.88|0
1649435900000|2022-04-08 16:38:20|162.34|159.94|162.59|160.19|162.65|160.25|162.28|159.88|0
1649435910000|2022-04-08 16:38:30|162.52|160.12|162.34|159.94|162.52|160.12|162.34|159.94|0
1649435920000|2022-04-08 16:38:40|162.28|159.88|162.34|159.94|162.34|159.94|162.28|159.88|0
1649435930000|2022-04-08 16:38:50|162.28|159.88|162.34|159.94|162.4|160|162.28|159.88|0
1649435940000|2022-04-08 16:39:00|162.28|159.88|162.28|159.88|162.28|159.88|162.21|159.81|0
1649435950000|2022-04-08 16:39:10|162.21|159.81|162.28|159.88|162.28|159.88|162.21|159.81|0
1649435960000|2022-04-08 16:39:20|162.34|159.94|162.21|159.81|162.4|160|162.21|159.81|0
1649435970000|2022-04-08 16:39:30|162.28|159.88|162.15|159.75|162.28|159.88|162.15|159.75|0
1649435980000|2022-04-08 16:39:40|162.21|159.81|162.15|159.75|162.21|159.81|162.15|159.75|0
1649436000000|2022-04-08 16:40:00|162.09|159.69|162.15|159.75|162.21|159.81|162.09|159.69|0
1649436010000|2022-04-08 16:40:10|162.28|159.88|162.28|159.88|162.31|159.91|162.28|159.88|0
1649436020000|2022-04-08 16:40:20|162.34|159.94|162.43|160.03|162.43|160.03|162.34|159.94|0
1649436030000|2022-04-08 16:40:30|162.46|160.06|162.21|159.81|162.46|160.06|162.21|159.81|0
1649436040000|2022-04-08 16:40:40|162.15|159.75|162.15|159.75|162.21|159.81|162.15|159.75|0
1649436050000|2022-04-08 16:40:50|162.09|159.69|162.03|159.63|162.09|159.69|162.03|159.63|0
1649436060000|2022-04-08 16:41:00|162.09|159.69|161.9|159.5|162.09|159.69|161.9|159.5|0
1649436070000|2022-04-08 16:41:10|161.97|159.57|161.9|159.5|162.03|159.63|161.9|159.5|0
1649436080000|2022-04-08 16:41:20|161.84|159.44|161.84|159.44|161.84|159.44|161.66|159.26|0
1649436090000|2022-04-08 16:41:30|161.97|159.57|162.09|159.69|162.09|159.69|161.97|159.57|0
1649436100000|2022-04-08 16:41:40|162.15|159.75|162|159.6|162.15|159.75|162|159.6|0
1649436110000|2022-04-08 16:41:50|162.15|159.75|162.21|159.81|162.21|159.81|162.09|159.69|0
1649436120000|2022-04-08 16:42:00|162.15|159.75|162.09|159.69|162.15|159.75|162.03|159.63|0
1649436130000|2022-04-08 16:42:10|162.12|159.72|162.09|159.69|162.12|159.72|162.03|159.63|0
1649436140000|2022-04-08 16:42:20|161.96|159.56|162.4|160|162.4|160|161.9|159.5|0
1649436150000|2022-04-08 16:42:30|162.34|159.94|162.34|159.94|162.52|160.12|162.34|159.94|0
1649436160000|2022-04-08 16:42:40|162.27|159.87|162.21|159.81|162.27|159.87|162.09|159.69|0
1649436170000|2022-04-08 16:42:50|162.15|159.75|162.21|159.81|162.21|159.81|162.15|159.75|0
1649436180000|2022-04-08 16:43:00|162.15|159.75|162.37|159.97|162.4|160|162.15|159.75|0
1649436190000|2022-04-08 16:43:10|162.46|160.06|162.52|160.12|162.58|160.18|162.46|160.06|0
1649436200000|2022-04-08 16:43:20|162.58|160.18|162.55|160.15|162.65|160.25|162.55|160.15|0
1649436210000|2022-04-08 16:43:30|162.58|160.18|162.65|160.25|162.65|160.25|162.52|160.12|0
1649436220000|2022-04-08 16:43:40|162.71|160.31|162.65|160.25|162.71|160.31|162.58|160.18|0
1649436230000|2022-04-08 16:43:50|162.58|160.18|162.52|160.12|162.65|160.25|162.52|160.12|0
1649436240000|2022-04-08 16:44:00|162.58|160.18|162.65|160.25|162.71|160.31|162.58|160.18|0
1649436250000|2022-04-08 16:44:10|162.58|160.18|162.21|159.81|162.58|160.18|162.21|159.81|0
1649436260000|2022-04-08 16:44:20|162.27|159.87|162.4|160|162.4|160|162.27|159.87|0
1649436270000|2022-04-08 16:44:30|162.46|160.06|162.46|160.06|162.46|160.06|162.4|160|0
1649436280000|2022-04-08 16:44:40|162.4|160|162.43|160.03|162.43|160.03|162.4|160|0
1649436290000|2022-04-08 16:44:50|162.46|160.06|162.52|160.12|162.52|160.12|162.46|160.06|0
1649436300000|2022-04-08 16:45:00|162.58|160.18|162.52|160.12|162.58|160.18|162.52|160.12|0
1649436310000|2022-04-08 16:45:10|162.46|160.06|162.65|160.25|162.65|160.25|162.46|160.06|0
1649436320000|2022-04-08 16:45:20|162.71|160.31|162.58|160.18|162.71|160.31|162.52|160.12|0
1649436330000|2022-04-08 16:45:30|162.52|160.12|162.4|160|162.52|160.12|162.34|159.94|0
1649436340000|2022-04-08 16:45:40|162.37|159.97|162.15|159.75|162.37|159.97|162.15|159.75|0
1649436350000|2022-04-08 16:45:50|162.21|159.81|162.33|159.93|162.33|159.93|162.21|159.81|0
1649436360000|2022-04-08 16:46:00|162.4|160|162.4|160|162.4|160|162.4|160|0
1649436370000|2022-04-08 16:46:10|162.27|159.87|162.31|159.91|162.31|159.91|162.27|159.87|0
1649436380000|2022-04-08 16:46:20|162.46|160.06|162.49|160.09|162.49|160.09|162.46|160.06|0
1649436390000|2022-04-08 16:46:30|162.52|160.12|162.58|160.18|162.58|160.18|162.52|160.12|0
1649436400000|2022-04-08 16:46:40|162.52|160.12|162.4|160|162.52|160.12|162.4|160|0
1649436410000|2022-04-08 16:46:50|162.46|160.06|162.46|160.06|162.46|160.06|162.4|160|0
1649436420000|2022-04-08 16:47:00|162.43|160.03|162.46|160.06|162.46|160.06|162.4|160|0
1649436430000|2022-04-08 16:47:10|162.43|160.03|162.64|160.24|162.64|160.24|162.43|160.03|0
1649436440000|2022-04-08 16:47:20|162.71|160.31|162.71|160.31|162.71|160.31|162.64|160.24|0
1649436450000|2022-04-08 16:47:30|162.68|160.28|162.58|160.18|162.71|160.31|162.58|160.18|0
1649436460000|2022-04-08 16:47:40|162.64|160.24|162.64|160.24|162.71|160.31|162.64|160.24|0
1649436470000|2022-04-08 16:47:50|162.71|160.31|162.71|160.31|162.77|160.37|162.71|160.31|0
1649436480000|2022-04-08 16:48:00|162.77|160.37|162.64|160.24|162.83|160.43|162.64|160.24|0
1649436490000|2022-04-08 16:48:10|162.89|160.49|163.08|160.68|163.08|160.68|162.89|160.49|0
1649436500000|2022-04-08 16:48:20|163.14|160.74|163.14|160.74|163.14|160.74|163.08|160.68|0
1649436510000|2022-04-08 16:48:30|163.08|160.68|163.14|160.74|163.14|160.74|163.05|160.65|0
1649436520000|2022-04-08 16:48:40|163.08|160.68|163.08|160.68|163.14|160.74|163.08|160.68|0
1649436530000|2022-04-08 16:48:50|163.02|160.62|162.95|160.55|163.02|160.62|162.89|160.49|0
1649436540000|2022-04-08 16:49:00|163.02|160.62|163.2|160.8|163.2|160.8|163.02|160.62|0
1649436550000|2022-04-08 16:49:10|163.14|160.74|163.14|160.74|163.27|160.87|163.14|160.74|0
1649436560000|2022-04-08 16:49:20|163.2|160.8|163.14|160.74|163.2|160.8|163.14|160.74|0
1649436570000|2022-04-08 16:49:30|163.08|160.68|163.2|160.8|163.2|160.8|163.08|160.68|0
1649436580000|2022-04-08 16:49:40|163.39|160.99|163.33|160.93|163.39|160.99|163.33|160.93|0
1649436590000|2022-04-08 16:49:50|163.36|160.96|163.27|160.87|163.36|160.96|163.24|160.84|0
1649436600000|2022-04-08 16:50:00|163.2|160.8|163.2|160.8|163.27|160.87|163.2|160.8|0
1649436610000|2022-04-08 16:50:10|163.14|160.74|163.2|160.8|163.2|160.8|163.08|160.68|0
1649436620000|2022-04-08 16:50:20|163.27|160.87|163.27|160.87|163.27|160.87|163.27|160.87|0
1649436630000|2022-04-08 16:50:30|163.2|160.8|163.14|160.74|163.2|160.8|163.14|160.74|0
1649436640000|2022-04-08 16:50:40|163.08|160.68|163.2|160.8|163.2|160.8|163.08|160.68|0
1649436650000|2022-04-08 16:50:50|163.14|160.74|163.17|160.77|163.2|160.8|163.14|160.74|0
1649436660000|2022-04-08 16:51:00|163.27|160.87|163.27|160.87|163.33|160.93|163.27|160.87|0
1649436670000|2022-04-08 16:51:10|163.33|160.93|163.51|161.11|163.51|161.11|163.33|160.93|0
1649436680000|2022-04-08 16:51:20|163.55|161.15|163.51|161.11|163.58|161.18|163.51|161.11|0
1649436690000|2022-04-08 16:51:30|163.45|161.05|163.51|161.11|163.51|161.11|163.45|161.05|0
1649436700000|2022-04-08 16:51:40|163.55|161.15|163.58|161.18|163.58|161.18|163.51|161.11|0
1649436710000|2022-04-08 16:51:50|163.51|161.11|163.51|161.11|163.51|161.11|163.51|161.11|0
1649436720000|2022-04-08 16:52:00|163.45|161.05|163.39|160.99|163.45|161.05|163.33|160.93|0
1649436730000|2022-04-08 16:52:10|163.36|160.96|163.33|160.93|163.39|160.99|163.33|160.93|0
1649436740000|2022-04-08 16:52:20|163.26|160.86|162.99|160.59|163.26|160.86|162.99|160.59|0
1649436750000|2022-04-08 16:52:30|162.95|160.55|162.77|160.37|162.95|160.55|162.77|160.37|0
1649436760000|2022-04-08 16:52:40|162.83|160.43|162.83|160.43|162.89|160.49|162.83|160.43|0
1649436770000|2022-04-08 16:52:50|162.77|160.37|162.39|159.99|162.77|160.37|162.39|159.99|0
1649436780000|2022-04-08 16:53:00|162.27|159.87|162.33|159.93|162.33|159.93|162.27|159.87|0
1649436790000|2022-04-08 16:53:10|162.27|159.87|162.15|159.75|162.27|159.87|162.08|159.68|0
1649436800000|2022-04-08 16:53:20|162.08|159.68|162.39|159.99|162.39|159.99|162.08|159.68|0
1649436810000|2022-04-08 16:53:30|162.46|160.06|162.39|159.99|162.46|160.06|162.39|159.99|0
1649436820000|2022-04-08 16:53:40|162.46|160.06|162.58|160.18|162.7|160.3|162.46|160.06|0
1649436830000|2022-04-08 16:53:50|162.46|160.06|162.58|160.18|162.58|160.18|162.46|160.06|0
1649436840000|2022-04-08 16:54:00|162.7|160.3|162.39|159.99|162.7|160.3|162.39|159.99|0
1649436850000|2022-04-08 16:54:10|162.33|159.93|162.27|159.87|162.33|159.93|162.27|159.87|0
1649436860000|2022-04-08 16:54:20|162.21|159.81|162.27|159.87|162.27|159.87|162.21|159.81|0
1649436870000|2022-04-08 16:54:30|162.08|159.68|162.21|159.81|162.27|159.87|162.08|159.68|0
1649436880000|2022-04-08 16:54:40|162.27|159.87|162.27|159.87|162.27|159.87|162.27|159.87|0
1649436890000|2022-04-08 16:54:50|162.21|159.81|162.33|159.93|162.33|159.93|162.21|159.81|0
1649436900000|2022-04-08 16:55:00|162.43|160.03|162.33|159.93|162.43|160.03|162.33|159.93|0
1649436910000|2022-04-08 16:55:10|162.27|159.87|162.27|159.87|162.39|159.99|162.27|159.87|0
1649436920000|2022-04-08 16:55:20|162.21|159.81|162.15|159.75|162.21|159.81|162.15|159.75|0
1649436930000|2022-04-08 16:55:30|162.21|159.81|162.27|159.87|162.27|159.87|162.21|159.81|0
1649436940000|2022-04-08 16:55:40|162.3|159.9|162.36|159.96|162.36|159.96|162.3|159.9|0
1649436950000|2022-04-08 16:55:50|162.33|159.93|162.27|159.87|162.33|159.93|162.27|159.87|0
1649436960000|2022-04-08 16:56:00|162.39|159.99|162.39|159.99|162.45|160.05|162.39|159.99|0
1649436970000|2022-04-08 16:56:10|162.33|159.93|162.21|159.81|162.33|159.93|162.21|159.81|0
1649436980000|2022-04-08 16:56:20|162.14|159.74|162.14|159.74|162.14|159.74|162.14|159.74|0
1649436990000|2022-04-08 16:56:30|162.05|159.65|162.39|159.99|162.39|159.99|162.05|159.65|0
1649437000000|2022-04-08 16:56:40|162.45|160.05|162.33|159.93|162.45|160.05|162.33|159.93|0
1649437010000|2022-04-08 16:56:50|162.39|159.99|162.45|160.05|162.45|160.05|162.39|159.99|0
1649437020000|2022-04-08 16:57:00|162.39|159.99|162.14|159.74|162.39|159.99|162.14|159.74|0
1649437030000|2022-04-08 16:57:10|162.08|159.68|162.14|159.74|162.14|159.74|162.08|159.68|0
1649437040000|2022-04-08 16:57:20|162.08|159.68|162.08|159.68|162.08|159.68|162.02|159.62|0
1649437050000|2022-04-08 16:57:30|161.96|159.56|161.9|159.5|161.96|159.56|161.9|159.5|0
1649437060000|2022-04-08 16:57:40|161.96|159.56|162.08|159.68|162.08|159.68|161.96|159.56|0
1649437070000|2022-04-08 16:57:50|162.14|159.74|162.02|159.62|162.14|159.74|162.02|159.62|0
1649437080000|2022-04-08 16:58:00|161.99|159.59|162.08|159.68|162.08|159.68|161.99|159.59|0
1649437090000|2022-04-08 16:58:10|162.02|159.62|161.96|159.56|162.02|159.62|161.9|159.5|0
1649437100000|2022-04-08 16:58:20|162.02|159.62|162.02|159.62|162.08|159.68|162.02|159.62|0
1649437110000|2022-04-08 16:58:30|161.9|159.5|161.77|159.37|161.9|159.5|161.77|159.37|0
1649437120000|2022-04-08 16:58:40|161.71|159.31|161.77|159.37|161.77|159.37|161.71|159.31|0
1649437130000|2022-04-08 16:58:50|161.71|159.31|161.96|159.56|161.96|159.56|161.71|159.31|0
1649437140000|2022-04-08 16:59:00|161.83|159.43|161.65|159.25|161.83|159.43|161.65|159.25|0
1649437150000|2022-04-08 16:59:10|161.77|159.37|161.96|159.56|161.96|159.56|161.77|159.37|0
1649437160000|2022-04-08 16:59:20|162.02|159.62|162.08|159.68|162.08|159.68|162.02|159.62|0
1649437170000|2022-04-08 16:59:30|162.14|159.74|161.96|159.56|162.14|159.74|161.96|159.56|0
1649437180000|2022-04-08 16:59:40|162.05|159.65|161.96|159.56|162.05|159.65|161.83|159.43|0
1649437190000|2022-04-08 16:59:50|161.9|159.5|161.83|159.43|161.9|159.5|161.8|159.4|0
1649437200000|2022-04-08 17:00:00|161.9|159.5|161.96|159.56|161.96|159.56|161.77|159.37|0
1649437210000|2022-04-08 17:00:10|161.83|159.43|161.96|159.56|161.96|159.56|161.83|159.43|0
1649437220000|2022-04-08 17:00:20|162.02|159.62|162.08|159.68|162.08|159.68|162.02|159.62|0
1649437230000|2022-04-08 17:00:30|162.14|159.74|162.08|159.68|162.14|159.74|162.08|159.68|0
1649437240000|2022-04-08 17:00:40|162.02|159.62|162.08|159.68|162.08|159.68|161.96|159.56|0
1649437250000|2022-04-08 17:00:50|162.14|159.74|162.14|159.74|162.2|159.8|162.14|159.74|0
1649437260000|2022-04-08 17:01:00|162.08|159.68|162.39|159.99|162.39|159.99|162.08|159.68|0
1649437270000|2022-04-08 17:01:10|162.45|160.05|162.33|159.93|162.45|160.05|162.33|159.93|0
1649437280000|2022-04-08 17:01:20|162.39|159.99|162.45|160.05|162.48|160.08|162.36|159.96|0
1649437290000|2022-04-08 17:01:30|162.51|160.11|162.39|159.99|162.51|160.11|162.27|159.87|0
1649437300000|2022-04-08 17:01:40|162.45|160.05|162.51|160.11|162.58|160.18|162.45|160.05|0
1649437310000|2022-04-08 17:01:50|162.39|159.99|162.45|160.05|162.45|160.05|162.39|159.99|0
1649437320000|2022-04-08 17:02:00|162.39|159.99|162.45|160.05|162.45|160.05|162.39|159.99|0
1649437330000|2022-04-08 17:02:10|162.51|160.11|162.51|160.11|162.58|160.18|162.51|160.11|0
1649437340000|2022-04-08 17:02:20|162.45|160.05|162.45|160.05|162.45|160.05|162.45|160.05|0
1649437350000|2022-04-08 17:02:30|162.39|159.99|162.51|160.11|162.51|160.11|162.39|159.99|0
1649437360000|2022-04-08 17:02:40|162.58|160.18|162.82|160.42|162.82|160.42|162.58|160.18|0
1649437370000|2022-04-08 17:02:50|162.86|160.46|162.95|160.55|162.95|160.55|162.86|160.46|0
1649437380000|2022-04-08 17:03:00|162.76|160.36|163.07|160.67|163.07|160.67|162.76|160.36|0
1649437390000|2022-04-08 17:03:10|162.95|160.55|163.07|160.67|163.07|160.67|162.95|160.55|0
1649437400000|2022-04-08 17:03:20|162.95|160.55|162.82|160.42|162.95|160.55|162.82|160.42|0
1649437410000|2022-04-08 17:03:30|162.76|160.36|162.7|160.3|162.76|160.36|162.7|160.3|0
1649437420000|2022-04-08 17:03:40|162.64|160.24|162.58|160.18|162.7|160.3|162.58|160.18|0
1649437430000|2022-04-08 17:03:50|162.51|160.11|162.61|160.21|162.61|160.21|162.51|160.11|0
1649437440000|2022-04-08 17:04:00|162.64|160.24|162.76|160.36|162.76|160.36|162.64|160.24|0
1649437450000|2022-04-08 17:04:10|162.89|160.49|162.82|160.42|162.89|160.49|162.82|160.42|0
1649437460000|2022-04-08 17:04:20|162.76|160.36|162.64|160.24|162.79|160.39|162.64|160.24|0
1649437470000|2022-04-08 17:04:30|162.67|160.27|162.64|160.24|162.67|160.27|162.58|160.18|0
1649437480000|2022-04-08 17:04:40|162.58|160.18|162.58|160.18|162.58|160.18|162.55|160.15|0
1649437490000|2022-04-08 17:04:50|162.51|160.11|162.26|159.86|162.51|160.11|162.26|159.86|0
1649437500000|2022-04-08 17:05:00|162.39|159.99|162.51|160.11|162.51|160.11|162.39|159.99|0
1649437510000|2022-04-08 17:05:10|162.57|160.17|162.33|159.93|162.57|160.17|162.33|159.93|0
1649437520000|2022-04-08 17:05:20|162.45|160.05|162.55|160.15|162.55|160.15|162.45|160.05|0
1649437530000|2022-04-08 17:05:30|162.51|160.11|162.57|160.17|162.64|160.24|162.51|160.11|0
1649437540000|2022-04-08 17:05:40|162.51|160.11|162.54|160.14|162.57|160.17|162.51|160.11|0
1649437550000|2022-04-08 17:05:50|162.51|160.11|162.51|160.11|162.51|160.11|162.39|159.99|0
1649437560000|2022-04-08 17:06:00|162.64|160.24|162.76|160.36|162.76|160.36|162.64|160.24|0
1649437570000|2022-04-08 17:06:10|162.82|160.42|162.95|160.55|162.95|160.55|162.76|160.36|0
1649437580000|2022-04-08 17:06:20|162.89|160.49|162.89|160.49|162.89|160.49|162.89|160.49|0
1649437590000|2022-04-08 17:06:30|162.92|160.52|163.07|160.67|163.07|160.67|162.92|160.52|0
1649437600000|2022-04-08 17:06:40|163.01|160.61|163.1|160.7|163.1|160.7|163.01|160.61|0
1649437610000|2022-04-08 17:06:50|163.07|160.67|163.2|160.8|163.2|160.8|163.07|160.67|0
1649437620000|2022-04-08 17:07:00|163.07|160.67|163.07|160.67|163.13|160.73|163.07|160.67|0
1649437630000|2022-04-08 17:07:10|163.01|160.61|162.95|160.55|163.01|160.61|162.95|160.55|0
1649437640000|2022-04-08 17:07:20|162.88|160.48|162.88|160.48|162.88|160.48|162.88|160.48|0
1649437650000|2022-04-08 17:07:30|162.82|160.42|162.82|160.42|162.88|160.48|162.82|160.42|0
1649437660000|2022-04-08 17:07:40|162.79|160.39|162.7|160.3|162.79|160.39|162.7|160.3|0
1649437670000|2022-04-08 17:07:50|162.64|160.24|162.57|160.17|162.64|160.24|162.57|160.17|0
1649437680000|2022-04-08 17:08:00|162.64|160.24|162.57|160.17|162.7|160.3|162.57|160.17|0
1649437690000|2022-04-08 17:08:10|162.45|160.05|162.51|160.11|162.51|160.11|162.45|160.05|0
1649437700000|2022-04-08 17:08:20|162.67|160.27|162.88|160.48|162.88|160.48|162.67|160.27|0
1649437710000|2022-04-08 17:08:30|162.82|160.42|162.95|160.55|162.95|160.55|162.82|160.42|0
1649437720000|2022-04-08 17:08:40|162.88|160.48|162.76|160.36|162.88|160.48|162.76|160.36|0
1649437730000|2022-04-08 17:08:50|162.79|160.39|162.7|160.3|162.79|160.39|162.7|160.3|0
1649437740000|2022-04-08 17:09:00|162.64|160.24|162.54|160.14|162.64|160.24|162.54|160.14|0
1649437750000|2022-04-08 17:09:10|162.57|160.17|162.57|160.17|162.64|160.24|162.57|160.17|0
1649437760000|2022-04-08 17:09:20|162.64|160.24|162.57|160.17|162.64|160.24|162.57|160.17|0
1649437770000|2022-04-08 17:09:30|162.51|160.11|162.39|159.99|162.51|160.11|162.39|159.99|0
1649437780000|2022-04-08 17:09:40|162.42|160.02|162.39|159.99|162.42|160.02|162.39|159.99|0
1649437790000|2022-04-08 17:09:50|162.45|160.05|162.45|160.05|162.48|160.08|162.39|159.99|0
1649437800000|2022-04-08 17:10:00|162.32|159.92|162.39|159.99|162.39|159.99|162.32|159.92|0
1649437810000|2022-04-08 17:10:10|162.32|159.92|162.42|160.02|162.42|160.02|162.32|159.92|0
1649437820000|2022-04-08 17:10:20|162.54|160.14|162.51|160.11|162.57|160.17|162.51|160.11|0
1649437830000|2022-04-08 17:10:30|162.57|160.17|162.57|160.17|162.57|160.17|162.57|160.17|0
1649437840000|2022-04-08 17:10:40|162.51|160.11|162.57|160.17|162.57|160.17|162.45|160.05|0
1649437850000|2022-04-08 17:10:50|162.63|160.23|162.7|160.3|162.7|160.3|162.63|160.23|0
1649437860000|2022-04-08 17:11:00|162.57|160.17|162.63|160.23|162.63|160.23|162.51|160.11|0
1649437870000|2022-04-08 17:11:10|162.7|160.3|162.7|160.3|162.76|160.36|162.7|160.3|0
1649437880000|2022-04-08 17:11:20|162.76|160.36|163.01|160.61|163.01|160.61|162.76|160.36|0
1649437900000|2022-04-08 17:11:40|163.07|160.67|163.13|160.73|163.19|160.79|163.07|160.67|0
1649437910000|2022-04-08 17:11:50|163.26|160.86|163.26|160.86|163.26|160.86|163.19|160.79|0
1649437920000|2022-04-08 17:12:00|163.32|160.92|163.32|160.92|163.51|161.11|163.32|160.92|0
1649437930000|2022-04-08 17:12:10|163.26|160.86|163.26|160.86|163.32|160.92|163.23|160.83|0
1649437940000|2022-04-08 17:12:20|163.13|160.73|163.32|160.92|163.32|160.92|163.13|160.73|0
1649437960000|2022-04-08 17:12:40|163.26|160.86|163.26|160.86|163.32|160.92|163.19|160.79|0
1649437970000|2022-04-08 17:12:50|163.23|160.83|163.23|160.83|163.23|160.83|163.23|160.83|0
1649437980000|2022-04-08 17:13:00|163.38|160.98|163.38|160.98|163.41|161.01|163.38|160.98|0
1649437990000|2022-04-08 17:13:10|163.32|160.92|163.44|161.04|163.44|161.04|163.32|160.92|0
1649438000000|2022-04-08 17:13:20|163.38|160.98|163.63|161.23|163.63|161.23|163.38|160.98|0
1649438010000|2022-04-08 17:13:30|163.69|161.29|163.63|161.23|163.69|161.29|163.57|161.17|0
1649438020000|2022-04-08 17:13:40|163.69|161.29|163.57|161.17|163.69|161.29|163.57|161.17|0
1649438030000|2022-04-08 17:13:50|163.63|161.23|163.69|161.29|163.69|161.29|163.63|161.23|0
1649438040000|2022-04-08 17:14:00|163.63|161.23|163.63|161.23|163.69|161.29|163.63|161.23|0
1649438050000|2022-04-08 17:14:10|163.57|161.17|163.57|161.17|163.57|161.17|163.57|161.17|0
1649438060000|2022-04-08 17:14:20|163.54|161.14|163.5|161.1|163.54|161.14|163.5|161.1|0
1649438070000|2022-04-08 17:14:30|163.57|161.17|163.5|161.1|163.57|161.17|163.5|161.1|0
1649438080000|2022-04-08 17:14:40|163.44|161.04|163.63|161.23|163.63|161.23|163.44|161.04|0
1649438090000|2022-04-08 17:14:50|163.69|161.29|163.69|161.29|163.69|161.29|163.63|161.23|0
1649438100000|2022-04-08 17:15:00|163.63|161.23|163.69|161.29|163.72|161.32|163.63|161.23|0
1649438110000|2022-04-08 17:15:10|163.63|161.23|163.5|161.1|163.63|161.23|163.5|161.1|0
1649438120000|2022-04-08 17:15:20|163.57|161.17|163.69|161.29|163.69|161.29|163.57|161.17|0
1649438130000|2022-04-08 17:15:30|163.63|161.23|163.75|161.35|163.75|161.35|163.57|161.17|0
1649438140000|2022-04-08 17:15:40|163.82|161.42|163.82|161.42|163.82|161.42|163.75|161.35|0
1649438150000|2022-04-08 17:15:50|163.88|161.48|163.88|161.48|163.94|161.54|163.88|161.48|0
1649438160000|2022-04-08 17:16:00|163.94|161.54|163.94|161.54|163.94|161.54|163.94|161.54|0
1649438170000|2022-04-08 17:16:10|163.88|161.48|163.94|161.54|163.94|161.54|163.88|161.48|0
1649438180000|2022-04-08 17:16:20|163.88|161.48|163.82|161.42|163.88|161.48|163.82|161.42|0
1649438190000|2022-04-08 17:16:30|163.75|161.35|163.75|161.35|163.82|161.42|163.75|161.35|0
1649438200000|2022-04-08 17:16:40|163.82|161.42|163.94|161.54|163.94|161.54|163.82|161.42|0
1649438210000|2022-04-08 17:16:50|163.88|161.48|163.75|161.35|163.88|161.48|163.75|161.35|0
1649438220000|2022-04-08 17:17:00|163.82|161.42|163.82|161.42|163.82|161.42|163.75|161.35|0
1649438230000|2022-04-08 17:17:10|163.75|161.35|163.75|161.35|163.75|161.35|163.69|161.29|0
1649438240000|2022-04-08 17:17:20|163.82|161.42|163.75|161.35|163.82|161.42|163.75|161.35|0
1649438260000|2022-04-08 17:17:40|163.72|161.32|163.88|161.48|163.94|161.54|163.72|161.32|0
1649438270000|2022-04-08 17:17:50|163.82|161.42|163.82|161.42|163.82|161.42|163.75|161.35|0
1649438280000|2022-04-08 17:18:00|163.94|161.54|164|161.6|164|161.6|163.94|161.54|0
1649438290000|2022-04-08 17:18:10|163.88|161.48|163.94|161.54|163.94|161.54|163.88|161.48|0
1649438300000|2022-04-08 17:18:20|164|161.6|164.07|161.67|164.07|161.67|164|161.6|0
1649438310000|2022-04-08 17:18:30|164|161.6|164.07|161.67|164.07|161.67|164|161.6|0
1649438320000|2022-04-08 17:18:40|164.13|161.73|164.13|161.73|164.19|161.79|164.13|161.73|0
1649438330000|2022-04-08 17:18:50|164.19|161.79|164.13|161.73|164.19|161.79|164.13|161.73|0
1649438340000|2022-04-08 17:19:00|164.19|161.79|164.19|161.79|164.19|161.79|164.13|161.73|0
1649438350000|2022-04-08 17:19:10|164.13|161.73|163.94|161.54|164.13|161.73|163.94|161.54|0
1649438360000|2022-04-08 17:19:20|164|161.6|164|161.6|164|161.6|164|161.6|0
1649438370000|2022-04-08 17:19:30|163.91|161.51|163.81|161.41|163.91|161.51|163.81|161.41|0
1649438380000|2022-04-08 17:19:40|163.88|161.48|163.94|161.54|163.94|161.54|163.81|161.41|0
1649438390000|2022-04-08 17:19:50|163.88|161.48|164.06|161.66|164.06|161.66|163.88|161.48|0
1649438400000|2022-04-08 17:20:00|164.03|161.63|164.03|161.63|164.13|161.73|164|161.6|0
1649438410000|2022-04-08 17:20:10|164|161.6|164|161.6|164|161.6|163.88|161.48|0
1649438420000|2022-04-08 17:20:20|163.94|161.54|163.88|161.48|163.94|161.54|163.88|161.48|0
1649438430000|2022-04-08 17:20:30|163.81|161.41|163.63|161.23|163.81|161.41|163.63|161.23|0
1649438440000|2022-04-08 17:20:40|163.56|161.16|163.44|161.04|163.56|161.16|163.44|161.04|0
1649438450000|2022-04-08 17:20:50|163.5|161.1|163.44|161.04|163.5|161.1|163.44|161.04|0
1649438460000|2022-04-08 17:21:00|163.5|161.1|163.44|161.04|163.5|161.1|163.44|161.04|0
1649438470000|2022-04-08 17:21:10|163.38|160.98|163.44|161.04|163.5|161.1|163.38|160.98|0
1649438480000|2022-04-08 17:21:20|163.38|160.98|163.44|161.04|163.5|161.1|163.38|160.98|0
1649438490000|2022-04-08 17:21:30|163.38|160.98|163.31|160.91|163.38|160.98|163.31|160.91|0
1649438500000|2022-04-08 17:21:40|163.38|160.98|163.31|160.91|163.38|160.98|163.31|160.91|0
1649438510000|2022-04-08 17:21:50|163.38|160.98|163.31|160.91|163.38|160.98|163.31|160.91|0
1649438520000|2022-04-08 17:22:00|163.5|161.1|163.56|161.16|163.56|161.16|163.5|161.1|0
1649438530000|2022-04-08 17:22:10|163.38|160.98|163.25|160.85|163.38|160.98|163.25|160.85|0
1649438540000|2022-04-08 17:22:20|163.38|160.98|163.38|160.98|163.44|161.04|163.38|160.98|0
1649438560000|2022-04-08 17:22:40|163.31|160.91|163.38|160.98|163.38|160.98|163.25|160.85|0
1649438570000|2022-04-08 17:22:50|163.31|160.91|163.38|160.98|163.38|160.98|163.31|160.91|0
1649438580000|2022-04-08 17:23:00|163.44|161.04|163.5|161.1|163.63|161.23|163.44|161.04|0
1649438590000|2022-04-08 17:23:10|163.38|160.98|163.25|160.85|163.38|160.98|163.25|160.85|0
1649438600000|2022-04-08 17:23:20|163.28|160.88|163.44|161.04|163.44|161.04|163.28|160.88|0
1649438610000|2022-04-08 17:23:30|163.38|160.98|163.25|160.85|163.41|161.01|163.25|160.85|0
1649438630000|2022-04-08 17:23:50|163.31|160.91|163.5|161.1|163.5|161.1|163.31|160.91|0
1649438640000|2022-04-08 17:24:00|163.56|161.16|163.44|161.04|163.56|161.16|163.44|161.04|0
1649438650000|2022-04-08 17:24:10|163.5|161.1|163.44|161.04|163.5|161.1|163.44|161.04|0
1649438660000|2022-04-08 17:24:20|163.5|161.1|163.56|161.16|163.56|161.16|163.5|161.1|0
1649438670000|2022-04-08 17:24:30|163.69|161.29|163.75|161.35|163.75|161.35|163.66|161.26|0
1649438680000|2022-04-08 17:24:40|163.69|161.29|163.69|161.29|163.69|161.29|163.69|161.29|0
1649438690000|2022-04-08 17:24:50|163.56|161.16|163.56|161.16|163.56|161.16|163.56|161.16|0
1649438700000|2022-04-08 17:25:00|163.69|161.29|163.81|161.41|163.87|161.47|163.69|161.29|0
1649438710000|2022-04-08 17:25:10|163.75|161.35|163.81|161.41|163.81|161.41|163.75|161.35|0
1649438720000|2022-04-08 17:25:20|163.87|161.47|163.81|161.41|163.87|161.47|163.81|161.41|0
1649438730000|2022-04-08 17:25:30|163.94|161.54|164.06|161.66|164.12|161.72|163.94|161.54|0
1649438740000|2022-04-08 17:25:40|164.12|161.72|164.12|161.72|164.12|161.72|164.06|161.66|0
1649438750000|2022-04-08 17:25:50|164.06|161.66|163.94|161.54|164.06|161.66|163.94|161.54|0
1649438760000|2022-04-08 17:26:00|164.03|161.63|164.12|161.72|164.12|161.72|164|161.6|0
1649438770000|2022-04-08 17:26:10|164.25|161.85|164.25|161.85|164.25|161.85|164.25|161.85|0
1649438780000|2022-04-08 17:26:20|164.19|161.79|164.25|161.85|164.25|161.85|164.19|161.79|0
1649438790000|2022-04-08 17:26:30|164.31|161.91|164.19|161.79|164.31|161.91|164.19|161.79|0
1649438800000|2022-04-08 17:26:40|164.12|161.72|164|161.6|164.12|161.72|164|161.6|0
1649438810000|2022-04-08 17:26:50|164.06|161.66|164.19|161.79|164.25|161.85|164.06|161.66|0
1649438820000|2022-04-08 17:27:00|164.25|161.85|164.25|161.85|164.25|161.85|164.25|161.85|0
1649438830000|2022-04-08 17:27:10|164.28|161.88|164.25|161.85|164.28|161.88|164.25|161.85|0
1649438840000|2022-04-08 17:27:20|164.31|161.91|164.19|161.79|164.31|161.91|164.19|161.79|0
1649438850000|2022-04-08 17:27:30|164.12|161.72|164.06|161.66|164.12|161.72|164.06|161.66|0
1649438860000|2022-04-08 17:27:40|164.12|161.72|164.06|161.66|164.12|161.72|164.06|161.66|0
1649438870000|2022-04-08 17:27:50|164.12|161.72|164.09|161.69|164.12|161.72|164.06|161.66|0
1649438880000|2022-04-08 17:28:00|163.94|161.54|163.94|161.54|164|161.6|163.94|161.54|0
1649438890000|2022-04-08 17:28:10|163.81|161.41|164|161.6|164|161.6|163.81|161.41|0
1649438900000|2022-04-08 17:28:20|163.94|161.54|164.12|161.72|164.12|161.72|163.94|161.54|0
1649438910000|2022-04-08 17:28:30|164.09|161.69|164.12|161.72|164.19|161.79|164.06|161.66|0
1649438920000|2022-04-08 17:28:40|164.06|161.66|164.22|161.82|164.22|161.82|164.06|161.66|0
1649438930000|2022-04-08 17:28:50|164.19|161.79|164.12|161.72|164.19|161.79|164.12|161.72|0
1649438940000|2022-04-08 17:29:00|164.06|161.66|164|161.6|164.12|161.72|164|161.6|0
1649438950000|2022-04-08 17:29:10|163.94|161.54|163.87|161.47|163.94|161.54|163.87|161.47|0
1649438960000|2022-04-08 17:29:20|163.91|161.51|163.87|161.47|163.91|161.51|163.81|161.41|0
1649438970000|2022-04-08 17:29:30|163.81|161.41|163.94|161.54|164|161.6|163.81|161.41|0
1649438980000|2022-04-08 17:29:40|164|161.6|164.19|161.79|164.19|161.79|164|161.6|0
1649438990000|2022-04-08 17:29:50|164.16|161.76|164.25|161.85|164.25|161.85|164.12|161.72|0
1649439000000|2022-04-08 17:30:00|164.19|161.79|164.19|161.79|164.19|161.79|164.12|161.72|0
1649439010000|2022-04-08 17:30:10|164.12|161.72|164.12|161.72|164.12|161.72|164.12|161.72|0
1649439020000|2022-04-08 17:30:20|164.19|161.79|164.12|161.72|164.19|161.79|164.12|161.72|0
1649439030000|2022-04-08 17:30:30|164.19|161.79|164.19|161.79|164.25|161.85|164.19|161.79|0
1649439040000|2022-04-08 17:30:40|164.25|161.85|164.25|161.85|164.25|161.85|164.19|161.79|0
1649439050000|2022-04-08 17:30:50|164.19|161.79|164.25|161.85|164.25|161.85|164.19|161.79|0
1649439060000|2022-04-08 17:31:00|164.31|161.91|164.37|161.97|164.37|161.97|164.25|161.85|0
1649439070000|2022-04-08 17:31:10|164.44|162.04|164.44|162.04|164.44|162.04|164.44|162.04|0
1649439080000|2022-04-08 17:31:20|164.37|161.97|164.37|161.97|164.44|162.04|164.37|161.97|0
1649439090000|2022-04-08 17:31:30|164.31|161.91|164.12|161.72|164.31|161.91|164.12|161.72|0
1649439100000|2022-04-08 17:31:40|164.18|161.78|164.12|161.72|164.18|161.78|164.12|161.72|0
1649439110000|2022-04-08 17:31:50|164.22|161.82|164.18|161.78|164.22|161.82|164.18|161.78|0
1649439120000|2022-04-08 17:32:00|164.28|161.88|164.37|161.97|164.37|161.97|164.28|161.88|0
1649439130000|2022-04-08 17:32:10|164.44|162.04|164.62|162.22|164.69|162.29|164.44|162.04|0
1649439140000|2022-04-08 17:32:20|164.69|162.29|164.69|162.29|164.69|162.29|164.62|162.22|0
1649439150000|2022-04-08 17:32:30|164.62|162.22|164.56|162.16|164.62|162.22|164.56|162.16|0
1649439160000|2022-04-08 17:32:40|164.59|162.19|164.56|162.16|164.62|162.22|164.56|162.16|0
1649439170000|2022-04-08 17:32:50|164.59|162.19|164.62|162.22|164.62|162.22|164.59|162.19|0
1649439180000|2022-04-08 17:33:00|164.56|162.16|164.66|162.26|164.66|162.26|164.56|162.16|0
1649439190000|2022-04-08 17:33:10|164.62|162.22|164.56|162.16|164.62|162.22|164.53|162.13|0
1649439210000|2022-04-08 17:33:30|164.5|162.1|164.5|162.1|164.56|162.16|164.5|162.1|0
1649439220000|2022-04-08 17:33:40|164.56|162.16|164.56|162.16|164.59|162.19|164.56|162.16|0
1649439230000|2022-04-08 17:33:50|164.62|162.22|164.62|162.22|164.62|162.22|164.62|162.22|0
1649439240000|2022-04-08 17:34:00|164.5|162.1|164.56|162.16|164.56|162.16|164.5|162.1|0
1649439250000|2022-04-08 17:34:10|164.62|162.22|164.62|162.22|164.62|162.22|164.62|162.22|0
1649439260000|2022-04-08 17:34:20|164.69|162.29|164.69|162.29|164.69|162.29|164.69|162.29|0
1649439270000|2022-04-08 17:34:30|164.68|162.28|164.68|162.28|164.68|162.28|164.68|162.28|0
1649439280000|2022-04-08 17:34:40|164.62|162.22|164.62|162.22|164.62|162.22|164.62|162.22|0
1649439290000|2022-04-08 17:34:50|164.68|162.28|164.94|162.54|164.94|162.54|164.68|162.28|0
1649439300000|2022-04-08 17:35:00|165|162.6|165|162.6|165|162.6|165|162.6|0
1649439310000|2022-04-08 17:35:10|164.94|162.54|164.94|162.54|164.94|162.54|164.87|162.47|0
1649439320000|2022-04-08 17:35:20|165|162.6|164.94|162.54|165|162.6|164.94|162.54|0
1649439330000|2022-04-08 17:35:30|165|162.6|165|162.6|165|162.6|164.87|162.47|0
1649439350000|2022-04-08 17:35:50|164.94|162.54|164.87|162.47|164.94|162.54|164.87|162.47|0
1649439360000|2022-04-08 17:36:00|164.81|162.41|164.56|162.16|164.81|162.41|164.56|162.16|0
1649439370000|2022-04-08 17:36:10|164.68|162.28|164.62|162.22|164.68|162.28|164.62|162.22|0
1649439380000|2022-04-08 17:36:20|164.56|162.16|164.37|161.97|164.56|162.16|164.37|161.97|0
1649439390000|2022-04-08 17:36:30|164.31|161.91|164.31|161.91|164.31|161.91|164.25|161.85|0
1649439400000|2022-04-08 17:36:40|164.43|162.03|164.62|162.22|164.62|162.22|164.43|162.03|0
1649439410000|2022-04-08 17:36:50|164.81|162.41|164.81|162.41|164.81|162.41|164.81|162.41|0
1649439420000|2022-04-08 17:37:00|164.75|162.35|164.87|162.47|164.87|162.47|164.75|162.35|0
1649439430000|2022-04-08 17:37:10|164.81|162.41|164.81|162.41|164.87|162.47|164.75|162.35|0
1649439440000|2022-04-08 17:37:20|164.75|162.35|164.87|162.47|164.87|162.47|164.75|162.35|0
1649439450000|2022-04-08 17:37:30|164.81|162.41|164.81|162.41|164.87|162.47|164.81|162.41|0
1649439460000|2022-04-08 17:37:40|164.75|162.35|164.56|162.16|164.75|162.35|164.56|162.16|0
1649439470000|2022-04-08 17:37:50|164.62|162.22|164.5|162.1|164.62|162.22|164.5|162.1|0
1649439480000|2022-04-08 17:38:00|164.47|162.07|164.5|162.1|164.62|162.22|164.43|162.03|0
1649439490000|2022-04-08 17:38:10|164.56|162.16|164.5|162.1|164.62|162.22|164.5|162.1|0
1649439500000|2022-04-08 17:38:20|164.56|162.16|164.56|162.16|164.56|162.16|164.5|162.1|0
1649439510000|2022-04-08 17:38:30|164.5|162.1|164.56|162.16|164.56|162.16|164.5|162.1|0
1649439520000|2022-04-08 17:38:40|164.5|162.1|164.75|162.35|164.75|162.35|164.5|162.1|0
1649439530000|2022-04-08 17:38:50|164.81|162.41|164.68|162.28|164.81|162.41|164.62|162.22|0
1649439540000|2022-04-08 17:39:00|164.62|162.22|164.68|162.28|164.78|162.38|164.62|162.22|0
1649439550000|2022-04-08 17:39:10|164.75|162.35|164.68|162.28|164.75|162.35|164.68|162.28|0
1649439560000|2022-04-08 17:39:20|164.75|162.35|164.68|162.28|164.75|162.35|164.68|162.28|0
1649439570000|2022-04-08 17:39:30|164.62|162.22|164.56|162.16|164.62|162.22|164.56|162.16|0
1649439580000|2022-04-08 17:39:40|164.62|162.22|164.75|162.35|164.81|162.41|164.62|162.22|0
1649439590000|2022-04-08 17:39:50|164.78|162.38|164.75|162.35|164.81|162.41|164.75|162.35|0
1649439600000|2022-04-08 17:40:00|164.81|162.41|164.81|162.41|164.81|162.41|164.75|162.35|0
1649439610000|2022-04-08 17:40:10|164.75|162.35|164.81|162.41|164.81|162.41|164.75|162.35|0
1649439620000|2022-04-08 17:40:20|164.87|162.47|164.84|162.44|164.87|162.47|164.81|162.41|0
1649439630000|2022-04-08 17:40:30|164.87|162.47|164.68|162.28|164.93|162.53|164.68|162.28|0
1649439640000|2022-04-08 17:40:40|164.56|162.16|164.56|162.16|164.62|162.22|164.56|162.16|0
1649439650000|2022-04-08 17:40:50|164.49|162.09|164.62|162.22|164.62|162.22|164.49|162.09|0
1649439660000|2022-04-08 17:41:00|164.71|162.31|164.81|162.41|164.81|162.41|164.68|162.28|0
1649439670000|2022-04-08 17:41:10|164.87|162.47|164.93|162.53|164.93|162.53|164.87|162.47|0
1649439680000|2022-04-08 17:41:20|164.87|162.47|164.74|162.34|164.87|162.47|164.74|162.34|0
1649439690000|2022-04-08 17:41:30|164.87|162.47|164.87|162.47|164.93|162.53|164.87|162.47|0
1649439700000|2022-04-08 17:41:40|164.74|162.34|164.81|162.41|164.81|162.41|164.74|162.34|0
1649439710000|2022-04-08 17:41:50|164.74|162.34|164.74|162.34|164.81|162.41|164.74|162.34|0
1649439720000|2022-04-08 17:42:00|164.81|162.41|164.74|162.34|164.81|162.41|164.74|162.34|0
1649439730000|2022-04-08 17:42:10|164.78|162.38|164.87|162.47|164.87|162.47|164.74|162.34|0
1649439740000|2022-04-08 17:42:20|164.81|162.41|165|162.6|165|162.6|164.81|162.41|0
1649439750000|2022-04-08 17:42:30|164.93|162.53|164.93|162.53|165|162.6|164.93|162.53|0
1649439760000|2022-04-08 17:42:40|164.97|162.57|164.93|162.53|165|162.6|164.93|162.53|0
1649439770000|2022-04-08 17:42:50|164.81|162.41|164.81|162.41|164.81|162.41|164.81|162.41|0
1649439780000|2022-04-08 17:43:00|164.87|162.47|165.31|162.91|165.31|162.91|164.87|162.47|0
1649439790000|2022-04-08 17:43:10|165.12|162.72|164.87|162.47|165.12|162.72|164.87|162.47|0
1649439800000|2022-04-08 17:43:20|164.93|162.53|164.93|162.53|165|162.6|164.93|162.53|0
1649439810000|2022-04-08 17:43:30|164.81|162.41|164.68|162.28|164.81|162.41|164.68|162.28|0
1649439820000|2022-04-08 17:43:40|164.62|162.22|164.56|162.16|164.62|162.22|164.56|162.16|0
1649439830000|2022-04-08 17:43:50|164.49|162.09|164.56|162.16|164.56|162.16|164.49|162.09|0
1649439840000|2022-04-08 17:44:00|164.49|162.09|164.49|162.09|164.49|162.09|164.49|162.09|0
1649439850000|2022-04-08 17:44:10|164.56|162.16|164.56|162.16|164.56|162.16|164.53|162.13|0
1649439860000|2022-04-08 17:44:20|164.62|162.22|164.68|162.28|164.68|162.28|164.62|162.22|0
1649439870000|2022-04-08 17:44:30|164.74|162.34|164.68|162.28|164.74|162.34|164.68|162.28|0
1649439880000|2022-04-08 17:44:40|164.62|162.22|164.74|162.34|164.81|162.41|164.62|162.22|0
1649439890000|2022-04-08 17:44:50|164.68|162.28|164.68|162.28|164.68|162.28|164.68|162.28|0
1649439900000|2022-04-08 17:45:00|164.74|162.34|165.12|162.72|165.12|162.72|164.74|162.34|0
1649439910000|2022-04-08 17:45:10|165.06|162.66|165.31|162.91|165.31|162.91|165.06|162.66|0
1649439920000|2022-04-08 17:45:20|165.25|162.85|165.25|162.85|165.25|162.85|165.25|162.85|0
1649439930000|2022-04-08 17:45:30|165.31|162.91|165.25|162.85|165.31|162.91|165.25|162.85|0
1649439940000|2022-04-08 17:45:40|165.12|162.72|164.93|162.53|165.12|162.72|164.87|162.47|0
1649439950000|2022-04-08 17:45:50|164.87|162.47|164.99|162.59|164.99|162.59|164.87|162.47|0
1649439960000|2022-04-08 17:46:00|165.12|162.72|165.31|162.91|165.31|162.91|165.12|162.72|0
1649439970000|2022-04-08 17:46:10|165.25|162.85|165.5|163.1|165.5|163.1|165.25|162.85|0
1649439980000|2022-04-08 17:46:20|165.56|163.16|165.56|163.16|165.62|163.22|165.56|163.16|0
1649439990000|2022-04-08 17:46:30|165.5|163.1|165.37|162.97|165.5|163.1|165.37|162.97|0
1649440000000|2022-04-08 17:46:40|165.31|162.91|165.37|162.97|165.37|162.97|165.31|162.91|0
1649440010000|2022-04-08 17:46:50|165.4|163|165.43|163.03|165.43|163.03|165.37|162.97|0
1649440020000|2022-04-08 17:47:00|165.37|162.97|165.37|162.97|165.43|163.03|165.37|162.97|0
1649440030000|2022-04-08 17:47:10|165.43|163.03|165.56|163.16|165.56|163.16|165.37|162.97|0
1649440040000|2022-04-08 17:47:20|165.5|163.1|165.43|163.03|165.5|163.1|165.43|163.03|0
1649440050000|2022-04-08 17:47:30|165.56|163.16|165.5|163.1|165.56|163.16|165.43|163.03|0
1649440060000|2022-04-08 17:47:40|165.43|163.03|165.5|163.1|165.5|163.1|165.43|163.03|0
1649440070000|2022-04-08 17:47:50|165.43|163.03|165.37|162.97|165.5|163.1|165.37|162.97|0
1649440080000|2022-04-08 17:48:00|165.43|163.03|165.43|163.03|165.43|163.03|165.37|162.97|0
1649440090000|2022-04-08 17:48:10|165.4|163|165.5|163.1|165.5|163.1|165.31|162.91|0
1649440100000|2022-04-08 17:48:20|165.69|163.29|165.56|163.16|165.69|163.29|165.56|163.16|0
1649440110000|2022-04-08 17:48:30|165.62|163.22|165.56|163.16|165.62|163.22|165.56|163.16|0
1649440120000|2022-04-08 17:48:40|165.62|163.22|165.56|163.16|165.62|163.22|165.56|163.16|0
1649440130000|2022-04-08 17:48:50|165.62|163.22|165.62|163.22|165.62|163.22|165.62|163.22|0
1649440140000|2022-04-08 17:49:00|165.56|163.16|165.37|162.97|165.56|163.16|165.37|162.97|0
1649440150000|2022-04-08 17:49:10|165.31|162.91|165.31|162.91|165.31|162.91|165.24|162.84|0
1649440160000|2022-04-08 17:49:20|165.24|162.84|165.4|163|165.4|163|165.24|162.84|0
1649440170000|2022-04-08 17:49:30|165.31|162.91|165.24|162.84|165.31|162.91|165.24|162.84|0
1649440180000|2022-04-08 17:49:40|165.31|162.91|165.37|162.97|165.43|163.03|165.31|162.91|0
1649440190000|2022-04-08 17:49:50|165.4|163|165.5|163.1|165.5|163.1|165.4|163|0
1649440200000|2022-04-08 17:50:00|165.62|163.22|165.75|163.35|165.75|163.35|165.62|163.22|0
1649440210000|2022-04-08 17:50:10|165.69|163.29|165.69|163.29|165.75|163.35|165.69|163.29|0
1649440220000|2022-04-08 17:50:20|165.75|163.35|165.69|163.29|165.75|163.35|165.62|163.22|0
1649440230000|2022-04-08 17:50:30|165.72|163.32|165.72|163.32|165.75|163.35|165.69|163.29|0
1649440240000|2022-04-08 17:50:40|165.75|163.35|165.62|163.22|165.75|163.35|165.62|163.22|0
1649440250000|2022-04-08 17:50:50|165.56|163.16|165.62|163.22|165.62|163.22|165.56|163.16|0
1649440260000|2022-04-08 17:51:00|165.69|163.29|165.75|163.35|165.75|163.35|165.62|163.22|0
1649440270000|2022-04-08 17:51:10|165.68|163.28|165.62|163.22|165.68|163.28|165.62|163.22|0
1649440280000|2022-04-08 17:51:20|165.5|163.1|165.43|163.03|165.5|163.1|165.43|163.03|0
1649440290000|2022-04-08 17:51:30|165.37|162.97|165.24|162.84|165.37|162.97|165.24|162.84|0
1649440300000|2022-04-08 17:51:40|165.31|162.91|165.31|162.91|165.31|162.91|165.24|162.84|0
1649440310000|2022-04-08 17:51:50|165.24|162.84|165.18|162.78|165.24|162.84|165.18|162.78|0
1649440320000|2022-04-08 17:52:00|165.37|162.97|165.12|162.72|165.43|163.03|165.12|162.72|0
1649440330000|2022-04-08 17:52:10|165.05|162.65|164.93|162.53|165.05|162.65|164.87|162.47|0
1649440340000|2022-04-08 17:52:20|164.87|162.47|164.99|162.59|164.99|162.59|164.87|162.47|0
1649440350000|2022-04-08 17:52:30|165.12|162.72|165.05|162.65|165.12|162.72|165.05|162.65|0
1649440360000|2022-04-08 17:52:40|165.12|162.72|164.99|162.59|165.12|162.72|164.99|162.59|0
1649440370000|2022-04-08 17:52:50|165.05|162.65|165.12|162.72|165.12|162.72|165.05|162.65|0
1649440380000|2022-04-08 17:53:00|164.99|162.59|164.93|162.53|165.05|162.65|164.93|162.53|0
1649440390000|2022-04-08 17:53:10|164.99|162.59|165.05|162.65|165.05|162.65|164.99|162.59|0
1649440400000|2022-04-08 17:53:20|164.99|162.59|165.05|162.65|165.05|162.65|164.99|162.59|0
1649440410000|2022-04-08 17:53:30|165.12|162.72|165.05|162.65|165.12|162.72|165.05|162.65|0
1649440420000|2022-04-08 17:53:40|164.96|162.56|164.99|162.59|164.99|162.59|164.93|162.53|0
1649440430000|2022-04-08 17:53:50|164.93|162.53|164.93|162.53|164.99|162.59|164.93|162.53|0
1649440440000|2022-04-08 17:54:00|165.05|162.65|165.05|162.65|165.05|162.65|164.93|162.53|0
1649440450000|2022-04-08 17:54:10|164.99|162.59|164.93|162.53|164.99|162.59|164.8|162.4|0
1649440470000|2022-04-08 17:54:30|164.99|162.59|164.93|162.53|164.99|162.59|164.86|162.46|0
1649440480000|2022-04-08 17:54:40|164.99|162.59|165.02|162.62|165.02|162.62|164.99|162.59|0
1649440490000|2022-04-08 17:54:50|165.05|162.65|165.18|162.78|165.18|162.78|165.05|162.65|0
1649440500000|2022-04-08 17:55:00|165.24|162.84|165.31|162.91|165.37|162.97|165.24|162.84|0
1649440510000|2022-04-08 17:55:10|165.37|162.97|165.37|162.97|165.43|163.03|165.3|162.9|0
1649440520000|2022-04-08 17:55:20|165.3|162.9|165.3|162.9|165.37|162.97|165.3|162.9|0
1649440530000|2022-04-08 17:55:30|165.18|162.78|165.18|162.78|165.21|162.81|165.18|162.78|0
1649440540000|2022-04-08 17:55:40|165.12|162.72|165.02|162.62|165.12|162.72|165.02|162.62|0
1649440550000|2022-04-08 17:55:50|164.99|162.59|165.18|162.78|165.18|162.78|164.99|162.59|0
1649440560000|2022-04-08 17:56:00|165.24|162.84|165.12|162.72|165.24|162.84|165.12|162.72|0
1649440570000|2022-04-08 17:56:10|165.18|162.78|165.3|162.9|165.3|162.9|165.18|162.78|0
1649440580000|2022-04-08 17:56:20|165.24|162.84|165.3|162.9|165.37|162.97|165.24|162.84|0
1649440590000|2022-04-08 17:56:30|165.24|162.84|165.24|162.84|165.24|162.84|165.18|162.78|0
1649440600000|2022-04-08 17:56:40|165.18|162.78|165.18|162.78|165.18|162.78|165.18|162.78|0
1649440610000|2022-04-08 17:56:50|165.12|162.72|165.12|162.72|165.12|162.72|165.12|162.72|0
1649440620000|2022-04-08 17:57:00|165.15|162.75|164.99|162.59|165.15|162.75|164.99|162.59|0
1649440630000|2022-04-08 17:57:10|165.12|162.72|165.12|162.72|165.12|162.72|165.12|162.72|0
1649440640000|2022-04-08 17:57:20|165.05|162.65|165.21|162.81|165.24|162.84|165.05|162.65|0
1649440650000|2022-04-08 17:57:30|165.24|162.84|165.12|162.72|165.24|162.84|165.12|162.72|0
1649440660000|2022-04-08 17:57:40|165.18|162.78|165.18|162.78|165.18|162.78|165.18|162.78|0
1649440670000|2022-04-08 17:57:50|165.24|162.84|165.11|162.71|165.24|162.84|165.11|162.71|0
1649440680000|2022-04-08 17:58:00|165.18|162.78|165.37|162.97|165.4|163|165.18|162.78|0
1649440690000|2022-04-08 17:58:10|165.3|162.9|165.3|162.9|165.37|162.97|165.3|162.9|0
1649440700000|2022-04-08 17:58:20|165.24|162.84|165.18|162.78|165.24|162.84|165.18|162.78|0
1649440710000|2022-04-08 17:58:30|165.24|162.84|165.24|162.84|165.3|162.9|165.24|162.84|0
1649440720000|2022-04-08 17:58:40|165.18|162.78|165.11|162.71|165.18|162.78|165.11|162.71|0
1649440730000|2022-04-08 17:58:50|165.18|162.78|165.18|162.78|165.18|162.78|165.11|162.71|0
1649440740000|2022-04-08 17:59:00|165.11|162.71|164.99|162.59|165.11|162.71|164.99|162.59|0
1649440750000|2022-04-08 17:59:10|165.05|162.65|164.99|162.59|165.11|162.71|164.99|162.59|0
1649440760000|2022-04-08 17:59:20|165.05|162.65|165.11|162.71|165.11|162.71|165.05|162.65|0
1649440770000|2022-04-08 17:59:30|165.05|162.65|165.05|162.65|165.11|162.71|165.05|162.65|0
1649440780000|2022-04-08 17:59:40|164.99|162.59|164.99|162.59|164.99|162.59|164.93|162.53|0
1649440790000|2022-04-08 17:59:50|164.93|162.53|164.99|162.59|164.99|162.59|164.93|162.53|0
1649440800000|2022-04-08 18:00:00|165.11|162.71|165.3|162.9|165.3|162.9|165.11|162.71|0
1649440810000|2022-04-08 18:00:10|165.34|162.94|165.49|163.09|165.49|163.09|165.34|162.94|0
1649440820000|2022-04-08 18:00:20|165.55|163.15|165.46|163.06|165.55|163.15|165.43|163.03|0
1649440830000|2022-04-08 18:00:30|165.24|162.84|165.3|162.9|165.3|162.9|165.24|162.84|0
1649440840000|2022-04-08 18:00:40|164.99|162.59|164.96|162.56|164.99|162.59|164.93|162.53|0
1649440850000|2022-04-08 18:00:50|164.93|162.53|164.86|162.46|164.93|162.53|164.86|162.46|0
1649440860000|2022-04-08 18:01:00|164.67|162.27|164.55|162.15|164.67|162.27|164.55|162.15|0
1649440870000|2022-04-08 18:01:10|164.61|162.21|164.67|162.27|164.67|162.27|164.61|162.21|0
1649440880000|2022-04-08 18:01:20|164.74|162.34|164.74|162.34|164.8|162.4|164.74|162.34|0
1649440890000|2022-04-08 18:01:30|164.67|162.27|164.61|162.21|164.67|162.27|164.55|162.15|0
1649440900000|2022-04-08 18:01:40|164.67|162.27|164.67|162.27|164.67|162.27|164.61|162.21|0
1649440910000|2022-04-08 18:01:50|164.77|162.37|164.8|162.4|164.8|162.4|164.77|162.37|0
1649440920000|2022-04-08 18:02:00|164.99|162.59|165.3|162.9|165.3|162.9|164.99|162.59|0
1649440930000|2022-04-08 18:02:10|165.24|162.84|165.3|162.9|165.3|162.9|165.24|162.84|0
1649440940000|2022-04-08 18:02:20|165.24|162.84|165.18|162.78|165.24|162.84|165.18|162.78|0
1649440950000|2022-04-08 18:02:30|165.36|162.96|165.81|163.41|165.81|163.41|165.36|162.96|0
1649440960000|2022-04-08 18:02:40|165.74|163.34|165.74|163.34|165.74|163.34|165.74|163.34|0
1649440970000|2022-04-08 18:02:50|165.68|163.28|165.81|163.41|165.81|163.41|165.68|163.28|0
1649440980000|2022-04-08 18:03:00|165.68|163.28|165.55|163.15|165.68|163.28|165.49|163.09|0
1649440990000|2022-04-08 18:03:10|165.71|163.31|165.59|163.19|165.74|163.34|165.59|163.19|0
1649441000000|2022-04-08 18:03:20|165.62|163.22|165.49|163.09|165.68|163.28|165.49|163.09|0
1649441010000|2022-04-08 18:03:30|165.36|162.96|165.36|162.96|165.36|162.96|165.36|162.96|0
1649441020000|2022-04-08 18:03:40|165.3|162.9|165.27|162.87|165.3|162.9|165.27|162.87|0
1649441030000|2022-04-08 18:03:50|165.3|162.9|165.3|162.9|165.3|162.9|165.18|162.78|0
1649441040000|2022-04-08 18:04:00|165.36|162.96|165.62|163.22|165.62|163.22|165.36|162.96|0
1649441050000|2022-04-08 18:04:10|165.74|163.34|165.74|163.34|165.74|163.34|165.74|163.34|0
1649441060000|2022-04-08 18:04:20|165.68|163.28|165.55|163.15|165.74|163.34|165.55|163.15|0
1649441070000|2022-04-08 18:04:30|165.62|163.22|165.59|163.19|165.62|163.22|165.59|163.19|0
1649441080000|2022-04-08 18:04:40|165.68|163.28|165.55|163.15|165.68|163.28|165.55|163.15|0
1649441090000|2022-04-08 18:04:50|165.62|163.22|165.68|163.28|165.68|163.28|165.62|163.22|0
1649441100000|2022-04-08 18:05:00|165.62|163.22|165.74|163.34|165.81|163.41|165.62|163.22|0
1649441110000|2022-04-08 18:05:10|165.81|163.41|165.81|163.41|165.87|163.47|165.81|163.41|0
1649441120000|2022-04-08 18:05:20|165.87|163.47|165.87|163.47|165.87|163.47|165.87|163.47|0
1649441130000|2022-04-08 18:05:30|165.81|163.41|165.81|163.41|165.81|163.41|165.81|163.41|0
1649441140000|2022-04-08 18:05:40|165.8|163.4|165.8|163.4|165.87|163.47|165.8|163.4|0
1649441150000|2022-04-08 18:05:50|165.68|163.28|165.68|163.28|165.68|163.28|165.68|163.28|0
1649441160000|2022-04-08 18:06:00|165.74|163.34|165.62|163.22|165.74|163.34|165.62|163.22|0
1649441170000|2022-04-08 18:06:10|165.55|163.15|165.68|163.28|165.68|163.28|165.55|163.15|0
1649441180000|2022-04-08 18:06:20|165.8|163.4|165.87|163.47|165.87|163.47|165.8|163.4|0
1649441190000|2022-04-08 18:06:30|165.8|163.4|165.74|163.34|165.8|163.4|165.74|163.34|0
1649441200000|2022-04-08 18:06:40|165.68|163.28|165.55|163.15|165.68|163.28|165.55|163.15|0
1649441210000|2022-04-08 18:06:50|165.49|163.09|165.55|163.15|165.62|163.22|165.49|163.09|0
1649441220000|2022-04-08 18:07:00|165.62|163.22|165.49|163.09|165.62|163.22|165.49|163.09|0
1649441230000|2022-04-08 18:07:10|165.43|163.03|165.36|162.96|165.43|163.03|165.36|162.96|0
1649441240000|2022-04-08 18:07:20|165.3|162.9|165.17|162.77|165.3|162.9|165.17|162.77|0
1649441250000|2022-04-08 18:07:30|165.11|162.71|165.24|162.84|165.24|162.84|165.11|162.71|0
1649441260000|2022-04-08 18:07:40|165.17|162.77|164.98|162.58|165.17|162.77|164.98|162.58|0
1649441270000|2022-04-08 18:07:50|165.02|162.62|164.98|162.58|165.02|162.62|164.98|162.58|0
1649441280000|2022-04-08 18:08:00|165.11|162.71|165.11|162.71|165.17|162.77|165.11|162.71|0
1649441290000|2022-04-08 18:08:10|165.05|162.65|164.98|162.58|165.05|162.65|164.98|162.58|0
1649441300000|2022-04-08 18:08:20|165.05|162.65|164.98|162.58|165.05|162.65|164.98|162.58|0
1649441310000|2022-04-08 18:08:30|164.92|162.52|164.86|162.46|164.92|162.52|164.8|162.4|0
1649441320000|2022-04-08 18:08:40|164.92|162.52|164.92|162.52|164.92|162.52|164.92|162.52|0
1649441330000|2022-04-08 18:08:50|164.98|162.58|164.98|162.58|164.98|162.58|164.95|162.55|0
1649441340000|2022-04-08 18:09:00|164.92|162.52|164.8|162.4|164.92|162.52|164.8|162.4|0
1649441350000|2022-04-08 18:09:10|164.83|162.43|164.92|162.52|164.95|162.55|164.83|162.43|0
1649441360000|2022-04-08 18:09:20|164.8|162.4|164.8|162.4|164.86|162.46|164.8|162.4|0
1649441370000|2022-04-08 18:09:30|164.86|162.46|164.92|162.52|164.98|162.58|164.86|162.46|0
1649441380000|2022-04-08 18:09:40|164.98|162.58|164.92|162.52|164.98|162.58|164.92|162.52|0
1649441390000|2022-04-08 18:09:50|164.89|162.49|164.86|162.46|164.92|162.52|164.86|162.46|0
1649441400000|2022-04-08 18:10:00|164.8|162.4|164.73|162.33|164.8|162.4|164.73|162.33|0
1649441410000|2022-04-08 18:10:10|164.61|162.21|164.67|162.27|164.67|162.27|164.54|162.14|0
1649441420000|2022-04-08 18:10:20|164.64|162.24|164.73|162.33|164.73|162.33|164.64|162.24|0
1649441430000|2022-04-08 18:10:30|164.61|162.21|164.67|162.27|164.73|162.33|164.61|162.21|0
1649441440000|2022-04-08 18:10:40|164.73|162.33|164.8|162.4|164.86|162.46|164.73|162.33|0
1649441450000|2022-04-08 18:10:50|164.76|162.36|164.61|162.21|164.76|162.36|164.61|162.21|0
1649441460000|2022-04-08 18:11:00|164.54|162.14|164.48|162.08|164.61|162.21|164.48|162.08|0
1649441470000|2022-04-08 18:11:10|164.42|162.02|164.42|162.02|164.48|162.08|164.42|162.02|0
1649441480000|2022-04-08 18:11:20|164.45|162.05|164.42|162.02|164.45|162.05|164.29|161.89|0
1649441490000|2022-04-08 18:11:30|164.36|161.96|164.42|162.02|164.48|162.08|164.36|161.96|0
1649441500000|2022-04-08 18:11:40|164.54|162.14|164.54|162.14|164.54|162.14|164.42|162.02|0
1649441510000|2022-04-08 18:11:50|164.61|162.21|164.48|162.08|164.61|162.21|164.42|162.02|0
1649441520000|2022-04-08 18:12:00|164.42|162.02|164.48|162.08|164.48|162.08|164.42|162.02|0
1649441530000|2022-04-08 18:12:10|164.54|162.14|164.86|162.46|164.86|162.46|164.54|162.14|0
1649441540000|2022-04-08 18:12:20|164.79|162.39|164.61|162.21|164.79|162.39|164.61|162.21|0
1649441550000|2022-04-08 18:12:30|164.54|162.14|164.54|162.14|164.54|162.14|164.48|162.08|0
1649441560000|2022-04-08 18:12:40|164.48|162.08|164.48|162.08|164.48|162.08|164.48|162.08|0
1649441570000|2022-04-08 18:12:50|164.42|162.02|164.29|161.89|164.42|162.02|164.29|161.89|0
1649441580000|2022-04-08 18:13:00|164.23|161.83|164.35|161.95|164.35|161.95|164.23|161.83|0
1649441590000|2022-04-08 18:13:10|164.42|162.02|164.35|161.95|164.42|162.02|164.35|161.95|0
1649441600000|2022-04-08 18:13:20|164.29|161.89|164.42|162.02|164.42|162.02|164.29|161.89|0
1649441610000|2022-04-08 18:13:30|164.48|162.08|164.58|162.18|164.58|162.18|164.48|162.08|0
1649441620000|2022-04-08 18:13:40|164.54|162.14|164.61|162.21|164.61|162.21|164.54|162.14|0
1649441630000|2022-04-08 18:13:50|164.73|162.33|164.73|162.33|164.79|162.39|164.73|162.33|0
1649441640000|2022-04-08 18:14:00|164.67|162.27|164.54|162.14|164.67|162.27|164.54|162.14|0
1649441650000|2022-04-08 18:14:10|164.35|161.95|164.42|162.02|164.42|162.02|164.35|161.95|0
1649441660000|2022-04-08 18:14:20|164.48|162.08|164.58|162.18|164.58|162.18|164.48|162.08|0
1649441670000|2022-04-08 18:14:30|164.61|162.21|164.61|162.21|164.61|162.21|164.54|162.14|0
1649441680000|2022-04-08 18:14:40|164.48|162.08|164.23|161.83|164.48|162.08|164.23|161.83|0
1649441690000|2022-04-08 18:14:50|164.29|161.89|164.29|161.89|164.35|161.95|164.29|161.89|0
1649441700000|2022-04-08 18:15:00|164.23|161.83|164.29|161.89|164.29|161.89|164.23|161.83|0
1649441720000|2022-04-08 18:15:20|164.35|161.95|164.29|161.89|164.35|161.95|164.23|161.83|0
1649441730000|2022-04-08 18:15:30|164.35|161.95|164.39|161.99|164.42|162.02|164.29|161.89|0
1649441740000|2022-04-08 18:15:40|164.42|162.02|164.54|162.14|164.54|162.14|164.42|162.02|0
1649441750000|2022-04-08 18:15:50|164.48|162.08|164.54|162.14|164.54|162.14|164.48|162.08|0
1649441760000|2022-04-08 18:16:00|164.57|162.17|164.73|162.33|164.73|162.33|164.57|162.17|0
1649441770000|2022-04-08 18:16:10|164.79|162.39|164.67|162.27|164.79|162.39|164.67|162.27|0
1649441780000|2022-04-08 18:16:20|164.54|162.14|164.54|162.14|164.67|162.27|164.54|162.14|0
1649441790000|2022-04-08 18:16:30|164.51|162.11|164.48|162.08|164.51|162.11|164.48|162.08|0
1649441800000|2022-04-08 18:16:40|164.42|162.02|164.42|162.02|164.45|162.05|164.35|161.95|0
1649441810000|2022-04-08 18:16:50|164.48|162.08|164.54|162.14|164.54|162.14|164.42|162.02|0
1649441820000|2022-04-08 18:17:00|164.67|162.27|164.67|162.27|164.67|162.27|164.6|162.2|0
1649441830000|2022-04-08 18:17:10|164.73|162.33|164.73|162.33|164.73|162.33|164.67|162.27|0
1649441840000|2022-04-08 18:17:20|164.67|162.27|164.73|162.33|164.73|162.33|164.67|162.27|0
1649441850000|2022-04-08 18:17:30|164.79|162.39|164.79|162.39|164.79|162.39|164.73|162.33|0
1649441860000|2022-04-08 18:17:40|164.73|162.33|164.67|162.27|164.73|162.33|164.67|162.27|0
1649441870000|2022-04-08 18:17:50|164.7|162.3|164.79|162.39|164.79|162.39|164.7|162.3|0
1649441880000|2022-04-08 18:18:00|164.73|162.33|164.73|162.33|164.73|162.33|164.6|162.2|0
1649441890000|2022-04-08 18:18:10|164.79|162.39|164.79|162.39|164.79|162.39|164.79|162.39|0
1649441900000|2022-04-08 18:18:20|164.76|162.36|164.79|162.39|164.79|162.39|164.76|162.36|0
1649441920000|2022-04-08 18:18:40|164.82|162.42|165.17|162.77|165.17|162.77|164.82|162.42|0
1649441930000|2022-04-08 18:18:50|165.04|162.64|164.98|162.58|165.04|162.64|164.98|162.58|0
1649441940000|2022-04-08 18:19:00|165.04|162.64|164.85|162.45|165.04|162.64|164.85|162.45|0
1649441950000|2022-04-08 18:19:10|164.98|162.58|165.04|162.64|165.04|162.64|164.98|162.58|0
1649441960000|2022-04-08 18:19:20|165.11|162.71|165.11|162.71|165.11|162.71|165.11|162.71|0
1649441970000|2022-04-08 18:19:30|165.04|162.64|164.92|162.52|165.04|162.64|164.85|162.45|0
1649441980000|2022-04-08 18:19:40|165.04|162.64|164.92|162.52|165.04|162.64|164.92|162.52|0
1649441990000|2022-04-08 18:19:50|164.85|162.45|164.92|162.52|164.98|162.58|164.85|162.45|0
1649442000000|2022-04-08 18:20:00|164.98|162.58|164.85|162.45|164.98|162.58|164.85|162.45|0
1649442010000|2022-04-08 18:20:10|164.92|162.52|164.92|162.52|164.92|162.52|164.85|162.45|0
1649442020000|2022-04-08 18:20:20|164.85|162.45|164.67|162.27|164.85|162.45|164.67|162.27|0
1649442030000|2022-04-08 18:20:30|164.6|162.2|164.54|162.14|164.6|162.2|164.54|162.14|0
1649442040000|2022-04-08 18:20:40|164.48|162.08|164.35|161.95|164.48|162.08|164.35|161.95|0
1649442050000|2022-04-08 18:20:50|164.29|161.89|164.29|161.89|164.29|161.89|164.29|161.89|0
1649442060000|2022-04-08 18:21:00|164.23|161.83|164.2|161.8|164.23|161.83|164.2|161.8|0
1649442070000|2022-04-08 18:21:10|163.98|161.58|163.98|161.58|164.04|161.64|163.91|161.51|0
1649442080000|2022-04-08 18:21:20|163.91|161.51|164.04|161.64|164.04|161.64|163.91|161.51|0
1649442090000|2022-04-08 18:21:30|164.1|161.7|164.29|161.89|164.29|161.89|164.1|161.7|0
1649442100000|2022-04-08 18:21:40|164.23|161.83|164.26|161.86|164.32|161.92|164.23|161.83|0
1649442110000|2022-04-08 18:21:50|164.23|161.83|164.16|161.76|164.23|161.83|164.16|161.76|0
1649442120000|2022-04-08 18:22:00|164.23|161.83|164.16|161.76|164.29|161.89|164.16|161.76|0
1649442130000|2022-04-08 18:22:10|164.04|161.64|163.98|161.58|164.04|161.64|163.98|161.58|0
1649442140000|2022-04-08 18:22:20|164.23|161.83|164.29|161.89|164.29|161.89|164.16|161.76|0
1649442150000|2022-04-08 18:22:30|164.23|161.83|164.35|161.95|164.35|161.95|164.16|161.76|0
1649442160000|2022-04-08 18:22:40|164.32|161.92|164.35|161.95|164.35|161.95|164.26|161.86|0
1649442170000|2022-04-08 18:22:50|164.48|162.08|164.48|162.08|164.48|162.08|164.48|162.08|0
1649442180000|2022-04-08 18:23:00|164.54|162.14|164.85|162.45|164.85|162.45|164.54|162.14|0
1649442190000|2022-04-08 18:23:10|164.92|162.52|164.89|162.49|164.92|162.52|164.89|162.49|0
1649442200000|2022-04-08 18:23:20|164.98|162.58|164.98|162.58|165.01|162.61|164.92|162.52|0
1649442210000|2022-04-08 18:23:30|164.92|162.52|165.42|163.02|165.42|163.02|164.92|162.52|0
1649442220000|2022-04-08 18:23:40|165.36|162.96|165.48|163.08|165.54|163.14|165.36|162.96|0
1649442230000|2022-04-08 18:23:50|165.54|163.14|165.61|163.21|165.61|163.21|165.48|163.08|0
1649442240000|2022-04-08 18:24:00|165.67|163.27|165.54|163.14|165.67|163.27|165.48|163.08|0
1649442250000|2022-04-08 18:24:10|165.48|163.08|165.54|163.14|165.54|163.14|165.48|163.08|0
1649442260000|2022-04-08 18:24:20|165.48|163.08|165.54|163.14|165.54|163.14|165.42|163.02|0
1649442270000|2022-04-08 18:24:30|165.67|163.27|165.73|163.33|165.8|163.4|165.67|163.27|0
1649442280000|2022-04-08 18:24:40|165.8|163.4|165.73|163.33|165.8|163.4|165.73|163.33|0
1649442290000|2022-04-08 18:24:50|165.8|163.4|165.8|163.4|165.86|163.46|165.8|163.4|0
1649442300000|2022-04-08 18:25:00|165.86|163.46|166.43|164.03|166.49|164.09|165.86|163.46|0
1649442310000|2022-04-08 18:25:10|166.56|164.16|166.62|164.22|166.68|164.28|166.56|164.16|0
1649442320000|2022-04-08 18:25:20|166.68|164.28|167|164.6|167|164.6|166.68|164.28|0
1649442330000|2022-04-08 18:25:30|166.94|164.54|166.87|164.47|167|164.6|166.87|164.47|0
1649442340000|2022-04-08 18:25:40|166.81|164.41|166.37|163.97|166.81|164.41|166.37|163.97|0
1649442350000|2022-04-08 18:25:50|166.53|164.13|166.75|164.35|166.84|164.44|166.53|164.13|0
1649442360000|2022-04-08 18:26:00|166.62|164.22|166.62|164.22|166.75|164.35|166.56|164.16|0
1649442370000|2022-04-08 18:26:10|166.37|163.97|166.56|164.16|166.56|164.16|166.37|163.97|0
1649442380000|2022-04-08 18:26:20|166.81|164.41|167|164.6|167|164.6|166.81|164.41|0
1649442390000|2022-04-08 18:26:30|166.94|164.54|167|164.6|167|164.6|166.94|164.54|0
1649442400000|2022-04-08 18:26:40|166.87|164.47|167.06|164.66|167.06|164.66|166.81|164.41|0
1649442410000|2022-04-08 18:26:50|166.94|164.54|167|164.6|167.06|164.66|166.87|164.47|0
1649442420000|2022-04-08 18:27:00|167.13|164.73|167.44|165.04|167.44|165.04|167.13|164.73|0
1649442430000|2022-04-08 18:27:10|167.51|165.11|167.51|165.11|167.51|165.11|167.38|164.98|0
1649442440000|2022-04-08 18:27:20|167.44|165.04|167.44|165.04|167.44|165.04|167.38|164.98|0
1649442450000|2022-04-08 18:27:30|167.51|165.11|167.7|165.3|167.7|165.3|167.51|165.11|0
1649442460000|2022-04-08 18:27:40|167.76|165.36|167.57|165.17|167.76|165.36|167.57|165.17|0
1649442470000|2022-04-08 18:27:50|167.64|165.24|167.57|165.17|167.7|165.3|167.51|165.11|0
1649442480000|2022-04-08 18:28:00|167.7|165.3|167.51|165.11|167.7|165.3|167.51|165.11|0
1649442490000|2022-04-08 18:28:10|167.57|165.17|167.51|165.11|167.57|165.17|167.51|165.11|0
1649442500000|2022-04-08 18:28:20|167.44|165.04|167.57|165.17|167.57|165.17|167.44|165.04|0
1649442510000|2022-04-08 18:28:30|167.63|165.23|167.83|165.43|167.83|165.43|167.63|165.23|0
1649442520000|2022-04-08 18:28:40|167.76|165.36|167.63|165.23|167.76|165.36|167.57|165.17|0
1649442530000|2022-04-08 18:28:50|167.57|165.17|167.57|165.17|167.63|165.23|167.57|165.17|0
1649442540000|2022-04-08 18:29:00|167.63|165.23|167.76|165.36|167.83|165.43|167.63|165.23|0
1649442550000|2022-04-08 18:29:10|167.7|165.3|167.57|165.17|167.7|165.3|167.57|165.17|0
1649442560000|2022-04-08 18:29:20|167.54|165.14|167.44|165.04|167.54|165.14|167.44|165.04|0
1649442570000|2022-04-08 18:29:30|167.38|164.98|167.38|164.98|167.44|165.04|167.38|164.98|0
1649442580000|2022-04-08 18:29:40|167.32|164.92|167.13|164.73|167.32|164.92|167.13|164.73|0
1649442590000|2022-04-08 18:29:50|167.06|164.66|167.19|164.79|167.19|164.79|167.06|164.66|0
1649442600000|2022-04-08 18:30:00|167.25|164.85|167.32|164.92|167.38|164.98|167.25|164.85|0
1649442610000|2022-04-08 18:30:10|167.19|164.79|167.16|164.76|167.25|164.85|167.16|164.76|0
1649442620000|2022-04-08 18:30:20|167.19|164.79|167.32|164.92|167.32|164.92|167.19|164.79|0
1649442630000|2022-04-08 18:30:30|167.19|164.79|167.44|165.04|167.44|165.04|167.19|164.79|0
1649442640000|2022-04-08 18:30:40|167.51|165.11|167.51|165.11|167.51|165.11|167.44|165.04|0
1649442650000|2022-04-08 18:30:50|167.38|164.98|167.44|165.04|167.44|165.04|167.38|164.98|0
1649442660000|2022-04-08 18:31:00|167.38|164.98|167.28|164.88|167.44|165.04|167.25|164.85|0
1649442670000|2022-04-08 18:31:10|167.25|164.85|167.25|164.85|167.25|164.85|167.19|164.79|0
1649442680000|2022-04-08 18:31:20|167.44|165.04|167.57|165.17|167.57|165.17|167.44|165.04|0
1649442690000|2022-04-08 18:31:30|167.63|165.23|167.63|165.23|167.63|165.23|167.51|165.11|0
1649442700000|2022-04-08 18:31:40|167.57|165.17|167.63|165.23|167.67|165.27|167.57|165.17|0
1649442710000|2022-04-08 18:31:50|167.7|165.3|167.63|165.23|167.7|165.3|167.63|165.23|0
1649442720000|2022-04-08 18:32:00|167.57|165.17|167.76|165.36|167.76|165.36|167.57|165.17|0
1649442730000|2022-04-08 18:32:10|167.7|165.3|167.76|165.36|167.76|165.36|167.7|165.3|0
1649442740000|2022-04-08 18:32:20|167.82|165.42|167.76|165.36|167.82|165.42|167.76|165.36|0
1649442750000|2022-04-08 18:32:30|167.7|165.3|167.82|165.42|167.82|165.42|167.7|165.3|0
1649442760000|2022-04-08 18:32:40|167.89|165.49|167.82|165.42|167.89|165.49|167.76|165.36|0
1649442770000|2022-04-08 18:32:50|167.89|165.49|167.7|165.3|167.89|165.49|167.7|165.3|0
1649442780000|2022-04-08 18:33:00|167.63|165.23|167.76|165.36|167.76|165.36|167.63|165.23|0
1649442790000|2022-04-08 18:33:10|167.95|165.55|167.89|165.49|167.95|165.55|167.82|165.42|0
1649442800000|2022-04-08 18:33:20|167.82|165.42|167.57|165.17|167.82|165.42|167.57|165.17|0
1649442810000|2022-04-08 18:33:30|167.51|165.11|167.38|164.98|167.51|165.11|167.31|164.91|0
1649442820000|2022-04-08 18:33:40|167.35|164.95|167.35|164.95|167.35|164.95|167.35|164.95|0
1649442830000|2022-04-08 18:33:50|167.44|165.04|167.98|165.58|168.04|165.64|167.44|165.04|0
1649442840000|2022-04-08 18:34:00|168.11|165.71|168.23|165.83|168.23|165.83|168.11|165.71|0
1649442850000|2022-04-08 18:34:10|170.71|168.31|170.9|168.5|170.9|168.5|170.71|168.31|0
1649442860000|2022-04-08 18:34:20|170.78|168.38|170.58|168.18|170.78|168.38|170.58|168.18|0
1649442870000|2022-04-08 18:34:30|170.52|168.12|170.71|168.31|170.71|168.31|170.52|168.12|0
1649442880000|2022-04-08 18:34:40|170.65|168.25|170.9|168.5|170.9|168.5|170.65|168.25|0
1649442890000|2022-04-08 18:34:50|170.84|168.44|170.84|168.44|170.9|168.5|170.84|168.44|0
1649442900000|2022-04-08 18:35:00|170.9|168.5|170.9|168.5|170.94|168.54|170.9|168.5|0
1649442910000|2022-04-08 18:35:10|170.97|168.57|171.03|168.63|171.03|168.63|170.97|168.57|0
1649442920000|2022-04-08 18:35:20|171.23|168.83|171.1|168.7|171.23|168.83|171.03|168.63|0
1649442930000|2022-04-08 18:35:30|171.03|168.63|170.94|168.54|171.03|168.63|170.84|168.44|0
1649442940000|2022-04-08 18:35:40|170.97|168.57|171|168.6|171.16|168.76|170.97|168.57|0
1649442950000|2022-04-08 18:35:50|171.03|168.63|170.84|168.44|171.03|168.63|170.84|168.44|0
1649442960000|2022-04-08 18:36:00|170.97|168.57|170.97|168.57|170.97|168.57|170.9|168.5|0
1649442970000|2022-04-08 18:36:10|170.9|168.5|170.84|168.44|170.9|168.5|170.84|168.44|0
1649442980000|2022-04-08 18:36:20|170.9|168.5|170.78|168.38|170.9|168.5|170.78|168.38|0
1649442990000|2022-04-08 18:36:30|170.81|168.41|170.9|168.5|170.9|168.5|170.81|168.41|0
1649443000000|2022-04-08 18:36:40|170.84|168.44|170.97|168.57|170.97|168.57|170.84|168.44|0
1649443010000|2022-04-08 18:36:50|170.9|168.5|170.78|168.38|170.9|168.5|170.78|168.38|0
1649443020000|2022-04-08 18:37:00|170.58|168.18|170.58|168.18|170.65|168.25|170.58|168.18|0
1649443030000|2022-04-08 18:37:10|170.45|168.05|170.33|167.93|170.45|168.05|170.33|167.93|0
1649443040000|2022-04-08 18:37:20|170.26|167.86|170.45|168.05|170.52|168.12|170.26|167.86|0
1649443050000|2022-04-08 18:37:30|170.39|167.99|170.52|168.12|170.52|168.12|170.39|167.99|0
1649443060000|2022-04-08 18:37:40|170.39|167.99|170.42|168.02|170.52|168.12|170.39|167.99|0
1649443070000|2022-04-08 18:37:50|170.39|167.99|170.39|167.99|170.52|168.12|170.39|167.99|0
1649443080000|2022-04-08 18:38:00|170.45|168.05|170.33|167.93|170.52|168.12|170.33|167.93|0
1649443090000|2022-04-08 18:38:10|170.39|167.99|170.39|167.99|170.45|168.05|170.39|167.99|0
1649443100000|2022-04-08 18:38:20|170.33|167.93|170.39|167.99|170.39|167.99|170.33|167.93|0
1649443110000|2022-04-08 18:38:30|170.33|167.93|170.39|167.99|170.39|167.99|170.33|167.93|0
1649443120000|2022-04-08 18:38:40|170.45|168.05|170.52|168.12|170.58|168.18|170.45|168.05|0
1649443130000|2022-04-08 18:38:50|170.45|168.05|170.33|167.93|170.45|168.05|170.33|167.93|0
1649443140000|2022-04-08 18:39:00|170.39|167.99|170.39|167.99|170.39|167.99|170.33|167.93|0
1649443150000|2022-04-08 18:39:10|170.33|167.93|170.33|167.93|170.45|168.05|170.33|167.93|0
1649443160000|2022-04-08 18:39:20|170.26|167.86|170.01|167.61|170.26|167.86|170.01|167.61|0
1649443170000|2022-04-08 18:39:30|170.13|167.73|169.88|167.48|170.13|167.73|169.88|167.48|0
1649443180000|2022-04-08 18:39:40|169.75|167.35|169.75|167.35|169.75|167.35|169.69|167.29|0
1649443190000|2022-04-08 18:39:50|169.69|167.29|170.07|167.67|170.07|167.67|169.69|167.29|0
1649443200000|2022-04-08 18:40:00|170.26|167.86|169.94|167.54|170.26|167.86|169.88|167.48|0
1649443210000|2022-04-08 18:40:10|170.01|167.61|169.94|167.54|170.07|167.67|169.94|167.54|0
1649443220000|2022-04-08 18:40:20|169.88|167.48|169.75|167.35|169.88|167.48|169.75|167.35|0
1649443230000|2022-04-08 18:40:30|169.69|167.29|169.62|167.22|169.69|167.29|169.62|167.22|0
1649443240000|2022-04-08 18:40:40|169.56|167.16|169.69|167.29|169.69|167.29|169.56|167.16|0
1649443250000|2022-04-08 18:40:50|169.81|167.41|169.81|167.41|169.81|167.41|169.81|167.41|0
1649443260000|2022-04-08 18:41:00|169.88|167.48|169.81|167.41|169.94|167.54|169.75|167.35|0
1649443270000|2022-04-08 18:41:10|169.75|167.35|169.75|167.35|169.81|167.41|169.75|167.35|0
1649443280000|2022-04-08 18:41:20|169.72|167.32|169.88|167.48|169.88|167.48|169.69|167.29|0
1649443290000|2022-04-08 18:41:30|169.85|167.45|169.94|167.54|169.94|167.54|169.85|167.45|0
1649443300000|2022-04-08 18:41:40|169.88|167.48|169.94|167.54|169.94|167.54|169.88|167.48|0
1649443310000|2022-04-08 18:41:50|169.97|167.57|169.94|167.54|170.01|167.61|169.94|167.54|0
1649443320000|2022-04-08 18:42:00|170.01|167.61|170.2|167.8|170.26|167.86|170.01|167.61|0
1649443330000|2022-04-08 18:42:10|170.26|167.86|170.13|167.73|170.26|167.86|170.13|167.73|0
1649443340000|2022-04-08 18:42:20|170.2|167.8|170.26|167.86|170.29|167.89|170.2|167.8|0
1649443350000|2022-04-08 18:42:30|170.32|167.92|170.2|167.8|170.36|167.96|170.2|167.8|0
1649443360000|2022-04-08 18:42:40|170.26|167.86|170.32|167.92|170.45|168.05|170.26|167.86|0
1649443370000|2022-04-08 18:42:50|170.36|167.96|170.39|167.99|170.39|167.99|170.26|167.86|0
1649443380000|2022-04-08 18:43:00|170.45|168.05|170.49|168.09|170.58|168.18|170.45|168.05|0
1649443390000|2022-04-08 18:43:10|170.26|167.86|170.26|167.86|170.26|167.86|170.2|167.8|0
1649443400000|2022-04-08 18:43:20|170.32|167.92|170.29|167.89|170.39|167.99|170.29|167.89|0
1649443410000|2022-04-08 18:43:30|170.32|167.92|170.26|167.86|170.32|167.92|170.2|167.8|0
1649443420000|2022-04-08 18:43:40|170.2|167.8|170.29|167.89|170.32|167.92|170.2|167.8|0
1649443430000|2022-04-08 18:43:50|170.39|167.99|170.52|168.12|170.52|168.12|170.39|167.99|0
1649443440000|2022-04-08 18:44:00|170.45|168.05|170.45|168.05|170.45|168.05|170.42|168.02|0
1649443450000|2022-04-08 18:44:10|170.52|168.12|170.71|168.31|170.71|168.31|170.45|168.05|0
1649443460000|2022-04-08 18:44:20|170.58|168.18|170.52|168.12|170.58|168.18|170.52|168.12|0
1649443470000|2022-04-08 18:44:30|170.45|168.05|170.39|167.99|170.45|168.05|170.39|167.99|0
1649443480000|2022-04-08 18:44:40|170.45|168.05|170.36|167.96|170.45|168.05|170.36|167.96|0
1649443490000|2022-04-08 18:44:50|170.39|167.99|170.45|168.05|170.52|168.12|170.39|167.99|0
1649443500000|2022-04-08 18:45:00|170.32|167.92|170.36|167.96|170.36|167.96|170.26|167.86|0
1649443510000|2022-04-08 18:45:10|170.45|168.05|170.39|167.99|170.45|168.05|170.32|167.92|0
1649443520000|2022-04-08 18:45:20|170.32|167.92|170.58|168.18|170.58|168.18|170.32|167.92|0
1649443530000|2022-04-08 18:45:30|170.45|168.05|170.26|167.86|170.45|168.05|170.26|167.86|0
1649443540000|2022-04-08 18:45:40|170.32|167.92|170.2|167.8|170.32|167.92|170.2|167.8|0
1649443550000|2022-04-08 18:45:50|170.13|167.73|170.2|167.8|170.2|167.8|170.13|167.73|0
1649443560000|2022-04-08 18:46:00|170.23|167.83|170.13|167.73|170.32|167.92|170.13|167.73|0
1649443570000|2022-04-08 18:46:10|170.2|167.8|170.23|167.83|170.26|167.86|170.2|167.8|0
1649443580000|2022-04-08 18:46:20|170.13|167.73|170.39|167.99|170.39|167.99|170.07|167.67|0
1649443590000|2022-04-08 18:46:30|170.26|167.86|170.32|167.92|170.32|167.92|170.26|167.86|0
1649443600000|2022-04-08 18:46:40|170.39|167.99|170.13|167.73|170.39|167.99|170.13|167.73|0
1649443610000|2022-04-08 18:46:50|170.19|167.79|170.13|167.73|170.19|167.79|170.13|167.73|0
1649443620000|2022-04-08 18:47:00|170.07|167.67|169.94|167.54|170.07|167.67|169.88|167.48|0
1649443630000|2022-04-08 18:47:10|169.88|167.48|169.88|167.48|169.88|167.48|169.81|167.41|0
1649443640000|2022-04-08 18:47:20|169.81|167.41|169.65|167.25|169.81|167.41|169.65|167.25|0
1649443650000|2022-04-08 18:47:30|169.68|167.28|169.75|167.35|169.88|167.48|169.68|167.28|0
1649443660000|2022-04-08 18:47:40|169.62|167.22|169.49|167.09|169.68|167.28|169.49|167.09|0
1649443670000|2022-04-08 18:47:50|169.43|167.03|169.68|167.28|169.68|167.28|169.43|167.03|0
1649443680000|2022-04-08 18:48:00|169.81|167.41|169.56|167.16|169.81|167.41|169.56|167.16|0
1649443690000|2022-04-08 18:48:10|169.53|167.13|169.56|167.16|169.56|167.16|169.53|167.13|0
1649443700000|2022-04-08 18:48:20|169.49|167.09|169.56|167.16|169.56|167.16|169.49|167.09|0
1649443710000|2022-04-08 18:48:30|169.49|167.09|169.49|167.09|169.62|167.22|169.43|167.03|0
1649443720000|2022-04-08 18:48:40|169.56|167.16|169.43|167.03|169.56|167.16|169.43|167.03|0
1649443730000|2022-04-08 18:48:50|169.49|167.09|169.43|167.03|169.49|167.09|169.43|167.03|0
1649443740000|2022-04-08 18:49:00|169.36|166.96|169.3|166.9|169.36|166.96|169.24|166.84|0
1649443750000|2022-04-08 18:49:10|169.43|167.03|169.56|167.16|169.56|167.16|169.43|167.03|0
1649443760000|2022-04-08 18:49:20|169.62|167.22|169.36|166.96|169.62|167.22|169.36|166.96|0
1649443770000|2022-04-08 18:49:30|169.43|167.03|169.36|166.96|169.43|167.03|169.36|166.96|0
1649443780000|2022-04-08 18:49:40|169.3|166.9|169.36|166.96|169.36|166.96|169.3|166.9|0
1649443790000|2022-04-08 18:49:50|169.3|166.9|169.3|166.9|169.36|166.96|169.3|166.9|0
1649443800000|2022-04-08 18:50:00|169.27|166.87|169.3|166.9|169.3|166.9|169.24|166.84|0
1649443810000|2022-04-08 18:50:10|169.36|166.96|169.24|166.84|169.43|167.03|169.24|166.84|0
1649443820000|2022-04-08 18:50:20|169.17|166.77|169.11|166.71|169.17|166.77|169.11|166.71|0
1649443830000|2022-04-08 18:50:30|169.05|166.65|168.92|166.52|169.05|166.65|168.92|166.52|0
1649443840000|2022-04-08 18:50:40|168.98|166.58|168.86|166.46|168.98|166.58|168.86|166.46|0
1649443850000|2022-04-08 18:50:50|168.98|166.58|169.05|166.65|169.05|166.65|168.92|166.52|0
1649443860000|2022-04-08 18:51:00|168.98|166.58|169.11|166.71|169.11|166.71|168.98|166.58|0
1649443870000|2022-04-08 18:51:10|168.92|166.52|168.98|166.58|168.98|166.58|168.92|166.52|0
1649443880000|2022-04-08 18:51:20|169.05|166.65|169.08|166.68|169.08|166.68|169.05|166.65|0
1649443890000|2022-04-08 18:51:30|168.98|166.58|168.98|166.58|169.05|166.65|168.98|166.58|0
1649443900000|2022-04-08 18:51:40|168.95|166.55|168.98|166.58|169.05|166.65|168.92|166.52|0
1649443910000|2022-04-08 18:51:50|168.92|166.52|168.85|166.45|168.92|166.52|168.85|166.45|0
1649443920000|2022-04-08 18:52:00|168.92|166.52|168.6|166.2|168.92|166.52|168.6|166.2|0
1649443930000|2022-04-08 18:52:10|168.66|166.26|168.16|165.76|168.66|166.26|168.16|165.76|0
1649443940000|2022-04-08 18:52:20|168.22|165.82|168.41|166.01|168.41|166.01|168.22|165.82|0
1649443950000|2022-04-08 18:52:30|168.28|165.88|168.28|165.88|168.28|165.88|168.28|165.88|0
1649443960000|2022-04-08 18:52:40|168.22|165.82|168.28|165.88|168.35|165.95|168.22|165.82|0
1649443970000|2022-04-08 18:52:50|168.35|165.95|168.22|165.82|168.35|165.95|168.22|165.82|0
1649443980000|2022-04-08 18:53:00|168.16|165.76|168.16|165.76|168.22|165.82|168.09|165.69|0
1649443990000|2022-04-08 18:53:10|168.09|165.69|167.53|165.13|168.09|165.69|167.53|165.13|0
1649444000000|2022-04-08 18:53:20|167.46|165.06|167.59|165.19|167.65|165.25|167.46|165.06|0
1649444010000|2022-04-08 18:53:30|167.65|165.25|167.71|165.31|167.78|165.38|167.65|165.25|0
1649444020000|2022-04-08 18:53:40|167.78|165.38|167.97|165.57|167.97|165.57|167.78|165.38|0
1649444030000|2022-04-08 18:53:50|167.84|165.44|167.65|165.25|167.84|165.44|167.65|165.25|0
1649444040000|2022-04-08 18:54:00|167.78|165.38|167.65|165.25|167.78|165.38|167.65|165.25|0
1649444050000|2022-04-08 18:54:10|167.71|165.31|167.71|165.31|167.78|165.38|167.71|165.31|0
1649444060000|2022-04-08 18:54:20|167.75|165.35|167.84|165.44|167.84|165.44|167.75|165.35|0
1649444070000|2022-04-08 18:54:30|167.78|165.38|167.9|165.5|167.9|165.5|167.78|165.38|0
1649444080000|2022-04-08 18:54:40|167.94|165.54|167.94|165.54|167.94|165.54|167.94|165.54|0
1649444090000|2022-04-08 18:54:50|167.97|165.57|167.84|165.44|167.97|165.57|167.84|165.44|0
1649444100000|2022-04-08 18:55:00|167.9|165.5|167.9|165.5|167.9|165.5|167.84|165.44|0
1649444110000|2022-04-08 18:55:10|167.97|165.57|167.9|165.5|168.03|165.63|167.9|165.5|0
1649444120000|2022-04-08 18:55:20|167.87|165.47|167.9|165.5|167.9|165.5|167.84|165.44|0
1649444130000|2022-04-08 18:55:30|168.03|165.63|167.84|165.44|168.03|165.63|167.84|165.44|0
1649444140000|2022-04-08 18:55:40|167.71|165.31|167.97|165.57|167.97|165.57|167.71|165.31|0
1649444150000|2022-04-08 18:55:50|168.03|165.63|168.03|165.63|168.03|165.63|168.03|165.63|0
1649444160000|2022-04-08 18:56:00|168.09|165.69|168.09|165.69|168.09|165.69|167.97|165.57|0
1649444170000|2022-04-08 18:56:10|168.16|165.76|168.47|166.07|168.47|166.07|168.16|165.76|0
1649444180000|2022-04-08 18:56:20|168.54|166.14|168.66|166.26|168.66|166.26|168.54|166.14|0
1649444190000|2022-04-08 18:56:30|168.85|166.45|168.73|166.33|168.85|166.45|168.73|166.33|0
1649444200000|2022-04-08 18:56:40|168.79|166.39|168.66|166.26|168.79|166.39|168.66|166.26|0
1649444210000|2022-04-08 18:56:50|168.47|166.07|168.54|166.14|168.54|166.14|168.47|166.07|0
1649444220000|2022-04-08 18:57:00|168.47|166.07|168.35|165.95|168.47|166.07|168.35|165.95|0
1649444230000|2022-04-08 18:57:10|168.41|166.01|168.41|166.01|168.54|166.14|168.41|166.01|0
1649444240000|2022-04-08 18:57:20|168.57|166.17|168.54|166.14|168.6|166.2|168.47|166.07|0
1649444250000|2022-04-08 18:57:30|168.47|166.07|168.47|166.07|168.54|166.14|168.47|166.07|0
1649444260000|2022-04-08 18:57:40|168.41|166.01|168.47|166.07|168.47|166.07|168.38|165.98|0
1649444270000|2022-04-08 18:57:50|168.54|166.14|168.54|166.14|168.6|166.2|168.54|166.14|0
1649444280000|2022-04-08 18:58:00|168.6|166.2|168.6|166.2|168.66|166.26|168.6|166.2|0
1649444290000|2022-04-08 18:58:10|168.66|166.26|168.63|166.23|168.66|166.26|168.6|166.2|0
1649444300000|2022-04-08 18:58:20|168.53|166.13|168.6|166.2|168.6|166.2|168.53|166.13|0
1649444310000|2022-04-08 18:58:30|168.53|166.13|168.6|166.2|168.6|166.2|168.53|166.13|0
1649444320000|2022-04-08 18:58:40|168.72|166.32|168.72|166.32|168.79|166.39|168.72|166.32|0
1649444330000|2022-04-08 18:58:50|168.66|166.26|168.72|166.32|168.72|166.32|168.66|166.26|0
1649444340000|2022-04-08 18:59:00|168.6|166.2|168.53|166.13|168.66|166.26|168.53|166.13|0
1649444350000|2022-04-08 18:59:10|168.6|166.2|168.53|166.13|168.6|166.2|168.53|166.13|0
1649444360000|2022-04-08 18:59:20|168.6|166.2|168.63|166.23|168.63|166.23|168.6|166.2|0
1649444370000|2022-04-08 18:59:30|168.76|166.36|168.85|166.45|168.85|166.45|168.76|166.36|0
1649444380000|2022-04-08 18:59:40|168.98|166.58|168.79|166.39|168.98|166.58|168.79|166.39|0
1649444390000|2022-04-08 18:59:50|168.85|166.45|168.72|166.32|168.85|166.45|168.72|166.32|0
1649444400000|2022-04-08 19:00:00|168.91|166.51|168.85|166.45|168.91|166.51|168.79|166.39|0
1649444410000|2022-04-08 19:00:10|168.91|166.51|169.17|166.77|169.17|166.77|168.91|166.51|0
1649444420000|2022-04-08 19:00:20|169.11|166.71|169.11|166.71|169.23|166.83|169.11|166.71|0
1649444430000|2022-04-08 19:00:30|169.23|166.83|169.04|166.64|169.23|166.83|169.04|166.64|0
1649444440000|2022-04-08 19:00:40|168.98|166.58|168.72|166.32|168.98|166.58|168.72|166.32|0
1649444450000|2022-04-08 19:00:50|168.79|166.39|168.91|166.51|168.91|166.51|168.72|166.32|0
1649444460000|2022-04-08 19:01:00|168.98|166.58|168.98|166.58|169.04|166.64|168.98|166.58|0
1649444470000|2022-04-08 19:01:10|168.85|166.45|168.79|166.39|168.85|166.45|168.79|166.39|0
1649444480000|2022-04-08 19:01:20|168.72|166.32|168.47|166.07|168.72|166.32|168.47|166.07|0
1649444490000|2022-04-08 19:01:30|168.66|166.26|168.66|166.26|168.66|166.26|168.66|166.26|0
1649444500000|2022-04-08 19:01:40|168.72|166.32|168.66|166.26|168.72|166.32|168.66|166.26|0
1649444510000|2022-04-08 19:01:50|168.72|166.32|168.66|166.26|168.72|166.32|168.6|166.2|0
1649444520000|2022-04-08 19:02:00|168.72|166.32|168.66|166.26|168.72|166.32|168.63|166.23|0
1649444530000|2022-04-08 19:02:10|168.91|166.51|168.85|166.45|168.91|166.51|168.85|166.45|0
1649444540000|2022-04-08 19:02:20|168.98|166.58|169.1|166.7|169.1|166.7|168.98|166.58|0
1649444550000|2022-04-08 19:02:30|169.17|166.77|169.1|166.7|169.17|166.77|169.1|166.7|0
1649444560000|2022-04-08 19:02:40|168.91|166.51|168.85|166.45|168.91|166.51|168.85|166.45|0
1649444570000|2022-04-08 19:02:50|168.91|166.51|168.79|166.39|168.91|166.51|168.79|166.39|0
1649444580000|2022-04-08 19:03:00|168.66|166.26|168.72|166.32|168.72|166.32|168.66|166.26|0
1649444590000|2022-04-08 19:03:10|168.66|166.26|168.66|166.26|168.72|166.32|168.66|166.26|0
1649444600000|2022-04-08 19:03:20|168.6|166.2|168.79|166.39|168.79|166.39|168.6|166.2|0
1649444610000|2022-04-08 19:03:30|168.72|166.32|168.66|166.26|168.72|166.32|168.6|166.2|0
1649444620000|2022-04-08 19:03:40|168.53|166.13|168.6|166.2|168.6|166.2|168.53|166.13|0
1649444630000|2022-04-08 19:03:50|168.63|166.23|168.76|166.36|168.76|166.36|168.63|166.23|0
1649444640000|2022-04-08 19:04:00|168.79|166.39|168.85|166.45|168.85|166.45|168.72|166.32|0
1649444650000|2022-04-08 19:04:10|168.79|166.39|168.82|166.42|168.91|166.51|168.79|166.39|0
1649444660000|2022-04-08 19:04:20|168.85|166.45|168.72|166.32|168.85|166.45|168.72|166.32|0
1649444670000|2022-04-08 19:04:30|168.85|166.45|169.1|166.7|169.1|166.7|168.85|166.45|0
1649444680000|2022-04-08 19:04:40|169.04|166.64|169.1|166.7|169.1|166.7|169.04|166.64|0
1649444690000|2022-04-08 19:04:50|169.04|166.64|169.04|166.64|169.1|166.7|169.04|166.64|0
1649444700000|2022-04-08 19:05:00|168.98|166.58|168.91|166.51|168.98|166.58|168.91|166.51|0
1649444710000|2022-04-08 19:05:10|168.85|166.45|168.85|166.45|168.91|166.51|168.85|166.45|0
1649444720000|2022-04-08 19:05:20|168.79|166.39|168.72|166.32|168.85|166.45|168.72|166.32|0
1649444730000|2022-04-08 19:05:30|168.79|166.39|168.66|166.26|168.79|166.39|168.66|166.26|0
1649444740000|2022-04-08 19:05:40|168.6|166.2|168.47|166.07|168.6|166.2|168.4|166|0
1649444750000|2022-04-08 19:05:50|168.85|166.45|168.85|166.45|168.85|166.45|168.79|166.39|0
1649444760000|2022-04-08 19:06:00|168.91|166.51|168.91|166.51|169.04|166.64|168.91|166.51|0
1649444770000|2022-04-08 19:06:10|169.1|166.7|169.17|166.77|169.17|166.77|169.04|166.64|0
1649444780000|2022-04-08 19:06:20|169.36|166.96|169.48|167.08|169.55|167.15|169.36|166.96|0
1649444790000|2022-04-08 19:06:30|169.39|166.99|169.42|167.02|169.42|167.02|169.39|166.99|0
1649444800000|2022-04-08 19:06:40|169.45|167.05|169.2|166.8|169.45|167.05|169.2|166.8|0
1649444810000|2022-04-08 19:06:50|169.1|166.7|169.23|166.83|169.23|166.83|169.1|166.7|0
1649444820000|2022-04-08 19:07:00|169.42|167.02|169.48|167.08|169.48|167.08|169.42|167.02|0
1649444830000|2022-04-08 19:07:10|169.55|167.15|169.36|166.96|169.55|167.15|169.36|166.96|0
1649444840000|2022-04-08 19:07:20|169.42|167.02|169.42|167.02|169.45|167.05|169.42|167.02|0
1649444850000|2022-04-08 19:07:30|169.48|167.08|169.48|167.08|169.61|167.21|169.48|167.08|0
1649444860000|2022-04-08 19:07:40|169.29|166.89|169.23|166.83|169.36|166.96|169.23|166.83|0
1649444870000|2022-04-08 19:07:50|169.29|166.89|169.39|166.99|169.39|166.99|169.29|166.89|0
1649444880000|2022-04-08 19:08:00|169.42|167.02|169.42|167.02|169.48|167.08|169.42|167.02|0
1649444890000|2022-04-08 19:08:10|169.48|167.08|169.55|167.15|169.55|167.15|169.42|167.02|0
1649444900000|2022-04-08 19:08:20|169.48|167.08|169.48|167.08|169.55|167.15|169.48|167.08|0
1649444910000|2022-04-08 19:08:30|169.42|167.02|169.55|167.15|169.55|167.15|169.42|167.02|0
1649444920000|2022-04-08 19:08:40|169.36|166.96|169.42|167.02|169.42|167.02|169.36|166.96|0
1649444930000|2022-04-08 19:08:50|169.36|166.96|169.36|166.96|169.36|166.96|169.36|166.96|0
1649444940000|2022-04-08 19:09:00|169.29|166.89|169.42|167.02|169.42|167.02|169.29|166.89|0
1649444950000|2022-04-08 19:09:10|169.48|167.08|169.33|166.93|169.48|167.08|169.33|166.93|0
1649444960000|2022-04-08 19:09:20|169.52|167.12|169.61|167.21|169.61|167.21|169.52|167.12|0
1649444970000|2022-04-08 19:09:30|169.67|167.27|169.74|167.34|169.74|167.34|169.67|167.27|0
1649444980000|2022-04-08 19:09:40|169.61|167.21|169.55|167.15|169.67|167.27|169.55|167.15|0
1649444990000|2022-04-08 19:09:50|169.48|167.08|169.48|167.08|169.55|167.15|169.48|167.08|0
1649445000000|2022-04-08 19:10:00|169.55|167.15|169.29|166.89|169.61|167.21|169.29|166.89|0
1649445010000|2022-04-08 19:10:10|169.23|166.83|169.1|166.7|169.23|166.83|169.1|166.7|0
1649445020000|2022-04-08 19:10:20|169.36|166.96|169.61|167.21|169.61|167.21|169.36|166.96|0
1649445030000|2022-04-08 19:10:30|169.55|167.15|169.48|167.08|169.61|167.21|169.48|167.08|0
1649445040000|2022-04-08 19:10:40|169.29|166.89|169.74|167.34|169.74|167.34|169.29|166.89|0
1649445050000|2022-04-08 19:10:50|169.61|167.21|169.74|167.34|169.74|167.34|169.61|167.21|0
1649445060000|2022-04-08 19:11:00|169.71|167.31|169.74|167.34|169.74|167.34|169.67|167.27|0
1649445070000|2022-04-08 19:11:10|169.67|167.27|169.67|167.27|169.74|167.34|169.67|167.27|0
1649445080000|2022-04-08 19:11:20|169.74|167.34|169.74|167.34|169.74|167.34|169.67|167.27|0
1649445090000|2022-04-08 19:11:30|169.67|167.27|169.64|167.24|169.67|167.27|169.61|167.21|0
1649445100000|2022-04-08 19:11:40|169.67|167.27|169.74|167.34|169.86|167.46|169.67|167.27|0
1649445110000|2022-04-08 19:11:50|169.67|167.27|169.42|167.02|169.67|167.27|169.35|166.95|0
1649445120000|2022-04-08 19:12:00|169.48|167.08|169.29|166.89|169.48|167.08|169.29|166.89|0
1649445130000|2022-04-08 19:12:10|169.35|166.95|169.23|166.83|169.35|166.95|169.23|166.83|0
1649445140000|2022-04-08 19:12:20|169.1|166.7|168.72|166.32|169.1|166.7|168.72|166.32|0
1649445150000|2022-04-08 19:12:30|168.69|166.29|168.66|166.26|168.69|166.29|168.53|166.13|0
1649445160000|2022-04-08 19:12:40|168.78|166.38|168.82|166.42|168.82|166.42|168.72|166.32|0
1649445170000|2022-04-08 19:12:50|169.01|166.61|168.97|166.57|169.1|166.7|168.97|166.57|0
1649445180000|2022-04-08 19:13:00|168.94|166.54|168.72|166.32|168.94|166.54|168.72|166.32|0
1649445190000|2022-04-08 19:13:10|168.66|166.26|168.66|166.26|168.66|166.26|168.59|166.19|0
1649445200000|2022-04-08 19:13:20|168.62|166.22|168.46|166.06|168.62|166.22|168.46|166.06|0
1649445210000|2022-04-08 19:13:30|168.34|165.94|168.27|165.87|168.34|165.94|168.27|165.87|0
1649445220000|2022-04-08 19:13:40|168.21|165.81|167.26|164.86|168.21|165.81|167.26|164.86|0
1649445230000|2022-04-08 19:13:50|167.39|164.99|167.39|164.99|167.52|165.12|167.39|164.99|0
1649445240000|2022-04-08 19:14:00|167.64|165.24|167.77|165.37|167.77|165.37|167.64|165.24|0
1649445250000|2022-04-08 19:14:10|167.71|165.31|167.83|165.43|167.83|165.43|167.71|165.31|0
1649445260000|2022-04-08 19:14:20|167.77|165.37|168.08|165.68|168.08|165.68|167.77|165.37|0
1649445270000|2022-04-08 19:14:30|168.4|166|168.27|165.87|168.4|166|168.21|165.81|0
1649445280000|2022-04-08 19:14:40|168.34|165.94|168.21|165.81|168.34|165.94|168.21|165.81|0
1649445290000|2022-04-08 19:14:50|168.34|165.94|168.37|165.97|168.37|165.97|168.27|165.87|0
1649445300000|2022-04-08 19:15:00|168.53|166.13|168.72|166.32|168.72|166.32|168.53|166.13|0
1649445310000|2022-04-08 19:15:10|168.62|166.22|168.65|166.25|168.65|166.25|168.53|166.13|0
1649445320000|2022-04-08 19:15:20|168.72|166.32|168.72|166.32|168.78|166.38|168.65|166.25|0
1649445330000|2022-04-08 19:15:30|168.65|166.25|168.65|166.25|168.72|166.32|168.65|166.25|0
1649445340000|2022-04-08 19:15:40|168.59|166.19|168.59|166.19|168.65|166.25|168.59|166.19|0
1649445350000|2022-04-08 19:15:50|168.62|166.22|168.21|165.81|168.62|166.22|168.15|165.75|0
1649445360000|2022-04-08 19:16:00|168.15|165.75|168.34|165.94|168.34|165.94|168.15|165.75|0
1649445370000|2022-04-08 19:16:10|168.4|166|168.15|165.75|168.46|166.06|168.15|165.75|0
1649445380000|2022-04-08 19:16:20|168.02|165.62|168.02|165.62|168.08|165.68|168.02|165.62|0
1649445390000|2022-04-08 19:16:30|168.08|165.68|168.02|165.62|168.08|165.68|168.02|165.62|0
1649445400000|2022-04-08 19:16:40|167.77|165.37|167.77|165.37|167.83|165.43|167.77|165.37|0
1649445410000|2022-04-08 19:16:50|167.86|165.46|167.83|165.43|167.86|165.46|167.8|165.4|0
1649445420000|2022-04-08 19:17:00|167.77|165.37|167.64|165.24|167.83|165.43|167.64|165.24|0
1649445430000|2022-04-08 19:17:10|167.7|165.3|167.58|165.18|167.7|165.3|167.58|165.18|0
1649445440000|2022-04-08 19:17:20|167.64|165.24|167.8|165.4|167.8|165.4|167.64|165.24|0
1649445450000|2022-04-08 19:17:30|167.77|165.37|167.77|165.37|167.83|165.43|167.77|165.37|0
1649445460000|2022-04-08 19:17:40|167.51|165.11|167.45|165.05|167.51|165.11|167.33|164.93|0
1649445470000|2022-04-08 19:17:50|167.39|164.99|167.33|164.93|167.39|164.99|167.33|164.93|0
1649445480000|2022-04-08 19:18:00|167.2|164.8|167.07|164.67|167.2|164.8|167.01|164.61|0
1649445490000|2022-04-08 19:18:10|167.01|164.61|167.01|164.61|167.01|164.61|166.82|164.42|0
1649445500000|2022-04-08 19:18:20|167.14|164.74|167.14|164.74|167.14|164.74|167.07|164.67|0
1649445510000|2022-04-08 19:18:30|167.45|165.05|167.33|164.93|167.45|165.05|167.33|164.93|0
1649445520000|2022-04-08 19:18:40|167.26|164.86|167.26|164.86|167.33|164.93|167.26|164.86|0
1649445530000|2022-04-08 19:18:50|167.33|164.93|167.42|165.02|167.45|165.05|167.33|164.93|0
1649445540000|2022-04-08 19:19:00|167.64|165.24|167.99|165.59|167.99|165.59|167.64|165.24|0
1649445550000|2022-04-08 19:19:10|168.08|165.68|167.96|165.56|168.08|165.68|167.96|165.56|0
1649445560000|2022-04-08 19:19:20|168.15|165.75|168.08|165.68|168.15|165.75|167.96|165.56|0
1649445570000|2022-04-08 19:19:30|168.05|165.65|168.15|165.75|168.15|165.75|168.05|165.65|0
1649445580000|2022-04-08 19:19:40|168.34|165.94|168.53|166.13|168.53|166.13|168.34|165.94|0
1649445590000|2022-04-08 19:19:50|168.46|166.06|168.53|166.13|168.59|166.19|168.46|166.06|0
1649445600000|2022-04-08 19:20:00|168.59|166.19|168.4|166|168.59|166.19|168.4|166|0
1649445610000|2022-04-08 19:20:10|168.34|165.94|168.34|165.94|168.4|166|168.27|165.87|0
1649445620000|2022-04-08 19:20:20|168.49|166.09|168.4|166|168.49|166.09|168.4|166|0
1649445630000|2022-04-08 19:20:30|168.34|165.94|168.21|165.81|168.34|165.94|168.21|165.81|0
1649445640000|2022-04-08 19:20:40|168.15|165.75|168.3|165.9|168.3|165.9|168.05|165.65|0
1649445650000|2022-04-08 19:20:50|168.34|165.94|168.33|165.93|168.46|166.06|168.33|165.93|0
1649445660000|2022-04-08 19:21:00|168.27|165.87|168.4|166|168.46|166.06|168.27|165.87|0
1649445670000|2022-04-08 19:21:10|168.33|165.93|168.4|166|168.52|166.12|168.33|165.93|0
1649445680000|2022-04-08 19:21:20|168.46|166.06|168.52|166.12|168.52|166.12|168.46|166.06|0
1649445690000|2022-04-08 19:21:30|168.4|166|168.46|166.06|168.46|166.06|168.4|166|0
1649445700000|2022-04-08 19:21:40|168.52|166.12|168.33|165.93|168.52|166.12|168.33|165.93|0
1649445710000|2022-04-08 19:21:50|168.4|166|168.33|165.93|168.46|166.06|168.33|165.93|0
1649445720000|2022-04-08 19:22:00|168.4|166|168.59|166.19|168.59|166.19|168.4|166|0
1649445730000|2022-04-08 19:22:10|168.52|166.12|168.65|166.25|168.65|166.25|168.52|166.12|0
1649445740000|2022-04-08 19:22:20|168.84|166.44|169.1|166.7|169.22|166.82|168.84|166.44|0
1649445750000|2022-04-08 19:22:30|169.03|166.63|168.97|166.57|169.03|166.63|168.84|166.44|0
1649445760000|2022-04-08 19:22:40|168.91|166.51|169|166.6|169.03|166.63|168.91|166.51|0
1649445770000|2022-04-08 19:22:50|169.03|166.63|169.03|166.63|169.1|166.7|169.03|166.63|0
1649445780000|2022-04-08 19:23:00|168.97|166.57|169.03|166.63|169.03|166.63|168.97|166.57|0
1649445790000|2022-04-08 19:23:10|168.97|166.57|168.78|166.38|168.97|166.57|168.78|166.38|0
1649445800000|2022-04-08 19:23:20|168.84|166.44|168.65|166.25|168.84|166.44|168.65|166.25|0
1649445810000|2022-04-08 19:23:30|168.14|165.74|168.14|165.74|168.14|165.74|168.14|165.74|0
1649445820000|2022-04-08 19:23:40|168.21|165.81|168.52|166.12|168.52|166.12|168.21|165.81|0
1649445830000|2022-04-08 19:23:50|168.46|166.06|168.65|166.25|168.65|166.25|168.46|166.06|0
1649445840000|2022-04-08 19:24:00|168.59|166.19|168.62|166.22|168.65|166.25|168.52|166.12|0
1649445850000|2022-04-08 19:24:10|168.52|166.12|168.52|166.12|168.52|166.12|168.46|166.06|0
1649445860000|2022-04-08 19:24:20|168.59|166.19|168.65|166.25|168.65|166.25|168.59|166.19|0
1649445870000|2022-04-08 19:24:30|168.4|166|168.4|166|168.46|166.06|168.37|165.97|0
1649445880000|2022-04-08 19:24:40|168.33|165.93|168.52|166.12|168.59|166.19|168.33|165.93|0
1649445890000|2022-04-08 19:24:50|168.46|166.06|168.46|166.06|168.46|166.06|168.43|166.03|0
1649445900000|2022-04-08 19:25:00|168.52|166.12|168.46|166.06|168.52|166.12|168.46|166.06|0
1649445910000|2022-04-08 19:25:10|168.33|165.93|168.14|165.74|168.33|165.93|168.14|165.74|0
1649445920000|2022-04-08 19:25:20|168.21|165.81|168.08|165.68|168.21|165.81|168.08|165.68|0
1649445930000|2022-04-08 19:25:30|168.05|165.65|167.95|165.55|168.05|165.65|167.89|165.49|0
1649445940000|2022-04-08 19:25:40|167.89|165.49|167.95|165.55|167.95|165.55|167.89|165.49|0
1649445950000|2022-04-08 19:25:50|168.02|165.62|168.14|165.74|168.21|165.81|168.02|165.62|0
1649445960000|2022-04-08 19:26:00|167.95|165.55|168.14|165.74|168.14|165.74|167.95|165.55|0
1649445970000|2022-04-08 19:26:10|168.46|166.06|168.46|166.06|168.46|166.06|168.46|166.06|0
1649445980000|2022-04-08 19:26:20|168.4|166|168.4|166|168.4|166|168.4|166|0
1649445990000|2022-04-08 19:26:30|168.21|165.81|168.14|165.74|168.21|165.81|168.14|165.74|0
1649446000000|2022-04-08 19:26:40|168.21|165.81|168.24|165.84|168.27|165.87|168.21|165.81|0
1649446010000|2022-04-08 19:26:50|168.27|165.87|168.14|165.74|168.27|165.87|168.14|165.74|0
1649446020000|2022-04-08 19:27:00|168.08|165.68|168.14|165.74|168.14|165.74|168.08|165.68|0
1649446030000|2022-04-08 19:27:10|168.33|165.93|168.14|165.74|168.33|165.93|168.08|165.68|0
1649446040000|2022-04-08 19:27:20|168.02|165.62|168.27|165.87|168.27|165.87|168.02|165.62|0
1649446050000|2022-04-08 19:27:30|168.24|165.84|168.27|165.87|168.33|165.93|168.24|165.84|0
1649446060000|2022-04-08 19:27:40|168.33|165.93|168.27|165.87|168.33|165.93|168.27|165.87|0
1649446070000|2022-04-08 19:27:50|168.21|165.81|168.4|166|168.4|166|168.21|165.81|0
1649446080000|2022-04-08 19:28:00|168.33|165.93|168.21|165.81|168.33|165.93|168.21|165.81|0
1649446090000|2022-04-08 19:28:10|168.3|165.9|168.33|165.93|168.33|165.93|168.21|165.81|0
1649446100000|2022-04-08 19:28:20|168.52|166.12|168.4|166|168.52|166.12|168.4|166|0
1649446110000|2022-04-08 19:28:30|168.46|166.06|168.14|165.74|168.46|166.06|168.14|165.74|0
1649446120000|2022-04-08 19:28:40|168.27|165.87|168.08|165.68|168.27|165.87|168.08|165.68|0
1649446130000|2022-04-08 19:28:50|168.2|165.8|168.2|165.8|168.2|165.8|168.14|165.74|0
1649446140000|2022-04-08 19:29:00|168.08|165.68|168.02|165.62|168.14|165.74|168.02|165.62|0
1649446150000|2022-04-08 19:29:10|167.95|165.55|168.01|165.61|168.01|165.61|167.89|165.49|0
1649446160000|2022-04-08 19:29:20|168.2|165.8|168.01|165.61|168.3|165.9|168.01|165.61|0
1649446170000|2022-04-08 19:29:30|168.14|165.74|168.27|165.87|168.27|165.87|168.14|165.74|0
1649446180000|2022-04-08 19:29:40|168.08|165.68|168.08|165.68|168.08|165.68|167.95|165.55|0
1649446190000|2022-04-08 19:29:50|168.14|165.74|167.95|165.55|168.14|165.74|167.95|165.55|0
1649446200000|2022-04-08 19:30:00|167.76|165.36|167.86|165.46|167.86|165.46|167.45|165.05|0
1649446210000|2022-04-08 19:30:10|167.89|165.49|167.64|165.24|167.89|165.49|167.64|165.24|0
1649446220000|2022-04-08 19:30:20|167.57|165.17|167.57|165.17|167.57|165.17|167.45|165.05|0
1649446230000|2022-04-08 19:30:30|167.64|165.24|167.7|165.3|167.76|165.36|167.64|165.24|0
1649446240000|2022-04-08 19:30:40|167.76|165.36|167.57|165.17|167.76|165.36|167.57|165.17|0
1649446250000|2022-04-08 19:30:50|167.51|165.11|167.6|165.2|167.6|165.2|167.51|165.11|0
1649446260000|2022-04-08 19:31:00|167.51|165.11|167.45|165.05|167.51|165.11|167.38|164.98|0
1649446270000|2022-04-08 19:31:10|167.51|165.11|167.7|165.3|167.76|165.36|167.51|165.11|0
1649446280000|2022-04-08 19:31:20|167.76|165.36|167.89|165.49|167.89|165.49|167.76|165.36|0
1649446290000|2022-04-08 19:31:30|168.01|165.61|168.01|165.61|168.01|165.61|167.95|165.55|0
1649446300000|2022-04-08 19:31:40|168.14|165.74|168.27|165.87|168.27|165.87|168.14|165.74|0
1649446310000|2022-04-08 19:31:50|168.46|166.06|168.46|166.06|168.58|166.18|168.46|166.06|0
1649446320000|2022-04-08 19:32:00|168.58|166.18|168.46|166.06|168.58|166.18|168.46|166.06|0
1649446330000|2022-04-08 19:32:10|168.52|166.12|168.65|166.25|168.65|166.25|168.52|166.12|0
1649446340000|2022-04-08 19:32:20|168.58|166.18|168.84|166.44|168.84|166.44|168.58|166.18|0
1649446350000|2022-04-08 19:32:30|168.9|166.5|168.77|166.37|168.9|166.5|168.77|166.37|0
1649446360000|2022-04-08 19:32:40|168.65|166.25|168.46|166.06|168.65|166.25|168.46|166.06|0
1649446370000|2022-04-08 19:32:50|168.39|165.99|168.39|165.99|168.52|166.12|168.39|165.99|0
1649446380000|2022-04-08 19:33:00|168.52|166.12|168.52|166.12|168.52|166.12|168.46|166.06|0
1649446390000|2022-04-08 19:33:10|168.46|166.06|168.65|166.25|168.65|166.25|168.46|166.06|0
1649446400000|2022-04-08 19:33:20|168.46|166.06|168.46|166.06|168.46|166.06|168.39|165.99|0
1649446410000|2022-04-08 19:33:30|168.65|166.25|168.84|166.44|168.84|166.44|168.52|166.12|0
1649446420000|2022-04-08 19:33:40|168.9|166.5|168.84|166.44|168.9|166.5|168.84|166.44|0
1649446430000|2022-04-08 19:33:50|168.71|166.31|168.65|166.25|168.71|166.31|168.58|166.18|0
1649446440000|2022-04-08 19:34:00|168.71|166.31|168.77|166.37|168.77|166.37|168.71|166.31|0
1649446450000|2022-04-08 19:34:10|168.84|166.44|168.77|166.37|168.84|166.44|168.71|166.31|0
1649446460000|2022-04-08 19:34:20|168.71|166.31|168.84|166.44|168.84|166.44|168.71|166.31|0
1649446470000|2022-04-08 19:34:30|168.71|166.31|168.84|166.44|168.9|166.5|168.71|166.31|0
1649446480000|2022-04-08 19:34:40|168.96|166.56|169.15|166.75|169.15|166.75|168.93|166.53|0
1649446490000|2022-04-08 19:34:50|169.22|166.82|169.28|166.88|169.28|166.88|169.15|166.75|0
1649446510000|2022-04-08 19:35:10|169.6|167.2|169.6|167.2|169.6|167.2|169.54|167.14|0
1649446520000|2022-04-08 19:35:20|169.73|167.33|170.05|167.65|170.05|167.65|169.73|167.33|0
1649446530000|2022-04-08 19:35:30|170.11|167.71|170.11|167.71|170.11|167.71|169.98|167.58|0
1649446540000|2022-04-08 19:35:40|169.98|167.58|170.05|167.65|170.11|167.71|169.98|167.58|0
1649446550000|2022-04-08 19:35:50|169.98|167.58|170.05|167.65|170.17|167.77|169.98|167.58|0
1649446560000|2022-04-08 19:36:00|170.11|167.71|169.92|167.52|170.11|167.71|169.92|167.52|0
1649446570000|2022-04-08 19:36:10|169.85|167.45|169.79|167.39|169.85|167.45|169.6|167.2|0
1649446580000|2022-04-08 19:36:20|169.85|167.45|169.92|167.52|169.92|167.52|169.85|167.45|0
1649446590000|2022-04-08 19:36:30|169.98|167.58|169.98|167.58|170.05|167.65|169.98|167.58|0
1649446600000|2022-04-08 19:36:40|170.05|167.65|169.79|167.39|170.05|167.65|169.79|167.39|0
1649446610000|2022-04-08 19:36:50|169.85|167.45|169.79|167.39|169.98|167.58|169.79|167.39|0
1649446620000|2022-04-08 19:37:00|169.85|167.45|169.79|167.39|169.85|167.45|169.79|167.39|0
1649446630000|2022-04-08 19:37:10|169.73|167.33|169.79|167.39|169.79|167.39|169.73|167.33|0
1649446640000|2022-04-08 19:37:20|169.85|167.45|169.92|167.52|170.05|167.65|169.85|167.45|0
1649446650000|2022-04-08 19:37:30|170.01|167.61|170.05|167.65|170.05|167.65|170.01|167.61|0
1649446660000|2022-04-08 19:37:40|169.98|167.58|169.92|167.52|169.98|167.58|169.92|167.52|0
1649446670000|2022-04-08 19:37:50|169.85|167.45|169.79|167.39|169.85|167.45|169.73|167.33|0
1649446680000|2022-04-08 19:38:00|169.73|167.33|169.92|167.52|169.92|167.52|169.73|167.33|0
1649446690000|2022-04-08 19:38:10|169.85|167.45|169.98|167.58|170.04|167.64|169.85|167.45|0
1649446700000|2022-04-08 19:38:20|169.92|167.52|169.89|167.49|169.98|167.58|169.89|167.49|0
1649446710000|2022-04-08 19:38:30|169.85|167.45|169.47|167.07|169.85|167.45|169.47|167.07|0
1649446720000|2022-04-08 19:38:40|169.53|167.13|169.66|167.26|169.66|167.26|169.53|167.13|0
1649446730000|2022-04-08 19:38:50|169.73|167.33|170.04|167.64|170.04|167.64|169.73|167.33|0
1649446740000|2022-04-08 19:39:00|169.98|167.58|169.89|167.49|170.11|167.71|169.89|167.49|0
1649446750000|2022-04-08 19:39:10|169.92|167.52|169.92|167.52|169.92|167.52|169.73|167.33|0
1649446760000|2022-04-08 19:39:20|169.98|167.58|169.85|167.45|169.98|167.58|169.85|167.45|0
1649446770000|2022-04-08 19:39:30|169.95|167.55|170.01|167.61|170.01|167.61|169.92|167.52|0
1649446780000|2022-04-08 19:39:40|169.98|167.58|170.17|167.77|170.17|167.77|169.98|167.58|0
1649446790000|2022-04-08 19:39:50|170.11|167.71|170.11|167.71|170.11|167.71|169.98|167.58|0
1649446800000|2022-04-08 19:40:00|169.98|167.58|170.11|167.71|170.17|167.77|169.92|167.52|0
1649446810000|2022-04-08 19:40:10|169.98|167.58|169.98|167.58|170.04|167.64|169.98|167.58|0
1649446820000|2022-04-08 19:40:20|170.04|167.64|170.24|167.84|170.24|167.84|170.04|167.64|0
1649446830000|2022-04-08 19:40:30|170.3|167.9|170.24|167.84|170.3|167.9|170.17|167.77|0
1649446840000|2022-04-08 19:40:40|170.3|167.9|169.92|167.52|170.36|167.96|169.92|167.52|0
1649446850000|2022-04-08 19:40:50|170.11|167.71|169.98|167.58|170.11|167.71|169.98|167.58|0
1649446860000|2022-04-08 19:41:00|170.04|167.64|169.79|167.39|170.04|167.64|169.79|167.39|0
1649446870000|2022-04-08 19:41:10|169.85|167.45|169.85|167.45|169.92|167.52|169.85|167.45|0
1649446880000|2022-04-08 19:41:20|169.79|167.39|169.72|167.32|169.79|167.39|169.66|167.26|0
1649446890000|2022-04-08 19:41:30|169.66|167.26|169.66|167.26|169.79|167.39|169.66|167.26|0
1649446900000|2022-04-08 19:41:40|169.69|167.29|169.66|167.26|169.69|167.29|169.63|167.23|0
1649446910000|2022-04-08 19:41:50|169.72|167.32|169.79|167.39|169.85|167.45|169.72|167.32|0
1649446920000|2022-04-08 19:42:00|169.88|167.48|169.79|167.39|169.88|167.48|169.79|167.39|0
1649446930000|2022-04-08 19:42:10|169.72|167.32|169.6|167.2|169.72|167.32|169.6|167.2|0
1649446940000|2022-04-08 19:42:20|169.53|167.13|169.6|167.2|169.6|167.2|169.53|167.13|0
1649446950000|2022-04-08 19:42:30|169.53|167.13|169.28|166.88|169.53|167.13|169.28|166.88|0
1649446960000|2022-04-08 19:42:40|169.34|166.94|169.34|166.94|169.34|166.94|169.28|166.88|0
1649446970000|2022-04-08 19:42:50|169.4|167|169.47|167.07|169.47|167.07|169.4|167|0
1649446980000|2022-04-08 19:43:00|169.66|167.26|169.6|167.2|169.66|167.26|169.6|167.2|0
1649446990000|2022-04-08 19:43:10|169.72|167.32|169.69|167.29|169.72|167.32|169.66|167.26|0
1649447000000|2022-04-08 19:43:20|169.53|167.13|169.47|167.07|169.6|167.2|169.47|167.07|0
1649447010000|2022-04-08 19:43:30|169.4|167|168.96|166.56|169.4|167|168.96|166.56|0
1649447020000|2022-04-08 19:43:40|168.9|166.5|169.02|166.62|169.02|166.62|168.9|166.5|0
1649447030000|2022-04-08 19:43:50|169.31|166.91|169.28|166.88|169.31|166.91|169.21|166.81|0
1649447040000|2022-04-08 19:44:00|169.15|166.75|169.09|166.69|169.15|166.75|169.02|166.62|0
1649447050000|2022-04-08 19:44:10|169.15|166.75|169.02|166.62|169.15|166.75|169.02|166.62|0
1649447060000|2022-04-08 19:44:20|168.96|166.56|168.71|166.31|168.96|166.56|168.71|166.31|0
1649447070000|2022-04-08 19:44:30|168.64|166.24|168.77|166.37|168.83|166.43|168.64|166.24|0
1649447080000|2022-04-08 19:44:40|168.83|166.43|168.83|166.43|168.83|166.43|168.83|166.43|0
1649447090000|2022-04-08 19:44:50|168.77|166.37|168.51|166.11|168.77|166.37|168.51|166.11|0
1649447100000|2022-04-08 19:45:00|168.7|166.3|168.77|166.37|168.77|166.37|168.51|166.11|0
1649447110000|2022-04-08 19:45:10|168.58|166.18|168.58|166.18|168.7|166.3|168.58|166.18|0
1649447120000|2022-04-08 19:45:20|168.51|166.11|168.26|165.86|168.51|166.11|168.2|165.8|0
1649447130000|2022-04-08 19:45:30|168.2|165.8|168.26|165.86|168.26|165.86|168.2|165.8|0
1649447140000|2022-04-08 19:45:40|168.39|165.99|168.32|165.92|168.45|166.05|168.32|165.92|0
1649447150000|2022-04-08 19:45:50|168.39|165.99|168.58|166.18|168.58|166.18|168.39|165.99|0
1649447160000|2022-04-08 19:46:00|168.7|166.3|168.89|166.49|168.96|166.56|168.7|166.3|0
1649447170000|2022-04-08 19:46:10|168.7|166.3|168.89|166.49|168.89|166.49|168.51|166.11|0
1649447180000|2022-04-08 19:46:20|168.96|166.56|169.31|166.91|169.31|166.91|168.96|166.56|0
1649447190000|2022-04-08 19:46:30|169.4|167|169.47|167.07|169.59|167.19|169.4|167|0
1649447200000|2022-04-08 19:46:40|169.53|167.13|169.66|167.26|169.66|167.26|169.47|167.07|0
1649447210000|2022-04-08 19:46:50|169.72|167.32|169.53|167.13|169.72|167.32|169.47|167.07|0
1649447220000|2022-04-08 19:47:00|169.72|167.32|169.34|166.94|169.72|167.32|169.31|166.91|0
1649447230000|2022-04-08 19:47:10|169.28|166.88|169.21|166.81|169.28|166.88|169.15|166.75|0
1649447240000|2022-04-08 19:47:20|169.15|166.75|169.15|166.75|169.15|166.75|169.08|166.68|0
1649447250000|2022-04-08 19:47:30|169.21|166.81|169.59|167.19|169.59|167.19|169.21|166.81|0
1649447260000|2022-04-08 19:47:40|169.72|167.32|169.82|167.42|169.82|167.42|169.72|167.32|0
1649447270000|2022-04-08 19:47:50|169.91|167.51|169.69|167.29|169.98|167.58|169.69|167.29|0
1649447280000|2022-04-08 19:48:00|169.53|167.13|169.53|167.13|169.53|167.13|169.53|167.13|0
1649447290000|2022-04-08 19:48:10|170.01|167.61|170.01|167.61|170.04|167.64|170.01|167.61|0
1649447300000|2022-04-08 19:48:20|169.91|167.51|169.85|167.45|169.91|167.51|169.78|167.38|0
1649447310000|2022-04-08 19:48:30|169.72|167.32|169.78|167.38|169.85|167.45|169.72|167.32|0
1649447320000|2022-04-08 19:48:40|169.66|167.26|169.91|167.51|169.91|167.51|169.66|167.26|0
1649447330000|2022-04-08 19:48:50|169.85|167.45|169.91|167.51|170.04|167.64|169.85|167.45|0
1649447340000|2022-04-08 19:49:00|169.98|167.58|170.1|167.7|170.1|167.7|169.98|167.58|0
1649447350000|2022-04-08 19:49:10|170.23|167.83|170.42|168.02|170.42|168.02|170.23|167.83|0
1649447360000|2022-04-08 19:49:20|170.3|167.9|170.36|167.96|170.42|168.02|170.3|167.9|0
1649447370000|2022-04-08 19:49:30|170.49|168.09|170.62|168.22|170.62|168.22|170.49|168.09|0
1649447380000|2022-04-08 19:49:40|170.3|167.9|170.42|168.02|170.42|168.02|170.23|167.83|0
1649447390000|2022-04-08 19:49:50|170.46|168.06|170.74|168.34|170.74|168.34|170.42|168.02|0
1649447400000|2022-04-08 19:50:00|170.68|168.28|171.26|168.86|171.26|168.86|170.68|168.28|0
1649447410000|2022-04-08 19:50:10|171.45|169.05|171.58|169.18|171.58|169.18|171.45|169.05|0
1649447420000|2022-04-08 19:50:20|171.77|169.37|172.03|169.63|172.03|169.63|171.77|169.37|0
1649447430000|2022-04-08 19:50:30|172.22|169.82|172.22|169.82|172.22|169.82|172.16|169.76|0
1649447440000|2022-04-08 19:50:40|172.03|169.63|172.03|169.63|172.09|169.69|172.03|169.63|0
1649447450000|2022-04-08 19:50:50|171.9|169.5|171.84|169.44|171.9|169.5|171.84|169.44|0
1649447460000|2022-04-08 19:51:00|172.09|169.69|172.16|169.76|172.16|169.76|172.09|169.69|0
1649447470000|2022-04-08 19:51:10|172.22|169.82|172.29|169.89|172.29|169.89|172.19|169.79|0
1649447480000|2022-04-08 19:51:20|172.35|169.95|172.55|170.15|172.55|170.15|172.29|169.89|0
1649447490000|2022-04-08 19:51:30|172.48|170.08|172.55|170.15|172.55|170.15|172.42|170.02|0
1649447500000|2022-04-08 19:51:40|172.48|170.08|172.48|170.08|172.55|170.15|172.48|170.08|0
1649447510000|2022-04-08 19:51:50|172.42|170.02|168.86|166.46|172.42|170.02|168.83|166.43|0
1649447520000|2022-04-08 19:52:00|173.31|170.91|173.12|170.72|173.31|170.91|173.05|170.65|0
1649447530000|2022-04-08 19:52:10|173.25|170.85|173.18|170.78|173.25|170.85|173.18|170.78|0
1649447540000|2022-04-08 19:52:20|173.25|170.85|172.99|170.59|173.25|170.85|172.92|170.52|0
1649447550000|2022-04-08 19:52:30|172.92|170.52|172.99|170.59|173.12|170.72|172.92|170.52|0
1649447560000|2022-04-08 19:52:40|172.86|170.46|172.99|170.59|172.99|170.59|172.73|170.33|0
1649447570000|2022-04-08 19:52:50|172.92|170.52|172.86|170.46|172.99|170.59|172.86|170.46|0
1649447580000|2022-04-08 19:53:00|172.99|170.59|173.05|170.65|173.05|170.65|172.99|170.59|0
1649447590000|2022-04-08 19:53:10|173.12|170.72|173.12|170.72|173.18|170.78|173.12|170.72|0
1649447600000|2022-04-08 19:53:20|172.99|170.59|173.05|170.65|173.05|170.65|172.99|170.59|0
1649447610000|2022-04-08 19:53:30|172.99|170.59|173.18|170.78|173.18|170.78|172.99|170.59|0
1649447620000|2022-04-08 19:53:40|173.12|170.72|173.24|170.84|173.24|170.84|173.12|170.72|0
1649447630000|2022-04-08 19:53:50|173.31|170.91|173.18|170.78|173.31|170.91|173.18|170.78|0
1649447640000|2022-04-08 19:54:00|173.12|170.72|172.86|170.46|173.12|170.72|172.86|170.46|0
1649447650000|2022-04-08 19:54:10|173.05|170.65|172.79|170.39|173.12|170.72|172.79|170.39|0
1649447660000|2022-04-08 19:54:20|172.86|170.46|173.11|170.71|173.11|170.71|172.86|170.46|0
1649447670000|2022-04-08 19:54:30|173.18|170.78|173.05|170.65|173.18|170.78|173.05|170.65|0
1649447680000|2022-04-08 19:54:40|173.11|170.71|173.24|170.84|173.24|170.84|173.11|170.71|0
1649447690000|2022-04-08 19:54:50|173.37|170.97|173.34|170.94|173.37|170.97|173.31|170.91|0
1649447700000|2022-04-08 19:55:00|173.18|170.78|172.92|170.52|173.18|170.78|172.92|170.52|0
1649447710000|2022-04-08 19:55:10|173.24|170.84|173.31|170.91|173.31|170.91|173.24|170.84|0
1649447720000|2022-04-08 19:55:20|173.11|170.71|173.24|170.84|173.24|170.84|173.11|170.71|0
1649447730000|2022-04-08 19:55:30|173.41|171.01|173.18|170.78|173.44|171.04|173.18|170.78|0
1649447740000|2022-04-08 19:55:40|173.31|170.91|173.18|170.78|173.44|171.04|173.18|170.78|0
1649447750000|2022-04-08 19:55:50|173.24|170.84|173.5|171.1|173.5|171.1|173.24|170.84|0
1649447760000|2022-04-08 19:56:00|173.63|171.23|173.7|171.3|173.7|171.3|173.63|171.23|0
1649447770000|2022-04-08 19:56:10|173.76|171.36|173.76|171.36|173.83|171.43|173.57|171.17|0
1649447780000|2022-04-08 19:56:20|173.89|171.49|173.89|171.49|173.96|171.56|173.76|171.36|0
1649447790000|2022-04-08 19:56:30|173.83|171.43|174.02|171.62|174.02|171.62|173.83|171.43|0
1649447800000|2022-04-08 19:56:40|173.89|171.49|173.96|171.56|174.02|171.62|173.89|171.49|0
1649447810000|2022-04-08 19:56:50|173.89|171.49|173.76|171.36|173.89|171.49|173.7|171.3|0
1649447820000|2022-04-08 19:57:00|173.63|171.23|173.44|171.04|173.63|171.23|173.44|171.04|0
1649447830000|2022-04-08 19:57:10|173.31|170.91|173.37|170.97|173.5|171.1|173.24|170.84|0
1649447840000|2022-04-08 19:57:20|173.44|171.04|173.57|171.17|173.57|171.17|173.44|171.04|0
1649447850000|2022-04-08 19:57:30|173.63|171.23|173.76|171.36|173.76|171.36|173.63|171.23|0
1649447860000|2022-04-08 19:57:40|173.7|171.3|173.7|171.3|173.7|171.3|173.7|171.3|0
1649447870000|2022-04-08 19:57:50|173.76|171.36|173.83|171.43|173.83|171.43|173.76|171.36|0
1649447880000|2022-04-08 19:58:00|173.76|171.36|173.5|171.1|173.76|171.36|173.5|171.1|0
1649447890000|2022-04-08 19:58:10|173.7|171.3|173.7|171.3|173.76|171.36|173.63|171.23|0
1649447900000|2022-04-08 19:58:20|173.63|171.23|173.44|171.04|173.63|171.23|173.44|171.04|0
1649447910000|2022-04-08 19:58:30|173.37|170.97|173.44|171.04|173.57|171.17|173.37|170.97|0
1649447920000|2022-04-08 19:58:40|173.5|171.1|173.37|170.97|173.57|171.17|173.37|170.97|0
1649447930000|2022-04-08 19:58:50|173.31|170.91|173.63|171.23|173.63|171.23|173.31|170.91|0
1649447940000|2022-04-08 19:59:00|173.5|171.1|173.44|171.04|173.7|171.3|173.44|171.04|0
1649447950000|2022-04-08 19:59:10|173.5|171.1|173.7|171.3|173.7|171.3|173.5|171.1|0
1649447960000|2022-04-08 19:59:20|174.02|171.62|174.15|171.75|174.15|171.75|173.95|171.55|0
1649447970000|2022-04-08 19:59:30|174.21|171.81|174.28|171.88|174.47|172.07|174.21|171.81|0
1649447980000|2022-04-08 19:59:40|173.95|171.55|173.31|170.91|173.95|171.55|173.31|170.91|0
1649447990000|2022-04-08 19:59:50|173.24|170.84|172.4|170|173.24|170.84|172.4|170|0
1649448000000|2022-04-08 20:00:00|172.21|169.81|171.76|169.36|172.21|169.81|171.5|169.1|0
1649448010000|2022-04-08 20:00:10|171.57|169.17|171.31|168.91|171.57|169.17|171.25|168.85|0
1649448020000|2022-04-08 20:00:20|171.37|168.97|171.89|169.49|171.89|169.49|171.37|168.97|0
1649448030000|2022-04-08 20:00:30|171.95|169.55|171.89|169.49|172.02|169.62|171.89|169.49|0
1649448040000|2022-04-08 20:00:40|171.82|169.42|171.76|169.36|171.82|169.42|171.7|169.3|0
1649448050000|2022-04-08 20:00:50|171.82|169.42|171.89|169.49|171.89|169.49|171.76|169.36|0
1649448060000|2022-04-08 20:01:00|171.95|169.55|171.76|169.36|172.08|169.68|171.76|169.36|0
1649448070000|2022-04-08 20:01:10|171.82|169.42|171.82|169.42|171.82|169.42|171.76|169.36|0
1649448080000|2022-04-08 20:01:20|171.76|169.36|171.5|169.1|171.76|169.36|171.44|169.04|0
1649448090000|2022-04-08 20:01:30|171.57|169.17|171.76|169.36|171.76|169.36|171.57|169.17|0
1649448100000|2022-04-08 20:01:40|171.69|169.29|171.57|169.17|171.69|169.29|171.57|169.17|0
1649448110000|2022-04-08 20:01:50|171.5|169.1|171.69|169.29|171.69|169.29|171.5|169.1|0
1649448120000|2022-04-08 20:02:00|171.76|169.36|171.76|169.36|171.76|169.36|171.69|169.29|0
1649448130000|2022-04-08 20:02:10|171.82|169.42|171.95|169.55|171.95|169.55|171.82|169.42|0
1649448140000|2022-04-08 20:02:20|171.89|169.49|171.89|169.49|171.89|169.49|171.82|169.42|0
1649448150000|2022-04-08 20:02:30|172.02|169.62|172.02|169.62|172.08|169.68|172.02|169.62|0
1649448160000|2022-04-08 20:02:40|171.98|169.58|171.95|169.55|171.98|169.58|171.76|169.36|0
1649448170000|2022-04-08 20:02:50|172.02|169.62|171.95|169.55|172.02|169.62|171.95|169.55|0
1649448180000|2022-04-08 20:03:00|172.02|169.62|171.95|169.55|172.02|169.62|171.95|169.55|0
1649448190000|2022-04-08 20:03:10|172.02|169.62|172.08|169.68|172.08|169.68|172.02|169.62|0
1649448220000|2022-04-08 20:03:40|172.14|169.74|172.14|169.74|172.21|169.81|172.14|169.74|0
1649448230000|2022-04-08 20:03:50|172.08|169.68|172.02|169.62|172.08|169.68|172.02|169.62|0
1649448240000|2022-04-08 20:04:00|171.95|169.55|172.01|169.61|172.01|169.61|171.95|169.55|0
1649448250000|2022-04-08 20:04:10|172.14|169.74|172.14|169.74|172.14|169.74|172.14|169.74|0
1649448260000|2022-04-08 20:04:20|172.08|169.68|172.05|169.65|172.14|169.74|172.05|169.65|0
1649448270000|2022-04-08 20:04:30|172.08|169.68|172.01|169.61|172.08|169.68|171.95|169.55|0
1649448280000|2022-04-08 20:04:40|171.95|169.55|172.01|169.61|172.01|169.61|171.95|169.55|0
1649448290000|2022-04-08 20:04:50|171.95|169.55|172.01|169.61|172.01|169.61|171.89|169.49|0
1649448300000|2022-04-08 20:05:00|171.95|169.55|171.89|169.49|172.01|169.61|171.89|169.49|0
1649448310000|2022-04-08 20:05:10|171.95|169.55|172.01|169.61|172.01|169.61|171.95|169.55|0
1649448330000|2022-04-08 20:05:30|172.08|169.68|172.01|169.61|172.08|169.68|172.01|169.61|0
1649448350000|2022-04-08 20:05:50|172.08|169.68|172.14|169.74|172.14|169.74|172.08|169.68|0
1649448360000|2022-04-08 20:06:00|172.21|169.81|172.21|169.81|172.21|169.81|172.21|169.81|0
1649448380000|2022-04-08 20:06:20|172.27|169.87|172.27|169.87|172.27|169.87|172.21|169.81|0
1649448400000|2022-04-08 20:06:40|172.34|169.94|172.34|169.94|172.34|169.94|172.34|169.94|0
1649448440000|2022-04-08 20:07:20|172.4|170|172.34|169.94|172.4|170|172.34|169.94|0
1649448450000|2022-04-08 20:07:30|172.27|169.87|172.27|169.87|172.27|169.87|172.27|169.87|0
1649448460000|2022-04-08 20:07:40|172.34|169.94|172.33|169.93|172.34|169.94|172.33|169.93|0
1649448470000|2022-04-08 20:07:50|172.27|169.87|172.24|169.84|172.33|169.93|172.24|169.84|0
1649448480000|2022-04-08 20:08:00|172.33|169.93|172.21|169.81|172.33|169.93|172.21|169.81|0
1649448500000|2022-04-08 20:08:20|172.14|169.74|172.11|169.71|172.14|169.74|172.11|169.71|0
1649448510000|2022-04-08 20:08:30|172.08|169.68|172.08|169.68|172.08|169.68|172.05|169.65|0
1649448550000|2022-04-08 20:09:10|172.27|169.87|172.21|169.81|172.27|169.87|172.21|169.81|0
1649448560000|2022-04-08 20:09:20|172.14|169.74|172.08|169.68|172.14|169.74|172.08|169.68|0
1649448570000|2022-04-08 20:09:30|172.01|169.61|172.08|169.68|172.08|169.68|172.01|169.61|0
1649448580000|2022-04-08 20:09:40|172.01|169.61|172.08|169.68|172.08|169.68|172.01|169.61|0
1649448590000|2022-04-08 20:09:50|172.14|169.74|172.01|169.61|172.14|169.74|172.01|169.61|0
1649448600000|2022-04-08 20:10:00|171.95|169.55|172.14|169.74|172.14|169.74|171.95|169.55|0
1649448610000|2022-04-08 20:10:10|172.08|169.68|172.08|169.68|172.21|169.81|172.08|169.68|0
1649448620000|2022-04-08 20:10:20|172.14|169.74|172.14|169.74|172.14|169.74|172.14|169.74|0
1649448630000|2022-04-08 20:10:30|172.33|169.93|172.33|169.93|172.33|169.93|172.27|169.87|0
1649448640000|2022-04-08 20:10:40|172.27|169.87|172.27|169.87|172.27|169.87|172.27|169.87|0
1649448650000|2022-04-08 20:10:50|172.2|169.8|172.2|169.8|172.2|169.8|172.2|169.8|0
1649448660000|2022-04-08 20:11:00|172.27|169.87|172.27|169.87|172.27|169.87|172.2|169.8|0
1649448690000|2022-04-08 20:11:30|172.33|169.93|172.33|169.93|172.33|169.93|172.33|169.93|0
1649448700000|2022-04-08 20:11:40|172.27|169.87|172.27|169.87|172.27|169.87|172.27|169.87|0
1649448720000|2022-04-08 20:12:00|172.33|169.93|172.33|169.93|172.33|169.93|172.33|169.93|0
1649448730000|2022-04-08 20:12:10|172.3|169.9|172.33|169.93|172.33|169.93|172.3|169.9|0
1649448750000|2022-04-08 20:12:30|172.3|169.9|172.27|169.87|172.3|169.9|172.27|169.87|0
1649448760000|2022-04-08 20:12:40|172.2|169.8|172.33|169.93|172.33|169.93|172.2|169.8|0
1649448780000|2022-04-08 20:13:00|172.4|170|172.4|170|172.4|170|172.4|170|0
1649448790000|2022-04-08 20:13:10|172.46|170.06|172.53|170.13|172.59|170.19|172.46|170.06|0
1649448800000|2022-04-08 20:13:20|172.49|170.09|172.46|170.06|172.49|170.09|172.46|170.06|0
1649448810000|2022-04-08 20:13:30|172.53|170.13|172.46|170.06|172.53|170.13|172.46|170.06|0
1649448820000|2022-04-08 20:13:40|172.4|170|172.46|170.06|172.46|170.06|172.4|170|0
1649448830000|2022-04-08 20:13:50|172.53|170.13|172.53|170.13|172.53|170.13|172.53|170.13|0
1649448850000|2022-04-08 20:14:10|172.56|170.16|172.59|170.19|172.59|170.19|172.56|170.16|0
1649448860000|2022-04-08 20:14:20|172.53|170.13|172.53|170.13|172.53|170.13|172.53|170.13|0
1649448870000|2022-04-08 20:14:30|172.59|170.19|172.59|170.19|172.59|170.19|172.59|170.19|0
1649448880000|2022-04-08 20:14:40|172.65|170.25|172.59|170.19|172.65|170.25|172.59|170.19|0
1649448890000|2022-04-08 20:14:50|172.72|170.32|172.72|170.32|172.72|170.32|172.72|170.32|0
1649448910000|2022-04-08 20:15:10|172.92|170.12|172.85|170.05|172.92|170.12|172.85|170.05|0
1649660700000|2022-04-11 07:05:00|174.45|172.18|174.62|172.22|174.62|172.22|174.45|172.18|0
1649660710000|2022-04-11 07:05:10|174.48|172.08|174.32|171.92|174.48|172.08|174.32|171.92|0
1649660720000|2022-04-11 07:05:20|174.25|171.85|174.25|171.85|174.32|171.92|174.25|171.85|0
1649660730000|2022-04-11 07:05:30|174.32|171.92|174.52|172.12|174.52|172.12|174.25|171.85|0
1649660740000|2022-04-11 07:05:40|174.61|172.21|174.55|172.15|174.61|172.21|174.51|172.11|0
1649660750000|2022-04-11 07:05:50|174.51|172.11|174.58|172.18|174.58|172.18|174.51|172.11|0
1649660760000|2022-04-11 07:06:00|174.35|171.95|174.32|171.92|174.35|171.95|174.25|171.85|0
1649660770000|2022-04-11 07:06:10|174.38|171.98|174.32|171.92|174.38|171.98|174.32|171.92|0
1649660780000|2022-04-11 07:06:20|174.45|172.05|174.38|171.98|174.45|172.05|174.38|171.98|0
1649660790000|2022-04-11 07:06:30|174.58|172.18|174.58|172.18|174.61|172.21|174.58|172.18|0
1649660800000|2022-04-11 07:06:40|174.78|172.38|174.84|172.44|174.84|172.44|174.78|172.38|0
1649660810000|2022-04-11 07:06:50|175.14|172.74|175.11|172.71|175.14|172.74|175.01|172.61|0
1649660820000|2022-04-11 07:07:00|175.17|172.77|175.24|172.84|175.3|172.9|175.14|172.74|0
1649660830000|2022-04-11 07:07:10|175.27|172.87|175.3|172.9|175.3|172.9|175.11|172.71|0
1649660840000|2022-04-11 07:07:20|175.37|172.97|175.44|173.04|175.44|173.04|175.34|172.94|0
1649660850000|2022-04-11 07:07:30|175.5|173.1|175.63|173.23|175.7|173.3|175.5|173.1|0
1649660860000|2022-04-11 07:07:40|175.7|173.3|175.83|173.43|175.83|173.43|175.67|173.27|0
1649660870000|2022-04-11 07:07:50|175.7|173.3|175.7|173.3|175.7|173.3|175.63|173.23|0
1649660880000|2022-04-11 07:08:00|175.57|173.17|175.54|173.14|175.63|173.23|175.5|173.1|0
1649660890000|2022-04-11 07:08:10|175.57|173.17|175.37|172.97|175.57|173.17|175.37|172.97|0
1649660900000|2022-04-11 07:08:20|175.44|173.04|175.63|173.23|175.63|173.23|175.37|172.97|0
1649660910000|2022-04-11 07:08:30|175.6|173.2|175.63|173.23|175.63|173.23|175.6|173.2|0
1649660920000|2022-04-11 07:08:40|175.57|173.17|175.5|173.1|175.57|173.17|175.43|173.03|0
1649660930000|2022-04-11 07:08:50|175.57|173.17|175.47|173.07|175.57|173.17|175.43|173.03|0
1649660940000|2022-04-11 07:09:00|175.5|173.1|175.57|173.17|175.6|173.2|175.5|173.1|0
1649660950000|2022-04-11 07:09:10|175.54|173.14|175.5|173.1|175.54|173.14|175.5|173.1|0
1649660960000|2022-04-11 07:09:20|175.63|173.23|175.7|173.3|175.7|173.3|175.57|173.17|0
1649660970000|2022-04-11 07:09:30|175.76|173.36|175.76|173.36|175.87|173.47|175.76|173.36|0
1649660980000|2022-04-11 07:09:40|175.83|173.43|175.63|173.23|175.83|173.43|175.63|173.23|0
1649660990000|2022-04-11 07:09:50|175.7|173.3|175.63|173.23|175.7|173.3|175.63|173.23|0
1649661000000|2022-04-11 07:10:00|175.6|173.2|176.1|173.7|176.1|173.7|175.6|173.2|0
1649661010000|2022-04-11 07:10:10|176.09|173.69|175.7|173.3|176.09|173.69|175.7|173.3|0
1649661020000|2022-04-11 07:10:20|175.83|173.43|176.09|173.69|176.09|173.69|175.83|173.43|0
1649661030000|2022-04-11 07:10:30|175.96|173.56|176.09|173.69|176.09|173.69|175.96|173.56|0
1649661040000|2022-04-11 07:10:40|176.2|173.8|176.13|173.73|176.2|173.8|176.09|173.69|0
1649661050000|2022-04-11 07:10:50|175.96|173.56|176.09|173.69|176.13|173.73|175.93|173.53|0
1649661060000|2022-04-11 07:11:00|176.16|173.76|176.2|173.8|176.23|173.83|176.16|173.76|0
1649661070000|2022-04-11 07:11:10|176.43|174.03|176.06|173.66|176.43|174.03|176.06|173.66|0
1649661080000|2022-04-11 07:11:20|176.16|173.76|176.09|173.69|176.16|173.76|176.03|173.63|0
1649661090000|2022-04-11 07:11:30|175.96|173.56|176.29|173.89|176.29|173.89|175.96|173.56|0
1649661100000|2022-04-11 07:11:40|176.43|174.03|176.43|174.03|176.43|174.03|176.29|173.89|0
1649661110000|2022-04-11 07:11:50|176.62|174.22|177.02|174.62|177.02|174.62|176.62|174.22|0
1649661120000|2022-04-11 07:12:00|177.42|175.02|177.49|175.09|177.49|175.09|177.29|174.89|0
1649661130000|2022-04-11 07:12:10|177.02|174.62|177.09|174.69|177.09|174.69|177.02|174.62|0
1649661140000|2022-04-11 07:12:20|176.96|174.56|176.99|174.59|176.99|174.59|176.89|174.49|0
1649661150000|2022-04-11 07:12:30|177.42|175.02|177.69|175.29|177.69|175.29|177.42|175.02|0
1649661160000|2022-04-11 07:12:40|177.49|175.09|177.75|175.35|177.75|175.35|177.49|175.09|0
1649661170000|2022-04-11 07:12:50|177.69|175.29|177.75|175.35|177.75|175.35|177.62|175.22|0
1649661180000|2022-04-11 07:13:00|177.69|175.29|177.82|175.42|177.82|175.42|177.69|175.29|0
1649661190000|2022-04-11 07:13:10|177.75|175.35|177.75|175.35|177.75|175.35|177.69|175.29|0
1649661200000|2022-04-11 07:13:20|177.79|175.39|177.55|175.15|177.79|175.39|177.55|175.15|0
1649661210000|2022-04-11 07:13:30|177.75|175.35|177.75|175.35|177.79|175.39|177.75|175.35|0
1649661220000|2022-04-11 07:13:40|177.69|175.29|177.69|175.29|177.69|175.29|177.66|175.26|0
1649661230000|2022-04-11 07:13:50|177.75|175.35|177.69|175.29|177.75|175.35|177.69|175.29|0
1649661240000|2022-04-11 07:14:00|177.59|175.19|177.55|175.15|177.75|175.35|177.55|175.15|0
1649661250000|2022-04-11 07:14:10|177.62|175.22|177.69|175.29|177.69|175.29|177.62|175.22|0
1649661260000|2022-04-11 07:14:20|177.72|175.32|177.55|175.15|177.75|175.35|177.55|175.15|0
1649661270000|2022-04-11 07:14:30|177.49|175.09|177.55|175.15|177.62|175.22|177.42|175.02|0
1649661280000|2022-04-11 07:14:40|177.62|175.22|177.79|175.39|177.82|175.42|177.62|175.22|0
1649661290000|2022-04-11 07:14:50|177.75|175.35|177.92|175.52|177.92|175.52|177.75|175.35|0
1649661300000|2022-04-11 07:15:00|178.29|175.89|178.42|176.02|178.52|176.12|178.29|175.89|0
1649661310000|2022-04-11 07:15:10|178.49|176.09|178.15|175.75|178.49|176.09|178.15|175.75|0
1649661320000|2022-04-11 07:15:20|178.09|175.69|178.15|175.75|178.19|175.79|178.09|175.69|0
1649661330000|2022-04-11 07:15:30|178.12|175.72|177.89|175.49|178.12|175.72|177.89|175.49|0
1649661340000|2022-04-11 07:15:40|177.82|175.42|177.62|175.22|177.82|175.42|177.62|175.22|0
1649661350000|2022-04-11 07:15:50|177.49|175.09|177.45|175.05|177.49|175.09|177.35|174.95|0
1649661360000|2022-04-11 07:16:00|177.52|175.12|177.69|175.29|177.69|175.29|177.52|175.12|0
1649661370000|2022-04-11 07:16:10|177.62|175.22|177.42|175.02|177.62|175.22|177.42|175.02|0
1649661380000|2022-04-11 07:16:20|177.35|174.95|177.15|174.75|177.35|174.95|177.15|174.75|0
1649661390000|2022-04-11 07:16:30|177.22|174.82|177.22|174.82|177.22|174.82|177.15|174.75|0
1649661400000|2022-04-11 07:16:40|177.42|175.02|177.29|174.89|177.42|175.02|177.29|174.89|0
1649661410000|2022-04-11 07:16:50|177.35|174.95|177.29|174.89|177.35|174.95|177.29|174.89|0
1649661420000|2022-04-11 07:17:00|177.22|174.82|177.15|174.75|177.22|174.82|177.09|174.69|0
1649661430000|2022-04-11 07:17:10|177.22|174.82|177.02|174.62|177.22|174.82|177.02|174.62|0
1649661440000|2022-04-11 07:17:20|176.95|174.55|176.89|174.49|177.09|174.69|176.89|174.49|0
1649661450000|2022-04-11 07:17:30|176.95|174.55|176.89|174.49|176.95|174.55|176.89|174.49|0
1649661460000|2022-04-11 07:17:40|176.75|174.35|176.69|174.29|176.75|174.35|176.69|174.29|0
1649661470000|2022-04-11 07:17:50|176.62|174.22|176.59|174.19|176.66|174.26|176.59|174.19|0
1649661480000|2022-04-11 07:18:00|176.69|174.29|176.62|174.22|176.69|174.29|176.62|174.22|0
1649661490000|2022-04-11 07:18:10|176.69|174.29|176.56|174.16|176.69|174.29|176.56|174.16|0
1649661500000|2022-04-11 07:18:20|176.59|174.19|176.75|174.35|176.75|174.35|176.59|174.19|0
1649661510000|2022-04-11 07:18:30|176.79|174.39|176.49|174.09|176.82|174.42|176.49|174.09|0
1649661520000|2022-04-11 07:18:40|176.42|174.02|176.39|173.99|176.49|174.09|176.36|173.96|0
1649661530000|2022-04-11 07:18:50|176.42|174.02|176.59|174.19|176.59|174.19|176.42|174.02|0
1649661540000|2022-04-11 07:19:00|176.62|174.22|176.62|174.22|176.69|174.29|176.62|174.22|0
1649661550000|2022-04-11 07:19:10|176.69|174.29|176.95|174.55|176.95|174.55|176.69|174.29|0
1649661560000|2022-04-11 07:19:20|177.09|174.69|176.95|174.55|177.09|174.69|176.89|174.49|0
1649661570000|2022-04-11 07:19:30|177.02|174.62|176.99|174.59|177.02|174.62|176.99|174.59|0
1649661580000|2022-04-11 07:19:40|177.02|174.62|177.29|174.89|177.29|174.89|177.02|174.62|0
1649661590000|2022-04-11 07:19:50|177.22|174.82|177.15|174.75|177.22|174.82|177.15|174.75|0
1649661600000|2022-04-11 07:20:00|177.35|174.95|177.22|174.82|177.35|174.95|177.22|174.82|0
1649661610000|2022-04-11 07:20:10|177.19|174.79|177.22|174.82|177.22|174.82|177.19|174.79|0
1649661620000|2022-04-11 07:20:20|177.25|174.85|177.15|174.75|177.25|174.85|177.15|174.75|0
1649661630000|2022-04-11 07:20:30|177.09|174.69|177.09|174.69|177.15|174.75|177.09|174.69|0
1649661640000|2022-04-11 07:20:40|176.82|174.42|176.95|174.55|176.95|174.55|176.82|174.42|0
1649661650000|2022-04-11 07:20:50|176.89|174.49|176.82|174.42|176.89|174.49|176.82|174.42|0
1649661660000|2022-04-11 07:21:00|176.89|174.49|176.79|174.39|176.92|174.52|176.79|174.39|0
1649661670000|2022-04-11 07:21:10|176.82|174.42|176.62|174.22|176.82|174.42|176.62|174.22|0
1649661680000|2022-04-11 07:21:20|176.69|174.29|176.62|174.22|176.79|174.39|176.62|174.22|0
1649661690000|2022-04-11 07:21:30|176.55|174.15|176.55|174.15|176.55|174.15|176.49|174.09|0
1649661700000|2022-04-11 07:21:40|176.49|174.09|176.49|174.09|176.49|174.09|176.49|174.09|0
1649661710000|2022-04-11 07:21:50|176.42|174.02|176.49|174.09|176.59|174.19|176.42|174.02|0
1649661720000|2022-04-11 07:22:00|176.52|174.12|176.49|174.09|176.55|174.15|176.49|174.09|0
1649661730000|2022-04-11 07:22:10|176.46|174.06|176.52|174.12|176.52|174.12|176.42|174.02|0
1649661740000|2022-04-11 07:22:20|176.49|174.09|176.16|173.76|176.49|174.09|176.12|173.72|0
1649661750000|2022-04-11 07:22:30|176.09|173.69|176.09|173.69|176.09|173.69|176.09|173.69|0
1649661760000|2022-04-11 07:22:40|176.22|173.82|176.42|174.02|176.42|174.02|176.22|173.82|0
1649661770000|2022-04-11 07:22:50|176.52|174.12|176.42|174.02|176.55|174.15|176.42|174.02|0
1649661780000|2022-04-11 07:23:00|176.49|174.09|176.42|174.02|176.49|174.09|176.42|174.02|0
1649661790000|2022-04-11 07:23:10|176.39|173.99|176.29|173.89|176.39|173.99|176.16|173.76|0
1649661800000|2022-04-11 07:23:20|176.22|173.82|176.16|173.76|176.22|173.82|176.16|173.76|0
1649661810000|2022-04-11 07:23:30|176.09|173.69|176.02|173.62|176.09|173.69|175.93|173.53|0
1649661820000|2022-04-11 07:23:40|176.22|173.82|176.22|173.82|176.29|173.89|176.22|173.82|0
1649661830000|2022-04-11 07:23:50|176.16|173.76|176.09|173.69|176.16|173.76|176.09|173.69|0
1649661840000|2022-04-11 07:24:00|176.02|173.62|175.96|173.56|176.02|173.62|175.96|173.56|0
1649661850000|2022-04-11 07:24:10|176.09|173.69|175.99|173.59|176.09|173.69|175.99|173.59|0
1649661860000|2022-04-11 07:24:20|176.09|173.69|175.82|173.42|176.15|173.75|175.82|173.42|0
1649661870000|2022-04-11 07:24:30|175.96|173.56|175.89|173.49|176.02|173.62|175.89|173.49|0
1649661880000|2022-04-11 07:24:40|175.86|173.46|175.69|173.29|175.86|173.46|175.69|173.29|0
1649661890000|2022-04-11 07:24:50|175.36|172.96|175.43|173.03|175.43|173.03|175.36|172.96|0
1649661900000|2022-04-11 07:25:00|175.49|173.09|175.49|173.09|175.49|173.09|175.43|173.03|0
1649661910000|2022-04-11 07:25:10|175.56|173.16|175.49|173.09|175.63|173.23|175.49|173.09|0
1649661920000|2022-04-11 07:25:20|175.36|172.96|175.23|172.83|175.36|172.96|175.23|172.83|0
1649661930000|2022-04-11 07:25:30|175.16|172.76|175.23|172.83|175.3|172.9|175.16|172.76|0
1649661940000|2022-04-11 07:25:40|175.3|172.9|175.36|172.96|175.36|172.96|175.3|172.9|0
1649661960000|2022-04-11 07:26:00|175.23|172.83|175.03|172.63|175.23|172.83|175.03|172.63|0
1649661970000|2022-04-11 07:26:10|174.9|172.5|174.44|172.04|174.9|172.5|174.44|172.04|0
1649661980000|2022-04-11 07:26:20|174.31|171.91|174.37|171.97|174.37|171.97|174.11|171.71|0
1649661990000|2022-04-11 07:26:30|174.31|171.91|174.18|171.78|174.31|171.91|174.18|171.78|0
1649662000000|2022-04-11 07:26:40|174.08|171.68|174.02|171.62|174.08|171.68|173.98|171.58|0
1649662010000|2022-04-11 07:26:50|173.92|171.52|173.78|171.38|173.92|171.52|173.78|171.38|0
1649662020000|2022-04-11 07:27:00|173.98|171.58|173.98|171.58|174.05|171.65|173.92|171.52|0
1649662030000|2022-04-11 07:27:10|174.11|171.71|174.05|171.65|174.11|171.71|173.92|171.52|0
1649662040000|2022-04-11 07:27:20|173.98|171.58|173.92|171.52|174.05|171.65|173.92|171.52|0
1649662050000|2022-04-11 07:27:30|174.15|171.75|174.05|171.65|174.15|171.75|173.92|171.52|0
1649662060000|2022-04-11 07:27:40|173.92|171.52|174.05|171.65|174.05|171.65|173.92|171.52|0
1649662070000|2022-04-11 07:27:50|173.98|171.58|173.52|171.12|173.98|171.58|173.52|171.12|0
1649662080000|2022-04-11 07:28:00|172.94|170.54|172.94|170.54|173.03|170.63|172.94|170.54|0
1649662090000|2022-04-11 07:28:10|172.8|170.4|172.74|170.34|172.87|170.47|172.74|170.34|0
1649662100000|2022-04-11 07:28:20|172.94|170.54|172.84|170.44|172.94|170.54|172.84|170.44|0
1649662110000|2022-04-11 07:28:30|172.87|170.47|172.84|170.44|172.87|170.47|172.84|170.44|0
1649662120000|2022-04-11 07:28:40|172.87|170.47|173.07|170.67|173.07|170.67|172.87|170.47|0
1649662130000|2022-04-11 07:28:50|172.87|170.47|172.87|170.47|172.87|170.47|172.87|170.47|0
1649662140000|2022-04-11 07:29:00|172.8|170.4|172.8|170.4|172.84|170.44|172.8|170.4|0
1649662150000|2022-04-11 07:29:10|172.74|170.34|172.54|170.14|172.74|170.34|172.54|170.14|0
1649662160000|2022-04-11 07:29:20|172.28|169.88|172.09|169.69|172.35|169.95|172.09|169.69|0
1649662170000|2022-04-11 07:29:30|172.15|169.75|172.15|169.75|172.15|169.75|172.15|169.75|0
1649662180000|2022-04-11 07:29:40|172.09|169.69|171.7|169.3|172.15|169.75|171.7|169.3|0
1649662190000|2022-04-11 07:29:50|171.77|169.37|171.54|169.14|171.77|169.37|171.54|169.14|0
1649662200000|2022-04-11 07:30:00|171.64|169.24|171.51|169.11|171.64|169.24|171.44|169.04|0
1649662210000|2022-04-11 07:30:10|171.64|169.24|171.64|169.24|171.64|169.24|171.54|169.14|0
1649662220000|2022-04-11 07:30:20|171.76|169.36|171.76|169.36|171.76|169.36|171.64|169.24|0
1649662230000|2022-04-11 07:30:30|171.89|169.49|171.64|169.24|171.89|169.49|171.51|169.11|0
1649662240000|2022-04-11 07:30:40|171.76|169.36|171.67|169.27|171.76|169.36|171.67|169.27|0
1649662250000|2022-04-11 07:30:50|171.57|169.17|171.57|169.17|171.57|169.17|171.57|169.17|0
1649662260000|2022-04-11 07:31:00|171.63|169.23|171.63|169.23|171.63|169.23|171.63|169.23|0
1649662270000|2022-04-11 07:31:10|171.96|169.56|171.7|169.3|171.96|169.56|171.7|169.3|0
1649662280000|2022-04-11 07:31:20|171.83|169.43|171.7|169.3|171.89|169.49|171.7|169.3|0
1649662290000|2022-04-11 07:31:30|171.73|169.33|171.89|169.49|172.02|169.62|171.73|169.33|0
1649662300000|2022-04-11 07:31:40|171.96|169.56|172.15|169.75|172.15|169.75|171.96|169.56|0
1649662310000|2022-04-11 07:31:50|172.22|169.82|172.15|169.75|172.35|169.95|172.15|169.75|0
1649662320000|2022-04-11 07:32:00|172.06|169.66|172.22|169.82|172.22|169.82|172.06|169.66|0
1649662330000|2022-04-11 07:32:10|172.41|170.01|172.41|170.01|172.41|170.01|172.41|170.01|0
1649662340000|2022-04-11 07:32:20|172.54|170.14|172.48|170.08|172.54|170.14|172.48|170.08|0
1649662350000|2022-04-11 07:32:30|172.41|170.01|172.35|169.95|172.48|170.08|172.35|169.95|0
1649662360000|2022-04-11 07:32:40|172.41|170.01|172.38|169.98|172.41|170.01|172.38|169.98|0
1649662370000|2022-04-11 07:32:50|172.41|170.01|172.22|169.82|172.41|170.01|172.22|169.82|0
1649662380000|2022-04-11 07:33:00|172.28|169.88|172.22|169.82|172.28|169.88|172.22|169.82|0
1649662390000|2022-04-11 07:33:10|172.35|169.95|172.35|169.95|172.41|170.01|172.32|169.92|0
1649662400000|2022-04-11 07:33:20|172.22|169.82|172.22|169.82|172.22|169.82|172.22|169.82|0
1649662410000|2022-04-11 07:33:30|172.25|169.85|171.96|169.56|172.25|169.85|171.96|169.56|0
1649662420000|2022-04-11 07:33:40|171.83|169.43|171.63|169.23|171.89|169.49|171.63|169.23|0
1649662430000|2022-04-11 07:33:50|171.57|169.17|171.76|169.36|171.76|169.36|171.57|169.17|0
1649662440000|2022-04-11 07:34:00|171.96|169.56|172.02|169.62|172.02|169.62|171.96|169.56|0
1649662450000|2022-04-11 07:34:10|172.09|169.69|172.12|169.72|172.12|169.72|172.09|169.69|0
1649662460000|2022-04-11 07:34:20|171.89|169.49|171.89|169.49|171.89|169.49|171.83|169.43|0
1649662470000|2022-04-11 07:34:30|171.83|169.43|171.89|169.49|171.89|169.49|171.83|169.43|0
1649662480000|2022-04-11 07:34:40|171.93|169.53|171.89|169.49|171.96|169.56|171.89|169.49|0
1649662490000|2022-04-11 07:34:50|171.86|169.46|171.89|169.49|171.89|169.49|171.83|169.43|0
1649662500000|2022-04-11 07:35:00|171.83|169.43|171.63|169.23|171.83|169.43|171.63|169.23|0
1649662510000|2022-04-11 07:35:10|171.5|169.1|171.63|169.23|171.63|169.23|171.5|169.1|0
1649662520000|2022-04-11 07:35:20|171.57|169.17|171.89|169.49|171.89|169.49|171.57|169.17|0
1649662530000|2022-04-11 07:35:30|171.8|169.4|171.83|169.43|171.83|169.43|171.8|169.4|0
1649662540000|2022-04-11 07:35:40|171.86|169.46|171.76|169.36|171.86|169.46|171.76|169.36|0
1649662550000|2022-04-11 07:35:50|171.86|169.46|171.83|169.43|171.96|169.56|171.83|169.43|0
1649662560000|2022-04-11 07:36:00|171.89|169.49|171.76|169.36|171.89|169.49|171.76|169.36|0
1649662570000|2022-04-11 07:36:10|171.7|169.3|171.7|169.3|171.7|169.3|171.7|169.3|0
1649662580000|2022-04-11 07:36:20|171.73|169.33|171.76|169.36|171.76|169.36|171.73|169.33|0
1649662590000|2022-04-11 07:36:30|171.83|169.43|172.02|169.62|172.02|169.62|171.83|169.43|0
1649662600000|2022-04-11 07:36:40|172.09|169.69|171.89|169.49|172.09|169.69|171.89|169.49|0
1649662610000|2022-04-11 07:36:50|171.96|169.56|172.02|169.62|172.02|169.62|171.96|169.56|0
1649662620000|2022-04-11 07:37:00|172.09|169.69|172.09|169.69|172.15|169.75|172.09|169.69|0
1649662630000|2022-04-11 07:37:10|171.96|169.56|171.89|169.49|171.96|169.56|171.89|169.49|0
1649662640000|2022-04-11 07:37:20|171.96|169.56|171.96|169.56|171.99|169.59|171.96|169.56|0
1649662650000|2022-04-11 07:37:30|171.89|169.49|171.83|169.43|171.89|169.49|171.83|169.43|0
1649662660000|2022-04-11 07:37:40|171.7|169.3|171.76|169.36|171.76|169.36|171.7|169.3|0
1649662670000|2022-04-11 07:37:50|171.7|169.3|171.7|169.3|171.7|169.3|171.67|169.27|0
1649662680000|2022-04-11 07:38:00|171.67|169.27|171.57|169.17|171.67|169.27|171.5|169.1|0
1649662690000|2022-04-11 07:38:10|171.54|169.14|171.7|169.3|171.76|169.36|171.54|169.14|0
1649662700000|2022-04-11 07:38:20|171.63|169.23|171.6|169.2|171.63|169.23|171.54|169.14|0
1649662710000|2022-04-11 07:38:30|171.57|169.17|171.63|169.23|171.7|169.3|171.57|169.17|0
1649662720000|2022-04-11 07:38:40|171.6|169.2|171.63|169.23|171.67|169.27|171.6|169.2|0
1649662730000|2022-04-11 07:38:50|171.6|169.2|171.6|169.2|171.6|169.2|171.6|169.2|0
1649662740000|2022-04-11 07:39:00|171.54|169.14|171.57|169.17|171.7|169.3|171.54|169.14|0
1649662750000|2022-04-11 07:39:10|171.54|169.14|171.7|169.3|171.7|169.3|171.54|169.14|0
1649662760000|2022-04-11 07:39:20|171.73|169.33|171.63|169.23|171.73|169.33|171.63|169.23|0
1649662770000|2022-04-11 07:39:30|171.5|169.1|171.57|169.17|171.57|169.17|171.5|169.1|0
1649662780000|2022-04-11 07:39:40|171.6|169.2|171.57|169.17|171.6|169.2|171.57|169.17|0
1649662790000|2022-04-11 07:39:50|171.6|169.2|171.57|169.17|171.6|169.2|171.57|169.17|0
1649662800000|2022-04-11 07:40:00|171.5|169.1|171.37|168.97|171.5|169.1|171.37|168.97|0
1649662810000|2022-04-11 07:40:10|171.41|169.01|171.63|169.23|171.63|169.23|171.41|169.01|0
1649662820000|2022-04-11 07:40:20|171.66|169.26|171.63|169.23|171.7|169.3|171.63|169.23|0
1649662830000|2022-04-11 07:40:30|171.5|169.1|171.63|169.23|171.63|169.23|171.5|169.1|0
1649662840000|2022-04-11 07:40:40|171.57|169.17|171.57|169.17|171.57|169.17|171.53|169.13|0
1649662850000|2022-04-11 07:40:50|171.6|169.2|171.63|169.23|171.63|169.23|171.57|169.17|0
1649662860000|2022-04-11 07:41:00|171.57|169.17|171.57|169.17|171.63|169.23|171.57|169.17|0
1649662870000|2022-04-11 07:41:10|171.5|169.1|171.41|169.01|171.5|169.1|171.37|168.97|0
1649662880000|2022-04-11 07:41:20|171.37|168.97|171.57|169.17|171.57|169.17|171.37|168.97|0
1649662900000|2022-04-11 07:41:40|171.44|169.04|171.37|168.97|171.44|169.04|171.37|168.97|0
1649662910000|2022-04-11 07:41:50|171.44|169.04|171.44|169.04|171.47|169.07|171.44|169.04|0
1649662920000|2022-04-11 07:42:00|171.5|169.1|171.5|169.1|171.5|169.1|171.5|169.1|0
1649662930000|2022-04-11 07:42:10|171.44|169.04|171.57|169.17|171.57|169.17|171.44|169.04|0
1649662940000|2022-04-11 07:42:20|171.6|169.2|171.57|169.17|171.63|169.23|171.57|169.17|0
1649662950000|2022-04-11 07:42:30|171.5|169.1|171.73|169.33|171.73|169.33|171.5|169.1|0
1649662960000|2022-04-11 07:42:40|171.63|169.23|171.69|169.29|171.69|169.29|171.63|169.23|0
1649662970000|2022-04-11 07:42:50|171.73|169.33|171.76|169.36|171.76|169.36|171.73|169.33|0
1649662980000|2022-04-11 07:43:00|171.79|169.39|171.69|169.29|171.79|169.39|171.69|169.29|0
1649662990000|2022-04-11 07:43:10|171.82|169.42|171.92|169.52|171.92|169.52|171.82|169.42|0
1649663000000|2022-04-11 07:43:20|172.05|169.65|171.95|169.55|172.12|169.72|171.95|169.55|0
1649663010000|2022-04-11 07:43:30|172.02|169.62|171.82|169.42|172.02|169.62|171.82|169.42|0
1649663020000|2022-04-11 07:43:40|171.86|169.46|171.95|169.55|171.95|169.55|171.82|169.42|0
1649663030000|2022-04-11 07:43:50|171.92|169.52|171.89|169.49|171.92|169.52|171.89|169.49|0
1649663040000|2022-04-11 07:44:00|171.92|169.52|171.92|169.52|171.95|169.55|171.92|169.52|0
1649663050000|2022-04-11 07:44:10|171.95|169.55|171.89|169.49|171.95|169.55|171.86|169.46|0
1649663060000|2022-04-11 07:44:20|171.92|169.52|171.95|169.55|171.95|169.55|171.89|169.49|0
1649663070000|2022-04-11 07:44:30|171.92|169.52|171.89|169.49|171.95|169.55|171.89|169.49|0
1649663080000|2022-04-11 07:44:40|171.92|169.52|172.02|169.62|172.02|169.62|171.92|169.52|0
1649663090000|2022-04-11 07:44:50|172.05|169.65|171.99|169.59|172.05|169.65|171.99|169.59|0
1649663100000|2022-04-11 07:45:00|171.92|169.52|172.15|169.75|172.15|169.75|171.92|169.52|0
1649663110000|2022-04-11 07:45:10|172.21|169.81|172.21|169.81|172.21|169.81|172.21|169.81|0
1649663120000|2022-04-11 07:45:20|172.28|169.88|172.34|169.94|172.34|169.94|172.28|169.88|0
1649663130000|2022-04-11 07:45:30|172.47|170.07|172.6|170.2|172.6|170.2|172.47|170.07|0
1649663140000|2022-04-11 07:45:40|172.54|170.14|172.15|169.75|172.54|170.14|172.15|169.75|0
1649663150000|2022-04-11 07:45:50|172.02|169.62|172.08|169.68|172.08|169.68|171.92|169.52|0
1649663160000|2022-04-11 07:46:00|172.12|169.72|171.95|169.55|172.12|169.72|171.95|169.55|0
1649663170000|2022-04-11 07:46:10|171.99|169.59|172.08|169.68|172.08|169.68|171.95|169.55|0
1649663180000|2022-04-11 07:46:20|171.95|169.55|171.92|169.52|171.95|169.55|171.92|169.52|0
1649663190000|2022-04-11 07:46:30|171.95|169.55|171.89|169.49|171.95|169.55|171.89|169.49|0
1649663200000|2022-04-11 07:46:40|171.82|169.42|171.82|169.42|171.82|169.42|171.79|169.39|0
1649663210000|2022-04-11 07:46:50|171.92|169.52|171.92|169.52|171.95|169.55|171.92|169.52|0
1649663220000|2022-04-11 07:47:00|171.89|169.49|171.89|169.49|171.89|169.49|171.89|169.49|0
1649663230000|2022-04-11 07:47:10|171.82|169.42|171.82|169.42|171.82|169.42|171.82|169.42|0
1649663240000|2022-04-11 07:47:20|171.76|169.36|171.82|169.42|171.82|169.42|171.69|169.29|0
1649663250000|2022-04-11 07:47:30|171.92|169.52|171.95|169.55|171.95|169.55|171.89|169.49|0
1649663260000|2022-04-11 07:47:40|171.89|169.49|171.76|169.36|171.92|169.52|171.76|169.36|0
1649663270000|2022-04-11 07:47:50|171.82|169.42|171.79|169.39|171.86|169.46|171.79|169.39|0
1649663280000|2022-04-11 07:48:00|171.82|169.42|171.63|169.23|171.82|169.42|171.56|169.16|0
1649663290000|2022-04-11 07:48:10|171.5|169.1|171.37|168.97|171.56|169.16|171.37|168.97|0
1649663300000|2022-04-11 07:48:20|171.21|168.81|170.66|168.26|171.21|168.81|170.66|168.26|0
1649663310000|2022-04-11 07:48:30|170.72|168.32|170.85|168.45|170.92|168.52|170.72|168.32|0
1649663320000|2022-04-11 07:48:40|170.89|168.49|170.89|168.49|170.89|168.49|170.85|168.45|0
1649663330000|2022-04-11 07:48:50|170.92|168.52|171.17|168.77|171.17|168.77|170.92|168.52|0
1649663340000|2022-04-11 07:49:00|171.11|168.71|171.24|168.84|171.3|168.9|171.11|168.71|0
1649663350000|2022-04-11 07:49:10|171.3|168.9|171.34|168.94|171.34|168.94|171.3|168.9|0
1649663360000|2022-04-11 07:49:20|171.37|168.97|171.47|169.07|171.47|169.07|171.37|168.97|0
1649663370000|2022-04-11 07:49:30|171.5|169.1|171.34|168.94|171.5|169.1|171.3|168.9|0
1649663380000|2022-04-11 07:49:40|171.3|168.9|171.34|168.94|171.37|168.97|171.3|168.9|0
1649663390000|2022-04-11 07:49:50|171.37|168.97|171.5|169.1|171.5|169.1|171.34|168.94|0
1649663400000|2022-04-11 07:50:00|171.47|169.07|171.63|169.23|171.63|169.23|171.47|169.07|0
1649663410000|2022-04-11 07:50:10|171.69|169.29|171.63|169.23|171.72|169.32|171.63|169.23|0
1649663420000|2022-04-11 07:50:20|171.66|169.26|171.69|169.29|171.69|169.29|171.56|169.16|0
1649663430000|2022-04-11 07:50:30|171.76|169.36|171.63|169.23|171.82|169.42|171.63|169.23|0
1649663440000|2022-04-11 07:50:40|171.82|169.42|171.95|169.55|171.95|169.55|171.82|169.42|0
1649663450000|2022-04-11 07:50:50|171.92|169.52|172.02|169.62|172.02|169.62|171.92|169.52|0
1649663460000|2022-04-11 07:51:00|171.95|169.55|171.56|169.16|171.95|169.55|171.56|169.16|0
1649663470000|2022-04-11 07:51:10|171.63|169.23|171.82|169.42|171.82|169.42|171.63|169.23|0
1649663490000|2022-04-11 07:51:30|171.79|169.39|171.92|169.52|171.92|169.52|171.79|169.39|0
1649663500000|2022-04-11 07:51:40|171.89|169.49|171.95|169.55|171.95|169.55|171.89|169.49|0
1649663510000|2022-04-11 07:51:50|171.98|169.58|172.08|169.68|172.08|169.68|171.98|169.58|0
1649663520000|2022-04-11 07:52:00|171.98|169.58|171.95|169.55|171.98|169.58|171.95|169.55|0
1649663530000|2022-04-11 07:52:10|172.01|169.61|171.95|169.55|172.05|169.65|171.95|169.55|0
1649663540000|2022-04-11 07:52:20|172.01|169.61|171.95|169.55|172.01|169.61|171.95|169.55|0
1649663550000|2022-04-11 07:52:30|171.88|169.48|171.76|169.36|171.88|169.48|171.76|169.36|0
1649663560000|2022-04-11 07:52:40|171.82|169.42|171.82|169.42|171.82|169.42|171.79|169.39|0
1649663570000|2022-04-11 07:52:50|171.85|169.45|171.88|169.48|171.95|169.55|171.85|169.45|0
1649663580000|2022-04-11 07:53:00|171.82|169.42|171.88|169.48|171.88|169.48|171.82|169.42|0
1649663590000|2022-04-11 07:53:10|171.85|169.45|171.88|169.48|171.88|169.48|171.82|169.42|0
1649663600000|2022-04-11 07:53:20|171.82|169.42|171.82|169.42|171.82|169.42|171.82|169.42|0
1649663610000|2022-04-11 07:53:30|171.88|169.48|171.82|169.42|171.88|169.48|171.82|169.42|0
1649663620000|2022-04-11 07:53:40|171.95|169.55|172.14|169.74|172.27|169.87|171.95|169.55|0
1649663630000|2022-04-11 07:53:50|172.18|169.78|172.14|169.74|172.18|169.78|172.14|169.74|0
1649663640000|2022-04-11 07:54:00|172.11|169.71|172.21|169.81|172.24|169.84|172.08|169.68|0
1649663650000|2022-04-11 07:54:10|172.34|169.94|172.18|169.78|172.34|169.94|172.14|169.74|0
1649663660000|2022-04-11 07:54:20|172.21|169.81|172.21|169.81|172.27|169.87|172.21|169.81|0
1649663670000|2022-04-11 07:54:30|172.24|169.84|172.27|169.87|172.27|169.87|172.24|169.84|0
1649663680000|2022-04-11 07:54:40|172.47|170.07|172.37|169.97|172.47|170.07|172.34|169.94|0
1649663690000|2022-04-11 07:54:50|172.4|170|172.34|169.94|172.4|170|172.31|169.91|0
1649663700000|2022-04-11 07:55:00|172.24|169.84|172.21|169.81|172.24|169.84|172.21|169.81|0
1649663710000|2022-04-11 07:55:10|172.34|169.94|172.37|169.97|172.4|170|172.34|169.94|0
1649663720000|2022-04-11 07:55:20|172.4|170|172.47|170.07|172.5|170.1|172.4|170|0
1649663730000|2022-04-11 07:55:30|172.53|170.13|172.47|170.07|172.57|170.17|172.47|170.07|0
1649663740000|2022-04-11 07:55:40|172.53|170.13|172.4|170|172.53|170.13|172.4|170|0
1649663750000|2022-04-11 07:55:50|172.37|169.97|172.4|170|172.4|170|172.34|169.94|0
1649663760000|2022-04-11 07:56:00|172.47|170.07|172.53|170.13|172.53|170.13|172.44|170.04|0
1649663770000|2022-04-11 07:56:10|172.5|170.1|172.6|170.2|172.6|170.2|172.5|170.1|0
1649663780000|2022-04-11 07:56:20|172.66|170.26|172.47|170.07|172.66|170.26|172.47|170.07|0
1649663790000|2022-04-11 07:56:30|172.44|170.04|172.5|170.1|172.5|170.1|172.44|170.04|0
1649663800000|2022-04-11 07:56:40|172.6|170.2|172.53|170.13|172.6|170.2|172.53|170.13|0
1649663810000|2022-04-11 07:56:50|172.6|170.2|172.47|170.07|172.6|170.2|172.47|170.07|0
1649663820000|2022-04-11 07:57:00|172.44|170.04|172.47|170.07|172.47|170.07|172.4|170|0
1649663830000|2022-04-11 07:57:10|172.6|170.2|172.6|170.2|172.6|170.2|172.6|170.2|0
1649663840000|2022-04-11 07:57:20|172.63|170.23|172.53|170.13|172.63|170.23|172.53|170.13|0
1649663850000|2022-04-11 07:57:30|172.5|170.1|172.5|170.1|172.5|170.1|172.5|170.1|0
1649663860000|2022-04-11 07:57:40|172.53|170.13|172.6|170.2|172.6|170.2|172.53|170.13|0
1649663870000|2022-04-11 07:57:50|172.53|170.13|172.53|170.13|172.57|170.17|172.53|170.13|0
1649663880000|2022-04-11 07:58:00|172.6|170.2|172.76|170.36|172.76|170.36|172.6|170.2|0
1649663890000|2022-04-11 07:58:10|172.86|170.46|172.79|170.39|172.86|170.46|172.79|170.39|0
1649663900000|2022-04-11 07:58:20|172.86|170.46|172.86|170.46|172.92|170.52|172.86|170.46|0
1649663910000|2022-04-11 07:58:30|172.79|170.39|172.66|170.26|172.79|170.39|172.66|170.26|0
1649663920000|2022-04-11 07:58:40|172.73|170.33|172.73|170.33|172.73|170.33|172.73|170.33|0
1649663930000|2022-04-11 07:58:50|172.76|170.36|172.92|170.52|172.92|170.52|172.76|170.36|0
1649663940000|2022-04-11 07:59:00|172.99|170.59|172.92|170.52|172.99|170.59|172.89|170.49|0
1649663950000|2022-04-11 07:59:10|172.96|170.56|172.86|170.46|172.96|170.56|172.86|170.46|0
1649663960000|2022-04-11 07:59:20|172.83|170.43|172.79|170.39|172.83|170.43|172.79|170.39|0
1649663970000|2022-04-11 07:59:30|172.73|170.33|172.79|170.39|172.86|170.46|172.73|170.33|0
1649663980000|2022-04-11 07:59:40|172.92|170.52|172.99|170.59|172.99|170.59|172.86|170.46|0
1649663990000|2022-04-11 07:59:50|172.96|170.56|172.99|170.59|172.99|170.59|172.92|170.52|0
1649664000000|2022-04-11 08:00:00|172.92|170.52|172.86|170.46|172.99|170.59|172.86|170.46|0
1649664010000|2022-04-11 08:00:10|172.99|170.59|172.79|170.39|173.05|170.65|172.79|170.39|0
1649664020000|2022-04-11 08:00:20|172.76|170.36|172.6|170.2|172.76|170.36|172.6|170.2|0
1649664030000|2022-04-11 08:00:30|172.73|170.33|172.34|169.94|172.73|170.33|172.34|169.94|0
1649664040000|2022-04-11 08:00:40|172.4|170|172.6|170.2|172.6|170.2|172.4|170|0
1649664050000|2022-04-11 08:00:50|172.53|170.13|172.3|169.9|172.53|170.13|172.27|169.87|0
1649664060000|2022-04-11 08:01:00|172.34|169.94|172.37|169.97|172.4|170|172.34|169.94|0
1649664070000|2022-04-11 08:01:10|172.4|170|172.47|170.07|172.47|170.07|172.34|169.94|0
1649664080000|2022-04-11 08:01:20|172.6|170.2|172.73|170.33|172.73|170.33|172.6|170.2|0
1649664090000|2022-04-11 08:01:30|172.79|170.39|172.66|170.26|172.79|170.39|172.66|170.26|0
1649664100000|2022-04-11 08:01:40|172.59|170.19|172.73|170.33|172.73|170.33|172.59|170.19|0
1649664110000|2022-04-11 08:01:50|172.79|170.39|172.99|170.59|172.99|170.59|172.79|170.39|0
1649664120000|2022-04-11 08:02:00|172.92|170.52|172.99|170.59|172.99|170.59|172.92|170.52|0
1649664130000|2022-04-11 08:02:10|172.92|170.52|172.99|170.59|172.99|170.59|172.86|170.46|0
1649664140000|2022-04-11 08:02:20|173.05|170.65|173.05|170.65|173.05|170.65|173.05|170.65|0
1649664150000|2022-04-11 08:02:30|173.12|170.72|173.12|170.72|173.12|170.72|172.92|170.52|0
1649664160000|2022-04-11 08:02:40|173.05|170.65|173.38|170.98|173.38|170.98|173.05|170.65|0
1649664170000|2022-04-11 08:02:50|173.31|170.91|173.18|170.78|173.31|170.91|173.18|170.78|0
1649664180000|2022-04-11 08:03:00|173.31|170.91|173.51|171.11|173.51|171.11|173.31|170.91|0
1649664190000|2022-04-11 08:03:10|173.44|171.04|173.57|171.17|173.57|171.17|173.44|171.04|0
1649664200000|2022-04-11 08:03:20|173.51|171.11|173.57|171.17|173.57|171.17|173.44|171.04|0
1649664210000|2022-04-11 08:03:30|173.44|171.04|173.51|171.11|173.51|171.11|173.44|171.04|0
1649664220000|2022-04-11 08:03:40|173.57|171.17|173.57|171.17|173.57|171.17|173.57|171.17|0
1649664240000|2022-04-11 08:04:00|173.51|171.11|173.51|171.11|173.51|171.11|173.51|171.11|0
1649664250000|2022-04-11 08:04:10|173.38|170.98|173.44|171.04|173.51|171.11|173.38|170.98|0
1649664260000|2022-04-11 08:04:20|173.51|171.11|173.51|171.11|173.51|171.11|173.44|171.04|0
1649664270000|2022-04-11 08:04:30|173.57|171.17|173.57|171.17|173.57|171.17|173.51|171.11|0
1649664280000|2022-04-11 08:04:40|173.64|171.24|173.64|171.24|173.64|171.24|173.64|171.24|0
1649664290000|2022-04-11 08:04:50|173.77|171.37|174.03|171.63|174.03|171.63|173.77|171.37|0
1649664300000|2022-04-11 08:05:00|174.1|171.7|173.96|171.56|174.16|171.76|173.96|171.56|0
1649664310000|2022-04-11 08:05:10|174.1|171.7|174.16|171.76|174.16|171.76|174.1|171.7|0
1649664320000|2022-04-11 08:05:20|174.29|171.89|174.23|171.83|174.29|171.89|174.23|171.83|0
1649664330000|2022-04-11 08:05:30|174.16|171.76|174.19|171.79|174.19|171.79|174.1|171.7|0
1649664340000|2022-04-11 08:05:40|174.23|171.83|174.13|171.73|174.23|171.83|174.09|171.69|0
1649664350000|2022-04-11 08:05:50|174.09|171.69|173.9|171.5|174.09|171.69|173.9|171.5|0
1649664360000|2022-04-11 08:06:00|173.7|171.3|173.83|171.43|173.83|171.43|173.7|171.3|0
1649664370000|2022-04-11 08:06:10|174.16|171.76|174.03|171.63|174.16|171.76|174.03|171.63|0
1649664380000|2022-04-11 08:06:20|174.16|171.76|174.29|171.89|174.29|171.89|174.16|171.76|0
1649664390000|2022-04-11 08:06:30|174.49|172.09|174.42|172.02|174.49|172.09|174.42|172.02|0
1649664400000|2022-04-11 08:06:40|174.49|172.09|174.42|172.02|174.49|172.09|174.42|172.02|0
1649664410000|2022-04-11 08:06:50|174.36|171.96|174.46|172.06|174.49|172.09|174.36|171.96|0
1649664420000|2022-04-11 08:07:00|174.36|171.96|174.55|172.15|174.55|172.15|174.36|171.96|0
1649664430000|2022-04-11 08:07:10|174.49|172.09|174.55|172.15|174.55|172.15|174.49|172.09|0
1649664440000|2022-04-11 08:07:20|174.62|172.22|174.52|172.12|174.62|172.22|174.52|172.12|0
1649664450000|2022-04-11 08:07:30|174.49|172.09|174.42|172.02|174.49|172.09|174.42|172.02|0
1649664460000|2022-04-11 08:07:40|174.36|171.96|174.23|171.83|174.36|171.96|174.23|171.83|0
1649664470000|2022-04-11 08:07:50|174.29|171.89|174.42|172.02|174.42|172.02|174.29|171.89|0
1649664480000|2022-04-11 08:08:00|174.29|171.89|174.03|171.63|174.29|171.89|174.03|171.63|0
1649664490000|2022-04-11 08:08:10|174.16|171.76|174.36|171.96|174.42|172.02|174.16|171.76|0
1649664500000|2022-04-11 08:08:20|174.55|172.15|175.01|172.61|175.01|172.61|174.55|172.15|0
1649664510000|2022-04-11 08:08:30|174.98|172.58|174.95|172.55|174.98|172.58|174.88|172.48|0
1649664520000|2022-04-11 08:08:40|175.01|172.61|174.68|172.28|175.01|172.61|174.68|172.28|0
1649664530000|2022-04-11 08:08:50|174.62|172.22|174.68|172.28|174.78|172.38|174.62|172.22|0
1649664540000|2022-04-11 08:09:00|174.75|172.35|174.68|172.28|174.75|172.35|174.62|172.22|0
1649664550000|2022-04-11 08:09:10|174.75|172.35|175.01|172.61|175.01|172.61|174.68|172.28|0
1649664560000|2022-04-11 08:09:20|175.08|172.68|175.14|172.74|175.14|172.74|175.08|172.68|0
1649664570000|2022-04-11 08:09:30|175.08|172.68|175.08|172.68|175.14|172.74|175.01|172.61|0
1649664580000|2022-04-11 08:09:40|175.01|172.61|175.08|172.68|175.08|172.68|175.01|172.61|0
1649664590000|2022-04-11 08:09:50|174.88|172.48|174.82|172.42|175.08|172.68|174.82|172.42|0
1649664600000|2022-04-11 08:10:00|174.95|172.55|174.88|172.48|175.08|172.68|174.88|172.48|0
1649664610000|2022-04-11 08:10:10|175.01|172.61|174.88|172.48|175.08|172.68|174.88|172.48|0
1649664620000|2022-04-11 08:10:20|174.82|172.42|174.62|172.22|174.82|172.42|174.62|172.22|0
1649664630000|2022-04-11 08:10:30|174.59|172.19|174.81|172.41|174.81|172.41|174.55|172.15|0
1649664640000|2022-04-11 08:10:40|174.62|172.22|174.55|172.15|174.62|172.22|174.55|172.15|0
1649664650000|2022-04-11 08:10:50|174.62|172.22|174.62|172.22|174.65|172.25|174.62|172.22|0
1649664660000|2022-04-11 08:11:00|174.68|172.28|174.78|172.38|174.81|172.41|174.68|172.28|0
1649664670000|2022-04-11 08:11:10|174.75|172.35|174.75|172.35|174.81|172.41|174.75|172.35|0
1649664680000|2022-04-11 08:11:20|174.81|172.41|174.68|172.28|174.81|172.41|174.68|172.28|0
1649664690000|2022-04-11 08:11:30|174.62|172.22|174.75|172.35|174.75|172.35|174.62|172.22|0
1649664700000|2022-04-11 08:11:40|174.78|172.38|174.81|172.41|174.81|172.41|174.75|172.35|0
1649664710000|2022-04-11 08:11:50|174.75|172.35|174.62|172.22|174.75|172.35|174.62|172.22|0
1649664720000|2022-04-11 08:12:00|174.65|172.25|174.75|172.35|174.75|172.35|174.65|172.25|0
1649664730000|2022-04-11 08:12:10|174.81|172.41|174.95|172.55|174.95|172.55|174.81|172.41|0
1649664740000|2022-04-11 08:12:20|174.85|172.45|174.81|172.41|174.85|172.45|174.81|172.41|0
1649664750000|2022-04-11 08:12:30|174.75|172.35|174.78|172.38|174.78|172.38|174.75|172.35|0
1649664760000|2022-04-11 08:12:40|174.81|172.41|174.88|172.48|174.88|172.48|174.81|172.41|0
1649664770000|2022-04-11 08:12:50|174.91|172.51|174.88|172.48|174.95|172.55|174.88|172.48|0
1649664780000|2022-04-11 08:13:00|174.91|172.51|174.88|172.48|174.91|172.51|174.88|172.48|0
1649664790000|2022-04-11 08:13:10|174.95|172.55|174.95|172.55|174.95|172.55|174.95|172.55|0
1649664800000|2022-04-11 08:13:20|175.08|172.68|175.01|172.61|175.08|172.68|174.98|172.58|0
1649664810000|2022-04-11 08:13:30|175.05|172.65|175.14|172.74|175.14|172.74|175.05|172.65|0
1649664820000|2022-04-11 08:13:40|175.08|172.68|175.05|172.65|175.08|172.68|175.01|172.61|0
1649664830000|2022-04-11 08:13:50|175.08|172.68|175.27|172.87|175.27|172.87|175.08|172.68|0
1649664840000|2022-04-11 08:14:00|175.24|172.84|175.14|172.74|175.24|172.84|175.14|172.74|0
1649664850000|2022-04-11 08:14:10|175.08|172.68|175.21|172.81|175.41|173.01|175.08|172.68|0
1649664860000|2022-04-11 08:14:20|175.27|172.87|175.21|172.81|175.27|172.87|175.21|172.81|0
1649664870000|2022-04-11 08:14:30|175.14|172.74|175.08|172.68|175.14|172.74|175.08|172.68|0
1649664880000|2022-04-11 08:14:40|175.01|172.61|175.08|172.68|175.08|172.68|175.01|172.61|0
1649664890000|2022-04-11 08:14:50|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1649664900000|2022-04-11 08:15:00|175.67|173.27|175.54|173.14|175.74|173.34|175.54|173.14|0
1649664910000|2022-04-11 08:15:10|175.41|173.01|175.14|172.74|175.41|173.01|175.14|172.74|0
1649664920000|2022-04-11 08:15:20|175.01|172.61|175.21|172.81|175.21|172.81|175.01|172.61|0
1649664930000|2022-04-11 08:15:30|175.08|172.68|175.01|172.61|175.08|172.68|175.01|172.61|0
1649664940000|2022-04-11 08:15:40|175.08|172.68|174.94|172.54|175.08|172.68|174.94|172.54|0
1649664950000|2022-04-11 08:15:50|174.88|172.48|174.94|172.54|174.94|172.54|174.88|172.48|0
1649664960000|2022-04-11 08:16:00|175.01|172.61|175.08|172.68|175.08|172.68|175.01|172.61|0
1649664970000|2022-04-11 08:16:10|175.01|172.61|175.11|172.71|175.11|172.71|174.94|172.54|0
1649664980000|2022-04-11 08:16:20|175.08|172.68|175.14|172.74|175.14|172.74|175.04|172.64|0
1649664990000|2022-04-11 08:16:30|175.21|172.81|175.27|172.87|175.27|172.87|175.14|172.74|0
1649665000000|2022-04-11 08:16:40|175.34|172.94|175.47|173.07|175.47|173.07|175.27|172.87|0
1649665010000|2022-04-11 08:16:50|175.57|173.17|175.6|173.2|175.6|173.2|175.54|173.14|0
1649665020000|2022-04-11 08:17:00|175.67|173.27|175.73|173.33|175.77|173.37|175.67|173.27|0
1649665030000|2022-04-11 08:17:10|175.7|173.3|175.7|173.3|175.7|173.3|175.67|173.27|0
1649665040000|2022-04-11 08:17:20|175.77|173.37|175.8|173.4|175.87|173.47|175.73|173.33|0
1649665050000|2022-04-11 08:17:30|175.87|173.47|176|173.6|176|173.6|175.87|173.47|0
1649665060000|2022-04-11 08:17:40|176.2|173.8|176.4|174|176.4|174|176.2|173.8|0
1649665070000|2022-04-11 08:17:50|176.33|173.93|176.4|174|176.4|174|176.23|173.83|0
1649665080000|2022-04-11 08:18:00|176.36|173.96|176.46|174.06|176.46|174.06|176.33|173.93|0
1649665090000|2022-04-11 08:18:10|176.59|174.19|176.86|174.46|177.06|174.66|176.59|174.19|0
1649665100000|2022-04-11 08:18:20|176.93|174.53|176.79|174.39|176.93|174.53|176.73|174.33|0
1649665110000|2022-04-11 08:18:30|177.13|174.73|176.99|174.59|177.13|174.73|176.99|174.59|0
1649665120000|2022-04-11 08:18:40|176.93|174.53|176.66|174.26|176.93|174.53|176.66|174.26|0
1649665130000|2022-04-11 08:18:50|176.86|174.46|176.99|174.59|176.99|174.59|176.79|174.39|0
1649665140000|2022-04-11 08:19:00|177.06|174.66|177.26|174.86|177.26|174.86|177.06|174.66|0
1649665150000|2022-04-11 08:19:10|177.39|174.99|177.59|175.19|177.59|175.19|177.39|174.99|0
1649665160000|2022-04-11 08:19:20|177.53|175.13|177.39|174.99|177.53|175.13|177.39|174.99|0
1649665170000|2022-04-11 08:19:30|177.53|175.13|177.33|174.93|177.59|175.19|177.33|174.93|0
1649665180000|2022-04-11 08:19:40|177.39|174.99|177.46|175.06|177.46|175.06|177.39|174.99|0
1649665190000|2022-04-11 08:19:50|177.59|175.19|177.59|175.19|177.66|175.26|177.52|175.12|0
1649665200000|2022-04-11 08:20:00|177.72|175.32|177.59|175.19|177.76|175.36|177.59|175.19|0
1649665210000|2022-04-11 08:20:10|177.66|175.26|177.79|175.39|177.79|175.39|177.66|175.26|0
1649665220000|2022-04-11 08:20:20|178.13|175.73|178.13|175.73|178.26|175.86|178.13|175.73|0
1649665230000|2022-04-11 08:20:30|178.06|175.66|177.92|175.52|178.06|175.66|177.79|175.39|0
1649665240000|2022-04-11 08:20:40|177.99|175.59|178.06|175.66|178.06|175.66|177.92|175.52|0
1649665250000|2022-04-11 08:20:50|178.13|175.73|177.89|175.49|178.13|175.73|177.89|175.49|0
1649665260000|2022-04-11 08:21:00|177.86|175.46|177.56|175.16|177.86|175.46|177.56|175.16|0
1649665270000|2022-04-11 08:21:10|177.52|175.12|177.39|174.99|177.66|175.26|177.39|174.99|0
1649665280000|2022-04-11 08:21:20|177.32|174.92|177.32|174.92|177.32|174.92|177.32|174.92|0
1649665290000|2022-04-11 08:21:30|177.26|174.86|177.19|174.79|177.32|174.92|177.19|174.79|0
1649665300000|2022-04-11 08:21:40|177.23|174.83|177.26|174.86|177.26|174.86|177.19|174.79|0
1649665310000|2022-04-11 08:21:50|177.19|174.79|177.29|174.89|177.29|174.89|177.19|174.79|0
1649665320000|2022-04-11 08:22:00|177.39|174.99|177.46|175.06|177.52|175.12|177.39|174.99|0
1649665330000|2022-04-11 08:22:10|177.43|175.03|177.39|174.99|177.43|175.03|177.32|174.92|0
1649665340000|2022-04-11 08:22:20|177.32|174.92|177.32|174.92|177.32|174.92|177.32|174.92|0
1649665350000|2022-04-11 08:22:30|177.26|174.86|177.66|175.26|177.66|175.26|177.26|174.86|0
1649665360000|2022-04-11 08:22:40|177.52|175.12|177.62|175.22|177.62|175.22|177.46|175.06|0
1649665370000|2022-04-11 08:22:50|177.66|175.26|177.62|175.22|177.72|175.32|177.59|175.19|0
1649665380000|2022-04-11 08:23:00|177.66|175.26|177.62|175.22|177.66|175.26|177.59|175.19|0
1649665390000|2022-04-11 08:23:10|177.52|175.12|177.56|175.16|177.59|175.19|177.52|175.12|0
1649665400000|2022-04-11 08:23:20|177.59|175.19|177.86|175.46|177.86|175.46|177.59|175.19|0
1649665410000|2022-04-11 08:23:30|177.89|175.49|177.99|175.59|177.99|175.59|177.89|175.49|0
1649665420000|2022-04-11 08:23:40|177.86|175.46|177.79|175.39|177.86|175.46|177.79|175.39|0
1649665430000|2022-04-11 08:23:50|177.72|175.32|177.82|175.42|177.86|175.46|177.72|175.32|0
1649665440000|2022-04-11 08:24:00|177.86|175.46|177.66|175.26|177.86|175.46|177.66|175.26|0
1649665450000|2022-04-11 08:24:10|177.62|175.22|177.59|175.19|177.62|175.22|177.52|175.12|0
1649665460000|2022-04-11 08:24:20|177.56|175.16|177.62|175.22|177.62|175.22|177.52|175.12|0
1649665470000|2022-04-11 08:24:30|177.59|175.19|177.79|175.39|177.79|175.39|177.59|175.19|0
1649665480000|2022-04-11 08:24:40|177.76|175.36|177.72|175.32|177.79|175.39|177.72|175.32|0
1649665490000|2022-04-11 08:24:50|177.76|175.36|177.79|175.39|177.79|175.39|177.76|175.36|0
1649665500000|2022-04-11 08:25:00|177.82|175.42|178.06|175.66|178.06|175.66|177.82|175.42|0
1649665510000|2022-04-11 08:25:10|177.99|175.59|178.73|176.33|178.73|176.33|177.99|175.59|0
1649665520000|2022-04-11 08:25:20|178.59|176.19|178.52|176.12|178.59|176.19|178.52|176.12|0
1649665530000|2022-04-11 08:25:30|178.39|175.99|178.52|176.12|178.52|176.12|178.39|175.99|0
1649665540000|2022-04-11 08:25:40|178.59|176.19|178.59|176.19|178.59|176.19|178.59|176.19|0
1649665550000|2022-04-11 08:25:50|178.63|176.23|178.39|175.99|178.63|176.23|178.39|175.99|0
1649665560000|2022-04-11 08:26:00|178.26|175.86|178.22|175.82|178.26|175.86|178.19|175.79|0
1649665570000|2022-04-11 08:26:10|178.26|175.86|178.26|175.86|178.26|175.86|178.26|175.86|0
1649665580000|2022-04-11 08:26:20|178.22|175.82|178.32|175.92|178.32|175.92|178.19|175.79|0
1649665590000|2022-04-11 08:26:30|178.22|175.82|178.32|175.92|178.32|175.92|178.19|175.79|0
1649665600000|2022-04-11 08:26:40|178.39|175.99|178.42|176.02|178.46|176.06|178.39|175.99|0
1649665610000|2022-04-11 08:26:50|178.39|175.99|178.26|175.86|178.39|175.99|178.26|175.86|0
1649665620000|2022-04-11 08:27:00|178.19|175.79|178.06|175.66|178.19|175.79|178.06|175.66|0
1649665630000|2022-04-11 08:27:10|178.12|175.72|178.26|175.86|178.26|175.86|178.12|175.72|0
1649665640000|2022-04-11 08:27:20|178.19|175.79|178.19|175.79|178.19|175.79|178.19|175.79|0
1649665650000|2022-04-11 08:27:30|178.26|175.86|178.32|175.92|178.32|175.92|178.26|175.86|0
1649665660000|2022-04-11 08:27:40|178.39|175.99|178.32|175.92|178.46|176.06|178.32|175.92|0
1649665670000|2022-04-11 08:27:50|178.36|175.96|178.36|175.96|178.36|175.96|178.36|175.96|0
1649665680000|2022-04-11 08:28:00|178.39|175.99|178.52|176.12|178.52|176.12|178.39|175.99|0
1649665690000|2022-04-11 08:28:10|178.42|176.02|178.32|175.92|178.46|176.06|178.32|175.92|0
1649665700000|2022-04-11 08:28:20|178.39|175.99|178.29|175.89|178.52|176.12|178.29|175.89|0
1649665710000|2022-04-11 08:28:30|178.32|175.92|178.39|175.99|178.39|175.99|178.32|175.92|0
1649665720000|2022-04-11 08:28:40|178.12|175.72|178.19|175.79|178.19|175.79|178.05|175.65|0
1649665730000|2022-04-11 08:28:50|178.12|175.72|177.92|175.52|178.12|175.72|177.92|175.52|0
1649665740000|2022-04-11 08:29:00|177.99|175.59|177.99|175.59|177.99|175.59|177.96|175.56|0
1649665750000|2022-04-11 08:29:10|177.96|175.56|177.92|175.52|177.96|175.56|177.92|175.52|0
1649665760000|2022-04-11 08:29:20|177.85|175.45|177.92|175.52|177.92|175.52|177.85|175.45|0
1649665770000|2022-04-11 08:29:30|177.96|175.56|178.12|175.72|178.12|175.72|177.96|175.56|0
1649665780000|2022-04-11 08:29:40|178.16|175.76|178.25|175.85|178.29|175.89|178.16|175.76|0
1649665790000|2022-04-11 08:29:50|178.22|175.82|177.99|175.59|178.22|175.82|177.99|175.59|0
1649665800000|2022-04-11 08:30:00|177.96|175.56|178.05|175.65|178.16|175.76|177.96|175.56|0
1649665810000|2022-04-11 08:30:10|178.09|175.69|177.92|175.52|178.09|175.69|177.92|175.52|0
1649665820000|2022-04-11 08:30:20|177.85|175.45|177.72|175.32|177.85|175.45|177.72|175.32|0
1649665830000|2022-04-11 08:30:30|177.69|175.29|177.65|175.25|177.72|175.32|177.65|175.25|0
1649665840000|2022-04-11 08:30:40|177.59|175.19|177.79|175.39|177.79|175.39|177.59|175.19|0
1649665850000|2022-04-11 08:30:50|177.72|175.32|177.75|175.35|177.79|175.39|177.72|175.32|0
1649665860000|2022-04-11 08:31:00|177.79|175.39|177.85|175.45|177.85|175.45|177.79|175.39|0
1649665870000|2022-04-11 08:31:10|177.79|175.39|177.75|175.35|177.79|175.39|177.75|175.35|0
1649665880000|2022-04-11 08:31:20|177.65|175.25|177.85|175.45|177.85|175.45|177.65|175.25|0
1649665890000|2022-04-11 08:31:30|177.89|175.49|177.99|175.59|178.05|175.65|177.89|175.49|0
1649665900000|2022-04-11 08:31:40|178.05|175.65|177.92|175.52|178.05|175.65|177.92|175.52|0
1649665910000|2022-04-11 08:31:50|178.05|175.65|178.12|175.72|178.12|175.72|178.05|175.65|0
1649665920000|2022-04-11 08:32:00|178.05|175.65|178.25|175.85|178.25|175.85|178.05|175.65|0
1649665930000|2022-04-11 08:32:10|178.32|175.92|178.59|176.19|178.59|176.19|178.32|175.92|0
1649665940000|2022-04-11 08:32:20|178.45|176.05|178.39|175.99|178.52|176.12|178.39|175.99|0
1649665950000|2022-04-11 08:32:30|178.45|176.05|178.45|176.05|178.45|176.05|178.45|176.05|0
1649665960000|2022-04-11 08:32:40|178.39|175.99|178.32|175.92|178.39|175.99|178.32|175.92|0
1649665970000|2022-04-11 08:32:50|178.39|175.99|178.12|175.72|178.39|175.99|178.12|175.72|0
1649665980000|2022-04-11 08:33:00|178.05|175.65|177.99|175.59|178.05|175.65|177.92|175.52|0
1649665990000|2022-04-11 08:33:10|177.95|175.55|177.92|175.52|177.95|175.55|177.92|175.52|0
1649666000000|2022-04-11 08:33:20|177.79|175.39|177.82|175.42|177.82|175.42|177.79|175.39|0
1649666010000|2022-04-11 08:33:30|177.92|175.52|177.89|175.49|177.92|175.52|177.89|175.49|0
1649666020000|2022-04-11 08:33:40|177.85|175.45|177.65|175.25|177.85|175.45|177.65|175.25|0
1649666030000|2022-04-11 08:33:50|177.62|175.22|177.65|175.25|177.69|175.29|177.62|175.22|0
1649666040000|2022-04-11 08:34:00|177.62|175.22|177.72|175.32|177.72|175.32|177.62|175.22|0
1649666050000|2022-04-11 08:34:10|177.79|175.39|177.55|175.15|177.79|175.39|177.55|175.15|0
1649666060000|2022-04-11 08:34:20|177.59|175.19|177.62|175.22|177.62|175.22|177.52|175.12|0
1649666070000|2022-04-11 08:34:30|177.59|175.19|177.59|175.19|177.59|175.19|177.59|175.19|0
1649666080000|2022-04-11 08:34:40|177.58|175.18|177.72|175.32|177.72|175.32|177.52|175.12|0
1649666090000|2022-04-11 08:34:50|177.58|175.18|177.52|175.12|177.58|175.18|177.49|175.09|0
1649666100000|2022-04-11 08:35:00|177.72|175.32|177.58|175.18|177.72|175.32|177.58|175.18|0
1649666110000|2022-04-11 08:35:10|177.65|175.25|177.32|174.92|177.65|175.25|177.32|174.92|0
1649666120000|2022-04-11 08:35:20|177.38|174.98|177.32|174.92|177.38|174.98|177.32|174.92|0
1649666130000|2022-04-11 08:35:30|177.38|174.98|177.38|174.98|177.38|174.98|177.32|174.92|0
1649666140000|2022-04-11 08:35:40|177.35|174.95|177.35|174.95|177.35|174.95|177.35|174.95|0
1649666150000|2022-04-11 08:35:50|177.32|174.92|177.32|174.92|177.38|174.98|177.32|174.92|0
1649666160000|2022-04-11 08:36:00|177.25|174.85|177.32|174.92|177.32|174.92|177.25|174.85|0
1649666170000|2022-04-11 08:36:10|177.25|174.85|177.32|174.92|177.32|174.92|177.25|174.85|0
1649666180000|2022-04-11 08:36:20|177.25|174.85|177.38|174.98|177.38|174.98|177.25|174.85|0
1649666190000|2022-04-11 08:36:30|177.45|175.05|177.38|174.98|177.45|175.05|177.35|174.95|0
1649666200000|2022-04-11 08:36:40|177.35|174.95|177.32|174.92|177.35|174.95|177.25|174.85|0
1649666210000|2022-04-11 08:36:50|177.25|174.85|177.18|174.78|177.25|174.85|177.18|174.78|0
1649666230000|2022-04-11 08:37:10|177.12|174.72|177.12|174.72|177.18|174.78|177.12|174.72|0
1649666240000|2022-04-11 08:37:20|177.18|174.78|177.25|174.85|177.25|174.85|177.18|174.78|0
1649666250000|2022-04-11 08:37:30|177.18|174.78|177.22|174.82|177.22|174.82|177.18|174.78|0
1649666260000|2022-04-11 08:37:40|177.18|174.78|177.25|174.85|177.25|174.85|177.18|174.78|0
1649666270000|2022-04-11 08:37:50|177.29|174.89|177.25|174.85|177.32|174.92|177.25|174.85|0
1649666280000|2022-04-11 08:38:00|177.32|174.92|177.38|174.98|177.52|175.12|177.32|174.92|0
1649666290000|2022-04-11 08:38:10|177.48|175.08|177.52|175.12|177.52|175.12|177.48|175.08|0
1649666300000|2022-04-11 08:38:20|177.45|175.05|177.52|175.12|177.52|175.12|177.45|175.05|0
1649666310000|2022-04-11 08:38:30|177.45|175.05|177.48|175.08|177.48|175.08|177.45|175.05|0
1649666320000|2022-04-11 08:38:40|177.45|175.05|177.42|175.02|177.45|175.05|177.32|174.92|0
1649666330000|2022-04-11 08:38:50|177.38|174.98|177.42|175.02|177.42|175.02|177.38|174.98|0
1649666340000|2022-04-11 08:39:00|177.38|174.98|177.45|175.05|177.45|175.05|177.38|174.98|0
1649666350000|2022-04-11 08:39:10|177.65|175.25|177.55|175.15|177.65|175.25|177.55|175.15|0
1649666360000|2022-04-11 08:39:20|177.38|174.98|177.52|175.12|177.52|175.12|177.38|174.98|0
1649666370000|2022-04-11 08:39:30|177.55|175.15|177.52|175.12|177.55|175.15|177.52|175.12|0
1649666380000|2022-04-11 08:39:40|177.48|175.08|177.38|174.98|177.48|175.08|177.38|174.98|0
1649666390000|2022-04-11 08:39:50|177.45|175.05|177.42|175.02|177.48|175.08|177.42|175.02|0
1649666400000|2022-04-11 08:40:00|177.38|174.98|177.45|175.05|177.45|175.05|177.38|174.98|0
1649666410000|2022-04-11 08:40:10|177.42|175.02|177.38|174.98|177.42|175.02|177.38|174.98|0
1649666420000|2022-04-11 08:40:20|177.52|175.12|177.52|175.12|177.52|175.12|177.48|175.08|0
1649666430000|2022-04-11 08:40:30|177.58|175.18|177.65|175.25|177.65|175.25|177.58|175.18|0
1649666440000|2022-04-11 08:40:40|177.58|175.18|177.45|175.05|177.58|175.18|177.45|175.05|0
1649666450000|2022-04-11 08:40:50|177.52|175.12|177.38|174.98|177.52|175.12|177.38|174.98|0
1649666460000|2022-04-11 08:41:00|177.45|175.05|177.58|175.18|177.58|175.18|177.45|175.05|0
1649666470000|2022-04-11 08:41:10|177.55|175.15|177.58|175.18|177.58|175.18|177.55|175.15|0
1649666480000|2022-04-11 08:41:20|177.48|175.08|177.22|174.82|177.48|175.08|177.22|174.82|0
1649666490000|2022-04-11 08:41:30|177.18|174.78|177.25|174.85|177.25|174.85|177.18|174.78|0
1649666500000|2022-04-11 08:41:40|177.18|174.78|177.18|174.78|177.25|174.85|177.18|174.78|0
1649666510000|2022-04-11 08:41:50|177.32|174.92|177.45|175.05|177.45|175.05|177.32|174.92|0
1649666520000|2022-04-11 08:42:00|177.38|174.98|177.38|174.98|177.38|174.98|177.38|174.98|0
1649666530000|2022-04-11 08:42:10|177.45|175.05|177.38|174.98|177.45|175.05|177.38|174.98|0
1649666540000|2022-04-11 08:42:20|177.32|174.92|177.25|174.85|177.32|174.92|177.25|174.85|0
1649666550000|2022-04-11 08:42:30|177.32|174.92|177.38|174.98|177.38|174.98|177.25|174.85|0
1649666560000|2022-04-11 08:42:40|177.45|175.05|177.45|175.05|177.45|175.05|177.42|175.02|0
1649666570000|2022-04-11 08:42:50|177.48|175.08|177.48|175.08|177.48|175.08|177.48|175.08|0
1649666580000|2022-04-11 08:43:00|177.58|175.18|177.51|175.11|177.58|175.18|177.45|175.05|0
1649666590000|2022-04-11 08:43:10|177.58|175.18|177.51|175.11|177.58|175.18|177.51|175.11|0
1649666600000|2022-04-11 08:43:20|177.45|175.05|177.58|175.18|177.58|175.18|177.45|175.05|0
1649666610000|2022-04-11 08:43:30|177.51|175.11|177.45|175.05|177.51|175.11|177.45|175.05|0
1649666620000|2022-04-11 08:43:40|177.38|174.98|177.45|175.05|177.45|175.05|177.38|174.98|0
1649666630000|2022-04-11 08:43:50|177.51|175.11|177.58|175.18|177.58|175.18|177.51|175.11|0
1649666640000|2022-04-11 08:44:00|177.65|175.25|177.58|175.18|177.65|175.25|177.51|175.11|0
1649666650000|2022-04-11 08:44:10|177.65|175.25|177.65|175.25|177.65|175.25|177.65|175.25|0
1649666660000|2022-04-11 08:44:20|177.58|175.18|177.48|175.08|177.65|175.25|177.48|175.08|0
1649666670000|2022-04-11 08:44:30|177.51|175.11|177.45|175.05|177.51|175.11|177.38|174.98|0
1649666680000|2022-04-11 08:44:40|177.51|175.11|177.51|175.11|177.58|175.18|177.51|175.11|0
1649666690000|2022-04-11 08:44:50|177.45|175.05|177.48|175.08|177.48|175.08|177.45|175.05|0
1649666700000|2022-04-11 08:45:00|177.45|175.05|177.38|174.98|177.51|175.11|177.38|174.98|0
1649666710000|2022-04-11 08:45:10|177.35|174.95|177.35|174.95|177.35|174.95|177.35|174.95|0
1649666720000|2022-04-11 08:45:20|177.38|174.98|177.38|174.98|177.38|174.98|177.31|174.91|0
1649666730000|2022-04-11 08:45:30|177.45|175.05|177.45|175.05|177.48|175.08|177.45|175.05|0
1649666740000|2022-04-11 08:45:40|177.38|174.98|177.38|174.98|177.38|174.98|177.38|174.98|0
1649666750000|2022-04-11 08:45:50|177.31|174.91|177.35|174.95|177.35|174.95|177.31|174.91|0
1649666760000|2022-04-11 08:46:00|177.38|174.98|177.38|174.98|177.38|174.98|177.31|174.91|0
1649666770000|2022-04-11 08:46:10|177.35|174.95|177.38|174.98|177.38|174.98|177.35|174.95|0
1649666780000|2022-04-11 08:46:20|177.45|175.05|177.38|174.98|177.45|175.05|177.38|174.98|0
1649666790000|2022-04-11 08:46:30|177.35|174.95|177.38|174.98|177.38|174.98|177.35|174.95|0
1649666800000|2022-04-11 08:46:40|177.45|175.05|177.45|175.05|177.45|175.05|177.41|175.01|0
1649666810000|2022-04-11 08:46:50|177.31|174.91|177.31|174.91|177.31|174.91|177.31|174.91|0
1649666820000|2022-04-11 08:47:00|177.38|174.98|177.31|174.91|177.38|174.98|177.31|174.91|0
1649666830000|2022-04-11 08:47:10|177.38|174.98|177.38|174.98|177.38|174.98|177.38|174.98|0
1649666840000|2022-04-11 08:47:20|177.35|174.95|177.41|175.01|177.41|175.01|177.35|174.95|0
1649666850000|2022-04-11 08:47:30|177.38|174.98|177.38|174.98|177.41|175.01|177.38|174.98|0
1649666860000|2022-04-11 08:47:40|177.41|175.01|177.41|175.01|177.41|175.01|177.41|175.01|0
1649666870000|2022-04-11 08:47:50|177.38|174.98|177.31|174.91|177.38|174.98|177.31|174.91|0
1649666880000|2022-04-11 08:48:00|177.38|174.98|177.31|174.91|177.41|175.01|177.28|174.88|0
1649666890000|2022-04-11 08:48:10|177.18|174.78|177.18|174.78|177.18|174.78|177.18|174.78|0
1649666900000|2022-04-11 08:48:20|177.15|174.75|176.98|174.58|177.15|174.75|176.98|174.58|0
1649666910000|2022-04-11 08:48:30|177.05|174.65|176.98|174.58|177.05|174.65|176.98|174.58|0
1649666920000|2022-04-11 08:48:40|176.95|174.55|176.91|174.51|176.95|174.55|176.91|174.51|0
1649666930000|2022-04-11 08:48:50|176.85|174.45|176.91|174.51|176.91|174.51|176.85|174.45|0
1649666940000|2022-04-11 08:49:00|176.85|174.45|176.91|174.51|176.91|174.51|176.85|174.45|0
1649666950000|2022-04-11 08:49:10|176.88|174.48|176.71|174.31|176.88|174.48|176.71|174.31|0
1649666970000|2022-04-11 08:49:30|176.78|174.38|176.85|174.45|176.85|174.45|176.78|174.38|0
1649666980000|2022-04-11 08:49:40|176.78|174.38|176.81|174.41|176.81|174.41|176.78|174.38|0
1649666990000|2022-04-11 08:49:50|176.85|174.45|176.78|174.38|176.85|174.45|176.78|174.38|0
1649667000000|2022-04-11 08:50:00|176.71|174.31|176.71|174.31|176.71|174.31|176.68|174.28|0
1649667010000|2022-04-11 08:50:10|176.65|174.25|176.78|174.38|176.78|174.38|176.65|174.25|0
1649667020000|2022-04-11 08:50:20|176.75|174.35|176.85|174.45|176.85|174.45|176.75|174.35|0
1649667030000|2022-04-11 08:50:30|176.88|174.48|176.91|174.51|176.91|174.51|176.88|174.48|0
1649667040000|2022-04-11 08:50:40|176.98|174.58|176.98|174.58|176.98|174.58|176.98|174.58|0
1649667050000|2022-04-11 08:50:50|177.01|174.61|177.18|174.78|177.18|174.78|177.01|174.61|0
1649667060000|2022-04-11 08:51:00|177.15|174.75|177.05|174.65|177.15|174.75|177.05|174.65|0
1649667070000|2022-04-11 08:51:10|177.11|174.71|177.18|174.78|177.18|174.78|177.05|174.65|0
1649667080000|2022-04-11 08:51:20|177.15|174.75|177.18|174.78|177.18|174.78|177.11|174.71|0
1649667090000|2022-04-11 08:51:30|177.24|174.84|177.35|174.95|177.38|174.98|177.24|174.84|0
1649667100000|2022-04-11 08:51:40|177.31|174.91|177.24|174.84|177.31|174.91|177.21|174.81|0
1649667110000|2022-04-11 08:51:50|177.18|174.78|177.08|174.68|177.18|174.78|177.04|174.64|0
1649667120000|2022-04-11 08:52:00|177.11|174.71|177.21|174.81|177.24|174.84|177.11|174.71|0
1649667130000|2022-04-11 08:52:10|177.18|174.78|177.18|174.78|177.18|174.78|177.15|174.75|0
1649667140000|2022-04-11 08:52:20|177.11|174.71|177.11|174.71|177.11|174.71|177.11|174.71|0
1649667150000|2022-04-11 08:52:30|177.04|174.64|176.91|174.51|177.04|174.64|176.91|174.51|0
1649667160000|2022-04-11 08:52:40|176.98|174.58|176.78|174.38|176.98|174.58|176.78|174.38|0
1649667170000|2022-04-11 08:52:50|176.81|174.41|176.85|174.45|176.85|174.45|176.81|174.41|0
1649667180000|2022-04-11 08:53:00|176.78|174.38|176.71|174.31|176.78|174.38|176.71|174.31|0
1649667190000|2022-04-11 08:53:10|176.75|174.35|176.71|174.31|176.78|174.38|176.71|174.31|0
1649667200000|2022-04-11 08:53:20|176.75|174.35|176.71|174.31|176.75|174.35|176.71|174.31|0
1649667210000|2022-04-11 08:53:30|176.68|174.28|176.71|174.31|176.71|174.31|176.68|174.28|0
1649667220000|2022-04-11 08:53:40|176.65|174.25|176.61|174.21|176.65|174.25|176.61|174.21|0
1649667230000|2022-04-11 08:53:50|176.65|174.25|176.65|174.25|176.65|174.25|176.61|174.21|0
1649667240000|2022-04-11 08:54:00|176.61|174.21|176.51|174.11|176.61|174.21|176.51|174.11|0
1649667250000|2022-04-11 08:54:10|176.58|174.18|176.51|174.11|176.58|174.18|176.51|174.11|0
1649667260000|2022-04-11 08:54:20|176.58|174.18|176.58|174.18|176.58|174.18|176.58|174.18|0
1649667270000|2022-04-11 08:54:30|176.71|174.31|176.78|174.38|176.78|174.38|176.71|174.31|0
1649667280000|2022-04-11 08:54:40|176.65|174.25|176.55|174.15|176.65|174.25|176.55|174.15|0
1649667290000|2022-04-11 08:54:50|176.58|174.18|176.51|174.11|176.58|174.18|176.51|174.11|0
1649667300000|2022-04-11 08:55:00|176.55|174.15|176.55|174.15|176.58|174.18|176.51|174.11|0
1649667310000|2022-04-11 08:55:10|176.51|174.11|176.58|174.18|176.58|174.18|176.51|174.11|0
1649667320000|2022-04-11 08:55:20|176.45|174.05|176.45|174.05|176.45|174.05|176.45|174.05|0
1649667330000|2022-04-11 08:55:30|176.51|174.11|176.51|174.11|176.51|174.11|176.51|174.11|0
1649667340000|2022-04-11 08:55:40|176.58|174.18|176.58|174.18|176.58|174.18|176.58|174.18|0
1649667350000|2022-04-11 08:55:50|176.51|174.11|176.58|174.18|176.58|174.18|176.51|174.11|0
1649667360000|2022-04-11 08:56:00|176.64|174.24|176.64|174.24|176.64|174.24|176.58|174.18|0
1649667370000|2022-04-11 08:56:10|176.58|174.18|176.58|174.18|176.61|174.21|176.58|174.18|0
1649667380000|2022-04-11 08:56:20|176.61|174.21|176.61|174.21|176.61|174.21|176.58|174.18|0
1649667390000|2022-04-11 08:56:30|176.58|174.18|176.45|174.05|176.58|174.18|176.38|173.98|0
1649667410000|2022-04-11 08:56:50|176.38|173.98|176.41|174.01|176.45|174.05|176.38|173.98|0
1649667420000|2022-04-11 08:57:00|176.45|174.05|176.41|174.01|176.45|174.05|176.41|174.01|0
1649667430000|2022-04-11 08:57:10|176.51|174.11|176.48|174.08|176.51|174.11|176.48|174.08|0
1649667440000|2022-04-11 08:57:20|176.44|174.04|176.25|173.85|176.44|174.04|176.25|173.85|0
1649667450000|2022-04-11 08:57:30|176.18|173.78|176.31|173.91|176.31|173.91|176.18|173.78|0
1649667460000|2022-04-11 08:57:40|176.38|173.98|176.51|174.11|176.51|174.11|176.31|173.91|0
1649667470000|2022-04-11 08:57:50|176.55|174.15|176.51|174.11|176.58|174.18|176.51|174.11|0
1649667480000|2022-04-11 08:58:00|176.58|174.18|176.48|174.08|176.58|174.18|176.48|174.08|0
1649667490000|2022-04-11 08:58:10|176.51|174.11|176.58|174.18|176.58|174.18|176.51|174.11|0
1649667500000|2022-04-11 08:58:20|176.51|174.11|176.64|174.24|176.64|174.24|176.51|174.11|0
1649667510000|2022-04-11 08:58:30|176.71|174.31|177.04|174.64|177.04|174.64|176.71|174.31|0
1649667520000|2022-04-11 08:58:40|177.11|174.71|177.11|174.71|177.11|174.71|177.11|174.71|0
1649667530000|2022-04-11 08:58:50|177.17|174.77|177.11|174.71|177.17|174.77|177.11|174.71|0
1649667540000|2022-04-11 08:59:00|176.91|174.51|176.91|174.51|176.91|174.51|176.91|174.51|0
1649667550000|2022-04-11 08:59:10|176.98|174.58|177.04|174.64|177.04|174.64|176.98|174.58|0
1649667560000|2022-04-11 08:59:20|177.01|174.61|176.98|174.58|177.01|174.61|176.98|174.58|0
1649667570000|2022-04-11 08:59:30|176.97|174.57|177.11|174.71|177.11|174.71|176.97|174.57|0
1649667580000|2022-04-11 08:59:40|177.04|174.64|177.04|174.64|177.17|174.77|177.04|174.64|0
1649667590000|2022-04-11 08:59:50|177.01|174.61|177.04|174.64|177.04|174.64|177.01|174.61|0
1649667600000|2022-04-11 09:00:00|177.01|174.61|176.91|174.51|177.01|174.61|176.91|174.51|0
1649667610000|2022-04-11 09:00:10|176.78|174.38|176.84|174.44|176.97|174.57|176.78|174.38|0
1649667620000|2022-04-11 09:00:20|176.91|174.51|177.17|174.77|177.17|174.77|176.91|174.51|0
1649667630000|2022-04-11 09:00:30|177.11|174.71|177.01|174.61|177.11|174.71|177.01|174.61|0
1649667640000|2022-04-11 09:00:40|176.91|174.51|176.71|174.31|176.91|174.51|176.71|174.31|0
1649667650000|2022-04-11 09:00:50|176.78|174.38|176.74|174.34|176.78|174.38|176.74|174.34|0
1649667660000|2022-04-11 09:01:00|176.71|174.31|176.71|174.31|176.78|174.38|176.71|174.31|0
1649667670000|2022-04-11 09:01:10|176.74|174.34|176.84|174.44|176.84|174.44|176.71|174.31|0
1649667680000|2022-04-11 09:01:20|176.91|174.51|176.97|174.57|176.97|174.57|176.91|174.51|0
1649667690000|2022-04-11 09:01:30|176.91|174.51|176.77|174.37|176.91|174.51|176.77|174.37|0
1649667700000|2022-04-11 09:01:40|176.74|174.34|176.84|174.44|176.91|174.51|176.74|174.34|0
1649667710000|2022-04-11 09:01:50|176.91|174.51|176.91|174.51|176.91|174.51|176.91|174.51|0
1649667720000|2022-04-11 09:02:00|176.84|174.44|177.04|174.64|177.04|174.64|176.84|174.44|0
1649667730000|2022-04-11 09:02:10|176.97|174.57|177.04|174.64|177.04|174.64|176.97|174.57|0
1649667740000|2022-04-11 09:02:20|177.11|174.71|177.11|174.71|177.11|174.71|177.11|174.71|0
1649667750000|2022-04-11 09:02:30|177.17|174.77|177.11|174.71|177.17|174.77|177.11|174.71|0
1649667760000|2022-04-11 09:02:40|177.17|174.77|176.97|174.57|177.17|174.77|176.97|174.57|0
1649667770000|2022-04-11 09:02:50|177.11|174.71|176.91|174.51|177.11|174.71|176.91|174.51|0
1649667780000|2022-04-11 09:03:00|176.97|174.57|176.91|174.51|176.97|174.57|176.91|174.51|0
1649667790000|2022-04-11 09:03:10|176.77|174.37|176.84|174.44|176.84|174.44|176.77|174.37|0
1649667800000|2022-04-11 09:03:20|176.77|174.37|176.84|174.44|176.84|174.44|176.77|174.37|0
1649667810000|2022-04-11 09:03:30|176.91|174.51|176.97|174.57|176.97|174.57|176.91|174.51|0
1649667820000|2022-04-11 09:03:40|176.84|174.44|176.84|174.44|176.87|174.47|176.84|174.44|0
1649667830000|2022-04-11 09:03:50|176.77|174.37|176.77|174.37|176.77|174.37|176.77|174.37|0
1649667840000|2022-04-11 09:04:00|176.91|174.51|176.84|174.44|176.91|174.51|176.77|174.37|0
1649667850000|2022-04-11 09:04:10|176.81|174.41|176.81|174.41|176.81|174.41|176.77|174.37|0
1649667860000|2022-04-11 09:04:20|176.74|174.34|176.71|174.31|176.77|174.37|176.71|174.31|0
1649667870000|2022-04-11 09:04:30|176.74|174.34|176.71|174.31|176.74|174.34|176.71|174.31|0
1649667880000|2022-04-11 09:04:40|176.64|174.24|176.51|174.11|176.64|174.24|176.51|174.11|0
1649667890000|2022-04-11 09:04:50|176.64|174.24|176.54|174.14|176.64|174.24|176.54|174.14|0
1649667900000|2022-04-11 09:05:00|176.61|174.21|176.54|174.14|176.61|174.21|176.54|174.14|0
1649667910000|2022-04-11 09:05:10|176.38|173.98|176.38|173.98|176.38|173.98|176.24|173.84|0
1649667920000|2022-04-11 09:05:20|176.31|173.91|176.38|173.98|176.38|173.98|176.31|173.91|0
1649667930000|2022-04-11 09:05:30|176.51|174.11|176.51|174.11|176.51|174.11|176.51|174.11|0
1649667940000|2022-04-11 09:05:40|176.54|174.14|176.64|174.24|176.64|174.24|176.51|174.11|0
1649667950000|2022-04-11 09:05:50|176.61|174.21|176.57|174.17|176.61|174.21|176.57|174.17|0
1649667960000|2022-04-11 09:06:00|176.64|174.24|176.71|174.31|176.71|174.31|176.64|174.24|0
1649667970000|2022-04-11 09:06:10|176.64|174.24|176.64|174.24|176.64|174.24|176.64|174.24|0
1649667980000|2022-04-11 09:06:20|176.67|174.27|176.77|174.37|176.77|174.37|176.57|174.17|0
1649667990000|2022-04-11 09:06:30|176.84|174.44|176.84|174.44|176.84|174.44|176.81|174.41|0
1649668000000|2022-04-11 09:06:40|176.71|174.31|176.84|174.44|176.84|174.44|176.71|174.31|0
1649668010000|2022-04-11 09:06:50|176.91|174.51|176.84|174.44|176.97|174.57|176.84|174.44|0
1649668020000|2022-04-11 09:07:00|176.91|174.51|176.71|174.31|176.91|174.51|176.71|174.31|0
1649668030000|2022-04-11 09:07:10|176.67|174.27|176.67|174.27|176.71|174.31|176.64|174.24|0
1649668040000|2022-04-11 09:07:20|176.71|174.31|177.01|174.61|177.01|174.61|176.71|174.31|0
1649668050000|2022-04-11 09:07:30|176.97|174.57|176.97|174.57|176.97|174.57|176.9|174.5|0
1649668060000|2022-04-11 09:07:40|176.94|174.54|176.94|174.54|176.94|174.54|176.9|174.5|0
1649668070000|2022-04-11 09:07:50|176.9|174.5|176.9|174.5|176.9|174.5|176.9|174.5|0
1649668080000|2022-04-11 09:08:00|176.97|174.57|176.87|174.47|176.97|174.57|176.87|174.47|0
1649668090000|2022-04-11 09:08:10|176.9|174.5|177.1|174.7|177.14|174.74|176.9|174.5|0
1649668100000|2022-04-11 09:08:20|177.17|174.77|177.21|174.81|177.24|174.84|177.17|174.77|0
1649668110000|2022-04-11 09:08:30|177.17|174.77|177.3|174.9|177.3|174.9|177.17|174.77|0
1649668120000|2022-04-11 09:08:40|177.24|174.84|177.3|174.9|177.3|174.9|177.24|174.84|0
1649668130000|2022-04-11 09:08:50|177.27|174.87|177.17|174.77|177.27|174.87|177.17|174.77|0
1649668140000|2022-04-11 09:09:00|177.1|174.7|177.1|174.7|177.17|174.77|177.1|174.7|0
1649668150000|2022-04-11 09:09:10|176.97|174.57|177.17|174.77|177.17|174.77|176.97|174.57|0
1649668160000|2022-04-11 09:09:20|177.1|174.7|177.1|174.7|177.14|174.74|177.1|174.7|0
1649668170000|2022-04-11 09:09:30|177.04|174.64|177.01|174.61|177.04|174.64|177.01|174.61|0
1649668180000|2022-04-11 09:09:40|176.97|174.57|176.97|174.57|176.97|174.57|176.97|174.57|0
1649668190000|2022-04-11 09:09:50|176.87|174.47|176.97|174.57|176.97|174.57|176.87|174.47|0
1649668200000|2022-04-11 09:10:00|176.94|174.54|176.94|174.54|177|174.6|176.94|174.54|0
1649668210000|2022-04-11 09:10:10|176.97|174.57|177.04|174.64|177.04|174.64|176.9|174.5|0
1649668220000|2022-04-11 09:10:20|177.1|174.7|177.04|174.64|177.1|174.7|177.04|174.64|0
1649668230000|2022-04-11 09:10:30|177.07|174.67|176.7|174.3|177.07|174.67|176.64|174.24|0
1649668240000|2022-04-11 09:10:40|176.67|174.27|176.57|174.17|176.67|174.27|176.57|174.17|0
1649668250000|2022-04-11 09:10:50|176.51|174.11|176.51|174.11|176.51|174.11|176.51|174.11|0
1649668260000|2022-04-11 09:11:00|176.57|174.17|176.64|174.24|176.64|174.24|176.51|174.11|0
1649668270000|2022-04-11 09:11:10|176.57|174.17|176.7|174.3|176.7|174.3|176.57|174.17|0
1649668280000|2022-04-11 09:11:20|176.64|174.24|176.77|174.37|176.77|174.37|176.64|174.24|0
1649668290000|2022-04-11 09:11:30|176.64|174.24|176.7|174.3|176.7|174.3|176.64|174.24|0
1649668320000|2022-04-11 09:12:00|176.64|174.24|176.57|174.17|176.64|174.24|176.57|174.17|0
1649668350000|2022-04-11 09:12:30|176.7|174.3|176.84|174.44|176.84|174.44|176.7|174.3|0
1649668360000|2022-04-11 09:12:40|176.97|174.57|176.97|174.57|176.97|174.57|176.97|174.57|0
1649668370000|2022-04-11 09:12:50|176.9|174.5|177.1|174.7|177.1|174.7|176.9|174.5|0
1649668380000|2022-04-11 09:13:00|177.17|174.77|177.2|174.8|177.24|174.84|177.17|174.77|0
1649668390000|2022-04-11 09:13:10|177.23|174.83|177.23|174.83|177.23|174.83|177.23|174.83|0
1649668400000|2022-04-11 09:13:20|177.3|174.9|177.3|174.9|177.3|174.9|177.23|174.83|0
1649668410000|2022-04-11 09:13:30|177.23|174.83|177.3|174.9|177.3|174.9|177.23|174.83|0
1649668430000|2022-04-11 09:13:50|177.43|175.03|177.3|174.9|177.43|175.03|177.3|174.9|0
1649668440000|2022-04-11 09:14:00|177.27|174.87|177.3|174.9|177.3|174.9|177.27|174.87|0
1649668450000|2022-04-11 09:14:10|177.27|174.87|177.3|174.9|177.3|174.9|177.27|174.87|0
1649668460000|2022-04-11 09:14:20|177.23|174.83|177.23|174.83|177.27|174.87|177.23|174.83|0
1649668470000|2022-04-11 09:14:30|177.1|174.7|177.17|174.77|177.17|174.77|177.1|174.7|0
1649668480000|2022-04-11 09:14:40|177.1|174.7|177.03|174.63|177.1|174.7|177.03|174.63|0
1649668490000|2022-04-11 09:14:50|176.97|174.57|176.97|174.57|177|174.6|176.97|174.57|0
1649668500000|2022-04-11 09:15:00|176.9|174.5|176.97|174.57|176.97|174.57|176.9|174.5|0
1649668510000|2022-04-11 09:15:10|176.9|174.5|177.03|174.63|177.03|174.63|176.9|174.5|0
1649668520000|2022-04-11 09:15:20|177.1|174.7|177.1|174.7|177.14|174.74|177.1|174.7|0
1649668530000|2022-04-11 09:15:30|177|174.6|177|174.6|177|174.6|176.97|174.57|0
1649668540000|2022-04-11 09:15:40|176.97|174.57|176.94|174.54|176.97|174.57|176.94|174.54|0
1649668550000|2022-04-11 09:15:50|176.97|174.57|176.94|174.54|176.97|174.57|176.94|174.54|0
1649668560000|2022-04-11 09:16:00|176.9|174.5|176.77|174.37|176.9|174.5|176.77|174.37|0
1649668570000|2022-04-11 09:16:10|176.57|174.17|176.4|174|176.57|174.17|176.4|174|0
1649668580000|2022-04-11 09:16:20|176.44|174.04|176.5|174.1|176.5|174.1|176.44|174.04|0
1649668590000|2022-04-11 09:16:30|176.57|174.17|176.67|174.27|176.67|174.27|176.57|174.17|0
1649668600000|2022-04-11 09:16:40|176.64|174.24|176.7|174.3|176.7|174.3|176.64|174.24|0
1649668610000|2022-04-11 09:16:50|176.64|174.24|176.57|174.17|176.64|174.24|176.57|174.17|0
1649668620000|2022-04-11 09:17:00|176.6|174.2|176.5|174.1|176.6|174.2|176.5|174.1|0
1649668630000|2022-04-11 09:17:10|176.44|174.04|176.44|174.04|176.44|174.04|176.44|174.04|0
1649668640000|2022-04-11 09:17:20|176.47|174.07|176.44|174.04|176.5|174.1|176.44|174.04|0
1649668650000|2022-04-11 09:17:30|176.4|174|176.37|173.97|176.44|174.04|176.37|173.97|0
1649668660000|2022-04-11 09:17:40|176.44|174.04|176.63|174.23|176.63|174.23|176.44|174.04|0
1649668670000|2022-04-11 09:17:50|176.7|174.3|176.7|174.3|176.7|174.3|176.7|174.3|0
1649668680000|2022-04-11 09:18:00|176.63|174.23|176.57|174.17|176.63|174.23|176.57|174.17|0
1649668690000|2022-04-11 09:18:10|176.63|174.23|176.57|174.17|176.63|174.23|176.57|174.17|0
1649668710000|2022-04-11 09:18:30|176.5|174.1|176.44|174.04|176.5|174.1|176.44|174.04|0
1649668720000|2022-04-11 09:18:40|176.5|174.1|176.57|174.17|176.63|174.23|176.5|174.1|0
1649668730000|2022-04-11 09:18:50|176.5|174.1|176.57|174.17|176.57|174.17|176.5|174.1|0
1649668740000|2022-04-11 09:19:00|176.5|174.1|176.5|174.1|176.5|174.1|176.5|174.1|0
1649668750000|2022-04-11 09:19:10|176.57|174.17|176.63|174.23|176.63|174.23|176.57|174.17|0
1649668760000|2022-04-11 09:19:20|176.6|174.2|176.7|174.3|176.74|174.34|176.6|174.2|0
1649668770000|2022-04-11 09:19:30|176.63|174.23|176.57|174.17|176.63|174.23|176.57|174.17|0
1649668790000|2022-04-11 09:19:50|176.5|174.1|176.37|173.97|176.5|174.1|176.37|173.97|0
1649668800000|2022-04-11 09:20:00|176.3|173.9|176.37|173.97|176.37|173.97|176.3|173.9|0
1649668810000|2022-04-11 09:20:10|176.43|174.03|176.34|173.94|176.43|174.03|176.34|173.94|0
1649668820000|2022-04-11 09:20:20|176.3|173.9|176.43|174.03|176.43|174.03|176.3|173.9|0
1649668830000|2022-04-11 09:20:30|176.57|174.17|176.57|174.17|176.57|174.17|176.54|174.14|0
1649668840000|2022-04-11 09:20:40|176.5|174.1|176.57|174.17|176.57|174.17|176.5|174.1|0
1649668850000|2022-04-11 09:20:50|176.63|174.23|176.63|174.23|176.7|174.3|176.57|174.17|0
1649668860000|2022-04-11 09:21:00|176.7|174.3|176.7|174.3|176.7|174.3|176.7|174.3|0
1649668870000|2022-04-11 09:21:10|176.63|174.23|176.67|174.27|176.67|174.27|176.63|174.23|0
1649668880000|2022-04-11 09:21:20|176.6|174.2|176.5|174.1|176.6|174.2|176.5|174.1|0
1649668890000|2022-04-11 09:21:30|176.57|174.17|176.54|174.14|176.57|174.17|176.5|174.1|0
1649668900000|2022-04-11 09:21:40|176.5|174.1|176.57|174.17|176.57|174.17|176.5|174.1|0
1649668910000|2022-04-11 09:21:50|176.6|174.2|176.63|174.23|176.63|174.23|176.6|174.2|0
1649668920000|2022-04-11 09:22:00|176.57|174.17|176.63|174.23|176.67|174.27|176.57|174.17|0
1649668930000|2022-04-11 09:22:10|176.6|174.2|176.63|174.23|176.63|174.23|176.6|174.2|0
1649668940000|2022-04-11 09:22:20|176.57|174.17|176.57|174.17|176.57|174.17|176.57|174.17|0
1649668950000|2022-04-11 09:22:30|176.5|174.1|176.37|173.97|176.5|174.1|176.37|173.97|0
1649668960000|2022-04-11 09:22:40|176.43|174.03|176.43|174.03|176.43|174.03|176.43|174.03|0
1649668970000|2022-04-11 09:22:50|176.37|173.97|176.23|173.83|176.37|173.97|176.23|173.83|0
1649668980000|2022-04-11 09:23:00|176.17|173.77|176.23|173.83|176.23|173.83|176.17|173.77|0
1649668990000|2022-04-11 09:23:10|176.17|173.77|176.37|173.97|176.37|173.97|176.17|173.77|0
1649669000000|2022-04-11 09:23:20|176.34|173.94|176.3|173.9|176.34|173.94|176.23|173.83|0
1649669010000|2022-04-11 09:23:30|176.27|173.87|176.17|173.77|176.27|173.87|176.17|173.77|0
1649669020000|2022-04-11 09:23:40|176.2|173.8|176.17|173.77|176.2|173.8|176.17|173.77|0
1649669030000|2022-04-11 09:23:50|176.1|173.7|176.04|173.64|176.1|173.7|175.97|173.57|0
1649669040000|2022-04-11 09:24:00|176|173.6|176.23|173.83|176.23|173.83|176|173.6|0
1649669050000|2022-04-11 09:24:10|176.17|173.77|176.04|173.64|176.17|173.77|176.04|173.64|0
1649669060000|2022-04-11 09:24:20|175.97|173.57|175.97|173.57|175.97|173.57|175.97|173.57|0
1649669070000|2022-04-11 09:24:30|176|173.6|175.97|173.57|176|173.6|175.97|173.57|0
1649669080000|2022-04-11 09:24:40|176.1|173.7|176.04|173.64|176.1|173.7|176.04|173.64|0
1649669090000|2022-04-11 09:24:50|175.94|173.54|175.9|173.5|175.94|173.54|175.9|173.5|0
1649669110000|2022-04-11 09:25:10|175.97|173.57|175.97|173.57|175.97|173.57|175.94|173.54|0
1649669120000|2022-04-11 09:25:20|175.94|173.54|175.9|173.5|175.97|173.57|175.9|173.5|0
1649669130000|2022-04-11 09:25:30|175.84|173.44|175.84|173.44|175.84|173.44|175.84|173.44|0
1649669140000|2022-04-11 09:25:40|175.9|173.5|175.87|173.47|175.9|173.5|175.87|173.47|0
1649669150000|2022-04-11 09:25:50|175.9|173.5|175.84|173.44|175.9|173.5|175.84|173.44|0
1649669160000|2022-04-11 09:26:00|175.8|173.4|175.84|173.44|175.84|173.44|175.64|173.24|0
1649669170000|2022-04-11 09:26:10|175.87|173.47|175.84|173.44|175.87|173.47|175.84|173.44|0
1649669180000|2022-04-11 09:26:20|175.77|173.37|175.77|173.37|175.8|173.4|175.77|173.37|0
1649669190000|2022-04-11 09:26:30|175.8|173.4|175.84|173.44|175.84|173.44|175.8|173.4|0
1649669200000|2022-04-11 09:26:40|175.77|173.37|175.8|173.4|175.8|173.4|175.77|173.37|0
1649669210000|2022-04-11 09:26:50|175.84|173.44|175.77|173.37|175.84|173.44|175.7|173.3|0
1649669220000|2022-04-11 09:27:00|175.7|173.3|175.57|173.17|175.7|173.3|175.57|173.17|0
1649669230000|2022-04-11 09:27:10|175.7|173.3|175.64|173.24|175.7|173.3|175.64|173.24|0
1649669240000|2022-04-11 09:27:20|175.7|173.3|175.7|173.3|175.7|173.3|175.67|173.27|0
1649669250000|2022-04-11 09:27:30|175.77|173.37|175.77|173.37|175.77|173.37|175.77|173.37|0
1649669260000|2022-04-11 09:27:40|175.7|173.3|175.64|173.24|175.7|173.3|175.64|173.24|0
1649669270000|2022-04-11 09:27:50|175.7|173.3|175.8|173.4|175.8|173.4|175.7|173.3|0
1649669280000|2022-04-11 09:28:00|175.77|173.37|175.9|173.5|175.9|173.5|175.77|173.37|0
1649669290000|2022-04-11 09:28:10|175.84|173.44|175.9|173.5|175.9|173.5|175.84|173.44|0
1649669300000|2022-04-11 09:28:20|175.97|173.57|175.97|173.57|175.97|173.57|175.97|173.57|0
1649669320000|2022-04-11 09:28:40|175.9|173.5|175.84|173.44|175.94|173.54|175.84|173.44|0
1649669330000|2022-04-11 09:28:50|175.87|173.47|175.87|173.47|175.87|173.47|175.84|173.44|0
1649669340000|2022-04-11 09:29:00|175.84|173.44|175.87|173.47|175.9|173.5|175.84|173.44|0
1649669350000|2022-04-11 09:29:10|175.84|173.44|175.87|173.47|175.87|173.47|175.84|173.44|0
1649669360000|2022-04-11 09:29:20|175.84|173.44|175.9|173.5|175.9|173.5|175.84|173.44|0
1649669370000|2022-04-11 09:29:30|175.84|173.44|175.77|173.37|175.87|173.47|175.77|173.37|0
1649669380000|2022-04-11 09:29:40|175.7|173.3|175.64|173.24|175.7|173.3|175.57|173.17|0
1649669390000|2022-04-11 09:29:50|175.67|173.27|175.67|173.27|175.67|173.27|175.64|173.24|0
1649669400000|2022-04-11 09:30:00|175.74|173.34|175.74|173.34|175.74|173.34|175.7|173.3|0
1649669410000|2022-04-11 09:30:10|175.7|173.3|176.1|173.7|176.1|173.7|175.7|173.3|0
1649669420000|2022-04-11 09:30:20|176.13|173.73|175.83|173.43|176.13|173.73|175.83|173.43|0
1649669430000|2022-04-11 09:30:30|175.77|173.37|175.83|173.43|175.83|173.43|175.77|173.37|0
1649669440000|2022-04-11 09:30:40|175.87|173.47|175.9|173.5|175.9|173.5|175.87|173.47|0
1649669450000|2022-04-11 09:30:50|175.87|173.47|175.93|173.53|175.93|173.53|175.87|173.47|0
1649669460000|2022-04-11 09:31:00|175.9|173.5|175.87|173.47|175.9|173.5|175.87|173.47|0
1649669470000|2022-04-11 09:31:10|175.83|173.43|175.8|173.4|175.83|173.43|175.8|173.4|0
1649669480000|2022-04-11 09:31:20|175.83|173.43|175.77|173.37|175.83|173.43|175.77|173.37|0
1649669490000|2022-04-11 09:31:30|175.7|173.3|175.93|173.53|175.93|173.53|175.7|173.3|0
1649669500000|2022-04-11 09:31:40|176|173.6|176.03|173.63|176.03|173.63|175.97|173.57|0
1649669510000|2022-04-11 09:31:50|176.1|173.7|176.1|173.7|176.16|173.76|176.1|173.7|0
1649669520000|2022-04-11 09:32:00|176.03|173.63|176.03|173.63|176.03|173.63|176.03|173.63|0
1649669530000|2022-04-11 09:32:10|176.1|173.7|176.13|173.73|176.13|173.73|176.07|173.67|0
1649669540000|2022-04-11 09:32:20|176.1|173.7|176.1|173.7|176.1|173.7|176.03|173.63|0
1649669550000|2022-04-11 09:32:30|176.03|173.63|175.9|173.5|176.03|173.63|175.9|173.5|0
1649669560000|2022-04-11 09:32:40|175.83|173.43|175.77|173.37|175.83|173.43|175.7|173.3|0
1649669570000|2022-04-11 09:32:50|175.7|173.3|175.7|173.3|175.7|173.3|175.7|173.3|0
1649669580000|2022-04-11 09:33:00|175.77|173.37|175.77|173.37|175.8|173.4|175.77|173.37|0
1649669590000|2022-04-11 09:33:10|175.8|173.4|175.83|173.43|175.83|173.43|175.77|173.37|0
1649669610000|2022-04-11 09:33:30|175.87|173.47|175.77|173.37|175.87|173.47|175.77|173.37|0
1649669620000|2022-04-11 09:33:40|175.83|173.43|175.83|173.43|175.83|173.43|175.83|173.43|0
1649669630000|2022-04-11 09:33:50|175.9|173.5|175.87|173.47|175.9|173.5|175.83|173.43|0
1649669640000|2022-04-11 09:34:00|175.9|173.5|175.9|173.5|175.9|173.5|175.9|173.5|0
1649669650000|2022-04-11 09:34:10|175.97|173.57|175.87|173.47|175.97|173.57|175.87|173.47|0
1649669660000|2022-04-11 09:34:20|175.83|173.43|175.87|173.47|175.9|173.5|175.83|173.43|0
1649669670000|2022-04-11 09:34:30|175.9|173.5|175.96|173.56|175.97|173.57|175.9|173.5|0
1649669680000|2022-04-11 09:34:40|176|173.6|176.03|173.63|176.03|173.63|176|173.6|0
1649669690000|2022-04-11 09:34:50|176|173.6|176|173.6|176|173.6|176|173.6|0
1649669700000|2022-04-11 09:35:00|175.9|173.5|175.9|173.5|175.9|173.5|175.87|173.47|0
1649669710000|2022-04-11 09:35:10|175.96|173.56|176.03|173.63|176.03|173.63|175.96|173.56|0
1649669720000|2022-04-11 09:35:20|176|173.6|176.03|173.63|176.03|173.63|176|173.6|0
1649669730000|2022-04-11 09:35:30|175.96|173.56|175.96|173.56|176|173.6|175.96|173.56|0
1649669740000|2022-04-11 09:35:40|175.9|173.5|175.96|173.56|175.96|173.56|175.9|173.5|0
1649669760000|2022-04-11 09:36:00|176|173.6|176|173.6|176|173.6|176|173.6|0
1649669770000|2022-04-11 09:36:10|176.03|173.63|175.96|173.56|176.03|173.63|175.96|173.56|0
1649669780000|2022-04-11 09:36:20|175.93|173.53|175.9|173.5|175.93|173.53|175.83|173.43|0
1649669790000|2022-04-11 09:36:30|175.93|173.53|175.96|173.56|175.96|173.56|175.9|173.5|0
1649669810000|2022-04-11 09:36:50|175.9|173.5|175.96|173.56|175.96|173.56|175.9|173.5|0
1649669830000|2022-04-11 09:37:10|176.03|173.63|175.96|173.56|176.03|173.63|175.96|173.56|0
1649669840000|2022-04-11 09:37:20|175.9|173.5|175.9|173.5|175.9|173.5|175.9|173.5|0
1649669850000|2022-04-11 09:37:30|175.87|173.47|175.87|173.47|175.87|173.47|175.87|173.47|0
1649669860000|2022-04-11 09:37:40|175.83|173.43|175.83|173.43|175.87|173.47|175.83|173.43|0
1649669870000|2022-04-11 09:37:50|175.87|173.47|175.83|173.43|175.87|173.47|175.83|173.43|0
1649669880000|2022-04-11 09:38:00|175.87|173.47|175.7|173.3|175.87|173.47|175.7|173.3|0
1649669890000|2022-04-11 09:38:10|175.63|173.23|175.63|173.23|175.63|173.23|175.63|173.23|0
1649669900000|2022-04-11 09:38:20|175.8|173.4|175.73|173.33|175.8|173.4|175.7|173.3|0
1649669910000|2022-04-11 09:38:30|175.67|173.27|175.7|173.3|175.7|173.3|175.67|173.27|0
1649669920000|2022-04-11 09:38:40|175.76|173.36|175.76|173.36|175.76|173.36|175.76|173.36|0
1649669930000|2022-04-11 09:38:50|175.7|173.3|175.73|173.33|175.76|173.36|175.7|173.3|0
1649669940000|2022-04-11 09:39:00|175.7|173.3|175.7|173.3|175.7|173.3|175.7|173.3|0
1649669950000|2022-04-11 09:39:10|175.63|173.23|175.7|173.3|175.7|173.3|175.63|173.23|0
1649669970000|2022-04-11 09:39:30|175.63|173.23|175.63|173.23|175.67|173.27|175.63|173.23|0
1649669980000|2022-04-11 09:39:40|175.57|173.17|175.57|173.17|175.57|173.17|175.53|173.13|0
1649670000000|2022-04-11 09:40:00|175.6|173.2|175.57|173.17|175.6|173.2|175.57|173.17|0
1649670010000|2022-04-11 09:40:10|175.5|173.1|175.43|173.03|175.5|173.1|175.43|173.03|0
1649670020000|2022-04-11 09:40:20|175.5|173.1|175.63|173.23|175.63|173.23|175.5|173.1|0
1649670030000|2022-04-11 09:40:30|175.6|173.2|175.57|173.17|175.6|173.2|175.57|173.17|0
1649670040000|2022-04-11 09:40:40|175.63|173.23|175.63|173.23|175.63|173.23|175.6|173.2|0
1649670070000|2022-04-11 09:41:10|175.67|173.27|175.96|173.56|175.96|173.56|175.67|173.27|0
1649670080000|2022-04-11 09:41:20|176.03|173.63|176.03|173.63|176.03|173.63|176.03|173.63|0
1649670090000|2022-04-11 09:41:30|176.06|173.66|176.09|173.69|176.09|173.69|176.06|173.66|0
1649670100000|2022-04-11 09:41:40|176.06|173.66|176.09|173.69|176.13|173.73|176.06|173.66|0
1649670110000|2022-04-11 09:41:50|176.06|173.66|176.03|173.63|176.06|173.66|175.96|173.56|0
1649670120000|2022-04-11 09:42:00|175.96|173.56|176.09|173.69|176.09|173.69|175.96|173.56|0
1649670130000|2022-04-11 09:42:10|176.03|173.63|176.09|173.69|176.09|173.69|176.03|173.63|0
1649670140000|2022-04-11 09:42:20|176.06|173.66|176.06|173.66|176.06|173.66|176.03|173.63|0
1649670150000|2022-04-11 09:42:30|176.13|173.73|176.16|173.76|176.23|173.83|176.13|173.73|0
1649670160000|2022-04-11 09:42:40|176.19|173.79|176.29|173.89|176.36|173.96|176.19|173.79|0
1649670170000|2022-04-11 09:42:50|176.33|173.93|176.29|173.89|176.33|173.93|176.29|173.89|0
1649670180000|2022-04-11 09:43:00|176.26|173.86|176.26|173.86|176.26|173.86|176.26|173.86|0
1649670190000|2022-04-11 09:43:10|176.19|173.79|176.23|173.83|176.29|173.89|176.19|173.79|0
1649670200000|2022-04-11 09:43:20|176.19|173.79|176.16|173.76|176.19|173.79|176.16|173.76|0
1649670210000|2022-04-11 09:43:30|176.09|173.69|176.09|173.69|176.13|173.73|176.09|173.69|0
1649670230000|2022-04-11 09:43:50|176.06|173.66|175.96|173.56|176.06|173.66|175.89|173.49|0
1649670240000|2022-04-11 09:44:00|176|173.6|175.96|173.56|176|173.6|175.96|173.56|0
1649670250000|2022-04-11 09:44:10|176|173.6|175.76|173.36|176|173.6|175.76|173.36|0
1649670260000|2022-04-11 09:44:20|175.7|173.3|175.63|173.23|175.7|173.3|175.63|173.23|0
1649670270000|2022-04-11 09:44:30|175.7|173.3|175.63|173.23|175.7|173.3|175.63|173.23|0
1649670280000|2022-04-11 09:44:40|175.6|173.2|175.7|173.3|175.7|173.3|175.56|173.16|0
1649670290000|2022-04-11 09:44:50|175.63|173.23|175.63|173.23|175.66|173.26|175.63|173.23|0
1649670300000|2022-04-11 09:45:00|175.56|173.16|175.56|173.16|175.63|173.23|175.56|173.16|0
1649670310000|2022-04-11 09:45:10|175.7|173.3|175.63|173.23|175.7|173.3|175.63|173.23|0
1649670320000|2022-04-11 09:45:20|175.66|173.26|175.66|173.26|175.66|173.26|175.66|173.26|0
1649670330000|2022-04-11 09:45:30|175.7|173.3|175.7|173.3|175.7|173.3|175.63|173.23|0
1649670340000|2022-04-11 09:45:40|175.66|173.26|175.7|173.3|175.7|173.3|175.66|173.26|0
1649670350000|2022-04-11 09:45:50|175.73|173.33|175.7|173.3|175.73|173.33|175.7|173.3|0
1649670360000|2022-04-11 09:46:00|175.66|173.26|175.66|173.26|175.66|173.26|175.63|173.23|0
1649670370000|2022-04-11 09:46:10|175.63|173.23|175.73|173.33|175.73|173.33|175.63|173.23|0
1649670380000|2022-04-11 09:46:20|175.7|173.3|175.7|173.3|175.7|173.3|175.66|173.26|0
1649670390000|2022-04-11 09:46:30|175.66|173.26|175.66|173.26|175.66|173.26|175.6|173.2|0
1649670400000|2022-04-11 09:46:40|175.7|173.3|175.63|173.23|175.7|173.3|175.63|173.23|0
1649670410000|2022-04-11 09:46:50|175.37|172.97|174.38|171.98|175.37|172.97|174.38|171.98|0
1649670420000|2022-04-11 09:47:00|174.25|171.85|173.89|171.49|174.25|171.85|173.89|171.49|0
1649670430000|2022-04-11 09:47:10|174.18|171.78|174.38|171.98|174.38|171.98|174.18|171.78|0
1649670440000|2022-04-11 09:47:20|174.44|172.04|174.51|172.11|174.51|172.11|174.44|172.04|0
1649670450000|2022-04-11 09:47:30|174.48|172.08|174.38|171.98|174.48|172.08|174.38|171.98|0
1649670460000|2022-04-11 09:47:40|174.44|172.04|174.05|171.65|174.44|172.04|173.92|171.52|0
1649670470000|2022-04-11 09:47:50|174.25|171.85|174.51|172.11|174.51|172.11|174.25|171.85|0
1649670480000|2022-04-11 09:48:00|174.44|172.04|174.51|172.11|174.51|172.11|174.38|171.98|0
1649670490000|2022-04-11 09:48:10|174.57|172.17|174.77|172.37|174.77|172.37|174.57|172.17|0
1649670500000|2022-04-11 09:48:20|174.81|172.41|174.71|172.31|174.84|172.44|174.64|172.24|0
1649670510000|2022-04-11 09:48:30|174.77|172.37|174.77|172.37|174.77|172.37|174.77|172.37|0
1649670520000|2022-04-11 09:48:40|174.84|172.44|175|172.6|175|172.6|174.84|172.44|0
1649670530000|2022-04-11 09:48:50|175.03|172.63|175|172.6|175.03|172.63|174.97|172.57|0
1649670540000|2022-04-11 09:49:00|175.03|172.63|175.1|172.7|175.1|172.7|175.03|172.63|0
1649670550000|2022-04-11 09:49:10|175.13|172.73|175.1|172.7|175.13|172.73|175.07|172.67|0
1649670560000|2022-04-11 09:49:20|175.03|172.63|175.03|172.63|175.03|172.63|175.03|172.63|0
1649670570000|2022-04-11 09:49:30|174.97|172.57|175.03|172.63|175.03|172.63|174.87|172.47|0
1649670580000|2022-04-11 09:49:40|175.1|172.7|175.1|172.7|175.1|172.7|175.1|172.7|0
1649670590000|2022-04-11 09:49:50|175.17|172.77|175.23|172.83|175.23|172.83|175.1|172.7|0
1649670600000|2022-04-11 09:50:00|175.2|172.8|175.1|172.7|175.23|172.83|175.1|172.7|0
1649670610000|2022-04-11 09:50:10|175.07|172.67|175.07|172.67|175.07|172.67|175.07|172.67|0
1649670620000|2022-04-11 09:50:20|175.03|172.63|174.74|172.34|175.1|172.7|174.74|172.34|0
1649670630000|2022-04-11 09:50:30|174.84|172.44|175.1|172.7|175.1|172.7|174.84|172.44|0
1649670640000|2022-04-11 09:50:40|175.17|172.77|175.23|172.83|175.3|172.9|175.17|172.77|0
1649670650000|2022-04-11 09:50:50|175.3|172.9|175.2|172.8|175.3|172.9|175.2|172.8|0
1649670660000|2022-04-11 09:51:00|175.23|172.83|175.1|172.7|175.23|172.83|175.1|172.7|0
1649670670000|2022-04-11 09:51:10|175.17|172.77|175.17|172.77|175.17|172.77|175.17|172.77|0
1649670680000|2022-04-11 09:51:20|175.13|172.73|175.17|172.77|175.17|172.77|175.1|172.7|0
1649670690000|2022-04-11 09:51:30|175.13|172.73|175.1|172.7|175.17|172.77|175.1|172.7|0
1649670700000|2022-04-11 09:51:40|175.03|172.63|175.23|172.83|175.23|172.83|175.03|172.63|0
1649670710000|2022-04-11 09:51:50|175.27|172.87|175.23|172.83|175.3|172.9|175.23|172.83|0
1649670720000|2022-04-11 09:52:00|175.1|172.7|175.07|172.67|175.1|172.7|175.07|172.67|0
1649670730000|2022-04-11 09:52:10|174.97|172.57|174.94|172.54|174.97|172.57|174.94|172.54|0
1649670740000|2022-04-11 09:52:20|174.97|172.57|174.87|172.47|174.97|172.57|174.87|172.47|0
1649670750000|2022-04-11 09:52:30|174.84|172.44|174.9|172.5|174.9|172.5|174.77|172.37|0
1649670760000|2022-04-11 09:52:40|174.97|172.57|174.97|172.57|174.97|172.57|174.94|172.54|0
1649670770000|2022-04-11 09:52:50|175|172.6|175.1|172.7|175.1|172.7|175|172.6|0
1649670780000|2022-04-11 09:53:00|175.07|172.67|175.07|172.67|175.1|172.7|175.07|172.67|0
1649670790000|2022-04-11 09:53:10|175.03|172.63|174.8|172.4|175.03|172.63|174.8|172.4|0
1649670800000|2022-04-11 09:53:20|174.74|172.34|174.77|172.37|174.77|172.37|174.74|172.34|0
1649670810000|2022-04-11 09:53:30|174.7|172.3|174.7|172.3|174.77|172.37|174.7|172.3|0
1649670820000|2022-04-11 09:53:40|174.67|172.27|174.7|172.3|174.7|172.3|174.64|172.24|0
1649670830000|2022-04-11 09:53:50|174.74|172.34|174.77|172.37|174.77|172.37|174.7|172.3|0
1649670840000|2022-04-11 09:54:00|174.74|172.34|174.44|172.04|174.9|172.5|174.44|172.04|0
1649670850000|2022-04-11 09:54:10|174.31|171.91|174.38|171.98|174.38|171.98|174.31|171.91|0
1649670860000|2022-04-11 09:54:20|174.37|171.97|174.37|171.97|174.37|171.97|174.31|171.91|0
1649670870000|2022-04-11 09:54:30|174.34|171.94|174.18|171.78|174.34|171.94|174.18|171.78|0
1649670880000|2022-04-11 09:54:40|174.31|171.91|174.18|171.78|174.31|171.91|174.18|171.78|0
1649670890000|2022-04-11 09:54:50|174.24|171.84|174.21|171.81|174.31|171.91|174.21|171.81|0
1649670900000|2022-04-11 09:55:00|174.24|171.84|174.11|171.71|174.24|171.84|174.05|171.65|0
1649670910000|2022-04-11 09:55:10|174.18|171.78|174.51|172.11|174.51|172.11|174.18|171.78|0
1649670920000|2022-04-11 09:55:20|174.44|172.04|174.51|172.11|174.51|172.11|174.44|172.04|0
1649670930000|2022-04-11 09:55:30|174.54|172.14|174.57|172.17|174.57|172.17|174.51|172.11|0
1649670940000|2022-04-11 09:55:40|174.44|172.04|174.44|172.04|174.44|172.04|174.41|172.01|0
1649670950000|2022-04-11 09:55:50|174.41|172.01|174.37|171.97|174.41|172.01|174.37|171.97|0
1649670960000|2022-04-11 09:56:00|174.24|171.84|174.31|171.91|174.34|171.94|174.24|171.84|0
1649670970000|2022-04-11 09:56:10|174.18|171.78|174.08|171.68|174.18|171.78|174.08|171.68|0
1649670980000|2022-04-11 09:56:20|174.11|171.71|174.11|171.71|174.15|171.75|174.11|171.71|0
1649670990000|2022-04-11 09:56:30|174.08|171.68|173.78|171.38|174.08|171.68|173.78|171.38|0
1649671000000|2022-04-11 09:56:40|173.85|171.45|173.91|171.51|173.92|171.52|173.85|171.45|0
1649671010000|2022-04-11 09:56:50|173.72|171.32|173.65|171.25|173.72|171.32|173.65|171.25|0
1649671020000|2022-04-11 09:57:00|173.78|171.38|173.72|171.32|173.78|171.38|173.72|171.32|0
1649671030000|2022-04-11 09:57:10|173.78|171.38|173.91|171.51|173.91|171.51|173.78|171.38|0
1649671040000|2022-04-11 09:57:20|173.85|171.45|173.85|171.45|173.85|171.45|173.85|171.45|0
1649671050000|2022-04-11 09:57:30|173.88|171.48|173.85|171.45|173.88|171.48|173.85|171.45|0
1649671060000|2022-04-11 09:57:40|173.88|171.48|173.98|171.58|173.98|171.58|173.88|171.48|0
1649671070000|2022-04-11 09:57:50|174.05|171.65|173.98|171.58|174.05|171.65|173.98|171.58|0
1649671100000|2022-04-11 09:58:20|173.95|171.55|173.91|171.51|174.05|171.65|173.91|171.51|0
1649671110000|2022-04-11 09:58:30|173.85|171.45|173.91|171.51|173.91|171.51|173.85|171.45|0
1649671120000|2022-04-11 09:58:40|173.98|171.58|173.91|171.51|173.98|171.58|173.91|171.51|0
1649671130000|2022-04-11 09:58:50|173.85|171.45|173.85|171.45|173.85|171.45|173.85|171.45|0
1649671140000|2022-04-11 09:59:00|173.75|171.35|173.72|171.32|173.75|171.35|173.65|171.25|0
1649671150000|2022-04-11 09:59:10|173.85|171.45|173.91|171.51|173.91|171.51|173.85|171.45|0
1649671160000|2022-04-11 09:59:20|173.95|171.55|174.04|171.64|174.04|171.64|173.95|171.55|0
1649671170000|2022-04-11 09:59:30|174.01|171.61|174.11|171.71|174.11|171.71|174.01|171.61|0
1649671180000|2022-04-11 09:59:40|174.04|171.64|174.14|171.74|174.18|171.78|174.04|171.64|0
1649671190000|2022-04-11 09:59:50|174.18|171.78|174.14|171.74|174.18|171.78|174.14|171.74|0
1649671200000|2022-04-11 10:00:00|174.04|171.64|173.78|171.38|174.04|171.64|173.78|171.38|0
1649671210000|2022-04-11 10:00:10|173.72|171.32|173.69|171.29|173.75|171.35|173.69|171.29|0
1649671220000|2022-04-11 10:00:20|173.85|171.45|173.85|171.45|173.88|171.48|173.85|171.45|0
1649671230000|2022-04-11 10:00:30|173.78|171.38|173.75|171.35|173.78|171.38|173.72|171.32|0
1649671240000|2022-04-11 10:00:40|173.82|171.42|173.98|171.58|173.98|171.58|173.82|171.42|0
1649671250000|2022-04-11 10:00:50|173.91|171.51|173.91|171.51|173.91|171.51|173.91|171.51|0
1649671260000|2022-04-11 10:01:00|173.85|171.45|173.85|171.45|173.85|171.45|173.72|171.32|0
1649671270000|2022-04-11 10:01:10|173.91|171.51|173.91|171.51|173.91|171.51|173.91|171.51|0
1649671280000|2022-04-11 10:01:20|173.98|171.58|173.98|171.58|173.98|171.58|173.98|171.58|0
1649671290000|2022-04-11 10:01:30|173.91|171.51|173.91|171.51|173.91|171.51|173.88|171.48|0
1649671300000|2022-04-11 10:01:40|173.88|171.48|173.91|171.51|173.91|171.51|173.88|171.48|0
1649671310000|2022-04-11 10:01:50|173.88|171.48|173.78|171.38|173.88|171.48|173.78|171.38|0
1649671320000|2022-04-11 10:02:00|173.85|171.45|173.85|171.45|173.85|171.45|173.85|171.45|0
1649671330000|2022-04-11 10:02:10|173.91|171.51|173.91|171.51|173.91|171.51|173.91|171.51|0
1649671340000|2022-04-11 10:02:20|173.85|171.45|173.85|171.45|173.85|171.45|173.85|171.45|0
1649671350000|2022-04-11 10:02:30|173.91|171.51|173.85|171.45|173.91|171.51|173.82|171.42|0
1649671360000|2022-04-11 10:02:40|173.72|171.32|173.78|171.38|173.78|171.38|173.72|171.32|0
1649671370000|2022-04-11 10:02:50|173.85|171.45|173.85|171.45|173.85|171.45|173.85|171.45|0
1649671380000|2022-04-11 10:03:00|173.78|171.38|173.88|171.48|173.88|171.48|173.78|171.38|0
1649671390000|2022-04-11 10:03:10|173.78|171.38|173.72|171.32|173.78|171.38|173.72|171.32|0
1649671400000|2022-04-11 10:03:20|173.78|171.38|173.65|171.25|173.78|171.38|173.65|171.25|0
1649671410000|2022-04-11 10:03:30|173.72|171.32|173.72|171.32|173.72|171.32|173.72|171.32|0
1649671420000|2022-04-11 10:03:40|173.78|171.38|173.78|171.38|173.78|171.38|173.78|171.38|0
1649671440000|2022-04-11 10:04:00|173.85|171.45|173.85|171.45|173.85|171.45|173.85|171.45|0
1649671450000|2022-04-11 10:04:10|173.78|171.38|173.78|171.38|173.78|171.38|173.78|171.38|0
1649671460000|2022-04-11 10:04:20|173.75|171.35|173.72|171.32|173.75|171.35|173.72|171.32|0
1649671470000|2022-04-11 10:04:30|173.78|171.38|173.78|171.38|173.78|171.38|173.72|171.32|0
1649671480000|2022-04-11 10:04:40|173.81|171.41|173.78|171.38|173.81|171.41|173.78|171.38|0
1649671490000|2022-04-11 10:04:50|173.81|171.41|173.85|171.45|173.85|171.45|173.81|171.41|0
1649671500000|2022-04-11 10:05:00|173.78|171.38|173.91|171.51|173.91|171.51|173.78|171.38|0
1649671510000|2022-04-11 10:05:10|173.95|171.55|173.91|171.51|173.95|171.55|173.91|171.51|0
1649671520000|2022-04-11 10:05:20|173.95|171.55|173.85|171.45|173.95|171.55|173.85|171.45|0
1649671530000|2022-04-11 10:05:30|173.71|171.31|173.78|171.38|173.78|171.38|173.71|171.31|0
1649671540000|2022-04-11 10:05:40|173.85|171.45|173.85|171.45|173.85|171.45|173.85|171.45|0
1649671550000|2022-04-11 10:05:50|173.78|171.38|173.78|171.38|173.78|171.38|173.71|171.31|0
1649671560000|2022-04-11 10:06:00|173.85|171.45|173.85|171.45|173.85|171.45|173.85|171.45|0
1649671570000|2022-04-11 10:06:10|173.91|171.51|173.91|171.51|173.91|171.51|173.85|171.45|0
1649671580000|2022-04-11 10:06:20|174.04|171.64|173.98|171.58|174.04|171.64|173.98|171.58|0
1649671590000|2022-04-11 10:06:30|174.01|171.61|173.91|171.51|174.01|171.61|173.91|171.51|0
1649671600000|2022-04-11 10:06:40|173.85|171.45|173.81|171.41|173.85|171.45|173.71|171.31|0
1649671610000|2022-04-11 10:06:50|173.78|171.38|173.91|171.51|173.91|171.51|173.78|171.38|0
1649671620000|2022-04-11 10:07:00|173.98|171.58|173.91|171.51|173.98|171.58|173.91|171.51|0
1649671630000|2022-04-11 10:07:10|173.94|171.54|173.32|170.92|173.94|171.54|173.32|170.92|0
1649671640000|2022-04-11 10:07:20|173.39|170.99|173.65|171.25|173.65|171.25|173.39|170.99|0
1649671650000|2022-04-11 10:07:30|173.71|171.31|173.91|171.51|173.91|171.51|173.71|171.31|0
1649671660000|2022-04-11 10:07:40|173.98|171.58|173.98|171.58|173.98|171.58|173.98|171.58|0
1649671670000|2022-04-11 10:07:50|173.84|171.44|173.84|171.44|173.84|171.44|173.78|171.38|0
1649671680000|2022-04-11 10:08:00|173.81|171.41|173.81|171.41|173.81|171.41|173.81|171.41|0
1649671690000|2022-04-11 10:08:10|173.84|171.44|173.81|171.41|173.84|171.44|173.78|171.38|0
1649671700000|2022-04-11 10:08:20|173.84|171.44|173.71|171.31|173.84|171.44|173.71|171.31|0
1649671710000|2022-04-11 10:08:30|173.65|171.25|173.84|171.44|173.84|171.44|173.65|171.25|0
1649671720000|2022-04-11 10:08:40|173.81|171.41|173.78|171.38|173.81|171.41|173.78|171.38|0
1649671730000|2022-04-11 10:08:50|173.84|171.44|173.84|171.44|173.84|171.44|173.78|171.38|0
1649671740000|2022-04-11 10:09:00|173.78|171.38|173.91|171.51|173.91|171.51|173.78|171.38|0
1649671750000|2022-04-11 10:09:10|173.84|171.44|173.84|171.44|173.84|171.44|173.84|171.44|0
1649671760000|2022-04-11 10:09:20|173.71|171.31|173.68|171.28|173.75|171.35|173.65|171.25|0
1649671770000|2022-04-11 10:09:30|173.65|171.25|173.65|171.25|173.65|171.25|173.58|171.18|0
1649671780000|2022-04-11 10:09:40|173.71|171.31|173.71|171.31|173.71|171.31|173.71|171.31|0
1649671790000|2022-04-11 10:09:50|173.78|171.38|173.78|171.38|173.78|171.38|173.78|171.38|0
1649671800000|2022-04-11 10:10:00|173.81|171.41|173.91|171.51|173.97|171.57|173.81|171.41|0
1649671810000|2022-04-11 10:10:10|173.84|171.44|173.84|171.44|173.84|171.44|173.84|171.44|0
1649671820000|2022-04-11 10:10:20|173.78|171.38|173.91|171.51|173.94|171.54|173.78|171.38|0
1649671830000|2022-04-11 10:10:30|173.94|171.54|173.94|171.54|173.94|171.54|173.91|171.51|0
1649671840000|2022-04-11 10:10:40|173.97|171.57|173.94|171.54|173.97|171.57|173.91|171.51|0
1649671850000|2022-04-11 10:10:50|173.97|171.57|174.04|171.64|174.11|171.71|173.97|171.57|0
1649671860000|2022-04-11 10:11:00|174.11|171.71|174.04|171.64|174.11|171.71|174.04|171.64|0
1649671870000|2022-04-11 10:11:10|173.97|171.57|174.04|171.64|174.04|171.64|173.97|171.57|0
1649671880000|2022-04-11 10:11:20|173.97|171.57|173.97|171.57|173.97|171.57|173.97|171.57|0
1649671890000|2022-04-11 10:11:30|173.91|171.51|174.04|171.64|174.04|171.64|173.91|171.51|0
1649671900000|2022-04-11 10:11:40|174.01|171.61|174.04|171.64|174.04|171.64|174.01|171.61|0
1649671920000|2022-04-11 10:12:00|174.01|171.61|173.91|171.51|174.04|171.64|173.91|171.51|0
1649671930000|2022-04-11 10:12:10|173.97|171.57|173.97|171.57|173.97|171.57|173.94|171.54|0
1649671940000|2022-04-11 10:12:20|173.94|171.54|173.97|171.57|173.97|171.57|173.94|171.54|0
1649671950000|2022-04-11 10:12:30|174.04|171.64|173.97|171.57|174.04|171.64|173.97|171.57|0
1649671970000|2022-04-11 10:12:50|173.94|171.54|173.91|171.51|173.94|171.54|173.88|171.48|0
1649671980000|2022-04-11 10:13:00|173.84|171.44|173.78|171.38|173.84|171.44|173.78|171.38|0
1649671990000|2022-04-11 10:13:10|173.71|171.31|173.78|171.38|173.78|171.38|173.71|171.31|0
1649672000000|2022-04-11 10:13:20|173.75|171.35|173.78|171.38|173.78|171.38|173.71|171.31|0
1649672010000|2022-04-11 10:13:30|173.84|171.44|173.88|171.48|173.91|171.51|173.84|171.44|0
1649672020000|2022-04-11 10:13:40|173.84|171.44|173.84|171.44|173.84|171.44|173.84|171.44|0
1649672040000|2022-04-11 10:14:00|173.91|171.51|173.84|171.44|173.91|171.51|173.84|171.44|0
1649672050000|2022-04-11 10:14:10|173.91|171.51|173.97|171.57|173.97|171.57|173.91|171.51|0
1649672060000|2022-04-11 10:14:20|173.84|171.44|173.84|171.44|173.97|171.57|173.84|171.44|0
1649672070000|2022-04-11 10:14:30|173.81|171.41|173.78|171.38|173.84|171.44|173.78|171.38|0
1649672090000|2022-04-11 10:14:50|173.71|171.31|173.71|171.31|173.71|171.31|173.71|171.31|0
1649672100000|2022-04-11 10:15:00|173.65|171.25|173.71|171.31|173.74|171.34|173.65|171.25|0
1649672110000|2022-04-11 10:15:10|173.68|171.28|173.71|171.31|173.71|171.31|173.68|171.28|0
1649672120000|2022-04-11 10:15:20|173.65|171.25|173.58|171.18|173.65|171.25|173.58|171.18|0
1649672130000|2022-04-11 10:15:30|173.51|171.11|173.32|170.92|173.51|171.11|173.25|170.85|0
1649672140000|2022-04-11 10:15:40|173.38|170.98|173.25|170.85|173.38|170.98|173.25|170.85|0
1649672150000|2022-04-11 10:15:50|173.32|170.92|173.38|170.98|173.38|170.98|173.32|170.92|0
1649672160000|2022-04-11 10:16:00|173.29|170.89|173.29|170.89|173.32|170.92|173.25|170.85|0
1649672170000|2022-04-11 10:16:10|173.19|170.79|172.93|170.53|173.19|170.79|172.76|170.36|0
1649672180000|2022-04-11 10:16:20|173.06|170.66|173.12|170.72|173.19|170.79|173.06|170.66|0
1649672190000|2022-04-11 10:16:30|173.06|170.66|173.06|170.66|173.06|170.66|173.06|170.66|0
1649672200000|2022-04-11 10:16:40|173.12|170.72|173.19|170.79|173.19|170.79|173.12|170.72|0
1649672210000|2022-04-11 10:16:50|173.12|170.72|173.12|170.72|173.12|170.72|173.12|170.72|0
1649672220000|2022-04-11 10:17:00|173.25|170.85|173.25|170.85|173.25|170.85|173.25|170.85|0
1649672230000|2022-04-11 10:17:10|173.32|170.92|173.32|170.92|173.32|170.92|173.32|170.92|0
1649672240000|2022-04-11 10:17:20|173.25|170.85|173.32|170.92|173.32|170.92|173.25|170.85|0
1649672250000|2022-04-11 10:17:30|173.38|170.98|173.25|170.85|173.38|170.98|173.25|170.85|0
1649672260000|2022-04-11 10:17:40|173.19|170.79|173.29|170.89|173.29|170.89|173.19|170.79|0
1649672270000|2022-04-11 10:17:50|173.25|170.85|173.22|170.82|173.25|170.85|173.22|170.82|0
1649672280000|2022-04-11 10:18:00|173.19|170.79|173.12|170.72|173.19|170.79|173.12|170.72|0
1649672290000|2022-04-11 10:18:10|173.19|170.79|173.06|170.66|173.19|170.79|173.06|170.66|0
1649672300000|2022-04-11 10:18:20|172.99|170.59|172.99|170.59|173.06|170.66|172.99|170.59|0
1649672310000|2022-04-11 10:18:30|173.06|170.66|173.06|170.66|173.06|170.66|172.99|170.59|0
1649672320000|2022-04-11 10:18:40|173.12|170.72|173.19|170.79|173.19|170.79|173.12|170.72|0
1649672330000|2022-04-11 10:18:50|173.15|170.75|173.15|170.75|173.15|170.75|173.15|170.75|0
1649672340000|2022-04-11 10:19:00|173.19|170.79|173.12|170.72|173.19|170.79|173.12|170.72|0
1649672350000|2022-04-11 10:19:10|173.06|170.66|173.06|170.66|173.06|170.66|173.06|170.66|0
1649672360000|2022-04-11 10:19:20|172.99|170.59|173.12|170.72|173.12|170.72|172.99|170.59|0
1649672370000|2022-04-11 10:19:30|173.09|170.69|173.12|170.72|173.12|170.72|173.06|170.66|0
1649672390000|2022-04-11 10:19:50|173.06|170.66|173.06|170.66|173.12|170.72|173.06|170.66|0
1649672400000|2022-04-11 10:20:00|173.02|170.62|172.99|170.59|173.02|170.62|172.99|170.59|0
1649672410000|2022-04-11 10:20:10|173.02|170.62|173.19|170.79|173.19|170.79|172.99|170.59|0
1649672420000|2022-04-11 10:20:20|173.25|170.85|173.25|170.85|173.25|170.85|173.25|170.85|0
1649672430000|2022-04-11 10:20:30|173.22|170.82|173.25|170.85|173.25|170.85|173.19|170.79|0
1649672440000|2022-04-11 10:20:40|173.28|170.88|173.28|170.88|173.28|170.88|173.28|170.88|0
1649672450000|2022-04-11 10:20:50|173.32|170.92|173.32|170.92|173.32|170.92|173.32|170.92|0
1649672460000|2022-04-11 10:21:00|173.58|171.18|173.61|171.21|173.64|171.24|173.58|171.18|0
1649672470000|2022-04-11 10:21:10|173.58|171.18|173.58|171.18|173.64|171.24|173.58|171.18|0
1649672480000|2022-04-11 10:21:20|173.64|171.24|173.64|171.24|173.64|171.24|173.64|171.24|0
1649672490000|2022-04-11 10:21:30|173.71|171.31|173.87|171.47|173.87|171.47|173.71|171.31|0
1649672500000|2022-04-11 10:21:40|173.84|171.44|173.84|171.44|173.84|171.44|173.84|171.44|0
1649672510000|2022-04-11 10:21:50|173.9|171.5|173.84|171.44|173.97|171.57|173.84|171.44|0
1649672520000|2022-04-11 10:22:00|173.77|171.37|173.77|171.37|173.77|171.37|173.77|171.37|0
1649672530000|2022-04-11 10:22:10|173.64|171.24|173.64|171.24|173.64|171.24|173.64|171.24|0
1649672540000|2022-04-11 10:22:20|173.71|171.31|173.58|171.18|173.71|171.31|173.58|171.18|0
1649672550000|2022-04-11 10:22:30|173.64|171.24|173.64|171.24|173.64|171.24|173.64|171.24|0
1649672560000|2022-04-11 10:22:40|173.71|171.31|173.68|171.28|173.71|171.31|173.64|171.24|0
1649672570000|2022-04-11 10:22:50|173.84|171.44|173.9|171.5|173.9|171.5|173.84|171.44|0
1649672580000|2022-04-11 10:23:00|173.87|171.47|173.81|171.41|173.87|171.47|173.81|171.41|0
1649672590000|2022-04-11 10:23:10|173.77|171.37|173.77|171.37|173.84|171.44|173.77|171.37|0
1649672600000|2022-04-11 10:23:20|173.71|171.31|173.77|171.37|173.77|171.37|173.71|171.31|0
1649672610000|2022-04-11 10:23:30|173.84|171.44|173.84|171.44|173.84|171.44|173.84|171.44|0
1649672620000|2022-04-11 10:23:40|173.97|171.57|174|171.6|174|171.6|173.97|171.57|0
1649672630000|2022-04-11 10:23:50|173.97|171.57|173.94|171.54|174|171.6|173.94|171.54|0
1649672640000|2022-04-11 10:24:00|173.9|171.5|173.9|171.5|173.9|171.5|173.9|171.5|0
1649672650000|2022-04-11 10:24:10|174.23|171.83|174.2|171.8|174.23|171.83|174.17|171.77|0
1649672660000|2022-04-11 10:24:20|174.16|171.76|174.23|171.83|174.23|171.83|174.16|171.76|0
1649672670000|2022-04-11 10:24:30|174.2|171.8|174.16|171.76|174.2|171.8|174.16|171.76|0
1649672680000|2022-04-11 10:24:40|174.23|171.83|174.16|171.76|174.23|171.83|174.16|171.76|0
1649672690000|2022-04-11 10:24:50|174.23|171.83|174.16|171.76|174.23|171.83|174.16|171.76|0
1649672700000|2022-04-11 10:25:00|174.2|171.8|174.16|171.76|174.2|171.8|174.16|171.76|0
1649672710000|2022-04-11 10:25:10|174.03|171.63|174.23|171.83|174.23|171.83|174.03|171.63|0
1649672730000|2022-04-11 10:25:30|174.3|171.9|174.3|171.9|174.36|171.96|174.3|171.9|0
1649672740000|2022-04-11 10:25:40|174.36|171.96|174.23|171.83|174.36|171.96|174.23|171.83|0
1649672750000|2022-04-11 10:25:50|174.33|171.93|174.3|171.9|174.33|171.93|174.3|171.9|0
1649672760000|2022-04-11 10:26:00|174.33|171.93|174.36|171.96|174.36|171.96|174.33|171.93|0
1649672770000|2022-04-11 10:26:10|174.3|171.9|174.3|171.9|174.3|171.9|174.3|171.9|0
1649672780000|2022-04-11 10:26:20|174.36|171.96|174.3|171.9|174.39|171.99|174.3|171.9|0
1649672790000|2022-04-11 10:26:30|174.36|171.96|174.39|171.99|174.39|171.99|174.36|171.96|0
1649672800000|2022-04-11 10:26:40|174.43|172.03|174.43|172.03|174.43|172.03|174.36|171.96|0
1649672810000|2022-04-11 10:26:50|174.36|171.96|174.43|172.03|174.43|172.03|174.36|171.96|0
1649672820000|2022-04-11 10:27:00|174.23|171.83|174.16|171.76|174.23|171.83|174.16|171.76|0
1649672830000|2022-04-11 10:27:10|174.23|171.83|174.36|171.96|174.36|171.96|174.23|171.83|0
1649672840000|2022-04-11 10:27:20|174.29|171.89|174.36|171.96|174.36|171.96|174.29|171.89|0
1649672850000|2022-04-11 10:27:30|174.39|171.99|174.36|171.96|174.39|171.99|174.36|171.96|0
1649672860000|2022-04-11 10:27:40|174.39|171.99|174.43|172.03|174.43|172.03|174.39|171.99|0
1649672870000|2022-04-11 10:27:50|174.49|172.09|174.56|172.16|174.56|172.16|174.49|172.09|0
1649672880000|2022-04-11 10:28:00|174.62|172.22|174.56|172.16|174.62|172.22|174.56|172.16|0
1649672890000|2022-04-11 10:28:10|174.43|172.03|174.56|172.16|174.56|172.16|174.43|172.03|0
1649672900000|2022-04-11 10:28:20|174.49|172.09|174.49|172.09|174.49|172.09|174.43|172.03|0
1649672910000|2022-04-11 10:28:30|174.53|172.13|174.62|172.22|174.62|172.22|174.49|172.09|0
1649672920000|2022-04-11 10:28:40|174.69|172.29|174.49|172.09|174.69|172.29|174.49|172.09|0
1649672930000|2022-04-11 10:28:50|174.46|172.06|174.49|172.09|174.49|172.09|174.36|171.96|0
1649672940000|2022-04-11 10:29:00|174.43|172.03|174.43|172.03|174.43|172.03|174.36|171.96|0
1649672950000|2022-04-11 10:29:10|174.39|171.99|174.33|171.93|174.39|171.99|174.33|171.93|0
1649672960000|2022-04-11 10:29:20|174.36|171.96|174.36|171.96|174.43|172.03|174.36|171.96|0
1649672970000|2022-04-11 10:29:30|174.29|171.89|174.29|171.89|174.29|171.89|174.29|171.89|0
1649672980000|2022-04-11 10:29:40|174.36|171.96|174.39|171.99|174.39|171.99|174.33|171.93|0
1649672990000|2022-04-11 10:29:50|174.42|172.02|174.42|172.02|174.42|172.02|174.42|172.02|0
1649673000000|2022-04-11 10:30:00|174.49|172.09|174.42|172.02|174.49|172.09|174.42|172.02|0
1649673010000|2022-04-11 10:30:10|174.29|171.89|174.29|171.89|174.36|171.96|174.29|171.89|0
1649673020000|2022-04-11 10:30:20|174.23|171.83|174.2|171.8|174.23|171.83|174.2|171.8|0
1649673030000|2022-04-11 10:30:30|174.16|171.76|174.16|171.76|174.16|171.76|174.16|171.76|0
1649673040000|2022-04-11 10:30:40|174.29|171.89|174.29|171.89|174.29|171.89|174.29|171.89|0
1649673050000|2022-04-11 10:30:50|174.23|171.83|174.23|171.83|174.23|171.83|174.23|171.83|0
1649673060000|2022-04-11 10:31:00|174.26|171.86|174.23|171.83|174.26|171.86|174.23|171.83|0
1649673070000|2022-04-11 10:31:10|174.16|171.76|174.03|171.63|174.16|171.76|174.03|171.63|0
1649673080000|2022-04-11 10:31:20|173.9|171.5|173.97|171.57|173.97|171.57|173.9|171.5|0
1649673090000|2022-04-11 10:31:30|174|171.6|174|171.6|174.03|171.63|174|171.6|0
1649673100000|2022-04-11 10:31:40|173.97|171.57|174.1|171.7|174.1|171.7|173.97|171.57|0
1649673110000|2022-04-11 10:31:50|174.16|171.76|174.16|171.76|174.16|171.76|174.16|171.76|0
1649673120000|2022-04-11 10:32:00|174.2|171.8|174.1|171.7|174.2|171.8|174.1|171.7|0
1649673130000|2022-04-11 10:32:10|174.16|171.76|174.13|171.73|174.16|171.76|174.13|171.73|0
1649673140000|2022-04-11 10:32:20|174.16|171.76|174.23|171.83|174.23|171.83|174.16|171.76|0
1649673150000|2022-04-11 10:32:30|174.16|171.76|174.16|171.76|174.16|171.76|174.16|171.76|0
1649673160000|2022-04-11 10:32:40|174.29|171.89|174.42|172.02|174.42|172.02|174.29|171.89|0
1649673170000|2022-04-11 10:32:50|174.49|172.09|174.49|172.09|174.49|172.09|174.49|172.09|0
1649673180000|2022-04-11 10:33:00|174.46|172.06|174.36|171.96|174.46|172.06|174.36|171.96|0
1649673190000|2022-04-11 10:33:10|174.33|171.93|174.42|172.02|174.42|172.02|174.33|171.93|0
1649673200000|2022-04-11 10:33:20|174.49|172.09|174.49|172.09|174.49|172.09|174.49|172.09|0
1649673210000|2022-04-11 10:33:30|174.42|172.02|174.62|172.22|174.62|172.22|174.42|172.02|0
1649673220000|2022-04-11 10:33:40|174.55|172.15|174.62|172.22|174.62|172.22|174.55|172.15|0
1649673230000|2022-04-11 10:33:50|174.55|172.15|174.55|172.15|174.55|172.15|174.55|172.15|0
1649673260000|2022-04-11 10:34:20|174.62|172.22|174.62|172.22|174.62|172.22|174.62|172.22|0
1649673270000|2022-04-11 10:34:30|174.75|172.35|174.82|172.42|174.82|172.42|174.75|172.35|0
1649673290000|2022-04-11 10:34:50|174.88|172.48|174.82|172.42|174.88|172.48|174.82|172.42|0
1649673300000|2022-04-11 10:35:00|174.88|172.48|174.75|172.35|174.88|172.48|174.75|172.35|0
1649673310000|2022-04-11 10:35:10|174.69|172.29|174.75|172.35|174.75|172.35|174.69|172.29|0
1649673320000|2022-04-11 10:35:20|174.69|172.29|174.69|172.29|174.75|172.35|174.69|172.29|0
1649673330000|2022-04-11 10:35:30|174.72|172.32|174.69|172.29|174.72|172.32|174.69|172.29|0
1649673340000|2022-04-11 10:35:40|174.82|172.42|174.82|172.42|174.82|172.42|174.82|172.42|0
1649673360000|2022-04-11 10:36:00|174.85|172.45|175.01|172.61|175.01|172.61|174.85|172.45|0
1649673370000|2022-04-11 10:36:10|175.05|172.65|175.08|172.68|175.08|172.68|175.05|172.65|0
1649673380000|2022-04-11 10:36:20|175.01|172.61|175.08|172.68|175.08|172.68|175.01|172.61|0
1649673390000|2022-04-11 10:36:30|175.15|172.75|175.08|172.68|175.15|172.75|175.08|172.68|0
1649673400000|2022-04-11 10:36:40|175.01|172.61|175.01|172.61|175.08|172.68|175.01|172.61|0
1649673410000|2022-04-11 10:36:50|174.95|172.55|174.95|172.55|174.95|172.55|174.95|172.55|0
1649673430000|2022-04-11 10:37:10|174.98|172.58|174.98|172.58|174.98|172.58|174.95|172.55|0
1649673440000|2022-04-11 10:37:20|175.01|172.61|175.01|172.61|175.01|172.61|174.98|172.58|0
1649673460000|2022-04-11 10:37:40|174.98|172.58|174.98|172.58|174.98|172.58|174.95|172.55|0
1649673470000|2022-04-11 10:37:50|174.95|172.55|174.95|172.55|174.98|172.58|174.95|172.55|0
1649673480000|2022-04-11 10:38:00|175.01|172.61|175.01|172.61|175.01|172.61|175.01|172.61|0
1649673490000|2022-04-11 10:38:10|174.95|172.55|174.65|172.25|174.95|172.55|174.65|172.25|0
1649673500000|2022-04-11 10:38:20|174.62|172.22|174.68|172.28|174.68|172.28|174.62|172.22|0
1649673510000|2022-04-11 10:38:30|174.75|172.35|174.82|172.42|174.82|172.42|174.75|172.35|0
1649673520000|2022-04-11 10:38:40|174.75|172.35|174.82|172.42|174.82|172.42|174.75|172.35|0
1649673530000|2022-04-11 10:38:50|174.75|172.35|174.98|172.58|174.98|172.58|174.75|172.35|0
1649673540000|2022-04-11 10:39:00|175.01|172.61|174.88|172.48|175.01|172.61|174.88|172.48|0
1649673550000|2022-04-11 10:39:10|174.85|172.45|174.88|172.48|174.88|172.48|174.85|172.45|0
1649673560000|2022-04-11 10:39:20|174.85|172.45|174.85|172.45|174.88|172.48|174.85|172.45|0
1649673570000|2022-04-11 10:39:30|174.82|172.42|174.81|172.41|174.82|172.42|174.81|172.41|0
1649673580000|2022-04-11 10:39:40|174.78|172.38|174.78|172.38|174.78|172.38|174.75|172.35|0
1649673590000|2022-04-11 10:39:50|174.81|172.41|174.75|172.35|174.81|172.41|174.75|172.35|0
1649673600000|2022-04-11 10:40:00|174.72|172.32|174.72|172.32|174.72|172.32|174.72|172.32|0
1649673610000|2022-04-11 10:40:10|174.68|172.28|174.62|172.22|174.68|172.28|174.59|172.19|0
1649673620000|2022-04-11 10:40:20|174.59|172.19|174.59|172.19|174.59|172.19|174.55|172.15|0
1649673630000|2022-04-11 10:40:30|174.62|172.22|174.72|172.32|174.72|172.32|174.62|172.22|0
1649673640000|2022-04-11 10:40:40|174.75|172.35|174.75|172.35|174.75|172.35|174.75|172.35|0
1649673650000|2022-04-11 10:40:50|174.81|172.41|174.81|172.41|174.88|172.48|174.81|172.41|0
1649673660000|2022-04-11 10:41:00|174.88|172.48|174.81|172.41|174.88|172.48|174.81|172.41|0
1649673670000|2022-04-11 10:41:10|174.88|172.48|174.81|172.41|174.88|172.48|174.81|172.41|0
1649673680000|2022-04-11 10:41:20|174.78|172.38|174.75|172.35|174.78|172.38|174.75|172.35|0
1649673730000|2022-04-11 10:42:10|174.81|172.41|174.81|172.41|174.81|172.41|174.81|172.41|0
1649673740000|2022-04-11 10:42:20|174.85|172.45|174.81|172.41|174.88|172.48|174.81|172.41|0
1649673770000|2022-04-11 10:42:50|174.75|172.35|174.75|172.35|174.75|172.35|174.75|172.35|0
1649673780000|2022-04-11 10:43:00|174.81|172.41|174.88|172.48|174.88|172.48|174.81|172.41|0
1649673790000|2022-04-11 10:43:10|174.94|172.54|174.98|172.58|174.98|172.58|174.94|172.54|0
1649673800000|2022-04-11 10:43:20|175.01|172.61|174.91|172.51|175.01|172.61|174.91|172.51|0
1649673810000|2022-04-11 10:43:30|174.88|172.48|174.94|172.54|174.94|172.54|174.88|172.48|0
1649673820000|2022-04-11 10:43:40|175.01|172.61|174.94|172.54|175.01|172.61|174.94|172.54|0
1649673830000|2022-04-11 10:43:50|175.01|172.61|175.14|172.74|175.14|172.74|175.01|172.61|0
1649673840000|2022-04-11 10:44:00|175.08|172.68|175.21|172.81|175.21|172.81|175.08|172.68|0
1649673850000|2022-04-11 10:44:10|175.31|172.91|175.87|173.47|175.87|173.47|175.31|172.91|0
1649673860000|2022-04-11 10:44:20|175.9|173.5|175.57|173.17|175.9|173.5|175.57|173.17|0
1649673870000|2022-04-11 10:44:30|175.67|173.27|175.74|173.34|175.74|173.34|175.67|173.27|0
1649673880000|2022-04-11 10:44:40|175.77|173.37|175.77|173.37|175.77|173.37|175.77|173.37|0
1649673890000|2022-04-11 10:44:50|175.67|173.27|175.74|173.34|175.74|173.34|175.67|173.27|0
1649673900000|2022-04-11 10:45:00|175.77|173.37|175.77|173.37|175.8|173.4|175.77|173.37|0
1649673910000|2022-04-11 10:45:10|175.67|173.27|175.74|173.34|175.74|173.34|175.67|173.27|0
1649673920000|2022-04-11 10:45:20|175.8|173.4|175.8|173.4|175.87|173.47|175.8|173.4|0
1649673930000|2022-04-11 10:45:30|175.87|173.47|175.67|173.27|175.87|173.47|175.67|173.27|0
1649673940000|2022-04-11 10:45:40|175.7|173.3|175.67|173.27|175.7|173.3|175.67|173.27|0
1649673950000|2022-04-11 10:45:50|175.7|173.3|175.8|173.4|175.8|173.4|175.7|173.3|0
1649673960000|2022-04-11 10:46:00|175.87|173.47|175.87|173.47|175.87|173.47|175.84|173.44|0
1649673970000|2022-04-11 10:46:10|175.84|173.44|175.74|173.34|175.87|173.47|175.74|173.34|0
1649673980000|2022-04-11 10:46:20|175.67|173.27|175.6|173.2|175.67|173.27|175.6|173.2|0
1649673990000|2022-04-11 10:46:30|175.67|173.27|175.67|173.27|175.67|173.27|175.67|173.27|0
1649674000000|2022-04-11 10:46:40|175.7|173.3|175.7|173.3|175.7|173.3|175.7|173.3|0
1649674010000|2022-04-11 10:46:50|175.67|173.27|175.6|173.2|175.67|173.27|175.6|173.2|0
1649674020000|2022-04-11 10:47:00|175.54|173.14|175.54|173.14|175.57|173.17|175.54|173.14|0
1649674030000|2022-04-11 10:47:10|175.6|173.2|175.73|173.33|175.73|173.33|175.6|173.2|0
1649674040000|2022-04-11 10:47:20|175.67|173.27|175.54|173.14|175.67|173.27|175.54|173.14|0
1649674050000|2022-04-11 10:47:30|175.5|173.1|175.47|173.07|175.5|173.1|175.34|172.94|0
1649674060000|2022-04-11 10:47:40|175.6|173.2|175.34|172.94|175.6|173.2|175.34|172.94|0
1649674070000|2022-04-11 10:47:50|175.27|172.87|175.24|172.84|175.27|172.87|175.21|172.81|0
1649674080000|2022-04-11 10:48:00|175.27|172.87|175.47|173.07|175.47|173.07|175.27|172.87|0
1649674090000|2022-04-11 10:48:10|175.34|172.94|175.27|172.87|175.34|172.94|175.27|172.87|0
1649674100000|2022-04-11 10:48:20|175.14|172.74|175.01|172.61|175.14|172.74|175.01|172.61|0
1649674110000|2022-04-11 10:48:30|174.88|172.48|175.01|172.61|175.01|172.61|174.88|172.48|0
1649674120000|2022-04-11 10:48:40|174.94|172.54|174.88|172.48|174.94|172.54|174.88|172.48|0
1649674130000|2022-04-11 10:48:50|174.81|172.41|174.81|172.41|174.81|172.41|174.81|172.41|0
1649674140000|2022-04-11 10:49:00|174.75|172.35|174.61|172.21|174.75|172.35|174.61|172.21|0
1649674150000|2022-04-11 10:49:10|174.68|172.28|174.65|172.25|174.68|172.28|174.58|172.18|0
1649674160000|2022-04-11 10:49:20|174.68|172.28|174.68|172.28|174.68|172.28|174.61|172.21|0
1649674170000|2022-04-11 10:49:30|174.71|172.31|174.68|172.28|174.74|172.34|174.68|172.28|0
1649674180000|2022-04-11 10:49:40|174.74|172.34|174.68|172.28|174.74|172.34|174.68|172.28|0
1649674190000|2022-04-11 10:49:50|174.74|172.34|174.68|172.28|174.74|172.34|174.68|172.28|0
1649674200000|2022-04-11 10:50:00|174.71|172.31|174.55|172.15|174.71|172.31|174.55|172.15|0
1649674210000|2022-04-11 10:50:10|174.61|172.21|174.52|172.12|174.61|172.21|174.52|172.12|0
1649674220000|2022-04-11 10:50:20|174.61|172.21|174.68|172.28|174.68|172.28|174.58|172.18|0
1649674230000|2022-04-11 10:50:30|174.61|172.21|174.48|172.08|174.68|172.28|174.48|172.08|0
1649674240000|2022-04-11 10:50:40|174.28|171.88|174.28|171.88|174.28|171.88|174.25|171.85|0
1649674250000|2022-04-11 10:50:50|174.35|171.95|174.22|171.82|174.35|171.95|174.22|171.82|0
1649674260000|2022-04-11 10:51:00|174.28|171.88|174.15|171.75|174.28|171.88|174.15|171.75|0
1649674270000|2022-04-11 10:51:10|174.09|171.69|174.28|171.88|174.28|171.88|174.09|171.69|0
1649674280000|2022-04-11 10:51:20|174.22|171.82|174.22|171.82|174.28|171.88|174.22|171.82|0
1649674290000|2022-04-11 10:51:30|174.28|171.88|174.38|171.98|174.38|171.98|174.28|171.88|0
1649674300000|2022-04-11 10:51:40|174.28|171.88|174.22|171.82|174.28|171.88|174.22|171.82|0
1649674310000|2022-04-11 10:51:50|174.15|171.75|174.15|171.75|174.15|171.75|174.09|171.69|0
1649674320000|2022-04-11 10:52:00|174.12|171.72|174.09|171.69|174.12|171.72|174.09|171.69|0
1649674330000|2022-04-11 10:52:10|174.02|171.62|174.09|171.69|174.09|171.69|174.02|171.62|0
1649674340000|2022-04-11 10:52:20|174.02|171.62|174.02|171.62|174.02|171.62|174.02|171.62|0
1649674350000|2022-04-11 10:52:30|174.09|171.69|174.06|171.66|174.09|171.69|174.06|171.66|0
1649674360000|2022-04-11 10:52:40|174.02|171.62|173.96|171.56|174.02|171.62|173.96|171.56|0
1649674370000|2022-04-11 10:52:50|173.99|171.59|174.09|171.69|174.09|171.69|173.99|171.59|0
1649674380000|2022-04-11 10:53:00|174.02|171.62|174.09|171.69|174.09|171.69|174.02|171.62|0
1649674400000|2022-04-11 10:53:20|174.06|171.66|174.12|171.72|174.15|171.75|174.06|171.66|0
1649674410000|2022-04-11 10:53:30|174.02|171.62|173.96|171.56|174.02|171.62|173.96|171.56|0
1649674420000|2022-04-11 10:53:40|174.02|171.62|174.02|171.62|174.02|171.62|174.02|171.62|0
1649674430000|2022-04-11 10:53:50|174.09|171.69|174.09|171.69|174.09|171.69|174.09|171.69|0
1649674440000|2022-04-11 10:54:00|174.02|171.62|174.02|171.62|174.02|171.62|174.02|171.62|0
1649674450000|2022-04-11 10:54:10|173.96|171.56|173.96|171.56|173.96|171.56|173.96|171.56|0
1649674460000|2022-04-11 10:54:20|174.02|171.62|173.96|171.56|174.02|171.62|173.96|171.56|0
1649674470000|2022-04-11 10:54:30|174.02|171.62|174.02|171.62|174.09|171.69|174.02|171.62|0
1649674480000|2022-04-11 10:54:40|174.15|171.75|174.28|171.88|174.28|171.88|174.15|171.75|0
1649674490000|2022-04-11 10:54:50|174.35|171.95|174.35|171.95|174.35|171.95|174.35|171.95|0
1649674500000|2022-04-11 10:55:00|174.28|171.88|174.35|171.95|174.35|171.95|174.28|171.88|0
1649674510000|2022-04-11 10:55:10|174.32|171.92|174.22|171.82|174.32|171.92|174.22|171.82|0
1649674520000|2022-04-11 10:55:20|174.15|171.75|174.02|171.62|174.15|171.75|174.02|171.62|0
1649674530000|2022-04-11 10:55:30|174.05|171.65|174.02|171.62|174.05|171.65|174.02|171.62|0
1649674540000|2022-04-11 10:55:40|173.95|171.55|174.02|171.62|174.02|171.62|173.95|171.55|0
1649674550000|2022-04-11 10:55:50|173.99|171.59|173.89|171.49|173.99|171.59|173.82|171.42|0
1649674560000|2022-04-11 10:56:00|173.82|171.42|173.76|171.36|173.82|171.42|173.76|171.36|0
1649674570000|2022-04-11 10:56:10|173.69|171.29|173.76|171.36|173.76|171.36|173.69|171.29|0
1649674580000|2022-04-11 10:56:20|173.69|171.29|173.76|171.36|173.76|171.36|173.69|171.29|0
1649674590000|2022-04-11 10:56:30|173.69|171.29|173.76|171.36|173.76|171.36|173.69|171.29|0
1649674600000|2022-04-11 10:56:40|173.82|171.42|173.89|171.49|173.89|171.49|173.82|171.42|0
1649674610000|2022-04-11 10:56:50|173.82|171.42|173.95|171.55|173.95|171.55|173.82|171.42|0
1649674620000|2022-04-11 10:57:00|173.89|171.49|173.95|171.55|173.95|171.55|173.89|171.49|0
1649674630000|2022-04-11 10:57:10|173.89|171.49|173.92|171.52|173.92|171.52|173.89|171.49|0
1649674640000|2022-04-11 10:57:20|173.89|171.49|173.89|171.49|173.89|171.49|173.89|171.49|0
1649674650000|2022-04-11 10:57:30|173.82|171.42|173.89|171.49|173.89|171.49|173.82|171.42|0
1649674660000|2022-04-11 10:57:40|173.92|171.52|173.92|171.52|173.92|171.52|173.89|171.49|0
1649674670000|2022-04-11 10:57:50|173.89|171.49|173.89|171.49|173.95|171.55|173.89|171.49|0
1649674680000|2022-04-11 10:58:00|173.82|171.42|173.69|171.29|173.82|171.42|173.69|171.29|0
1649674690000|2022-04-11 10:58:10|173.63|171.23|173.69|171.29|173.69|171.29|173.63|171.23|0
1649674700000|2022-04-11 10:58:20|173.63|171.23|173.63|171.23|173.69|171.29|173.63|171.23|0
1649674710000|2022-04-11 10:58:30|173.56|171.16|173.56|171.16|173.66|171.26|173.56|171.16|0
1649674720000|2022-04-11 10:58:40|173.69|171.29|173.63|171.23|173.69|171.29|173.63|171.23|0
1649674730000|2022-04-11 10:58:50|173.69|171.29|173.56|171.16|173.69|171.29|173.56|171.16|0
1649674740000|2022-04-11 10:59:00|173.63|171.23|173.63|171.23|173.63|171.23|173.53|171.13|0
1649674750000|2022-04-11 10:59:10|173.76|171.36|173.63|171.23|173.76|171.36|173.63|171.23|0
1649674760000|2022-04-11 10:59:20|173.69|171.29|173.63|171.23|173.69|171.29|173.63|171.23|0
1649674770000|2022-04-11 10:59:30|173.56|171.16|173.56|171.16|173.56|171.16|173.49|171.09|0
1649674780000|2022-04-11 10:59:40|173.49|171.09|173.56|171.16|173.56|171.16|173.43|171.03|0
1649674790000|2022-04-11 10:59:50|173.49|171.09|173.36|170.96|173.49|171.09|173.36|170.96|0
1649674800000|2022-04-11 11:00:00|173.43|171.03|173.23|170.83|173.43|171.03|173.23|170.83|0
1649674810000|2022-04-11 11:00:10|173.3|170.9|173.36|170.96|173.36|170.96|173.3|170.9|0
1649674820000|2022-04-11 11:00:20|173.3|170.9|173.43|171.03|173.43|171.03|173.3|170.9|0
1649674830000|2022-04-11 11:00:30|173.49|171.09|173.53|171.13|173.56|171.16|173.49|171.09|0
1649674840000|2022-04-11 11:00:40|173.49|171.09|173.43|171.03|173.49|171.09|173.3|170.9|0
1649674850000|2022-04-11 11:00:50|173.56|171.16|173.43|171.03|173.56|171.16|173.43|171.03|0
1649674860000|2022-04-11 11:01:00|173.36|170.96|173.36|170.96|173.36|170.96|173.36|170.96|0
1649674870000|2022-04-11 11:01:10|173.49|171.09|173.62|171.22|173.76|171.36|173.49|171.09|0
1649674880000|2022-04-11 11:01:20|173.69|171.29|173.89|171.49|173.89|171.49|173.69|171.29|0
1649674890000|2022-04-11 11:01:30|173.86|171.46|173.79|171.39|173.86|171.46|173.76|171.36|0
1649674900000|2022-04-11 11:01:40|173.82|171.42|173.89|171.49|173.89|171.49|173.82|171.42|0
1649674910000|2022-04-11 11:01:50|174.02|171.62|173.89|171.49|174.02|171.62|173.89|171.49|0
1649674920000|2022-04-11 11:02:00|173.82|171.42|173.89|171.49|173.89|171.49|173.82|171.42|0
1649674930000|2022-04-11 11:02:10|173.95|171.55|174.02|171.62|174.02|171.62|173.92|171.52|0
1649674950000|2022-04-11 11:02:30|174.08|171.68|173.95|171.55|174.08|171.68|173.95|171.55|0
1649674960000|2022-04-11 11:02:40|173.99|171.59|173.99|171.59|173.99|171.59|173.95|171.55|0
1649674970000|2022-04-11 11:02:50|174.02|171.62|173.95|171.55|174.02|171.62|173.95|171.55|0
1649674980000|2022-04-11 11:03:00|174.02|171.62|173.95|171.55|174.02|171.62|173.95|171.55|0
1649674990000|2022-04-11 11:03:10|173.99|171.59|173.82|171.42|173.99|171.59|173.82|171.42|0
1649675000000|2022-04-11 11:03:20|173.75|171.35|173.62|171.22|173.75|171.35|173.62|171.22|0
1649675010000|2022-04-11 11:03:30|173.43|171.03|173.43|171.03|173.43|171.03|173.43|171.03|0
1649675020000|2022-04-11 11:03:40|173.36|170.96|173.49|171.09|173.49|171.09|173.36|170.96|0
1649675030000|2022-04-11 11:03:50|173.36|170.96|173.43|171.03|173.43|171.03|173.36|170.96|0
1649675040000|2022-04-11 11:04:00|173.36|170.96|173.36|170.96|173.36|170.96|173.3|170.9|0
1649675050000|2022-04-11 11:04:10|173.3|170.9|173.46|171.06|173.56|171.16|173.3|170.9|0
1649675060000|2022-04-11 11:04:20|173.49|171.09|173.62|171.22|173.62|171.22|173.49|171.09|0
1649675070000|2022-04-11 11:04:30|173.69|171.29|173.69|171.29|173.69|171.29|173.62|171.22|0
1649675080000|2022-04-11 11:04:40|173.62|171.22|173.66|171.26|173.69|171.29|173.62|171.22|0
1649675090000|2022-04-11 11:04:50|173.69|171.29|173.75|171.35|173.75|171.35|173.69|171.29|0
1649675100000|2022-04-11 11:05:00|173.72|171.32|173.62|171.22|173.75|171.35|173.62|171.22|0
1649675110000|2022-04-11 11:05:10|173.56|171.16|173.49|171.09|173.56|171.16|173.49|171.09|0
1649675120000|2022-04-11 11:05:20|173.43|171.03|173.62|171.22|173.62|171.22|173.43|171.03|0
1649675130000|2022-04-11 11:05:30|173.66|171.26|173.69|171.29|173.69|171.29|173.66|171.26|0
1649675140000|2022-04-11 11:05:40|173.75|171.35|173.72|171.32|173.75|171.35|173.69|171.29|0
1649675150000|2022-04-11 11:05:50|173.69|171.29|173.79|171.39|173.82|171.42|173.69|171.29|0
1649675160000|2022-04-11 11:06:00|173.75|171.35|173.75|171.35|173.79|171.39|173.69|171.29|0
1649675170000|2022-04-11 11:06:10|173.56|171.16|173.49|171.09|173.56|171.16|173.49|171.09|0
1649675180000|2022-04-11 11:06:20|173.56|171.16|173.49|171.09|173.56|171.16|173.43|171.03|0
1649675190000|2022-04-11 11:06:30|173.56|171.16|173.43|171.03|173.56|171.16|173.43|171.03|0
1649675200000|2022-04-11 11:06:40|173.56|171.16|173.49|171.09|173.56|171.16|173.49|171.09|0
1649675220000|2022-04-11 11:07:00|173.43|171.03|173.36|170.96|173.43|171.03|173.36|170.96|0
1649675230000|2022-04-11 11:07:10|173.3|170.9|173.36|170.96|173.36|170.96|173.3|170.9|0
1649675240000|2022-04-11 11:07:20|173.39|170.99|173.46|171.06|173.49|171.09|173.39|170.99|0
1649675250000|2022-04-11 11:07:30|173.62|171.22|173.56|171.16|173.62|171.22|173.56|171.16|0
1649675260000|2022-04-11 11:07:40|173.59|171.19|173.69|171.29|173.69|171.29|173.59|171.19|0
1649675270000|2022-04-11 11:07:50|173.62|171.22|173.56|171.16|173.62|171.22|173.56|171.16|0
1649675280000|2022-04-11 11:08:00|173.75|171.35|173.82|171.42|173.82|171.42|173.75|171.35|0
1649675290000|2022-04-11 11:08:10|173.88|171.48|173.95|171.55|174.01|171.61|173.88|171.48|0
1649675300000|2022-04-11 11:08:20|173.98|171.58|174.21|171.81|174.21|171.81|173.98|171.58|0
1649675310000|2022-04-11 11:08:30|174.28|171.88|174.34|171.94|174.34|171.94|174.28|171.88|0
1649675320000|2022-04-11 11:08:40|174.15|171.75|173.95|171.55|174.15|171.75|173.95|171.55|0
1649675330000|2022-04-11 11:08:50|174.01|171.61|173.95|171.55|174.05|171.65|173.95|171.55|0
1649675340000|2022-04-11 11:09:00|174.01|171.61|174.05|171.65|174.11|171.71|174.01|171.61|0
1649675350000|2022-04-11 11:09:10|174.08|171.68|174.11|171.71|174.11|171.71|174.01|171.61|0
1649675360000|2022-04-11 11:09:20|174.01|171.61|174.08|171.68|174.08|171.68|174.01|171.61|0
1649675370000|2022-04-11 11:09:30|174.01|171.61|174.01|171.61|174.01|171.61|174.01|171.61|0
1649675380000|2022-04-11 11:09:40|174.05|171.65|174.14|171.74|174.14|171.74|174.05|171.65|0
1649675390000|2022-04-11 11:09:50|174.11|171.71|174.01|171.61|174.14|171.74|174.01|171.61|0
1649675400000|2022-04-11 11:10:00|173.95|171.55|173.88|171.48|174.01|171.61|173.88|171.48|0
1649675410000|2022-04-11 11:10:10|173.69|171.29|173.62|171.22|173.69|171.29|173.62|171.22|0
1649675420000|2022-04-11 11:10:20|173.69|171.29|173.65|171.25|173.69|171.29|173.62|171.22|0
1649675430000|2022-04-11 11:10:30|173.62|171.22|173.69|171.29|173.69|171.29|173.56|171.16|0
1649675440000|2022-04-11 11:10:40|173.65|171.25|173.65|171.25|173.65|171.25|173.65|171.25|0
1649675450000|2022-04-11 11:10:50|173.69|171.29|173.72|171.32|173.72|171.32|173.69|171.29|0
1649675460000|2022-04-11 11:11:00|173.75|171.35|173.88|171.48|173.95|171.55|173.75|171.35|0
1649675470000|2022-04-11 11:11:10|173.85|171.45|173.82|171.42|173.85|171.45|173.82|171.42|0
1649675480000|2022-04-11 11:11:20|173.88|171.48|173.82|171.42|173.88|171.48|173.82|171.42|0
1649675490000|2022-04-11 11:11:30|173.88|171.48|173.95|171.55|173.95|171.55|173.88|171.48|0
1649675500000|2022-04-11 11:11:40|174.01|171.61|174.01|171.61|174.01|171.61|174.01|171.61|0
1649675510000|2022-04-11 11:11:50|173.95|171.55|174.01|171.61|174.01|171.61|173.95|171.55|0
1649675520000|2022-04-11 11:12:00|173.75|171.35|173.75|171.35|173.75|171.35|173.75|171.35|0
1649675530000|2022-04-11 11:12:10|173.82|171.42|173.92|171.52|173.92|171.52|173.82|171.42|0
1649675540000|2022-04-11 11:12:20|173.88|171.48|173.88|171.48|173.92|171.52|173.88|171.48|0
1649675550000|2022-04-11 11:12:30|174.01|171.61|173.98|171.58|174.01|171.61|173.98|171.58|0
1649675560000|2022-04-11 11:12:40|174.01|171.61|174.08|171.68|174.11|171.71|174.01|171.61|0
1649675570000|2022-04-11 11:12:50|174.11|171.71|174.14|171.74|174.21|171.81|174.11|171.71|0
1649675580000|2022-04-11 11:13:00|174.21|171.81|174.14|171.74|174.21|171.81|174.14|171.74|0
1649675590000|2022-04-11 11:13:10|174.11|171.71|174.14|171.74|174.14|171.74|174.08|171.68|0
1649675600000|2022-04-11 11:13:20|174.21|171.81|174.21|171.81|174.24|171.84|174.21|171.81|0
1649675620000|2022-04-11 11:13:40|174.24|171.84|174.34|171.94|174.34|171.94|174.24|171.84|0
1649675630000|2022-04-11 11:13:50|174.27|171.87|174.27|171.87|174.27|171.87|174.27|171.87|0
1649675640000|2022-04-11 11:14:00|174.34|171.94|174.41|172.01|174.41|172.01|174.34|171.94|0
1649675650000|2022-04-11 11:14:10|174.47|172.07|174.41|172.01|174.47|172.07|174.41|172.01|0
1649675660000|2022-04-11 11:14:20|174.34|171.94|174.31|171.91|174.34|171.94|174.31|171.91|0
1649675670000|2022-04-11 11:14:30|174.34|171.94|174.21|171.81|174.34|171.94|174.18|171.78|0
1649675690000|2022-04-11 11:14:50|174.18|171.78|174.18|171.78|174.18|171.78|174.18|171.78|0
1649675700000|2022-04-11 11:15:00|174.21|171.81|174.41|172.01|174.54|172.14|174.21|171.81|0
1649675710000|2022-04-11 11:15:10|174.5|172.1|174.44|172.04|174.5|172.1|174.44|172.04|0
1649675720000|2022-04-11 11:15:20|174.47|172.07|174.6|172.2|174.6|172.2|174.47|172.07|0
1649675730000|2022-04-11 11:15:30|174.67|172.27|174.6|172.2|174.67|172.27|174.6|172.2|0
1649675740000|2022-04-11 11:15:40|174.57|172.17|174.6|172.2|174.6|172.2|174.47|172.07|0
1649675750000|2022-04-11 11:15:50|174.7|172.3|174.73|172.33|174.73|172.33|174.7|172.3|0
1649675760000|2022-04-11 11:16:00|174.6|172.2|174.7|172.3|174.73|172.33|174.6|172.2|0
1649675770000|2022-04-11 11:16:10|174.67|172.27|174.57|172.17|174.67|172.27|174.54|172.14|0
1649675780000|2022-04-11 11:16:20|174.54|172.14|174.6|172.2|174.6|172.2|174.54|172.14|0
1649675790000|2022-04-11 11:16:30|174.57|172.17|174.54|172.14|174.57|172.17|174.54|172.14|0
1649675800000|2022-04-11 11:16:40|174.5|172.1|174.64|172.24|174.64|172.24|174.5|172.1|0
1649675810000|2022-04-11 11:16:50|174.6|172.2|174.67|172.27|174.67|172.27|174.6|172.2|0
1649675820000|2022-04-11 11:17:00|174.64|172.24|174.67|172.27|174.67|172.27|174.6|172.2|0
1649675830000|2022-04-11 11:17:10|174.73|172.33|174.8|172.4|174.8|172.4|174.73|172.33|0
1649675840000|2022-04-11 11:17:20|174.73|172.33|174.77|172.37|174.8|172.4|174.73|172.33|0
1649675850000|2022-04-11 11:17:30|174.8|172.4|174.77|172.37|174.8|172.4|174.77|172.37|0
1649675860000|2022-04-11 11:17:40|174.73|172.33|174.73|172.33|174.77|172.37|174.73|172.33|0
1649675870000|2022-04-11 11:17:50|174.77|172.37|174.7|172.3|174.77|172.37|174.7|172.3|0
1649675880000|2022-04-11 11:18:00|174.67|172.27|174.67|172.27|174.73|172.33|174.67|172.27|0
1649675890000|2022-04-11 11:18:10|174.8|172.4|174.8|172.4|174.8|172.4|174.8|172.4|0
1649675900000|2022-04-11 11:18:20|174.73|172.33|175|172.6|175|172.6|174.73|172.33|0
1649675910000|2022-04-11 11:18:30|174.93|172.53|175|172.6|175|172.6|174.86|172.46|0
1649675920000|2022-04-11 11:18:40|175.06|172.66|175.03|172.63|175.06|172.66|175|172.6|0
1649675930000|2022-04-11 11:18:50|175.06|172.66|175.03|172.63|175.06|172.66|175.03|172.63|0
1649675940000|2022-04-11 11:19:00|175|172.6|175.06|172.66|175.06|172.66|175|172.6|0
1649675950000|2022-04-11 11:19:10|175.13|172.73|175.06|172.66|175.13|172.73|175.03|172.63|0
1649675960000|2022-04-11 11:19:20|175.13|172.73|175.19|172.79|175.19|172.79|175.13|172.73|0
1649675970000|2022-04-11 11:19:30|175.13|172.73|175.19|172.79|175.19|172.79|175.13|172.73|0
1649675980000|2022-04-11 11:19:40|175.26|172.86|175.16|172.76|175.26|172.86|175.16|172.76|0
1649675990000|2022-04-11 11:19:50|175.26|172.86|175.13|172.73|175.26|172.86|175.13|172.73|0
1649676000000|2022-04-11 11:20:00|175.19|172.79|175.19|172.79|175.19|172.79|175.19|172.79|0
1649676010000|2022-04-11 11:20:10|175.26|172.86|175.46|173.06|175.46|173.06|175.26|172.86|0
1649676020000|2022-04-11 11:20:20|175.32|172.92|175.26|172.86|175.39|172.99|175.26|172.86|0
1649676030000|2022-04-11 11:20:30|175.32|172.92|175.19|172.79|175.32|172.92|175.19|172.79|0
1649676040000|2022-04-11 11:20:40|175.32|172.92|175.39|172.99|175.39|172.99|175.32|172.92|0
1649676050000|2022-04-11 11:20:50|175.32|172.92|175.46|173.06|175.46|173.06|175.32|172.92|0
1649676060000|2022-04-11 11:21:00|175.39|172.99|175.52|173.12|175.52|173.12|175.39|172.99|0
1649676090000|2022-04-11 11:21:30|175.46|173.06|175.46|173.06|175.46|173.06|175.46|173.06|0
1649676100000|2022-04-11 11:21:40|175.39|172.99|175.42|173.02|175.46|173.06|175.39|172.99|0
1649676110000|2022-04-11 11:21:50|175.39|172.99|175.46|173.06|175.46|173.06|175.39|172.99|0
1649676120000|2022-04-11 11:22:00|175.52|173.12|175.06|172.66|175.52|173.12|175.06|172.66|0
1649676130000|2022-04-11 11:22:10|175.13|172.73|175.13|172.73|175.19|172.79|175.13|172.73|0
1649676140000|2022-04-11 11:22:20|175.19|172.79|175.16|172.76|175.19|172.79|175.16|172.76|0
1649676150000|2022-04-11 11:22:30|175.19|172.79|175.26|172.86|175.26|172.86|175.19|172.79|0
1649676160000|2022-04-11 11:22:40|175.16|172.76|175.06|172.66|175.16|172.76|175.06|172.66|0
1649676170000|2022-04-11 11:22:50|175.13|172.73|175.06|172.66|175.13|172.73|175.06|172.66|0
1649676180000|2022-04-11 11:23:00|175.12|172.72|175.12|172.72|175.12|172.72|175.12|172.72|0
1649676190000|2022-04-11 11:23:10|175.19|172.79|175.19|172.79|175.26|172.86|175.19|172.79|0
1649676200000|2022-04-11 11:23:20|175.26|172.86|175.32|172.92|175.32|172.92|175.26|172.86|0
1649676210000|2022-04-11 11:23:30|175.26|172.86|175.29|172.89|175.29|172.89|175.26|172.86|0
1649676220000|2022-04-11 11:23:40|175.32|172.92|175.26|172.86|175.32|172.92|175.26|172.86|0
1649676230000|2022-04-11 11:23:50|175.39|172.99|175.39|172.99|175.45|173.05|175.39|172.99|0
1649676240000|2022-04-11 11:24:00|175.45|173.05|175.39|172.99|175.45|173.05|175.39|172.99|0
1649676250000|2022-04-11 11:24:10|175.36|172.96|175.39|172.99|175.39|172.99|175.36|172.96|0
1649676260000|2022-04-11 11:24:20|175.36|172.96|175.19|172.79|175.39|172.99|175.19|172.79|0
1649676270000|2022-04-11 11:24:30|175.06|172.66|175.06|172.66|175.06|172.66|175.06|172.66|0
1649676280000|2022-04-11 11:24:40|175.09|172.69|175.06|172.66|175.09|172.69|175.06|172.66|0
1649676290000|2022-04-11 11:24:50|175.12|172.72|175.12|172.72|175.12|172.72|175.12|172.72|0
1649676300000|2022-04-11 11:25:00|175.19|172.79|175.26|172.86|175.32|172.92|175.19|172.79|0
1649676310000|2022-04-11 11:25:10|175.29|172.89|175.19|172.79|175.29|172.89|175.19|172.79|0
1649676330000|2022-04-11 11:25:30|175.26|172.86|175.32|172.92|175.32|172.92|175.26|172.86|0
1649676340000|2022-04-11 11:25:40|175.39|172.99|175.39|172.99|175.39|172.99|175.39|172.99|0
1649676350000|2022-04-11 11:25:50|175.59|173.19|175.45|173.05|175.59|173.19|175.45|173.05|0
1649676360000|2022-04-11 11:26:00|175.39|172.99|175.32|172.92|175.39|172.99|175.32|172.92|0
1649676370000|2022-04-11 11:26:10|175.39|172.99|175.39|172.99|175.39|172.99|175.39|172.99|0
1649676380000|2022-04-11 11:26:20|175.45|173.05|175.45|173.05|175.45|173.05|175.45|173.05|0
1649676390000|2022-04-11 11:26:30|175.52|173.12|175.45|173.05|175.52|173.12|175.45|173.05|0
1649676400000|2022-04-11 11:26:40|175.42|173.02|175.26|172.86|175.45|173.05|175.26|172.86|0
1649676410000|2022-04-11 11:26:50|175.32|172.92|175.19|172.79|175.32|172.92|175.19|172.79|0
1649676420000|2022-04-11 11:27:00|175.16|172.76|175.16|172.76|175.19|172.79|175.16|172.76|0
1649676430000|2022-04-11 11:27:10|175.19|172.79|175.06|172.66|175.19|172.79|175.06|172.66|0
1649676440000|2022-04-11 11:27:20|175.12|172.72|175.19|172.79|175.19|172.79|175.12|172.72|0
1649676450000|2022-04-11 11:27:30|175.12|172.72|174.99|172.59|175.12|172.72|174.99|172.59|0
1649676460000|2022-04-11 11:27:40|175.06|172.66|174.99|172.59|175.06|172.66|174.99|172.59|0
1649676470000|2022-04-11 11:27:50|175.06|172.66|175.06|172.66|175.06|172.66|175.06|172.66|0
1649676480000|2022-04-11 11:28:00|174.99|172.59|175.09|172.69|175.09|172.69|174.99|172.59|0
1649676490000|2022-04-11 11:28:10|175.12|172.72|175.16|172.76|175.19|172.79|175.12|172.72|0
1649676500000|2022-04-11 11:28:20|175.09|172.69|174.99|172.59|175.09|172.69|174.99|172.59|0
1649676510000|2022-04-11 11:28:30|175.06|172.66|175.06|172.66|175.06|172.66|174.99|172.59|0
1649676520000|2022-04-11 11:28:40|174.99|172.59|174.96|172.56|174.99|172.59|174.92|172.52|0
1649676530000|2022-04-11 11:28:50|174.89|172.49|174.99|172.59|174.99|172.59|174.89|172.49|0
1649676540000|2022-04-11 11:29:00|174.96|172.56|174.99|172.59|174.99|172.59|174.92|172.52|0
1649676550000|2022-04-11 11:29:10|174.92|172.52|174.92|172.52|174.92|172.52|174.92|172.52|0
1649676560000|2022-04-11 11:29:20|174.86|172.46|174.86|172.46|174.86|172.46|174.86|172.46|0
1649676570000|2022-04-11 11:29:30|174.79|172.39|174.79|172.39|174.86|172.46|174.79|172.39|0
1649676580000|2022-04-11 11:29:40|174.86|172.46|174.86|172.46|174.86|172.46|174.86|172.46|0
1649676590000|2022-04-11 11:29:50|174.92|172.52|174.89|172.49|174.92|172.52|174.89|172.49|0
1649676600000|2022-04-11 11:30:00|174.86|172.46|174.92|172.52|174.99|172.59|174.86|172.46|0
1649676610000|2022-04-11 11:30:10|174.99|172.59|175.06|172.66|175.06|172.66|174.99|172.59|0
1649676620000|2022-04-11 11:30:20|175.09|172.69|175.06|172.66|175.09|172.69|175.06|172.66|0
1649676630000|2022-04-11 11:30:30|174.99|172.59|175.06|172.66|175.06|172.66|174.99|172.59|0
1649676640000|2022-04-11 11:30:40|175.32|172.92|175.32|172.92|175.32|172.92|175.25|172.85|0
1649676650000|2022-04-11 11:30:50|175.39|172.99|175.39|172.99|175.39|172.99|175.39|172.99|0
1649676660000|2022-04-11 11:31:00|175.32|172.92|175.45|173.05|175.45|173.05|175.32|172.92|0
1649676670000|2022-04-11 11:31:10|175.52|173.12|175.45|173.05|175.58|173.18|175.45|173.05|0
1649676680000|2022-04-11 11:31:20|175.52|173.12|175.52|173.12|175.52|173.12|175.52|173.12|0
1649676690000|2022-04-11 11:31:30|175.45|173.05|175.42|173.02|175.45|173.05|175.38|172.98|0
1649676700000|2022-04-11 11:31:40|175.38|172.98|175.45|173.05|175.45|173.05|175.38|172.98|0
1649676710000|2022-04-11 11:31:50|175.52|173.12|175.38|172.98|175.52|173.12|175.38|172.98|0
1649676720000|2022-04-11 11:32:00|175.32|172.92|175.52|173.12|175.52|173.12|175.32|172.92|0
1649676730000|2022-04-11 11:32:10|175.45|173.05|175.52|173.12|175.58|173.18|175.45|173.05|0
1649676740000|2022-04-11 11:32:20|175.58|173.18|175.58|173.18|175.58|173.18|175.58|173.18|0
1649676750000|2022-04-11 11:32:30|175.65|173.25|175.65|173.25|175.65|173.25|175.58|173.18|0
1649676760000|2022-04-11 11:32:40|175.58|173.18|175.52|173.12|175.58|173.18|175.52|173.12|0
1649676780000|2022-04-11 11:33:00|175.48|173.08|175.38|172.98|175.52|173.12|175.38|172.98|0
1649676790000|2022-04-11 11:33:10|175.32|172.92|175.38|172.98|175.42|173.02|175.32|172.92|0
1649676800000|2022-04-11 11:33:20|175.45|173.05|175.45|173.05|175.45|173.05|175.45|173.05|0
1649676810000|2022-04-11 11:33:30|175.38|172.98|175.38|172.98|175.42|173.02|175.38|172.98|0
1649676820000|2022-04-11 11:33:40|175.45|173.05|175.38|172.98|175.45|173.05|175.38|172.98|0
1649676830000|2022-04-11 11:33:50|175.35|172.95|175.35|172.95|175.35|172.95|175.35|172.95|0
1649676840000|2022-04-11 11:34:00|175.38|172.98|175.38|172.98|175.38|172.98|175.32|172.92|0
1649676850000|2022-04-11 11:34:10|175.45|173.05|175.45|173.05|175.52|173.12|175.45|173.05|0
1649676860000|2022-04-11 11:34:20|175.52|173.12|175.52|173.12|175.52|173.12|175.48|173.08|0
1649676870000|2022-04-11 11:34:30|175.45|173.05|175.52|173.12|175.58|173.18|175.45|173.05|0
1649676880000|2022-04-11 11:34:40|175.58|173.18|175.58|173.18|175.65|173.25|175.58|173.18|0
1649676890000|2022-04-11 11:34:50|175.65|173.25|175.52|173.12|175.65|173.25|175.52|173.12|0
1649676900000|2022-04-11 11:35:00|175.55|173.15|175.65|173.25|175.65|173.25|175.55|173.15|0
1649676910000|2022-04-11 11:35:10|175.58|173.18|175.52|173.12|175.58|173.18|175.52|173.12|0
1649676920000|2022-04-11 11:35:20|175.58|173.18|175.55|173.15|175.58|173.18|175.55|173.15|0
1649676930000|2022-04-11 11:35:30|175.65|173.25|175.71|173.31|175.71|173.31|175.58|173.18|0
1649676940000|2022-04-11 11:35:40|175.78|173.38|175.78|173.38|175.78|173.38|175.78|173.38|0
1649676950000|2022-04-11 11:35:50|175.71|173.31|175.71|173.31|175.71|173.31|175.71|173.31|0
1649676960000|2022-04-11 11:36:00|175.85|173.45|175.78|173.38|175.85|173.45|175.78|173.38|0
1649676970000|2022-04-11 11:36:10|175.71|173.31|175.58|173.18|175.71|173.31|175.58|173.18|0
1649676980000|2022-04-11 11:36:20|175.51|173.11|175.45|173.05|175.51|173.11|175.45|173.05|0
1649676990000|2022-04-11 11:36:30|175.58|173.18|175.51|173.11|175.58|173.18|175.51|173.11|0
1649677000000|2022-04-11 11:36:40|175.58|173.18|175.98|173.58|175.98|173.58|175.58|173.18|0
1649677010000|2022-04-11 11:36:50|175.91|173.51|176.04|173.64|176.04|173.64|175.91|173.51|0
1649677020000|2022-04-11 11:37:00|175.98|173.58|175.91|173.51|175.98|173.58|175.91|173.51|0
1649677030000|2022-04-11 11:37:10|175.98|173.58|175.78|173.38|175.98|173.58|175.78|173.38|0
1649677040000|2022-04-11 11:37:20|175.84|173.44|175.81|173.41|175.84|173.44|175.78|173.38|0
1649677050000|2022-04-11 11:37:30|175.78|173.38|175.98|173.58|176.04|173.64|175.78|173.38|0
1649677060000|2022-04-11 11:37:40|176.04|173.64|175.91|173.51|176.04|173.64|175.91|173.51|0
1649677070000|2022-04-11 11:37:50|175.78|173.38|175.84|173.44|175.84|173.44|175.78|173.38|0
1649677080000|2022-04-11 11:38:00|175.88|173.48|175.71|173.31|175.88|173.48|175.71|173.31|0
1649677090000|2022-04-11 11:38:10|175.78|173.38|175.78|173.38|175.78|173.38|175.78|173.38|0
1649677100000|2022-04-11 11:38:20|175.91|173.51|175.91|173.51|175.98|173.58|175.84|173.44|0
1649677110000|2022-04-11 11:38:30|175.78|173.38|175.91|173.51|175.91|173.51|175.78|173.38|0
1649677120000|2022-04-11 11:38:40|175.94|173.54|175.91|173.51|175.94|173.54|175.91|173.51|0
1649677130000|2022-04-11 11:38:50|175.88|173.48|175.88|173.48|175.88|173.48|175.88|173.48|0
1649677140000|2022-04-11 11:39:00|175.91|173.51|176.04|173.64|176.11|173.71|175.91|173.51|0
1649677150000|2022-04-11 11:39:10|176.17|173.77|176.31|173.91|176.31|173.91|176.11|173.71|0
1649677160000|2022-04-11 11:39:20|176.24|173.84|176.51|174.11|176.51|174.11|176.24|173.84|0
1649677170000|2022-04-11 11:39:30|176.44|174.04|176.31|173.91|176.44|174.04|176.31|173.91|0
1649677180000|2022-04-11 11:39:40|176.24|173.84|176.51|174.11|176.51|174.11|176.24|173.84|0
1649677190000|2022-04-11 11:39:50|176.64|174.24|176.64|174.24|176.64|174.24|176.57|174.17|0
1649677200000|2022-04-11 11:40:00|176.7|174.3|176.77|174.37|176.77|174.37|176.7|174.3|0
1649677210000|2022-04-11 11:40:10|176.57|174.17|176.64|174.24|176.64|174.24|176.57|174.17|0
1649677220000|2022-04-11 11:40:20|176.7|174.3|176.77|174.37|176.77|174.37|176.7|174.3|0
1649677230000|2022-04-11 11:40:30|176.74|174.34|176.84|174.44|176.84|174.44|176.74|174.34|0
1649677240000|2022-04-11 11:40:40|176.81|174.41|176.77|174.37|176.81|174.41|176.77|174.37|0
1649677250000|2022-04-11 11:40:50|176.74|174.34|176.77|174.37|176.77|174.37|176.74|174.34|0
1649677260000|2022-04-11 11:41:00|176.74|174.34|176.84|174.44|176.84|174.44|176.74|174.34|0
1649677270000|2022-04-11 11:41:10|176.77|174.37|176.77|174.37|176.77|174.37|176.77|174.37|0
1649677280000|2022-04-11 11:41:20|176.84|174.44|176.9|174.5|176.9|174.5|176.84|174.44|0
1649677290000|2022-04-11 11:41:30|176.84|174.44|176.84|174.44|176.84|174.44|176.84|174.44|0
1649677300000|2022-04-11 11:41:40|176.7|174.3|176.64|174.24|176.7|174.3|176.64|174.24|0
1649677310000|2022-04-11 11:41:50|176.57|174.17|176.64|174.24|176.64|174.24|176.57|174.17|0
1649677320000|2022-04-11 11:42:00|176.7|174.3|176.64|174.24|176.7|174.3|176.57|174.17|0
1649677330000|2022-04-11 11:42:10|176.84|174.44|177.1|174.7|177.1|174.7|176.84|174.44|0
1649677340000|2022-04-11 11:42:20|177.17|174.77|177.24|174.84|177.24|174.84|176.97|174.57|0
1649677350000|2022-04-11 11:42:30|177.17|174.77|177.24|174.84|177.24|174.84|177.17|174.77|0
1649677360000|2022-04-11 11:42:40|177.1|174.7|177.24|174.84|177.24|174.84|177.1|174.7|0
1649677370000|2022-04-11 11:42:50|177.17|174.77|177.24|174.84|177.3|174.9|177.17|174.77|0
1649677380000|2022-04-11 11:43:00|177.43|175.03|177.37|174.97|177.43|175.03|177.34|174.94|0
1649677390000|2022-04-11 11:43:10|177.3|174.9|177.3|174.9|177.34|174.94|177.3|174.9|0
1649677410000|2022-04-11 11:43:30|177.43|175.03|177.23|174.83|177.43|175.03|177.23|174.83|0
1649677420000|2022-04-11 11:43:40|177.17|174.77|177.14|174.74|177.17|174.77|177.14|174.74|0
1649677430000|2022-04-11 11:43:50|177.17|174.77|177.23|174.83|177.3|174.9|177.17|174.77|0
1649677440000|2022-04-11 11:44:00|177.27|174.87|177.27|174.87|177.27|174.87|177.27|174.87|0
1649677450000|2022-04-11 11:44:10|177.23|174.83|177.3|174.9|177.3|174.9|177.23|174.83|0
1649677460000|2022-04-11 11:44:20|177.23|174.83|177.17|174.77|177.3|174.9|177.17|174.77|0
1649677470000|2022-04-11 11:44:30|177.1|174.7|177.1|174.7|177.1|174.7|177.1|174.7|0
1649677480000|2022-04-11 11:44:40|177.23|174.83|177.3|174.9|177.3|174.9|177.23|174.83|0
1649677490000|2022-04-11 11:44:50|177.27|174.87|177.1|174.7|177.27|174.87|177.1|174.7|0
1649677500000|2022-04-11 11:45:00|177.2|174.8|177.17|174.77|177.2|174.8|177.1|174.7|0
1649677510000|2022-04-11 11:45:10|177.23|174.83|177.23|174.83|177.23|174.83|177.2|174.8|0
1649677520000|2022-04-11 11:45:20|177.17|174.77|177.3|174.9|177.3|174.9|177.17|174.77|0
1649677530000|2022-04-11 11:45:30|177.34|174.94|177.27|174.87|177.34|174.94|177.27|174.87|0
1649677540000|2022-04-11 11:45:40|177.17|174.77|177.1|174.7|177.17|174.77|177.1|174.7|0
1649677550000|2022-04-11 11:45:50|177.03|174.63|176.9|174.5|177.03|174.63|176.9|174.5|0
1649677560000|2022-04-11 11:46:00|176.87|174.47|176.9|174.5|176.9|174.5|176.83|174.43|0
1649677570000|2022-04-11 11:46:10|176.87|174.47|176.87|174.47|176.87|174.47|176.87|174.47|0
1649677580000|2022-04-11 11:46:20|176.83|174.43|176.8|174.4|176.83|174.43|176.8|174.4|0
1649677590000|2022-04-11 11:46:30|176.83|174.43|176.87|174.47|176.87|174.47|176.83|174.43|0
1649677600000|2022-04-11 11:46:40|176.9|174.5|177.03|174.63|177.07|174.67|176.9|174.5|0
1649677610000|2022-04-11 11:46:50|176.9|174.5|176.97|174.57|176.97|174.57|176.9|174.5|0
1649677620000|2022-04-11 11:47:00|176.94|174.54|176.83|174.43|176.94|174.54|176.83|174.43|0
1649677630000|2022-04-11 11:47:10|176.9|174.5|177.03|174.63|177.03|174.63|176.9|174.5|0
1649677640000|2022-04-11 11:47:20|177.1|174.7|177.17|174.77|177.23|174.83|177.1|174.7|0
1649677650000|2022-04-11 11:47:30|177.2|174.8|177.3|174.9|177.3|174.9|177.2|174.8|0
1649677660000|2022-04-11 11:47:40|177.33|174.93|177.23|174.83|177.33|174.93|177.23|174.83|0
1649677670000|2022-04-11 11:47:50|177.17|174.77|177.17|174.77|177.17|174.77|177.17|174.77|0
1649677680000|2022-04-11 11:48:00|177.1|174.7|177.1|174.7|177.1|174.7|177.1|174.7|0
1649677690000|2022-04-11 11:48:10|177.17|174.77|177.13|174.73|177.17|174.77|177.13|174.73|0
1649677700000|2022-04-11 11:48:20|177.17|174.77|177.13|174.73|177.17|174.77|177.13|174.73|0
1649677710000|2022-04-11 11:48:30|177.1|174.7|177.07|174.67|177.1|174.7|177.03|174.63|0
1649677720000|2022-04-11 11:48:40|177.1|174.7|177.3|174.9|177.3|174.9|177.1|174.7|0
1649677730000|2022-04-11 11:48:50|177.37|174.97|177.3|174.9|177.37|174.97|177.3|174.9|0
1649677750000|2022-04-11 11:49:10|177.17|174.77|177.03|174.63|177.17|174.77|177.03|174.63|0
1649677770000|2022-04-11 11:49:30|177.1|174.7|177.03|174.63|177.1|174.7|177.03|174.63|0
1649677780000|2022-04-11 11:49:40|177.07|174.67|177.07|174.67|177.07|174.67|177.07|174.67|0
1649677790000|2022-04-11 11:49:50|177.03|174.63|177.07|174.67|177.1|174.7|177.03|174.63|0
1649677800000|2022-04-11 11:50:00|177.03|174.63|176.97|174.57|177.03|174.63|176.97|174.57|0
1649677810000|2022-04-11 11:50:10|176.9|174.5|177|174.6|177.03|174.63|176.9|174.5|0
1649677820000|2022-04-11 11:50:20|177.03|174.63|177.17|174.77|177.17|174.77|177.03|174.63|0
1649677830000|2022-04-11 11:50:30|177.23|174.83|177.17|174.77|177.23|174.83|177.17|174.77|0
1649677840000|2022-04-11 11:50:40|177.1|174.7|177.1|174.7|177.13|174.73|177.1|174.7|0
1649677850000|2022-04-11 11:50:50|177.13|174.73|177.17|174.77|177.17|174.77|177.13|174.73|0
1649677860000|2022-04-11 11:51:00|177.1|174.7|177.1|174.7|177.1|174.7|177.1|174.7|0
1649677870000|2022-04-11 11:51:10|177.16|174.76|177.16|174.76|177.16|174.76|177.16|174.76|0
1649677880000|2022-04-11 11:51:20|177.1|174.7|177.1|174.7|177.1|174.7|177.1|174.7|0
1649677890000|2022-04-11 11:51:30|177.13|174.73|177.13|174.73|177.13|174.73|177.1|174.7|0
1649677900000|2022-04-11 11:51:40|177.16|174.76|177.23|174.83|177.23|174.83|177.16|174.76|0
1649677910000|2022-04-11 11:51:50|177.2|174.8|177.16|174.76|177.2|174.8|177.16|174.76|0
1649677920000|2022-04-11 11:52:00|177.1|174.7|177.1|174.7|177.16|174.76|177.1|174.7|0
1649677930000|2022-04-11 11:52:10|177.16|174.76|177.16|174.76|177.16|174.76|177.16|174.76|0
1649677940000|2022-04-11 11:52:20|177.2|174.8|177.2|174.8|177.2|174.8|177.2|174.8|0
1649677950000|2022-04-11 11:52:30|177.16|174.76|177.16|174.76|177.16|174.76|177.1|174.7|0
1649677960000|2022-04-11 11:52:40|177.13|174.73|177.13|174.73|177.13|174.73|177.13|174.73|0
1649677970000|2022-04-11 11:52:50|177.1|174.7|177.1|174.7|177.1|174.7|177.1|174.7|0
1649677990000|2022-04-11 11:53:10|177|174.6|176.87|174.47|177|174.6|176.87|174.47|0
1649678000000|2022-04-11 11:53:20|176.9|174.5|176.83|174.43|176.9|174.5|176.83|174.43|0
1649678010000|2022-04-11 11:53:30|176.8|174.4|176.7|174.3|176.8|174.4|176.7|174.3|0
1649678020000|2022-04-11 11:53:40|176.9|174.5|176.87|174.47|176.9|174.5|176.87|174.47|0
1649678030000|2022-04-11 11:53:50|176.96|174.56|177.1|174.7|177.1|174.7|176.96|174.56|0
1649678040000|2022-04-11 11:54:00|177.03|174.63|177.3|174.9|177.3|174.9|177.03|174.63|0
1649678050000|2022-04-11 11:54:10|177.43|175.03|177.36|174.96|177.43|175.03|177.3|174.9|0
1649678060000|2022-04-11 11:54:20|177.3|174.9|177.3|174.9|177.33|174.93|177.3|174.9|0
1649678070000|2022-04-11 11:54:30|177.23|174.83|177.23|174.83|177.23|174.83|177.16|174.76|0
1649678080000|2022-04-11 11:54:40|177.26|174.86|177.3|174.9|177.3|174.9|177.26|174.86|0
1649678090000|2022-04-11 11:54:50|177.23|174.83|177.16|174.76|177.23|174.83|177.16|174.76|0
1649678100000|2022-04-11 11:55:00|177.23|174.83|177.23|174.83|177.23|174.83|177.16|174.76|0
1649678110000|2022-04-11 11:55:10|177.16|174.76|177.2|174.8|177.2|174.8|177.16|174.76|0
1649678120000|2022-04-11 11:55:20|177.23|174.83|177.26|174.86|177.3|174.9|177.23|174.83|0
1649678130000|2022-04-11 11:55:30|177.3|174.9|177.3|174.9|177.36|174.96|177.3|174.9|0
1649678140000|2022-04-11 11:55:40|177.36|174.96|177.36|174.96|177.36|174.96|177.36|174.96|0
1649678150000|2022-04-11 11:55:50|177.43|175.03|177.4|175|177.43|175.03|177.36|174.96|0
1649678160000|2022-04-11 11:56:00|177.43|175.03|177.3|174.9|177.43|175.03|177.3|174.9|0
1649678170000|2022-04-11 11:56:10|177.33|174.93|177.3|174.9|177.33|174.93|177.3|174.9|0
1649678180000|2022-04-11 11:56:20|177.33|174.93|177.33|174.93|177.36|174.96|177.33|174.93|0
1649678190000|2022-04-11 11:56:30|177.23|174.83|177.2|174.8|177.23|174.83|177.16|174.76|0
1649678200000|2022-04-11 11:56:40|177.3|174.9|177.1|174.7|177.3|174.9|177.1|174.7|0
1649678210000|2022-04-11 11:56:50|177.16|174.76|177.1|174.7|177.16|174.76|177.1|174.7|0
1649678220000|2022-04-11 11:57:00|177.13|174.73|177.03|174.63|177.13|174.73|177.03|174.63|0
1649678230000|2022-04-11 11:57:10|176.96|174.56|177.03|174.63|177.03|174.63|176.96|174.56|0
1649678240000|2022-04-11 11:57:20|177.1|174.7|177.13|174.73|177.16|174.76|177.1|174.7|0
1649678250000|2022-04-11 11:57:30|177.23|174.83|177.03|174.63|177.23|174.83|177.03|174.63|0
1649678260000|2022-04-11 11:57:40|176.96|174.56|177.06|174.66|177.06|174.66|176.96|174.56|0
1649678270000|2022-04-11 11:57:50|177.03|174.63|177.23|174.83|177.23|174.83|177.03|174.63|0
1649678280000|2022-04-11 11:58:00|177.16|174.76|177.16|174.76|177.16|174.76|177.16|174.76|0
1649678290000|2022-04-11 11:58:10|177.23|174.83|177.16|174.76|177.23|174.83|177.16|174.76|0
1649678300000|2022-04-11 11:58:20|177.13|174.73|177.16|174.76|177.16|174.76|177.13|174.73|0
1649678310000|2022-04-11 11:58:30|177.1|174.7|177.16|174.76|177.16|174.76|177.1|174.7|0
1649678320000|2022-04-11 11:58:40|177.23|174.83|177.36|174.96|177.36|174.96|177.23|174.83|0
1649678330000|2022-04-11 11:58:50|177.33|174.93|177.29|174.89|177.33|174.93|177.29|174.89|0
1649678340000|2022-04-11 11:59:00|177.33|174.93|177.43|175.03|177.43|175.03|177.29|174.89|0
1649678350000|2022-04-11 11:59:10|177.36|174.96|177.4|175|177.4|175|177.36|174.96|0
1649678360000|2022-04-11 11:59:20|177.49|175.09|177.69|175.29|177.69|175.29|177.49|175.09|0
1649678370000|2022-04-11 11:59:30|177.76|175.36|177.76|175.36|177.76|175.36|177.73|175.33|0
1649678380000|2022-04-11 11:59:40|177.8|175.4|177.76|175.36|177.8|175.4|177.76|175.36|0
1649678390000|2022-04-11 11:59:50|177.69|175.29|177.63|175.23|177.69|175.29|177.63|175.23|0
1649678400000|2022-04-11 12:00:00|177.56|175.16|177.69|175.29|177.69|175.29|177.56|175.16|0
1649678410000|2022-04-11 12:00:10|177.76|175.36|177.49|175.09|177.76|175.36|177.49|175.09|0
1649678420000|2022-04-11 12:00:20|177.33|174.93|177.03|174.63|177.36|174.96|177.03|174.63|0
1649678430000|2022-04-11 12:00:30|176.96|174.56|177.03|174.63|177.06|174.66|176.96|174.56|0
1649678440000|2022-04-11 12:00:40|177.09|174.69|177.23|174.83|177.23|174.83|177.09|174.69|0
1649678450000|2022-04-11 12:00:50|177.16|174.76|177.16|174.76|177.23|174.83|177.16|174.76|0
1649678460000|2022-04-11 12:01:00|177.09|174.69|177.29|174.89|177.29|174.89|177.09|174.69|0
1649678470000|2022-04-11 12:01:10|177.23|174.83|177.36|174.96|177.36|174.96|177.23|174.83|0
1649678480000|2022-04-11 12:01:20|177.43|175.03|177.16|174.76|177.43|175.03|177.16|174.76|0
1649678490000|2022-04-11 12:01:30|177.23|174.83|177.16|174.76|177.23|174.83|177.16|174.76|0
1649678500000|2022-04-11 12:01:40|177.23|174.83|177.29|174.89|177.29|174.89|177.23|174.83|0
1649678510000|2022-04-11 12:01:50|177.26|174.86|177.19|174.79|177.36|174.96|177.19|174.79|0
1649678520000|2022-04-11 12:02:00|177.23|174.83|177.23|174.83|177.23|174.83|177.13|174.73|0
1649678530000|2022-04-11 12:02:10|177.36|174.96|177.36|174.96|177.36|174.96|177.36|174.96|0
1649678540000|2022-04-11 12:02:20|177.43|175.03|177.69|175.29|177.69|175.29|177.43|175.03|0
1649678550000|2022-04-11 12:02:30|177.89|175.49|177.69|175.29|177.96|175.56|177.69|175.29|0
1649678560000|2022-04-11 12:02:40|177.76|175.36|177.69|175.29|177.76|175.36|177.69|175.29|0
1649678570000|2022-04-11 12:02:50|177.56|175.16|177.49|175.09|177.56|175.16|177.49|175.09|0
1649678580000|2022-04-11 12:03:00|177.43|175.03|177.29|174.89|177.43|175.03|177.29|174.89|0
1649678590000|2022-04-11 12:03:10|177.43|175.03|177.29|174.89|177.43|175.03|177.29|174.89|0
1649678600000|2022-04-11 12:03:20|177.33|174.93|177.29|174.89|177.33|174.93|177.26|174.86|0
1649678610000|2022-04-11 12:03:30|177.23|174.83|177.23|174.83|177.26|174.86|177.23|174.83|0
1649678620000|2022-04-11 12:03:40|177.29|174.89|177.36|174.96|177.36|174.96|177.29|174.89|0
1649678630000|2022-04-11 12:03:50|177.43|175.03|177.46|175.06|177.49|175.09|177.43|175.03|0
1649678640000|2022-04-11 12:04:00|177.43|175.03|177.49|175.09|177.49|175.09|177.43|175.03|0
1649678650000|2022-04-11 12:04:10|177.46|175.06|177.46|175.06|177.46|175.06|177.43|175.03|0
1649678660000|2022-04-11 12:04:20|177.43|175.03|177.33|174.93|177.43|175.03|177.33|174.93|0
1649678670000|2022-04-11 12:04:30|177.36|174.96|177.33|174.93|177.43|175.03|177.33|174.93|0
1649678680000|2022-04-11 12:04:40|177.29|174.89|177.26|174.86|177.29|174.89|177.26|174.86|0
1649678690000|2022-04-11 12:04:50|177.29|174.89|177.36|174.96|177.36|174.96|177.23|174.83|0
1649678700000|2022-04-11 12:05:00|177.43|175.03|177.36|174.96|177.43|175.03|177.36|174.96|0
1649678710000|2022-04-11 12:05:10|177.56|175.16|177.56|175.16|177.56|175.16|177.56|175.16|0
1649678720000|2022-04-11 12:05:20|177.62|175.22|177.56|175.16|177.62|175.22|177.56|175.16|0
1649678730000|2022-04-11 12:05:30|177.62|175.22|177.62|175.22|177.62|175.22|177.56|175.16|0
1649678740000|2022-04-11 12:05:40|177.69|175.29|177.76|175.36|177.76|175.36|177.69|175.29|0
1649678750000|2022-04-11 12:05:50|177.69|175.29|177.82|175.42|177.82|175.42|177.69|175.29|0
1649678760000|2022-04-11 12:06:00|177.89|175.49|177.89|175.49|177.89|175.49|177.89|175.49|0
1649678770000|2022-04-11 12:06:10|177.76|175.36|177.76|175.36|177.82|175.42|177.76|175.36|0
1649678780000|2022-04-11 12:06:20|177.89|175.49|177.93|175.53|177.96|175.56|177.89|175.49|0
1649678790000|2022-04-11 12:06:30|177.96|175.56|177.93|175.53|177.96|175.56|177.89|175.49|0
1649678800000|2022-04-11 12:06:40|177.89|175.49|177.93|175.53|177.93|175.53|177.82|175.42|0
1649678810000|2022-04-11 12:06:50|177.96|175.56|178.09|175.69|178.09|175.69|177.96|175.56|0
1649678820000|2022-04-11 12:07:00|178.02|175.62|178.09|175.69|178.09|175.69|178.02|175.62|0
1649678830000|2022-04-11 12:07:10|178.02|175.62|178.09|175.69|178.09|175.69|178.02|175.62|0
1649678840000|2022-04-11 12:07:20|178.02|175.62|177.96|175.56|178.02|175.62|177.96|175.56|0
1649678850000|2022-04-11 12:07:30|177.93|175.53|177.96|175.56|177.96|175.56|177.89|175.49|0
1649678860000|2022-04-11 12:07:40|178.02|175.62|177.96|175.56|178.02|175.62|177.96|175.56|0
1649678870000|2022-04-11 12:07:50|177.89|175.49|177.96|175.56|177.96|175.56|177.86|175.46|0
1649678880000|2022-04-11 12:08:00|177.89|175.49|177.89|175.49|177.89|175.49|177.89|175.49|0
1649678890000|2022-04-11 12:08:10|177.93|175.53|177.82|175.42|177.96|175.56|177.82|175.42|0
1649678900000|2022-04-11 12:08:20|177.76|175.36|177.76|175.36|177.82|175.42|177.76|175.36|0
1649678910000|2022-04-11 12:08:30|177.82|175.42|178.02|175.62|178.02|175.62|177.82|175.42|0
1649678920000|2022-04-11 12:08:40|177.96|175.56|178.09|175.69|178.09|175.69|177.96|175.56|0
1649678930000|2022-04-11 12:08:50|178.02|175.62|177.96|175.56|178.02|175.62|177.96|175.56|0
1649678940000|2022-04-11 12:09:00|178.06|175.66|178.83|176.43|178.83|176.43|178.06|175.66|0
1649678950000|2022-04-11 12:09:10|178.76|176.36|178.63|176.23|178.76|176.36|178.63|176.23|0
1649678960000|2022-04-11 12:09:20|178.66|176.26|178.56|176.16|178.76|176.36|178.56|176.16|0
1649678970000|2022-04-11 12:09:30|178.49|176.09|178.46|176.06|178.49|176.09|178.46|176.06|0
1649678980000|2022-04-11 12:09:40|178.56|176.16|178.49|176.09|178.56|176.16|178.42|176.02|0
1649678990000|2022-04-11 12:09:50|178.56|176.16|178.59|176.19|178.63|176.23|178.56|176.16|0
1649679000000|2022-04-11 12:10:00|178.69|176.29|178.63|176.23|178.69|176.29|178.63|176.23|0
1649679010000|2022-04-11 12:10:10|178.56|176.16|178.63|176.23|178.63|176.23|178.56|176.16|0
1649679020000|2022-04-11 12:10:20|178.76|176.36|178.83|176.43|178.83|176.43|178.76|176.36|0
1649679030000|2022-04-11 12:10:30|179.23|176.83|179.09|176.69|179.23|176.83|179.09|176.69|0
1649679040000|2022-04-11 12:10:40|179.16|176.76|179.09|176.69|179.2|176.8|179.09|176.69|0
1649679050000|2022-04-11 12:10:50|179.03|176.63|179.09|176.69|179.09|176.69|179.03|176.63|0
1649679060000|2022-04-11 12:11:00|179.03|176.63|179.09|176.69|179.09|176.69|179.03|176.63|0
1649679070000|2022-04-11 12:11:10|178.89|176.49|179.3|176.9|179.36|176.96|178.89|176.49|0
1649679080000|2022-04-11 12:11:20|179.23|176.83|179.23|176.83|179.3|176.9|179.23|176.83|0
1649679090000|2022-04-11 12:11:30|179.3|176.9|179.16|176.76|179.3|176.9|179.16|176.76|0
1649679100000|2022-04-11 12:11:40|179.09|176.69|179.09|176.69|179.09|176.69|179.09|176.69|0
1649679110000|2022-04-11 12:11:50|179.03|176.63|178.96|176.56|179.03|176.63|178.96|176.56|0
1649679120000|2022-04-11 12:12:00|179.03|176.63|178.96|176.56|179.03|176.63|178.96|176.56|0
1649679130000|2022-04-11 12:12:10|179.03|176.63|178.96|176.56|179.09|176.69|178.96|176.56|0
1649679140000|2022-04-11 12:12:20|178.89|176.49|178.76|176.36|178.89|176.49|178.76|176.36|0
1649679150000|2022-04-11 12:12:30|178.69|176.29|178.69|176.29|178.69|176.29|178.69|176.29|0
1649679160000|2022-04-11 12:12:40|178.62|176.22|178.69|176.29|178.69|176.29|178.62|176.22|0
1649679170000|2022-04-11 12:12:50|178.56|176.16|178.62|176.22|178.62|176.22|178.56|176.16|0
1649679180000|2022-04-11 12:13:00|178.69|176.29|178.69|176.29|178.69|176.29|178.62|176.22|0
1649679190000|2022-04-11 12:13:10|178.62|176.22|178.52|176.12|178.62|176.22|178.52|176.12|0
1649679200000|2022-04-11 12:13:20|178.56|176.16|178.49|176.09|178.56|176.16|178.49|176.09|0
1649679210000|2022-04-11 12:13:30|178.42|176.02|178.49|176.09|178.49|176.09|178.42|176.02|0
1649679230000|2022-04-11 12:13:50|178.52|176.12|178.62|176.22|178.62|176.22|178.52|176.12|0
1649679240000|2022-04-11 12:14:00|178.56|176.16|178.76|176.36|178.76|176.36|178.56|176.16|0
1649679250000|2022-04-11 12:14:10|178.69|176.29|178.56|176.16|178.69|176.29|178.56|176.16|0
1649679270000|2022-04-11 12:14:30|178.49|176.09|178.56|176.16|178.56|176.16|178.49|176.09|0
1649679280000|2022-04-11 12:14:40|178.42|176.02|178.36|175.96|178.42|176.02|178.36|175.96|0
1649679290000|2022-04-11 12:14:50|178.42|176.02|178.42|176.02|178.49|176.09|178.42|176.02|0
1649679300000|2022-04-11 12:15:00|178.49|176.09|178.56|176.16|178.62|176.22|178.49|176.09|0
1649679310000|2022-04-11 12:15:10|178.49|176.09|178.49|176.09|178.56|176.16|178.49|176.09|0
1649679320000|2022-04-11 12:15:20|178.42|176.02|178.42|176.02|178.42|176.02|178.42|176.02|0
1649679330000|2022-04-11 12:15:30|178.49|176.09|178.32|175.92|178.49|176.09|178.32|175.92|0
1649679340000|2022-04-11 12:15:40|178.26|175.86|178.22|175.82|178.26|175.86|178.15|175.75|0
1649679350000|2022-04-11 12:15:50|178.26|175.86|178.29|175.89|178.29|175.89|178.26|175.86|0
1649679360000|2022-04-11 12:16:00|178.22|175.82|178.22|175.82|178.22|175.82|178.22|175.82|0
1649679370000|2022-04-11 12:16:10|178.26|175.86|178.29|175.89|178.29|175.89|178.26|175.86|0
1649679380000|2022-04-11 12:16:20|178.22|175.82|178.35|175.95|178.35|175.95|178.22|175.82|0
1649679390000|2022-04-11 12:16:30|178.32|175.92|178.35|175.95|178.35|175.95|178.32|175.92|0
1649679400000|2022-04-11 12:16:40|178.42|176.02|178.42|176.02|178.42|176.02|178.42|176.02|0
1649679420000|2022-04-11 12:17:00|178.35|175.95|178.35|175.95|178.35|175.95|178.32|175.92|0
1649679430000|2022-04-11 12:17:10|178.29|175.89|178.32|175.92|178.32|175.92|178.29|175.89|0
1649679440000|2022-04-11 12:17:20|178.35|175.95|178.42|176.02|178.42|176.02|178.35|175.95|0
1649679450000|2022-04-11 12:17:30|178.39|175.99|178.42|176.02|178.42|176.02|178.39|175.99|0
1649679460000|2022-04-11 12:17:40|178.35|175.95|178.42|176.02|178.42|176.02|178.35|175.95|0
1649679470000|2022-04-11 12:17:50|178.35|175.95|178.42|176.02|178.42|176.02|178.35|175.95|0
1649679480000|2022-04-11 12:18:00|178.55|176.15|178.49|176.09|178.55|176.15|178.49|176.09|0
1649679490000|2022-04-11 12:18:10|178.55|176.15|178.49|176.09|178.55|176.15|178.49|176.09|0
1649679500000|2022-04-11 12:18:20|178.55|176.15|178.46|176.06|178.55|176.15|178.46|176.06|0
1649679510000|2022-04-11 12:18:30|178.49|176.09|178.49|176.09|178.49|176.09|178.49|176.09|0
1649679520000|2022-04-11 12:18:40|178.42|176.02|178.55|176.15|178.55|176.15|178.42|176.02|0
1649679530000|2022-04-11 12:18:50|178.76|176.36|178.72|176.32|178.76|176.36|178.69|176.29|0
1649679540000|2022-04-11 12:19:00|178.76|176.36|178.96|176.56|178.96|176.56|178.76|176.36|0
1649679550000|2022-04-11 12:19:10|178.89|176.49|178.89|176.49|178.92|176.52|178.82|176.42|0
1649679560000|2022-04-11 12:19:20|178.82|176.42|178.49|176.09|178.82|176.42|178.49|176.09|0
1649679570000|2022-04-11 12:19:30|178.42|176.02|178.42|176.02|178.42|176.02|178.42|176.02|0
1649679580000|2022-04-11 12:19:40|178.49|176.09|178.52|176.12|178.59|176.19|178.49|176.09|0
1649679590000|2022-04-11 12:19:50|178.55|176.15|178.55|176.15|178.66|176.26|178.55|176.15|0
1649679600000|2022-04-11 12:20:00|178.49|176.09|178.42|176.02|178.49|176.09|178.42|176.02|0
1649679610000|2022-04-11 12:20:10|178.49|176.09|178.42|176.02|178.49|176.09|178.42|176.02|0
1649679620000|2022-04-11 12:20:20|178.49|176.09|178.55|176.15|178.59|176.19|178.49|176.09|0
1649679630000|2022-04-11 12:20:30|178.49|176.09|178.55|176.15|178.55|176.15|178.49|176.09|0
1649679640000|2022-04-11 12:20:40|178.49|176.09|178.49|176.09|178.55|176.15|178.49|176.09|0
1649679650000|2022-04-11 12:20:50|178.55|176.15|178.62|176.22|178.62|176.22|178.55|176.15|0
1649679660000|2022-04-11 12:21:00|178.55|176.15|178.55|176.15|178.59|176.19|178.55|176.15|0
1649679670000|2022-04-11 12:21:10|178.49|176.09|178.42|176.02|178.49|176.09|178.42|176.02|0
1649679680000|2022-04-11 12:21:20|178.39|175.99|178.42|176.02|178.42|176.02|178.35|175.95|0
1649679690000|2022-04-11 12:21:30|178.35|175.95|178.42|176.02|178.49|176.09|178.35|175.95|0
1649679700000|2022-04-11 12:21:40|178.49|176.09|178.42|176.02|178.49|176.09|178.35|175.95|0
1649679710000|2022-04-11 12:21:50|178.35|175.95|178.55|176.15|178.55|176.15|178.35|175.95|0
1649679720000|2022-04-11 12:22:00|178.62|176.22|178.62|176.22|178.62|176.22|178.62|176.22|0
1649679730000|2022-04-11 12:22:10|179.02|176.62|179.02|176.62|179.02|176.62|178.99|176.59|0
1649679740000|2022-04-11 12:22:20|179.09|176.69|179.16|176.76|179.16|176.76|179.09|176.69|0
1649679750000|2022-04-11 12:22:30|179.02|176.62|179.02|176.62|179.09|176.69|179.02|176.62|0
1649679760000|2022-04-11 12:22:40|178.96|176.56|179.02|176.62|179.02|176.62|178.96|176.56|0
1649679770000|2022-04-11 12:22:50|178.96|176.56|179.02|176.62|179.02|176.62|178.96|176.56|0
1649679780000|2022-04-11 12:23:00|179.09|176.69|179.02|176.62|179.09|176.69|179.02|176.62|0
1649679790000|2022-04-11 12:23:10|178.95|176.55|178.95|176.55|178.95|176.55|178.95|176.55|0
1649679800000|2022-04-11 12:23:20|179.06|176.66|179.02|176.62|179.06|176.66|179.02|176.62|0
1649679810000|2022-04-11 12:23:30|178.95|176.55|178.95|176.55|179.02|176.62|178.95|176.55|0
1649679820000|2022-04-11 12:23:40|179.02|176.62|179.02|176.62|179.02|176.62|179.02|176.62|0
1649679830000|2022-04-11 12:23:50|179.09|176.69|179.09|176.69|179.09|176.69|179.09|176.69|0
1649679840000|2022-04-11 12:24:00|179.29|176.89|179.69|177.29|179.76|177.36|179.29|176.89|0
1649679850000|2022-04-11 12:24:10|179.63|177.23|179.49|177.09|179.63|177.23|179.49|177.09|0
1649679860000|2022-04-11 12:24:20|179.42|177.02|179.53|177.13|179.63|177.23|179.42|177.02|0
1649679870000|2022-04-11 12:24:30|179.46|177.06|179.42|177.02|179.46|177.06|179.36|176.96|0
1649679880000|2022-04-11 12:24:40|179.56|177.16|179.59|177.19|179.63|177.23|179.56|177.16|0
1649679890000|2022-04-11 12:24:50|179.69|177.29|179.56|177.16|179.69|177.29|179.56|177.16|0
1649679900000|2022-04-11 12:25:00|179.59|177.19|179.63|177.23|179.63|177.23|179.59|177.19|0
1649679910000|2022-04-11 12:25:10|179.49|177.09|179.42|177.02|179.49|177.09|179.42|177.02|0
1649679920000|2022-04-11 12:25:20|179.39|176.99|179.42|177.02|179.42|177.02|179.36|176.96|0
1649679930000|2022-04-11 12:25:30|179.49|177.09|179.42|177.02|179.49|177.09|179.42|177.02|0
1649679940000|2022-04-11 12:25:40|179.46|177.06|179.49|177.09|179.56|177.16|179.46|177.06|0
1649679950000|2022-04-11 12:25:50|179.53|177.13|179.56|177.16|179.63|177.23|179.49|177.09|0
1649679960000|2022-04-11 12:26:00|179.42|177.02|179.36|176.96|179.42|177.02|179.36|176.96|0
1649679970000|2022-04-11 12:26:10|179.29|176.89|179.22|176.82|179.29|176.89|179.22|176.82|0
1649679980000|2022-04-11 12:26:20|179.15|176.75|179.09|176.69|179.15|176.75|179.09|176.69|0
1649679990000|2022-04-11 12:26:30|179.02|176.62|179.02|176.62|179.02|176.62|178.95|176.55|0
1649680000000|2022-04-11 12:26:40|179.09|176.69|179.06|176.66|179.09|176.69|179.06|176.66|0
1649680010000|2022-04-11 12:26:50|179.02|176.62|179.09|176.69|179.09|176.69|178.95|176.55|0
1649680020000|2022-04-11 12:27:00|179.02|176.62|179.02|176.62|179.09|176.69|179.02|176.62|0
1649680030000|2022-04-11 12:27:10|178.99|176.59|179.02|176.62|179.02|176.62|178.95|176.55|0
1649680040000|2022-04-11 12:27:20|178.99|176.59|179.02|176.62|179.02|176.62|178.95|176.55|0
1649680050000|2022-04-11 12:27:30|179.06|176.66|179.09|176.69|179.09|176.69|178.95|176.55|0
1649680060000|2022-04-11 12:27:40|179.15|176.75|179.22|176.82|179.22|176.82|179.15|176.75|0
1649680070000|2022-04-11 12:27:50|179.26|176.86|179.15|176.75|179.26|176.86|179.15|176.75|0
1649680080000|2022-04-11 12:28:00|179.29|176.89|179.29|176.89|179.29|176.89|179.29|176.89|0
1649680090000|2022-04-11 12:28:10|179.22|176.82|179.26|176.86|179.29|176.89|179.22|176.82|0
1649680100000|2022-04-11 12:28:20|179.22|176.82|179.22|176.82|179.29|176.89|179.22|176.82|0
1649680110000|2022-04-11 12:28:30|179.29|176.89|179.22|176.82|179.29|176.89|179.22|176.82|0
1649680120000|2022-04-11 12:28:40|179.15|176.75|179.15|176.75|179.15|176.75|179.15|176.75|0
1649680130000|2022-04-11 12:28:50|179.09|176.69|179.05|176.65|179.09|176.69|179.02|176.62|0
1649680140000|2022-04-11 12:29:00|179.09|176.69|179.09|176.69|179.15|176.75|179.09|176.69|0
1649680150000|2022-04-11 12:29:10|179.15|176.75|179.15|176.75|179.15|176.75|179.15|176.75|0
1649680170000|2022-04-11 12:29:30|179.09|176.69|179.09|176.69|179.15|176.75|179.09|176.69|0
1649680180000|2022-04-11 12:29:40|179.15|176.75|179.36|176.96|179.42|177.02|179.15|176.75|0
1649680190000|2022-04-11 12:29:50|179.39|176.99|179.39|176.99|179.42|177.02|179.36|176.96|0
1649680200000|2022-04-11 12:30:00|179.35|176.95|179.12|176.72|179.35|176.95|179.09|176.69|0
1649680210000|2022-04-11 12:30:10|179.29|176.89|179.56|177.16|179.56|177.16|179.29|176.89|0
1649680220000|2022-04-11 12:30:20|179.62|177.22|179.56|177.16|179.62|177.22|179.56|177.16|0
1649680230000|2022-04-11 12:30:30|179.62|177.22|179.56|177.16|179.62|177.22|179.56|177.16|0
1649680240000|2022-04-11 12:30:40|179.42|177.02|179.29|176.89|179.42|177.02|179.29|176.89|0
1649680250000|2022-04-11 12:30:50|179.22|176.82|179.22|176.82|179.22|176.82|179.15|176.75|0
1649680260000|2022-04-11 12:31:00|179.29|176.89|179.29|176.89|179.29|176.89|179.29|176.89|0
1649680270000|2022-04-11 12:31:10|179.15|176.75|179.15|176.75|179.15|176.75|179.02|176.62|0
1649680280000|2022-04-11 12:31:20|179.12|176.72|179.02|176.62|179.12|176.72|179.02|176.62|0
1649680290000|2022-04-11 12:31:30|178.99|176.59|179.02|176.62|179.02|176.62|178.99|176.59|0
1649680300000|2022-04-11 12:31:40|179.09|176.69|178.99|176.59|179.09|176.69|178.95|176.55|0
1649680310000|2022-04-11 12:31:50|179.02|176.62|179.22|176.82|179.22|176.82|178.99|176.59|0
1649680320000|2022-04-11 12:32:00|179.15|176.75|179.09|176.69|179.15|176.75|179.09|176.69|0
1649680330000|2022-04-11 12:32:10|179.05|176.65|179.15|176.75|179.15|176.75|179.05|176.65|0
1649680340000|2022-04-11 12:32:20|179.09|176.69|179.09|176.69|179.12|176.72|179.09|176.69|0
1649680350000|2022-04-11 12:32:30|179.05|176.65|179.02|176.62|179.05|176.65|179.02|176.62|0
1649680360000|2022-04-11 12:32:40|178.95|176.55|179.02|176.62|179.02|176.62|178.95|176.55|0
1649680370000|2022-04-11 12:32:50|178.88|176.48|179.02|176.62|179.02|176.62|178.88|176.48|0
1649680380000|2022-04-11 12:33:00|178.99|176.59|179.02|176.62|179.02|176.62|178.95|176.55|0
1649680390000|2022-04-11 12:33:10|179.05|176.65|179.08|176.68|179.08|176.68|179.05|176.65|0
1649680400000|2022-04-11 12:33:20|179.02|176.62|179.08|176.68|179.08|176.68|179.02|176.62|0
1649680410000|2022-04-11 12:33:30|179.15|176.75|179.02|176.62|179.15|176.75|179.02|176.62|0
1649680420000|2022-04-11 12:33:40|179.08|176.68|178.95|176.55|179.08|176.68|178.95|176.55|0
1649680430000|2022-04-11 12:33:50|178.92|176.52|178.82|176.42|178.92|176.52|178.82|176.42|0
1649680440000|2022-04-11 12:34:00|178.68|176.28|178.75|176.35|178.75|176.35|178.68|176.28|0
1649680450000|2022-04-11 12:34:10|178.68|176.28|178.82|176.42|178.82|176.42|178.68|176.28|0
1649680460000|2022-04-11 12:34:20|178.75|176.35|178.75|176.35|178.82|176.42|178.75|176.35|0
1649680470000|2022-04-11 12:34:30|178.68|176.28|178.82|176.42|178.82|176.42|178.68|176.28|0
1649680480000|2022-04-11 12:34:40|178.88|176.48|179.02|176.62|179.02|176.62|178.88|176.48|0
1649680490000|2022-04-11 12:34:50|179.08|176.68|179.08|176.68|179.08|176.68|179.08|176.68|0
1649680500000|2022-04-11 12:35:00|179.15|176.75|179.08|176.68|179.15|176.75|179.08|176.68|0
1649680510000|2022-04-11 12:35:10|178.98|176.58|178.92|176.52|178.98|176.58|178.92|176.52|0
1649680520000|2022-04-11 12:35:20|178.82|176.42|178.75|176.35|178.82|176.42|178.75|176.35|0
1649680530000|2022-04-11 12:35:30|178.82|176.42|178.75|176.35|178.82|176.42|178.75|176.35|0
1649680540000|2022-04-11 12:35:40|178.72|176.32|178.72|176.32|178.72|176.32|178.68|176.28|0
1649680550000|2022-04-11 12:35:50|178.68|176.28|178.75|176.35|178.75|176.35|178.68|176.28|0
1649680560000|2022-04-11 12:36:00|178.68|176.28|178.68|176.28|178.68|176.28|178.68|176.28|0
1649680570000|2022-04-11 12:36:10|178.75|176.35|178.75|176.35|178.75|176.35|178.75|176.35|0
1649680590000|2022-04-11 12:36:30|178.88|176.48|178.85|176.45|178.88|176.48|178.85|176.45|0
1649680600000|2022-04-11 12:36:40|178.81|176.41|178.85|176.45|178.85|176.45|178.81|176.41|0
1649680610000|2022-04-11 12:36:50|178.88|176.48|178.95|176.55|178.95|176.55|178.88|176.48|0
1649680620000|2022-04-11 12:37:00|178.88|176.48|179.08|176.68|179.08|176.68|178.88|176.48|0
1649680630000|2022-04-11 12:37:10|179.22|176.82|179.15|176.75|179.22|176.82|179.15|176.75|0
1649680640000|2022-04-11 12:37:20|179.08|176.68|179.15|176.75|179.22|176.82|179.08|176.68|0
1649680650000|2022-04-11 12:37:30|179.28|176.88|179.28|176.88|179.35|176.95|179.28|176.88|0
1649680660000|2022-04-11 12:37:40|179.25|176.85|179.25|176.85|179.25|176.85|179.25|176.85|0
1649680670000|2022-04-11 12:37:50|179.28|176.88|179.35|176.95|179.35|176.95|179.28|176.88|0
1649680680000|2022-04-11 12:38:00|179.42|177.02|179.35|176.95|179.42|177.02|179.35|176.95|0
1649680690000|2022-04-11 12:38:10|179.28|176.88|179.28|176.88|179.28|176.88|179.28|176.88|0
1649680700000|2022-04-11 12:38:20|179.35|176.95|179.28|176.88|179.35|176.95|179.28|176.88|0
1649680710000|2022-04-11 12:38:30|179.22|176.82|179.28|176.88|179.28|176.88|179.22|176.82|0
1649680730000|2022-04-11 12:38:50|179.22|176.82|179.22|176.82|179.28|176.88|179.22|176.82|0
1649680740000|2022-04-11 12:39:00|179.35|176.95|179.22|176.82|179.35|176.95|179.22|176.82|0
1649680750000|2022-04-11 12:39:10|179.28|176.88|179.28|176.88|179.28|176.88|179.28|176.88|0
1649680760000|2022-04-11 12:39:20|179.22|176.82|179.42|177.02|179.42|177.02|179.22|176.82|0
1649680770000|2022-04-11 12:39:30|179.35|176.95|179.32|176.92|179.35|176.95|179.32|176.92|0
1649680780000|2022-04-11 12:39:40|179.35|176.95|179.49|177.09|179.49|177.09|179.35|176.95|0
1649680790000|2022-04-11 12:39:50|179.42|177.02|179.49|177.09|179.49|177.09|179.42|177.02|0
1649680800000|2022-04-11 12:40:00|179.35|176.95|179.42|177.02|179.42|177.02|179.35|176.95|0
1649680810000|2022-04-11 12:40:10|179.35|176.95|179.55|177.15|179.55|177.15|179.35|176.95|0
1649680820000|2022-04-11 12:40:20|179.48|177.08|179.69|177.29|179.69|177.29|179.48|177.08|0
1649680830000|2022-04-11 12:40:30|179.62|177.22|179.69|177.29|179.69|177.29|179.62|177.22|0
1649680840000|2022-04-11 12:40:40|179.62|177.22|179.55|177.15|179.62|177.22|179.48|177.08|0
1649680850000|2022-04-11 12:40:50|179.42|177.02|179.25|176.85|179.42|177.02|179.15|176.75|0
1649680860000|2022-04-11 12:41:00|179.22|176.82|179.08|176.68|179.22|176.82|179.08|176.68|0
1649680870000|2022-04-11 12:41:10|179.01|176.61|179.15|176.75|179.15|176.75|179.01|176.61|0
1649680880000|2022-04-11 12:41:20|179.08|176.68|179.01|176.61|179.08|176.68|179.01|176.61|0
1649680890000|2022-04-11 12:41:30|178.95|176.55|179.08|176.68|179.08|176.68|178.95|176.55|0
1649680900000|2022-04-11 12:41:40|179.05|176.65|179.08|176.68|179.08|176.68|179.01|176.61|0
1649680910000|2022-04-11 12:41:50|179.01|176.61|178.95|176.55|179.01|176.61|178.95|176.55|0
1649680920000|2022-04-11 12:42:00|179.01|176.61|178.95|176.55|179.01|176.61|178.95|176.55|0
1649680930000|2022-04-11 12:42:10|178.98|176.58|179.01|176.61|179.01|176.61|178.95|176.55|0
1649680940000|2022-04-11 12:42:20|179.05|176.65|179.08|176.68|179.08|176.68|179.05|176.65|0
1649680950000|2022-04-11 12:42:30|179.01|176.61|179.12|176.72|179.12|176.72|179.01|176.61|0
1649680960000|2022-04-11 12:42:40|179.15|176.75|179.01|176.61|179.15|176.75|179.01|176.61|0
1649680970000|2022-04-11 12:42:50|179.08|176.68|179.01|176.61|179.08|176.68|179.01|176.61|0
1649680980000|2022-04-11 12:43:00|179.08|176.68|179.08|176.68|179.08|176.68|179.08|176.68|0
1649681000000|2022-04-11 12:43:20|179.15|176.75|179.08|176.68|179.15|176.75|179.08|176.68|0
1649681010000|2022-04-11 12:43:30|179.12|176.72|179.01|176.61|179.12|176.72|179.01|176.61|0
1649681020000|2022-04-11 12:43:40|179.05|176.65|179.01|176.61|179.08|176.68|179.01|176.61|0
1649681030000|2022-04-11 12:43:50|179.08|176.68|179.08|176.68|179.08|176.68|179.08|176.68|0
1649681040000|2022-04-11 12:44:00|179.01|176.61|178.95|176.55|179.01|176.61|178.95|176.55|0
1649681050000|2022-04-11 12:44:10|179.05|176.65|179.08|176.68|179.08|176.68|179.01|176.61|0
1649681060000|2022-04-11 12:44:20|179.05|176.65|178.88|176.48|179.05|176.65|178.88|176.48|0
1649681070000|2022-04-11 12:44:30|178.95|176.55|179.01|176.61|179.01|176.61|178.91|176.51|0
1649681080000|2022-04-11 12:44:40|178.95|176.55|178.95|176.55|178.95|176.55|178.95|176.55|0
1649681090000|2022-04-11 12:44:50|178.74|176.34|178.74|176.34|178.78|176.38|178.74|176.34|0
1649681100000|2022-04-11 12:45:00|178.61|176.21|178.41|176.01|178.61|176.21|178.41|176.01|0
1649681110000|2022-04-11 12:45:10|178.48|176.08|178.34|175.94|178.48|176.08|178.34|175.94|0
1649681120000|2022-04-11 12:45:20|178.48|176.08|178.54|176.14|178.54|176.14|178.48|176.08|0
1649681130000|2022-04-11 12:45:30|178.48|176.08|178.54|176.14|178.54|176.14|178.41|176.01|0
1649681140000|2022-04-11 12:45:40|178.48|176.08|178.54|176.14|178.54|176.14|178.48|176.08|0
1649681150000|2022-04-11 12:45:50|178.61|176.21|178.61|176.21|178.61|176.21|178.61|176.21|0
1649681160000|2022-04-11 12:46:00|178.54|176.14|178.48|176.08|178.54|176.14|178.41|176.01|0
1649681170000|2022-04-11 12:46:10|178.41|176.01|178.41|176.01|178.41|176.01|178.41|176.01|0
1649681180000|2022-04-11 12:46:20|178.27|175.87|178.34|175.94|178.34|175.94|178.27|175.87|0
1649681200000|2022-04-11 12:46:40|178.27|175.87|178.27|175.87|178.27|175.87|178.27|175.87|0
1649681210000|2022-04-11 12:46:50|178.21|175.81|178.27|175.87|178.38|175.98|178.21|175.81|0
1649681220000|2022-04-11 12:47:00|178.34|175.94|178.34|175.94|178.41|176.01|178.34|175.94|0
1649681230000|2022-04-11 12:47:10|178.27|175.87|178.14|175.74|178.34|175.94|178.14|175.74|0
1649681240000|2022-04-11 12:47:20|178.41|176.01|178.27|175.87|178.41|176.01|178.27|175.87|0
1649681250000|2022-04-11 12:47:30|178.31|175.91|178.27|175.87|178.41|176.01|178.27|175.87|0
1649681260000|2022-04-11 12:47:40|178.34|175.94|178.34|175.94|178.41|176.01|178.34|175.94|0
1649681270000|2022-04-11 12:47:50|178.31|175.91|178.34|175.94|178.41|176.01|178.31|175.91|0
1649681280000|2022-04-11 12:48:00|178.41|176.01|178.34|175.94|178.41|176.01|178.34|175.94|0
1649681290000|2022-04-11 12:48:10|178.27|175.87|178.21|175.81|178.27|175.87|178.21|175.81|0
1649681300000|2022-04-11 12:48:20|178.27|175.87|178.27|175.87|178.27|175.87|178.27|175.87|0
1649681310000|2022-04-11 12:48:30|178.21|175.81|178.21|175.81|178.21|175.81|178.21|175.81|0
1649681320000|2022-04-11 12:48:40|178.27|175.87|178.07|175.67|178.27|175.87|178.07|175.67|0
1649681330000|2022-04-11 12:48:50|178.14|175.74|178.14|175.74|178.14|175.74|178.14|175.74|0
1649681340000|2022-04-11 12:49:00|178.21|175.81|178.07|175.67|178.21|175.81|178.01|175.61|0
1649681350000|2022-04-11 12:49:10|178.01|175.61|178.07|175.67|178.07|175.67|178.01|175.61|0
1649681360000|2022-04-11 12:49:20|178.01|175.61|177.94|175.54|178.01|175.61|177.94|175.54|0
1649681370000|2022-04-11 12:49:30|177.87|175.47|177.81|175.41|177.94|175.54|177.81|175.41|0
1649681380000|2022-04-11 12:49:40|177.84|175.44|177.94|175.54|178.01|175.61|177.84|175.44|0
1649681390000|2022-04-11 12:49:50|178.01|175.61|178.01|175.61|178.01|175.61|177.97|175.57|0
1649681400000|2022-04-11 12:50:00|178.07|175.67|177.94|175.54|178.07|175.67|177.94|175.54|0
1649681410000|2022-04-11 12:50:10|178.01|175.61|178.07|175.67|178.07|175.67|178.01|175.61|0
1649681420000|2022-04-11 12:50:20|178.01|175.61|178.07|175.67|178.07|175.67|178.01|175.61|0
1649681430000|2022-04-11 12:50:30|177.87|175.47|177.94|175.54|177.97|175.57|177.87|175.47|0
1649681440000|2022-04-11 12:50:40|178.01|175.61|178.01|175.61|178.01|175.61|177.97|175.57|0
1649681450000|2022-04-11 12:50:50|178.07|175.67|178.07|175.67|178.07|175.67|178.07|175.67|0
1649681460000|2022-04-11 12:51:00|178.01|175.61|178.11|175.71|178.11|175.71|178.01|175.61|0
1649681470000|2022-04-11 12:51:10|178.07|175.67|178.07|175.67|178.07|175.67|178.07|175.67|0
1649681480000|2022-04-11 12:51:20|178.01|175.61|178|175.6|178.01|175.61|177.94|175.54|0
1649681490000|2022-04-11 12:51:30|177.94|175.54|177.87|175.47|177.94|175.54|177.87|175.47|0
1649681510000|2022-04-11 12:51:50|177.8|175.4|177.87|175.47|177.87|175.47|177.8|175.4|0
1649681530000|2022-04-11 12:52:10|177.94|175.54|178|175.6|178|175.6|177.94|175.54|0
1649681550000|2022-04-11 12:52:30|178.07|175.67|178.14|175.74|178.14|175.74|178.07|175.67|0
1649681560000|2022-04-11 12:52:40|178.07|175.67|178.07|175.67|178.14|175.74|178.07|175.67|0
1649681570000|2022-04-11 12:52:50|178.11|175.71|177.94|175.54|178.14|175.74|177.94|175.54|0
1649681580000|2022-04-11 12:53:00|178|175.6|178|175.6|178|175.6|178|175.6|0
1649681590000|2022-04-11 12:53:10|178.07|175.67|178.07|175.67|178.07|175.67|178.07|175.67|0
1649681600000|2022-04-11 12:53:20|178.14|175.74|178.14|175.74|178.14|175.74|178.14|175.74|0
1649681610000|2022-04-11 12:53:30|178.07|175.67|178.07|175.67|178.07|175.67|178.07|175.67|0
1649681620000|2022-04-11 12:53:40|178|175.6|176.71|174.31|178.07|175.67|176.71|174.31|0
1649681630000|2022-04-11 12:53:50|176.78|174.38|176.84|174.44|176.84|174.44|176.78|174.38|0
1649681650000|2022-04-11 12:54:10|176.91|174.51|176.78|174.38|176.91|174.51|176.78|174.38|0
1649681660000|2022-04-11 12:54:20|176.84|174.44|176.84|174.44|176.91|174.51|176.84|174.44|0
1649681670000|2022-04-11 12:54:30|176.91|174.51|176.91|174.51|176.91|174.51|176.91|174.51|0
1649681680000|2022-04-11 12:54:40|176.84|174.44|176.91|174.51|176.91|174.51|176.84|174.44|0
1649681690000|2022-04-11 12:54:50|176.77|174.37|176.84|174.44|176.84|174.44|176.77|174.37|0
1649681700000|2022-04-11 12:55:00|176.91|174.51|176.71|174.31|176.91|174.51|176.71|174.31|0
1649681710000|2022-04-11 12:55:10|176.57|174.17|176.71|174.31|176.71|174.31|176.57|174.17|0
1649681720000|2022-04-11 12:55:20|176.61|174.21|176.71|174.31|176.71|174.31|176.61|174.21|0
1649681730000|2022-04-11 12:55:30|176.64|174.24|176.71|174.31|176.71|174.31|176.64|174.24|0
1649681740000|2022-04-11 12:55:40|176.77|174.37|176.77|174.37|176.81|174.41|176.77|174.37|0
1649681750000|2022-04-11 12:55:50|176.84|174.44|176.91|174.51|176.91|174.51|176.84|174.44|0
1649681760000|2022-04-11 12:56:00|176.88|174.48|176.84|174.44|176.88|174.48|176.84|174.44|0
1649681770000|2022-04-11 12:56:10|176.77|174.37|176.77|174.37|176.77|174.37|176.77|174.37|0
1649681780000|2022-04-11 12:56:20|176.91|174.51|176.84|174.44|176.91|174.51|176.77|174.37|0
1649681790000|2022-04-11 12:56:30|176.77|174.37|176.84|174.44|176.84|174.44|176.77|174.37|0
1649681800000|2022-04-11 12:56:40|176.77|174.37|176.77|174.37|176.77|174.37|176.77|174.37|0
1649681810000|2022-04-11 12:56:50|176.71|174.31|176.51|174.11|176.71|174.31|176.44|174.04|0
1649681820000|2022-04-11 12:57:00|176.57|174.17|176.51|174.11|176.57|174.17|176.51|174.11|0
1649681830000|2022-04-11 12:57:10|176.44|174.04|176.51|174.11|176.51|174.11|176.44|174.04|0
1649681840000|2022-04-11 12:57:20|176.37|173.97|176.44|174.04|176.44|174.04|176.37|173.97|0
1649681850000|2022-04-11 12:57:30|176.57|174.17|176.71|174.31|176.71|174.31|176.57|174.17|0
1649681860000|2022-04-11 12:57:40|176.77|174.37|176.91|174.51|176.91|174.51|176.77|174.37|0
1649681870000|2022-04-11 12:57:50|176.84|174.44|176.84|174.44|176.84|174.44|176.84|174.44|0
1649681880000|2022-04-11 12:58:00|176.91|174.51|176.97|174.57|176.97|174.57|176.91|174.51|0
1649681890000|2022-04-11 12:58:10|176.91|174.51|176.91|174.51|176.91|174.51|176.91|174.51|0
1649681900000|2022-04-11 12:58:20|176.84|174.44|176.84|174.44|176.84|174.44|176.84|174.44|0
1649681910000|2022-04-11 12:58:30|176.77|174.37|176.71|174.31|176.77|174.37|176.71|174.31|0
1649681920000|2022-04-11 12:58:40|176.77|174.37|176.84|174.44|176.84|174.44|176.77|174.37|0
1649681930000|2022-04-11 12:58:50|176.91|174.51|176.91|174.51|176.91|174.51|176.91|174.51|0
1649681940000|2022-04-11 12:59:00|176.84|174.44|176.84|174.44|176.87|174.47|176.84|174.44|0
1649681950000|2022-04-11 12:59:10|176.87|174.47|176.91|174.51|176.91|174.51|176.87|174.47|0
1649681960000|2022-04-11 12:59:20|176.97|174.57|176.97|174.57|176.97|174.57|176.97|174.57|0
1649681970000|2022-04-11 12:59:30|176.91|174.51|176.91|174.51|176.91|174.51|176.91|174.51|0
1649681980000|2022-04-11 12:59:40|176.84|174.44|176.91|174.51|176.91|174.51|176.84|174.44|0
1649681990000|2022-04-11 12:59:50|176.97|174.57|177.04|174.64|177.04|174.64|176.91|174.51|0
1649682000000|2022-04-11 13:00:00|176.97|174.57|176.77|174.37|176.97|174.57|176.77|174.37|0
1649682010000|2022-04-11 13:00:10|176.94|174.54|176.91|174.51|176.97|174.57|176.91|174.51|0
1649682020000|2022-04-11 13:00:20|176.84|174.44|176.84|174.44|176.91|174.51|176.84|174.44|0
1649682030000|2022-04-11 13:00:30|176.77|174.37|176.77|174.37|176.77|174.37|176.71|174.31|0
1649682040000|2022-04-11 13:00:40|176.84|174.44|176.97|174.57|176.97|174.57|176.84|174.44|0
1649682050000|2022-04-11 13:00:50|177.04|174.64|177.04|174.64|177.04|174.64|177.04|174.64|0
1649682060000|2022-04-11 13:01:00|176.97|174.57|177.04|174.64|177.04|174.64|176.97|174.57|0
1649682070000|2022-04-11 13:01:10|177.11|174.71|177.04|174.64|177.11|174.71|177.04|174.64|0
1649682080000|2022-04-11 13:01:20|176.97|174.57|176.84|174.44|176.97|174.57|176.84|174.44|0
1649682090000|2022-04-11 13:01:30|176.77|174.37|176.71|174.31|176.77|174.37|176.71|174.31|0
1649682100000|2022-04-11 13:01:40|176.64|174.24|176.64|174.24|176.64|174.24|176.64|174.24|0
1649682110000|2022-04-11 13:01:50|176.51|174.11|176.64|174.24|176.64|174.24|176.51|174.11|0
1649682120000|2022-04-11 13:02:00|176.71|174.31|176.64|174.24|176.71|174.31|176.64|174.24|0
1649682130000|2022-04-11 13:02:10|176.57|174.17|176.5|174.1|176.57|174.17|176.5|174.1|0
1649682140000|2022-04-11 13:02:20|176.57|174.17|176.57|174.17|176.57|174.17|176.5|174.1|0
1649682150000|2022-04-11 13:02:30|176.5|174.1|176.57|174.17|176.57|174.17|176.5|174.1|0
1649682160000|2022-04-11 13:02:40|176.5|174.1|176.64|174.24|176.64|174.24|176.5|174.1|0
1649682170000|2022-04-11 13:02:50|176.7|174.3|176.64|174.24|176.7|174.3|176.64|174.24|0
1649682180000|2022-04-11 13:03:00|176.7|174.3|176.64|174.24|176.7|174.3|176.64|174.24|0
1649682190000|2022-04-11 13:03:10|176.7|174.3|176.7|174.3|176.7|174.3|176.7|174.3|0
1649682200000|2022-04-11 13:03:20|176.64|174.24|176.57|174.17|176.64|174.24|176.57|174.17|0
1649682220000|2022-04-11 13:03:40|176.5|174.1|176.3|173.9|176.5|174.1|176.3|173.9|0
1649682230000|2022-04-11 13:03:50|176.34|173.94|176.3|173.9|176.34|173.94|176.3|173.9|0
1649682240000|2022-04-11 13:04:00|176.37|173.97|176.7|174.3|176.7|174.3|176.37|173.97|0
1649682250000|2022-04-11 13:04:10|176.77|174.37|176.77|174.37|176.77|174.37|176.7|174.3|0
1649682270000|2022-04-11 13:04:30|176.84|174.44|176.77|174.37|176.84|174.44|176.77|174.37|0
1649682280000|2022-04-11 13:04:40|176.7|174.3|176.7|174.3|176.7|174.3|176.7|174.3|0
1649682290000|2022-04-11 13:04:50|176.64|174.24|176.44|174.04|176.64|174.24|176.44|174.04|0
1649682300000|2022-04-11 13:05:00|176.5|174.1|176.5|174.1|176.5|174.1|176.44|174.04|0
1649682310000|2022-04-11 13:05:10|176.57|174.17|176.57|174.17|176.57|174.17|176.57|174.17|0
1649682320000|2022-04-11 13:05:20|176.64|174.24|176.6|174.2|176.64|174.24|176.57|174.17|0
1649682330000|2022-04-11 13:05:30|176.57|174.17|176.64|174.24|176.64|174.24|176.5|174.1|0
1649682350000|2022-04-11 13:05:50|176.6|174.2|176.64|174.24|176.64|174.24|176.6|174.2|0
1649682360000|2022-04-11 13:06:00|176.7|174.3|176.8|174.4|176.84|174.44|176.7|174.3|0
1649682370000|2022-04-11 13:06:10|176.77|174.37|176.84|174.44|176.84|174.44|176.77|174.37|0
1649682380000|2022-04-11 13:06:20|176.77|174.37|176.7|174.3|176.84|174.44|176.7|174.3|0
1649682390000|2022-04-11 13:06:30|176.77|174.37|176.7|174.3|176.77|174.37|176.7|174.3|0
1649682400000|2022-04-11 13:06:40|176.74|174.34|176.64|174.24|176.74|174.34|176.64|174.24|0
1649682410000|2022-04-11 13:06:50|176.7|174.3|176.67|174.27|176.7|174.3|176.64|174.24|0
1649682420000|2022-04-11 13:07:00|176.64|174.24|176.84|174.44|176.84|174.44|176.64|174.24|0
1649682430000|2022-04-11 13:07:10|176.8|174.4|176.84|174.44|176.84|174.44|176.8|174.4|0
1649682440000|2022-04-11 13:07:20|176.77|174.37|176.9|174.5|176.9|174.5|176.77|174.37|0
1649682450000|2022-04-11 13:07:30|176.97|174.57|176.97|174.57|176.97|174.57|176.97|174.57|0
1649682460000|2022-04-11 13:07:40|177.04|174.64|177.04|174.64|177.04|174.64|176.97|174.57|0
1649682470000|2022-04-11 13:07:50|176.94|174.54|176.77|174.37|176.97|174.57|176.77|174.37|0
1649682480000|2022-04-11 13:08:00|176.84|174.44|176.8|174.4|176.84|174.44|176.8|174.4|0
1649682490000|2022-04-11 13:08:10|176.87|174.47|176.77|174.37|176.87|174.47|176.77|174.37|0
1649682500000|2022-04-11 13:08:20|176.84|174.44|176.77|174.37|176.84|174.44|176.77|174.37|0
1649682510000|2022-04-11 13:08:30|176.9|174.5|177.1|174.7|177.1|174.7|176.9|174.5|0
1649682520000|2022-04-11 13:08:40|177.24|174.84|177.17|174.77|177.24|174.84|177.17|174.77|0
1649682530000|2022-04-11 13:08:50|177.1|174.7|177.04|174.64|177.1|174.7|176.97|174.57|0
1649682540000|2022-04-11 13:09:00|176.97|174.57|177.1|174.7|177.1|174.7|176.97|174.57|0
1649682550000|2022-04-11 13:09:10|177.17|174.77|177.1|174.7|177.17|174.77|177.1|174.7|0
1649682560000|2022-04-11 13:09:20|177.04|174.64|177.04|174.64|177.04|174.64|176.97|174.57|0
1649682570000|2022-04-11 13:09:30|177.17|174.77|177.17|174.77|177.17|174.77|177.17|174.77|0
1649682580000|2022-04-11 13:09:40|177.1|174.7|177.1|174.7|177.17|174.77|177.1|174.7|0
1649682590000|2022-04-11 13:09:50|177.14|174.74|177.24|174.84|177.24|174.84|177.14|174.74|0
1649682600000|2022-04-11 13:10:00|177.3|174.9|177.34|174.94|177.37|174.97|177.3|174.9|0
1649682610000|2022-04-11 13:10:10|177.24|174.84|177.1|174.7|177.24|174.84|177.1|174.7|0
1649682620000|2022-04-11 13:10:20|177.17|174.77|177.17|174.77|177.17|174.77|177.17|174.77|0
1649682630000|2022-04-11 13:10:30|177.24|174.84|177.3|174.9|177.3|174.9|177.24|174.84|0
1649682640000|2022-04-11 13:10:40|177.24|174.84|177.3|174.9|177.3|174.9|177.24|174.84|0
1649682650000|2022-04-11 13:10:50|177.37|174.97|177.3|174.9|177.37|174.97|177.3|174.9|0
1649682660000|2022-04-11 13:11:00|177.34|174.94|177.37|174.97|177.37|174.97|177.34|174.94|0
1649682670000|2022-04-11 13:11:10|177.3|174.9|177.37|174.97|177.44|175.04|177.3|174.9|0
1649682680000|2022-04-11 13:11:20|177.44|175.04|177.57|175.17|177.57|175.17|177.37|174.97|0
1649682690000|2022-04-11 13:11:30|177.5|175.1|177.44|175.04|177.5|175.1|177.44|175.04|0
1649682700000|2022-04-11 13:11:40|177.37|174.97|177.37|174.97|177.37|174.97|177.37|174.97|0
1649682710000|2022-04-11 13:11:50|177.3|174.9|177.23|174.83|177.3|174.9|177.23|174.83|0
1649682720000|2022-04-11 13:12:00|177.17|174.77|177.23|174.83|177.3|174.9|177.17|174.77|0
1649682730000|2022-04-11 13:12:10|177.3|174.9|177.44|175.04|177.44|175.04|177.3|174.9|0
1649682740000|2022-04-11 13:12:20|177.5|175.1|177.57|175.17|177.57|175.17|177.5|175.1|0
1649682750000|2022-04-11 13:12:30|177.5|175.1|177.57|175.17|177.57|175.17|177.5|175.1|0
1649682760000|2022-04-11 13:12:40|177.5|175.1|177.44|175.04|177.57|175.17|177.44|175.04|0
1649682770000|2022-04-11 13:12:50|177.37|174.97|177.3|174.9|177.37|174.97|177.3|174.9|0
1649682780000|2022-04-11 13:13:00|177.37|174.97|177.37|174.97|177.37|174.97|177.3|174.9|0
1649682790000|2022-04-11 13:13:10|177.23|174.83|177.3|174.9|177.3|174.9|177.23|174.83|0
1649682800000|2022-04-11 13:13:20|177.23|174.83|177.23|174.83|177.27|174.87|177.23|174.83|0
1649682810000|2022-04-11 13:13:30|177.17|174.77|177.1|174.7|177.17|174.77|177.1|174.7|0
1649682820000|2022-04-11 13:13:40|177.17|174.77|177.17|174.77|177.17|174.77|177.17|174.77|0
1649682830000|2022-04-11 13:13:50|177.23|174.83|177.2|174.8|177.23|174.83|177.17|174.77|0
1649682840000|2022-04-11 13:14:00|177.1|174.7|177.17|174.77|177.17|174.77|177.1|174.7|0
1649682850000|2022-04-11 13:14:10|177.13|174.73|176.97|174.57|177.13|174.73|176.97|174.57|0
1649682860000|2022-04-11 13:14:20|176.83|174.43|176.57|174.17|176.83|174.43|176.5|174.1|0
1649682870000|2022-04-11 13:14:30|176.5|174.1|176.5|174.1|176.5|174.1|176.5|174.1|0
1649682880000|2022-04-11 13:14:40|176.57|174.17|176.5|174.1|176.57|174.17|176.5|174.1|0
1649682890000|2022-04-11 13:14:50|176.43|174.03|176.43|174.03|176.43|174.03|176.43|174.03|0
1649682900000|2022-04-11 13:15:00|176.37|173.97|176.3|173.9|176.37|173.97|176.3|173.9|0
1649682910000|2022-04-11 13:15:10|176.23|173.83|176.17|173.77|176.23|173.83|176.1|173.7|0
1649682920000|2022-04-11 13:15:20|176.1|173.7|176.17|173.77|176.17|173.77|176.1|173.7|0
1649682930000|2022-04-11 13:15:30|176.1|173.7|176.23|173.83|176.23|173.83|176.1|173.7|0
1649682940000|2022-04-11 13:15:40|176.3|173.9|176.3|173.9|176.37|173.97|176.3|173.9|0
1649682950000|2022-04-11 13:15:50|176.17|173.77|176.17|173.77|176.17|173.77|176.17|173.77|0
1649682960000|2022-04-11 13:16:00|176.23|173.83|176.3|173.9|176.3|173.9|176.17|173.77|0
1649682970000|2022-04-11 13:16:10|176.37|173.97|178.05|175.65|178.05|175.65|176.3|173.9|0
1649682980000|2022-04-11 13:16:20|179.19|176.79|179.12|176.72|179.19|176.79|179.12|176.72|0
1649683000000|2022-04-11 13:16:40|179.19|176.79|179.12|176.72|179.19|176.79|179.12|176.72|0
1649683010000|2022-04-11 13:16:50|179.19|176.79|179.19|176.79|179.19|176.79|179.12|176.72|0
1649683020000|2022-04-11 13:17:00|179.12|176.72|179.19|176.79|179.19|176.79|179.12|176.72|0
1649683040000|2022-04-11 13:17:20|179.12|176.72|179.19|176.79|179.19|176.79|179.12|176.72|0
1649683050000|2022-04-11 13:17:30|179.12|176.72|179.12|176.72|179.19|176.79|179.12|176.72|0
1649683080000|2022-04-11 13:18:00|179.19|176.79|179.19|176.79|179.19|176.79|179.19|176.79|0
1649683090000|2022-04-11 13:18:10|179.12|176.72|179.12|176.72|179.12|176.72|179.12|176.72|0
1649683100000|2022-04-11 13:18:20|179.19|176.79|179.19|176.79|179.19|176.79|179.19|176.79|0
1649683110000|2022-04-11 13:18:30|179.12|176.72|179.12|176.72|179.12|176.72|179.12|176.72|0
1649683120000|2022-04-11 13:18:40|179.06|176.66|179.19|176.79|179.19|176.79|179.06|176.66|0
1649683130000|2022-04-11 13:18:50|179.26|176.86|179.29|176.89|179.29|176.89|179.26|176.86|0
1649683140000|2022-04-11 13:19:00|179.32|176.92|179.26|176.86|179.39|176.99|179.26|176.86|0
1649683160000|2022-04-11 13:19:20|179.32|176.92|179.32|176.92|179.32|176.92|179.32|176.92|0
1649683170000|2022-04-11 13:19:30|179.26|176.86|179.26|176.86|179.26|176.86|179.26|176.86|0
1649683180000|2022-04-11 13:19:40|179.32|176.92|179.39|176.99|179.39|176.99|179.32|176.92|0
1649683190000|2022-04-11 13:19:50|179.46|177.06|179.52|177.12|179.52|177.12|179.46|177.06|0
1649683200000|2022-04-11 13:20:00|179.59|177.19|179.52|177.12|179.59|177.19|179.52|177.12|0
1649683210000|2022-04-11 13:20:10|179.59|177.19|179.59|177.19|179.59|177.19|179.59|177.19|0
1649683220000|2022-04-11 13:20:20|179.63|177.23|179.69|177.29|179.69|177.29|179.59|177.19|0
1649683230000|2022-04-11 13:20:30|179.73|177.33|179.63|177.23|179.73|177.33|179.63|177.23|0
1649683240000|2022-04-11 13:20:40|179.59|177.19|179.59|177.19|179.66|177.26|179.59|177.19|0
1649683250000|2022-04-11 13:20:50|179.52|177.12|179.59|177.19|179.59|177.19|179.52|177.12|0
1649683260000|2022-04-11 13:21:00|179.46|177.06|179.39|176.99|179.46|177.06|179.39|176.99|0
1649683270000|2022-04-11 13:21:10|179.32|176.92|179.39|176.99|179.39|176.99|179.32|176.92|0
1649683280000|2022-04-11 13:21:20|179.32|176.92|179.32|176.92|179.32|176.92|179.32|176.92|0
1649683290000|2022-04-11 13:21:30|179.36|176.96|179.32|176.92|179.36|176.96|179.26|176.86|0
1649683300000|2022-04-11 13:21:40|179.26|176.86|179.26|176.86|179.26|176.86|179.26|176.86|0
1649683310000|2022-04-11 13:21:50|179.32|176.92|179.32|176.92|179.32|176.92|179.32|176.92|0
1649683320000|2022-04-11 13:22:00|179.39|176.99|179.46|177.06|179.46|177.06|179.39|176.99|0
1649683330000|2022-04-11 13:22:10|179.52|177.12|179.52|177.12|179.52|177.12|179.46|177.06|0
1649683340000|2022-04-11 13:22:20|179.56|177.16|179.59|177.19|179.59|177.19|179.56|177.16|0
1649683350000|2022-04-11 13:22:30|179.72|177.32|179.99|177.59|179.99|177.59|179.72|177.32|0
1649683360000|2022-04-11 13:22:40|180.03|177.63|180.06|177.66|180.06|177.66|179.99|177.59|0
1649683370000|2022-04-11 13:22:50|180.09|177.69|180.19|177.79|180.19|177.79|180.09|177.69|0
1649683380000|2022-04-11 13:23:00|180.13|177.73|180.06|177.66|180.13|177.73|180.06|177.66|0
1649683390000|2022-04-11 13:23:10|180.19|177.79|180.06|177.66|180.19|177.79|180.06|177.66|0
1649683400000|2022-04-11 13:23:20|180.13|177.73|180.13|177.73|180.13|177.73|180.13|177.73|0
1649683410000|2022-04-11 13:23:30|180.06|177.66|180.13|177.73|180.13|177.73|180.06|177.66|0
1649683420000|2022-04-11 13:23:40|180.06|177.66|179.99|177.59|180.06|177.66|179.99|177.59|0
1649683430000|2022-04-11 13:23:50|180.06|177.66|180.06|177.66|180.06|177.66|180.06|177.66|0
1649683440000|2022-04-11 13:24:00|180.19|177.79|180.09|177.69|180.19|177.79|180.09|177.69|0
1649683450000|2022-04-11 13:24:10|180.13|177.73|179.99|177.59|180.13|177.73|179.99|177.59|0
1649683460000|2022-04-11 13:24:20|179.96|177.56|179.86|177.46|179.96|177.56|179.86|177.46|0
1649683470000|2022-04-11 13:24:30|179.79|177.39|179.79|177.39|179.79|177.39|179.79|177.39|0
1649683480000|2022-04-11 13:24:40|179.86|177.46|179.79|177.39|179.86|177.46|179.79|177.39|0
1649683490000|2022-04-11 13:24:50|179.72|177.32|179.59|177.19|179.72|177.32|179.59|177.19|0
1649683500000|2022-04-11 13:25:00|179.52|177.12|179.72|177.32|179.72|177.32|179.52|177.12|0
1649683510000|2022-04-11 13:25:10|179.59|177.19|179.66|177.26|179.66|177.26|179.52|177.12|0
1649683520000|2022-04-11 13:25:20|179.86|177.46|179.92|177.52|179.92|177.52|179.86|177.46|0
1649683530000|2022-04-11 13:25:30|179.86|177.46|179.86|177.46|179.86|177.46|179.79|177.39|0
1649683540000|2022-04-11 13:25:40|179.92|177.52|179.86|177.46|179.92|177.52|179.86|177.46|0
1649683550000|2022-04-11 13:25:50|179.66|177.26|179.66|177.26|179.72|177.32|179.66|177.26|0
1649683560000|2022-04-11 13:26:00|179.72|177.32|179.72|177.32|179.79|177.39|179.72|177.32|0
1649683570000|2022-04-11 13:26:10|179.59|177.19|179.39|176.99|179.59|177.19|179.39|176.99|0
1649683580000|2022-04-11 13:26:20|179.45|177.05|179.32|176.92|179.45|177.05|179.32|176.92|0
1649683590000|2022-04-11 13:26:30|179.39|176.99|179.25|176.85|179.45|177.05|179.25|176.85|0
1649683600000|2022-04-11 13:26:40|179.32|176.92|179.19|176.79|179.32|176.92|179.19|176.79|0
1649683610000|2022-04-11 13:26:50|179.25|176.85|179.19|176.79|179.25|176.85|179.19|176.79|0
1649683620000|2022-04-11 13:27:00|179.25|176.85|179.25|176.85|179.32|176.92|179.25|176.85|0
1649683630000|2022-04-11 13:27:10|179.19|176.79|179.25|176.85|179.32|176.92|179.19|176.79|0
1649683640000|2022-04-11 13:27:20|179.32|176.92|179.25|176.85|179.32|176.92|179.25|176.85|0
1649683650000|2022-04-11 13:27:30|179.19|176.79|179.19|176.79|179.19|176.79|179.19|176.79|0
1649683660000|2022-04-11 13:27:40|179.25|176.85|179.25|176.85|179.25|176.85|179.19|176.79|0
1649683670000|2022-04-11 13:27:50|179.32|176.92|179.45|177.05|179.45|177.05|179.32|176.92|0
1649683680000|2022-04-11 13:28:00|179.32|176.92|179.39|176.99|179.39|176.99|179.32|176.92|0
1649683690000|2022-04-11 13:28:10|179.45|177.05|179.25|176.85|179.45|177.05|179.19|176.79|0
1649683700000|2022-04-11 13:28:20|179.19|176.79|179.05|176.65|179.25|176.85|179.05|176.65|0
1649683710000|2022-04-11 13:28:30|179.12|176.72|179.32|176.92|179.32|176.92|179.12|176.72|0
1649683720000|2022-04-11 13:28:40|179.19|176.79|179.05|176.65|179.19|176.79|179.05|176.65|0
1649683730000|2022-04-11 13:28:50|179.09|176.69|179.19|176.79|179.19|176.79|179.09|176.69|0
1649683740000|2022-04-11 13:29:00|179.25|176.85|179.25|176.85|179.25|176.85|179.25|176.85|0
1649683750000|2022-04-11 13:29:10|179.39|176.99|179.52|177.12|179.52|177.12|179.39|176.99|0
1649683760000|2022-04-11 13:29:20|179.86|177.46|179.86|177.46|179.86|177.46|179.79|177.39|0
1649683770000|2022-04-11 13:29:30|179.99|177.59|179.92|177.52|179.99|177.59|179.92|177.52|0
1649683780000|2022-04-11 13:29:40|180.06|177.66|180.26|177.86|180.26|177.86|179.99|177.59|0
1649683790000|2022-04-11 13:29:50|180.29|177.89|180.26|177.86|180.39|177.99|180.26|177.86|0
1649683800000|2022-04-11 13:30:00|180.19|177.79|179.32|176.92|180.19|177.79|179.32|176.92|0
1649683810000|2022-04-11 13:30:10|179.25|176.85|179.12|176.72|179.32|176.92|179.12|176.72|0
1649683820000|2022-04-11 13:30:20|178.72|176.32|178.98|176.58|178.99|176.59|178.72|176.32|0
1649683830000|2022-04-11 13:30:30|179.05|176.65|178.78|176.38|179.12|176.72|178.72|176.32|0
1649683840000|2022-04-11 13:30:40|178.38|175.98|178.72|176.32|178.85|176.45|178.38|175.98|0
1649683850000|2022-04-11 13:30:50|178.92|176.52|178.98|176.58|179.05|176.65|178.92|176.52|0
1649683860000|2022-04-11 13:31:00|178.65|176.25|178.38|175.98|178.65|176.25|178.32|175.92|0
1649683870000|2022-04-11 13:31:10|178.72|176.32|178.32|175.92|178.72|176.32|178.32|175.92|0
1649683880000|2022-04-11 13:31:20|178.58|176.18|179.05|176.65|179.05|176.65|178.58|176.18|0
1649683890000|2022-04-11 13:31:30|178.92|176.52|178.58|176.18|178.92|176.52|178.58|176.18|0
1649683900000|2022-04-11 13:31:40|178.78|176.38|178.72|176.32|178.92|176.52|178.72|176.32|0
1649683910000|2022-04-11 13:31:50|178.92|176.52|178.98|176.58|179.05|176.65|178.92|176.52|0
1649683920000|2022-04-11 13:32:00|179.18|176.78|179.79|177.39|179.79|177.39|179.18|176.78|0
1649683930000|2022-04-11 13:32:10|179.72|177.32|180.46|178.06|180.46|178.06|179.72|177.32|0
1649683940000|2022-04-11 13:32:20|180.26|177.86|180.06|177.66|180.39|177.99|180.06|177.66|0
1649683950000|2022-04-11 13:32:30|180.12|177.72|180.53|178.13|180.53|178.13|180.12|177.72|0
1649683960000|2022-04-11 13:32:40|180.59|178.19|180.59|178.19|180.59|178.19|180.39|177.99|0
1649683970000|2022-04-11 13:32:50|180.66|178.26|179.99|177.59|180.66|178.26|179.99|177.59|0
1649683980000|2022-04-11 13:33:00|180.66|178.26|180.79|178.39|180.79|178.39|180.46|178.06|0
1649683990000|2022-04-11 13:33:10|180.93|178.53|180.79|178.39|180.93|178.53|180.79|178.39|0
1649684000000|2022-04-11 13:33:20|180.59|178.19|180.32|177.92|180.66|178.26|180.32|177.92|0
1649684010000|2022-04-11 13:33:30|180.05|177.65|180.05|177.65|180.05|177.65|179.82|177.42|0
1649684020000|2022-04-11 13:33:40|180.26|177.86|180.32|177.92|180.32|177.92|180.19|177.79|0
1649684030000|2022-04-11 13:33:50|180.19|177.79|180.16|177.76|180.19|177.79|179.85|177.45|0
1649684040000|2022-04-11 13:34:00|180.12|177.72|179.72|177.32|180.12|177.72|179.72|177.32|0
1649684050000|2022-04-11 13:34:10|179.79|177.39|180.19|177.79|180.19|177.79|179.79|177.39|0
1649684060000|2022-04-11 13:34:20|180.32|177.92|180.32|177.92|180.32|177.92|180.32|177.92|0
1649684070000|2022-04-11 13:34:30|180.39|177.99|180.46|178.06|180.46|178.06|180.32|177.92|0
1649684080000|2022-04-11 13:34:40|180.52|178.12|180.86|178.46|180.86|178.46|180.52|178.12|0
1649684090000|2022-04-11 13:34:50|180.73|178.33|180.32|177.92|180.73|178.33|180.32|177.92|0
1649684100000|2022-04-11 13:35:00|180.46|178.06|180.12|177.72|180.46|178.06|179.58|177.18|0
1649684110000|2022-04-11 13:35:10|180.26|177.86|180.29|177.89|180.46|178.06|180.19|177.79|0
1649684120000|2022-04-11 13:35:20|179.99|177.59|179.72|177.32|179.99|177.59|179.72|177.32|0
1649684130000|2022-04-11 13:35:30|179.79|177.39|179.92|177.52|180.05|177.65|179.79|177.39|0
1649684140000|2022-04-11 13:35:40|179.65|177.25|180.12|177.72|180.12|177.72|179.38|176.98|0
1649684150000|2022-04-11 13:35:50|180.05|177.65|179.79|177.39|180.05|177.65|179.58|177.18|0
1649684160000|2022-04-11 13:36:00|179.65|177.25|179.75|177.35|179.99|177.59|179.65|177.25|0
1649684170000|2022-04-11 13:36:10|179.85|177.45|178.85|176.45|179.85|177.45|178.85|176.45|0
1649684180000|2022-04-11 13:36:20|178.92|176.52|178.72|176.32|178.92|176.52|178.65|176.25|0
1649684190000|2022-04-11 13:36:30|178.78|176.38|178.25|175.85|178.78|176.38|178.25|175.85|0
1649684200000|2022-04-11 13:36:40|178.05|175.65|178.52|176.12|178.52|176.12|178.05|175.65|0
1649684210000|2022-04-11 13:36:50|178.65|176.25|178.98|176.58|179.15|176.75|178.65|176.25|0
1649684220000|2022-04-11 13:37:00|178.78|176.38|178.65|176.25|178.78|176.38|178.58|176.18|0
1649684230000|2022-04-11 13:37:10|178.52|176.12|178.71|176.31|178.85|176.45|178.52|176.12|0
1649684240000|2022-04-11 13:37:20|178.65|176.25|178.92|176.52|179.05|176.65|178.65|176.25|0
1649684250000|2022-04-11 13:37:30|178.78|176.38|178.85|176.45|178.92|176.52|178.78|176.38|0
1649684260000|2022-04-11 13:37:40|179.05|176.65|179.12|176.72|179.32|176.92|179.05|176.65|0
1649684270000|2022-04-11 13:37:50|179.38|176.98|179.72|177.32|179.72|177.32|179.38|176.98|0
1649684280000|2022-04-11 13:38:00|179.85|177.45|179.38|176.98|179.85|177.45|179.38|176.98|0
1649684290000|2022-04-11 13:38:10|179.78|177.38|180.19|177.79|180.19|177.79|179.78|177.38|0
1649684300000|2022-04-11 13:38:20|179.99|177.59|180.25|177.85|180.25|177.85|179.99|177.59|0
1649684310000|2022-04-11 13:38:30|180.52|178.12|182.35|179.95|182.35|179.95|180.52|178.12|0
1649684320000|2022-04-11 13:38:40|182.08|179.68|181.94|179.54|182.28|179.88|181.94|179.54|0
1649684330000|2022-04-11 13:38:50|182.01|179.61|182.48|180.08|182.48|180.08|182.01|179.61|0
1649684340000|2022-04-11 13:39:00|181.87|179.47|181.94|179.54|181.94|179.54|181.87|179.47|0
1649684350000|2022-04-11 13:39:10|182.01|179.61|182.01|179.61|182.01|179.61|181.91|179.51|0
1649684360000|2022-04-11 13:39:20|181.94|179.54|182.14|179.74|182.14|179.74|181.94|179.54|0
1649684370000|2022-04-11 13:39:30|182.01|179.61|182.18|179.78|182.28|179.88|182.01|179.61|0
1649684380000|2022-04-11 13:39:40|182.28|179.88|182.41|180.01|182.41|180.01|182.14|179.74|0
1649684390000|2022-04-11 13:39:50|182.35|179.95|182.41|180.01|182.48|180.08|182.35|179.95|0
1649684400000|2022-04-11 13:40:00|182.28|179.88|182.14|179.74|182.48|180.08|182.14|179.74|0
1649684410000|2022-04-11 13:40:10|182.01|179.61|182.69|180.29|182.69|180.29|182.01|179.61|0
1649684420000|2022-04-11 13:40:20|182.55|180.15|182.89|180.49|182.89|180.49|182.55|180.15|0
1649684430000|2022-04-11 13:40:30|182.96|180.56|183.37|180.97|183.37|180.97|182.89|180.49|0
1649684440000|2022-04-11 13:40:40|183.57|181.17|183.37|180.97|183.57|181.17|183.37|180.97|0
1649684450000|2022-04-11 13:40:50|182.96|180.56|182.96|180.56|183.03|180.63|182.96|180.56|0
1649684460000|2022-04-11 13:41:00|183.57|181.17|183.16|180.76|183.57|181.17|183.16|180.76|0
1649684470000|2022-04-11 13:41:10|183.37|180.97|183.43|181.03|183.43|181.03|183.3|180.9|0
1649684480000|2022-04-11 13:41:20|182.96|180.56|182.89|180.49|183.09|180.69|182.89|180.49|0
1649684490000|2022-04-11 13:41:30|182.55|180.15|182.21|179.81|182.69|180.29|182.21|179.81|0
1649684500000|2022-04-11 13:41:40|182.48|180.08|182.41|180.01|182.62|180.22|182.41|180.01|0
1649684510000|2022-04-11 13:41:50|182.35|179.95|182.48|180.08|182.48|180.08|182.35|179.95|0
1649684520000|2022-04-11 13:42:00|182.41|180.01|182.01|179.61|182.52|180.12|182.01|179.61|0
1649684530000|2022-04-11 13:42:10|181.74|179.34|182.28|179.88|182.28|179.88|181.74|179.34|0
1649684540000|2022-04-11 13:42:20|182.01|179.61|181.87|179.47|182.01|179.61|181.87|179.47|0
1649684550000|2022-04-11 13:42:30|181.74|179.34|181.8|179.4|181.8|179.4|181.67|179.27|0
1649684560000|2022-04-11 13:42:40|181.67|179.27|181.4|179|181.67|179.27|181.13|178.73|0
1649684570000|2022-04-11 13:42:50|181.46|179.06|181.6|179.2|181.6|179.2|181.46|179.06|0
1649684580000|2022-04-11 13:43:00|181.46|179.06|181.64|179.24|181.64|179.24|181.46|179.06|0
1649684590000|2022-04-11 13:43:10|181.74|179.34|181.53|179.13|181.74|179.34|181.53|179.13|0
1649684600000|2022-04-11 13:43:20|181.46|179.06|181.74|179.34|181.74|179.34|181.46|179.06|0
1649684610000|2022-04-11 13:43:30|181.87|179.47|181.67|179.27|181.94|179.54|181.67|179.27|0
1649684620000|2022-04-11 13:43:40|181.73|179.33|180.72|178.32|181.73|179.33|180.72|178.32|0
1649684630000|2022-04-11 13:43:50|180.86|178.46|180.86|178.46|180.92|178.52|180.86|178.46|0
1649684640000|2022-04-11 13:44:00|180.79|178.39|179.78|177.38|180.79|178.39|179.78|177.38|0
1649684650000|2022-04-11 13:44:10|179.98|177.58|180.18|177.78|180.25|177.85|179.85|177.45|0
1649684660000|2022-04-11 13:44:20|180.25|177.85|180.32|177.92|180.32|177.92|180.12|177.72|0
1649684670000|2022-04-11 13:44:30|180.12|177.72|180.39|177.99|180.39|177.99|180.12|177.72|0
1649684680000|2022-04-11 13:44:40|180.45|178.05|180.52|178.12|180.65|178.25|180.45|178.05|0
1649684690000|2022-04-11 13:44:50|180.65|178.25|180.45|178.05|180.65|178.25|180.32|177.92|0
1649684700000|2022-04-11 13:45:00|180.32|177.92|180.69|178.29|180.79|178.39|180.32|177.92|0
1649684710000|2022-04-11 13:45:10|180.52|178.12|180.65|178.25|180.65|178.25|180.12|177.72|0
1649684720000|2022-04-11 13:45:20|180.79|178.39|180.92|178.52|180.92|178.52|180.72|178.32|0
1649684730000|2022-04-11 13:45:30|180.99|178.59|181.67|179.27|181.67|179.27|180.99|178.59|0
1649684740000|2022-04-11 13:45:40|181.33|178.93|181.06|178.66|181.33|178.93|181.06|178.66|0
1649684750000|2022-04-11 13:45:50|181.3|178.9|180.99|178.59|181.3|178.9|180.99|178.59|0
1649684760000|2022-04-11 13:46:00|181.06|178.66|180.59|178.19|181.13|178.73|180.59|178.19|0
1649684770000|2022-04-11 13:46:10|180.79|178.39|180.12|177.72|180.79|178.39|180.12|177.72|0
1649684780000|2022-04-11 13:46:20|180.52|178.12|180.52|178.12|180.52|178.12|180.18|177.78|0
1649684790000|2022-04-11 13:46:30|180.38|177.98|180.86|178.46|180.86|178.46|180.38|177.98|0
1649684800000|2022-04-11 13:46:40|180.99|178.59|181.13|178.73|181.13|178.73|180.89|178.49|0
1649684810000|2022-04-11 13:46:50|181.46|179.06|181.33|178.93|181.46|179.06|181.33|178.93|0
1649684820000|2022-04-11 13:47:00|181.46|179.06|181.6|179.2|181.6|179.2|181.4|179|0
1649684830000|2022-04-11 13:47:10|181.67|179.27|181.33|178.93|181.67|179.27|181.33|178.93|0
1649684840000|2022-04-11 13:47:20|181.4|179|181.33|178.93|181.67|179.27|181.33|178.93|0
1649684850000|2022-04-11 13:47:30|181.26|178.86|180.92|178.52|181.33|178.93|180.92|178.52|0
1649684860000|2022-04-11 13:47:40|180.72|178.32|180.59|178.19|180.86|178.46|180.59|178.19|0
1649684870000|2022-04-11 13:47:50|180.72|178.32|180.45|178.05|180.72|178.32|180.38|177.98|0
1649684880000|2022-04-11 13:48:00|180.32|177.92|180.59|178.19|180.59|178.19|179.98|177.58|0
1649684890000|2022-04-11 13:48:10|180.32|177.92|180.18|177.78|180.32|177.92|180.18|177.78|0
1649684900000|2022-04-11 13:48:20|180.32|177.92|179.71|177.31|180.32|177.92|179.71|177.31|0
1649684910000|2022-04-11 13:48:30|180.25|177.85|180.05|177.65|180.25|177.85|179.85|177.45|0
1649684920000|2022-04-11 13:48:40|180.12|177.72|180.38|177.98|180.38|177.98|180.12|177.72|0
1649684930000|2022-04-11 13:48:50|180.55|178.15|180.59|178.19|180.79|178.39|180.55|178.15|0
1649684940000|2022-04-11 13:49:00|180.32|177.92|180.32|177.92|180.45|178.05|180.32|177.92|0
1649684950000|2022-04-11 13:49:10|180.52|178.12|180.38|177.98|180.52|178.12|180.25|177.85|0
1649684960000|2022-04-11 13:49:20|180.11|177.71|180.05|177.65|180.11|177.71|180.05|177.65|0
1649684970000|2022-04-11 13:49:30|179.65|177.25|179.98|177.58|179.98|177.58|179.65|177.25|0
1649684980000|2022-04-11 13:49:40|179.91|177.51|179.85|177.45|179.91|177.51|179.71|177.31|0
1649684990000|2022-04-11 13:49:50|180.02|177.62|180.32|177.92|180.32|177.92|180.02|177.62|0
1649685000000|2022-04-11 13:50:00|180.38|177.98|180.72|178.32|180.72|178.32|180.38|177.98|0
1649685010000|2022-04-11 13:50:10|180.45|178.05|179.71|177.31|180.45|178.05|179.71|177.31|0
1649685020000|2022-04-11 13:50:20|179.85|177.45|179.78|177.38|179.91|177.51|179.78|177.38|0
1649685030000|2022-04-11 13:50:30|179.44|177.04|179.24|176.84|179.44|177.04|179.24|176.84|0
1649685040000|2022-04-11 13:50:40|179.38|176.98|179.38|176.98|179.38|176.98|179.38|176.98|0
1649685050000|2022-04-11 13:50:50|179.18|176.78|179.95|177.55|179.95|177.55|179.18|176.78|0
1649685060000|2022-04-11 13:51:00|179.71|177.31|180.38|177.98|180.38|177.98|179.71|177.31|0
1649685070000|2022-04-11 13:51:10|180.52|178.12|180.49|178.09|180.65|178.25|180.38|177.98|0
1649685080000|2022-04-11 13:51:20|180.65|178.25|180.72|178.32|180.72|178.32|180.65|178.25|0
1649685090000|2022-04-11 13:51:30|180.85|178.45|180.92|178.52|180.92|178.52|180.85|178.45|0
1649685100000|2022-04-11 13:51:40|181.06|178.66|181.33|178.93|181.33|178.93|181.06|178.66|0
1649685110000|2022-04-11 13:51:50|181.6|179.2|181.26|178.86|181.6|179.2|181.26|178.86|0
1649685120000|2022-04-11 13:52:00|181.53|179.13|181.46|179.06|181.53|179.13|181.26|178.86|0
1649685130000|2022-04-11 13:52:10|181.33|178.93|181.19|178.79|181.33|178.93|181.06|178.66|0
1649685140000|2022-04-11 13:52:20|180.92|178.52|180.92|178.52|180.92|178.52|180.65|178.25|0
1649685150000|2022-04-11 13:52:30|180.85|178.45|180.85|178.45|181.12|178.72|180.85|178.45|0
1649685160000|2022-04-11 13:52:40|181.06|178.66|180.65|178.25|181.06|178.66|180.65|178.25|0
1649685170000|2022-04-11 13:52:50|180.85|178.45|180.85|178.45|180.85|178.45|180.52|178.12|0
1649685180000|2022-04-11 13:53:00|180.92|178.52|180.85|178.45|180.99|178.59|180.79|178.39|0
1649685190000|2022-04-11 13:53:10|180.52|178.12|180.92|178.52|180.92|178.52|180.52|178.12|0
1649685200000|2022-04-11 13:53:20|180.79|178.39|180.05|177.65|180.79|178.39|180.05|177.65|0
1649685210000|2022-04-11 13:53:30|180.31|177.91|180.18|177.78|180.31|177.91|180.18|177.78|0
1649685220000|2022-04-11 13:53:40|180.11|177.71|180.58|178.18|180.58|178.18|180.11|177.71|0
1649685230000|2022-04-11 13:53:50|180.45|178.05|180.52|178.12|180.52|178.12|180.31|177.91|0
1649685240000|2022-04-11 13:54:00|180.38|177.98|180.25|177.85|180.38|177.98|180.11|177.71|0
1649685250000|2022-04-11 13:54:10|180.52|178.12|180.52|178.12|180.58|178.18|180.38|177.98|0
1649685260000|2022-04-11 13:54:20|180.45|178.05|180.58|178.18|180.58|178.18|180.45|178.05|0
1649685270000|2022-04-11 13:54:30|180.69|178.29|180.65|178.25|180.69|178.29|180.58|178.18|0
1649685280000|2022-04-11 13:54:40|180.58|178.18|180.65|178.25|180.72|178.32|180.58|178.18|0
1649685290000|2022-04-11 13:54:50|180.52|178.12|179.98|177.58|180.52|178.12|179.98|177.58|0
1649685300000|2022-04-11 13:55:00|179.91|177.51|180.25|177.85|180.25|177.85|179.78|177.38|0
1649685310000|2022-04-11 13:55:10|180.38|177.98|180.58|178.18|180.58|178.18|180.38|177.98|0
1649685320000|2022-04-11 13:55:20|180.45|178.05|180.58|178.18|180.58|178.18|180.38|177.98|0
1649685330000|2022-04-11 13:55:30|180.72|178.32|180.92|178.52|180.92|178.52|180.65|178.25|0
1649685340000|2022-04-11 13:55:40|181.05|178.65|180.92|178.52|181.12|178.72|180.92|178.52|0
1649685350000|2022-04-11 13:55:50|180.78|178.38|180.65|178.25|180.78|178.38|180.65|178.25|0
1649685360000|2022-04-11 13:56:00|180.58|178.18|180.65|178.25|180.65|178.25|180.58|178.18|0
1649685370000|2022-04-11 13:56:10|180.99|178.59|180.35|177.95|180.99|178.59|179.98|177.58|0
1649685380000|2022-04-11 13:56:20|180.25|177.85|179.91|177.51|180.25|177.85|179.58|177.18|0
1649685390000|2022-04-11 13:56:30|179.84|177.44|179.64|177.24|179.84|177.44|179.44|177.04|0
1649685400000|2022-04-11 13:56:40|179.84|177.44|180.31|177.91|180.31|177.91|179.84|177.44|0
1649685410000|2022-04-11 13:56:50|180.45|178.05|180.85|178.45|180.85|178.45|180.45|178.05|0
1649685420000|2022-04-11 13:57:00|180.92|178.52|180.51|178.11|180.92|178.52|180.31|177.91|0
1649685430000|2022-04-11 13:57:10|180.45|178.05|180.58|178.18|180.58|178.18|180.25|177.85|0
1649685440000|2022-04-11 13:57:20|180.31|177.91|180.31|177.91|180.45|178.05|180.31|177.91|0
1649685450000|2022-04-11 13:57:30|180.11|177.71|180.18|177.78|180.45|178.05|180.11|177.71|0
1649685460000|2022-04-11 13:57:40|180.31|177.91|180.25|177.85|180.31|177.91|180.11|177.71|0
1649685470000|2022-04-11 13:57:50|180.18|177.78|180.11|177.71|180.45|178.05|180.11|177.71|0
1649685480000|2022-04-11 13:58:00|180.04|177.64|179.98|177.58|180.04|177.64|179.98|177.58|0
1649685490000|2022-04-11 13:58:10|180.11|177.71|180.11|177.71|180.25|177.85|180.11|177.71|0
1649685500000|2022-04-11 13:58:20|180.15|177.75|180.25|177.85|180.25|177.85|179.78|177.38|0
1649685510000|2022-04-11 13:58:30|180.04|177.64|180.11|177.71|180.11|177.71|179.91|177.51|0
1649685520000|2022-04-11 13:58:40|180.25|177.85|179.78|177.38|180.25|177.85|179.78|177.38|0
1649685530000|2022-04-11 13:58:50|179.91|177.51|180.11|177.71|180.11|177.71|179.91|177.51|0
1649685540000|2022-04-11 13:59:00|180.18|177.78|180.31|177.91|180.31|177.91|179.98|177.58|0
1649685550000|2022-04-11 13:59:10|180.24|177.84|180.72|178.32|180.72|178.32|180.24|177.84|0
1649685560000|2022-04-11 13:59:20|180.65|178.25|180.31|177.91|180.72|178.32|180.31|177.91|0
1649685570000|2022-04-11 13:59:30|180.45|178.05|180.72|178.32|180.72|178.32|180.45|178.05|0
1649685580000|2022-04-11 13:59:40|180.65|178.25|180.38|177.98|180.65|178.25|180.31|177.91|0
1649685590000|2022-04-11 13:59:50|180.11|177.71|180.24|177.84|180.24|177.84|180.04|177.64|0
1649685600000|2022-04-11 14:00:00|180.58|178.18|180.65|178.25|180.78|178.38|180.58|178.18|0
1649685610000|2022-04-11 14:00:10|180.92|178.52|181.39|178.99|181.39|178.99|180.92|178.52|0
1649685620000|2022-04-11 14:00:20|181.36|178.96|180.95|178.55|181.39|178.99|180.95|178.55|0
1649685630000|2022-04-11 14:00:30|181.09|178.69|181.25|178.85|181.25|178.85|180.98|178.58|0
1649685640000|2022-04-11 14:00:40|181.39|178.99|181.12|178.72|181.39|178.99|181.05|178.65|0
1649685650000|2022-04-11 14:00:50|181.19|178.79|181.39|178.99|181.52|179.12|181.19|178.79|0
1649685660000|2022-04-11 14:01:00|181.05|178.65|180.85|178.45|181.05|178.65|180.65|178.25|0
1649685670000|2022-04-11 14:01:10|180.71|178.31|180.85|178.45|180.92|178.52|180.71|178.31|0
1649685680000|2022-04-11 14:01:20|180.92|178.52|180.98|178.58|180.98|178.58|180.71|178.31|0
1649685690000|2022-04-11 14:01:30|180.92|178.52|180.85|178.45|180.92|178.52|180.85|178.45|0
1649685700000|2022-04-11 14:01:40|180.98|178.58|180.65|178.25|180.98|178.58|180.58|178.18|0
1649685710000|2022-04-11 14:01:50|180.41|178.01|180.51|178.11|180.51|178.11|180.31|177.91|0
1649685720000|2022-04-11 14:02:00|179.91|177.51|179.97|177.57|179.97|177.57|179.44|177.04|0
1649685730000|2022-04-11 14:02:10|179.91|177.51|179.77|177.37|179.91|177.51|179.64|177.24|0
1649685740000|2022-04-11 14:02:20|179.97|177.57|180.38|177.98|180.38|177.98|179.97|177.57|0
1649685750000|2022-04-11 14:02:30|180.45|178.05|180.92|178.52|180.92|178.52|180.45|178.05|0
1649685760000|2022-04-11 14:02:40|180.98|178.58|181.05|178.65|181.05|178.65|180.78|178.38|0
1649685770000|2022-04-11 14:02:50|181.32|178.92|180.78|178.38|181.32|178.92|180.78|178.38|0
1649685780000|2022-04-11 14:03:00|180.51|178.11|180.71|178.31|180.71|178.31|180.51|178.11|0
1649685790000|2022-04-11 14:03:10|180.58|178.18|181.32|178.92|181.32|178.92|180.58|178.18|0
1649685800000|2022-04-11 14:03:20|181.25|178.85|181.19|178.79|181.39|178.99|181.19|178.79|0
1649685810000|2022-04-11 14:03:30|181.25|178.85|181.39|178.99|181.52|179.12|181.25|178.85|0
1649685820000|2022-04-11 14:03:40|181.19|178.79|181.52|179.12|181.52|179.12|181.19|178.79|0
1649685830000|2022-04-11 14:03:50|181.59|179.19|181.25|178.85|181.59|179.19|181.25|178.85|0
1649685840000|2022-04-11 14:04:00|181.32|178.92|181.59|179.19|181.59|179.19|181.12|178.72|0
1649685850000|2022-04-11 14:04:10|181.79|179.39|181.73|179.33|181.79|179.39|181.66|179.26|0
1649685860000|2022-04-11 14:04:20|181.59|179.19|181.93|179.53|181.93|179.53|181.59|179.19|0
1649685870000|2022-04-11 14:04:30|181.86|179.46|181.86|179.46|181.93|179.53|181.73|179.33|0
1649685880000|2022-04-11 14:04:40|181.73|179.33|181.73|179.33|181.73|179.33|181.66|179.26|0
1649685890000|2022-04-11 14:04:50|181.59|179.19|181.59|179.19|181.59|179.19|181.39|178.99|0
1649685900000|2022-04-11 14:05:00|181.79|179.39|182.2|179.8|182.34|179.94|181.79|179.39|0
1649685910000|2022-04-11 14:05:10|182.17|179.77|182.27|179.87|182.27|179.87|181.96|179.56|0
1649685920000|2022-04-11 14:05:20|182.3|179.9|182|179.6|182.33|179.93|182|179.6|0
1649685930000|2022-04-11 14:05:30|181.66|179.26|181.59|179.19|181.73|179.33|181.59|179.19|0
1649685940000|2022-04-11 14:05:40|181.79|179.39|181.59|179.19|181.79|179.39|181.59|179.19|0
1649685950000|2022-04-11 14:05:50|181.66|179.26|181.59|179.19|181.66|179.26|181.59|179.19|0
1649685960000|2022-04-11 14:06:00|181.93|179.53|182.06|179.66|182.13|179.73|181.93|179.53|0
1649685970000|2022-04-11 14:06:10|182.33|179.93|182.13|179.73|182.33|179.93|182.13|179.73|0
1649685980000|2022-04-11 14:06:20|181.72|179.32|181.32|178.92|181.72|179.32|181.32|178.92|0
1649685990000|2022-04-11 14:06:30|181.25|178.85|181.18|178.78|181.32|178.92|181.18|178.78|0
1649686000000|2022-04-11 14:06:40|180.85|178.45|181.05|178.65|181.05|178.65|180.85|178.45|0
1649686010000|2022-04-11 14:06:50|180.91|178.51|180.64|178.24|180.91|178.51|180.64|178.24|0
1649686020000|2022-04-11 14:07:00|180.51|178.11|180.21|177.81|180.51|178.11|180.21|177.81|0
1649686030000|2022-04-11 14:07:10|180.31|177.91|180.11|177.71|180.38|177.98|180.11|177.71|0
1649686040000|2022-04-11 14:07:20|180.24|177.84|180.17|177.77|180.24|177.84|180.17|177.77|0
1649686050000|2022-04-11 14:07:30|180.24|177.84|180.71|178.31|180.78|178.38|180.24|177.84|0
1649686060000|2022-04-11 14:07:40|180.44|178.04|180.24|177.84|180.58|178.18|180.24|177.84|0
1649686070000|2022-04-11 14:07:50|180.31|177.91|180.51|178.11|180.51|178.11|180.24|177.84|0
1649686080000|2022-04-11 14:08:00|180.38|177.98|180.44|178.04|180.44|178.04|180.24|177.84|0
1649686090000|2022-04-11 14:08:10|180.64|178.24|180.64|178.24|180.64|178.24|180.64|178.24|0
1649686100000|2022-04-11 14:08:20|180.17|177.77|180.17|177.77|180.24|177.84|180.11|177.71|0
1649686110000|2022-04-11 14:08:30|180.31|177.91|180.51|178.11|180.51|178.11|180.31|177.91|0
1649686120000|2022-04-11 14:08:40|180.64|178.24|180.64|178.24|180.71|178.31|180.58|178.18|0
1649686130000|2022-04-11 14:08:50|180.78|178.38|180.68|178.28|180.85|178.45|180.68|178.28|0
1649686140000|2022-04-11 14:09:00|180.37|177.97|180.37|177.97|180.44|178.04|180.37|177.97|0
1649686150000|2022-04-11 14:09:10|180.58|178.18|180.37|177.97|180.58|178.18|180.37|177.97|0
1649686160000|2022-04-11 14:09:20|180.17|177.77|180.64|178.24|180.64|178.24|180.17|177.77|0
1649686170000|2022-04-11 14:09:30|180.75|178.35|180.58|178.18|180.75|178.35|180.58|178.18|0
1649686180000|2022-04-11 14:09:40|180.41|178.01|180.24|177.84|180.58|178.18|180.24|177.84|0
1649686190000|2022-04-11 14:09:50|180.37|177.97|180.64|178.24|180.64|178.24|180.37|177.97|0
1649686200000|2022-04-11 14:10:00|180.51|178.11|180.71|178.31|180.71|178.31|180.51|178.11|0
1649686210000|2022-04-11 14:10:10|180.37|177.97|179.64|177.24|180.37|177.97|179.64|177.24|0
1649686220000|2022-04-11 14:10:20|179.57|177.17|180.85|178.45|180.85|178.45|179.57|177.17|0
1649686230000|2022-04-11 14:10:30|180.58|178.18|180.71|178.31|180.78|178.38|180.58|178.18|0
1649686240000|2022-04-11 14:10:40|180.54|178.14|181.25|178.85|181.25|178.85|180.54|178.14|0
1649686250000|2022-04-11 14:10:50|180.98|178.58|181.11|178.71|181.18|178.78|180.98|178.58|0
1649686260000|2022-04-11 14:11:00|180.98|178.58|180.85|178.45|180.98|178.58|180.85|178.45|0
1649686270000|2022-04-11 14:11:10|180.98|178.58|181.18|178.78|181.18|178.78|180.98|178.58|0
1649686280000|2022-04-11 14:11:20|180.84|178.44|180.58|178.18|180.84|178.44|180.31|177.91|0
1649686290000|2022-04-11 14:11:30|180.44|178.04|180.51|178.11|180.51|178.11|180.44|178.04|0
1649686300000|2022-04-11 14:11:40|180.44|178.04|180.64|178.24|180.64|178.24|180.44|178.04|0
1649686310000|2022-04-11 14:11:50|180.78|178.38|180.44|178.04|180.78|178.38|180.44|178.04|0
1649686320000|2022-04-11 14:12:00|180.31|177.91|180.31|177.91|180.58|178.18|180.31|177.91|0
1649686330000|2022-04-11 14:12:10|180.17|177.77|180.1|177.7|180.17|177.77|180.04|177.64|0
1649686340000|2022-04-11 14:12:20|180.14|177.74|180.17|177.77|180.31|177.91|180.1|177.7|0
1649686350000|2022-04-11 14:12:30|180.58|178.18|180.44|178.04|180.71|178.31|180.44|178.04|0
1649686360000|2022-04-11 14:12:40|180.51|178.11|180.57|178.17|180.64|178.24|180.51|178.11|0
1649686370000|2022-04-11 14:12:50|180.54|178.14|180.57|178.17|180.57|178.17|180.51|178.11|0
1649686380000|2022-04-11 14:13:00|180.64|178.24|180.64|178.24|180.71|178.31|180.64|178.24|0
1649686390000|2022-04-11 14:13:10|180.78|178.38|180.78|178.38|180.84|178.44|180.51|178.11|0
1649686400000|2022-04-11 14:13:20|180.88|178.48|180.91|178.51|180.91|178.51|180.71|178.31|0
1649686410000|2022-04-11 14:13:30|180.64|178.24|181.05|178.65|181.05|178.65|180.64|178.24|0
1649686420000|2022-04-11 14:13:40|180.98|178.58|181.11|178.71|181.15|178.75|180.98|178.58|0
1649686430000|2022-04-11 14:13:50|180.98|178.58|180.98|178.58|181.18|178.78|180.98|178.58|0
1649686440000|2022-04-11 14:14:00|181.05|178.65|180.84|178.44|181.05|178.65|180.84|178.44|0
1649686450000|2022-04-11 14:14:10|181.11|178.71|181.45|179.05|181.45|179.05|181.11|178.71|0
1649686460000|2022-04-11 14:14:20|181.25|178.85|181.18|178.78|181.25|178.85|180.91|178.51|0
1649686470000|2022-04-11 14:14:30|180.98|178.58|181.18|178.78|181.32|178.92|180.98|178.58|0
1649686480000|2022-04-11 14:14:40|181.32|178.92|181.05|178.65|181.32|178.92|181.05|178.65|0
1649686490000|2022-04-11 14:14:50|180.98|178.58|181.05|178.65|181.11|178.71|180.98|178.58|0
1649686500000|2022-04-11 14:15:00|180.64|178.24|180.78|178.38|180.91|178.51|180.64|178.24|0
1649686510000|2022-04-11 14:15:10|181.05|178.65|181.25|178.85|181.25|178.85|181.05|178.65|0
1649686520000|2022-04-11 14:15:20|180.91|178.51|180.84|178.44|180.91|178.51|180.78|178.38|0
1649686530000|2022-04-11 14:15:30|180.91|178.51|180.78|178.38|180.91|178.51|180.64|178.24|0
1649686540000|2022-04-11 14:15:40|180.57|178.17|180.64|178.24|180.64|178.24|180.51|178.11|0
1649686550000|2022-04-11 14:15:50|180.71|178.31|180.3|177.9|180.71|178.31|180.3|177.9|0
1649686560000|2022-04-11 14:16:00|180.51|178.11|180.57|178.17|180.64|178.24|180.51|178.11|0
1649686570000|2022-04-11 14:16:10|180.44|178.04|180.3|177.9|180.44|178.04|180.3|177.9|0
1649686580000|2022-04-11 14:16:20|180.44|178.04|180.24|177.84|180.51|178.11|180.24|177.84|0
1649686590000|2022-04-11 14:16:30|180.17|177.77|179.37|176.97|180.17|177.77|179.37|176.97|0
1649686600000|2022-04-11 14:16:40|179.5|177.1|179.7|177.3|179.83|177.43|179.5|177.1|0
1649686610000|2022-04-11 14:16:50|179.63|177.23|179.97|177.57|179.97|177.57|179.63|177.23|0
1649686620000|2022-04-11 14:17:00|179.77|177.37|179.83|177.43|179.97|177.57|179.63|177.23|0
1649686630000|2022-04-11 14:17:10|179.9|177.5|179.9|177.5|180.04|177.64|179.77|177.37|0
1649686640000|2022-04-11 14:17:20|179.77|177.37|180.24|177.84|180.24|177.84|179.77|177.37|0
1649686650000|2022-04-11 14:17:30|180.37|177.97|180.81|178.41|180.81|178.41|180.37|177.97|0
1649686660000|2022-04-11 14:17:40|180.84|178.44|180.77|178.37|180.91|178.51|180.77|178.37|0
1649686670000|2022-04-11 14:17:50|180.91|178.51|180.98|178.58|180.98|178.58|180.91|178.51|0
1649686680000|2022-04-11 14:18:00|181.11|178.71|181.04|178.64|181.25|178.85|181.04|178.64|0
1649686690000|2022-04-11 14:18:10|181.62|179.22|181.52|179.12|181.62|179.22|181.45|179.05|0
1649686700000|2022-04-11 14:18:20|181.58|179.18|181.89|179.49|182.06|179.66|181.58|179.18|0
1649686710000|2022-04-11 14:18:30|181.72|179.32|181.92|179.52|181.92|179.52|181.58|179.18|0
1649686720000|2022-04-11 14:18:40|181.99|179.59|181.92|179.52|181.99|179.59|181.72|179.32|0
1649686730000|2022-04-11 14:18:50|181.85|179.45|181.85|179.45|181.96|179.56|181.79|179.39|0
1649686740000|2022-04-11 14:19:00|182.06|179.66|181.99|179.59|182.06|179.66|181.85|179.45|0
1649686750000|2022-04-11 14:19:10|182.06|179.66|182.06|179.66|182.19|179.79|181.99|179.59|0
1649686760000|2022-04-11 14:19:20|181.99|179.59|181.99|179.59|182.02|179.62|181.92|179.52|0
1649686770000|2022-04-11 14:19:30|181.85|179.45|181.72|179.32|181.92|179.52|181.58|179.18|0
1649686780000|2022-04-11 14:19:40|181.92|179.52|181.79|179.39|182.13|179.73|181.79|179.39|0
1649686790000|2022-04-11 14:19:50|181.92|179.52|181.99|179.59|181.99|179.59|181.82|179.42|0
1649686800000|2022-04-11 14:20:00|182.19|179.79|181.79|179.39|182.19|179.79|181.79|179.39|0
1649686810000|2022-04-11 14:20:10|181.92|179.52|181.92|179.52|182.06|179.66|181.85|179.45|0
1649686820000|2022-04-11 14:20:20|181.72|179.32|181.72|179.32|181.79|179.39|181.69|179.29|0
1649686830000|2022-04-11 14:20:30|181.58|179.18|181.38|178.98|181.58|179.18|181.38|178.98|0
1649686840000|2022-04-11 14:20:40|181.31|178.91|181.45|179.05|181.45|179.05|181.31|178.91|0
1649686850000|2022-04-11 14:20:50|181.58|179.18|181.72|179.32|181.85|179.45|181.58|179.18|0
1649686860000|2022-04-11 14:21:00|181.79|179.39|181.58|179.18|181.85|179.45|181.58|179.18|0
1649686870000|2022-04-11 14:21:10|181.85|179.45|182.06|179.66|182.06|179.66|181.79|179.39|0
1649686880000|2022-04-11 14:21:20|181.92|179.52|181.92|179.52|181.92|179.52|181.79|179.39|0
1649686890000|2022-04-11 14:21:30|181.99|179.59|181.99|179.59|181.99|179.59|181.99|179.59|0
1649686900000|2022-04-11 14:21:40|181.92|179.52|182.12|179.72|182.12|179.72|181.92|179.52|0
1649686910000|2022-04-11 14:21:50|181.96|179.56|181.89|179.49|181.96|179.56|181.72|179.32|0
1649686920000|2022-04-11 14:22:00|181.58|179.18|181.72|179.32|181.79|179.39|181.58|179.18|0
1649686930000|2022-04-11 14:22:10|181.51|179.11|181.58|179.18|181.72|179.32|181.51|179.11|0
1649686940000|2022-04-11 14:22:20|181.79|179.39|181.92|179.52|181.92|179.52|181.79|179.39|0
1649686950000|2022-04-11 14:22:30|181.85|179.45|182.19|179.79|182.19|179.79|181.85|179.45|0
1649686960000|2022-04-11 14:22:40|182.26|179.86|181.58|179.18|182.26|179.86|181.58|179.18|0
1649686970000|2022-04-11 14:22:50|181.62|179.22|181.38|178.98|181.62|179.22|181.38|178.98|0
1649686980000|2022-04-11 14:23:00|181.45|179.05|181.78|179.38|181.78|179.38|181.45|179.05|0
1649686990000|2022-04-11 14:23:10|181.65|179.25|181.85|179.45|181.85|179.45|181.65|179.25|0
1649687000000|2022-04-11 14:23:20|182.12|179.72|182.67|180.27|182.67|180.27|182.12|179.72|0
1649687010000|2022-04-11 14:23:30|182.53|180.13|182.39|179.99|182.53|180.13|182.33|179.93|0
1649687020000|2022-04-11 14:23:40|182.26|179.86|182.12|179.72|182.26|179.86|182.06|179.66|0
1649687030000|2022-04-11 14:23:50|182.26|179.86|182.19|179.79|182.26|179.86|182.19|179.79|0
1649687040000|2022-04-11 14:24:00|182.12|179.72|181.92|179.52|182.19|179.79|181.92|179.52|0
1649687050000|2022-04-11 14:24:10|182.06|179.66|181.99|179.59|182.06|179.66|181.92|179.52|0
1649687060000|2022-04-11 14:24:20|181.92|179.52|181.72|179.32|181.92|179.52|181.72|179.32|0
1649687070000|2022-04-11 14:24:30|181.58|179.18|181.99|179.59|181.99|179.59|181.58|179.18|0
1649687080000|2022-04-11 14:24:40|182.06|179.66|182.26|179.86|182.33|179.93|182.06|179.66|0
1649687090000|2022-04-11 14:24:50|182.12|179.72|182.46|180.06|182.46|180.06|182.12|179.72|0
1649687100000|2022-04-11 14:25:00|182.33|179.93|182.05|179.65|182.33|179.93|182.05|179.65|0
1649687110000|2022-04-11 14:25:10|181.99|179.59|181.99|179.59|182.05|179.65|181.99|179.59|0
1649687120000|2022-04-11 14:25:20|182.19|179.79|182.12|179.72|182.26|179.86|182.12|179.72|0
1649687130000|2022-04-11 14:25:30|182.19|179.79|182.43|180.03|182.43|180.03|182.19|179.79|0
1649687140000|2022-04-11 14:25:40|182.39|179.99|182.39|179.99|182.46|180.06|182.39|179.99|0
1649687150000|2022-04-11 14:25:50|182.46|180.06|182.8|180.4|182.8|180.4|182.46|180.06|0
1649687160000|2022-04-11 14:26:00|182.87|180.47|182.84|180.44|182.87|180.47|182.84|180.44|0
1649687170000|2022-04-11 14:26:10|182.87|180.47|183.41|181.01|183.41|181.01|182.67|180.27|0
1649687180000|2022-04-11 14:26:20|183.35|180.95|183.28|180.88|183.41|181.01|183.28|180.88|0
1649687190000|2022-04-11 14:26:30|183.07|180.67|183.28|180.88|183.28|180.88|183.07|180.67|0
1649687200000|2022-04-11 14:26:40|183.35|180.95|184.03|181.63|184.03|181.63|183.35|180.95|0
1649687210000|2022-04-11 14:26:50|184.1|181.7|184.3|181.9|184.3|181.9|184.1|181.7|0
1649687220000|2022-04-11 14:27:00|184.78|182.38|184.71|182.31|184.78|182.38|184.71|182.31|0
1649687230000|2022-04-11 14:27:10|184.64|182.24|184.58|182.18|184.64|182.24|184.58|182.18|0
1649687240000|2022-04-11 14:27:20|184.3|181.9|184.37|181.97|184.37|181.97|184.3|181.9|0
1649687250000|2022-04-11 14:27:30|184.34|181.94|184.44|182.04|184.44|182.04|184.23|181.83|0
1649687260000|2022-04-11 14:27:40|184.3|181.9|184.23|181.83|184.37|181.97|184.23|181.83|0
1649687270000|2022-04-11 14:27:50|184.3|181.9|184.23|181.83|184.3|181.9|184.23|181.83|0
1649687280000|2022-04-11 14:28:00|184.3|181.9|181.87|179.47|184.3|181.9|181.87|179.47|0
1649687290000|2022-04-11 14:28:10|183.71|181.31|183.71|181.31|183.71|181.31|183.71|181.31|0
1649687300000|2022-04-11 14:28:20|183.78|181.38|184.93|182.53|184.97|182.57|183.78|181.38|0
1649687310000|2022-04-11 14:28:30|185|182.6|185.34|182.94|185.34|182.94|185|182.6|0
1649687320000|2022-04-11 14:28:40|185.48|183.08|185.34|182.94|185.48|183.08|185.34|182.94|0
1649687330000|2022-04-11 14:28:50|185.48|183.08|185.41|183.01|185.48|183.08|185.41|183.01|0
1649687340000|2022-04-11 14:29:00|185.62|183.22|185.55|183.15|185.62|183.22|185.55|183.15|0
1649687350000|2022-04-11 14:29:10|185.62|183.22|185.48|183.08|185.62|183.22|185.41|183.01|0
1649687360000|2022-04-11 14:29:20|185.41|183.01|185.21|182.81|185.41|183.01|185.21|182.81|0
1649687370000|2022-04-11 14:29:30|185.14|182.74|184.86|182.46|185.28|182.88|184.86|182.46|0
1649687380000|2022-04-11 14:29:40|184.93|182.53|184.93|182.53|184.93|182.53|184.73|182.33|0
1649687390000|2022-04-11 14:29:50|184.8|182.4|184.8|182.4|184.8|182.4|184.73|182.33|0
1649687400000|2022-04-11 14:30:00|185.21|182.81|185.41|183.01|185.41|183.01|185.21|182.81|0
1649687410000|2022-04-11 14:30:10|185.48|183.08|185.21|182.81|185.48|183.08|185.21|182.81|0
1649687420000|2022-04-11 14:30:20|185.14|182.74|185.21|182.81|185.24|182.84|185.14|182.74|0
1649687430000|2022-04-11 14:30:30|185.24|182.84|185.21|182.81|185.24|182.84|185.14|182.74|0
1649687440000|2022-04-11 14:30:40|185.17|182.77|185.14|182.74|185.34|182.94|185.14|182.74|0
1649687450000|2022-04-11 14:30:50|185.21|182.81|185.07|182.67|185.21|182.81|185.07|182.67|0
1649687460000|2022-04-11 14:31:00|184.97|182.57|185.07|182.67|185.07|182.67|184.73|182.33|0
1649687470000|2022-04-11 14:31:10|185|182.6|185|182.6|185|182.6|184.86|182.46|0
1649687480000|2022-04-11 14:31:20|184.86|182.46|184.73|182.33|184.86|182.46|184.73|182.33|0
1649687490000|2022-04-11 14:31:30|184.79|182.39|184.93|182.53|185|182.6|184.79|182.39|0
1649687500000|2022-04-11 14:31:40|184.79|182.39|184.66|182.26|184.79|182.39|184.66|182.26|0
1649687510000|2022-04-11 14:31:50|184.73|182.33|184.79|182.39|184.93|182.53|184.73|182.33|0
1649687520000|2022-04-11 14:32:00|184.86|182.46|182.79|180.39|184.86|182.46|182.72|180.32|0
1649687530000|2022-04-11 14:32:10|182.72|180.32|182.45|180.05|182.72|180.32|182.45|180.05|0
1649687540000|2022-04-11 14:32:20|182.52|180.12|182.72|180.32|182.72|180.32|182.38|179.98|0
1649687550000|2022-04-11 14:32:30|182.79|180.39|182.9|180.5|182.9|180.5|182.79|180.39|0
1649687560000|2022-04-11 14:32:40|182.86|180.46|182.83|180.43|182.86|180.46|182.66|180.26|0
1649687570000|2022-04-11 14:32:50|182.76|180.36|182.79|180.39|182.79|180.39|182.72|180.32|0
1649687580000|2022-04-11 14:33:00|182.86|180.46|182.79|180.39|182.86|180.46|182.79|180.39|0
1649687590000|2022-04-11 14:33:10|182.86|180.46|182.76|180.36|182.86|180.46|182.72|180.32|0
1649687600000|2022-04-11 14:33:20|182.86|180.46|182.86|180.46|182.86|180.46|182.79|180.39|0
1649687610000|2022-04-11 14:33:30|182.93|180.53|183.06|180.66|183.13|180.73|182.93|180.53|0
1649687620000|2022-04-11 14:33:40|183.13|180.73|183.13|180.73|183.27|180.87|183.13|180.73|0
1649687630000|2022-04-11 14:33:50|183.2|180.8|183.27|180.87|183.27|180.87|183.2|180.8|0
1649687640000|2022-04-11 14:34:00|182.93|180.53|183|180.6|183.06|180.66|182.93|180.53|0
1649687650000|2022-04-11 14:34:10|182.86|180.46|182.59|180.19|182.86|180.46|182.45|180.05|0
1649687660000|2022-04-11 14:34:20|182.65|180.25|183|180.6|183|180.6|182.65|180.25|0
1649687670000|2022-04-11 14:34:30|182.89|180.49|182.45|180.05|182.89|180.49|182.45|180.05|0
1649687680000|2022-04-11 14:34:40|182.52|180.12|182.72|180.32|182.72|180.32|182.45|180.05|0
1649687690000|2022-04-11 14:34:50|182.79|180.39|182.79|180.39|182.79|180.39|182.72|180.32|0
1649687700000|2022-04-11 14:35:00|182.65|180.25|182.72|180.32|182.72|180.32|182.65|180.25|0
1649687710000|2022-04-11 14:35:10|182.65|180.25|182.79|180.39|182.79|180.39|182.65|180.25|0
1649687720000|2022-04-11 14:35:20|182.59|180.19|182.38|179.98|182.65|180.25|182.38|179.98|0
1649687730000|2022-04-11 14:35:30|182.59|180.19|182.65|180.25|182.65|180.25|182.52|180.12|0
1649687740000|2022-04-11 14:35:40|182.72|180.32|182.93|180.53|182.93|180.53|182.72|180.32|0
1649687750000|2022-04-11 14:35:50|183|180.6|183.13|180.73|183.13|180.73|183|180.6|0
1649687760000|2022-04-11 14:36:00|183.2|180.8|183.06|180.66|183.2|180.8|183.06|180.66|0
1649687770000|2022-04-11 14:36:10|183.2|180.8|183.27|180.87|183.41|181.01|183.2|180.8|0
1649687780000|2022-04-11 14:36:20|183.2|180.8|183.41|181.01|183.41|181.01|183.2|180.8|0
1649687790000|2022-04-11 14:36:30|183.47|181.07|183.41|181.01|183.47|181.07|183.41|181.01|0
1649687800000|2022-04-11 14:36:40|183.34|180.94|183.34|180.94|183.54|181.14|183.34|180.94|0
1649687810000|2022-04-11 14:36:50|183.47|181.07|183.54|181.14|183.54|181.14|183.47|181.07|0
1649687820000|2022-04-11 14:37:00|183.68|181.28|183.61|181.21|183.75|181.35|183.61|181.21|0
1649687830000|2022-04-11 14:37:10|183.54|181.14|183.27|180.87|183.54|181.14|183.27|180.87|0
1649687840000|2022-04-11 14:37:20|183.2|180.8|183.3|180.9|183.34|180.94|183.2|180.8|0
1649687850000|2022-04-11 14:37:30|183.47|181.07|183.61|181.21|183.68|181.28|183.47|181.07|0
1649687860000|2022-04-11 14:37:40|183.58|181.18|183.61|181.21|183.75|181.35|183.58|181.18|0
1649687870000|2022-04-11 14:37:50|183.68|181.28|183.95|181.55|183.95|181.55|183.68|181.28|0
1649687880000|2022-04-11 14:38:00|183.75|181.35|183.78|181.38|183.78|181.38|183.75|181.35|0
1649687890000|2022-04-11 14:38:10|183.82|181.42|183.61|181.21|183.82|181.42|183.54|181.14|0
1649687900000|2022-04-11 14:38:20|183.54|181.14|183.61|181.21|183.61|181.21|183.54|181.14|0
1649687910000|2022-04-11 14:38:30|183.75|181.35|183.61|181.21|183.75|181.35|183.61|181.21|0
1649687920000|2022-04-11 14:38:40|183.75|181.35|183.4|181|183.75|181.35|183.4|181|0
1649687930000|2022-04-11 14:38:50|183.34|180.94|183.27|180.87|183.4|181|183.27|180.87|0
1649687940000|2022-04-11 14:39:00|183.4|181|183.34|180.94|183.4|181|183.34|180.94|0
1649687950000|2022-04-11 14:39:10|183.61|181.21|183.47|181.07|183.61|181.21|183.47|181.07|0
1649687960000|2022-04-11 14:39:20|183.54|181.14|183.75|181.35|183.75|181.35|183.54|181.14|0
1649687970000|2022-04-11 14:39:30|183.88|181.48|183.61|181.21|183.95|181.55|183.61|181.21|0
1649687980000|2022-04-11 14:39:40|183.47|181.07|183.4|181|183.47|181.07|183.4|181|0
1649687990000|2022-04-11 14:39:50|183.34|180.94|183.4|181|183.47|181.07|183.34|180.94|0
1649688000000|2022-04-11 14:40:00|183.47|181.07|183.61|181.21|183.61|181.21|183.47|181.07|0
1649688010000|2022-04-11 14:40:10|183.82|181.42|183.75|181.35|183.82|181.42|183.75|181.35|0
1649688020000|2022-04-11 14:40:20|183.82|181.42|183.88|181.48|184.02|181.62|183.82|181.42|0
1649688030000|2022-04-11 14:40:30|183.95|181.55|184.09|181.69|184.09|181.69|183.95|181.55|0
1649688040000|2022-04-11 14:40:40|184.16|181.76|183.88|181.48|184.16|181.76|183.88|181.48|0
1649688050000|2022-04-11 14:40:50|183.95|181.55|184.02|181.62|184.02|181.62|183.95|181.55|0
1649688060000|2022-04-11 14:41:00|184.09|181.69|183.88|181.48|184.16|181.76|183.88|181.48|0
1649688070000|2022-04-11 14:41:10|183.95|181.55|183.75|181.35|183.95|181.55|183.68|181.28|0
1649688080000|2022-04-11 14:41:20|183.81|181.41|183.68|181.28|183.81|181.41|183.68|181.28|0
1649688090000|2022-04-11 14:41:30|183.95|181.55|183.88|181.48|183.95|181.55|183.81|181.41|0
1649688100000|2022-04-11 14:41:40|183.95|181.55|183.81|181.41|183.95|181.55|183.81|181.41|0
1649688110000|2022-04-11 14:41:50|183.88|181.48|183.68|181.28|183.88|181.48|183.61|181.21|0
1649688120000|2022-04-11 14:42:00|183.75|181.35|183.27|180.87|183.75|181.35|183.27|180.87|0
1649688130000|2022-04-11 14:42:10|183.33|180.93|183.33|180.93|183.33|180.93|183.33|180.93|0
1649688140000|2022-04-11 14:42:20|183.4|181|183.68|181.28|183.68|181.28|183.4|181|0
1649688150000|2022-04-11 14:42:30|183.75|181.35|183.81|181.41|183.88|181.48|183.75|181.35|0
1649688160000|2022-04-11 14:42:40|183.68|181.28|184.09|181.69|184.09|181.69|183.68|181.28|0
1649688170000|2022-04-11 14:42:50|184.02|181.62|184.02|181.62|184.09|181.69|184.02|181.62|0
1649688180000|2022-04-11 14:43:00|183.95|181.55|184.16|181.76|184.16|181.76|183.88|181.48|0
1649688190000|2022-04-11 14:43:10|184.09|181.69|184.02|181.62|184.09|181.69|183.95|181.55|0
1649688200000|2022-04-11 14:43:20|184.09|181.69|184.29|181.89|184.29|181.89|184.09|181.69|0
1649688210000|2022-04-11 14:43:30|184.16|181.76|184.23|181.83|184.23|181.83|184.02|181.62|0
1649688220000|2022-04-11 14:43:40|184.29|181.89|184.16|181.76|184.29|181.89|184.16|181.76|0
1649688230000|2022-04-11 14:43:50|184.23|181.83|184.29|181.89|184.29|181.89|184.23|181.83|0
1649688240000|2022-04-11 14:44:00|184.36|181.96|184.5|182.1|184.5|182.1|184.36|181.96|0
1649688250000|2022-04-11 14:44:10|184.43|182.03|184.5|182.1|184.5|182.1|184.43|182.03|0
1649688260000|2022-04-11 14:44:20|184.64|182.24|184.5|182.1|184.64|182.24|184.43|182.03|0
1649688270000|2022-04-11 14:44:30|184.43|182.03|184.43|182.03|184.43|182.03|184.36|181.96|0
1649688280000|2022-04-11 14:44:40|184.57|182.17|184.43|182.03|184.57|182.17|184.36|181.96|0
1649688290000|2022-04-11 14:44:50|184.36|181.96|184.23|181.83|184.36|181.96|184.12|181.72|0
1649688300000|2022-04-11 14:45:00|184.29|181.89|183.88|181.48|184.29|181.89|183.88|181.48|0
1649688310000|2022-04-11 14:45:10|184.02|181.62|183.88|181.48|184.02|181.62|183.88|181.48|0
1649688320000|2022-04-11 14:45:20|183.81|181.41|183.81|181.41|183.88|181.48|183.81|181.41|0
1649688330000|2022-04-11 14:45:30|183.95|181.55|184.22|181.82|184.22|181.82|183.95|181.55|0
1649688340000|2022-04-11 14:45:40|184.16|181.76|184.22|181.82|184.22|181.82|184.16|181.76|0
1649688350000|2022-04-11 14:45:50|184.09|181.69|184.02|181.62|184.09|181.69|183.95|181.55|0
1649688360000|2022-04-11 14:46:00|184.16|181.76|184.22|181.82|184.43|182.03|184.16|181.76|0
1649688370000|2022-04-11 14:46:10|184.36|181.96|184.43|182.03|184.43|182.03|184.36|181.96|0
1649688380000|2022-04-11 14:46:20|184.29|181.89|184.43|182.03|184.43|182.03|184.29|181.89|0
1649688390000|2022-04-11 14:46:30|184.5|182.1|184.5|182.1|184.57|182.17|184.5|182.1|0
1649688400000|2022-04-11 14:46:40|184.64|182.24|184.29|181.89|184.64|182.24|184.29|181.89|0
1649688410000|2022-04-11 14:46:50|184.22|181.82|184.16|181.76|184.22|181.82|184.16|181.76|0
1649688420000|2022-04-11 14:47:00|184.22|181.82|184.16|181.76|184.22|181.82|184.16|181.76|0
1649688430000|2022-04-11 14:47:10|183.95|181.55|184.02|181.62|184.02|181.62|183.81|181.41|0
1649688440000|2022-04-11 14:47:20|183.95|181.55|183.67|181.27|184.02|181.62|183.67|181.27|0
1649688450000|2022-04-11 14:47:30|183.81|181.41|183.74|181.34|183.81|181.41|183.67|181.27|0
1649688460000|2022-04-11 14:47:40|184.02|181.62|184.02|181.62|184.09|181.69|184.02|181.62|0
1649688470000|2022-04-11 14:47:50|183.88|181.48|184.09|181.69|184.09|181.69|183.88|181.48|0
1649688480000|2022-04-11 14:48:00|183.95|181.55|183.95|181.55|184.02|181.62|183.88|181.48|0
1649688490000|2022-04-11 14:48:10|183.88|181.48|183.74|181.34|183.88|181.48|183.74|181.34|0
1649688500000|2022-04-11 14:48:20|183.81|181.41|183.95|181.55|183.95|181.55|183.81|181.41|0
1649688510000|2022-04-11 14:48:30|183.88|181.48|183.81|181.41|183.88|181.48|183.81|181.41|0
1649688520000|2022-04-11 14:48:40|183.74|181.34|183.74|181.34|183.81|181.41|183.74|181.34|0
1649688530000|2022-04-11 14:48:50|183.81|181.41|183.74|181.34|183.81|181.41|183.74|181.34|0
1649688540000|2022-04-11 14:49:00|183.88|181.48|183.74|181.34|183.88|181.48|183.74|181.34|0
1649688550000|2022-04-11 14:49:10|183.81|181.41|184.15|181.75|184.15|181.75|183.81|181.41|0
1649688560000|2022-04-11 14:49:20|184.22|181.82|184.15|181.75|184.22|181.82|184.15|181.75|0
1649688570000|2022-04-11 14:49:30|184.22|181.82|184.22|181.82|184.29|181.89|184.22|181.82|0
1649688580000|2022-04-11 14:49:40|184.29|181.89|184.36|181.96|184.36|181.96|184.22|181.82|0
1649688590000|2022-04-11 14:49:50|184.29|181.89|184.43|182.03|184.43|182.03|184.29|181.89|0
1649688600000|2022-04-11 14:50:00|184.36|181.96|184.5|182.1|184.5|182.1|184.36|181.96|0
1649688610000|2022-04-11 14:50:10|184.43|182.03|184.15|181.75|184.43|182.03|184.15|181.75|0
1649688620000|2022-04-11 14:50:20|184.09|181.69|183.88|181.48|184.09|181.69|183.88|181.48|0
1649688630000|2022-04-11 14:50:30|184.02|181.62|183.88|181.48|184.02|181.62|183.88|181.48|0
1649688640000|2022-04-11 14:50:40|183.95|181.55|183.88|181.48|183.95|181.55|183.88|181.48|0
1649688650000|2022-04-11 14:50:50|184.02|181.62|183.88|181.48|184.02|181.62|183.88|181.48|0
1649688660000|2022-04-11 14:51:00|183.95|181.55|183.54|181.14|183.95|181.55|183.54|181.14|0
1649688670000|2022-04-11 14:51:10|183.6|181.2|183.88|181.48|183.91|181.51|183.6|181.2|0
1649688680000|2022-04-11 14:51:20|183.95|181.55|183.67|181.27|183.95|181.55|183.67|181.27|0
1649688690000|2022-04-11 14:51:30|183.74|181.34|183.6|181.2|183.74|181.34|183.6|181.2|0
1649688700000|2022-04-11 14:51:40|183.74|181.34|183.67|181.27|183.74|181.34|183.6|181.2|0
1649688710000|2022-04-11 14:51:50|183.6|181.2|183.12|180.72|183.6|181.2|183.12|180.72|0
1649688720000|2022-04-11 14:52:00|183.3|180.9|183.26|180.86|183.33|180.93|183.16|180.76|0
1649688730000|2022-04-11 14:52:10|183.33|180.93|183.33|180.93|183.47|181.07|183.33|180.93|0
1649688740000|2022-04-11 14:52:20|183.26|180.86|183.26|180.86|183.26|180.86|183.19|180.79|0
1649688750000|2022-04-11 14:52:30|183.4|181|183.95|181.55|183.95|181.55|183.4|181|0
1649688760000|2022-04-11 14:52:40|183.88|181.48|183.71|181.31|183.95|181.55|183.71|181.31|0
1649688770000|2022-04-11 14:52:50|183.74|181.34|183.6|181.2|183.95|181.55|183.6|181.2|0
1649688780000|2022-04-11 14:53:00|183.67|181.27|183.67|181.27|183.67|181.27|183.6|181.2|0
1649688790000|2022-04-11 14:53:10|183.54|181.14|183.4|181|183.54|181.14|183.33|180.93|0
1649688800000|2022-04-11 14:53:20|183.19|180.79|183.4|181|183.4|181|183.19|180.79|0
1649688810000|2022-04-11 14:53:30|183.33|180.93|183.33|180.93|183.33|180.93|183.33|180.93|0
1649688820000|2022-04-11 14:53:40|183.26|180.86|183.26|180.86|183.26|180.86|183.26|180.86|0
1649688830000|2022-04-11 14:53:50|183.3|180.9|183.26|180.86|183.33|180.93|183.26|180.86|0
1649688840000|2022-04-11 14:54:00|183.33|180.93|183.33|180.93|183.47|181.07|183.26|180.86|0
1649688850000|2022-04-11 14:54:10|183.19|180.79|183.19|180.79|183.19|180.79|183.12|180.72|0
1649688860000|2022-04-11 14:54:20|183.06|180.66|182.92|180.52|183.06|180.66|182.85|180.45|0
1649688870000|2022-04-11 14:54:30|182.85|180.45|182.92|180.52|182.99|180.59|182.85|180.45|0
1649688880000|2022-04-11 14:54:40|182.85|180.45|182.92|180.52|182.92|180.52|182.85|180.45|0
1649688890000|2022-04-11 14:54:50|182.85|180.45|183.06|180.66|183.06|180.66|182.85|180.45|0
1649688900000|2022-04-11 14:55:00|183.19|180.79|183.4|181|183.4|181|183.19|180.79|0
1649688910000|2022-04-11 14:55:10|183.47|181.07|183.47|181.07|183.47|181.07|183.4|181|0
1649688920000|2022-04-11 14:55:20|183.53|181.13|183.47|181.07|183.53|181.13|183.47|181.07|0
1649688930000|2022-04-11 14:55:30|183.26|180.86|183.4|181|183.4|181|183.26|180.86|0
1649688940000|2022-04-11 14:55:40|183.33|180.93|183.26|180.86|183.4|181|183.26|180.86|0
1649688950000|2022-04-11 14:55:50|183.19|180.79|183.3|180.9|183.3|180.9|183.12|180.72|0
1649688960000|2022-04-11 14:56:00|183.12|180.72|183.26|180.86|183.26|180.86|183.12|180.72|0
1649688970000|2022-04-11 14:56:10|183.19|180.79|183.16|180.76|183.19|180.79|183.16|180.76|0
1649688980000|2022-04-11 14:56:20|183.19|180.79|182.99|180.59|183.19|180.79|182.99|180.59|0
1649688990000|2022-04-11 14:56:30|183.05|180.65|182.99|180.59|183.05|180.65|182.92|180.52|0
1649689000000|2022-04-11 14:56:40|183.12|180.72|183.19|180.79|183.19|180.79|183.12|180.72|0
1649689010000|2022-04-11 14:56:50|183.26|180.86|182.99|180.59|183.26|180.86|182.99|180.59|0
1649689020000|2022-04-11 14:57:00|182.92|180.52|182.92|180.52|182.92|180.52|182.92|180.52|0
1649689030000|2022-04-11 14:57:10|183.05|180.65|183.12|180.72|183.12|180.72|183.05|180.65|0
1649689040000|2022-04-11 14:57:20|183.26|180.86|183.6|181.2|183.6|181.2|183.26|180.86|0
1649689050000|2022-04-11 14:57:30|183.5|181.1|183.12|180.72|183.5|181.1|183.05|180.65|0
1649689060000|2022-04-11 14:57:40|183.19|180.79|183.33|180.93|183.4|181|183.19|180.79|0
1649689070000|2022-04-11 14:57:50|183.36|180.96|183.46|181.06|183.46|181.06|183.36|180.96|0
1649689080000|2022-04-11 14:58:00|183.53|181.13|183.64|181.24|183.64|181.24|183.53|181.13|0
1649689090000|2022-04-11 14:58:10|183.67|181.27|183.67|181.27|183.81|181.41|183.67|181.27|0
1649689100000|2022-04-11 14:58:20|183.74|181.34|183.6|181.2|183.74|181.34|183.53|181.13|0
1649689110000|2022-04-11 14:58:30|183.71|181.31|183.67|181.27|183.71|181.31|183.6|181.2|0
1649689120000|2022-04-11 14:58:40|183.74|181.34|183.67|181.27|183.74|181.34|183.67|181.27|0
1649689130000|2022-04-11 14:58:50|183.81|181.41|183.88|181.48|183.88|181.48|183.81|181.41|0
1649689140000|2022-04-11 14:59:00|183.91|181.51|183.67|181.27|183.94|181.54|183.67|181.27|0
1649689150000|2022-04-11 14:59:10|183.53|181.13|183.57|181.17|183.57|181.17|183.4|181|0
1649689160000|2022-04-11 14:59:20|183.53|181.13|183.81|181.41|183.81|181.41|183.53|181.13|0
1649689170000|2022-04-11 14:59:30|183.84|181.44|183.88|181.48|183.88|181.48|183.84|181.44|0
1649689180000|2022-04-11 14:59:40|183.81|181.41|183.81|181.41|183.88|181.48|183.81|181.41|0
1649689190000|2022-04-11 14:59:50|183.88|181.48|183.74|181.34|183.94|181.54|183.74|181.34|0
1649689200000|2022-04-11 15:00:00|184.08|181.68|184.08|181.68|184.08|181.68|183.94|181.54|0
1649689210000|2022-04-11 15:00:10|183.74|181.34|183.74|181.34|183.74|181.34|183.74|181.34|0
1649689220000|2022-04-11 15:00:20|183.67|181.27|183.53|181.13|183.67|181.27|183.53|181.13|0
1649689230000|2022-04-11 15:00:30|183.46|181.06|183.19|180.79|183.46|181.06|183.12|180.72|0
1649689240000|2022-04-11 15:00:40|183.12|180.72|182.92|180.52|183.12|180.72|182.92|180.52|0
1649689250000|2022-04-11 15:00:50|183.05|180.65|183.19|180.79|183.19|180.79|183.05|180.65|0
1649689260000|2022-04-11 15:01:00|183.33|180.93|183.33|180.93|183.33|180.93|183.26|180.86|0
1649689270000|2022-04-11 15:01:10|183.46|181.06|183.39|180.99|183.46|181.06|183.39|180.99|0
1649689280000|2022-04-11 15:01:20|183.53|181.13|183.33|180.93|183.6|181.2|183.33|180.93|0
1649689290000|2022-04-11 15:01:30|183.39|180.99|183.67|181.27|183.67|181.27|183.39|180.99|0
1649689300000|2022-04-11 15:01:40|183.81|181.41|183.87|181.47|183.87|181.47|183.74|181.34|0
1649689310000|2022-04-11 15:01:50|184.01|181.61|183.74|181.34|184.01|181.61|183.74|181.34|0
1649689320000|2022-04-11 15:02:00|183.81|181.41|183.6|181.2|183.81|181.41|183.6|181.2|0
1649689330000|2022-04-11 15:02:10|183.53|181.13|183.26|180.86|183.53|181.13|183.26|180.86|0
1649689340000|2022-04-11 15:02:20|183.33|180.93|183.33|180.93|183.33|180.93|183.33|180.93|0
1649689350000|2022-04-11 15:02:30|183.39|180.99|183.33|180.93|183.39|180.99|183.26|180.86|0
1649689360000|2022-04-11 15:02:40|183.53|181.13|183.33|180.93|183.53|181.13|183.33|180.93|0
1649689370000|2022-04-11 15:02:50|183.26|180.86|183.19|180.79|183.33|180.93|183.19|180.79|0
1649689380000|2022-04-11 15:03:00|183.26|180.86|183.19|180.79|183.33|180.93|183.19|180.79|0
1649689390000|2022-04-11 15:03:10|183.33|180.93|183.39|180.99|183.39|180.99|183.33|180.93|0
1649689400000|2022-04-11 15:03:20|183.33|180.93|183.19|180.79|183.33|180.93|183.19|180.79|0
1649689410000|2022-04-11 15:03:30|183.26|180.86|183.32|180.92|183.32|180.92|183.26|180.86|0
1649689420000|2022-04-11 15:03:40|183.26|180.86|183.26|180.86|183.26|180.86|183.12|180.72|0
1649689430000|2022-04-11 15:03:50|183.19|180.79|183.32|180.92|183.32|180.92|183.19|180.79|0
1649689440000|2022-04-11 15:04:00|183.39|180.99|183.67|181.27|183.67|181.27|183.39|180.99|0
1649689450000|2022-04-11 15:04:10|183.8|181.4|183.67|181.27|183.87|181.47|183.67|181.27|0
1649689460000|2022-04-11 15:04:20|183.8|181.4|183.74|181.34|183.8|181.4|183.74|181.34|0
1649689470000|2022-04-11 15:04:30|183.67|181.27|183.74|181.34|183.8|181.4|183.67|181.27|0
1649689480000|2022-04-11 15:04:40|183.67|181.27|183.67|181.27|183.74|181.34|183.67|181.27|0
1649689490000|2022-04-11 15:04:50|183.53|181.13|183.67|181.27|183.74|181.34|183.53|181.13|0
1649689500000|2022-04-11 15:05:00|183.74|181.34|183.8|181.4|183.8|181.4|183.74|181.34|0
1649689510000|2022-04-11 15:05:10|183.67|181.27|183.87|181.47|183.94|181.54|183.67|181.27|0
1649689520000|2022-04-11 15:05:20|183.67|181.27|183.67|181.27|183.74|181.34|183.67|181.27|0
1649689530000|2022-04-11 15:05:30|183.74|181.34|184.01|181.61|184.01|181.61|183.74|181.34|0
1649689540000|2022-04-11 15:05:40|183.94|181.54|184.08|181.68|184.08|181.68|183.94|181.54|0
1649689550000|2022-04-11 15:05:50|184.01|181.61|183.87|181.47|184.08|181.68|183.87|181.47|0
1649689560000|2022-04-11 15:06:00|183.8|181.4|183.8|181.4|183.84|181.44|183.67|181.27|0
1649689570000|2022-04-11 15:06:10|183.84|181.44|184.15|181.75|184.22|181.82|183.84|181.44|0
1649689580000|2022-04-11 15:06:20|184.22|181.82|184.25|181.85|184.25|181.85|184.22|181.82|0
1649689590000|2022-04-11 15:06:30|184.28|181.88|184.15|181.75|184.28|181.88|184.01|181.61|0
1649689600000|2022-04-11 15:06:40|184.08|181.68|184.15|181.75|184.15|181.75|184.08|181.68|0
1649689610000|2022-04-11 15:06:50|184.22|181.82|184.35|181.95|184.35|181.95|184.22|181.82|0
1649689620000|2022-04-11 15:07:00|184.49|182.09|184.08|181.68|184.49|182.09|184.08|181.68|0
1649689630000|2022-04-11 15:07:10|183.94|181.54|183.94|181.54|183.94|181.54|183.87|181.47|0
1649689640000|2022-04-11 15:07:20|184.01|181.61|184.28|181.88|184.28|181.88|184.01|181.61|0
1649689650000|2022-04-11 15:07:30|184.32|181.92|184.42|182.02|184.42|182.02|184.28|181.88|0
1649689660000|2022-04-11 15:07:40|184.49|182.09|184.56|182.16|184.56|182.16|184.49|182.09|0
1649689670000|2022-04-11 15:07:50|184.49|182.09|184.63|182.23|184.63|182.23|184.49|182.09|0
1649689680000|2022-04-11 15:08:00|184.7|182.3|184.56|182.16|184.7|182.3|184.56|182.16|0
1649689690000|2022-04-11 15:08:10|184.7|182.3|184.56|182.16|184.7|182.3|184.56|182.16|0
1649689700000|2022-04-11 15:08:20|184.7|182.3|184.49|182.09|184.7|182.3|184.35|181.95|0
1649689710000|2022-04-11 15:08:30|184.35|181.95|184.21|181.81|184.35|181.95|184.21|181.81|0
1649689720000|2022-04-11 15:08:40|184.15|181.75|184.18|181.78|184.21|181.81|184.15|181.75|0
1649689730000|2022-04-11 15:08:50|184.08|181.68|184.21|181.81|184.21|181.81|184.01|181.61|0
1649689740000|2022-04-11 15:09:00|184.35|181.95|184.49|182.09|184.49|182.09|184.35|181.95|0
1649689750000|2022-04-11 15:09:10|184.56|182.16|184.7|182.3|184.7|182.3|184.56|182.16|0
1649689760000|2022-04-11 15:09:20|184.63|182.23|184.35|181.95|184.63|182.23|184.35|181.95|0
1649689770000|2022-04-11 15:09:30|184.42|182.02|184.42|182.02|184.42|182.02|184.35|181.95|0
1649689780000|2022-04-11 15:09:40|184.49|182.09|184.35|181.95|184.56|182.16|184.35|181.95|0
1649689790000|2022-04-11 15:09:50|184.42|182.02|184.49|182.09|184.56|182.16|184.42|182.02|0
1649689800000|2022-04-11 15:10:00|184.56|182.16|184.76|182.36|184.76|182.36|184.56|182.16|0
1649689810000|2022-04-11 15:10:10|184.63|182.23|184.28|181.88|184.63|182.23|184.28|181.88|0
1649689820000|2022-04-11 15:10:20|184.39|181.99|184.63|182.23|184.7|182.3|184.39|181.99|0
1649689830000|2022-04-11 15:10:30|184.7|182.3|184.35|181.95|184.7|182.3|184.35|181.95|0
1649689840000|2022-04-11 15:10:40|184.08|181.68|184.28|181.88|184.28|181.88|184.08|181.68|0
1649689850000|2022-04-11 15:10:50|184.21|181.81|184.35|181.95|184.35|181.95|184.21|181.81|0
1649689860000|2022-04-11 15:11:00|184.42|182.02|184.28|181.88|184.49|182.09|184.28|181.88|0
1649689870000|2022-04-11 15:11:10|184.35|181.95|184.28|181.88|184.42|182.02|184.28|181.88|0
1649689880000|2022-04-11 15:11:20|184.21|181.81|184.01|181.61|184.21|181.81|184.01|181.61|0
1649689890000|2022-04-11 15:11:30|184.08|181.68|184.35|181.95|184.35|181.95|184.08|181.68|0
1649689900000|2022-04-11 15:11:40|184.49|182.09|184.56|182.16|184.56|182.16|184.49|182.09|0
1649689910000|2022-04-11 15:11:50|184.63|182.23|184.69|182.29|184.69|182.29|184.63|182.23|0
1649689920000|2022-04-11 15:12:00|184.76|182.36|184.69|182.29|184.76|182.36|184.69|182.29|0
1649689930000|2022-04-11 15:12:10|184.76|182.36|185.04|182.64|185.04|182.64|184.76|182.36|0
1649689940000|2022-04-11 15:12:20|185.11|182.71|184.97|182.57|185.11|182.71|184.83|182.43|0
1649689950000|2022-04-11 15:12:30|185.04|182.64|184.9|182.5|185.04|182.64|184.83|182.43|0
1649689960000|2022-04-11 15:12:40|184.69|182.29|184.63|182.23|184.69|182.29|184.63|182.23|0
1649689970000|2022-04-11 15:12:50|184.56|182.16|184.63|182.23|184.63|182.23|184.49|182.09|0
1649689980000|2022-04-11 15:13:00|184.56|182.16|184.42|182.02|184.56|182.16|184.42|182.02|0
1649689990000|2022-04-11 15:13:10|184.52|182.12|184.69|182.29|184.69|182.29|184.49|182.09|0
1649690000000|2022-04-11 15:13:20|184.66|182.26|184.69|182.29|184.69|182.29|184.63|182.23|0
1649690010000|2022-04-11 15:13:30|184.56|182.16|184.56|182.16|184.63|182.23|184.56|182.16|0
1649690020000|2022-04-11 15:13:40|184.63|182.23|184.94|182.54|184.94|182.54|184.63|182.23|0
1649690030000|2022-04-11 15:13:50|184.97|182.57|185.04|182.64|185.11|182.71|184.97|182.57|0
1649690040000|2022-04-11 15:14:00|184.9|182.5|185.04|182.64|185.04|182.64|184.9|182.5|0
1649690050000|2022-04-11 15:14:10|185.07|182.67|185.25|182.85|185.25|182.85|185.07|182.67|0
1649690060000|2022-04-11 15:14:20|185.18|182.78|185.18|182.78|185.21|182.81|185.18|182.78|0
1649690070000|2022-04-11 15:14:30|185.25|182.85|184.97|182.57|185.25|182.85|184.97|182.57|0
1649690080000|2022-04-11 15:14:40|185.11|182.71|184.9|182.5|185.11|182.71|184.83|182.43|0
1649690090000|2022-04-11 15:14:50|184.83|182.43|184.76|182.36|184.83|182.43|184.69|182.29|0
1649690100000|2022-04-11 15:15:00|184.83|182.43|184.9|182.5|185.04|182.64|184.76|182.36|0
1649690110000|2022-04-11 15:15:10|184.83|182.43|184.97|182.57|184.97|182.57|184.83|182.43|0
1649690120000|2022-04-11 15:15:20|184.9|182.5|185.04|182.64|185.04|182.64|184.9|182.5|0
1649690130000|2022-04-11 15:15:30|184.9|182.5|184.97|182.57|184.97|182.57|184.9|182.5|0
1649690140000|2022-04-11 15:15:40|184.9|182.5|184.87|182.47|184.9|182.5|184.87|182.47|0
1649690150000|2022-04-11 15:15:50|184.97|182.57|185.11|182.71|185.11|182.71|184.97|182.57|0
1649690160000|2022-04-11 15:16:00|185.18|182.78|185.45|183.05|185.45|183.05|185.18|182.78|0
1649690170000|2022-04-11 15:16:10|185.38|182.98|185.31|182.91|185.38|182.98|185.24|182.84|0
1649690180000|2022-04-11 15:16:20|185.38|182.98|185.31|182.91|185.38|182.98|185.31|182.91|0
1649690190000|2022-04-11 15:16:30|185.38|182.98|185.31|182.91|185.38|182.98|185.31|182.91|0
1649690200000|2022-04-11 15:16:40|185.45|183.05|185.38|182.98|185.45|183.05|185.38|182.98|0
1649690210000|2022-04-11 15:16:50|185.45|183.05|185.18|182.78|185.45|183.05|185.11|182.71|0
1649690220000|2022-04-11 15:17:00|185.24|182.84|185.24|182.84|185.31|182.91|185.24|182.84|0
1649690230000|2022-04-11 15:17:10|185.18|182.78|185.04|182.64|185.18|182.78|185.04|182.64|0
1649690240000|2022-04-11 15:17:20|184.9|182.5|184.73|182.33|185.04|182.64|184.73|182.33|0
1649690250000|2022-04-11 15:17:30|184.83|182.43|184.76|182.36|184.83|182.43|184.76|182.36|0
1649690260000|2022-04-11 15:17:40|184.69|182.29|184.83|182.43|184.83|182.43|184.69|182.29|0
1649690270000|2022-04-11 15:17:50|184.76|182.36|184.76|182.36|184.76|182.36|184.49|182.09|0
1649690280000|2022-04-11 15:18:00|184.9|182.5|184.49|182.09|184.9|182.5|184.49|182.09|0
1649690290000|2022-04-11 15:18:10|184.55|182.15|184.49|182.09|184.55|182.15|184.49|182.09|0
1649690300000|2022-04-11 15:18:20|184.42|182.02|184.42|182.02|184.42|182.02|184.42|182.02|0
1649690310000|2022-04-11 15:18:30|184.49|182.09|184.59|182.19|184.59|182.19|184.49|182.09|0
1649690320000|2022-04-11 15:18:40|184.69|182.29|184.62|182.22|184.69|182.29|184.62|182.22|0
1649690330000|2022-04-11 15:18:50|184.55|182.15|184.9|182.5|184.9|182.5|184.55|182.15|0
1649690340000|2022-04-11 15:19:00|184.83|182.43|184.9|182.5|184.9|182.5|184.83|182.43|0
1649690350000|2022-04-11 15:19:10|184.83|182.43|184.83|182.43|184.83|182.43|184.76|182.36|0
1649690360000|2022-04-11 15:19:20|184.9|182.5|184.97|182.57|184.97|182.57|184.9|182.5|0
1649690370000|2022-04-11 15:19:30|184.9|182.5|185.04|182.64|185.04|182.64|184.9|182.5|0
1649690380000|2022-04-11 15:19:40|184.97|182.57|185.07|182.67|185.07|182.67|184.97|182.57|0
1649690390000|2022-04-11 15:19:50|185.04|182.64|185.04|182.64|185.14|182.74|185.04|182.64|0
1649690400000|2022-04-11 15:20:00|185.11|182.71|185.24|182.84|185.24|182.84|185.11|182.71|0
1649690410000|2022-04-11 15:20:10|185.17|182.77|185.1|182.7|185.24|182.84|185.1|182.7|0
1649690420000|2022-04-11 15:20:20|185.04|182.64|184.9|182.5|185.1|182.7|184.9|182.5|0
1649690430000|2022-04-11 15:20:30|184.97|182.57|184.62|182.22|184.97|182.57|184.62|182.22|0
1649690440000|2022-04-11 15:20:40|184.76|182.36|185.04|182.64|185.04|182.64|184.76|182.36|0
1649690450000|2022-04-11 15:20:50|184.93|182.53|184.97|182.57|184.97|182.57|184.9|182.5|0
1649690460000|2022-04-11 15:21:00|185.04|182.64|185.17|182.77|185.17|182.77|185.04|182.64|0
1649690470000|2022-04-11 15:21:10|184.97|182.57|184.9|182.5|184.97|182.57|184.9|182.5|0
1649690480000|2022-04-11 15:21:20|184.97|182.57|185.17|182.77|185.17|182.77|184.97|182.57|0
1649690490000|2022-04-11 15:21:30|185.24|182.84|185.31|182.91|185.31|182.91|185.24|182.84|0
1649690500000|2022-04-11 15:21:40|185.45|183.05|185.45|183.05|185.45|183.05|185.45|183.05|0
1649690510000|2022-04-11 15:21:50|185.31|182.91|185.38|182.98|185.38|182.98|185.31|182.91|0
1649690520000|2022-04-11 15:22:00|185.52|183.12|185.52|183.12|185.52|183.12|185.45|183.05|0
1649690530000|2022-04-11 15:22:10|185.45|183.05|185.52|183.12|185.52|183.12|185.45|183.05|0
1649690540000|2022-04-11 15:22:20|185.42|183.02|185.1|182.7|185.42|183.02|185.1|182.7|0
1649690550000|2022-04-11 15:22:30|185.03|182.63|184.83|182.43|185.03|182.63|184.83|182.43|0
1649690560000|2022-04-11 15:22:40|184.76|182.36|185.03|182.63|185.03|182.63|184.76|182.36|0
1649690570000|2022-04-11 15:22:50|184.97|182.57|185.07|182.67|185.17|182.77|184.97|182.57|0
1649690580000|2022-04-11 15:23:00|185.1|182.7|185.03|182.63|185.1|182.7|185.03|182.63|0
1649690590000|2022-04-11 15:23:10|184.97|182.57|185.1|182.7|185.1|182.7|184.97|182.57|0
1649690600000|2022-04-11 15:23:20|185.07|182.67|185.03|182.63|185.1|182.7|185.03|182.63|0
1649690610000|2022-04-11 15:23:30|185.17|182.77|185.17|182.77|185.17|182.77|185.17|182.77|0
1649690620000|2022-04-11 15:23:40|185.1|182.7|185.17|182.77|185.17|182.77|184.97|182.57|0
1649690630000|2022-04-11 15:23:50|185.14|182.74|185.17|182.77|185.17|182.77|185.14|182.74|0
1649690640000|2022-04-11 15:24:00|185.24|182.84|185.24|182.84|185.24|182.84|185.24|182.84|0
1649690650000|2022-04-11 15:24:10|185.03|182.63|185.45|183.05|185.45|183.05|185.03|182.63|0
1649690660000|2022-04-11 15:24:20|185.38|182.98|185.38|182.98|185.45|183.05|185.38|182.98|0
1649690670000|2022-04-11 15:24:30|185.45|183.05|185.52|183.12|185.52|183.12|185.38|182.98|0
1649690680000|2022-04-11 15:24:40|185.45|183.05|185.52|183.12|185.52|183.12|185.38|182.98|0
1649690690000|2022-04-11 15:24:50|185.45|183.05|185.38|182.98|185.45|183.05|185.38|182.98|0
1649690700000|2022-04-11 15:25:00|185.45|183.05|185.52|183.12|185.52|183.12|185.45|183.05|0
1649690710000|2022-04-11 15:25:10|185.59|183.19|185.66|183.26|185.72|183.32|185.59|183.19|0
1649690720000|2022-04-11 15:25:20|185.45|183.05|185.52|183.12|185.52|183.12|185.38|182.98|0
1649690730000|2022-04-11 15:25:30|185.45|183.05|185.38|182.98|185.45|183.05|185.28|182.88|0
1649690740000|2022-04-11 15:25:40|185.31|182.91|185.38|182.98|185.38|182.98|185.31|182.91|0
1649690750000|2022-04-11 15:25:50|185.24|182.84|185.17|182.77|185.24|182.84|185.17|182.77|0
1649690760000|2022-04-11 15:26:00|185.31|182.91|185.03|182.63|185.31|182.91|185.03|182.63|0
1649690770000|2022-04-11 15:26:10|185.1|182.7|184.9|182.5|185.24|182.84|184.9|182.5|0
1649690780000|2022-04-11 15:26:20|184.96|182.56|184.96|182.56|184.96|182.56|184.9|182.5|0
1649690790000|2022-04-11 15:26:30|185|182.6|184.9|182.5|185|182.6|184.9|182.5|0
1649690800000|2022-04-11 15:26:40|184.76|182.36|184.83|182.43|184.83|182.43|184.76|182.36|0
1649690810000|2022-04-11 15:26:50|184.86|182.46|184.86|182.46|184.89|182.49|184.86|182.46|0
1649690820000|2022-04-11 15:27:00|184.76|182.36|184.83|182.43|184.89|182.49|184.76|182.36|0
1649690830000|2022-04-11 15:27:10|184.89|182.49|184.96|182.56|184.96|182.56|184.83|182.43|0
1649690840000|2022-04-11 15:27:20|185.03|182.63|184.96|182.56|185.1|182.7|184.96|182.56|0
1649690850000|2022-04-11 15:27:30|185.03|182.63|185.03|182.63|185.1|182.7|185.03|182.63|0
1649690860000|2022-04-11 15:27:40|185|182.6|185.1|182.7|185.1|182.7|184.96|182.56|0
1649690880000|2022-04-11 15:28:00|185.03|182.63|184.1|181.7|185.1|182.7|184.1|181.7|0
1649690890000|2022-04-11 15:28:10|183.9|181.5|185.95|183.55|185.95|183.55|183.83|181.43|0
1649690900000|2022-04-11 15:28:20|186.01|183.61|186.15|183.75|186.15|183.75|186.01|183.61|0
1649690910000|2022-04-11 15:28:30|186.08|183.68|186.01|183.61|186.12|183.72|186.01|183.61|0
1649690920000|2022-04-11 15:28:40|185.94|183.54|186.01|183.61|186.08|183.68|185.94|183.54|0
1649690930000|2022-04-11 15:28:50|186.08|183.68|186.15|183.75|186.22|183.82|186.08|183.68|0
1649690940000|2022-04-11 15:29:00|186.22|183.82|186.08|183.68|186.29|183.89|186.08|183.68|0
1649690950000|2022-04-11 15:29:10|186.15|183.75|185.88|183.48|186.15|183.75|185.88|183.48|0
1649690960000|2022-04-11 15:29:20|185.81|183.41|185.88|183.48|185.88|183.48|185.81|183.41|0
1649690970000|2022-04-11 15:29:30|185.98|183.58|186.01|183.61|186.01|183.61|185.94|183.54|0
1649690980000|2022-04-11 15:29:40|186.05|183.65|185.91|183.51|186.05|183.65|185.91|183.51|0
1649690990000|2022-04-11 15:29:50|185.6|183.2|185.67|183.27|185.74|183.34|185.6|183.2|0
1649691000000|2022-04-11 15:30:00|185.81|183.41|185.81|183.41|185.94|183.54|185.81|183.41|0
1649691010000|2022-04-11 15:30:10|185.74|183.34|185.6|183.2|185.74|183.34|185.46|183.06|0
1649691020000|2022-04-11 15:30:20|185.67|183.27|185.6|183.2|185.67|183.27|185.6|183.2|0
1649691030000|2022-04-11 15:30:30|185.67|183.27|185.67|183.27|185.67|183.27|185.6|183.2|0
1649691040000|2022-04-11 15:30:40|185.6|183.2|185.39|182.99|185.6|183.2|185.39|182.99|0
1649691050000|2022-04-11 15:30:50|185.43|183.03|185.25|182.85|185.43|183.03|185.25|182.85|0
1649691060000|2022-04-11 15:31:00|185.29|182.89|185.39|182.99|185.39|182.99|185.19|182.79|0
1649691070000|2022-04-11 15:31:10|185.25|182.85|185.46|183.06|185.46|183.06|185.25|182.85|0
1649691080000|2022-04-11 15:31:20|185.39|182.99|185.19|182.79|185.39|182.99|185.19|182.79|0
1649691090000|2022-04-11 15:31:30|185.25|182.85|185.25|182.85|185.25|182.85|185.19|182.79|0
1649691100000|2022-04-11 15:31:40|185.19|182.79|185.12|182.72|185.19|182.79|185.12|182.72|0
1649691110000|2022-04-11 15:31:50|185.39|182.99|185.39|182.99|185.46|183.06|185.39|182.99|0
1649691120000|2022-04-11 15:32:00|185.32|182.92|185.12|182.72|185.32|182.92|185.12|182.72|0
1649691130000|2022-04-11 15:32:10|185.18|182.78|185.12|182.72|185.18|182.78|185.12|182.72|0
1649691140000|2022-04-11 15:32:20|185.05|182.65|185.12|182.72|185.12|182.72|185.05|182.65|0
1649691150000|2022-04-11 15:32:30|184.91|182.51|184.84|182.44|184.91|182.51|184.84|182.44|0
1649691160000|2022-04-11 15:32:40|184.88|182.48|184.84|182.44|184.88|182.48|184.84|182.44|0
1649691170000|2022-04-11 15:32:50|184.77|182.37|184.5|182.1|184.84|182.44|184.5|182.1|0
1649691180000|2022-04-11 15:33:00|184.63|182.23|184.57|182.17|184.63|182.23|184.57|182.17|0
1649691190000|2022-04-11 15:33:10|184.5|182.1|184.22|181.82|184.5|182.1|184.22|181.82|0
1649691200000|2022-04-11 15:33:20|184.29|181.89|184.57|182.17|184.57|182.17|184.29|181.89|0
1649691210000|2022-04-11 15:33:30|184.5|182.1|184.36|181.96|184.5|182.1|184.36|181.96|0
1649691220000|2022-04-11 15:33:40|184.29|181.89|184.22|181.82|184.29|181.89|184.22|181.82|0
1649691230000|2022-04-11 15:33:50|184.15|181.75|184.29|181.89|184.29|181.89|184.15|181.75|0
1649691240000|2022-04-11 15:34:00|184.5|182.1|184.63|182.23|184.63|182.23|184.5|182.1|0
1649691250000|2022-04-11 15:34:10|184.57|182.17|184.5|182.1|184.63|182.23|184.5|182.1|0
1649691260000|2022-04-11 15:34:20|184.63|182.23|184.7|182.3|184.7|182.3|184.53|182.13|0
1649691270000|2022-04-11 15:34:30|184.81|182.41|184.63|182.23|184.84|182.44|184.63|182.23|0
1649691280000|2022-04-11 15:34:40|184.56|182.16|184.5|182.1|184.56|182.16|184.5|182.1|0
1649691290000|2022-04-11 15:34:50|184.43|182.03|184.29|181.89|184.43|182.03|184.29|181.89|0
1649691300000|2022-04-11 15:35:00|184.36|181.96|184.43|182.03|184.43|182.03|184.29|181.89|0
1649691310000|2022-04-11 15:35:10|184.15|181.75|184.22|181.82|184.22|181.82|184.15|181.75|0
1649691320000|2022-04-11 15:35:20|184.29|181.89|184.15|181.75|184.29|181.89|184.15|181.75|0
1649691330000|2022-04-11 15:35:30|184.26|181.86|184.29|181.89|184.29|181.89|184.22|181.82|0
1649691340000|2022-04-11 15:35:40|184.36|181.96|184.02|181.62|184.36|181.96|184.02|181.62|0
1649691350000|2022-04-11 15:35:50|184.08|181.68|184.02|181.62|184.08|181.68|184.02|181.62|0
1649691360000|2022-04-11 15:36:00|184.12|181.72|183.61|181.21|184.12|181.72|183.61|181.21|0
1649691370000|2022-04-11 15:36:10|183.64|181.24|183.81|181.41|183.81|181.41|183.64|181.24|0
1649691380000|2022-04-11 15:36:20|183.88|181.48|183.67|181.27|183.88|181.48|183.67|181.27|0
1649691390000|2022-04-11 15:36:30|183.74|181.34|183.74|181.34|183.81|181.41|183.74|181.34|0
1649691400000|2022-04-11 15:36:40|183.81|181.41|183.85|181.45|183.85|181.45|183.81|181.41|0
1649691410000|2022-04-11 15:36:50|183.88|181.48|183.81|181.41|183.88|181.48|183.74|181.34|0
1649691420000|2022-04-11 15:37:00|183.95|181.55|184.22|181.82|184.22|181.82|183.95|181.55|0
1649691430000|2022-04-11 15:37:10|184.19|181.79|184.32|181.92|184.32|181.92|184.15|181.75|0
1649691440000|2022-04-11 15:37:20|184.02|181.62|183.95|181.55|184.02|181.62|183.95|181.55|0
1649691450000|2022-04-11 15:37:30|184.08|181.68|184.15|181.75|184.15|181.75|184.02|181.62|0
1649691460000|2022-04-11 15:37:40|184.22|181.82|184.22|181.82|184.22|181.82|184.22|181.82|0
1649691470000|2022-04-11 15:37:50|184.36|181.96|184.56|182.16|184.56|182.16|184.36|181.96|0
1649691480000|2022-04-11 15:38:00|184.63|182.23|184.74|182.34|184.74|182.34|184.63|182.23|0
1649691490000|2022-04-11 15:38:10|184.7|182.3|184.77|182.37|184.77|182.37|184.63|182.23|0
1649691500000|2022-04-11 15:38:20|184.7|182.3|184.7|182.3|184.7|182.3|184.63|182.23|0
1649691510000|2022-04-11 15:38:30|184.63|182.23|184.67|182.27|184.67|182.27|184.63|182.23|0
1649691520000|2022-04-11 15:38:40|184.63|182.23|184.67|182.27|184.67|182.27|184.63|182.23|0
1649691530000|2022-04-11 15:38:50|184.7|182.3|184.49|182.09|184.7|182.3|184.43|182.03|0
1649691540000|2022-04-11 15:39:00|184.43|182.03|184.43|182.03|184.49|182.09|184.36|181.96|0
1649691550000|2022-04-11 15:39:10|184.46|182.06|184.43|182.03|184.56|182.16|184.43|182.03|0
1649691560000|2022-04-11 15:39:20|184.49|182.09|184.56|182.16|184.56|182.16|184.49|182.09|0
1649691570000|2022-04-11 15:39:30|184.63|182.23|184.63|182.23|184.63|182.23|184.63|182.23|0
1649691580000|2022-04-11 15:39:40|184.7|182.3|184.91|182.51|184.91|182.51|184.7|182.3|0
1649691590000|2022-04-11 15:39:50|184.97|182.57|185.04|182.64|185.04|182.64|184.97|182.57|0
1649691600000|2022-04-11 15:40:00|184.97|182.57|184.97|182.57|185.04|182.64|184.97|182.57|0
1649691610000|2022-04-11 15:40:10|184.91|182.51|184.91|182.51|184.91|182.51|184.77|182.37|0
1649691620000|2022-04-11 15:40:20|184.84|182.44|184.91|182.51|184.91|182.51|184.84|182.44|0
1649691630000|2022-04-11 15:40:30|184.84|182.44|184.67|182.27|184.84|182.44|184.67|182.27|0
1649691640000|2022-04-11 15:40:40|184.63|182.23|184.7|182.3|184.77|182.37|184.63|182.23|0
1649691650000|2022-04-11 15:40:50|184.74|182.34|184.77|182.37|184.77|182.37|184.74|182.34|0
1649691660000|2022-04-11 15:41:00|184.63|182.23|184.7|182.3|184.7|182.3|184.56|182.16|0
1649691670000|2022-04-11 15:41:10|184.63|182.23|184.74|182.34|184.74|182.34|184.63|182.23|0
1649691680000|2022-04-11 15:41:20|184.77|182.37|184.7|182.3|184.77|182.37|184.7|182.3|0
1649691690000|2022-04-11 15:41:30|184.67|182.27|184.56|182.16|184.67|182.27|184.56|182.16|0
1649691700000|2022-04-11 15:41:40|184.49|182.09|184.49|182.09|184.56|182.16|184.49|182.09|0
1649691710000|2022-04-11 15:41:50|184.42|182.02|184.63|182.23|184.63|182.23|184.42|182.02|0
1649691720000|2022-04-11 15:42:00|184.49|182.09|184.49|182.09|184.49|182.09|184.46|182.06|0
1649691730000|2022-04-11 15:42:10|184.56|182.16|184.7|182.3|184.7|182.3|184.56|182.16|0
1649691740000|2022-04-11 15:42:20|184.63|182.23|184.73|182.33|184.73|182.33|184.63|182.23|0
1649691750000|2022-04-11 15:42:30|184.7|182.3|184.63|182.23|184.7|182.3|184.63|182.23|0
1649691760000|2022-04-11 15:42:40|184.56|182.16|184.63|182.23|184.63|182.23|184.56|182.16|0
1649691770000|2022-04-11 15:42:50|184.6|182.2|184.67|182.27|184.67|182.27|184.6|182.2|0
1649691780000|2022-04-11 15:43:00|184.7|182.3|184.63|182.23|184.7|182.3|184.63|182.23|0
1649691790000|2022-04-11 15:43:10|184.7|182.3|184.63|182.23|184.7|182.3|184.63|182.23|0
1649691800000|2022-04-11 15:43:20|184.49|182.09|184.49|182.09|184.67|182.27|184.49|182.09|0
1649691810000|2022-04-11 15:43:30|184.56|182.16|184.63|182.23|184.63|182.23|184.56|182.16|0
1649691820000|2022-04-11 15:43:40|184.56|182.16|184.22|181.82|184.56|182.16|184.22|181.82|0
1649691830000|2022-04-11 15:43:50|184.15|181.75|184.15|181.75|184.15|181.75|184.08|181.68|0
1649691840000|2022-04-11 15:44:00|184.18|181.78|184.29|181.89|184.29|181.89|184.18|181.78|0
1649691850000|2022-04-11 15:44:10|184.18|181.78|183.94|181.54|184.18|181.78|183.94|181.54|0
1649691860000|2022-04-11 15:44:20|184.08|181.68|184.22|181.82|184.22|181.82|184.08|181.68|0
1649691870000|2022-04-11 15:44:30|184.15|181.75|184.15|181.75|184.29|181.89|184.15|181.75|0
1649691880000|2022-04-11 15:44:40|184.01|181.61|184.15|181.75|184.15|181.75|184.01|181.61|0
1649691890000|2022-04-11 15:44:50|184.22|181.82|184.22|181.82|184.22|181.82|184.15|181.75|0
1649691900000|2022-04-11 15:45:00|184.15|181.75|184.01|181.61|184.15|181.75|184.01|181.61|0
1649691910000|2022-04-11 15:45:10|183.94|181.54|183.74|181.34|183.94|181.54|183.74|181.34|0
1649691920000|2022-04-11 15:45:20|183.87|181.47|183.67|181.27|183.87|181.47|183.6|181.2|0
1649691930000|2022-04-11 15:45:30|183.74|181.34|183.6|181.2|183.81|181.41|183.6|181.2|0
1649691940000|2022-04-11 15:45:40|183.64|181.24|183.6|181.2|183.67|181.27|183.6|181.2|0
1649691950000|2022-04-11 15:45:50|183.77|181.37|183.94|181.54|183.94|181.54|183.77|181.37|0
1649691960000|2022-04-11 15:46:00|184.08|181.68|184.01|181.61|184.08|181.68|183.98|181.58|0
1649691970000|2022-04-11 15:46:10|183.94|181.54|183.87|181.47|183.94|181.54|183.87|181.47|0
1649691980000|2022-04-11 15:46:20|183.74|181.34|183.67|181.27|183.74|181.34|183.64|181.24|0
1649691990000|2022-04-11 15:46:30|183.94|181.54|183.81|181.41|183.94|181.54|183.81|181.41|0
1649692000000|2022-04-11 15:46:40|184.08|181.68|184.15|181.75|184.15|181.75|184.01|181.61|0
1649692010000|2022-04-11 15:46:50|184.08|181.68|184.08|181.68|184.08|181.68|184.08|181.68|0
1649692020000|2022-04-11 15:47:00|184.15|181.75|184.22|181.82|184.22|181.82|184.15|181.75|0
1649692030000|2022-04-11 15:47:10|184.01|181.61|184.28|181.88|184.35|181.95|184.01|181.61|0
1649692040000|2022-04-11 15:47:20|184.35|181.95|184.28|181.88|184.35|181.95|184.28|181.88|0
1649692050000|2022-04-11 15:47:30|184.35|181.95|184.35|181.95|184.42|182.02|184.35|181.95|0
1649692060000|2022-04-11 15:47:40|184.42|182.02|184.63|182.23|184.63|182.23|184.42|182.02|0
1649692070000|2022-04-11 15:47:50|184.56|182.16|184.56|182.16|184.56|182.16|184.56|182.16|0
1649692080000|2022-04-11 15:48:00|184.63|182.23|184.7|182.3|184.7|182.3|184.56|182.16|0
1649692090000|2022-04-11 15:48:10|184.76|182.36|184.97|182.57|184.97|182.57|184.76|182.36|0
1649692100000|2022-04-11 15:48:20|185.04|182.64|184.9|182.5|185.04|182.64|184.9|182.5|0
1649692110000|2022-04-11 15:48:30|184.76|182.36|184.83|182.43|184.83|182.43|184.76|182.36|0
1649692120000|2022-04-11 15:48:40|184.7|182.3|184.8|182.4|184.8|182.4|184.7|182.3|0
1649692130000|2022-04-11 15:48:50|184.76|182.36|184.7|182.3|184.83|182.43|184.7|182.3|0
1649692140000|2022-04-11 15:49:00|184.83|182.43|184.83|182.43|184.83|182.43|184.83|182.43|0
1649692150000|2022-04-11 15:49:10|184.76|182.36|184.97|182.57|184.97|182.57|184.76|182.36|0
1649692160000|2022-04-11 15:49:20|184.83|182.43|184.9|182.5|184.9|182.5|184.83|182.43|0
1649692170000|2022-04-11 15:49:30|184.83|182.43|184.83|182.43|184.83|182.43|184.76|182.36|0
1649692180000|2022-04-11 15:49:40|184.9|182.5|184.83|182.43|184.97|182.57|184.83|182.43|0
1649692190000|2022-04-11 15:49:50|184.76|182.36|184.7|182.3|184.76|182.36|184.7|182.3|0
1649692200000|2022-04-11 15:50:00|184.63|182.23|184.63|182.23|184.7|182.3|184.63|182.23|0
1649692210000|2022-04-11 15:50:10|184.7|182.3|184.9|182.5|184.9|182.5|184.7|182.3|0
1649692220000|2022-04-11 15:50:20|184.97|182.57|184.97|182.57|185.04|182.64|184.97|182.57|0
1649692230000|2022-04-11 15:50:30|185.18|182.78|184.9|182.5|185.18|182.78|184.9|182.5|0
1649692240000|2022-04-11 15:50:40|184.83|182.43|184.83|182.43|184.94|182.54|184.83|182.43|0
1649692250000|2022-04-11 15:50:50|184.87|182.47|184.9|182.5|184.9|182.5|184.76|182.36|0
1649692260000|2022-04-11 15:51:00|184.76|182.36|184.56|182.16|184.76|182.36|184.56|182.16|0
1649692270000|2022-04-11 15:51:10|184.63|182.23|184.56|182.16|184.63|182.23|184.56|182.16|0
1649692280000|2022-04-11 15:51:20|184.59|182.19|184.63|182.23|184.63|182.23|184.56|182.16|0
1649692290000|2022-04-11 15:51:30|184.59|182.19|184.76|182.36|184.76|182.36|184.59|182.19|0
1649692300000|2022-04-11 15:51:40|184.69|182.29|184.76|182.36|184.76|182.36|184.69|182.29|0
1649692310000|2022-04-11 15:51:50|184.63|182.23|184.63|182.23|184.63|182.23|184.56|182.16|0
1649692320000|2022-04-11 15:52:00|184.56|182.16|184.35|181.95|184.56|182.16|184.35|181.95|0
1649692330000|2022-04-11 15:52:10|184.56|182.16|184.42|182.02|184.56|182.16|184.42|182.02|0
1649692340000|2022-04-11 15:52:20|184.35|181.95|184.42|182.02|184.42|182.02|184.35|181.95|0
1649692350000|2022-04-11 15:52:30|184.39|181.99|184.49|182.09|184.49|182.09|184.35|181.95|0
1649692360000|2022-04-11 15:52:40|184.56|182.16|184.49|182.09|184.56|182.16|184.49|182.09|0
1649692370000|2022-04-11 15:52:50|184.42|182.02|184.63|182.23|184.63|182.23|184.42|182.02|0
1649692380000|2022-04-11 15:53:00|184.56|182.16|184.35|181.95|184.56|182.16|184.35|181.95|0
1649692390000|2022-04-11 15:53:10|184.28|181.88|184.21|181.81|184.28|181.88|184.21|181.81|0
1649692400000|2022-04-11 15:53:20|184.28|181.88|184.14|181.74|184.28|181.88|184.14|181.74|0
1649692410000|2022-04-11 15:53:30|184.28|181.88|184.28|181.88|184.35|181.95|184.28|181.88|0
1649692420000|2022-04-11 15:53:40|184.21|181.81|184.14|181.74|184.21|181.81|184.14|181.74|0
1649692430000|2022-04-11 15:53:50|184.21|181.81|184.01|181.61|184.21|181.81|183.87|181.47|0
1649692440000|2022-04-11 15:54:00|184.14|181.74|184.21|181.81|184.21|181.81|184.14|181.74|0
1649692450000|2022-04-11 15:54:10|184.28|181.88|184.14|181.74|184.28|181.88|184.14|181.74|0
1649692460000|2022-04-11 15:54:20|184.35|181.95|184.28|181.88|184.35|181.95|184.28|181.88|0
1649692470000|2022-04-11 15:54:30|184.21|181.81|184.32|181.92|184.35|181.95|184.21|181.81|0
1649692480000|2022-04-11 15:54:40|184.35|181.95|184.32|181.92|184.35|181.95|184.32|181.92|0
1649692490000|2022-04-11 15:54:50|184.28|181.88|184.42|182.02|184.42|182.02|184.28|181.88|0
1649692500000|2022-04-11 15:55:00|184.49|182.09|184.52|182.12|184.52|182.12|184.42|182.02|0
1649692510000|2022-04-11 15:55:10|184.42|182.02|184.56|182.16|184.56|182.16|184.42|182.02|0
1649692520000|2022-04-11 15:55:20|184.49|182.09|184.42|182.02|184.49|182.09|184.42|182.02|0
1649692540000|2022-04-11 15:55:40|184.49|182.09|184.62|182.22|184.62|182.22|184.49|182.09|0
1649692550000|2022-04-11 15:55:50|184.69|182.29|184.69|182.29|184.76|182.36|184.66|182.26|0
1649692560000|2022-04-11 15:56:00|184.73|182.33|184.73|182.33|184.73|182.33|184.69|182.29|0
1649692570000|2022-04-11 15:56:10|184.83|182.43|185.04|182.64|185.04|182.64|184.83|182.43|0
1649692580000|2022-04-11 15:56:20|185.11|182.71|185.11|182.71|185.17|182.77|185.11|182.71|0
1649692590000|2022-04-11 15:56:30|185.04|182.64|185.1|182.7|185.1|182.7|184.9|182.5|0
1649692600000|2022-04-11 15:56:40|185.17|182.77|185.17|182.77|185.17|182.77|185.14|182.74|0
1649692610000|2022-04-11 15:56:50|185.24|182.84|185.38|182.98|185.38|182.98|185.24|182.84|0
1649692620000|2022-04-11 15:57:00|185.24|182.84|185.31|182.91|185.31|182.91|185.24|182.84|0
1649692630000|2022-04-11 15:57:10|185.24|182.84|185.17|182.77|185.28|182.88|185.1|182.7|0
1649692640000|2022-04-11 15:57:20|185.31|182.91|185.24|182.84|185.31|182.91|185.17|182.77|0
1649692650000|2022-04-11 15:57:30|185.31|182.91|185.31|182.91|185.31|182.91|185.24|182.84|0
1649692660000|2022-04-11 15:57:40|185.38|182.98|185.31|182.91|185.38|182.98|185.31|182.91|0
1649692670000|2022-04-11 15:57:50|185.38|182.98|185.31|182.91|185.38|182.98|185.31|182.91|0
1649692680000|2022-04-11 15:58:00|185.24|182.84|185.38|182.98|185.38|182.98|185.24|182.84|0
1649692690000|2022-04-11 15:58:10|185.42|183.02|185.38|182.98|185.42|183.02|185.38|182.98|0
1649692700000|2022-04-11 15:58:20|185.28|182.88|185.31|182.91|185.38|182.98|185.28|182.88|0
1649692710000|2022-04-11 15:58:30|185.24|182.84|185.1|182.7|185.24|182.84|185.1|182.7|0
1649692720000|2022-04-11 15:58:40|185.04|182.64|185.1|182.7|185.1|182.7|185.04|182.64|0
1649692730000|2022-04-11 15:58:50|185.04|182.64|184.9|182.5|185.04|182.64|184.9|182.5|0
1649692740000|2022-04-11 15:59:00|184.97|182.57|184.9|182.5|184.97|182.57|184.9|182.5|0
1649692750000|2022-04-11 15:59:10|185.03|182.63|185.03|182.63|185.03|182.63|185.03|182.63|0
1649692760000|2022-04-11 15:59:20|184.97|182.57|185.17|182.77|185.17|182.77|184.97|182.57|0
1649692770000|2022-04-11 15:59:30|185.24|182.84|185.24|182.84|185.31|182.91|185.24|182.84|0
1649692780000|2022-04-11 15:59:40|185.17|182.77|185.03|182.63|185.24|182.84|185.03|182.63|0
1649692790000|2022-04-11 15:59:50|185.1|182.7|185.17|182.77|185.17|182.77|185.1|182.7|0
1649692800000|2022-04-11 16:00:00|185.24|182.84|185.24|182.84|185.38|182.98|185.17|182.77|0
1649692810000|2022-04-11 16:00:10|185.31|182.91|185.24|182.84|185.31|182.91|185.24|182.84|0
1649692820000|2022-04-11 16:00:20|185.21|182.81|185.24|182.84|185.31|182.91|185.21|182.81|0
1649692830000|2022-04-11 16:00:30|185.31|182.91|185.31|182.91|185.31|182.91|185.24|182.84|0
1649692840000|2022-04-11 16:00:40|185.38|182.98|185.31|182.91|185.38|182.98|185.31|182.91|0
1649692850000|2022-04-11 16:00:50|185.45|183.05|185.52|183.12|185.55|183.15|185.45|183.05|0
1649692860000|2022-04-11 16:01:00|185.45|183.05|185.59|183.19|185.59|183.19|185.45|183.05|0
1649692870000|2022-04-11 16:01:10|185.65|183.25|185.72|183.32|185.72|183.32|185.65|183.25|0
1649692880000|2022-04-11 16:01:20|185.59|183.19|185.52|183.12|185.59|183.19|185.45|183.05|0
1649692890000|2022-04-11 16:01:30|185.45|183.05|185.31|182.91|185.45|183.05|185.31|182.91|0
1649692900000|2022-04-11 16:01:40|185.24|182.84|185.24|182.84|185.24|182.84|185.24|182.84|0
1649692910000|2022-04-11 16:01:50|185.31|182.91|185.38|182.98|185.45|183.05|185.31|182.91|0
1649692920000|2022-04-11 16:02:00|185.41|183.01|185.52|183.12|185.52|183.12|185.41|183.01|0
1649692930000|2022-04-11 16:02:10|185.65|183.25|185.93|183.53|185.93|183.53|185.65|183.25|0
1649692940000|2022-04-11 16:02:20|186|183.6|186|183.6|186|183.6|185.93|183.53|0
1649692950000|2022-04-11 16:02:30|186.03|183.63|186.07|183.67|186.07|183.67|186|183.6|0
1649692960000|2022-04-11 16:02:40|186|183.6|185.93|183.53|186|183.6|185.93|183.53|0
1649692970000|2022-04-11 16:02:50|185.86|183.46|185.86|183.46|185.86|183.46|185.86|183.46|0
1649692980000|2022-04-11 16:03:00|185.93|183.53|185.93|183.53|185.93|183.53|185.93|183.53|0
1649692990000|2022-04-11 16:03:10|185.79|183.39|185.93|183.53|185.93|183.53|185.79|183.39|0
1649693000000|2022-04-11 16:03:20|185.97|183.57|185.93|183.53|186|183.6|185.93|183.53|0
1649693010000|2022-04-11 16:03:30|185.86|183.46|185.72|183.32|185.86|183.46|185.72|183.32|0
1649693020000|2022-04-11 16:03:40|185.69|183.29|185.79|183.39|185.79|183.39|185.69|183.29|0
1649693030000|2022-04-11 16:03:50|185.65|183.25|185.51|183.11|185.65|183.25|185.51|183.11|0
1649693040000|2022-04-11 16:04:00|185.45|183.05|185.58|183.18|185.58|183.18|185.45|183.05|0
1649693050000|2022-04-11 16:04:10|185.55|183.15|185.58|183.18|185.58|183.18|185.51|183.11|0
1649693060000|2022-04-11 16:04:20|185.65|183.25|185.65|183.25|185.65|183.25|185.58|183.18|0
1649693070000|2022-04-11 16:04:30|185.72|183.32|185.65|183.25|185.72|183.32|185.65|183.25|0
1649693080000|2022-04-11 16:04:40|185.58|183.18|185.65|183.25|185.72|183.32|185.58|183.18|0
1649693090000|2022-04-11 16:04:50|185.58|183.18|185.45|183.05|185.58|183.18|185.45|183.05|0
1649693100000|2022-04-11 16:05:00|185.48|183.08|185.24|182.84|185.48|183.08|185.24|182.84|0
1649693110000|2022-04-11 16:05:10|185.31|182.91|185.31|182.91|185.38|182.98|185.31|182.91|0
1649693120000|2022-04-11 16:05:20|185.24|182.84|185.17|182.77|185.24|182.84|185.17|182.77|0
1649693130000|2022-04-11 16:05:30|185.07|182.67|185.03|182.63|185.07|182.67|185|182.6|0
1649693140000|2022-04-11 16:05:40|184.96|182.56|185.1|182.7|185.1|182.7|184.96|182.56|0
1649693150000|2022-04-11 16:05:50|185.17|182.77|185.1|182.7|185.17|182.77|185.1|182.7|0
1649693160000|2022-04-11 16:06:00|185.03|182.63|185.1|182.7|185.1|182.7|185.03|182.63|0
1649693170000|2022-04-11 16:06:10|185.17|182.77|185.14|182.74|185.17|182.77|185.14|182.74|0
1649693180000|2022-04-11 16:06:20|185.1|182.7|185.31|182.91|185.31|182.91|185.1|182.7|0
1649693190000|2022-04-11 16:06:30|185.24|182.84|185.17|182.77|185.24|182.84|185.17|182.77|0
1649693200000|2022-04-11 16:06:40|185.1|182.7|185.31|182.91|185.31|182.91|185.1|182.7|0
1649693210000|2022-04-11 16:06:50|185.24|182.84|185.17|182.77|185.31|182.91|185.17|182.77|0
1649693220000|2022-04-11 16:07:00|185.2|182.8|185.38|182.98|185.38|182.98|185.2|182.8|0
1649693230000|2022-04-11 16:07:10|185.31|182.91|185.17|182.77|185.31|182.91|185.17|182.77|0
1649693240000|2022-04-11 16:07:20|185.03|182.63|184.96|182.56|185.03|182.63|184.96|182.56|0
1649693250000|2022-04-11 16:07:30|185.03|182.63|184.89|182.49|185.03|182.63|184.89|182.49|0
1649693260000|2022-04-11 16:07:40|184.96|182.56|185.17|182.77|185.17|182.77|184.96|182.56|0
1649693270000|2022-04-11 16:07:50|185.1|182.7|185.03|182.63|185.1|182.7|185.03|182.63|0
1649693280000|2022-04-11 16:08:00|185.07|182.67|185.1|182.7|185.1|182.7|184.96|182.56|0
1649693290000|2022-04-11 16:08:10|185.03|182.63|185.03|182.63|185.1|182.7|185.03|182.63|0
1649693300000|2022-04-11 16:08:20|185.1|182.7|185.1|182.7|185.1|182.7|185.1|182.7|0
1649693310000|2022-04-11 16:08:30|185.17|182.77|185.1|182.7|185.17|182.77|185.1|182.7|0
1649693320000|2022-04-11 16:08:40|185.03|182.63|185.03|182.63|185.17|182.77|185.03|182.63|0
1649693330000|2022-04-11 16:08:50|184.89|182.49|184.76|182.36|184.89|182.49|184.76|182.36|0
1649693340000|2022-04-11 16:09:00|184.69|182.29|185.1|182.7|185.1|182.7|184.69|182.29|0
1649693350000|2022-04-11 16:09:10|185.17|182.77|185.24|182.84|185.24|182.84|185.17|182.77|0
1649693360000|2022-04-11 16:09:20|185.17|182.77|185.31|182.91|185.31|182.91|185.17|182.77|0
1649693370000|2022-04-11 16:09:30|185.37|182.97|185.37|182.97|185.37|182.97|185.34|182.94|0
1649693380000|2022-04-11 16:09:40|185.1|182.7|185.1|182.7|185.1|182.7|185.03|182.63|0
1649693390000|2022-04-11 16:09:50|185.03|182.63|185.1|182.7|185.1|182.7|185.03|182.63|0
1649693400000|2022-04-11 16:10:00|185.03|182.63|184.89|182.49|185.03|182.63|184.89|182.49|0
1649693410000|2022-04-11 16:10:10|185.07|182.67|185.1|182.7|185.1|182.7|185.07|182.67|0
1649693420000|2022-04-11 16:10:20|185.03|182.63|184.96|182.56|185.03|182.63|184.96|182.56|0
1649693430000|2022-04-11 16:10:30|184.89|182.49|184.96|182.56|184.96|182.56|184.89|182.49|0
1649693440000|2022-04-11 16:10:40|184.82|182.42|185.07|182.67|185.07|182.67|184.82|182.42|0
1649693450000|2022-04-11 16:10:50|185.1|182.7|185.1|182.7|185.17|182.77|185.1|182.7|0
1649693460000|2022-04-11 16:11:00|185.24|182.84|185.37|182.97|185.37|182.97|185.24|182.84|0
1649693470000|2022-04-11 16:11:10|185.3|182.9|185.41|183.01|185.44|183.04|185.3|182.9|0
1649693480000|2022-04-11 16:11:20|185.44|183.04|185.58|183.18|185.58|183.18|185.37|182.97|0
1649693490000|2022-04-11 16:11:30|185.51|183.11|185.51|183.11|185.51|183.11|185.51|183.11|0
1649693500000|2022-04-11 16:11:40|185.58|183.18|185.51|183.11|185.58|183.18|185.51|183.11|0
1649693510000|2022-04-11 16:11:50|185.58|183.18|185.58|183.18|185.58|183.18|185.58|183.18|0
1649693520000|2022-04-11 16:12:00|185.51|183.11|185.48|183.08|185.51|183.11|185.41|183.01|0
1649693530000|2022-04-11 16:12:10|185.3|182.9|185.17|182.77|185.3|182.9|185.17|182.77|0
1649693540000|2022-04-11 16:12:20|185.3|182.9|185.24|182.84|185.3|182.9|185.24|182.84|0
1649693550000|2022-04-11 16:12:30|185.27|182.87|185.1|182.7|185.27|182.87|185.1|182.7|0
1649693560000|2022-04-11 16:12:40|185.03|182.63|185.1|182.7|185.1|182.7|185.03|182.63|0
1649693570000|2022-04-11 16:12:50|185.03|182.63|185.17|182.77|185.17|182.77|185.03|182.63|0
1649693580000|2022-04-11 16:13:00|185.34|182.94|185.44|183.04|185.44|183.04|185.3|182.9|0
1649693590000|2022-04-11 16:13:10|185.51|183.11|185.58|183.18|185.58|183.18|185.51|183.11|0
1649693600000|2022-04-11 16:13:20|185.65|183.25|185.58|183.18|185.65|183.25|185.58|183.18|0
1649693610000|2022-04-11 16:13:30|185.65|183.25|185.65|183.25|185.65|183.25|185.58|183.18|0
1649693620000|2022-04-11 16:13:40|185.58|183.18|185.79|183.39|185.79|183.39|185.58|183.18|0
1649693630000|2022-04-11 16:13:50|185.86|183.46|185.89|183.49|185.89|183.49|185.86|183.46|0
1649693640000|2022-04-11 16:14:00|185.86|183.46|185.65|183.25|185.86|183.46|185.62|183.22|0
1649693650000|2022-04-11 16:14:10|185.58|183.18|185.41|183.01|185.58|183.18|185.41|183.01|0
1649693660000|2022-04-11 16:14:20|185.51|183.11|185.65|183.25|185.65|183.25|185.51|183.11|0
1649693670000|2022-04-11 16:14:30|185.72|183.32|185.65|183.25|185.72|183.32|185.65|183.25|0
1649693680000|2022-04-11 16:14:40|185.72|183.32|185.72|183.32|185.72|183.32|185.72|183.32|0
1649693690000|2022-04-11 16:14:50|185.79|183.39|185.72|183.32|185.79|183.39|185.72|183.32|0
1649693700000|2022-04-11 16:15:00|185.58|183.18|185.79|183.39|185.79|183.39|185.58|183.18|0
1649693710000|2022-04-11 16:15:10|185.72|183.32|185.92|183.52|185.92|183.52|185.72|183.32|0
1649693720000|2022-04-11 16:15:20|185.89|183.49|185.92|183.52|185.92|183.52|185.85|183.45|0
1649693730000|2022-04-11 16:15:30|185.85|183.45|185.99|183.59|185.99|183.59|185.85|183.45|0
1649693740000|2022-04-11 16:15:40|185.92|183.52|185.79|183.39|185.92|183.52|185.79|183.39|0
1649693750000|2022-04-11 16:15:50|185.85|183.45|185.82|183.42|185.85|183.45|185.79|183.39|0
1649693760000|2022-04-11 16:16:00|185.79|183.39|185.79|183.39|185.85|183.45|185.79|183.39|0
1649693770000|2022-04-11 16:16:10|185.72|183.32|185.51|183.11|185.72|183.32|185.51|183.11|0
1649693780000|2022-04-11 16:16:20|185.48|183.08|185.58|183.18|185.58|183.18|185.48|183.08|0
1649693790000|2022-04-11 16:16:30|185.65|183.25|185.65|183.25|185.65|183.25|185.58|183.18|0
1649693800000|2022-04-11 16:16:40|185.58|183.18|185.79|183.39|185.79|183.39|185.58|183.18|0
1649693810000|2022-04-11 16:16:50|185.72|183.32|185.79|183.39|185.85|183.45|185.72|183.32|0
1649693820000|2022-04-11 16:17:00|185.72|183.32|185.65|183.25|185.72|183.32|185.58|183.18|0
1649693830000|2022-04-11 16:17:10|185.72|183.32|185.72|183.32|185.72|183.32|185.72|183.32|0
1649693840000|2022-04-11 16:17:20|185.68|183.28|185.44|183.04|185.68|183.28|185.44|183.04|0
1649693850000|2022-04-11 16:17:30|185.37|182.97|185.51|183.11|185.51|183.11|185.37|182.97|0
1649693860000|2022-04-11 16:17:40|185.44|183.04|185.44|183.04|185.48|183.08|185.44|183.04|0
1649693870000|2022-04-11 16:17:50|185.51|183.11|185.44|183.04|185.51|183.11|185.41|183.01|0
1649693880000|2022-04-11 16:18:00|185.54|183.14|185.51|183.11|185.54|183.14|185.44|183.04|0
1649693890000|2022-04-11 16:18:10|185.44|183.04|185.58|183.18|185.65|183.25|185.44|183.04|0
1649693910000|2022-04-11 16:18:30|185.65|183.25|185.65|183.25|185.65|183.25|185.58|183.18|0
1649693920000|2022-04-11 16:18:40|185.58|183.18|185.58|183.18|185.61|183.21|185.58|183.18|0
1649693930000|2022-04-11 16:18:50|185.44|183.04|185.51|183.11|185.51|183.11|185.44|183.04|0
1649693940000|2022-04-11 16:19:00|185.44|183.04|185.54|183.14|185.54|183.14|185.44|183.04|0
1649693950000|2022-04-11 16:19:10|185.58|183.18|185.51|183.11|185.58|183.18|185.51|183.11|0
1649693960000|2022-04-11 16:19:20|185.58|183.18|185.58|183.18|185.58|183.18|185.58|183.18|0
1649693970000|2022-04-11 16:19:30|185.51|183.11|185.51|183.11|185.51|183.11|185.51|183.11|0
1649693980000|2022-04-11 16:19:40|185.44|183.04|185.51|183.11|185.51|183.11|185.44|183.04|0
1649693990000|2022-04-11 16:19:50|185.44|183.04|185.37|182.97|185.44|183.04|185.37|182.97|0
1649694000000|2022-04-11 16:20:00|185.23|182.83|185.09|182.69|185.23|182.83|185.03|182.63|0
1649694010000|2022-04-11 16:20:10|185.13|182.73|185.37|182.97|185.37|182.97|185.13|182.73|0
1649694020000|2022-04-11 16:20:20|185.3|182.9|185.44|183.04|185.44|183.04|185.3|182.9|0
1649694030000|2022-04-11 16:20:30|185.51|183.11|185.3|182.9|185.51|183.11|185.3|182.9|0
1649694040000|2022-04-11 16:20:40|185.37|182.97|185.51|183.11|185.51|183.11|185.37|182.97|0
1649694050000|2022-04-11 16:20:50|185.37|182.97|185.3|182.9|185.37|182.97|185.3|182.9|0
1649694060000|2022-04-11 16:21:00|185.16|182.76|185.27|182.87|185.27|182.87|185.16|182.76|0
1649694070000|2022-04-11 16:21:10|185.16|182.76|185.09|182.69|185.23|182.83|185.09|182.69|0
1649694080000|2022-04-11 16:21:20|185.13|182.73|185.16|182.76|185.16|182.76|185.13|182.73|0
1649694090000|2022-04-11 16:21:30|185.3|182.9|185.3|182.9|185.37|182.97|185.3|182.9|0
1649694100000|2022-04-11 16:21:40|185.27|182.87|185.23|182.83|185.3|182.9|185.23|182.83|0
1649694110000|2022-04-11 16:21:50|185.3|182.9|185.37|182.97|185.37|182.97|185.3|182.9|0
1649694120000|2022-04-11 16:22:00|185.51|183.11|185.3|182.9|185.51|183.11|185.3|182.9|0
1649694130000|2022-04-11 16:22:10|185.34|182.94|185.44|183.04|185.44|183.04|185.34|182.94|0
1649694140000|2022-04-11 16:22:20|185.51|183.11|185.44|183.04|185.51|183.11|185.44|183.04|0
1649694150000|2022-04-11 16:22:30|185.51|183.11|185.51|183.11|185.58|183.18|185.51|183.11|0
1649694160000|2022-04-11 16:22:40|185.58|183.18|185.71|183.31|185.71|183.31|185.51|183.11|0
1649694170000|2022-04-11 16:22:50|185.64|183.24|185.92|183.52|185.92|183.52|185.64|183.24|0
1649694180000|2022-04-11 16:23:00|185.99|183.59|185.85|183.45|185.99|183.59|185.85|183.45|0
1649694190000|2022-04-11 16:23:10|185.78|183.38|185.64|183.24|185.78|183.38|185.64|183.24|0
1649694200000|2022-04-11 16:23:20|185.51|183.11|185.58|183.18|185.58|183.18|185.51|183.11|0
1649694210000|2022-04-11 16:23:30|185.44|183.04|185.37|182.97|185.44|183.04|185.37|182.97|0
1649694220000|2022-04-11 16:23:40|185.51|183.11|185.47|183.07|185.51|183.11|185.44|183.04|0
1649694230000|2022-04-11 16:23:50|185.44|183.04|185.64|183.24|185.64|183.24|185.44|183.04|0
1649694240000|2022-04-11 16:24:00|185.44|183.04|185.44|183.04|185.44|183.04|185.37|182.97|0
1649694250000|2022-04-11 16:24:10|185.37|182.97|185.51|183.11|185.51|183.11|185.37|182.97|0
1649694260000|2022-04-11 16:24:20|185.57|183.17|185.64|183.24|185.68|183.28|185.57|183.17|0
1649694270000|2022-04-11 16:24:30|185.78|183.38|185.78|183.38|185.78|183.38|185.78|183.38|0
1649694280000|2022-04-11 16:24:40|185.71|183.31|185.71|183.31|185.71|183.31|185.71|183.31|0
1649694290000|2022-04-11 16:24:50|185.78|183.38|185.78|183.38|185.78|183.38|185.78|183.38|0
1649694300000|2022-04-11 16:25:00|185.85|183.45|185.78|183.38|185.85|183.45|185.78|183.38|0
1649694310000|2022-04-11 16:25:10|185.85|183.45|185.85|183.45|185.85|183.45|185.85|183.45|0
1649694320000|2022-04-11 16:25:20|185.92|183.52|185.99|183.59|185.99|183.59|185.92|183.52|0
1649694330000|2022-04-11 16:25:30|185.92|183.52|185.92|183.52|185.92|183.52|185.85|183.45|0
1649694340000|2022-04-11 16:25:40|185.85|183.45|185.99|183.59|185.99|183.59|185.85|183.45|0
1649694350000|2022-04-11 16:25:50|186.06|183.66|186.06|183.66|186.06|183.66|186.06|183.66|0
1649694370000|2022-04-11 16:26:10|186.13|183.73|186.2|183.8|186.26|183.86|186.13|183.73|0
1649694380000|2022-04-11 16:26:20|186.26|183.86|186.06|183.66|186.26|183.86|186.06|183.66|0
1649694390000|2022-04-11 16:26:30|186.13|183.73|185.85|183.45|186.13|183.73|185.78|183.38|0
1649694400000|2022-04-11 16:26:40|185.99|183.59|185.92|183.52|185.99|183.59|185.92|183.52|0
1649694410000|2022-04-11 16:26:50|185.95|183.55|185.92|183.52|185.95|183.55|185.92|183.52|0
1649694420000|2022-04-11 16:27:00|185.85|183.45|186.13|183.73|186.13|183.73|185.85|183.45|0
1649694430000|2022-04-11 16:27:10|186.2|183.8|186.33|183.93|186.33|183.93|186.2|183.8|0
1649694440000|2022-04-11 16:27:20|186.2|183.8|186.13|183.73|186.2|183.8|186.13|183.73|0
1649694450000|2022-04-11 16:27:30|186.06|183.66|186.06|183.66|186.06|183.66|186.06|183.66|0
1649694460000|2022-04-11 16:27:40|186.13|183.73|186.23|183.83|186.23|183.83|186.13|183.73|0
1649694470000|2022-04-11 16:27:50|186.26|183.86|186.13|183.73|186.26|183.86|186.13|183.73|0
1649694480000|2022-04-11 16:28:00|186.06|183.66|186.19|183.79|186.19|183.79|186.06|183.66|0
1649694490000|2022-04-11 16:28:10|186.06|183.66|186.19|183.79|186.19|183.79|186.06|183.66|0
1649694500000|2022-04-11 16:28:20|186.26|183.86|186.19|183.79|186.26|183.86|186.19|183.79|0
1649694510000|2022-04-11 16:28:30|186.26|183.86|186.26|183.86|186.26|183.86|186.19|183.79|0
1649694520000|2022-04-11 16:28:40|186.23|183.83|186.26|183.86|186.26|183.86|186.13|183.73|0
1649694530000|2022-04-11 16:28:50|186.13|183.73|186.13|183.73|186.13|183.73|186.06|183.66|0
1649694540000|2022-04-11 16:29:00|186.16|183.76|186.19|183.79|186.19|183.79|186.16|183.76|0
1649694550000|2022-04-11 16:29:10|186.09|183.69|186.19|183.79|186.19|183.79|186.09|183.69|0
1649694570000|2022-04-11 16:29:30|186.12|183.72|186.26|183.86|186.26|183.86|186.12|183.72|0
1649694580000|2022-04-11 16:29:40|186.19|183.79|186.19|183.79|186.26|183.86|186.19|183.79|0
1649694590000|2022-04-11 16:29:50|186.33|183.93|186.33|183.93|186.33|183.93|186.26|183.86|0
1649694600000|2022-04-11 16:30:00|186.26|183.86|186.33|183.93|186.33|183.93|186.26|183.86|0
1649694610000|2022-04-11 16:30:10|186.26|183.86|186.19|183.79|186.26|183.86|186.19|183.79|0
1649694620000|2022-04-11 16:30:20|186.26|183.86|186.19|183.79|186.26|183.86|186.19|183.79|0
1649694630000|2022-04-11 16:30:30|186.26|183.86|186.12|183.72|186.26|183.86|186.12|183.72|0
1649694640000|2022-04-11 16:30:40|186.19|183.79|186.33|183.93|186.33|183.93|186.19|183.79|0
1649694650000|2022-04-11 16:30:50|186.26|183.86|186.4|184|186.4|184|186.26|183.86|0
1649694660000|2022-04-11 16:31:00|186.33|183.93|186.47|184.07|186.47|184.07|186.33|183.93|0
1649694670000|2022-04-11 16:31:10|186.4|184|186.4|184|186.4|184|186.33|183.93|0
1649694680000|2022-04-11 16:31:20|186.47|184.07|186.37|183.97|186.47|184.07|186.37|183.97|0
1649694690000|2022-04-11 16:31:30|186.33|183.93|186.4|184|186.4|184|186.33|183.93|0
1649694700000|2022-04-11 16:31:40|186.44|184.04|186.47|184.07|186.47|184.07|186.44|184.04|0
1649694710000|2022-04-11 16:31:50|186.54|184.14|186.4|184|186.54|184.14|186.33|183.93|0
1649694720000|2022-04-11 16:32:00|186.47|184.07|186.54|184.14|186.54|184.14|186.47|184.07|0
1649694730000|2022-04-11 16:32:10|186.47|184.07|186.47|184.07|186.54|184.14|186.47|184.07|0
1649694740000|2022-04-11 16:32:20|186.54|184.14|186.47|184.07|186.54|184.14|186.47|184.07|0
1649694750000|2022-04-11 16:32:30|186.54|184.14|186.68|184.28|186.68|184.28|186.54|184.14|0
1649694760000|2022-04-11 16:32:40|186.61|184.21|186.54|184.14|186.61|184.21|186.54|184.14|0
1649694770000|2022-04-11 16:32:50|186.47|184.07|186.33|183.93|186.47|184.07|186.33|183.93|0
1649694780000|2022-04-11 16:33:00|186.47|184.07|186.19|183.79|186.47|184.07|186.19|183.79|0
1649694790000|2022-04-11 16:33:10|186.12|183.72|186.33|183.93|186.33|183.93|186.12|183.72|0
1649694800000|2022-04-11 16:33:20|186.4|184|186.47|184.07|186.47|184.07|186.4|184|0
1649694810000|2022-04-11 16:33:30|186.54|184.14|186.33|183.93|186.54|184.14|186.33|183.93|0
1649694820000|2022-04-11 16:33:40|186.4|184|186.33|183.93|186.4|184|186.33|183.93|0
1649694830000|2022-04-11 16:33:50|186.4|184|186.33|183.93|186.4|184|186.33|183.93|0
1649694840000|2022-04-11 16:34:00|186.26|183.86|186.33|183.93|186.33|183.93|186.26|183.86|0
1649694850000|2022-04-11 16:34:10|186.26|183.86|186.4|184|186.4|184|186.26|183.86|0
1649694860000|2022-04-11 16:34:20|186.26|183.86|186.26|183.86|186.26|183.86|186.19|183.79|0
1649694870000|2022-04-11 16:34:30|186.23|183.83|186.12|183.72|186.23|183.83|186.05|183.65|0
1649694880000|2022-04-11 16:34:40|186.05|183.65|186.12|183.72|186.12|183.72|185.98|183.58|0
1649694890000|2022-04-11 16:34:50|186.19|183.79|186.12|183.72|186.19|183.79|186.12|183.72|0
1649694900000|2022-04-11 16:35:00|186.05|183.65|186.05|183.65|186.05|183.65|185.98|183.58|0
1649694910000|2022-04-11 16:35:10|186.12|183.72|186.12|183.72|186.12|183.72|186.12|183.72|0
1649694920000|2022-04-11 16:35:20|186.19|183.79|186.19|183.79|186.19|183.79|186.12|183.72|0
1649694930000|2022-04-11 16:35:30|186.12|183.72|186.05|183.65|186.12|183.72|186.05|183.65|0
1649694940000|2022-04-11 16:35:40|186.12|183.72|186.12|183.72|186.12|183.72|186.09|183.69|0
1649694950000|2022-04-11 16:35:50|186.26|183.86|186.33|183.93|186.33|183.93|186.26|183.86|0
1649694960000|2022-04-11 16:36:00|186.4|184|186.4|184|186.4|184|186.4|184|0
1649694970000|2022-04-11 16:36:10|186.47|184.07|186.47|184.07|186.47|184.07|186.4|184|0
1649694980000|2022-04-11 16:36:20|186.33|183.93|186.33|183.93|186.33|183.93|186.26|183.86|0
1649694990000|2022-04-11 16:36:30|186.3|183.9|186.19|183.79|186.3|183.9|186.19|183.79|0
1649695000000|2022-04-11 16:36:40|186.23|183.83|186.33|183.93|186.33|183.93|186.23|183.83|0
1649695010000|2022-04-11 16:36:50|186.26|183.86|186.26|183.86|186.26|183.86|186.26|183.86|0
1649695020000|2022-04-11 16:37:00|186.33|183.93|186.33|183.93|186.37|183.97|186.33|183.93|0
1649695040000|2022-04-11 16:37:20|186.36|183.96|186.4|184|186.4|184|186.36|183.96|0
1649695050000|2022-04-11 16:37:30|186.33|183.93|186.26|183.86|186.33|183.93|186.26|183.86|0
1649695060000|2022-04-11 16:37:40|186.19|183.79|186.12|183.72|186.19|183.79|186.12|183.72|0
1649695070000|2022-04-11 16:37:50|186.05|183.65|186.12|183.72|186.12|183.72|186.05|183.65|0
1649695080000|2022-04-11 16:38:00|186.26|183.86|186.26|183.86|186.26|183.86|186.23|183.83|0
1649695090000|2022-04-11 16:38:10|186.23|183.83|186.33|183.93|186.33|183.93|186.23|183.83|0
1649695100000|2022-04-11 16:38:20|186.26|183.86|186.33|183.93|186.33|183.93|186.26|183.86|0
1649695110000|2022-04-11 16:38:30|186.26|183.86|186.19|183.79|186.26|183.86|186.19|183.79|0
1649695130000|2022-04-11 16:38:50|186.26|183.86|186.19|183.79|186.26|183.86|186.16|183.76|0
1649695140000|2022-04-11 16:39:00|186.12|183.72|185.98|183.58|186.12|183.72|185.98|183.58|0
1649695150000|2022-04-11 16:39:10|186.05|183.65|185.91|183.51|186.05|183.65|185.91|183.51|0
1649695160000|2022-04-11 16:39:20|185.98|183.58|186.19|183.79|186.19|183.79|185.98|183.58|0
1649695170000|2022-04-11 16:39:30|186.26|183.86|186.19|183.79|186.26|183.86|186.19|183.79|0
1649695180000|2022-04-11 16:39:40|186.12|183.72|186.19|183.79|186.19|183.79|186.12|183.72|0
1649695190000|2022-04-11 16:39:50|186.16|183.76|186.19|183.79|186.19|183.79|186.16|183.76|0
1649695200000|2022-04-11 16:40:00|186.26|183.86|186.33|183.93|186.33|183.93|186.26|183.86|0
1649695210000|2022-04-11 16:40:10|186.47|184.07|186.54|184.14|186.54|184.14|186.47|184.07|0
1649695220000|2022-04-11 16:40:20|186.6|184.2|186.54|184.14|186.6|184.2|186.54|184.14|0
1649695230000|2022-04-11 16:40:30|186.6|184.2|186.6|184.2|186.6|184.2|186.6|184.2|0
1649695240000|2022-04-11 16:40:40|186.67|184.27|186.54|184.14|186.67|184.27|186.54|184.14|0
1649695250000|2022-04-11 16:40:50|186.6|184.2|186.47|184.07|186.6|184.2|186.47|184.07|0
1649695260000|2022-04-11 16:41:00|186.33|183.93|186.26|183.86|186.33|183.93|186.26|183.86|0
1649695270000|2022-04-11 16:41:10|186.33|183.93|186.33|183.93|186.33|183.93|186.33|183.93|0
1649695280000|2022-04-11 16:41:20|186.47|184.07|186.4|184|186.47|184.07|186.4|184|0
1649695290000|2022-04-11 16:41:30|186.33|183.93|186.33|183.93|186.4|184|186.33|183.93|0
1649695300000|2022-04-11 16:41:40|186.26|183.86|186.33|183.93|186.33|183.93|186.26|183.86|0
1649695310000|2022-04-11 16:41:50|186.29|183.89|186.33|183.93|186.33|183.93|186.26|183.86|0
1649695320000|2022-04-11 16:42:00|186.4|184|186.4|184|186.47|184.07|186.4|184|0
1649695330000|2022-04-11 16:42:10|186.33|183.93|186.33|183.93|186.33|183.93|186.33|183.93|0
1649695340000|2022-04-11 16:42:20|186.26|183.86|186.19|183.79|186.26|183.86|186.19|183.79|0
1649695350000|2022-04-11 16:42:30|186.26|183.86|186.22|183.82|186.26|183.86|186.22|183.82|0
1649695360000|2022-04-11 16:42:40|186.26|183.86|186.26|183.86|186.33|183.93|186.26|183.86|0
1649695370000|2022-04-11 16:42:50|186.33|183.93|186.33|183.93|186.33|183.93|186.33|183.93|0
1649695380000|2022-04-11 16:43:00|186.46|184.06|186.53|184.13|186.53|184.13|186.46|184.06|0
1649695390000|2022-04-11 16:43:10|186.6|184.2|186.67|184.27|186.67|184.27|186.6|184.2|0
1649695400000|2022-04-11 16:43:20|186.92|184.52|187.02|184.62|187.02|184.62|186.92|184.52|0
1649695410000|2022-04-11 16:43:30|186.95|184.55|186.81|184.41|186.95|184.55|186.81|184.41|0
1649695420000|2022-04-11 16:43:40|186.74|184.34|186.67|184.27|186.74|184.34|186.67|184.27|0
1649695430000|2022-04-11 16:43:50|186.6|184.2|186.53|184.13|186.6|184.2|186.53|184.13|0
1649695440000|2022-04-11 16:44:00|186.6|184.2|186.88|184.48|186.88|184.48|186.6|184.2|0
1649695450000|2022-04-11 16:44:10|186.81|184.41|186.74|184.34|186.81|184.41|186.74|184.34|0
1649695460000|2022-04-11 16:44:20|186.67|184.27|186.74|184.34|186.74|184.34|186.67|184.27|0
1649695470000|2022-04-11 16:44:30|186.81|184.41|186.81|184.41|186.81|184.41|186.74|184.34|0
1649695480000|2022-04-11 16:44:40|186.88|184.48|186.6|184.2|186.88|184.48|186.6|184.2|0
1649695490000|2022-04-11 16:44:50|186.67|184.27|186.67|184.27|186.67|184.27|186.6|184.2|0
1649695500000|2022-04-11 16:45:00|186.6|184.2|186.6|184.2|186.6|184.2|186.6|184.2|0
1649695510000|2022-04-11 16:45:10|186.53|184.13|186.6|184.2|186.6|184.2|186.53|184.13|0
1649695520000|2022-04-11 16:45:20|186.53|184.13|186.39|183.99|186.53|184.13|186.39|183.99|0
1649695530000|2022-04-11 16:45:30|186.26|183.86|186.26|183.86|186.26|183.86|186.19|183.79|0
1649695540000|2022-04-11 16:45:40|186.19|183.79|186.39|183.99|186.39|183.99|186.19|183.79|0
1649695550000|2022-04-11 16:45:50|186.33|183.93|186.19|183.79|186.33|183.93|186.19|183.79|0
1649695560000|2022-04-11 16:46:00|186.05|183.65|185.7|183.3|186.05|183.65|185.7|183.3|0
1649695570000|2022-04-11 16:46:10|185.56|183.16|185.63|183.23|185.63|183.23|185.5|183.1|0
1649695580000|2022-04-11 16:46:20|185.56|183.16|185.63|183.23|185.63|183.23|185.56|183.16|0
1649695590000|2022-04-11 16:46:30|185.56|183.16|185.56|183.16|185.56|183.16|185.56|183.16|0
1649695600000|2022-04-11 16:46:40|185.63|183.23|185.7|183.3|185.7|183.3|185.63|183.23|0
1649695610000|2022-04-11 16:46:50|185.84|183.44|185.77|183.37|185.84|183.44|185.77|183.37|0
1649695620000|2022-04-11 16:47:00|185.98|183.58|186.05|183.65|186.05|183.65|185.98|183.58|0
1649695630000|2022-04-11 16:47:10|186.12|183.72|186.05|183.65|186.12|183.72|186.05|183.65|0
1649695640000|2022-04-11 16:47:20|186.01|183.61|186.12|183.72|186.12|183.72|185.98|183.58|0
1649695650000|2022-04-11 16:47:30|186.19|183.79|186.26|183.86|186.26|183.86|186.19|183.79|0
1649695660000|2022-04-11 16:47:40|186.32|183.92|186.32|183.92|186.32|183.92|186.26|183.86|0
1649695670000|2022-04-11 16:47:50|186.29|183.89|186.25|183.85|186.29|183.89|186.25|183.85|0
1649695680000|2022-04-11 16:48:00|186.32|183.92|186.46|184.06|186.46|184.06|186.32|183.92|0
1649695690000|2022-04-11 16:48:10|186.39|183.99|186.12|183.72|186.39|183.99|186.12|183.72|0
1649695700000|2022-04-11 16:48:20|185.98|183.58|185.98|183.58|185.98|183.58|185.91|183.51|0
1649695710000|2022-04-11 16:48:30|185.84|183.44|185.84|183.44|185.84|183.44|185.84|183.44|0
1649695720000|2022-04-11 16:48:40|185.77|183.37|186.05|183.65|186.05|183.65|185.77|183.37|0
1649695730000|2022-04-11 16:48:50|185.98|183.58|185.91|183.51|185.98|183.58|185.91|183.51|0
1649695740000|2022-04-11 16:49:00|185.84|183.44|185.91|183.51|185.91|183.51|185.84|183.44|0
1649695750000|2022-04-11 16:49:10|186.05|183.65|186.12|183.72|186.12|183.72|186.05|183.65|0
1649695760000|2022-04-11 16:49:20|185.98|183.58|185.91|183.51|186.01|183.61|185.77|183.37|0
1649695770000|2022-04-11 16:49:30|185.98|183.58|185.91|183.51|185.98|183.58|185.91|183.51|0
1649695780000|2022-04-11 16:49:40|185.84|183.44|185.77|183.37|185.91|183.51|185.77|183.37|0
1649695790000|2022-04-11 16:49:50|185.7|183.3|185.77|183.37|185.77|183.37|185.7|183.3|0
1649695800000|2022-04-11 16:50:00|185.84|183.44|185.98|183.58|185.98|183.58|185.84|183.44|0
1649695810000|2022-04-11 16:50:10|185.84|183.44|185.84|183.44|185.84|183.44|185.81|183.41|0
1649695820000|2022-04-11 16:50:20|185.91|183.51|185.84|183.44|185.91|183.51|185.84|183.44|0
1649695830000|2022-04-11 16:50:30|185.7|183.3|185.77|183.37|185.84|183.44|185.7|183.3|0
1649695840000|2022-04-11 16:50:40|185.84|183.44|185.56|183.16|185.84|183.44|185.56|183.16|0
1649695850000|2022-04-11 16:50:50|185.63|183.23|185.77|183.37|185.77|183.37|185.63|183.23|0
1649695860000|2022-04-11 16:51:00|185.7|183.3|185.77|183.37|185.84|183.44|185.7|183.3|0
1649695870000|2022-04-11 16:51:10|185.7|183.3|185.56|183.16|185.7|183.3|185.56|183.16|0
1649695880000|2022-04-11 16:51:20|185.63|183.23|185.49|183.09|185.63|183.23|185.49|183.09|0
1649695890000|2022-04-11 16:51:30|185.56|183.16|185.7|183.3|185.7|183.3|185.56|183.16|0
1649695900000|2022-04-11 16:51:40|185.67|183.27|185.7|183.3|185.7|183.3|185.63|183.23|0
1649695910000|2022-04-11 16:51:50|185.77|183.37|185.91|183.51|185.91|183.51|185.77|183.37|0
1649695920000|2022-04-11 16:52:00|185.84|183.44|185.7|183.3|185.84|183.44|185.7|183.3|0
1649695930000|2022-04-11 16:52:10|185.77|183.37|185.84|183.44|185.84|183.44|185.77|183.37|0
1649695940000|2022-04-11 16:52:20|185.91|183.51|186.11|183.71|186.11|183.71|185.91|183.51|0
1649695950000|2022-04-11 16:52:30|186.18|183.78|186.18|183.78|186.25|183.85|186.18|183.78|0
1649695960000|2022-04-11 16:52:40|186.11|183.71|186.05|183.65|186.18|183.78|186.05|183.65|0
1649695970000|2022-04-11 16:52:50|186.11|183.71|186.32|183.92|186.32|183.92|186.11|183.71|0
1649695980000|2022-04-11 16:53:00|186.25|183.85|186.46|184.06|186.46|184.06|186.25|183.85|0
1649695990000|2022-04-11 16:53:10|186.6|184.2|186.6|184.2|186.6|184.2|186.6|184.2|0
1649696000000|2022-04-11 16:53:20|186.53|184.13|186.53|184.13|186.6|184.2|186.46|184.06|0
1649696010000|2022-04-11 16:53:30|186.46|184.06|186.46|184.06|186.53|184.13|186.46|184.06|0
1649696020000|2022-04-11 16:53:40|186.39|183.99|186.32|183.92|186.39|183.99|186.32|183.92|0
1649696030000|2022-04-11 16:53:50|186.39|183.99|186.53|184.13|186.53|184.13|186.39|183.99|0
1649696040000|2022-04-11 16:54:00|186.46|184.06|186.88|184.48|186.88|184.48|186.46|184.06|0
1649696050000|2022-04-11 16:54:10|186.95|184.55|187.22|184.82|187.22|184.82|186.95|184.55|0
1649696060000|2022-04-11 16:54:20|187.29|184.89|187.15|184.75|187.29|184.89|187.15|184.75|0
1649696070000|2022-04-11 16:54:30|187.08|184.68|187.01|184.61|187.08|184.68|187.01|184.61|0
1649696080000|2022-04-11 16:54:40|187.08|184.68|187.01|184.61|187.08|184.68|187.01|184.61|0
1649696090000|2022-04-11 16:54:50|186.94|184.54|186.81|184.41|186.94|184.54|186.81|184.41|0
1649696100000|2022-04-11 16:55:00|186.88|184.48|186.94|184.54|187.08|184.68|186.88|184.48|0
1649696120000|2022-04-11 16:55:20|186.74|184.34|186.74|184.34|186.74|184.34|186.67|184.27|0
1649696130000|2022-04-11 16:55:30|186.81|184.41|186.88|184.48|186.94|184.54|186.81|184.41|0
1649696140000|2022-04-11 16:55:40|186.81|184.41|187.01|184.61|187.01|184.61|186.81|184.41|0
1649696150000|2022-04-11 16:55:50|186.98|184.58|186.94|184.54|186.98|184.58|186.94|184.54|0
1649696160000|2022-04-11 16:56:00|186.87|184.47|186.84|184.44|186.87|184.47|186.81|184.41|0
1649696170000|2022-04-11 16:56:10|186.81|184.41|186.6|184.2|186.84|184.44|186.6|184.2|0
1649696180000|2022-04-11 16:56:20|186.67|184.27|186.81|184.41|186.81|184.41|186.67|184.27|0
1649696190000|2022-04-11 16:56:30|186.87|184.47|186.87|184.47|186.94|184.54|186.87|184.47|0
1649696200000|2022-04-11 16:56:40|186.94|184.54|186.94|184.54|187.01|184.61|186.94|184.54|0
1649696210000|2022-04-11 16:56:50|187.01|184.61|187.01|184.61|187.05|184.65|187.01|184.61|0
1649696220000|2022-04-11 16:57:00|186.94|184.54|186.7|184.3|186.94|184.54|186.7|184.3|0
1649696230000|2022-04-11 16:57:10|186.67|184.27|186.74|184.34|186.74|184.34|186.67|184.27|0
1649696240000|2022-04-11 16:57:20|186.8|184.4|186.6|184.2|186.8|184.4|186.6|184.2|0
1649696260000|2022-04-11 16:57:40|186.53|184.13|186.39|183.99|186.53|184.13|186.39|183.99|0
1649696270000|2022-04-11 16:57:50|186.25|183.85|186.18|183.78|186.25|183.85|186.11|183.71|0
1649696280000|2022-04-11 16:58:00|186.04|183.64|185.9|183.5|186.04|183.64|185.9|183.5|0
1649696290000|2022-04-11 16:58:10|185.77|183.37|185.84|183.44|185.9|183.5|185.77|183.37|0
1649696300000|2022-04-11 16:58:20|185.9|183.5|186.04|183.64|186.04|183.64|185.9|183.5|0
1649696310000|2022-04-11 16:58:30|185.97|183.57|186.04|183.64|186.04|183.64|185.9|183.5|0
1649696320000|2022-04-11 16:58:40|186.11|183.71|186.04|183.64|186.11|183.71|185.97|183.57|0
1649696330000|2022-04-11 16:58:50|186.25|183.85|186.25|183.85|186.25|183.85|186.25|183.85|0
1649696340000|2022-04-11 16:59:00|186.39|183.99|186.32|183.92|186.39|183.99|186.25|183.85|0
1649696350000|2022-04-11 16:59:10|186.25|183.85|186.11|183.71|186.25|183.85|186.11|183.71|0
1649696360000|2022-04-11 16:59:20|186.04|183.64|185.97|183.57|186.04|183.64|185.97|183.57|0
1649696370000|2022-04-11 16:59:30|186.04|183.64|186.11|183.71|186.11|183.71|185.97|183.57|0
1649696380000|2022-04-11 16:59:40|186.04|183.64|185.94|183.54|186.04|183.64|185.9|183.5|0
1649696390000|2022-04-11 16:59:50|185.97|183.57|185.97|183.57|186.04|183.64|185.97|183.57|0
1649696400000|2022-04-11 17:00:00|186.04|183.64|185.42|183.02|186.04|183.64|185.42|183.02|0
1649696410000|2022-04-11 17:00:10|185.15|182.75|185.35|182.95|185.35|182.95|185.15|182.75|0
1649696420000|2022-04-11 17:00:20|185.28|182.88|185.35|182.95|185.42|183.02|185.28|182.88|0
1649696430000|2022-04-11 17:00:30|185.42|183.02|185.18|182.78|185.42|183.02|185.18|182.78|0
1649696440000|2022-04-11 17:00:40|185.21|182.81|185.21|182.81|185.21|182.81|185.08|182.68|0
1649696450000|2022-04-11 17:00:50|185.14|182.74|185.01|182.61|185.14|182.74|185.01|182.61|0
1649696460000|2022-04-11 17:01:00|185.08|182.68|185.21|182.81|185.21|182.81|185.08|182.68|0
1649696470000|2022-04-11 17:01:10|185.01|182.61|184.94|182.54|185.14|182.74|184.94|182.54|0
1649696480000|2022-04-11 17:01:20|184.87|182.47|184.46|182.06|184.87|182.47|184.46|182.06|0
1649696490000|2022-04-11 17:01:30|184.73|182.33|184.59|182.19|184.73|182.33|184.59|182.19|0
1649696500000|2022-04-11 17:01:40|184.66|182.26|184.59|182.19|184.66|182.26|184.53|182.13|0
1649696510000|2022-04-11 17:01:50|184.66|182.26|184.59|182.19|184.8|182.4|184.59|182.19|0
1649696520000|2022-04-11 17:02:00|184.53|182.13|184.18|181.78|184.53|182.13|184.18|181.78|0
1649696530000|2022-04-11 17:02:10|184.25|181.85|184.25|181.85|184.32|181.92|184.25|181.85|0
1649696540000|2022-04-11 17:02:20|184.32|181.92|184.39|181.99|184.46|182.06|184.32|181.92|0
1649696550000|2022-04-11 17:02:30|184.46|182.06|184.56|182.16|184.59|182.19|184.46|182.06|0
1649696560000|2022-04-11 17:02:40|184.53|182.13|184.53|182.13|184.66|182.26|184.53|182.13|0
1649696570000|2022-04-11 17:02:50|184.46|182.06|184.46|182.06|184.53|182.13|184.46|182.06|0
1649696580000|2022-04-11 17:03:00|184.59|182.19|184.59|182.19|184.66|182.26|184.53|182.13|0
1649696590000|2022-04-11 17:03:10|184.46|182.06|184.39|181.99|184.46|182.06|184.39|181.99|0
1649696600000|2022-04-11 17:03:20|184.32|181.92|184.39|181.99|184.39|181.99|184.32|181.92|0
1649696610000|2022-04-11 17:03:30|184.25|181.85|184.39|181.99|184.46|182.06|184.25|181.85|0
1649696620000|2022-04-11 17:03:40|184.52|182.12|184.56|182.16|184.59|182.19|184.52|182.12|0
1649696630000|2022-04-11 17:03:50|184.63|182.23|184.7|182.3|184.7|182.3|184.63|182.23|0
1649696640000|2022-04-11 17:04:00|184.8|182.4|184.87|182.47|184.87|182.47|184.8|182.4|0
1649696650000|2022-04-11 17:04:10|184.94|182.54|185.01|182.61|185.01|182.61|184.87|182.47|0
1649696660000|2022-04-11 17:04:20|184.87|182.47|184.73|182.33|184.87|182.47|184.73|182.33|0
1649696670000|2022-04-11 17:04:30|184.66|182.26|184.73|182.33|184.73|182.33|184.66|182.26|0
1649696680000|2022-04-11 17:04:40|184.66|182.26|184.66|182.26|184.66|182.26|184.59|182.19|0
1649696690000|2022-04-11 17:04:50|184.59|182.19|184.46|182.06|184.59|182.19|184.46|182.06|0
1649696700000|2022-04-11 17:05:00|184.52|182.12|184.7|182.3|184.7|182.3|184.52|182.12|0
1649696710000|2022-04-11 17:05:10|184.73|182.33|184.8|182.4|184.87|182.47|184.73|182.33|0
1649696720000|2022-04-11 17:05:20|184.73|182.33|184.66|182.26|184.73|182.33|184.66|182.26|0
1649696730000|2022-04-11 17:05:30|184.46|182.06|184.32|181.92|184.46|182.06|184.32|181.92|0
1649696740000|2022-04-11 17:05:40|184.25|181.85|184.18|181.78|184.32|181.92|184.18|181.78|0
1649696750000|2022-04-11 17:05:50|184.11|181.71|184.04|181.64|184.18|181.78|184.04|181.64|0
1649696760000|2022-04-11 17:06:00|184.25|181.85|184.46|182.06|184.46|182.06|184.25|181.85|0
1649696770000|2022-04-11 17:06:10|184.35|181.95|184.46|182.06|184.52|182.12|184.35|181.95|0
1649696780000|2022-04-11 17:06:20|184.39|181.99|184.39|181.99|184.39|181.99|184.39|181.99|0
1649696790000|2022-04-11 17:06:30|184.35|181.95|184.39|181.99|184.39|181.99|184.35|181.95|0
1649696800000|2022-04-11 17:06:40|184.18|181.78|184.25|181.85|184.25|181.85|184.18|181.78|0
1649696810000|2022-04-11 17:06:50|184.18|181.78|184.18|181.78|184.18|181.78|184.11|181.71|0
1649696820000|2022-04-11 17:07:00|184.11|181.71|183.97|181.57|184.11|181.71|183.97|181.57|0
1649696830000|2022-04-11 17:07:10|184.11|181.71|184.15|181.75|184.18|181.78|184.04|181.64|0
1649696840000|2022-04-11 17:07:20|184.18|181.78|184.25|181.85|184.25|181.85|184.18|181.78|0
1649696850000|2022-04-11 17:07:30|184.32|181.92|184.32|181.92|184.39|181.99|184.32|181.92|0
1649696860000|2022-04-11 17:07:40|184.39|181.99|184.45|182.05|184.45|182.05|184.39|181.99|0
1649696870000|2022-04-11 17:07:50|184.49|182.09|184.45|182.05|184.49|182.09|184.45|182.05|0
1649696880000|2022-04-11 17:08:00|184.39|181.99|184.32|181.92|184.45|182.05|184.32|181.92|0
1649696890000|2022-04-11 17:08:10|184.25|181.85|184.25|181.85|184.25|181.85|184.11|181.71|0
1649696900000|2022-04-11 17:08:20|184.18|181.78|184.11|181.71|184.25|181.85|184.11|181.71|0
1649696910000|2022-04-11 17:08:30|184.18|181.78|184.18|181.78|184.25|181.85|184.18|181.78|0
1649696920000|2022-04-11 17:08:40|184.25|181.85|184.45|182.05|184.45|182.05|184.25|181.85|0
1649696930000|2022-04-11 17:08:50|184.52|182.12|184.8|182.4|184.8|182.4|184.52|182.12|0
1649696940000|2022-04-11 17:09:00|184.73|182.33|184.66|182.26|184.73|182.33|184.52|182.12|0
1649696950000|2022-04-11 17:09:10|184.59|182.19|184.73|182.33|184.73|182.33|184.59|182.19|0
1649696960000|2022-04-11 17:09:20|184.66|182.26|184.8|182.4|184.8|182.4|184.66|182.26|0
1649696970000|2022-04-11 17:09:30|184.76|182.36|184.66|182.26|184.76|182.36|184.66|182.26|0
1649696980000|2022-04-11 17:09:40|184.73|182.33|184.63|182.23|184.73|182.33|184.52|182.12|0
1649696990000|2022-04-11 17:09:50|184.59|182.19|184.73|182.33|184.73|182.33|184.59|182.19|0
1649697000000|2022-04-11 17:10:00|184.66|182.26|184.73|182.33|184.73|182.33|184.66|182.26|0
1649697010000|2022-04-11 17:10:10|184.8|182.4|184.73|182.33|184.8|182.4|184.73|182.33|0
1649697020000|2022-04-11 17:10:20|184.8|182.4|184.8|182.4|184.8|182.4|184.73|182.33|0
1649697030000|2022-04-11 17:10:30|184.9|182.5|184.87|182.47|184.9|182.5|184.87|182.47|0
1649697040000|2022-04-11 17:10:40|184.8|182.4|184.87|182.47|184.87|182.47|184.8|182.4|0
1649697050000|2022-04-11 17:10:50|184.73|182.33|184.66|182.26|184.8|182.4|184.66|182.26|0
1649697060000|2022-04-11 17:11:00|184.73|182.33|184.66|182.26|184.73|182.33|184.66|182.26|0
1649697070000|2022-04-11 17:11:10|184.52|182.12|184.45|182.05|184.52|182.12|184.38|181.98|0
1649697080000|2022-04-11 17:11:20|184.52|182.12|184.38|181.98|184.52|182.12|184.38|181.98|0
1649697090000|2022-04-11 17:11:30|184.25|181.85|184.32|181.92|184.32|181.92|184.11|181.71|0
1649697100000|2022-04-11 17:11:40|184.38|181.98|184.38|181.98|184.38|181.98|184.38|181.98|0
1649697110000|2022-04-11 17:11:50|184.52|182.12|184.59|182.19|184.59|182.19|184.45|182.05|0
1649697120000|2022-04-11 17:12:00|184.66|182.26|184.52|182.12|184.8|182.4|184.45|182.05|0
1649697130000|2022-04-11 17:12:10|184.66|182.26|184.52|182.12|184.66|182.26|184.45|182.05|0
1649697140000|2022-04-11 17:12:20|184.45|182.05|184.25|181.85|184.45|182.05|184.25|181.85|0
1649697150000|2022-04-11 17:12:30|184.18|181.78|184.11|181.71|184.18|181.78|184.11|181.71|0
1649697160000|2022-04-11 17:12:40|184.18|181.78|184.31|181.91|184.31|181.91|184.18|181.78|0
1649697170000|2022-04-11 17:12:50|184.38|181.98|184.45|182.05|184.45|182.05|184.38|181.98|0
1649697180000|2022-04-11 17:13:00|184.38|181.98|184.18|181.78|184.38|181.98|184.11|181.71|0
1649697190000|2022-04-11 17:13:10|184.04|181.64|184.11|181.71|184.11|181.71|184.04|181.64|0
1649697200000|2022-04-11 17:13:20|184.04|181.64|184.04|181.64|184.08|181.68|184.04|181.64|0
1649697210000|2022-04-11 17:13:30|184.11|181.71|184.25|181.85|184.25|181.85|184.11|181.71|0
1649697220000|2022-04-11 17:13:40|184.31|181.91|184.52|182.12|184.52|182.12|184.31|181.91|0
1649697230000|2022-04-11 17:13:50|184.45|182.05|184.38|181.98|184.45|182.05|184.38|181.98|0
1649697240000|2022-04-11 17:14:00|184.42|182.02|184.52|182.12|184.52|182.12|184.38|181.98|0
1649697250000|2022-04-11 17:14:10|184.56|182.16|184.66|182.26|184.66|182.26|184.52|182.12|0
1649697260000|2022-04-11 17:14:20|184.62|182.22|184.73|182.33|184.73|182.33|184.62|182.22|0
1649697270000|2022-04-11 17:14:30|184.79|182.39|184.79|182.39|184.79|182.39|184.79|182.39|0
1649697280000|2022-04-11 17:14:40|184.73|182.33|184.25|181.85|184.79|182.39|184.25|181.85|0
1649697290000|2022-04-11 17:14:50|184.18|181.78|184.18|181.78|184.18|181.78|184.18|181.78|0
1649697300000|2022-04-11 17:15:00|184.25|181.85|184.45|182.05|184.45|182.05|184.18|181.78|0
1649697310000|2022-04-11 17:15:10|184.52|182.12|184.45|182.05|184.52|182.12|184.45|182.05|0
1649697320000|2022-04-11 17:15:20|184.52|182.12|184.52|182.12|184.59|182.19|184.52|182.12|0
1649697330000|2022-04-11 17:15:30|184.59|182.19|184.52|182.12|184.59|182.19|184.52|182.12|0
1649697340000|2022-04-11 17:15:40|184.45|182.05|184.25|181.85|184.45|182.05|184.25|181.85|0
1649697350000|2022-04-11 17:15:50|184.31|181.91|184.45|182.05|184.45|182.05|184.31|181.91|0
1649697360000|2022-04-11 17:16:00|184.52|182.12|184.86|182.46|184.86|182.46|184.52|182.12|0
1649697370000|2022-04-11 17:16:10|184.93|182.53|185.07|182.67|185.14|182.74|184.93|182.53|0
1649697380000|2022-04-11 17:16:20|185|182.6|184.93|182.53|185.07|182.67|184.93|182.53|0
1649697390000|2022-04-11 17:16:30|185|182.6|185|182.6|185|182.6|184.93|182.53|0
1649697400000|2022-04-11 17:16:40|184.86|182.46|185|182.6|185|182.6|184.86|182.46|0
1649697410000|2022-04-11 17:16:50|185.14|182.74|185.07|182.67|185.14|182.74|185.07|182.67|0
1649697420000|2022-04-11 17:17:00|185.14|182.74|185.28|182.88|185.34|182.94|185.14|182.74|0
1649697430000|2022-04-11 17:17:10|185.34|182.94|185.41|183.01|185.41|183.01|185.34|182.94|0
1649697440000|2022-04-11 17:17:20|185.21|182.81|185.28|182.88|185.34|182.94|185.21|182.81|0
1649697450000|2022-04-11 17:17:30|185.21|182.81|185.34|182.94|185.34|182.94|185.21|182.81|0
1649697460000|2022-04-11 17:17:40|185.41|183.01|185.48|183.08|185.48|183.08|185.41|183.01|0
1649697470000|2022-04-11 17:17:50|185.41|183.01|185.27|182.87|185.48|183.08|185.27|182.87|0
1649697480000|2022-04-11 17:18:00|185.34|182.94|185.41|183.01|185.41|183.01|185.27|182.87|0
1649697490000|2022-04-11 17:18:10|185.34|182.94|185.55|183.15|185.55|183.15|185.34|182.94|0
1649697500000|2022-04-11 17:18:20|185.62|183.22|185.55|183.15|185.62|183.22|185.55|183.15|0
1649697510000|2022-04-11 17:18:30|185.62|183.22|185.48|183.08|185.62|183.22|185.48|183.08|0
1649697520000|2022-04-11 17:18:40|185.41|183.01|185.48|183.08|185.55|183.15|185.41|183.01|0
1649697530000|2022-04-11 17:18:50|185.55|183.15|185.62|183.22|185.69|183.29|185.55|183.15|0
1649697540000|2022-04-11 17:19:00|185.59|183.19|185.62|183.22|185.66|183.26|185.59|183.19|0
1649697550000|2022-04-11 17:19:10|185.48|183.08|185.34|182.94|185.48|183.08|185.34|182.94|0
1649697560000|2022-04-11 17:19:20|185.41|183.01|185.21|182.81|185.41|183.01|185.21|182.81|0
1649697570000|2022-04-11 17:19:30|185.27|182.87|185.34|182.94|185.34|182.94|185.27|182.87|0
1649697580000|2022-04-11 17:19:40|185.41|183.01|185.27|182.87|185.41|183.01|185.27|182.87|0
1649697590000|2022-04-11 17:19:50|185.21|182.81|185.21|182.81|185.27|182.87|185.21|182.81|0
1649697600000|2022-04-11 17:20:00|184.93|182.53|185.07|182.67|185.07|182.67|184.93|182.53|0
1649697610000|2022-04-11 17:20:10|185|182.6|185|182.6|185|182.6|185|182.6|0
1649697620000|2022-04-11 17:20:20|185.07|182.67|185.14|182.74|185.14|182.74|185.07|182.67|0
1649697630000|2022-04-11 17:20:30|185.27|182.87|185.48|183.08|185.48|183.08|185.27|182.87|0
1649697640000|2022-04-11 17:20:40|185.41|183.01|185.52|183.12|185.52|183.12|185.41|183.01|0
1649697650000|2022-04-11 17:20:50|185.48|183.08|185.41|183.01|185.48|183.08|185.41|183.01|0
1649697660000|2022-04-11 17:21:00|185.48|183.08|185.55|183.15|185.55|183.15|185.48|183.08|0
1649697670000|2022-04-11 17:21:10|185.65|183.25|185.69|183.29|185.69|183.29|185.65|183.25|0
1649697680000|2022-04-11 17:21:20|185.76|183.36|185.83|183.43|185.89|183.49|185.76|183.36|0
1649697690000|2022-04-11 17:21:30|185.86|183.46|185.89|183.49|185.89|183.49|185.83|183.43|0
1649697700000|2022-04-11 17:21:40|185.83|183.43|185.82|183.42|185.83|183.43|185.82|183.42|0
1649697710000|2022-04-11 17:21:50|185.69|183.29|185.69|183.29|185.76|183.36|185.69|183.29|0
1649697720000|2022-04-11 17:22:00|185.76|183.36|185.79|183.39|185.82|183.42|185.76|183.36|0
1649697730000|2022-04-11 17:22:10|185.82|183.42|185.96|183.56|185.96|183.56|185.82|183.42|0
1649697740000|2022-04-11 17:22:20|186.03|183.63|186.1|183.7|186.17|183.77|186.03|183.63|0
1649697750000|2022-04-11 17:22:30|185.82|183.42|185.82|183.42|185.82|183.42|185.82|183.42|0
1649697760000|2022-04-11 17:22:40|185.89|183.49|185.69|183.29|185.89|183.49|185.69|183.29|0
1649697770000|2022-04-11 17:22:50|185.82|183.42|185.69|183.29|185.82|183.42|185.69|183.29|0
1649697780000|2022-04-11 17:23:00|185.76|183.36|185.62|183.22|185.76|183.36|185.62|183.22|0
1649697790000|2022-04-11 17:23:10|185.55|183.15|185.55|183.15|185.62|183.22|185.55|183.15|0
1649697800000|2022-04-11 17:23:20|185.62|183.22|185.62|183.22|185.62|183.22|185.62|183.22|0
1649697810000|2022-04-11 17:23:30|185.65|183.25|185.55|183.15|185.65|183.25|185.55|183.15|0
1649697820000|2022-04-11 17:23:40|185.89|183.49|186.1|183.7|186.1|183.7|185.89|183.49|0
1649697830000|2022-04-11 17:23:50|186.31|183.91|186.24|183.84|186.31|183.91|186.24|183.84|0
1649697840000|2022-04-11 17:24:00|186.31|183.91|186.1|183.7|186.31|183.91|186.1|183.7|0
1649697850000|2022-04-11 17:24:10|186.17|183.77|186.24|183.84|186.24|183.84|186.17|183.77|0
1649697860000|2022-04-11 17:24:20|186.31|183.91|186.24|183.84|186.31|183.91|186.21|183.81|0
1649697870000|2022-04-11 17:24:30|186.38|183.98|186.65|184.25|186.79|184.39|186.38|183.98|0
1649697880000|2022-04-11 17:24:40|186.58|184.18|186.65|184.25|186.65|184.25|186.58|184.18|0
1649697890000|2022-04-11 17:24:50|186.58|184.18|186.58|184.18|186.58|184.18|186.58|184.18|0
1649697900000|2022-04-11 17:25:00|186.45|184.05|186.45|184.05|186.45|184.05|186.38|183.98|0
1649697910000|2022-04-11 17:25:10|186.31|183.91|186.38|183.98|186.38|183.98|186.24|183.84|0
1649697920000|2022-04-11 17:25:20|186.41|184.01|186.38|183.98|186.45|184.05|186.38|183.98|0
1649697930000|2022-04-11 17:25:30|186.24|183.84|186.17|183.77|186.24|183.84|186.17|183.77|0
1649697940000|2022-04-11 17:25:40|186.24|183.84|186.17|183.77|186.24|183.84|186.1|183.7|0
1649697950000|2022-04-11 17:25:50|186.24|183.84|186.45|184.05|186.45|184.05|186.24|183.84|0
1649697960000|2022-04-11 17:26:00|186.38|183.98|186.38|183.98|186.38|183.98|186.31|183.91|0
1649697970000|2022-04-11 17:26:10|186.31|183.91|186.38|183.98|186.38|183.98|186.31|183.91|0
1649697980000|2022-04-11 17:26:20|186.24|183.84|186.45|184.05|186.45|184.05|186.24|183.84|0
1649697990000|2022-04-11 17:26:30|186.38|183.98|186.51|184.11|186.51|184.11|186.38|183.98|0
1649698000000|2022-04-11 17:26:40|186.58|184.18|186.72|184.32|186.72|184.32|186.58|184.18|0
1649698010000|2022-04-11 17:26:50|186.65|184.25|186.72|184.32|186.79|184.39|186.65|184.25|0
1649698020000|2022-04-11 17:27:00|186.65|184.25|187|184.6|187|184.6|186.65|184.25|0
1649698030000|2022-04-11 17:27:10|186.86|184.46|186.93|184.53|187|184.6|186.86|184.46|0
1649698040000|2022-04-11 17:27:20|186.79|184.39|186.72|184.32|186.79|184.39|186.65|184.25|0
1649698050000|2022-04-11 17:27:30|186.65|184.25|186.58|184.18|186.65|184.25|186.58|184.18|0
1649698060000|2022-04-11 17:27:40|186.65|184.25|186.58|184.18|186.65|184.25|186.58|184.18|0
1649698070000|2022-04-11 17:27:50|186.51|184.11|186.44|184.04|186.51|184.11|186.38|183.98|0
1649698080000|2022-04-11 17:28:00|186.51|184.11|186.44|184.04|186.51|184.11|186.44|184.04|0
1649698090000|2022-04-11 17:28:10|186.38|183.98|186.27|183.87|186.38|183.98|186.27|183.87|0
1649698100000|2022-04-11 17:28:20|186.24|183.84|185.96|183.56|186.24|183.84|185.96|183.56|0
1649698110000|2022-04-11 17:28:30|186.03|183.63|186.1|183.7|186.1|183.7|186.03|183.63|0
1649698120000|2022-04-11 17:28:40|186.03|183.63|186.03|183.63|186.1|183.7|185.96|183.56|0
1649698130000|2022-04-11 17:28:50|186.1|183.7|186.03|183.63|186.1|183.7|186.03|183.63|0
1649698140000|2022-04-11 17:29:00|186.1|183.7|186.34|183.94|186.34|183.94|186.1|183.7|0
1649698150000|2022-04-11 17:29:10|186.44|184.04|186.58|184.18|186.58|184.18|186.44|184.04|0
1649698160000|2022-04-11 17:29:20|186.51|184.11|186.65|184.25|186.65|184.25|186.51|184.11|0
1649698170000|2022-04-11 17:29:30|186.72|184.32|186.65|184.25|186.79|184.39|186.65|184.25|0
1649698180000|2022-04-11 17:29:40|186.72|184.32|186.65|184.25|186.72|184.32|186.65|184.25|0
1649698190000|2022-04-11 17:29:50|186.58|184.18|186.34|183.94|186.58|184.18|186.34|183.94|0
1649698200000|2022-04-11 17:30:00|186.37|183.97|186.31|183.91|186.37|183.97|186.31|183.91|0
1649698210000|2022-04-11 17:30:10|186.24|183.84|185.96|183.56|186.24|183.84|185.96|183.56|0
1649698220000|2022-04-11 17:30:20|186.03|183.63|185.93|183.53|186.03|183.63|185.89|183.49|0
1649698230000|2022-04-11 17:30:30|185.96|183.56|185.89|183.49|186.03|183.63|185.89|183.49|0
1649698240000|2022-04-11 17:30:40|185.82|183.42|185.75|183.35|185.82|183.42|185.75|183.35|0
1649698250000|2022-04-11 17:30:50|185.82|183.42|185.82|183.42|185.82|183.42|185.68|183.28|0
1649698260000|2022-04-11 17:31:00|185.75|183.35|185.82|183.42|185.96|183.56|185.75|183.35|0
1649698270000|2022-04-11 17:31:10|185.79|183.39|185.61|183.21|185.79|183.39|185.61|183.21|0
1649698280000|2022-04-11 17:31:20|185.54|183.14|185.61|183.21|185.61|183.21|185.48|183.08|0
1649698290000|2022-04-11 17:31:30|185.54|183.14|185.68|183.28|185.68|183.28|185.54|183.14|0
1649698300000|2022-04-11 17:31:40|185.61|183.21|185.48|183.08|185.61|183.21|185.48|183.08|0
1649698310000|2022-04-11 17:31:50|185.61|183.21|185.41|183.01|185.61|183.21|185.41|183.01|0
1649698320000|2022-04-11 17:32:00|185.54|183.14|185.34|182.94|185.54|183.14|185.34|182.94|0
1649698330000|2022-04-11 17:32:10|185.41|183.01|185.27|182.87|185.41|183.01|185.27|182.87|0
1649698340000|2022-04-11 17:32:20|185.54|183.14|185.68|183.28|185.68|183.28|185.48|183.08|0
1649698350000|2022-04-11 17:32:30|185.75|183.35|185.68|183.28|185.75|183.35|185.68|183.28|0
1649698360000|2022-04-11 17:32:40|185.61|183.21|185.61|183.21|185.68|183.28|185.61|183.21|0
1649698370000|2022-04-11 17:32:50|185.68|183.28|185.54|183.14|185.68|183.28|185.54|183.14|0
1649698380000|2022-04-11 17:33:00|185.58|183.18|185.54|183.14|185.61|183.21|185.47|183.07|0
1649698390000|2022-04-11 17:33:10|185.61|183.21|185.54|183.14|185.61|183.21|185.54|183.14|0
1649698400000|2022-04-11 17:33:20|185.61|183.21|185.54|183.14|185.68|183.28|185.54|183.14|0
1649698410000|2022-04-11 17:33:30|185.61|183.21|185.82|183.42|185.82|183.42|185.61|183.21|0
1649698420000|2022-04-11 17:33:40|185.89|183.49|185.89|183.49|185.89|183.49|185.89|183.49|0
1649698430000|2022-04-11 17:33:50|185.82|183.42|185.82|183.42|185.89|183.49|185.82|183.42|0
1649698440000|2022-04-11 17:34:00|185.75|183.35|185.82|183.42|185.82|183.42|185.75|183.35|0
1649698460000|2022-04-11 17:34:20|185.92|183.52|185.89|183.49|185.92|183.52|185.89|183.49|0
1649698470000|2022-04-11 17:34:30|185.96|183.56|185.82|183.42|185.96|183.56|185.82|183.42|0
1649698480000|2022-04-11 17:34:40|185.75|183.35|185.54|183.14|185.75|183.35|185.54|183.14|0
1649698490000|2022-04-11 17:34:50|185.41|183.01|185.27|182.87|185.41|183.01|185.27|182.87|0
1649698500000|2022-04-11 17:35:00|185.2|182.8|185.13|182.73|185.2|182.8|185.13|182.73|0
1649698510000|2022-04-11 17:35:10|184.99|182.59|184.92|182.52|184.99|182.59|184.92|182.52|0
1649698520000|2022-04-11 17:35:20|184.79|182.39|184.99|182.59|184.99|182.59|184.72|182.32|0
1649698530000|2022-04-11 17:35:30|185.13|182.73|185.27|182.87|185.27|182.87|185.13|182.73|0
1649698540000|2022-04-11 17:35:40|185.47|183.07|185.4|183|185.47|183.07|185.4|183|0
1649698550000|2022-04-11 17:35:50|185.47|183.07|185.47|183.07|185.47|183.07|185.34|182.94|0
1649698560000|2022-04-11 17:36:00|185.68|183.28|185.61|183.21|185.68|183.28|185.58|183.18|0
1649698570000|2022-04-11 17:36:10|185.68|183.28|185.75|183.35|185.75|183.35|185.68|183.28|0
1649698580000|2022-04-11 17:36:20|185.82|183.42|185.96|183.56|186.03|183.63|185.82|183.42|0
1649698590000|2022-04-11 17:36:30|185.89|183.49|186.03|183.63|186.03|183.63|185.89|183.49|0
1649698600000|2022-04-11 17:36:40|186.06|183.66|186.16|183.76|186.16|183.76|186.06|183.66|0
1649698610000|2022-04-11 17:36:50|186.23|183.83|186.62|184.22|186.62|184.22|186.23|183.83|0
1649698620000|2022-04-11 17:37:00|186.58|184.18|186.09|183.69|186.58|184.18|186.09|183.69|0
1649698630000|2022-04-11 17:37:10|186.2|183.8|186.23|183.83|186.23|183.83|186.2|183.8|0
1649698640000|2022-04-11 17:37:20|186.3|183.9|186.23|183.83|186.3|183.9|186.23|183.83|0
1649698650000|2022-04-11 17:37:30|186.3|183.9|186.3|183.9|186.3|183.9|186.3|183.9|0
1649698660000|2022-04-11 17:37:40|186.23|183.83|186.16|183.76|186.23|183.83|186.16|183.76|0
1649698670000|2022-04-11 17:37:50|185.89|183.49|185.96|183.56|186.03|183.63|185.89|183.49|0
1649698680000|2022-04-11 17:38:00|185.89|183.49|185.89|183.49|185.89|183.49|185.89|183.49|0
1649698690000|2022-04-11 17:38:10|185.82|183.42|185.75|183.35|185.82|183.42|185.75|183.35|0
1649698700000|2022-04-11 17:38:20|185.96|183.56|186.16|183.76|186.23|183.83|185.96|183.56|0
1649698710000|2022-04-11 17:38:30|186.09|183.69|185.99|183.59|186.09|183.69|185.96|183.56|0
1649698720000|2022-04-11 17:38:40|186.02|183.62|186.02|183.62|186.02|183.62|185.96|183.56|0
1649698730000|2022-04-11 17:38:50|185.96|183.56|185.96|183.56|185.96|183.56|185.92|183.52|0
1649698740000|2022-04-11 17:39:00|185.89|183.49|185.89|183.49|185.89|183.49|185.89|183.49|0
1649698750000|2022-04-11 17:39:10|185.96|183.56|185.96|183.56|186.02|183.62|185.96|183.56|0
1649698760000|2022-04-11 17:39:20|185.89|183.49|185.89|183.49|185.89|183.49|185.89|183.49|0
1649698770000|2022-04-11 17:39:30|185.96|183.56|185.89|183.49|185.96|183.56|185.89|183.49|0
1649698780000|2022-04-11 17:39:40|185.82|183.42|185.85|183.45|185.85|183.45|185.82|183.42|0
1649698790000|2022-04-11 17:39:50|185.68|183.28|185.61|183.21|185.68|183.28|185.61|183.21|0
1649698800000|2022-04-11 17:40:00|185.71|183.31|185.82|183.42|185.82|183.42|185.71|183.31|0
1649698810000|2022-04-11 17:40:10|185.61|183.21|185.61|183.21|185.75|183.35|185.61|183.21|0
1649698820000|2022-04-11 17:40:20|185.58|183.18|185.47|183.07|185.58|183.18|185.47|183.07|0
1649698830000|2022-04-11 17:40:30|185.4|183|185.2|182.8|185.4|183|185.2|182.8|0
1649698840000|2022-04-11 17:40:40|185.23|182.83|185.2|182.8|185.33|182.93|185.2|182.8|0
1649698850000|2022-04-11 17:40:50|185.13|182.73|185.06|182.66|185.13|182.73|184.99|182.59|0
1649698860000|2022-04-11 17:41:00|184.99|182.59|184.89|182.49|184.99|182.59|184.85|182.45|0
1649698870000|2022-04-11 17:41:10|184.78|182.38|184.99|182.59|184.99|182.59|184.78|182.38|0
1649698880000|2022-04-11 17:41:20|184.92|182.52|184.85|182.45|184.92|182.52|184.85|182.45|0
1649698890000|2022-04-11 17:41:30|184.99|182.59|185.06|182.66|185.2|182.8|184.99|182.59|0
1649698900000|2022-04-11 17:41:40|185.16|182.76|185.26|182.86|185.26|182.86|185.16|182.76|0
1649698910000|2022-04-11 17:41:50|185.33|182.93|185.51|183.11|185.51|183.11|185.33|182.93|0
1649698920000|2022-04-11 17:42:00|185.61|183.21|185.68|183.28|185.68|183.28|185.54|183.14|0
1649698930000|2022-04-11 17:42:10|185.71|183.31|185.47|183.07|185.71|183.31|185.47|183.07|0
1649698940000|2022-04-11 17:42:20|185.4|183|185.54|183.14|185.54|183.14|185.4|183|0
1649698950000|2022-04-11 17:42:30|185.61|183.21|185.61|183.21|185.61|183.21|185.54|183.14|0
1649698960000|2022-04-11 17:42:40|185.54|183.14|185.54|183.14|185.54|183.14|185.51|183.11|0
1649698970000|2022-04-11 17:42:50|185.4|183|185.4|183|185.51|183.11|185.4|183|0
1649698980000|2022-04-11 17:43:00|185.54|183.14|185.33|182.93|185.54|183.14|185.26|182.86|0
1649698990000|2022-04-11 17:43:10|185.26|182.86|185.13|182.73|185.26|182.86|185.13|182.73|0
1649699000000|2022-04-11 17:43:20|185.19|182.79|185.19|182.79|185.19|182.79|185.06|182.66|0
1649699010000|2022-04-11 17:43:30|185.13|182.73|185.4|183|185.4|183|185.13|182.73|0
1649699020000|2022-04-11 17:43:40|185.54|183.14|185.44|183.04|185.54|183.14|185.44|183.04|0
1649699030000|2022-04-11 17:43:50|185.47|183.07|185.26|182.86|185.47|183.07|185.26|182.86|0
1649699040000|2022-04-11 17:44:00|185.4|183|185.47|183.07|185.51|183.11|185.4|183|0
1649699050000|2022-04-11 17:44:10|185.61|183.21|185.61|183.21|185.61|183.21|185.61|183.21|0
1649699060000|2022-04-11 17:44:20|185.68|183.28|185.61|183.21|185.68|183.28|185.61|183.21|0
1649699070000|2022-04-11 17:44:30|185.47|183.07|185.61|183.21|185.61|183.21|185.47|183.07|0
1649699080000|2022-04-11 17:44:40|185.68|183.28|185.68|183.28|185.75|183.35|185.68|183.28|0
1649699090000|2022-04-11 17:44:50|185.75|183.35|185.71|183.31|185.88|183.48|185.71|183.31|0
1649699100000|2022-04-11 17:45:00|185.81|183.41|185.88|183.48|185.88|183.48|185.75|183.35|0
1649699110000|2022-04-11 17:45:10|185.68|183.28|185.68|183.28|185.81|183.41|185.68|183.28|0
1649699120000|2022-04-11 17:45:20|185.75|183.35|185.61|183.21|185.75|183.35|185.61|183.21|0
1649699130000|2022-04-11 17:45:30|185.68|183.28|185.54|183.14|185.68|183.28|185.54|183.14|0
1649699140000|2022-04-11 17:45:40|185.47|183.07|185.33|182.93|185.47|183.07|185.3|182.9|0
1649699150000|2022-04-11 17:45:50|185.47|183.07|185.4|183|185.54|183.14|185.4|183|0
1649699160000|2022-04-11 17:46:00|185.26|182.86|185.33|182.93|185.33|182.93|185.26|182.86|0
1649699170000|2022-04-11 17:46:10|185.47|183.07|185.61|183.21|185.61|183.21|185.47|183.07|0
1649699180000|2022-04-11 17:46:20|185.68|183.28|185.88|183.48|185.88|183.48|185.64|183.24|0
1649699200000|2022-04-11 17:46:40|185.74|183.34|185.61|183.21|185.74|183.34|185.61|183.21|0
1649699210000|2022-04-11 17:46:50|185.74|183.34|185.74|183.34|185.81|183.41|185.74|183.34|0
1649699220000|2022-04-11 17:47:00|185.81|183.41|185.74|183.34|185.81|183.41|185.74|183.34|0
1649699230000|2022-04-11 17:47:10|185.81|183.41|185.33|182.93|185.81|183.41|185.33|182.93|0
1649699240000|2022-04-11 17:47:20|185.4|183|185.4|183|185.47|183.07|185.4|183|0
1649699250000|2022-04-11 17:47:30|185.47|183.07|185.37|182.97|185.47|183.07|185.37|182.97|0
1649699260000|2022-04-11 17:47:40|185.47|183.07|185.47|183.07|185.54|183.14|185.47|183.07|0
1649699270000|2022-04-11 17:47:50|185.61|183.21|185.61|183.21|185.61|183.21|185.57|183.17|0
1649699280000|2022-04-11 17:48:00|185.68|183.28|185.54|183.14|185.68|183.28|185.54|183.14|0
1649699290000|2022-04-11 17:48:10|185.4|183|185.4|183|185.4|183|185.33|182.93|0
1649699300000|2022-04-11 17:48:20|185.26|182.86|185.26|182.86|185.33|182.93|185.26|182.86|0
1649699310000|2022-04-11 17:48:30|185.33|182.93|185.4|183|185.47|183.07|185.33|182.93|0
1649699320000|2022-04-11 17:48:40|185.33|182.93|185.33|182.93|185.33|182.93|185.33|182.93|0
1649699330000|2022-04-11 17:48:50|185.37|182.97|185.33|182.93|185.37|182.97|185.33|182.93|0
1649699340000|2022-04-11 17:49:00|185.4|183|185.47|183.07|185.47|183.07|185.33|182.93|0
1649699350000|2022-04-11 17:49:10|185.54|183.14|185.57|183.17|185.61|183.21|185.54|183.14|0
1649699360000|2022-04-11 17:49:20|185.67|183.27|185.88|183.48|185.88|183.48|185.67|183.27|0
1649699370000|2022-04-11 17:49:30|185.81|183.41|185.67|183.27|185.85|183.45|185.67|183.27|0
1649699380000|2022-04-11 17:49:40|185.61|183.21|185.61|183.21|185.61|183.21|185.54|183.14|0
1649699390000|2022-04-11 17:49:50|185.64|183.24|185.67|183.27|185.67|183.27|185.61|183.21|0
1649699400000|2022-04-11 17:50:00|185.61|183.21|185.81|183.41|185.81|183.41|185.61|183.21|0
1649699410000|2022-04-11 17:50:10|185.74|183.34|185.61|183.21|185.74|183.34|185.61|183.21|0
1649699420000|2022-04-11 17:50:20|185.74|183.34|185.81|183.41|185.81|183.41|185.74|183.34|0
1649699430000|2022-04-11 17:50:30|185.88|183.48|185.95|183.55|185.95|183.55|185.85|183.45|0
1649699440000|2022-04-11 17:50:40|185.88|183.48|185.88|183.48|185.88|183.48|185.88|183.48|0
1649699450000|2022-04-11 17:50:50|185.95|183.55|185.88|183.48|185.95|183.55|185.81|183.41|0
1649699460000|2022-04-11 17:51:00|185.92|183.52|185.88|183.48|185.92|183.52|185.81|183.41|0
1649699470000|2022-04-11 17:51:10|185.95|183.55|185.88|183.48|185.95|183.55|185.88|183.48|0
1649699480000|2022-04-11 17:51:20|185.95|183.55|185.95|183.55|185.95|183.55|185.95|183.55|0
1649699490000|2022-04-11 17:51:30|185.88|183.48|185.67|183.27|185.88|183.48|185.67|183.27|0
1649699500000|2022-04-11 17:51:40|185.74|183.34|185.74|183.34|185.81|183.41|185.74|183.34|0
1649699510000|2022-04-11 17:51:50|185.67|183.27|185.6|183.2|185.67|183.27|185.6|183.2|0
1649699520000|2022-04-11 17:52:00|185.54|183.14|185.6|183.2|185.6|183.2|185.47|183.07|0
1649699530000|2022-04-11 17:52:10|185.54|183.14|185.64|183.24|185.64|183.24|185.54|183.14|0
1649699540000|2022-04-11 17:52:20|185.6|183.2|185.81|183.41|185.81|183.41|185.6|183.2|0
1649699550000|2022-04-11 17:52:30|185.88|183.48|185.81|183.41|185.88|183.48|185.81|183.41|0
1649699560000|2022-04-11 17:52:40|185.88|183.48|185.74|183.34|185.88|183.48|185.74|183.34|0
1649699570000|2022-04-11 17:52:50|185.81|183.41|185.74|183.34|185.81|183.41|185.74|183.34|0
1649699580000|2022-04-11 17:53:00|185.67|183.27|185.53|183.13|185.67|183.27|185.53|183.13|0
1649699590000|2022-04-11 17:53:10|185.6|183.2|185.67|183.27|185.67|183.27|185.53|183.13|0
1649699600000|2022-04-11 17:53:20|185.6|183.2|185.6|183.2|185.6|183.2|185.6|183.2|0
1649699610000|2022-04-11 17:53:30|185.67|183.27|185.64|183.24|185.67|183.27|185.6|183.2|0
1649699620000|2022-04-11 17:53:40|185.67|183.27|185.53|183.13|185.67|183.27|185.53|183.13|0
1649699630000|2022-04-11 17:53:50|185.6|183.2|185.67|183.27|185.74|183.34|185.6|183.2|0
1649699640000|2022-04-11 17:54:00|185.81|183.41|185.88|183.48|185.88|183.48|185.81|183.41|0
1649699650000|2022-04-11 17:54:10|185.81|183.41|185.67|183.27|185.81|183.41|185.67|183.27|0
1649699660000|2022-04-11 17:54:20|185.53|183.13|185.67|183.27|185.67|183.27|185.53|183.13|0
1649699670000|2022-04-11 17:54:30|185.6|183.2|185.64|183.24|185.64|183.24|185.6|183.2|0
1649699680000|2022-04-11 17:54:40|185.74|183.34|185.67|183.27|185.81|183.41|185.67|183.27|0
1649699690000|2022-04-11 17:54:50|185.74|183.34|185.81|183.41|185.81|183.41|185.74|183.34|0
1649699700000|2022-04-11 17:55:00|185.88|183.48|186.02|183.62|186.02|183.62|185.88|183.48|0
1649699710000|2022-04-11 17:55:10|185.78|183.38|185.53|183.13|185.88|183.48|185.53|183.13|0
1649699720000|2022-04-11 17:55:20|185.6|183.2|185.6|183.2|185.6|183.2|185.6|183.2|0
1649699730000|2022-04-11 17:55:30|185.53|183.13|185.5|183.1|185.53|183.13|185.5|183.1|0
1649699740000|2022-04-11 17:55:40|185.46|183.06|185.33|182.93|185.46|183.06|185.33|182.93|0
1649699750000|2022-04-11 17:55:50|185.4|183|185.74|183.34|185.81|183.41|185.4|183|0
1649699760000|2022-04-11 17:56:00|185.81|183.41|186.16|183.76|186.16|183.76|185.81|183.41|0
1649699770000|2022-04-11 17:56:10|186.09|183.69|186.09|183.69|186.16|183.76|186.09|183.69|0
1649699780000|2022-04-11 17:56:20|186.02|183.62|186.09|183.69|186.09|183.69|186.02|183.62|0
1649699790000|2022-04-11 17:56:30|186.02|183.62|185.95|183.55|186.02|183.62|185.95|183.55|0
1649699800000|2022-04-11 17:56:40|185.81|183.41|185.81|183.41|185.95|183.55|185.81|183.41|0
1649699810000|2022-04-11 17:56:50|185.78|183.38|185.67|183.27|185.78|183.38|185.6|183.2|0
1649699820000|2022-04-11 17:57:00|185.74|183.34|185.74|183.34|185.74|183.34|185.74|183.34|0
1649699830000|2022-04-11 17:57:10|185.67|183.27|185.81|183.41|185.81|183.41|185.67|183.27|0
1649699840000|2022-04-11 17:57:20|185.88|183.48|185.81|183.41|185.88|183.48|185.74|183.34|0
1649699850000|2022-04-11 17:57:30|185.88|183.48|185.81|183.41|185.88|183.48|185.81|183.41|0
1649699860000|2022-04-11 17:57:40|185.84|183.44|185.67|183.27|185.84|183.44|185.67|183.27|0
1649699870000|2022-04-11 17:57:50|185.74|183.34|185.71|183.31|185.81|183.41|185.71|183.31|0
1649699880000|2022-04-11 17:58:00|185.67|183.27|185.6|183.2|185.67|183.27|185.6|183.2|0
1649699890000|2022-04-11 17:58:10|185.67|183.27|185.6|183.2|185.67|183.27|185.6|183.2|0
1649699900000|2022-04-11 17:58:20|185.74|183.34|185.81|183.41|185.88|183.48|185.74|183.34|0
1649699910000|2022-04-11 17:58:30|185.74|183.34|185.53|183.13|185.74|183.34|185.53|183.13|0
1649699920000|2022-04-11 17:58:40|185.6|183.2|185.6|183.2|185.6|183.2|185.53|183.13|0
1649699930000|2022-04-11 17:58:50|185.19|182.79|185.12|182.72|185.26|182.86|185.12|182.72|0
1649699940000|2022-04-11 17:59:00|185.19|182.79|184.98|182.58|185.19|182.79|184.98|182.58|0
1649699950000|2022-04-11 17:59:10|185.12|182.72|184.91|182.51|185.12|182.72|184.91|182.51|0
1649699960000|2022-04-11 17:59:20|184.95|182.55|184.98|182.58|184.98|182.58|184.91|182.51|0
1649699970000|2022-04-11 17:59:30|185.05|182.65|185.05|182.65|185.05|182.65|184.98|182.58|0
1649699980000|2022-04-11 17:59:40|185.12|182.72|185.12|182.72|185.12|182.72|185.05|182.65|0
1649699990000|2022-04-11 17:59:50|185.05|182.65|185.05|182.65|185.05|182.65|184.91|182.51|0
1649700000000|2022-04-11 18:00:00|184.98|182.58|184.71|182.31|184.98|182.58|184.71|182.31|0
1649700010000|2022-04-11 18:00:10|184.84|182.44|184.98|182.58|184.98|182.58|184.84|182.44|0
1649700020000|2022-04-11 18:00:20|184.84|182.44|184.77|182.37|184.84|182.44|184.77|182.37|0
1649700030000|2022-04-11 18:00:30|184.84|182.44|185.32|182.92|185.32|182.92|184.84|182.44|0
1649700040000|2022-04-11 18:00:40|185.39|182.99|185.46|183.06|185.53|183.13|185.39|182.99|0
1649700050000|2022-04-11 18:00:50|185.39|182.99|185.53|183.13|185.53|183.13|185.39|182.99|0
1649700060000|2022-04-11 18:01:00|185.67|183.27|185.88|183.48|185.88|183.48|185.67|183.27|0
1649700070000|2022-04-11 18:01:10|185.74|183.34|185.95|183.55|185.95|183.55|185.74|183.34|0
1649700080000|2022-04-11 18:01:20|185.88|183.48|185.88|183.48|185.88|183.48|185.81|183.41|0
1649700090000|2022-04-11 18:01:30|185.81|183.41|185.67|183.27|185.81|183.41|185.67|183.27|0
1649700100000|2022-04-11 18:01:40|185.6|183.2|185.6|183.2|185.6|183.2|185.46|183.06|0
1649700110000|2022-04-11 18:01:50|185.77|183.37|185.95|183.55|185.95|183.55|185.77|183.37|0
1649700120000|2022-04-11 18:02:00|185.98|183.58|185.88|183.48|186.01|183.61|185.88|183.48|0
1649700130000|2022-04-11 18:02:10|185.81|183.41|185.53|183.13|185.81|183.41|185.53|183.13|0
1649700140000|2022-04-11 18:02:20|185.46|183.06|185.6|183.2|185.6|183.2|185.46|183.06|0
1649700150000|2022-04-11 18:02:30|185.67|183.27|185.6|183.2|185.67|183.27|185.6|183.2|0
1649700160000|2022-04-11 18:02:40|185.67|183.27|185.6|183.2|185.67|183.27|185.6|183.2|0
1649700170000|2022-04-11 18:02:50|185.67|183.27|185.67|183.27|185.67|183.27|185.6|183.2|0
1649700180000|2022-04-11 18:03:00|185.74|183.34|186.22|183.82|186.22|183.82|185.74|183.34|0
1649700190000|2022-04-11 18:03:10|186.29|183.89|186.29|183.89|186.36|183.96|186.29|183.89|0
1649700200000|2022-04-11 18:03:20|186.22|183.82|186.29|183.89|186.36|183.96|186.22|183.82|0
1649700210000|2022-04-11 18:03:30|186.15|183.75|186.22|183.82|186.22|183.82|186.15|183.75|0
1649700220000|2022-04-11 18:03:40|186.15|183.75|186.22|183.82|186.22|183.82|186.15|183.75|0
1649700230000|2022-04-11 18:03:50|186.26|183.86|186.22|183.82|186.26|183.86|186.22|183.82|0
1649700240000|2022-04-11 18:04:00|186.15|183.75|186.15|183.75|186.15|183.75|186.15|183.75|0
1649700250000|2022-04-11 18:04:10|186.08|183.68|185.87|183.47|186.08|183.68|185.87|183.47|0
1649700260000|2022-04-11 18:04:20|185.81|183.41|185.87|183.47|185.94|183.54|185.81|183.41|0
1649700270000|2022-04-11 18:04:30|185.94|183.54|185.94|183.54|186.01|183.61|185.94|183.54|0
1649700280000|2022-04-11 18:04:40|185.87|183.47|185.87|183.47|185.87|183.47|185.74|183.34|0
1649700290000|2022-04-11 18:04:50|185.81|183.41|185.94|183.54|185.94|183.54|185.81|183.41|0
1649700300000|2022-04-11 18:05:00|185.81|183.41|185.87|183.47|185.87|183.47|185.67|183.27|0
1649700310000|2022-04-11 18:05:10|185.94|183.54|186.08|183.68|186.08|183.68|185.94|183.54|0
1649700320000|2022-04-11 18:05:20|186.15|183.75|186.05|183.65|186.15|183.75|186.05|183.65|0
1649700330000|2022-04-11 18:05:30|186.15|183.75|186.01|183.61|186.15|183.75|186.01|183.61|0
1649700340000|2022-04-11 18:05:40|185.87|183.47|185.6|183.2|185.87|183.47|185.6|183.2|0
1649700350000|2022-04-11 18:05:50|185.53|183.13|185.6|183.2|185.6|183.2|185.53|183.13|0
1649700360000|2022-04-11 18:06:00|185.63|183.23|185.53|183.13|185.63|183.23|185.53|183.13|0
1649700370000|2022-04-11 18:06:10|185.67|183.27|185.39|182.99|185.67|183.27|185.39|182.99|0
1649700380000|2022-04-11 18:06:20|185.32|182.92|185.32|182.92|185.39|182.99|185.32|182.92|0
1649700390000|2022-04-11 18:06:30|185.25|182.85|185.32|182.92|185.32|182.92|185.25|182.85|0
1649700400000|2022-04-11 18:06:40|185.25|182.85|184.63|182.23|185.25|182.85|184.63|182.23|0
1649700410000|2022-04-11 18:06:50|184.57|182.17|184.7|182.3|184.7|182.3|184.57|182.17|0
1649700420000|2022-04-11 18:07:00|184.67|182.27|184.63|182.23|184.67|182.27|184.63|182.23|0
1649700430000|2022-04-11 18:07:10|184.57|182.17|184.43|182.03|184.57|182.17|184.39|181.99|0
1649700440000|2022-04-11 18:07:20|184.29|181.89|184.56|182.16|184.56|182.16|184.29|181.89|0
1649700450000|2022-04-11 18:07:30|184.63|182.23|184.77|182.37|184.77|182.37|184.56|182.16|0
1649700460000|2022-04-11 18:07:40|184.7|182.3|184.33|181.93|184.7|182.3|184.33|181.93|0
1649700470000|2022-04-11 18:07:50|184.36|181.96|184.29|181.89|184.43|182.03|184.29|181.89|0
1649700480000|2022-04-11 18:08:00|184.08|181.68|184.22|181.82|184.22|181.82|184.02|181.62|0
1649700490000|2022-04-11 18:08:10|184.02|181.62|184.08|181.68|184.08|181.68|184.02|181.62|0
1649700500000|2022-04-11 18:08:20|184.15|181.75|184.08|181.68|184.36|181.96|184.08|181.68|0
1649700510000|2022-04-11 18:08:30|184.15|181.75|184.02|181.62|184.15|181.75|184.02|181.62|0
1649700520000|2022-04-11 18:08:40|184.08|181.68|184.15|181.75|184.15|181.75|184.02|181.62|0
1649700530000|2022-04-11 18:08:50|184.02|181.62|184.29|181.89|184.29|181.89|184.02|181.62|0
1649700540000|2022-04-11 18:09:00|184.22|181.82|184.08|181.68|184.22|181.82|184.08|181.68|0
1649700550000|2022-04-11 18:09:10|184.29|181.89|184.08|181.68|184.29|181.89|184.08|181.68|0
1649700560000|2022-04-11 18:09:20|184.15|181.75|184.08|181.68|184.15|181.75|184.08|181.68|0
1649700570000|2022-04-11 18:09:30|184.15|181.75|184.15|181.75|184.29|181.89|184.15|181.75|0
1649700580000|2022-04-11 18:09:40|184.22|181.82|184.19|181.79|184.22|181.82|184.15|181.75|0
1649700590000|2022-04-11 18:09:50|184.08|181.68|184.36|181.96|184.36|181.96|184.08|181.68|0
1649700600000|2022-04-11 18:10:00|184.5|182.1|184.46|182.06|184.56|182.16|184.46|182.06|0
1649700610000|2022-04-11 18:10:10|184.43|182.03|184.22|181.82|184.43|182.03|184.15|181.75|0
1649700620000|2022-04-11 18:10:20|184.29|181.89|184.22|181.82|184.36|181.96|184.22|181.82|0
1649700630000|2022-04-11 18:10:30|184.36|181.96|184.22|181.82|184.36|181.96|184.22|181.82|0
1649700640000|2022-04-11 18:10:40|184.15|181.75|184.22|181.82|184.22|181.82|184.15|181.75|0
1649700650000|2022-04-11 18:10:50|184.15|181.75|184.29|181.89|184.36|181.96|184.15|181.75|0
1649700660000|2022-04-11 18:11:00|184.43|182.03|184.49|182.09|184.56|182.16|184.43|182.03|0
1649700670000|2022-04-11 18:11:10|184.56|182.16|184.43|182.03|184.56|182.16|184.43|182.03|0
1649700680000|2022-04-11 18:11:20|184.56|182.16|184.63|182.23|184.63|182.23|184.56|182.16|0
1649700690000|2022-04-11 18:11:30|184.56|182.16|184.63|182.23|184.63|182.23|184.56|182.16|0
1649700700000|2022-04-11 18:11:40|184.7|182.3|185.11|182.71|185.18|182.78|184.7|182.3|0
1649700710000|2022-04-11 18:11:50|185.04|182.64|185.18|182.78|185.18|182.78|185.04|182.64|0
1649700720000|2022-04-11 18:12:00|185.04|182.64|185.18|182.78|185.18|182.78|185.04|182.64|0
1649700730000|2022-04-11 18:12:10|185.22|182.82|185.32|182.92|185.32|182.92|185.18|182.78|0
1649700740000|2022-04-11 18:12:20|185.25|182.85|185.25|182.85|185.25|182.85|185.25|182.85|0
1649700750000|2022-04-11 18:12:30|185.32|182.92|185.25|182.85|185.36|182.96|185.25|182.85|0
1649700760000|2022-04-11 18:12:40|185.32|182.92|185.25|182.85|185.32|182.92|185.25|182.85|0
1649700770000|2022-04-11 18:12:50|185.32|182.92|185.32|182.92|185.39|182.99|185.32|182.92|0
1649700780000|2022-04-11 18:13:00|185.39|182.99|185.66|183.26|185.66|183.26|185.39|182.99|0
1649700790000|2022-04-11 18:13:10|185.53|183.13|185.53|183.13|185.59|183.19|185.53|183.13|0
1649700800000|2022-04-11 18:13:20|185.59|183.19|185.66|183.26|185.66|183.26|185.59|183.19|0
1649700810000|2022-04-11 18:13:30|185.8|183.4|185.8|183.4|185.8|183.4|185.8|183.4|0
1649700820000|2022-04-11 18:13:40|185.73|183.33|185.66|183.26|185.73|183.33|185.66|183.26|0
1649700830000|2022-04-11 18:13:50|185.63|183.23|185.73|183.33|185.73|183.33|185.59|183.19|0
1649700840000|2022-04-11 18:14:00|185.66|183.26|185.66|183.26|185.73|183.33|185.66|183.26|0
1649700850000|2022-04-11 18:14:10|185.7|183.3|185.87|183.47|185.87|183.47|185.7|183.3|0
1649700860000|2022-04-11 18:14:20|186.08|183.68|186.42|184.02|186.42|184.02|186.08|183.68|0
1649700870000|2022-04-11 18:14:30|186.49|184.09|186.7|184.3|186.7|184.3|186.49|184.09|0
1649700880000|2022-04-11 18:14:40|186.77|184.37|186.77|184.37|186.84|184.44|186.77|184.37|0
1649700890000|2022-04-11 18:14:50|186.7|184.3|186.63|184.23|186.7|184.3|186.63|184.23|0
1649700900000|2022-04-11 18:15:00|186.81|184.41|186.98|184.58|186.98|184.58|186.81|184.41|0
1649700910000|2022-04-11 18:15:10|187.05|184.65|186.98|184.58|187.05|184.65|186.98|184.58|0
1649700920000|2022-04-11 18:15:20|186.91|184.51|187.05|184.65|187.05|184.65|186.91|184.51|0
1649700930000|2022-04-11 18:15:30|187.01|184.61|187.05|184.65|187.05|184.65|186.98|184.58|0
1649700940000|2022-04-11 18:15:40|187.12|184.72|187.19|184.79|187.26|184.86|187.05|184.65|0
1649700950000|2022-04-11 18:15:50|187.12|184.72|187.05|184.65|187.12|184.72|187.05|184.65|0
1649700960000|2022-04-11 18:16:00|187.12|184.72|187.05|184.65|187.12|184.72|186.91|184.51|0
1649700970000|2022-04-11 18:16:10|187.19|184.79|187.08|184.68|187.19|184.79|187.08|184.68|0
1649700980000|2022-04-11 18:16:20|187.05|184.65|187.05|184.65|187.12|184.72|187.05|184.65|0
1649700990000|2022-04-11 18:16:30|186.94|184.54|186.91|184.51|186.98|184.58|186.91|184.51|0
1649701000000|2022-04-11 18:16:40|186.98|184.58|186.91|184.51|186.98|184.58|186.91|184.51|0
1649701010000|2022-04-11 18:16:50|186.98|184.58|187.12|184.72|187.12|184.72|186.98|184.58|0
1649701020000|2022-04-11 18:17:00|187.05|184.65|187.05|184.65|187.12|184.72|187.05|184.65|0
1649701030000|2022-04-11 18:17:10|186.98|184.58|186.91|184.51|186.98|184.58|186.84|184.44|0
1649701040000|2022-04-11 18:17:20|187.01|184.61|187.05|184.65|187.05|184.65|187.01|184.61|0
1649701050000|2022-04-11 18:17:30|187.08|184.68|187.05|184.65|187.08|184.68|187.05|184.65|0
1649701060000|2022-04-11 18:17:40|186.98|184.58|186.91|184.51|186.98|184.58|186.84|184.44|0
1649701070000|2022-04-11 18:17:50|186.98|184.58|186.84|184.44|186.98|184.58|186.84|184.44|0
1649701080000|2022-04-11 18:18:00|186.77|184.37|186.63|184.23|186.77|184.37|186.63|184.23|0
1649701090000|2022-04-11 18:18:10|186.7|184.3|186.77|184.37|186.84|184.44|186.7|184.3|0
1649701100000|2022-04-11 18:18:20|186.84|184.44|187.05|184.65|187.05|184.65|186.84|184.44|0
1649701110000|2022-04-11 18:18:30|186.98|184.58|187.05|184.65|187.05|184.65|186.98|184.58|0
1649701120000|2022-04-11 18:18:40|186.98|184.58|186.98|184.58|186.98|184.58|186.98|184.58|0
1649701130000|2022-04-11 18:18:50|186.91|184.51|187.05|184.65|187.05|184.65|186.91|184.51|0
1649701140000|2022-04-11 18:19:00|186.98|184.58|186.98|184.58|187.05|184.65|186.98|184.58|0
1649701150000|2022-04-11 18:19:10|186.94|184.54|186.84|184.44|186.94|184.54|186.77|184.37|0
1649701160000|2022-04-11 18:19:20|186.91|184.51|186.98|184.58|187.05|184.65|186.91|184.51|0
1649701170000|2022-04-11 18:19:30|187.05|184.65|187.11|184.71|187.11|184.71|187.05|184.65|0
1649701180000|2022-04-11 18:19:40|187.18|184.78|187.25|184.85|187.25|184.85|187.18|184.78|0
1649701190000|2022-04-11 18:19:50|187.32|184.92|187.36|184.96|187.39|184.99|187.32|184.92|0
1649701200000|2022-04-11 18:20:00|187.39|184.99|187.18|184.78|187.39|184.99|187.18|184.78|0
1649701210000|2022-04-11 18:20:10|187.05|184.65|187.11|184.71|187.11|184.71|187.05|184.65|0
1649701220000|2022-04-11 18:20:20|187.18|184.78|187.18|184.78|187.25|184.85|187.15|184.75|0
1649701230000|2022-04-11 18:20:30|187.11|184.71|187.11|184.71|187.11|184.71|187.11|184.71|0
1649701240000|2022-04-11 18:20:40|187.18|184.78|187.01|184.61|187.18|184.78|187.01|184.61|0
1649701250000|2022-04-11 18:20:50|187.04|184.64|186.91|184.51|187.11|184.71|186.91|184.51|0
1649701260000|2022-04-11 18:21:00|186.98|184.58|186.98|184.58|186.98|184.58|186.98|184.58|0
1649701270000|2022-04-11 18:21:10|187.01|184.61|186.98|184.58|187.01|184.61|186.98|184.58|0
1649701280000|2022-04-11 18:21:20|187.04|184.64|187.11|184.71|187.11|184.71|187.04|184.64|0
1649701290000|2022-04-11 18:21:30|187.04|184.64|187.11|184.71|187.11|184.71|187.04|184.64|0
1649701300000|2022-04-11 18:21:40|187.04|184.64|187.11|184.71|187.11|184.71|187.04|184.64|0
1649701310000|2022-04-11 18:21:50|187.18|184.78|187.11|184.71|187.18|184.78|187.11|184.71|0
1649701320000|2022-04-11 18:22:00|187.18|184.78|187.04|184.64|187.18|184.78|187.04|184.64|0
1649701330000|2022-04-11 18:22:10|186.97|184.57|187.11|184.71|187.11|184.71|186.97|184.57|0
1649701340000|2022-04-11 18:22:20|187.25|184.85|187.25|184.85|187.25|184.85|187.18|184.78|0
1649701350000|2022-04-11 18:22:30|187.29|184.89|187.25|184.85|187.29|184.89|187.25|184.85|0
1649701360000|2022-04-11 18:22:40|187.11|184.71|187.11|184.71|187.11|184.71|187.11|184.71|0
1649701370000|2022-04-11 18:22:50|187.04|184.64|187.04|184.64|187.04|184.64|187.04|184.64|0
1649701380000|2022-04-11 18:23:00|187.11|184.71|187.04|184.64|187.18|184.78|187.04|184.64|0
1649701390000|2022-04-11 18:23:10|186.97|184.57|186.97|184.57|186.97|184.57|186.9|184.5|0
1649701400000|2022-04-11 18:23:20|187.04|184.64|187.18|184.78|187.18|184.78|187.04|184.64|0
1649701410000|2022-04-11 18:23:30|187.11|184.71|186.97|184.57|187.11|184.71|186.97|184.57|0
1649701420000|2022-04-11 18:23:40|187.01|184.61|187.04|184.64|187.04|184.64|186.97|184.57|0
1649701430000|2022-04-11 18:23:50|187.11|184.71|187.18|184.78|187.18|184.78|187.11|184.71|0
1649701440000|2022-04-11 18:24:00|187.04|184.64|187.04|184.64|187.15|184.75|187.04|184.64|0
1649701450000|2022-04-11 18:24:10|187.18|184.78|187.11|184.71|187.18|184.78|187.11|184.71|0
1649701460000|2022-04-11 18:24:20|187.18|184.78|187.11|184.71|187.18|184.78|187.11|184.71|0
1649701470000|2022-04-11 18:24:30|187.18|184.78|187.04|184.64|187.18|184.78|187.04|184.64|0
1649701480000|2022-04-11 18:24:40|187.11|184.71|187.11|184.71|187.11|184.71|187.04|184.64|0
1649701490000|2022-04-11 18:24:50|187.04|184.64|187.04|184.64|187.04|184.64|187.04|184.64|0
1649701500000|2022-04-11 18:25:00|187.11|184.71|187.22|184.82|187.25|184.85|187.11|184.71|0
1649701510000|2022-04-11 18:25:10|187.18|184.78|187.18|184.78|187.18|184.78|187.11|184.71|0
1649701520000|2022-04-11 18:25:20|187.04|184.64|186.97|184.57|187.04|184.64|186.97|184.57|0
1649701530000|2022-04-11 18:25:30|186.9|184.5|186.9|184.5|186.9|184.5|186.9|184.5|0
1649701540000|2022-04-11 18:25:40|186.83|184.43|186.83|184.43|186.83|184.43|186.83|184.43|0
1649701550000|2022-04-11 18:25:50|186.8|184.4|186.7|184.3|186.8|184.4|186.7|184.3|0
1649701560000|2022-04-11 18:26:00|186.76|184.36|186.76|184.36|186.76|184.36|186.7|184.3|0
1649701570000|2022-04-11 18:26:10|186.83|184.43|186.8|184.4|186.9|184.5|186.8|184.4|0
1649701580000|2022-04-11 18:26:20|186.83|184.43|186.9|184.5|186.9|184.5|186.76|184.36|0
1649701590000|2022-04-11 18:26:30|186.83|184.43|186.83|184.43|186.83|184.43|186.76|184.36|0
1649701600000|2022-04-11 18:26:40|186.97|184.57|186.9|184.5|186.97|184.57|186.9|184.5|0
1649701610000|2022-04-11 18:26:50|186.97|184.57|186.97|184.57|187.04|184.64|186.97|184.57|0
1649701620000|2022-04-11 18:27:00|186.9|184.5|186.83|184.43|186.9|184.5|186.76|184.36|0
1649701630000|2022-04-11 18:27:10|186.76|184.36|186.7|184.3|186.76|184.36|186.7|184.3|0
1649701640000|2022-04-11 18:27:20|186.76|184.36|186.63|184.23|186.83|184.43|186.63|184.23|0
1649701650000|2022-04-11 18:27:30|186.69|184.29|186.76|184.36|186.76|184.36|186.69|184.29|0
1649701660000|2022-04-11 18:27:40|186.9|184.5|187.04|184.64|187.04|184.64|186.9|184.5|0
1649701670000|2022-04-11 18:27:50|186.97|184.57|186.97|184.57|187.04|184.64|186.97|184.57|0
1649701680000|2022-04-11 18:28:00|186.83|184.43|186.69|184.29|186.87|184.47|186.69|184.29|0
1649701700000|2022-04-11 18:28:20|186.8|184.4|186.83|184.43|186.83|184.43|186.76|184.36|0
1649701710000|2022-04-11 18:28:30|186.9|184.5|186.8|184.4|186.97|184.57|186.8|184.4|0
1649701720000|2022-04-11 18:28:40|186.83|184.43|186.97|184.57|186.97|184.57|186.83|184.43|0
1649701730000|2022-04-11 18:28:50|187.04|184.64|186.83|184.43|187.04|184.64|186.83|184.43|0
1649701740000|2022-04-11 18:29:00|186.76|184.36|186.62|184.22|186.76|184.36|186.62|184.22|0
1649701750000|2022-04-11 18:29:10|186.56|184.16|186.56|184.16|186.62|184.22|186.56|184.16|0
1649701760000|2022-04-11 18:29:20|186.52|184.12|186.56|184.16|186.56|184.16|186.52|184.12|0
1649701770000|2022-04-11 18:29:30|186.59|184.19|186.69|184.29|186.69|184.29|186.59|184.19|0
1649701780000|2022-04-11 18:29:40|186.66|184.26|186.62|184.22|186.66|184.26|186.56|184.16|0
1649701790000|2022-04-11 18:29:50|186.69|184.29|186.76|184.36|186.76|184.36|186.69|184.29|0
1649701800000|2022-04-11 18:30:00|187.04|184.64|187.18|184.78|187.18|184.78|187.04|184.64|0
1649701810000|2022-04-11 18:30:10|187.04|184.64|187.11|184.71|187.18|184.78|187.04|184.64|0
1649701820000|2022-04-11 18:30:20|187.18|184.78|187.25|184.85|187.32|184.92|187.18|184.78|0
1649701830000|2022-04-11 18:30:30|187.32|184.92|187.32|184.92|187.39|184.99|187.32|184.92|0
1649701840000|2022-04-11 18:30:40|187.39|184.99|187.39|184.99|187.39|184.99|187.39|184.99|0
1649701850000|2022-04-11 18:30:50|187.32|184.92|187.18|184.78|187.35|184.95|187.18|184.78|0
1649701860000|2022-04-11 18:31:00|187.25|184.85|187.6|185.2|187.6|185.2|187.25|184.85|0
1649701870000|2022-04-11 18:31:10|187.67|185.27|187.25|184.85|187.67|185.27|187.25|184.85|0
1649701880000|2022-04-11 18:31:20|187.32|184.92|187.53|185.13|187.53|185.13|187.32|184.92|0
1649701890000|2022-04-11 18:31:30|187.49|185.09|187.74|185.34|187.74|185.34|187.49|185.09|0
1649701900000|2022-04-11 18:31:40|187.67|185.27|187.32|184.92|187.67|185.27|187.32|184.92|0
1649701910000|2022-04-11 18:31:50|187.25|184.85|187.25|184.85|187.32|184.92|187.25|184.85|0
1649701920000|2022-04-11 18:32:00|187.32|184.92|187.39|184.99|187.39|184.99|187.32|184.92|0
1649701930000|2022-04-11 18:32:10|187.46|185.06|187.18|184.78|187.46|185.06|187.18|184.78|0
1649701940000|2022-04-11 18:32:20|187.04|184.64|186.97|184.57|187.04|184.64|186.97|184.57|0
1649701950000|2022-04-11 18:32:30|187.04|184.64|187.18|184.78|187.25|184.85|187.04|184.64|0
1649701960000|2022-04-11 18:32:40|187.11|184.71|186.97|184.57|187.11|184.71|186.97|184.57|0
1649701970000|2022-04-11 18:32:50|187.04|184.64|187.01|184.61|187.11|184.71|187.01|184.61|0
1649701980000|2022-04-11 18:33:00|186.97|184.57|186.83|184.43|186.97|184.57|186.83|184.43|0
1649701990000|2022-04-11 18:33:10|186.69|184.29|186.48|184.08|186.69|184.29|186.42|184.02|0
1649702000000|2022-04-11 18:33:20|186.55|184.15|186.55|184.15|186.62|184.22|186.55|184.15|0
1649702010000|2022-04-11 18:33:30|186.62|184.22|186.62|184.22|186.62|184.22|186.55|184.15|0
1649702020000|2022-04-11 18:33:40|186.55|184.15|186.62|184.22|186.62|184.22|186.48|184.08|0
1649702030000|2022-04-11 18:33:50|186.69|184.29|186.48|184.08|186.69|184.29|186.41|184.01|0
1649702040000|2022-04-11 18:34:00|186.55|184.15|186.35|183.95|186.55|184.15|186.35|183.95|0
1649702050000|2022-04-11 18:34:10|186.28|183.88|186.45|184.05|186.45|184.05|186.28|183.88|0
1649702060000|2022-04-11 18:34:20|186.48|184.08|186.55|184.15|186.55|184.15|186.48|184.08|0
1649702070000|2022-04-11 18:34:30|186.48|184.08|186.55|184.15|186.55|184.15|186.41|184.01|0
1649702080000|2022-04-11 18:34:40|186.48|184.08|186.41|184.01|186.48|184.08|186.41|184.01|0
1649702090000|2022-04-11 18:34:50|186.35|183.95|186.35|183.95|186.35|183.95|186.35|183.95|0
1649702100000|2022-04-11 18:35:00|186.48|184.08|186.55|184.15|186.76|184.36|186.41|184.01|0
1649702110000|2022-04-11 18:35:10|186.48|184.08|186.28|183.88|186.48|184.08|186.28|183.88|0
1649702120000|2022-04-11 18:35:20|186.34|183.94|186.34|183.94|186.48|184.08|186.34|183.94|0
1649702130000|2022-04-11 18:35:30|186.45|184.05|186.34|183.94|186.45|184.05|186.34|183.94|0
1649702140000|2022-04-11 18:35:40|186.38|183.98|186.48|184.08|186.48|184.08|186.38|183.98|0
1649702150000|2022-04-11 18:35:50|186.55|184.15|186.69|184.29|186.69|184.29|186.55|184.15|0
1649702160000|2022-04-11 18:36:00|186.55|184.15|186.34|183.94|186.62|184.22|186.34|183.94|0
1649702170000|2022-04-11 18:36:10|186.41|184.01|186.48|184.08|186.48|184.08|186.41|184.01|0
1649702180000|2022-04-11 18:36:20|186.41|184.01|186.48|184.08|186.48|184.08|186.38|183.98|0
1649702190000|2022-04-11 18:36:30|186.55|184.15|186.52|184.12|186.55|184.15|186.52|184.12|0
1649702200000|2022-04-11 18:36:40|186.55|184.15|186.73|184.33|186.73|184.33|186.55|184.15|0
1649702210000|2022-04-11 18:36:50|186.83|184.43|186.62|184.22|186.9|184.5|186.62|184.22|0
1649702220000|2022-04-11 18:37:00|186.69|184.29|186.76|184.36|186.76|184.36|186.62|184.22|0
1649702230000|2022-04-11 18:37:10|186.55|184.15|186.55|184.15|186.69|184.29|186.55|184.15|0
1649702240000|2022-04-11 18:37:20|186.62|184.22|186.62|184.22|186.69|184.29|186.62|184.22|0
1649702250000|2022-04-11 18:37:30|186.69|184.29|186.69|184.29|186.69|184.29|186.69|184.29|0
1649702260000|2022-04-11 18:37:40|186.62|184.22|186.62|184.22|186.62|184.22|186.55|184.15|0
1649702270000|2022-04-11 18:37:50|186.55|184.15|186.55|184.15|186.59|184.19|186.55|184.15|0
1649702280000|2022-04-11 18:38:00|186.41|184.01|186.48|184.08|186.48|184.08|186.34|183.94|0
1649702290000|2022-04-11 18:38:10|186.55|184.15|186.62|184.22|186.62|184.22|186.41|184.01|0
1649702300000|2022-04-11 18:38:20|186.69|184.29|186.62|184.22|186.69|184.29|186.62|184.22|0
1649702320000|2022-04-11 18:38:40|186.69|184.29|186.48|184.08|186.69|184.29|186.48|184.08|0
1649702330000|2022-04-11 18:38:50|186.55|184.15|186.62|184.22|186.62|184.22|186.55|184.15|0
1649702340000|2022-04-11 18:39:00|186.66|184.26|186.55|184.15|186.66|184.26|186.48|184.08|0
1649702350000|2022-04-11 18:39:10|186.27|183.87|186.41|184.01|186.41|184.01|186.27|183.87|0
1649702360000|2022-04-11 18:39:20|186.48|184.08|186.55|184.15|186.55|184.15|186.48|184.08|0
1649702370000|2022-04-11 18:39:30|186.59|184.19|186.41|184.01|186.59|184.19|186.41|184.01|0
1649702380000|2022-04-11 18:39:40|186.34|183.94|186.27|183.87|186.34|183.94|186.27|183.87|0
1649702390000|2022-04-11 18:39:50|186.34|183.94|186.14|183.74|186.34|183.94|186.14|183.74|0
1649702400000|2022-04-11 18:40:00|185.93|183.53|185.72|183.32|186.07|183.67|185.72|183.32|0
1649702410000|2022-04-11 18:40:10|185.65|183.25|185.65|183.25|185.72|183.32|185.65|183.25|0
1649702420000|2022-04-11 18:40:20|185.58|183.18|185.58|183.18|185.58|183.18|185.51|183.11|0
1649702430000|2022-04-11 18:40:30|185.51|183.11|185.72|183.32|185.72|183.32|185.51|183.11|0
1649702440000|2022-04-11 18:40:40|185.79|183.39|185.72|183.32|185.79|183.39|185.72|183.32|0
1649702450000|2022-04-11 18:40:50|185.79|183.39|186.13|183.73|186.2|183.8|185.79|183.39|0
1649702460000|2022-04-11 18:41:00|186.2|183.8|186.24|183.84|186.27|183.87|186.17|183.77|0
1649702470000|2022-04-11 18:41:10|186.13|183.73|186.2|183.8|186.27|183.87|186.13|183.73|0
1649702480000|2022-04-11 18:41:20|186.27|183.87|186.41|184.01|186.41|184.01|186.27|183.87|0
1649702490000|2022-04-11 18:41:30|186.48|184.08|186.48|184.08|186.55|184.15|186.48|184.08|0
1649702500000|2022-04-11 18:41:40|186.55|184.15|186.2|183.8|186.55|184.15|186.2|183.8|0
1649702510000|2022-04-11 18:41:50|186.13|183.73|185.86|183.46|186.13|183.73|185.86|183.46|0
1649702520000|2022-04-11 18:42:00|185.93|183.53|185.93|183.53|185.93|183.53|185.93|183.53|0
1649702530000|2022-04-11 18:42:10|185.86|183.46|186.2|183.8|186.2|183.8|185.86|183.46|0
1649702540000|2022-04-11 18:42:20|186.13|183.73|186.13|183.73|186.13|183.73|186.1|183.7|0
1649702550000|2022-04-11 18:42:30|186.27|183.87|186.2|183.8|186.27|183.87|186.2|183.8|0
1649702560000|2022-04-11 18:42:40|186.27|183.87|186.2|183.8|186.27|183.87|186.2|183.8|0
1649702570000|2022-04-11 18:42:50|186.27|183.87|186.13|183.73|186.27|183.87|186.13|183.73|0
1649702580000|2022-04-11 18:43:00|186.27|183.87|186.34|183.94|186.34|183.94|186.2|183.8|0
1649702590000|2022-04-11 18:43:10|186.41|184.01|186.27|183.87|186.41|184.01|186.27|183.87|0
1649702600000|2022-04-11 18:43:20|186.34|183.94|186.34|183.94|186.34|183.94|186.27|183.87|0
1649702610000|2022-04-11 18:43:30|186.31|183.91|186.2|183.8|186.31|183.91|186.2|183.8|0
1649702620000|2022-04-11 18:43:40|186.06|183.66|186.2|183.8|186.2|183.8|186.06|183.66|0
1649702630000|2022-04-11 18:43:50|186.27|183.87|186.34|183.94|186.34|183.94|186.27|183.87|0
1649702640000|2022-04-11 18:44:00|186.27|183.87|186.27|183.87|186.34|183.94|186.2|183.8|0
1649702650000|2022-04-11 18:44:10|186.34|183.94|186.27|183.87|186.34|183.94|186.27|183.87|0
1649702660000|2022-04-11 18:44:20|186.2|183.8|186.17|183.77|186.2|183.8|186.1|183.7|0
1649702670000|2022-04-11 18:44:30|186.13|183.73|185.99|183.59|186.13|183.73|185.99|183.59|0
1649702680000|2022-04-11 18:44:40|185.93|183.53|185.93|183.53|185.93|183.53|185.93|183.53|0
1649702690000|2022-04-11 18:44:50|185.96|183.56|186.06|183.66|186.06|183.66|185.96|183.56|0
1649702700000|2022-04-11 18:45:00|185.99|183.59|185.93|183.53|186.06|183.66|185.93|183.53|0
1649702710000|2022-04-11 18:45:10|185.72|183.32|185.79|183.39|185.79|183.39|185.65|183.25|0
1649702720000|2022-04-11 18:45:20|185.72|183.32|185.72|183.32|185.79|183.39|185.65|183.25|0
1649702730000|2022-04-11 18:45:30|185.75|183.35|185.72|183.32|185.75|183.35|185.72|183.32|0
1649702740000|2022-04-11 18:45:40|185.79|183.39|185.72|183.32|185.79|183.39|185.72|183.32|0
1649702750000|2022-04-11 18:45:50|185.65|183.25|185.72|183.32|185.72|183.32|185.65|183.25|0
1649702760000|2022-04-11 18:46:00|185.93|183.53|185.93|183.53|185.93|183.53|185.86|183.46|0
1649702770000|2022-04-11 18:46:10|186.13|183.73|185.99|183.59|186.13|183.73|185.99|183.59|0
1649702780000|2022-04-11 18:46:20|185.79|183.39|185.65|183.25|185.93|183.53|185.65|183.25|0
1649702790000|2022-04-11 18:46:30|185.72|183.32|185.58|183.18|185.72|183.32|185.58|183.18|0
1649702800000|2022-04-11 18:46:40|185.44|183.04|185.37|182.97|185.51|183.11|185.37|182.97|0
1649702810000|2022-04-11 18:46:50|185.1|182.7|184.82|182.42|185.1|182.7|184.82|182.42|0
1649702820000|2022-04-11 18:47:00|184.72|182.32|184.75|182.35|184.75|182.35|184.68|182.28|0
1649702830000|2022-04-11 18:47:10|184.82|182.42|184.96|182.56|185.1|182.7|184.82|182.42|0
1649702840000|2022-04-11 18:47:20|184.86|182.46|184.89|182.49|184.89|182.49|184.86|182.46|0
1649702850000|2022-04-11 18:47:30|184.96|182.56|185.17|182.77|185.17|182.77|184.96|182.56|0
1649702860000|2022-04-11 18:47:40|185.27|182.87|185.3|182.9|185.3|182.9|185.27|182.87|0
1649702870000|2022-04-11 18:47:50|185.23|182.83|185.1|182.7|185.23|182.83|185.1|182.7|0
1649702880000|2022-04-11 18:48:00|185.2|182.8|185.41|183.01|185.41|183.01|185.2|182.8|0
1649702890000|2022-04-11 18:48:10|185.44|183.04|185.37|182.97|185.44|183.04|185.3|182.9|0
1649702900000|2022-04-11 18:48:20|185.44|183.04|185.23|182.83|185.44|183.04|185.23|182.83|0
1649702910000|2022-04-11 18:48:30|185.1|182.7|184.89|182.49|185.1|182.7|184.82|182.42|0
1649702920000|2022-04-11 18:48:40|184.96|182.56|185.03|182.63|185.03|182.63|184.93|182.53|0
1649702930000|2022-04-11 18:48:50|185.1|182.7|184.96|182.56|185.1|182.7|184.96|182.56|0
1649702940000|2022-04-11 18:49:00|184.89|182.49|184.89|182.49|184.89|182.49|184.82|182.42|0
1649702950000|2022-04-11 18:49:10|184.68|182.28|184.89|182.49|184.89|182.49|184.68|182.28|0
1649702960000|2022-04-11 18:49:20|184.96|182.56|184.82|182.42|184.96|182.56|184.82|182.42|0
1649702970000|2022-04-11 18:49:30|184.68|182.28|184.68|182.28|184.68|182.28|184.68|182.28|0
1649702980000|2022-04-11 18:49:40|184.75|182.35|184.68|182.28|184.75|182.35|184.61|182.21|0
1649702990000|2022-04-11 18:49:50|184.48|182.08|184.48|182.08|184.48|182.08|184.41|182.01|0
1649703000000|2022-04-11 18:50:00|184.55|182.15|184.61|182.21|184.61|182.21|184.55|182.15|0
1649703010000|2022-04-11 18:50:10|184.55|182.15|184.48|182.08|184.55|182.15|184.48|182.08|0
1649703020000|2022-04-11 18:50:20|184.34|181.94|184.48|182.08|184.48|182.08|184.34|181.94|0
1649703030000|2022-04-11 18:50:30|184.41|182.01|184.48|182.08|184.48|182.08|184.41|182.01|0
1649703040000|2022-04-11 18:50:40|184.68|182.28|184.61|182.21|184.68|182.28|184.55|182.15|0
1649703050000|2022-04-11 18:50:50|184.48|182.08|184.55|182.15|184.55|182.15|184.48|182.08|0
1649703060000|2022-04-11 18:51:00|184.34|181.94|184.34|181.94|184.41|182.01|184.34|181.94|0
1649703070000|2022-04-11 18:51:10|184.27|181.87|184.13|181.73|184.27|181.87|184.13|181.73|0
1649703080000|2022-04-11 18:51:20|184.07|181.67|184.1|181.7|184.1|181.7|184.07|181.67|0
1649703090000|2022-04-11 18:51:30|184.06|181.66|184.2|181.8|184.27|181.87|184.06|181.66|0
1649703100000|2022-04-11 18:51:40|184.13|181.73|184|181.6|184.13|181.73|184|181.6|0
1649703110000|2022-04-11 18:51:50|184.06|181.66|184.03|181.63|184.06|181.66|184|181.6|0
1649703120000|2022-04-11 18:52:00|184|181.6|183.45|181.05|184|181.6|183.31|180.91|0
1649703130000|2022-04-11 18:52:10|183.52|181.12|183.38|180.98|183.52|181.12|183.31|180.91|0
1649703140000|2022-04-11 18:52:20|183.45|181.05|183.38|180.98|183.45|181.05|183.31|180.91|0
1649703150000|2022-04-11 18:52:30|183.59|181.19|183.86|181.46|183.86|181.46|183.59|181.19|0
1649703160000|2022-04-11 18:52:40|184.06|181.66|183.93|181.53|184.06|181.66|183.86|181.46|0
1649703170000|2022-04-11 18:52:50|184|181.6|183.93|181.53|184|181.6|183.86|181.46|0
1649703180000|2022-04-11 18:53:00|184|181.6|184.06|181.66|184.13|181.73|184|181.6|0
1649703190000|2022-04-11 18:53:10|183.79|181.39|184|181.6|184|181.6|183.79|181.39|0
1649703200000|2022-04-11 18:53:20|184.06|181.66|184|181.6|184.06|181.66|184|181.6|0
1649703210000|2022-04-11 18:53:30|184.06|181.66|184.06|181.66|184.06|181.66|184.06|181.66|0
1649703220000|2022-04-11 18:53:40|184.13|181.73|184.2|181.8|184.2|181.8|184.13|181.73|0
1649703230000|2022-04-11 18:53:50|184.13|181.73|184.2|181.8|184.2|181.8|184.13|181.73|0
1649703240000|2022-04-11 18:54:00|184.34|181.94|184.41|182.01|184.41|182.01|184.34|181.94|0
1649703250000|2022-04-11 18:54:10|184.68|182.28|184.68|182.28|184.75|182.35|184.68|182.28|0
1649703260000|2022-04-11 18:54:20|184.75|182.35|184.68|182.28|184.75|182.35|184.68|182.28|0
1649703270000|2022-04-11 18:54:30|184.54|182.14|184.61|182.21|184.61|182.21|184.54|182.14|0
1649703280000|2022-04-11 18:54:40|184.58|182.18|184.44|182.04|184.58|182.18|184.44|182.04|0
1649703290000|2022-04-11 18:54:50|184.47|182.07|184.54|182.14|184.54|182.14|184.47|182.07|0
1649703300000|2022-04-11 18:55:00|184.47|182.07|184.27|181.87|184.47|182.07|184.27|181.87|0
1649703310000|2022-04-11 18:55:10|184.13|181.73|183.93|181.53|184.2|181.8|183.93|181.53|0
1649703320000|2022-04-11 18:55:20|183.99|181.59|184.13|181.73|184.13|181.73|183.99|181.59|0
1649703330000|2022-04-11 18:55:30|183.99|181.59|184.06|181.66|184.06|181.66|183.99|181.59|0
1649703340000|2022-04-11 18:55:40|183.99|181.59|183.99|181.59|183.99|181.59|183.99|181.59|0
1649703350000|2022-04-11 18:55:50|183.93|181.53|183.93|181.53|183.93|181.53|183.93|181.53|0
1649703360000|2022-04-11 18:56:00|184.1|181.7|184.2|181.8|184.2|181.8|184.06|181.66|0
1649703370000|2022-04-11 18:56:10|184.13|181.73|184.34|181.94|184.34|181.94|184.13|181.73|0
1649703380000|2022-04-11 18:56:20|184.41|182.01|184.41|182.01|184.41|182.01|184.41|182.01|0
1649703390000|2022-04-11 18:56:30|184.34|181.94|184.2|181.8|184.34|181.94|184.2|181.8|0
1649703400000|2022-04-11 18:56:40|184.27|181.87|184.13|181.73|184.27|181.87|184.13|181.73|0
1649703410000|2022-04-11 18:56:50|184.2|181.8|184.2|181.8|184.2|181.8|184.13|181.73|0
1649703420000|2022-04-11 18:57:00|184.13|181.73|184.13|181.73|184.2|181.8|184.13|181.73|0
1649703430000|2022-04-11 18:57:10|183.99|181.59|184.06|181.66|184.13|181.73|183.99|181.59|0
1649703440000|2022-04-11 18:57:20|184.13|181.73|184.13|181.73|184.13|181.73|184.06|181.66|0
1649703450000|2022-04-11 18:57:30|184.2|181.8|184.27|181.87|184.27|181.87|184.2|181.8|0
1649703460000|2022-04-11 18:57:40|184.34|181.94|184.47|182.07|184.54|182.14|184.34|181.94|0
1649703470000|2022-04-11 18:57:50|184.4|182|184.47|182.07|184.47|182.07|184.37|181.97|0
1649703480000|2022-04-11 18:58:00|184.4|182|184.47|182.07|184.47|182.07|184.4|182|0
1649703490000|2022-04-11 18:58:10|184.37|181.97|184.2|181.8|184.4|182|184.2|181.8|0
1649703500000|2022-04-11 18:58:20|184.27|181.87|184.34|181.94|184.4|182|184.27|181.87|0
1649703510000|2022-04-11 18:58:30|184.27|181.87|184.34|181.94|184.34|181.94|184.27|181.87|0
1649703520000|2022-04-11 18:58:40|184.44|182.04|184.34|181.94|184.44|182.04|184.34|181.94|0
1649703530000|2022-04-11 18:58:50|184.27|181.87|184.27|181.87|184.27|181.87|184.27|181.87|0
1649703540000|2022-04-11 18:59:00|184.4|182|184.27|181.87|184.4|182|184.27|181.87|0
1649703550000|2022-04-11 18:59:10|184.13|181.73|184.06|181.66|184.13|181.73|184.06|181.66|0
1649703560000|2022-04-11 18:59:20|184.1|181.7|184.27|181.87|184.27|181.87|184.06|181.66|0
1649703570000|2022-04-11 18:59:30|184.4|182|184.4|182|184.4|182|184.4|182|0
1649703580000|2022-04-11 18:59:40|184.34|181.94|184.27|181.87|184.34|181.94|184.27|181.87|0
1649703590000|2022-04-11 18:59:50|184.34|181.94|184.27|181.87|184.34|181.94|184.27|181.87|0
1649703600000|2022-04-11 19:00:00|184.34|181.94|183.99|181.59|184.34|181.94|183.99|181.59|0
1649703610000|2022-04-11 19:00:10|184.13|181.73|184.13|181.73|184.34|181.94|184.13|181.73|0
1649703620000|2022-04-11 19:00:20|184.06|181.66|184.06|181.66|184.06|181.66|183.99|181.59|0
1649703630000|2022-04-11 19:00:30|184.13|181.73|183.99|181.59|184.13|181.73|183.99|181.59|0
1649703640000|2022-04-11 19:00:40|183.92|181.52|183.92|181.52|183.99|181.59|183.92|181.52|0
1649703650000|2022-04-11 19:00:50|183.99|181.59|184.13|181.73|184.13|181.73|183.99|181.59|0
1649703660000|2022-04-11 19:01:00|184.2|181.8|184.23|181.83|184.33|181.93|184.2|181.8|0
1649703670000|2022-04-11 19:01:10|184.06|181.66|183.51|181.11|184.06|181.66|183.51|181.11|0
1649703680000|2022-04-11 19:01:20|183.58|181.18|183.51|181.11|183.58|181.18|183.44|181.04|0
1649703690000|2022-04-11 19:01:30|183.58|181.18|183.85|181.45|183.85|181.45|183.58|181.18|0
1649703700000|2022-04-11 19:01:40|183.72|181.32|183.58|181.18|183.72|181.32|183.58|181.18|0
1649703710000|2022-04-11 19:01:50|183.51|181.11|183.65|181.25|183.65|181.25|183.51|181.11|0
1649703720000|2022-04-11 19:02:00|183.51|181.11|182.9|180.5|183.51|181.11|182.9|180.5|0
1649703730000|2022-04-11 19:02:10|182.76|180.36|183.24|180.84|183.31|180.91|182.76|180.36|0
1649703740000|2022-04-11 19:02:20|183.31|180.91|183.38|180.98|183.44|181.04|183.31|180.91|0
1649703750000|2022-04-11 19:02:30|183.1|180.7|183.38|180.98|183.44|181.04|183.1|180.7|0
1649703760000|2022-04-11 19:02:40|183.44|181.04|183.51|181.11|183.51|181.11|183.44|181.04|0
1649703770000|2022-04-11 19:02:50|183.79|181.39|183.99|181.59|183.99|181.59|183.79|181.39|0
1649703780000|2022-04-11 19:03:00|184.27|181.87|184.2|181.8|184.27|181.87|184.2|181.8|0
1649703790000|2022-04-11 19:03:10|184.27|181.87|184.2|181.8|184.33|181.93|184.2|181.8|0
1649703800000|2022-04-11 19:03:20|184.27|181.87|184.4|182|184.4|182|184.27|181.87|0
1649703810000|2022-04-11 19:03:30|184.27|181.87|184.4|182|184.4|182|184.27|181.87|0
1649703820000|2022-04-11 19:03:40|184.33|181.93|184.4|182|184.4|182|184.33|181.93|0
1649703830000|2022-04-11 19:03:50|184.33|181.93|184.33|181.93|184.4|182|184.33|181.93|0
1649703840000|2022-04-11 19:04:00|184.4|182|184.4|182|184.4|182|184.4|182|0
1649703850000|2022-04-11 19:04:10|184.47|182.07|185.02|182.62|185.02|182.62|184.47|182.07|0
1649703860000|2022-04-11 19:04:20|184.95|182.55|185.09|182.69|185.09|182.69|184.95|182.55|0
1649703870000|2022-04-11 19:04:30|185.16|182.76|185.23|182.83|185.23|182.83|185.16|182.76|0
1649703880000|2022-04-11 19:04:40|185.16|182.76|185.23|182.83|185.3|182.9|185.16|182.76|0
1649703890000|2022-04-11 19:04:50|185.36|182.96|185.4|183|185.57|183.17|185.36|182.96|0
1649703900000|2022-04-11 19:05:00|185.36|182.96|185.5|183.1|185.57|183.17|185.36|182.96|0
1649703910000|2022-04-11 19:05:10|185.36|182.96|185.36|182.96|185.43|183.03|185.36|182.96|0
1649703920000|2022-04-11 19:05:20|185.3|182.9|185.3|182.9|185.3|182.9|185.16|182.76|0
1649703930000|2022-04-11 19:05:30|185.36|182.96|185.5|183.1|185.5|183.1|185.36|182.96|0
1649703940000|2022-04-11 19:05:40|185.64|183.24|185.57|183.17|185.64|183.24|185.57|183.17|0
1649703950000|2022-04-11 19:05:50|185.64|183.24|185.5|183.1|185.64|183.24|185.5|183.1|0
1649703960000|2022-04-11 19:06:00|185.71|183.31|185.99|183.59|185.99|183.59|185.71|183.31|0
1649703970000|2022-04-11 19:06:10|186.05|183.65|185.99|183.59|186.05|183.65|185.92|183.52|0
1649703980000|2022-04-11 19:06:20|185.85|183.45|185.85|183.45|185.85|183.45|185.85|183.45|0
1649703990000|2022-04-11 19:06:30|185.71|183.31|185.71|183.31|185.71|183.31|185.64|183.24|0
1649704000000|2022-04-11 19:06:40|185.64|183.24|185.71|183.31|185.71|183.31|185.64|183.24|0
1649704010000|2022-04-11 19:06:50|185.78|183.38|185.57|183.17|185.78|183.38|185.57|183.17|0
1649704020000|2022-04-11 19:07:00|185.64|183.24|185.71|183.31|185.92|183.52|185.64|183.24|0
1649704030000|2022-04-11 19:07:10|185.78|183.38|185.85|183.45|185.85|183.45|185.78|183.38|0
1649704040000|2022-04-11 19:07:20|185.71|183.31|185.78|183.38|185.78|183.38|185.68|183.28|0
1649704050000|2022-04-11 19:07:30|185.74|183.34|185.57|183.17|185.74|183.34|185.57|183.17|0
1649704060000|2022-04-11 19:07:40|185.43|183.03|185.43|183.03|185.43|183.03|185.43|183.03|0
1649704070000|2022-04-11 19:07:50|185.5|183.1|185.5|183.1|185.5|183.1|185.5|183.1|0
1649704080000|2022-04-11 19:08:00|185.29|182.89|185.36|182.96|185.36|182.96|185.16|182.76|0
1649704090000|2022-04-11 19:08:10|185.29|182.89|185.43|183.03|185.43|183.03|185.23|182.83|0
1649704100000|2022-04-11 19:08:20|185.78|183.38|185.43|183.03|185.78|183.38|185.43|183.03|0
1649704110000|2022-04-11 19:08:30|185.36|182.96|185.09|182.69|185.36|182.96|185.02|182.62|0
1649704120000|2022-04-11 19:08:40|185.02|182.62|185.23|182.83|185.29|182.89|185.02|182.62|0
1649704130000|2022-04-11 19:08:50|185.36|182.96|185.43|183.03|185.43|183.03|185.36|182.96|0
1649704140000|2022-04-11 19:09:00|185.36|182.96|185.22|182.82|185.36|182.96|185.16|182.76|0
1649704150000|2022-04-11 19:09:10|185.29|182.89|185.16|182.76|185.29|182.89|185.16|182.76|0
1649704160000|2022-04-11 19:09:20|185.09|182.69|185.16|182.76|185.16|182.76|185.02|182.62|0
1649704170000|2022-04-11 19:09:30|185.09|182.69|185.19|182.79|185.19|182.79|185.02|182.62|0
1649704180000|2022-04-11 19:09:40|185.22|182.82|185.16|182.76|185.22|182.82|185.16|182.76|0
1649704190000|2022-04-11 19:09:50|185.09|182.69|185.02|182.62|185.09|182.69|185.02|182.62|0
1649704200000|2022-04-11 19:10:00|184.88|182.48|184.54|182.14|184.88|182.48|184.54|182.14|0
1649704210000|2022-04-11 19:10:10|184.61|182.21|184.67|182.27|184.67|182.27|184.61|182.21|0
1649704220000|2022-04-11 19:10:20|184.61|182.21|184.67|182.27|184.67|182.27|184.61|182.21|0
1649704230000|2022-04-11 19:10:30|184.74|182.34|184.54|182.14|184.74|182.34|184.54|182.14|0
1649704240000|2022-04-11 19:10:40|184.67|182.27|184.71|182.31|184.71|182.31|184.67|182.27|0
1649704250000|2022-04-11 19:10:50|184.67|182.27|184.64|182.24|184.67|182.27|184.57|182.17|0
1649704260000|2022-04-11 19:11:00|184.74|182.34|184.6|182.2|184.74|182.34|184.6|182.2|0
1649704270000|2022-04-11 19:11:10|184.74|182.34|184.88|182.48|184.88|182.48|184.74|182.34|0
1649704280000|2022-04-11 19:11:20|185.29|182.89|185.36|182.96|185.36|182.96|185.29|182.89|0
1649704290000|2022-04-11 19:11:30|185.43|183.03|185.22|182.82|185.43|183.03|185.22|182.82|0
1649704300000|2022-04-11 19:11:40|185.36|182.96|185.5|183.1|185.57|183.17|185.36|182.96|0
1649704310000|2022-04-11 19:11:50|185.57|183.17|185.57|183.17|185.57|183.17|185.5|183.1|0
1649704320000|2022-04-11 19:12:00|185.84|183.44|185.84|183.44|185.84|183.44|185.78|183.38|0
1649704330000|2022-04-11 19:12:10|185.91|183.51|185.78|183.38|185.91|183.51|185.78|183.38|0
1649704340000|2022-04-11 19:12:20|185.91|183.51|185.84|183.44|185.98|183.58|185.84|183.44|0
1649704350000|2022-04-11 19:12:30|185.91|183.51|185.91|183.51|185.98|183.58|185.91|183.51|0
1649704360000|2022-04-11 19:12:40|185.84|183.44|185.71|183.31|185.84|183.44|185.64|183.24|0
1649704370000|2022-04-11 19:12:50|185.57|183.17|185.5|183.1|185.57|183.17|185.43|183.03|0
1649704380000|2022-04-11 19:13:00|185.43|183.03|185.77|183.37|185.77|183.37|185.43|183.03|0
1649704390000|2022-04-11 19:13:10|185.71|183.31|185.71|183.31|185.71|183.31|185.57|183.17|0
1649704400000|2022-04-11 19:13:20|185.67|183.27|185.77|183.37|185.77|183.37|185.64|183.24|0
1649704410000|2022-04-11 19:13:30|185.81|183.41|185.77|183.37|185.84|183.44|185.77|183.37|0
1649704420000|2022-04-11 19:13:40|185.81|183.41|185.77|183.37|185.81|183.41|185.77|183.37|0
1649704430000|2022-04-11 19:13:50|185.84|183.44|185.64|183.24|185.84|183.44|185.64|183.24|0
1649704440000|2022-04-11 19:14:00|185.57|183.17|185.71|183.31|185.71|183.31|185.43|183.03|0
1649704450000|2022-04-11 19:14:10|185.67|183.27|185.84|183.44|185.84|183.44|185.64|183.24|0
1649704460000|2022-04-11 19:14:20|185.81|183.41|185.84|183.44|185.91|183.51|185.81|183.41|0
1649704470000|2022-04-11 19:14:30|185.91|183.51|185.88|183.48|185.91|183.51|185.77|183.37|0
1649704480000|2022-04-11 19:14:40|185.84|183.44|185.84|183.44|185.91|183.51|185.84|183.44|0
1649704490000|2022-04-11 19:14:50|185.91|183.51|185.95|183.55|185.95|183.55|185.91|183.51|0
1649704500000|2022-04-11 19:15:00|185.77|183.37|185.98|183.58|185.98|183.58|185.77|183.37|0
1649704510000|2022-04-11 19:15:10|186.12|183.72|186.12|183.72|186.26|183.86|186.12|183.72|0
1649704520000|2022-04-11 19:15:20|186.19|183.79|186.19|183.79|186.19|183.79|186.12|183.72|0
1649704530000|2022-04-11 19:15:30|186.12|183.72|186.26|183.86|186.26|183.86|186.05|183.65|0
1649704540000|2022-04-11 19:15:40|186.33|183.93|186.4|184|186.4|184|186.33|183.93|0
1649704550000|2022-04-11 19:15:50|186.33|183.93|186.4|184|186.4|184|186.33|183.93|0
1649704560000|2022-04-11 19:16:00|186.67|184.27|186.74|184.34|186.81|184.41|186.67|184.27|0
1649704570000|2022-04-11 19:16:10|186.88|184.48|186.6|184.2|186.88|184.48|186.6|184.2|0
1649704580000|2022-04-11 19:16:20|186.53|184.13|186.33|183.93|186.53|184.13|186.33|183.93|0
1649704590000|2022-04-11 19:16:30|186.26|183.86|186.12|183.72|186.26|183.86|185.98|183.58|0
1649704600000|2022-04-11 19:16:40|186.05|183.65|186.05|183.65|186.05|183.65|186.05|183.65|0
1649704610000|2022-04-11 19:16:50|186.12|183.72|186.12|183.72|186.12|183.72|186.12|183.72|0
1649704620000|2022-04-11 19:17:00|186.19|183.79|186.19|183.79|186.19|183.79|186.12|183.72|0
1649704630000|2022-04-11 19:17:10|185.98|183.58|186.19|183.79|186.19|183.79|185.98|183.58|0
1649704640000|2022-04-11 19:17:20|186.26|183.86|186.05|183.65|186.26|183.86|186.05|183.65|0
1649704650000|2022-04-11 19:17:30|185.98|183.58|185.98|183.58|185.98|183.58|185.91|183.51|0
1649704660000|2022-04-11 19:17:40|186.05|183.65|185.98|183.58|186.05|183.65|185.91|183.51|0
1649704670000|2022-04-11 19:17:50|185.84|183.44|186.05|183.65|186.05|183.65|185.84|183.44|0
1649704680000|2022-04-11 19:18:00|185.91|183.51|185.91|183.51|185.98|183.58|185.91|183.51|0
1649704690000|2022-04-11 19:18:10|185.98|183.58|185.98|183.58|186.19|183.79|185.98|183.58|0
1649704700000|2022-04-11 19:18:20|185.91|183.51|185.91|183.51|185.98|183.58|185.91|183.51|0
1649704710000|2022-04-11 19:18:30|185.98|183.58|186.12|183.72|186.12|183.72|185.98|183.58|0
1649704720000|2022-04-11 19:18:40|186.05|183.65|186.15|183.75|186.15|183.75|186.05|183.65|0
1649704730000|2022-04-11 19:18:50|186.29|183.89|186.39|183.99|186.39|183.99|186.26|183.86|0
1649704740000|2022-04-11 19:19:00|186.46|184.06|186.46|184.06|186.46|184.06|186.46|184.06|0
1649704750000|2022-04-11 19:19:10|186.53|184.13|186.5|184.1|186.53|184.13|186.46|184.06|0
1649704760000|2022-04-11 19:19:20|186.53|184.13|186.46|184.06|186.53|184.13|186.46|184.06|0
1649704770000|2022-04-11 19:19:30|186.39|183.99|186.53|184.13|186.53|184.13|186.33|183.93|0
1649704780000|2022-04-11 19:19:40|186.46|184.06|186.6|184.2|186.6|184.2|186.46|184.06|0
1649704790000|2022-04-11 19:19:50|186.53|184.13|186.32|183.92|186.53|184.13|186.32|183.92|0
1649704800000|2022-04-11 19:20:00|186.46|184.06|186.71|184.31|186.71|184.31|186.39|183.99|0
1649704810000|2022-04-11 19:20:10|186.74|184.34|186.46|184.06|186.74|184.34|186.46|184.06|0
1649704820000|2022-04-11 19:20:20|186.53|184.13|186.67|184.27|186.67|184.27|186.53|184.13|0
1649704830000|2022-04-11 19:20:30|186.6|184.2|186.53|184.13|186.6|184.2|186.53|184.13|0
1649704840000|2022-04-11 19:20:40|186.46|184.06|186.53|184.13|186.53|184.13|186.46|184.06|0
1649704850000|2022-04-11 19:20:50|186.67|184.27|186.81|184.41|186.81|184.41|186.67|184.27|0
1649704860000|2022-04-11 19:21:00|186.74|184.34|186.95|184.55|186.95|184.55|186.74|184.34|0
1649704870000|2022-04-11 19:21:10|187.02|184.62|187.09|184.69|187.09|184.69|187.02|184.62|0
1649704880000|2022-04-11 19:21:20|187.02|184.62|187.09|184.69|187.09|184.69|187.02|184.62|0
1649704890000|2022-04-11 19:21:30|187.02|184.62|187.02|184.62|187.09|184.69|186.95|184.55|0
1649704900000|2022-04-11 19:21:40|187.09|184.69|186.95|184.55|187.09|184.69|186.95|184.55|0
1649704910000|2022-04-11 19:21:50|186.81|184.41|186.67|184.27|186.81|184.41|186.67|184.27|0
1649704920000|2022-04-11 19:22:00|186.53|184.13|186.53|184.13|186.67|184.27|186.53|184.13|0
1649704930000|2022-04-11 19:22:10|186.6|184.2|186.64|184.24|186.67|184.27|186.6|184.2|0
1649704940000|2022-04-11 19:22:20|186.6|184.2|186.88|184.48|186.88|184.48|186.6|184.2|0
1649704950000|2022-04-11 19:22:30|186.81|184.41|186.88|184.48|186.88|184.48|186.81|184.41|0
1649704960000|2022-04-11 19:22:40|186.84|184.44|186.74|184.34|186.84|184.44|186.74|184.34|0
1649704970000|2022-04-11 19:22:50|186.71|184.31|186.74|184.34|186.74|184.34|186.67|184.27|0
1649704980000|2022-04-11 19:23:00|186.67|184.27|186.74|184.34|186.74|184.34|186.67|184.27|0
1649704990000|2022-04-11 19:23:10|186.81|184.41|186.88|184.48|186.88|184.48|186.81|184.41|0
1649705000000|2022-04-11 19:23:20|186.67|184.27|186.46|184.06|186.67|184.27|186.46|184.06|0
1649705010000|2022-04-11 19:23:30|186.53|184.13|186.6|184.2|186.6|184.2|186.53|184.13|0
1649705020000|2022-04-11 19:23:40|186.67|184.27|186.74|184.34|186.74|184.34|186.67|184.27|0
1649705030000|2022-04-11 19:23:50|186.67|184.27|186.6|184.2|186.67|184.27|186.6|184.2|0
1649705040000|2022-04-11 19:24:00|186.74|184.34|186.81|184.41|186.81|184.41|186.74|184.34|0
1649705050000|2022-04-11 19:24:10|186.71|184.31|187.02|184.62|187.02|184.62|186.71|184.31|0
1649705060000|2022-04-11 19:24:20|187.09|184.69|187.09|184.69|187.09|184.69|187.05|184.65|0
1649705070000|2022-04-11 19:24:30|186.95|184.55|187.05|184.65|187.05|184.65|186.95|184.55|0
1649705080000|2022-04-11 19:24:40|187.09|184.69|187.02|184.62|187.09|184.69|187.02|184.62|0
1649705090000|2022-04-11 19:24:50|187.09|184.69|187.05|184.65|187.09|184.69|187.05|184.65|0
1649705100000|2022-04-11 19:25:00|187.09|184.69|187.19|184.79|187.19|184.79|187.02|184.62|0
1649705110000|2022-04-11 19:25:10|187.22|184.82|187.09|184.69|187.29|184.89|187.09|184.69|0
1649705120000|2022-04-11 19:25:20|187.02|184.62|187.15|184.75|187.15|184.75|186.95|184.55|0
1649705130000|2022-04-11 19:25:30|187.36|184.96|187.29|184.89|187.36|184.96|187.29|184.89|0
1649705140000|2022-04-11 19:25:40|187.4|185|187.36|184.96|187.43|185.03|187.36|184.96|0
1649705150000|2022-04-11 19:25:50|187.22|184.82|187.22|184.82|187.22|184.82|187.22|184.82|0
1649705160000|2022-04-11 19:26:00|186.98|184.58|187.36|184.96|187.43|185.03|186.98|184.58|0
1649705170000|2022-04-11 19:26:10|187.43|185.03|187.36|184.96|187.43|185.03|187.33|184.93|0
1649705180000|2022-04-11 19:26:20|187.43|185.03|187.43|185.03|187.43|185.03|187.43|185.03|0
1649705190000|2022-04-11 19:26:30|187.36|184.96|187.5|185.1|187.5|185.1|187.36|184.96|0
1649705200000|2022-04-11 19:26:40|187.57|185.17|187.57|185.17|187.64|185.24|187.57|185.17|0
1649705210000|2022-04-11 19:26:50|187.64|185.24|187.75|185.35|187.75|185.35|187.64|185.24|0
1649705220000|2022-04-11 19:27:00|187.78|185.38|187.68|185.28|187.78|185.38|187.57|185.17|0
1649705230000|2022-04-11 19:27:10|187.78|185.38|187.64|185.24|187.78|185.38|187.64|185.24|0
1649705240000|2022-04-11 19:27:20|187.61|185.21|187.61|185.21|187.61|185.21|187.61|185.21|0
1649705250000|2022-04-11 19:27:30|187.64|185.24|187.57|185.17|187.64|185.24|187.57|185.17|0
1649705260000|2022-04-11 19:27:40|187.64|185.24|187.64|185.24|187.64|185.24|187.57|185.17|0
1649705270000|2022-04-11 19:27:50|187.68|185.28|187.78|185.38|187.78|185.38|187.68|185.28|0
1649705280000|2022-04-11 19:28:00|187.71|185.31|187.68|185.28|187.71|185.31|187.68|185.28|0
1649705290000|2022-04-11 19:28:10|187.64|185.24|188.13|185.73|188.2|185.8|187.64|185.24|0
1649705300000|2022-04-11 19:28:20|188.2|185.8|188.41|186.01|188.41|186.01|188.2|185.8|0
1649705310000|2022-04-11 19:28:30|188.48|186.08|188.34|185.94|188.48|186.08|188.34|185.94|0
1649705320000|2022-04-11 19:28:40|188.41|186.01|188.41|186.01|188.41|186.01|188.34|185.94|0
1649705330000|2022-04-11 19:28:50|188.48|186.08|188.44|186.04|188.48|186.08|188.41|186.01|0
1649705340000|2022-04-11 19:29:00|188.48|186.08|188.48|186.08|188.55|186.15|188.48|186.08|0
1649705350000|2022-04-11 19:29:10|188.55|186.15|188.41|186.01|188.55|186.15|188.41|186.01|0
1649705360000|2022-04-11 19:29:20|188.34|185.94|188.27|185.87|188.34|185.94|188.27|185.87|0
1649705370000|2022-04-11 19:29:30|188.2|185.8|188.13|185.73|188.2|185.8|188.13|185.73|0
1649705380000|2022-04-11 19:29:40|188.48|186.08|188.41|186.01|188.48|186.08|188.27|185.87|0
1649705390000|2022-04-11 19:29:50|188.48|186.08|188.37|185.97|188.48|186.08|188.37|185.97|0
1649705400000|2022-04-11 19:30:00|188.41|186.01|188.41|186.01|188.41|186.01|188.41|186.01|0
1649705410000|2022-04-11 19:30:10|188.55|186.15|188.48|186.08|188.55|186.15|188.41|186.01|0
1649705420000|2022-04-11 19:30:20|188.51|186.11|188.41|186.01|188.55|186.15|188.41|186.01|0
1649705430000|2022-04-11 19:30:30|188.37|185.97|188.48|186.08|188.55|186.15|188.37|185.97|0
1649705440000|2022-04-11 19:30:40|188.41|186.01|188.41|186.01|188.41|186.01|188.34|185.94|0
1649705450000|2022-04-11 19:30:50|188.34|185.94|188.41|186.01|188.41|186.01|188.34|185.94|0
1649705460000|2022-04-11 19:31:00|188.55|186.15|188.41|186.01|188.55|186.15|188.41|186.01|0
1649705470000|2022-04-11 19:31:10|188.44|186.04|188.27|185.87|188.44|186.04|188.27|185.87|0
1649705480000|2022-04-11 19:31:20|188.2|185.8|188.2|185.8|188.2|185.8|188.2|185.8|0
1649705490000|2022-04-11 19:31:30|188.27|185.87|188.27|185.87|188.27|185.87|188.2|185.8|0
1649705500000|2022-04-11 19:31:40|188.34|185.94|188.55|186.15|188.55|186.15|188.34|185.94|0
1649705510000|2022-04-11 19:31:50|188.48|186.08|188.48|186.08|188.48|186.08|188.48|186.08|0
1649705520000|2022-04-11 19:32:00|188.34|185.94|188.41|186.01|188.41|186.01|188.34|185.94|0
1649705530000|2022-04-11 19:32:10|188.34|185.94|188.62|186.22|188.62|186.22|188.34|185.94|0
1649705540000|2022-04-11 19:32:20|188.69|186.29|188.83|186.43|188.83|186.43|188.69|186.29|0
1649705550000|2022-04-11 19:32:30|188.97|186.57|188.97|186.57|189.04|186.64|188.97|186.57|0
1649705560000|2022-04-11 19:32:40|188.9|186.5|188.83|186.43|188.9|186.5|188.83|186.43|0
1649705570000|2022-04-11 19:32:50|188.86|186.46|189.25|186.85|189.25|186.85|188.86|186.46|0
1649705580000|2022-04-11 19:33:00|189.46|187.06|189.81|187.41|189.81|187.41|189.46|187.06|0
1649705590000|2022-04-11 19:33:10|189.74|187.34|189.74|187.34|189.81|187.41|189.67|187.27|0
1649705600000|2022-04-11 19:33:20|189.67|187.27|189.88|187.48|189.98|187.58|189.67|187.27|0
1649705610000|2022-04-11 19:33:30|189.74|187.34|189.53|187.13|189.74|187.34|189.53|187.13|0
1649705620000|2022-04-11 19:33:40|189.46|187.06|189.18|186.78|189.46|187.06|189.18|186.78|0
1649705630000|2022-04-11 19:33:50|189.32|186.92|189.46|187.06|189.46|187.06|189.32|186.92|0
1649705640000|2022-04-11 19:34:00|189.53|187.13|189.56|187.16|189.67|187.27|189.53|187.13|0
1649705650000|2022-04-11 19:34:10|189.6|187.2|189.6|187.2|189.6|187.2|189.53|187.13|0
1649705660000|2022-04-11 19:34:20|189.7|187.3|189.74|187.34|189.74|187.34|189.7|187.3|0
1649705670000|2022-04-11 19:34:30|189.81|187.41|189.81|187.41|189.81|187.41|189.81|187.41|0
1649705680000|2022-04-11 19:34:40|189.74|187.34|189.74|187.34|189.74|187.34|189.67|187.27|0
1649705690000|2022-04-11 19:34:50|189.77|187.37|189.95|187.55|189.95|187.55|189.77|187.37|0
1649705700000|2022-04-11 19:35:00|190.09|187.69|190.16|187.76|190.16|187.76|190.09|187.69|0
1649705710000|2022-04-11 19:35:10|190.23|187.83|189.95|187.55|190.23|187.83|189.95|187.55|0
1649705720000|2022-04-11 19:35:20|190.02|187.62|189.81|187.41|190.02|187.62|189.74|187.34|0
1649705730000|2022-04-11 19:35:30|189.95|187.55|189.91|187.51|189.95|187.55|189.91|187.51|0
1649705740000|2022-04-11 19:35:40|189.88|187.48|189.84|187.44|189.88|187.48|189.81|187.41|0
1649705750000|2022-04-11 19:35:50|189.88|187.48|189.88|187.48|189.95|187.55|189.88|187.48|0
1649705760000|2022-04-11 19:36:00|189.95|187.55|190.09|187.69|190.09|187.69|189.95|187.55|0
1649705770000|2022-04-11 19:36:10|190.12|187.72|190.09|187.69|190.12|187.72|190.02|187.62|0
1649705780000|2022-04-11 19:36:20|190.16|187.76|190.3|187.9|190.3|187.9|190.16|187.76|0
1649705790000|2022-04-11 19:36:30|190.23|187.83|190.16|187.76|190.23|187.83|190.16|187.76|0
1649705800000|2022-04-11 19:36:40|190.23|187.83|190.34|187.94|190.34|187.94|190.23|187.83|0
1649705810000|2022-04-11 19:36:50|190.26|187.86|190.16|187.76|190.3|187.9|190.16|187.76|0
1649705820000|2022-04-11 19:37:00|190.23|187.83|190.3|187.9|190.3|187.9|190.23|187.83|0
1649705830000|2022-04-11 19:37:10|190.34|187.94|190.37|187.97|190.37|187.97|190.3|187.9|0
1649705840000|2022-04-11 19:37:20|190.3|187.9|190.02|187.62|190.3|187.9|190.02|187.62|0
1649705850000|2022-04-11 19:37:30|190.09|187.69|190.09|187.69|190.09|187.69|190.02|187.62|0
1649705860000|2022-04-11 19:37:40|190.16|187.76|190.16|187.76|190.16|187.76|190.12|187.72|0
1649705870000|2022-04-11 19:37:50|190.09|187.69|190.23|187.83|190.23|187.83|190.02|187.62|0
1649705880000|2022-04-11 19:38:00|190.41|188.01|190.26|187.86|190.41|188.01|190.26|187.86|0
1649705890000|2022-04-11 19:38:10|190.37|187.97|190.37|187.97|190.37|187.97|190.3|187.9|0
1649705900000|2022-04-11 19:38:20|190.4|188|190.4|188|190.4|188|190.4|188|0
1649705910000|2022-04-11 19:38:30|190.3|187.9|190.23|187.83|190.3|187.9|190.16|187.76|0
1649705920000|2022-04-11 19:38:40|190.09|187.69|190.23|187.83|190.23|187.83|190.09|187.69|0
1649705930000|2022-04-11 19:38:50|190.19|187.79|190.16|187.76|190.23|187.83|190.16|187.76|0
1649705940000|2022-04-11 19:39:00|190.23|187.83|190.16|187.76|190.23|187.83|190.16|187.76|0
1649705950000|2022-04-11 19:39:10|190.02|187.62|189.8|187.4|190.02|187.62|189.8|187.4|0
1649705960000|2022-04-11 19:39:20|189.59|187.19|189.52|187.12|189.59|187.19|189.52|187.12|0
1649705970000|2022-04-11 19:39:30|189.59|187.19|189.87|187.47|189.95|187.55|189.59|187.19|0
1649705980000|2022-04-11 19:39:40|189.66|187.26|189.59|187.19|189.66|187.26|189.52|187.12|0
1649705990000|2022-04-11 19:39:50|189.52|187.12|189.52|187.12|189.52|187.12|189.52|187.12|0
1649706000000|2022-04-11 19:40:00|189.59|187.19|189.56|187.16|189.59|187.19|189.52|187.12|0
1649706010000|2022-04-11 19:40:10|189.45|187.05|189.24|186.84|189.52|187.12|189.24|186.84|0
1649706020000|2022-04-11 19:40:20|189.1|186.7|189.03|186.63|189.14|186.74|189.03|186.63|0
1649706030000|2022-04-11 19:40:30|189.1|186.7|189.14|186.74|189.17|186.77|189.1|186.7|0
1649706040000|2022-04-11 19:40:40|189.03|186.63|189.03|186.63|189.03|186.63|188.89|186.49|0
1649706050000|2022-04-11 19:40:50|188.89|186.49|188.89|186.49|188.89|186.49|188.86|186.46|0
1649706060000|2022-04-11 19:41:00|189.1|186.7|189.03|186.63|189.17|186.77|189.03|186.63|0
1649706070000|2022-04-11 19:41:10|188.82|186.42|188.89|186.49|188.89|186.49|188.82|186.42|0
1649706080000|2022-04-11 19:41:20|189.17|186.77|189.31|186.91|189.38|186.98|189.17|186.77|0
1649706090000|2022-04-11 19:41:30|189.1|186.7|189.24|186.84|189.24|186.84|189.1|186.7|0
1649706100000|2022-04-11 19:41:40|189.21|186.81|189.52|187.12|189.52|187.12|189.17|186.77|0
1649706110000|2022-04-11 19:41:50|189.73|187.33|189.59|187.19|189.73|187.33|189.59|187.19|0
1649706120000|2022-04-11 19:42:00|189.66|187.26|189.8|187.4|189.8|187.4|189.66|187.26|0
1649706130000|2022-04-11 19:42:10|189.66|187.26|189.8|187.4|189.8|187.4|189.66|187.26|0
1649706140000|2022-04-11 19:42:20|189.87|187.47|189.87|187.47|189.87|187.47|189.87|187.47|0
1649706150000|2022-04-11 19:42:30|190.01|187.61|190.23|187.83|190.23|187.83|190.01|187.61|0
1649706160000|2022-04-11 19:42:40|190.3|187.9|190.15|187.75|190.3|187.9|190.15|187.75|0
1649706170000|2022-04-11 19:42:50|190.08|187.68|190.15|187.75|190.15|187.75|190.08|187.68|0
1649706180000|2022-04-11 19:43:00|190.23|187.83|190.01|187.61|190.23|187.83|190.01|187.61|0
1649706190000|2022-04-11 19:43:10|190.15|187.75|190.3|187.9|190.3|187.9|190.08|187.68|0
1649706200000|2022-04-11 19:43:20|190.23|187.83|190.08|187.68|190.23|187.83|190.08|187.68|0
1649706210000|2022-04-11 19:43:30|190.15|187.75|190.15|187.75|190.15|187.75|190.08|187.68|0
1649706220000|2022-04-11 19:43:40|190.12|187.72|190.08|187.68|190.12|187.72|190.01|187.61|0
1649706230000|2022-04-11 19:43:50|190.15|187.75|190.22|187.82|190.22|187.82|190.15|187.75|0
1649706240000|2022-04-11 19:44:00|190.15|187.75|190.33|187.93|190.33|187.93|190.15|187.75|0
1649706250000|2022-04-11 19:44:10|190.37|187.97|190.3|187.9|190.4|188|190.3|187.9|0
1649706260000|2022-04-11 19:44:20|190.26|187.86|189.73|187.33|190.26|187.86|189.73|187.33|0
1649706270000|2022-04-11 19:44:30|189.66|187.26|190.01|187.61|190.01|187.61|189.66|187.26|0
1649706280000|2022-04-11 19:44:40|189.94|187.54|190.22|187.82|190.22|187.82|189.94|187.54|0
1649706290000|2022-04-11 19:44:50|190.15|187.75|189.94|187.54|190.15|187.75|189.94|187.54|0
1649706300000|2022-04-11 19:45:00|190.01|187.61|190.22|187.82|190.22|187.82|190.01|187.61|0
1649706310000|2022-04-11 19:45:10|190.29|187.89|190.51|188.11|190.58|188.18|190.29|187.89|0
1649706320000|2022-04-11 19:45:20|190.29|187.89|189.87|187.47|190.29|187.89|189.87|187.47|0
1649706330000|2022-04-11 19:45:30|189.98|187.58|190.15|187.75|190.15|187.75|189.98|187.58|0
1649706340000|2022-04-11 19:45:40|190.37|187.97|190.72|188.32|190.72|188.32|190.37|187.97|0
1649706350000|2022-04-11 19:45:50|190.68|188.28|190.58|188.18|190.72|188.32|190.58|188.18|0
1649706360000|2022-04-11 19:46:00|190.61|188.21|190.58|188.18|190.61|188.21|190.58|188.18|0
1649706370000|2022-04-11 19:46:10|190.65|188.25|190.51|188.11|190.65|188.25|190.44|188.04|0
1649706380000|2022-04-11 19:46:20|190.44|188.04|190.72|188.32|190.72|188.32|190.44|188.04|0
1649706390000|2022-04-11 19:46:30|190.65|188.25|190.58|188.18|190.72|188.32|190.58|188.18|0
1649706400000|2022-04-11 19:46:40|190.65|188.25|190.54|188.14|190.65|188.25|190.54|188.14|0
1649706410000|2022-04-11 19:46:50|190.51|188.11|190.72|188.32|190.72|188.32|190.51|188.11|0
1649706420000|2022-04-11 19:47:00|190.79|188.39|190.79|188.39|190.79|188.39|190.72|188.32|0
1649706430000|2022-04-11 19:47:10|190.72|188.32|190.79|188.39|190.79|188.39|190.72|188.32|0
1649706440000|2022-04-11 19:47:20|191|188.6|191|188.6|191|188.6|190.86|188.46|0
1649706450000|2022-04-11 19:47:30|190.86|188.46|190.15|187.75|190.86|188.46|190.15|187.75|0
1649706460000|2022-04-11 19:47:40|190.08|187.68|190.58|188.18|190.65|188.25|190.08|187.68|0
1649706470000|2022-04-11 19:47:50|190.51|188.11|190.36|187.96|190.58|188.18|190.36|187.96|0
1649706480000|2022-04-11 19:48:00|190.51|188.11|190.08|187.68|190.51|188.11|190.08|187.68|0
1649706490000|2022-04-11 19:48:10|190.29|187.89|189.87|187.47|190.29|187.89|189.87|187.47|0
1649706500000|2022-04-11 19:48:20|189.73|187.33|189.8|187.4|189.87|187.47|189.73|187.33|0
1649706510000|2022-04-11 19:48:30|189.94|187.54|190.29|187.89|190.29|187.89|189.94|187.54|0
1649706520000|2022-04-11 19:48:40|188.32|185.92|188.39|185.99|188.39|185.99|188.25|185.85|0
1649706530000|2022-04-11 19:48:50|188.18|185.78|188.25|185.85|188.32|185.92|188.18|185.78|0
1649706540000|2022-04-11 19:49:00|188.18|185.78|188.32|185.92|188.32|185.92|188.18|185.78|0
1649706550000|2022-04-11 19:49:10|188.25|185.85|188.36|185.96|188.36|185.96|188.25|185.85|0
1649706560000|2022-04-11 19:49:20|188.6|186.2|188.6|186.2|188.6|186.2|188.53|186.13|0
1649706570000|2022-04-11 19:49:30|188.67|186.27|188.74|186.34|188.74|186.34|188.67|186.27|0
1649706580000|2022-04-11 19:49:40|188.67|186.27|188.74|186.34|188.81|186.41|188.67|186.27|0
1649706590000|2022-04-11 19:49:50|188.67|186.27|188.74|186.34|188.74|186.34|188.67|186.27|0
1649706600000|2022-04-11 19:50:00|188.18|185.78|187.62|185.22|188.32|185.92|187.62|185.22|0
1649706610000|2022-04-11 19:50:10|187.9|185.5|188.25|185.85|188.25|185.85|187.9|185.5|0
1649706620000|2022-04-11 19:50:20|188.11|185.71|187.9|185.5|188.11|185.71|187.9|185.5|0
1649706630000|2022-04-11 19:50:30|187.62|185.22|187.9|185.5|187.9|185.5|187.62|185.22|0
1649706640000|2022-04-11 19:50:40|188.04|185.64|188.5|186.1|188.53|186.13|188.04|185.64|0
1649706650000|2022-04-11 19:50:50|188.39|185.99|188.32|185.92|188.39|185.99|188.11|185.71|0
1649706660000|2022-04-11 19:51:00|188.39|185.99|188.04|185.64|188.53|186.13|188.04|185.64|0
1649706670000|2022-04-11 19:51:10|188.32|185.92|188.67|186.27|188.67|186.27|188.32|185.92|0
1649706680000|2022-04-11 19:51:20|188.74|186.34|188.64|186.24|188.74|186.34|188.64|186.24|0
1649706690000|2022-04-11 19:51:30|188.74|186.34|189.06|186.66|189.06|186.66|188.74|186.34|0
1649706700000|2022-04-11 19:51:40|188.95|186.55|189.16|186.76|189.16|186.76|188.95|186.55|0
1649706710000|2022-04-11 19:51:50|189.09|186.69|189.23|186.83|189.23|186.83|189.09|186.69|0
1649706720000|2022-04-11 19:52:00|189.16|186.76|189.16|186.76|189.37|186.97|189.16|186.76|0
1649706730000|2022-04-11 19:52:10|189.09|186.69|189.3|186.9|189.3|186.9|189.09|186.69|0
1649706740000|2022-04-11 19:52:20|189.44|187.04|189.44|187.04|189.44|187.04|189.44|187.04|0
1649706750000|2022-04-11 19:52:30|189.37|186.97|189.52|187.12|189.52|187.12|189.37|186.97|0
1649706760000|2022-04-11 19:52:40|189.59|187.19|189.52|187.12|189.59|187.19|189.52|187.12|0
1649706770000|2022-04-11 19:52:50|189.37|186.97|189.52|187.12|189.59|187.19|189.37|186.97|0
1649706780000|2022-04-11 19:53:00|189.59|187.19|189.59|187.19|189.59|187.19|189.52|187.12|0
1649706790000|2022-04-11 19:53:10|189.3|186.9|189.23|186.83|189.3|186.9|189.23|186.83|0
1649706800000|2022-04-11 19:53:20|189.3|186.9|189.09|186.69|189.3|186.9|189.09|186.69|0
1649706810000|2022-04-11 19:53:30|189.59|187.19|189.59|187.19|189.59|187.19|189.59|187.19|0
1649706820000|2022-04-11 19:53:40|189.51|187.11|189.44|187.04|189.51|187.11|189.37|186.97|0
1649706830000|2022-04-11 19:53:50|189.51|187.11|189.73|187.33|189.73|187.33|189.51|187.11|0
1649706840000|2022-04-11 19:54:00|189.66|187.26|189.59|187.19|189.66|187.26|189.44|187.04|0
1649706850000|2022-04-11 19:54:10|189.66|187.26|189.73|187.33|189.73|187.33|189.59|187.19|0
1649706860000|2022-04-11 19:54:20|189.66|187.26|189.66|187.26|189.66|187.26|189.66|187.26|0
1649706870000|2022-04-11 19:54:30|189.73|187.33|189.94|187.54|189.94|187.54|189.73|187.33|0
1649706880000|2022-04-11 19:54:40|190.01|187.61|190.29|187.89|190.29|187.89|190.01|187.61|0
1649706890000|2022-04-11 19:54:50|190.22|187.82|190.29|187.89|190.29|187.89|190.22|187.82|0
1649706900000|2022-04-11 19:55:00|190.15|187.75|190.51|188.11|190.51|188.11|190.15|187.75|0
1649706910000|2022-04-11 19:55:10|190.58|188.18|190.58|188.18|190.65|188.25|190.58|188.18|0
1649706920000|2022-04-11 19:55:20|190.65|188.25|190.58|188.18|190.65|188.25|190.58|188.18|0
1649706930000|2022-04-11 19:55:30|190.65|188.25|190.29|187.89|190.65|188.25|190.29|187.89|0
1649706940000|2022-04-11 19:55:40|190.15|187.75|190.08|187.68|190.15|187.75|190.01|187.61|0
1649706950000|2022-04-11 19:55:50|190.36|187.96|190.08|187.68|190.36|187.96|190.01|187.61|0
1649706960000|2022-04-11 19:56:00|190.29|187.89|190.43|188.03|190.43|188.03|190.29|187.89|0
1649706970000|2022-04-11 19:56:10|190.36|187.96|190.5|188.1|190.5|188.1|190.36|187.96|0
1649706980000|2022-04-11 19:56:20|190.58|188.18|190.58|188.18|190.58|188.18|190.58|188.18|0
1649706990000|2022-04-11 19:56:30|190.36|187.96|190.29|187.89|190.43|188.03|190.22|187.82|0
1649707000000|2022-04-11 19:56:40|190.15|187.75|190.15|187.75|190.15|187.75|190.15|187.75|0
1649707010000|2022-04-11 19:56:50|190.01|187.61|189.8|187.4|190.01|187.61|189.8|187.4|0
1649707020000|2022-04-11 19:57:00|189.73|187.33|190.43|188.03|190.43|188.03|189.73|187.33|0
1649707030000|2022-04-11 19:57:10|190.22|187.82|190.08|187.68|190.22|187.82|190.01|187.61|0
1649707040000|2022-04-11 19:57:20|189.94|187.54|189.94|187.54|189.94|187.54|189.87|187.47|0
1649707050000|2022-04-11 19:57:30|189.87|187.47|189.8|187.4|189.94|187.54|189.8|187.4|0
1649707060000|2022-04-11 19:57:40|189.65|187.25|189.8|187.4|189.8|187.4|189.65|187.25|0
1649707070000|2022-04-11 19:57:50|189.94|187.54|189.94|187.54|190.08|187.68|189.94|187.54|0
1649707080000|2022-04-11 19:58:00|189.87|187.47|190.01|187.61|190.01|187.61|189.87|187.47|0
1649707090000|2022-04-11 19:58:10|189.94|187.54|189.8|187.4|189.94|187.54|189.72|187.32|0
1649707100000|2022-04-11 19:58:20|189.72|187.32|189.65|187.25|189.72|187.32|189.58|187.18|0
1649707110000|2022-04-11 19:58:30|189.94|187.54|190.01|187.61|190.01|187.61|189.94|187.54|0
1649707120000|2022-04-11 19:58:40|189.94|187.54|189.94|187.54|190.15|187.75|189.94|187.54|0
1649707130000|2022-04-11 19:58:50|190.01|187.61|190.01|187.61|190.01|187.61|189.65|187.25|0
1649707140000|2022-04-11 19:59:00|189.8|187.4|189.37|186.97|189.8|187.4|189.3|186.9|0
1649707150000|2022-04-11 19:59:10|189.87|187.47|190.08|187.68|190.15|187.75|189.87|187.47|0
1649707160000|2022-04-11 19:59:20|190.22|187.82|190.29|187.89|190.36|187.96|190.15|187.75|0
1649707170000|2022-04-11 19:59:30|189.94|187.54|189.58|187.18|189.94|187.54|189.58|187.18|0
1649707180000|2022-04-11 19:59:40|189.37|186.97|189.72|187.32|189.72|187.32|189.37|186.97|0
1649707190000|2022-04-11 19:59:50|189.3|186.9|188.81|186.41|189.3|186.9|188.74|186.34|0
1649707210000|2022-04-11 20:00:10|189.58|187.18|190.01|187.61|190.01|187.61|189.58|187.18|0
1649707220000|2022-04-11 20:00:20|189.65|187.25|189.94|187.54|189.94|187.54|189.65|187.25|0
1649707230000|2022-04-11 20:00:30|189.23|186.83|188.88|186.48|189.3|186.9|188.88|186.48|0
1649707240000|2022-04-11 20:00:40|189.02|186.62|189.02|186.62|189.02|186.62|188.88|186.48|0
1649707250000|2022-04-11 20:00:50|188.88|186.48|189.02|186.62|189.02|186.62|188.88|186.48|0
1649707260000|2022-04-11 20:01:00|189.09|186.69|189.16|186.76|189.16|186.76|189.09|186.69|0
1649707270000|2022-04-11 20:01:10|189.23|186.83|189.23|186.83|189.23|186.83|189.23|186.83|0
1649707280000|2022-04-11 20:01:20|189.16|186.76|189.16|186.76|189.16|186.76|189.16|186.76|0
1649707290000|2022-04-11 20:01:30|189.09|186.69|189.23|186.83|189.3|186.9|189.09|186.69|0
1649707300000|2022-04-11 20:01:40|189.16|186.76|189.16|186.76|189.23|186.83|189.16|186.76|0
1649707310000|2022-04-11 20:01:50|189.3|186.9|189.44|187.04|189.44|187.04|189.23|186.83|0
1649707320000|2022-04-11 20:02:00|189.65|187.25|189.72|187.32|189.72|187.32|189.65|187.25|0
1649707330000|2022-04-11 20:02:10|189.76|187.36|189.18|186.78|189.76|187.36|189.18|186.78|0
1649707340000|2022-04-11 20:02:20|189.25|186.85|189.25|186.85|189.32|186.92|189.25|186.85|0
1649707350000|2022-04-11 20:02:30|189.32|186.92|189.11|186.71|189.32|186.92|189.11|186.71|0
1649707360000|2022-04-11 20:02:40|189.25|186.85|189.25|186.85|189.25|186.85|189.18|186.78|0
1649707370000|2022-04-11 20:02:50|189.18|186.78|189.03|186.63|189.18|186.78|189.03|186.63|0
1649707380000|2022-04-11 20:03:00|189.18|186.78|189.32|186.92|189.32|186.92|189.18|186.78|0
1649707390000|2022-04-11 20:03:10|189.39|186.99|189.25|186.85|189.46|187.06|189.25|186.85|0
1649707400000|2022-04-11 20:03:20|189.32|186.92|189.39|186.99|189.39|186.99|189.32|186.92|0
1649707410000|2022-04-11 20:03:30|189.46|187.06|189.32|186.92|189.46|187.06|189.32|186.92|0
1649707420000|2022-04-11 20:03:40|189.21|186.81|189.25|186.85|189.25|186.85|189.18|186.78|0
1649707430000|2022-04-11 20:03:50|189.32|186.92|189.25|186.85|189.32|186.92|189.25|186.85|0
1649707440000|2022-04-11 20:04:00|190.48|188.08|190.69|188.29|190.69|188.29|190.48|188.08|0
1649707450000|2022-04-11 20:04:10|190.73|188.33|190.62|188.22|190.76|188.36|190.62|188.22|0
1649707460000|2022-04-11 20:04:20|190.66|188.26|190.62|188.22|190.66|188.26|190.62|188.22|0
1649707470000|2022-04-11 20:04:30|190.69|188.29|190.62|188.22|190.69|188.29|190.62|188.22|0
1649707480000|2022-04-11 20:04:40|190.55|188.15|190.62|188.22|190.62|188.22|190.55|188.15|0
1649707490000|2022-04-11 20:04:50|190.69|188.29|190.76|188.36|190.76|188.36|190.69|188.29|0
1649707500000|2022-04-11 20:05:00|190.69|188.29|190.48|188.08|190.69|188.29|190.48|188.08|0
1649707510000|2022-04-11 20:05:10|190.55|188.15|190.59|188.19|190.62|188.22|190.55|188.15|0
1649707520000|2022-04-11 20:05:20|190.62|188.22|190.48|188.08|190.62|188.22|190.48|188.08|0
1649707530000|2022-04-11 20:05:30|190.62|188.22|190.48|188.08|190.62|188.22|190.48|188.08|0
1649707540000|2022-04-11 20:05:40|190.55|188.15|190.48|188.08|190.55|188.15|190.48|188.08|0
1649707550000|2022-04-11 20:05:50|190.41|188.01|190.41|188.01|190.41|188.01|190.34|187.94|0
1649707560000|2022-04-11 20:06:00|190.48|188.08|190.41|188.01|190.48|188.08|190.41|188.01|0
1649707570000|2022-04-11 20:06:10|190.34|187.94|190.41|188.01|190.41|188.01|190.34|187.94|0
1649707580000|2022-04-11 20:06:20|190.34|187.94|190.34|187.94|190.34|187.94|190.34|187.94|0
1649707590000|2022-04-11 20:06:30|190.41|188.01|190.34|187.94|190.41|188.01|190.34|187.94|0
1649707600000|2022-04-11 20:06:40|190.38|187.98|190.34|187.94|190.38|187.98|190.34|187.94|0
1649707610000|2022-04-11 20:06:50|190.27|187.87|190.27|187.87|190.34|187.94|190.27|187.87|0
1649707620000|2022-04-11 20:07:00|190.34|187.94|190.34|187.94|190.34|187.94|190.34|187.94|0
1649707630000|2022-04-11 20:07:10|190.41|188.01|190.34|187.94|190.41|188.01|190.34|187.94|0
1649707640000|2022-04-11 20:07:20|190.41|188.01|190.55|188.15|190.55|188.15|190.41|188.01|0
1649707650000|2022-04-11 20:07:30|190.41|188.01|190.34|187.94|190.45|188.05|190.34|187.94|0
1649707660000|2022-04-11 20:07:40|190.27|187.87|190.27|187.87|190.27|187.87|190.27|187.87|0
1649707670000|2022-04-11 20:07:50|190.34|187.94|190.27|187.87|190.34|187.94|190.27|187.87|0
1649707680000|2022-04-11 20:08:00|190.2|187.8|190.13|187.73|190.2|187.8|190.13|187.73|0
1649707690000|2022-04-11 20:08:10|190.06|187.66|189.98|187.58|190.13|187.73|189.98|187.58|0
1649707710000|2022-04-11 20:08:30|189.91|187.51|189.98|187.58|189.98|187.58|189.91|187.51|0
1649707730000|2022-04-11 20:08:50|190.05|187.65|189.98|187.58|190.05|187.65|189.98|187.58|0
1649707740000|2022-04-11 20:09:00|189.95|187.55|189.91|187.51|189.98|187.58|189.91|187.51|0
1649707750000|2022-04-11 20:09:10|189.84|187.44|189.91|187.51|189.91|187.51|189.84|187.44|0
1649707760000|2022-04-11 20:09:20|189.84|187.44|189.95|187.55|189.98|187.58|189.84|187.44|0
1649707770000|2022-04-11 20:09:30|189.98|187.58|189.98|187.58|189.98|187.58|189.91|187.51|0
1649707780000|2022-04-11 20:09:40|189.91|187.51|189.91|187.51|189.98|187.58|189.91|187.51|0
1649707790000|2022-04-11 20:09:50|189.84|187.44|189.84|187.44|189.84|187.44|189.84|187.44|0
1649707800000|2022-04-11 20:10:00|189.91|187.51|189.49|187.09|189.91|187.51|189.49|187.09|0
1649707810000|2022-04-11 20:10:10|189.42|187.02|189.49|187.09|189.49|187.09|189.42|187.02|0
1649707830000|2022-04-11 20:10:30|189.56|187.16|189.56|187.16|189.56|187.16|189.56|187.16|0
1649707840000|2022-04-11 20:10:40|189.49|187.09|189.49|187.09|189.49|187.09|189.49|187.09|0
1649707850000|2022-04-11 20:10:50|189.56|187.16|189.56|187.16|189.56|187.16|189.56|187.16|0
1649707870000|2022-04-11 20:11:10|189.63|187.23|189.63|187.23|189.63|187.23|189.56|187.16|0
1649707880000|2022-04-11 20:11:20|189.7|187.3|189.67|187.27|189.7|187.3|189.67|187.27|0
1649707890000|2022-04-11 20:11:30|189.63|187.23|189.35|186.95|189.63|187.23|189.35|186.95|0
1649707900000|2022-04-11 20:11:40|189.42|187.02|189.42|187.02|189.42|187.02|189.35|186.95|0
1649707930000|2022-04-11 20:12:10|189.35|186.95|189.35|186.95|189.42|187.02|189.35|186.95|0
1649707950000|2022-04-11 20:12:30|189.28|186.88|189.28|186.88|189.28|186.88|189.28|186.88|0
1649707960000|2022-04-11 20:12:40|189.21|186.81|189.21|186.81|189.21|186.81|189.21|186.81|0
1649707970000|2022-04-11 20:12:50|189.28|186.88|189.28|186.88|189.28|186.88|189.28|186.88|0
1649707990000|2022-04-11 20:13:10|189.21|186.81|189.28|186.88|189.35|186.95|189.21|186.81|0
1649708000000|2022-04-11 20:13:20|189.24|186.84|189.24|186.84|189.24|186.84|189.24|186.84|0
1649708010000|2022-04-11 20:13:30|189.21|186.81|189.49|187.09|189.49|187.09|189.21|186.81|0
1649708020000|2022-04-11 20:13:40|189.56|187.16|189.63|187.23|189.63|187.23|189.49|187.09|0
1649708030000|2022-04-11 20:13:50|189.56|187.16|189.56|187.16|189.56|187.16|189.49|187.09|0
1649708040000|2022-04-11 20:14:00|189.63|187.23|189.74|187.34|189.74|187.34|189.63|187.23|0
1649708050000|2022-04-11 20:14:10|189.77|187.37|189.84|187.44|189.84|187.44|189.56|187.16|0
1649708060000|2022-04-11 20:14:20|189.91|187.51|189.98|187.58|189.98|187.58|189.84|187.44|0
1649708070000|2022-04-11 20:14:30|189.91|187.51|189.91|187.51|189.98|187.58|189.91|187.51|0
1649708080000|2022-04-11 20:14:40|189.88|187.48|190.05|187.65|190.05|187.65|189.84|187.44|0
1649708090000|2022-04-11 20:14:50|190.12|187.72|190.19|187.79|190.19|187.79|190.12|187.72|0
1649708110000|2022-04-11 20:15:10|190.32|187.52|190.32|187.52|190.32|187.52|190.32|187.52|0
1649708120000|2022-04-11 20:15:20|190.39|187.59|190.29|187.49|190.39|187.59|190.25|187.45|0
1649708130000|2022-04-11 20:15:30|190.22|187.42|190.18|187.38|190.22|187.42|190.18|187.38|0
1649708140000|2022-04-11 20:15:40|190.25|187.45|190.25|187.45|190.25|187.45|190.25|187.45|0
1649708150000|2022-04-11 20:15:50|190.18|187.38|190.18|187.38|190.18|187.38|190.18|187.38|0
1649708200000|2022-04-11 20:16:40|190.25|187.45|190.25|187.45|190.25|187.45|190.25|187.45|0
1649708210000|2022-04-11 20:16:50|190.18|187.38|190.18|187.38|190.18|187.38|190.18|187.38|0
1649708220000|2022-04-11 20:17:00|190.15|187.35|190.18|187.38|190.18|187.38|190.15|187.35|0
1649708270000|2022-04-11 20:17:50|190.11|187.31|190.11|187.31|190.11|187.31|190.11|187.31|0
1649708300000|2022-04-11 20:18:20|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1649708310000|2022-04-11 20:18:30|189.9|187.1|189.9|187.1|189.9|187.1|189.9|187.1|0
1649708320000|2022-04-11 20:18:40|189.97|187.17|190.04|187.24|190.04|187.24|189.97|187.17|0
1649708350000|2022-04-11 20:19:10|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1649708360000|2022-04-11 20:19:20|189.9|187.1|189.97|187.17|189.97|187.17|189.9|187.1|0
1649708390000|2022-04-11 20:19:50|190.25|187.45|190.25|187.45|190.25|187.45|190.25|187.45|0
1649708400000|2022-04-11 20:20:00|190.18|187.38|190.18|187.38|190.18|187.38|190.15|187.35|0
1649708410000|2022-04-11 20:20:10|190.11|187.31|190.11|187.31|190.11|187.31|190.11|187.31|0
1649708420000|2022-04-11 20:20:20|190.18|187.38|190.18|187.38|190.18|187.38|190.18|187.38|0
1649708450000|2022-04-11 20:20:50|190.25|187.45|190.25|187.45|190.25|187.45|190.25|187.45|0
1649708460000|2022-04-11 20:21:00|190.18|187.38|190.25|187.45|190.25|187.45|190.18|187.38|0
1649708490000|2022-04-11 20:21:30|190.32|187.52|190.32|187.52|190.32|187.52|190.25|187.45|0
1649708520000|2022-04-11 20:22:00|190.39|187.59|190.46|187.66|190.46|187.66|190.39|187.59|0
1649708530000|2022-04-11 20:22:10|190.39|187.59|190.39|187.59|190.39|187.59|190.39|187.59|0
1649708550000|2022-04-11 20:22:30|190.43|187.63|190.46|187.66|190.46|187.66|190.43|187.63|0
1649708560000|2022-04-11 20:22:40|190.39|187.59|190.39|187.59|190.39|187.59|190.39|187.59|0
1649708570000|2022-04-11 20:22:50|190.43|187.63|190.46|187.66|190.46|187.66|190.43|187.63|0
1649708600000|2022-04-11 20:23:20|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1649708610000|2022-04-11 20:23:30|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1649708620000|2022-04-11 20:23:40|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1649708630000|2022-04-11 20:23:50|190.57|187.77|190.6|187.8|190.6|187.8|190.57|187.77|0
1649708640000|2022-04-11 20:24:00|190.57|187.77|190.57|187.77|190.57|187.77|190.57|187.77|0
1649708650000|2022-04-11 20:24:10|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1649708660000|2022-04-11 20:24:20|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1649708700000|2022-04-11 20:25:00|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1649708710000|2022-04-11 20:25:10|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1649708730000|2022-04-11 20:25:30|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1649708750000|2022-04-11 20:25:50|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1649708760000|2022-04-11 20:26:00|190.57|187.77|190.53|187.73|190.57|187.77|190.53|187.73|0
1649708770000|2022-04-11 20:26:10|190.46|187.66|190.53|187.73|190.53|187.73|190.46|187.66|0
1649708780000|2022-04-11 20:26:20|190.46|187.66|190.46|187.66|190.46|187.66|190.46|187.66|0
1649708790000|2022-04-11 20:26:30|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1649708810000|2022-04-11 20:26:50|190.46|187.66|190.46|187.66|190.46|187.66|190.46|187.66|0
1649708880000|2022-04-11 20:28:00|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1649708920000|2022-04-11 20:28:40|190.6|187.8|190.67|187.87|190.67|187.87|190.6|187.8|0
1649708950000|2022-04-11 20:29:10|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1649708960000|2022-04-11 20:29:20|190.67|187.87|190.67|187.87|190.67|187.87|190.67|187.87|0
1649708980000|2022-04-11 20:29:40|190.74|187.94|190.74|187.94|190.74|187.94|190.74|187.94|0
1649709000000|2022-04-11 20:30:00|190.67|187.87|190.74|187.94|190.74|187.94|190.67|187.87|0
1649709010000|2022-04-11 20:30:10|190.81|188.01|190.81|188.01|190.81|188.01|190.81|188.01|0
1649709020000|2022-04-11 20:30:20|190.88|188.08|190.95|188.15|190.95|188.15|190.88|188.08|0
1649709030000|2022-04-11 20:30:30|190.88|188.08|190.88|188.08|190.88|188.08|190.88|188.08|0
1649709040000|2022-04-11 20:30:40|190.81|188.01|190.81|188.01|190.81|188.01|190.81|188.01|0
1649709050000|2022-04-11 20:30:50|190.67|187.87|190.6|187.8|190.67|187.87|190.6|187.8|0
1649709060000|2022-04-11 20:31:00|190.67|187.87|190.67|187.87|190.67|187.87|190.67|187.87|0
1649709070000|2022-04-11 20:31:10|190.74|187.94|190.67|187.87|190.74|187.94|190.67|187.87|0
1649709110000|2022-04-11 20:31:50|190.74|187.94|190.81|188.01|190.81|188.01|190.74|187.94|0
1649709120000|2022-04-11 20:32:00|190.74|187.94|190.67|187.87|190.74|187.94|190.67|187.87|0
1649709140000|2022-04-11 20:32:20|190.74|187.94|190.74|187.94|190.74|187.94|190.74|187.94|0
1649709180000|2022-04-11 20:33:00|190.81|188.01|190.88|188.08|190.88|188.08|190.81|188.01|0
1649709190000|2022-04-11 20:33:10|190.95|188.15|190.95|188.15|190.95|188.15|190.95|188.15|0
1649709200000|2022-04-11 20:33:20|190.88|188.08|190.88|188.08|190.88|188.08|190.88|188.08|0
1649709210000|2022-04-11 20:33:30|190.81|188.01|190.81|188.01|190.81|188.01|190.81|188.01|0
1649709220000|2022-04-11 20:33:40|191.43|188.63|191.5|188.7|191.5|188.7|191.43|188.63|0
1649709240000|2022-04-11 20:34:00|191.57|188.77|191.57|188.77|191.57|188.77|191.57|188.77|0
1649709250000|2022-04-11 20:34:10|191.36|188.56|191.36|188.56|191.36|188.56|191.29|188.49|0
1649709300000|2022-04-11 20:35:00|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1649709310000|2022-04-11 20:35:10|191.21|188.41|191.14|188.34|191.21|188.41|191.14|188.34|0
1649709410000|2022-04-11 20:36:50|191.07|188.27|191.14|188.34|191.14|188.34|191.07|188.27|0
1649709440000|2022-04-11 20:37:20|191.11|188.31|191.14|188.34|191.14|188.34|191.11|188.31|0
1649709470000|2022-04-11 20:37:50|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1649709480000|2022-04-11 20:38:00|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1649709500000|2022-04-11 20:38:20|190.93|188.13|190.93|188.13|190.93|188.13|190.93|188.13|0
1649709530000|2022-04-11 20:38:50|190.86|188.06|190.86|188.06|190.86|188.06|190.86|188.06|0
1649709540000|2022-04-11 20:39:00|190.79|187.99|190.72|187.92|190.79|187.99|190.72|187.92|0
1649709550000|2022-04-11 20:39:10|190.79|187.99|190.65|187.85|190.79|187.99|190.65|187.85|0
1649709570000|2022-04-11 20:39:30|190.58|187.78|190.65|187.85|190.65|187.85|190.58|187.78|0
1649709590000|2022-04-11 20:39:50|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1649709600000|2022-04-11 20:40:00|190.51|187.71|190.58|187.78|190.58|187.78|190.51|187.71|0
1649709610000|2022-04-11 20:40:10|190.65|187.85|190.72|187.92|190.72|187.92|190.65|187.85|0
1649709620000|2022-04-11 20:40:20|190.65|187.85|190.65|187.85|190.65|187.85|190.65|187.85|0
1649709640000|2022-04-11 20:40:40|190.72|187.92|190.65|187.85|190.72|187.92|190.65|187.85|0
1649709650000|2022-04-11 20:40:50|190.58|187.78|190.61|187.81|190.61|187.81|190.58|187.78|0
1649709660000|2022-04-11 20:41:00|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1649709680000|2022-04-11 20:41:20|190.61|187.81|190.65|187.85|190.65|187.85|190.61|187.81|0
1649709710000|2022-04-11 20:41:50|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1649709730000|2022-04-11 20:42:10|190.57|187.77|190.57|187.77|190.57|187.77|190.57|187.77|0
1649709740000|2022-04-11 20:42:20|190.65|187.85|190.65|187.85|190.65|187.85|190.65|187.85|0
1649709760000|2022-04-11 20:42:40|190.57|187.77|190.65|187.85|190.65|187.85|190.57|187.77|0
1649709780000|2022-04-11 20:43:00|190.57|187.77|190.57|187.77|190.57|187.77|190.57|187.77|0
1649709800000|2022-04-11 20:43:20|190.64|187.84|190.57|187.77|190.64|187.84|190.57|187.77|0
1649709810000|2022-04-11 20:43:30|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1649709830000|2022-04-11 20:43:50|190.54|187.74|190.5|187.7|190.54|187.74|190.5|187.7|0
1649709860000|2022-04-11 20:44:20|190.54|187.74|190.57|187.77|190.57|187.77|190.54|187.74|0
1649709870000|2022-04-11 20:44:30|190.64|187.84|190.57|187.77|190.64|187.84|190.57|187.77|0
1649709880000|2022-04-11 20:44:40|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1649709900000|2022-04-11 20:45:00|190.43|187.63|190.43|187.63|190.5|187.7|190.43|187.63|0
1649709920000|2022-04-11 20:45:20|190.5|187.7|190.57|187.77|190.57|187.77|190.5|187.7|0
1649709930000|2022-04-11 20:45:30|190.54|187.74|190.5|187.7|190.54|187.74|190.5|187.7|0
1649709950000|2022-04-11 20:45:50|190.54|187.74|190.57|187.77|190.57|187.77|190.43|187.63|0
1649709980000|2022-04-11 20:46:20|190.61|187.81|190.54|187.74|190.61|187.81|190.54|187.74|0
1649709990000|2022-04-11 20:46:30|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1649710000000|2022-04-11 20:46:40|190.57|187.77|190.61|187.81|190.61|187.81|190.57|187.77|0
1649710010000|2022-04-11 20:46:50|190.57|187.77|190.57|187.77|190.57|187.77|190.57|187.77|0
1649710020000|2022-04-11 20:47:00|190.54|187.74|190.57|187.77|190.57|187.77|190.54|187.74|0
1649710050000|2022-04-11 20:47:30|190.61|187.81|190.71|187.91|190.71|187.91|190.61|187.81|0
1649710070000|2022-04-11 20:47:50|190.64|187.84|190.71|187.91|190.71|187.91|190.64|187.84|0
1649710080000|2022-04-11 20:48:00|190.78|187.98|190.71|187.91|190.78|187.98|190.71|187.91|0
1649710090000|2022-04-11 20:48:10|190.64|187.84|190.71|187.91|190.71|187.91|190.64|187.84|0
1649710100000|2022-04-11 20:48:20|190.78|187.98|190.71|187.91|190.78|187.98|190.71|187.91|0
1649710110000|2022-04-11 20:48:30|190.64|187.84|190.71|187.91|190.71|187.91|190.64|187.84|0
1649710120000|2022-04-11 20:48:40|190.64|187.84|190.64|187.84|190.64|187.84|190.64|187.84|0
1649710140000|2022-04-11 20:49:00|190.57|187.77|190.5|187.7|190.57|187.77|190.5|187.7|0
1649710170000|2022-04-11 20:49:30|190.47|187.67|190.5|187.7|190.5|187.7|190.47|187.67|0
1649710180000|2022-04-11 20:49:40|190.47|187.67|190.5|187.7|190.5|187.7|190.47|187.67|0
1649710220000|2022-04-11 20:50:20|190.43|187.63|190.43|187.63|190.43|187.63|190.43|187.63|0
1649710270000|2022-04-11 20:51:10|190.36|187.56|190.36|187.56|190.36|187.56|190.36|187.56|0
1649710310000|2022-04-11 20:51:50|190.29|187.49|190.36|187.56|190.36|187.56|190.29|187.49|0
1649710330000|2022-04-11 20:52:10|190.43|187.63|190.43|187.63|190.43|187.63|190.36|187.56|0
1649710360000|2022-04-11 20:52:40|190.36|187.56|190.43|187.63|190.43|187.63|190.36|187.56|0
1649710390000|2022-04-11 20:53:10|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1649710410000|2022-04-11 20:53:30|190.57|187.77|190.57|187.77|190.57|187.77|190.57|187.77|0
1649710430000|2022-04-11 20:53:50|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1649710440000|2022-04-11 20:54:00|190.46|187.66|190.43|187.63|190.46|187.66|190.43|187.63|0
1649710450000|2022-04-11 20:54:10|190.5|187.7|190.46|187.66|190.5|187.7|190.46|187.66|0
1649710460000|2022-04-11 20:54:20|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1649710470000|2022-04-11 20:54:30|190.43|187.63|190.36|187.56|190.43|187.63|190.36|187.56|0
1649710490000|2022-04-11 20:54:50|190.39|187.59|190.43|187.63|190.43|187.63|190.39|187.59|0
1649710600000|2022-04-11 20:56:40|190.36|187.56|190.36|187.56|190.36|187.56|190.36|187.56|0
1649710610000|2022-04-11 20:56:50|190.43|187.63|190.43|187.63|190.43|187.63|190.43|187.63|0
1649710620000|2022-04-11 20:57:00|190.36|187.56|190.36|187.56|190.36|187.56|190.36|187.56|0
1649710650000|2022-04-11 20:57:30|190.39|187.59|190.36|187.56|190.39|187.59|190.36|187.56|0
1649710660000|2022-04-11 20:57:40|190.43|187.63|190.43|187.63|190.43|187.63|190.43|187.63|0
1649710700000|2022-04-11 20:58:20|190.36|187.56|190.36|187.56|190.36|187.56|190.36|187.56|0
1649710730000|2022-04-11 20:58:50|190.43|187.63|190.36|187.56|190.43|187.63|190.36|187.56|0
1649710750000|2022-04-11 20:59:10|190.28|187.48|190.28|187.48|190.28|187.48|190.28|187.48|0
1649710790000|2022-04-11 20:59:50|190.25|187.45|190.32|187.52|190.32|187.52|190.25|187.45|0
1649710800000|2022-04-11 21:00:00|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1649710810000|2022-04-11 21:00:10|190.29|187.49|190.28|187.48|190.29|187.49|190.28|187.48|0
1649710820000|2022-04-11 21:00:20|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1649710830000|2022-04-11 21:00:30|190.37|187.57|190.37|187.57|190.37|187.57|190.37|187.57|0
1649710840000|2022-04-11 21:00:40|190.28|187.48|190.28|187.48|190.28|187.48|190.28|187.48|0
1649710880000|2022-04-11 21:01:20|190.34|187.54|190.34|187.54|190.34|187.54|190.34|187.54|0
1649710900000|2022-04-11 21:01:40|190.37|187.57|190.37|187.57|190.37|187.57|190.37|187.57|0
1649710940000|2022-04-11 21:02:20|190.36|187.56|190.36|187.56|190.36|187.56|190.36|187.56|0
1649711010000|2022-04-11 21:03:30|190.42|187.62|190.42|187.62|190.42|187.62|190.42|187.62|0
1649711020000|2022-04-11 21:03:40|190.4|187.6|190.37|187.57|190.4|187.6|190.36|187.56|0
1649711050000|2022-04-11 21:04:10|190.34|187.54|190.34|187.54|190.34|187.54|190.34|187.54|0
1649711070000|2022-04-11 21:04:30|190.31|187.51|190.31|187.51|190.31|187.51|190.31|187.51|0
1649711080000|2022-04-11 21:04:40|190.34|187.54|190.34|187.54|190.34|187.54|190.34|187.54|0
1649711120000|2022-04-11 21:05:20|190.35|187.55|190.35|187.55|190.35|187.55|190.35|187.55|0
1649711170000|2022-04-11 21:06:10|190.38|187.58|190.38|187.58|190.38|187.58|190.35|187.55|0
1649711180000|2022-04-11 21:06:20|190.35|187.55|190.35|187.55|190.35|187.55|190.35|187.55|0
1649711200000|2022-04-11 21:06:40|190.34|187.54|190.34|187.54|190.34|187.54|190.34|187.54|0
1649711210000|2022-04-11 21:06:50|190.37|187.57|190.34|187.54|190.37|187.57|190.34|187.54|0
1649711220000|2022-04-11 21:07:00|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1649711230000|2022-04-11 21:07:10|190.34|187.54|190.34|187.54|190.34|187.54|190.34|187.54|0
1649711340000|2022-04-11 21:09:00|190.36|187.56|190.34|187.54|190.36|187.56|190.33|187.53|0
1649711360000|2022-04-11 21:09:20|190.35|187.55|190.35|187.55|190.35|187.55|190.35|187.55|0
1649711400000|2022-04-11 21:10:00|190.34|187.54|190.34|187.54|190.34|187.54|190.34|187.54|0
1649711460000|2022-04-11 21:11:00|190.35|187.55|190.35|187.55|190.35|187.55|190.35|187.55|0
1649711560000|2022-04-11 21:12:40|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1649711610000|2022-04-11 21:13:30|190.34|187.54|190.34|187.54|190.34|187.54|190.34|187.54|0
1649711630000|2022-04-11 21:13:50|190.35|187.55|190.35|187.55|190.35|187.55|190.35|187.55|0
1649711710000|2022-04-11 21:15:10|190.36|187.56|190.36|187.56|190.36|187.56|190.36|187.56|0
1649711720000|2022-04-11 21:15:20|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1649721600000|2022-04-12 00:00:00|191.33|188.53|191.05|188.25|191.33|188.53|191.05|188.25|0
1649721610000|2022-04-12 00:00:10|190.98|188.18|190.84|188.04|190.98|188.18|190.84|188.04|0
1649721620000|2022-04-12 00:00:20|190.77|187.97|190.56|187.76|190.77|187.97|190.56|187.76|0
1649721630000|2022-04-12 00:00:30|190.41|187.61|190.48|187.68|190.48|187.68|190.34|187.54|0
1649721640000|2022-04-12 00:00:40|190.63|187.83|190.56|187.76|190.63|187.83|190.56|187.76|0
1649721650000|2022-04-12 00:00:50|190.48|187.68|190.48|187.68|190.48|187.68|190.48|187.68|0
1649721660000|2022-04-12 00:01:00|190.7|187.9|190.56|187.76|190.7|187.9|190.56|187.76|0
1649721670000|2022-04-12 00:01:10|190.63|187.83|190.7|187.9|190.7|187.9|190.63|187.83|0
1649721680000|2022-04-12 00:01:20|190.73|187.93|190.48|187.68|190.73|187.93|190.48|187.68|0
1649721690000|2022-04-12 00:01:30|190.56|187.76|190.63|187.83|190.63|187.83|190.56|187.76|0
1649721700000|2022-04-12 00:01:40|190.7|187.9|190.63|187.83|190.7|187.9|190.63|187.83|0
1649721710000|2022-04-12 00:01:50|190.77|187.97|190.7|187.9|190.77|187.97|190.7|187.9|0
1649721720000|2022-04-12 00:02:00|190.59|187.79|190.7|187.9|190.7|187.9|190.48|187.68|0
1649721730000|2022-04-12 00:02:10|190.77|187.97|190.84|188.04|190.84|188.04|190.77|187.97|0
1649721740000|2022-04-12 00:02:20|190.77|187.97|190.77|187.97|190.77|187.97|190.7|187.9|0
1649721750000|2022-04-12 00:02:30|190.7|187.9|190.7|187.9|190.77|187.97|190.7|187.9|0
1649721760000|2022-04-12 00:02:40|190.73|187.93|190.77|187.97|190.77|187.97|190.7|187.9|0
1649721770000|2022-04-12 00:02:50|190.63|187.83|190.48|187.68|190.63|187.83|190.48|187.68|0
1649721780000|2022-04-12 00:03:00|190.41|187.61|190.55|187.75|190.55|187.75|190.41|187.61|0
1649721800000|2022-04-12 00:03:20|190.63|187.83|190.7|187.9|190.7|187.9|190.63|187.83|0
1649721810000|2022-04-12 00:03:30|190.66|187.86|190.55|187.75|190.66|187.86|190.55|187.75|0
1649721820000|2022-04-12 00:03:40|190.48|187.68|190.59|187.79|190.62|187.82|190.48|187.68|0
1649721830000|2022-04-12 00:03:50|190.62|187.82|190.7|187.9|190.7|187.9|190.62|187.82|0
1649721840000|2022-04-12 00:04:00|190.62|187.82|190.62|187.82|190.62|187.82|190.62|187.82|0
1649721850000|2022-04-12 00:04:10|190.7|187.9|190.77|187.97|190.77|187.97|190.7|187.9|0
1649721870000|2022-04-12 00:04:30|190.84|188.04|190.84|188.04|190.84|188.04|190.77|187.97|0
1649721890000|2022-04-12 00:04:50|190.91|188.11|190.91|188.11|190.98|188.18|190.91|188.11|0
1649721900000|2022-04-12 00:05:00|190.98|188.18|190.98|188.18|190.98|188.18|190.91|188.11|0
1649721910000|2022-04-12 00:05:10|190.94|188.14|190.77|187.97|190.94|188.14|190.77|187.97|0
1649721920000|2022-04-12 00:05:20|190.84|188.04|190.84|188.04|190.98|188.18|190.84|188.04|0
1649721930000|2022-04-12 00:05:30|190.91|188.11|190.98|188.18|190.98|188.18|190.91|188.11|0
1649721940000|2022-04-12 00:05:40|191.05|188.25|191.19|188.39|191.19|188.39|191.05|188.25|0
1649721960000|2022-04-12 00:06:00|191.12|188.32|191.19|188.39|191.19|188.39|191.12|188.32|0
1649721970000|2022-04-12 00:06:10|191.12|188.32|191.12|188.32|191.12|188.32|191.12|188.32|0
1649721980000|2022-04-12 00:06:20|191.16|188.36|191.16|188.36|191.16|188.36|191.16|188.36|0
1649721990000|2022-04-12 00:06:30|191.12|188.32|191.05|188.25|191.12|188.32|191.05|188.25|0
1649722000000|2022-04-12 00:06:40|191.12|188.32|191.12|188.32|191.12|188.32|191.12|188.32|0
1649722010000|2022-04-12 00:06:50|191.19|188.39|191.19|188.39|191.19|188.39|191.19|188.39|0
1649722020000|2022-04-12 00:07:00|191.12|188.32|191.05|188.25|191.12|188.32|191.05|188.25|0
1649722030000|2022-04-12 00:07:10|190.98|188.18|190.98|188.18|190.98|188.18|190.98|188.18|0
1649722040000|2022-04-12 00:07:20|191.12|188.32|191.26|188.46|191.26|188.46|191.12|188.32|0
1649722050000|2022-04-12 00:07:30|191.33|188.53|191.4|188.6|191.4|188.6|191.33|188.53|0
1649722060000|2022-04-12 00:07:40|191.47|188.67|191.54|188.74|191.54|188.74|191.47|188.67|0
1649722070000|2022-04-12 00:07:50|191.33|188.53|191.37|188.57|191.37|188.57|191.33|188.53|0
1649722080000|2022-04-12 00:08:00|191.47|188.67|191.47|188.67|191.54|188.74|191.47|188.67|0
1649722090000|2022-04-12 00:08:10|191.4|188.6|191.33|188.53|191.4|188.6|191.33|188.53|0
1649722100000|2022-04-12 00:08:20|191.4|188.6|191.33|188.53|191.4|188.6|191.33|188.53|0
1649722110000|2022-04-12 00:08:30|191.26|188.46|191.19|188.39|191.33|188.53|191.19|188.39|0
1649722120000|2022-04-12 00:08:40|191.12|188.32|191.12|188.32|191.12|188.32|191.12|188.32|0
1649722140000|2022-04-12 00:09:00|191.19|188.39|191.23|188.43|191.23|188.43|191.19|188.39|0
1649722150000|2022-04-12 00:09:10|191.26|188.46|191.19|188.39|191.26|188.46|191.19|188.39|0
1649722170000|2022-04-12 00:09:30|191.26|188.46|191.4|188.6|191.4|188.6|191.26|188.46|0
1649722180000|2022-04-12 00:09:40|191.44|188.64|191.33|188.53|191.44|188.64|191.33|188.53|0
1649722190000|2022-04-12 00:09:50|191.37|188.57|191.4|188.6|191.4|188.6|191.37|188.57|0
1649722200000|2022-04-12 00:10:00|191.47|188.67|191.4|188.6|191.51|188.71|191.4|188.6|0
1649722210000|2022-04-12 00:10:10|191.44|188.64|191.4|188.6|191.44|188.64|191.4|188.6|0
1649722220000|2022-04-12 00:10:20|191.47|188.67|191.44|188.64|191.47|188.67|191.44|188.64|0
1649722230000|2022-04-12 00:10:30|191.47|188.67|191.47|188.67|191.47|188.67|191.47|188.67|0
1649722240000|2022-04-12 00:10:40|191.54|188.74|191.68|188.88|191.76|188.96|191.54|188.74|0
1649722250000|2022-04-12 00:10:50|191.76|188.96|191.9|189.1|191.9|189.1|191.76|188.96|0
1649722260000|2022-04-12 00:11:00|191.97|189.17|191.79|188.99|191.97|189.17|191.79|188.99|0
1649722270000|2022-04-12 00:11:10|191.76|188.96|191.68|188.88|191.76|188.96|191.68|188.88|0
1649722280000|2022-04-12 00:11:20|191.76|188.96|191.83|189.03|191.83|189.03|191.72|188.92|0
1649722290000|2022-04-12 00:11:30|191.86|189.06|191.83|189.03|191.86|189.06|191.83|189.03|0
1649722300000|2022-04-12 00:11:40|191.76|188.96|191.68|188.88|191.76|188.96|191.68|188.88|0
1649722310000|2022-04-12 00:11:50|191.76|188.96|191.72|188.92|191.76|188.96|191.72|188.92|0
1649722320000|2022-04-12 00:12:00|191.76|188.96|191.68|188.88|191.76|188.96|191.68|188.88|0
1649722330000|2022-04-12 00:12:10|191.61|188.81|191.61|188.81|191.65|188.85|191.61|188.81|0
1649722340000|2022-04-12 00:12:20|191.68|188.88|191.61|188.81|191.68|188.88|191.61|188.81|0
1649722360000|2022-04-12 00:12:40|191.54|188.74|191.61|188.81|191.68|188.88|191.54|188.74|0
1649722370000|2022-04-12 00:12:50|191.58|188.78|191.54|188.74|191.58|188.78|191.54|188.74|0
1649722380000|2022-04-12 00:13:00|191.61|188.81|191.54|188.74|191.61|188.81|191.54|188.74|0
1649722400000|2022-04-12 00:13:20|191.61|188.81|191.61|188.81|191.61|188.81|191.61|188.81|0
1649722430000|2022-04-12 00:13:50|191.68|188.88|191.72|188.92|191.72|188.92|191.65|188.85|0
1649722440000|2022-04-12 00:14:00|191.68|188.88|191.68|188.88|191.68|188.88|191.61|188.81|0
1649722450000|2022-04-12 00:14:10|191.83|189.03|191.9|189.1|191.9|189.1|191.75|188.95|0
1649722460000|2022-04-12 00:14:20|191.97|189.17|191.79|188.99|191.97|189.17|191.79|188.99|0
1649722470000|2022-04-12 00:14:30|191.75|188.95|191.79|188.99|191.79|188.99|191.75|188.95|0
1649722480000|2022-04-12 00:14:40|191.75|188.95|191.68|188.88|191.75|188.95|191.68|188.88|0
1649722490000|2022-04-12 00:14:50|191.75|188.95|191.65|188.85|191.75|188.95|191.65|188.85|0
1649722500000|2022-04-12 00:15:00|191.68|188.88|191.54|188.74|191.68|188.88|191.54|188.74|0
1649722510000|2022-04-12 00:15:10|191.47|188.67|191.61|188.81|191.61|188.81|191.47|188.67|0
1649722520000|2022-04-12 00:15:20|191.68|188.88|191.68|188.88|191.68|188.88|191.68|188.88|0
1649722530000|2022-04-12 00:15:30|191.65|188.85|191.68|188.88|191.68|188.88|191.61|188.81|0
1649722540000|2022-04-12 00:15:40|191.61|188.81|191.75|188.95|191.75|188.95|191.61|188.81|0
1649722550000|2022-04-12 00:15:50|191.68|188.88|191.82|189.02|191.82|189.02|191.68|188.88|0
1649722560000|2022-04-12 00:16:00|191.68|188.88|191.61|188.81|191.75|188.95|191.61|188.81|0
1649722580000|2022-04-12 00:16:20|191.65|188.85|191.54|188.74|191.65|188.85|191.54|188.74|0
1649722590000|2022-04-12 00:16:30|191.47|188.67|191.33|188.53|191.47|188.67|191.33|188.53|0
1649722600000|2022-04-12 00:16:40|191.26|188.46|191.29|188.49|191.29|188.49|191.19|188.39|0
1649722610000|2022-04-12 00:16:50|191.47|188.67|191.54|188.74|191.54|188.74|191.47|188.67|0
1649722620000|2022-04-12 00:17:00|191.61|188.81|191.61|188.81|191.68|188.88|191.61|188.81|0
1649722640000|2022-04-12 00:17:20|191.68|188.88|191.89|189.09|191.89|189.09|191.68|188.88|0
1649722650000|2022-04-12 00:17:30|191.82|189.02|191.68|188.88|191.82|189.02|191.68|188.88|0
1649722660000|2022-04-12 00:17:40|191.65|188.85|191.68|188.88|191.68|188.88|191.65|188.85|0
1649722680000|2022-04-12 00:18:00|191.61|188.81|191.54|188.74|191.61|188.81|191.47|188.67|0
1649722690000|2022-04-12 00:18:10|191.47|188.67|191.26|188.46|191.47|188.67|191.26|188.46|0
1649722700000|2022-04-12 00:18:20|191.33|188.53|191.33|188.53|191.33|188.53|191.26|188.46|0
1649722710000|2022-04-12 00:18:30|191.11|188.31|191.04|188.24|191.11|188.31|191.04|188.24|0
1649722720000|2022-04-12 00:18:40|191.11|188.31|190.9|188.1|191.11|188.31|190.9|188.1|0
1649722730000|2022-04-12 00:18:50|190.97|188.17|190.9|188.1|190.97|188.17|190.9|188.1|0
1649722740000|2022-04-12 00:19:00|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1649722750000|2022-04-12 00:19:10|190.76|187.96|190.87|188.07|190.87|188.07|190.76|187.96|0
1649722760000|2022-04-12 00:19:20|190.9|188.1|190.97|188.17|190.97|188.17|190.9|188.1|0
1649722770000|2022-04-12 00:19:30|191.04|188.24|191.11|188.31|191.11|188.31|191.04|188.24|0
1649722790000|2022-04-12 00:19:50|191.18|188.38|191.4|188.6|191.4|188.6|191.18|188.38|0
1649722800000|2022-04-12 00:20:00|191.33|188.53|191.4|188.6|191.4|188.6|191.33|188.53|0
1649722810000|2022-04-12 00:20:10|191.33|188.53|191.47|188.67|191.54|188.74|191.33|188.53|0
1649722820000|2022-04-12 00:20:20|191.4|188.6|191.47|188.67|191.47|188.67|191.4|188.6|0
1649722830000|2022-04-12 00:20:30|191.54|188.74|191.54|188.74|191.61|188.81|191.54|188.74|0
1649722840000|2022-04-12 00:20:40|191.61|188.81|191.61|188.81|191.61|188.81|191.61|188.81|0
1649722850000|2022-04-12 00:20:50|191.54|188.74|191.33|188.53|191.54|188.74|191.33|188.53|0
1649722860000|2022-04-12 00:21:00|191.18|188.38|191.18|188.38|191.18|188.38|191.18|188.38|0
1649722870000|2022-04-12 00:21:10|191.11|188.31|191.4|188.6|191.4|188.6|191.11|188.31|0
1649722880000|2022-04-12 00:21:20|191.43|188.63|191.47|188.67|191.47|188.67|191.4|188.6|0
1649722890000|2022-04-12 00:21:30|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1649722900000|2022-04-12 00:21:40|191.4|188.6|191.47|188.67|191.47|188.67|191.4|188.6|0
1649722910000|2022-04-12 00:21:50|191.5|188.7|191.4|188.6|191.5|188.7|191.4|188.6|0
1649722920000|2022-04-12 00:22:00|191.54|188.74|191.54|188.74|191.54|188.74|191.5|188.7|0
1649722930000|2022-04-12 00:22:10|191.61|188.81|191.54|188.74|191.61|188.81|191.54|188.74|0
1649722940000|2022-04-12 00:22:20|191.5|188.7|191.5|188.7|191.5|188.7|191.5|188.7|0
1649722950000|2022-04-12 00:22:30|191.47|188.67|191.4|188.6|191.47|188.67|191.4|188.6|0
1649722980000|2022-04-12 00:23:00|191.43|188.63|191.4|188.6|191.47|188.67|191.4|188.6|0
1649722990000|2022-04-12 00:23:10|191.43|188.63|191.32|188.52|191.43|188.63|191.32|188.52|0
1649723000000|2022-04-12 00:23:20|191.4|188.6|191.4|188.6|191.4|188.6|191.4|188.6|0
1649723010000|2022-04-12 00:23:30|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1649723020000|2022-04-12 00:23:40|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1649723030000|2022-04-12 00:23:50|191.22|188.42|191.32|188.52|191.32|188.52|191.18|188.38|0
1649723040000|2022-04-12 00:24:00|191.36|188.56|191.47|188.67|191.47|188.67|191.36|188.56|0
1649723050000|2022-04-12 00:24:10|191.39|188.59|191.25|188.45|191.39|188.59|191.25|188.45|0
1649723060000|2022-04-12 00:24:20|191.18|188.38|191.04|188.24|191.18|188.38|191.04|188.24|0
1649723070000|2022-04-12 00:24:30|190.9|188.1|191.04|188.24|191.04|188.24|190.9|188.1|0
1649723080000|2022-04-12 00:24:40|191.08|188.28|190.97|188.17|191.08|188.28|190.97|188.17|0
1649723090000|2022-04-12 00:24:50|191.11|188.31|191.15|188.35|191.15|188.35|191.11|188.31|0
1649723100000|2022-04-12 00:25:00|191.18|188.38|191.11|188.31|191.18|188.38|191.11|188.31|0
1649723110000|2022-04-12 00:25:10|191.04|188.24|191.11|188.31|191.11|188.31|191.04|188.24|0
1649723120000|2022-04-12 00:25:20|191.15|188.35|191.18|188.38|191.18|188.38|191.15|188.35|0
1649723130000|2022-04-12 00:25:30|191.11|188.31|191.04|188.24|191.11|188.31|191.04|188.24|0
1649723140000|2022-04-12 00:25:40|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1649723160000|2022-04-12 00:26:00|190.97|188.17|190.9|188.1|191.04|188.24|190.9|188.1|0
1649723170000|2022-04-12 00:26:10|190.97|188.17|190.83|188.03|190.97|188.17|190.83|188.03|0
1649723180000|2022-04-12 00:26:20|190.9|188.1|190.83|188.03|190.9|188.1|190.83|188.03|0
1649723190000|2022-04-12 00:26:30|190.76|187.96|190.83|188.03|190.83|188.03|190.76|187.96|0
1649723200000|2022-04-12 00:26:40|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1649723210000|2022-04-12 00:26:50|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1649723220000|2022-04-12 00:27:00|190.79|187.99|190.83|188.03|190.93|188.13|190.79|187.99|0
1649723230000|2022-04-12 00:27:10|190.9|188.1|190.97|188.17|190.97|188.17|190.9|188.1|0
1649723240000|2022-04-12 00:27:20|191|188.2|191.04|188.24|191.04|188.24|191|188.2|0
1649723250000|2022-04-12 00:27:30|190.9|188.1|190.97|188.17|190.97|188.17|190.9|188.1|0
1649723260000|2022-04-12 00:27:40|190.93|188.13|190.93|188.13|190.93|188.13|190.93|188.13|0
1649723270000|2022-04-12 00:27:50|190.9|188.1|190.97|188.17|191.04|188.24|190.83|188.03|0
1649723280000|2022-04-12 00:28:00|190.9|188.1|191.18|188.38|191.18|188.38|190.9|188.1|0
1649723290000|2022-04-12 00:28:10|191.11|188.31|191.25|188.45|191.25|188.45|191.11|188.31|0
1649723300000|2022-04-12 00:28:20|191.32|188.52|191.32|188.52|191.32|188.52|191.25|188.45|0
1649723310000|2022-04-12 00:28:30|191.39|188.59|191.18|188.38|191.39|188.59|191.18|188.38|0
1649723320000|2022-04-12 00:28:40|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1649723330000|2022-04-12 00:28:50|191.18|188.38|191.22|188.42|191.22|188.42|191.18|188.38|0
1649723340000|2022-04-12 00:29:00|191.25|188.45|191.25|188.45|191.32|188.52|191.22|188.42|0
1649723350000|2022-04-12 00:29:10|191.32|188.52|191.32|188.52|191.32|188.52|191.29|188.49|0
1649723360000|2022-04-12 00:29:20|191.36|188.56|191.46|188.66|191.46|188.66|191.36|188.56|0
1649723370000|2022-04-12 00:29:30|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1649723380000|2022-04-12 00:29:40|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1649723400000|2022-04-12 00:30:00|191.18|188.38|190.97|188.17|191.18|188.38|190.9|188.1|0
1649723410000|2022-04-12 00:30:10|191.11|188.31|191.04|188.24|191.11|188.31|191.04|188.24|0
1649723440000|2022-04-12 00:30:40|190.9|188.1|190.97|188.17|191.04|188.24|190.9|188.1|0
1649723450000|2022-04-12 00:30:50|191|188.2|191.04|188.24|191.04|188.24|191|188.2|0
1649723460000|2022-04-12 00:31:00|191.11|188.31|191.04|188.24|191.11|188.31|191.04|188.24|0
1649723470000|2022-04-12 00:31:10|190.97|188.17|191.04|188.24|191.04|188.24|190.97|188.17|0
1649723480000|2022-04-12 00:31:20|191.07|188.27|191.11|188.31|191.11|188.31|191.07|188.27|0
1649723490000|2022-04-12 00:31:30|191.18|188.38|191.25|188.45|191.32|188.52|191.18|188.38|0
1649723520000|2022-04-12 00:32:00|191.29|188.49|191.18|188.38|191.29|188.49|191.18|188.38|0
1649723530000|2022-04-12 00:32:10|191.25|188.45|191.32|188.52|191.32|188.52|191.25|188.45|0
1649723550000|2022-04-12 00:32:30|191.39|188.59|191.46|188.66|191.46|188.66|191.39|188.59|0
1649723560000|2022-04-12 00:32:40|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1649723570000|2022-04-12 00:32:50|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1649723580000|2022-04-12 00:33:00|191.36|188.56|191.32|188.52|191.39|188.59|191.32|188.52|0
1649723600000|2022-04-12 00:33:20|191.25|188.45|191.32|188.52|191.32|188.52|191.25|188.45|0
1649723610000|2022-04-12 00:33:30|191.39|188.59|191.39|188.59|191.46|188.66|191.39|188.59|0
1649723620000|2022-04-12 00:33:40|191.32|188.52|191.32|188.52|191.36|188.56|191.32|188.52|0
1649723630000|2022-04-12 00:33:50|191.39|188.59|191.5|188.7|191.5|188.7|191.39|188.59|0
1649723640000|2022-04-12 00:34:00|191.46|188.66|191.39|188.59|191.46|188.66|191.39|188.59|0
1649723650000|2022-04-12 00:34:10|191.43|188.63|191.46|188.66|191.46|188.66|191.43|188.63|0
1649723660000|2022-04-12 00:34:20|191.53|188.73|191.53|188.73|191.53|188.73|191.53|188.73|0
1649723670000|2022-04-12 00:34:30|191.39|188.59|191.46|188.66|191.6|188.8|191.39|188.59|0
1649723680000|2022-04-12 00:34:40|191.39|188.59|191.46|188.66|191.46|188.66|191.39|188.59|0
1649723710000|2022-04-12 00:35:10|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1649723720000|2022-04-12 00:35:20|191.36|188.56|191.39|188.59|191.39|188.59|191.28|188.48|0
1649723730000|2022-04-12 00:35:30|191.32|188.52|191.18|188.38|191.32|188.52|191.18|188.38|0
1649723740000|2022-04-12 00:35:40|191.11|188.31|191.18|188.38|191.18|188.38|191.11|188.31|0
1649723750000|2022-04-12 00:35:50|191.32|188.52|191.25|188.45|191.32|188.52|191.25|188.45|0
1649723760000|2022-04-12 00:36:00|191.32|188.52|191.39|188.59|191.39|188.59|191.32|188.52|0
1649723780000|2022-04-12 00:36:20|191.53|188.73|191.53|188.73|191.53|188.73|191.53|188.73|0
1649723790000|2022-04-12 00:36:30|191.6|188.8|191.6|188.8|191.6|188.8|191.6|188.8|0
1649723800000|2022-04-12 00:36:40|191.53|188.73|191.53|188.73|191.53|188.73|191.5|188.7|0
1649723810000|2022-04-12 00:36:50|191.6|188.8|191.6|188.8|191.67|188.87|191.6|188.8|0
1649723820000|2022-04-12 00:37:00|191.53|188.73|191.6|188.8|191.6|188.8|191.53|188.73|0
1649723830000|2022-04-12 00:37:10|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1649723840000|2022-04-12 00:37:20|191.71|188.91|191.74|188.94|191.74|188.94|191.71|188.91|0
1649723850000|2022-04-12 00:37:30|191.67|188.87|191.81|189.01|191.81|189.01|191.67|188.87|0
1649723860000|2022-04-12 00:37:40|191.74|188.94|191.74|188.94|191.81|189.01|191.74|188.94|0
1649723870000|2022-04-12 00:37:50|191.81|189.01|191.81|189.01|191.81|189.01|191.81|189.01|0
1649723880000|2022-04-12 00:38:00|191.74|188.94|191.74|188.94|191.81|189.01|191.74|188.94|0
1649723890000|2022-04-12 00:38:10|191.81|189.01|191.78|188.98|191.81|189.01|191.74|188.94|0
1649723900000|2022-04-12 00:38:20|191.6|188.8|191.6|188.8|191.6|188.8|191.6|188.8|0
1649723910000|2022-04-12 00:38:30|191.74|188.94|191.74|188.94|191.74|188.94|191.74|188.94|0
1649723920000|2022-04-12 00:38:40|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1649723930000|2022-04-12 00:38:50|191.71|188.91|191.74|188.94|191.74|188.94|191.71|188.91|0
1649723950000|2022-04-12 00:39:10|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1649723960000|2022-04-12 00:39:20|191.6|188.8|191.67|188.87|191.67|188.87|191.6|188.8|0
1649723970000|2022-04-12 00:39:30|191.6|188.8|191.67|188.87|191.67|188.87|191.6|188.8|0
1649723980000|2022-04-12 00:39:40|191.6|188.8|191.6|188.8|191.6|188.8|191.6|188.8|0
1649723990000|2022-04-12 00:39:50|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1649724000000|2022-04-12 00:40:00|191.6|188.8|191.6|188.8|191.6|188.8|191.6|188.8|0
1649724010000|2022-04-12 00:40:10|191.67|188.87|191.67|188.87|191.74|188.94|191.67|188.87|0
1649724020000|2022-04-12 00:40:20|191.71|188.91|191.71|188.91|191.74|188.94|191.71|188.91|0
1649724030000|2022-04-12 00:40:30|191.67|188.87|191.67|188.87|191.71|188.91|191.67|188.87|0
1649724040000|2022-04-12 00:40:40|191.6|188.8|191.67|188.87|191.67|188.87|191.6|188.8|0
1649724050000|2022-04-12 00:40:50|191.6|188.8|191.64|188.84|191.67|188.87|191.6|188.8|0
1649724060000|2022-04-12 00:41:00|191.67|188.87|191.74|188.94|191.74|188.94|191.67|188.87|0
1649724070000|2022-04-12 00:41:10|191.78|188.98|191.67|188.87|191.78|188.98|191.67|188.87|0
1649724090000|2022-04-12 00:41:30|191.71|188.91|191.71|188.91|191.71|188.91|191.71|188.91|0
1649724100000|2022-04-12 00:41:40|191.74|188.94|191.74|188.94|191.74|188.94|191.74|188.94|0
1649724110000|2022-04-12 00:41:50|191.67|188.87|191.71|188.91|191.71|188.91|191.67|188.87|0
1649724120000|2022-04-12 00:42:00|191.74|188.94|191.81|189.01|191.81|189.01|191.74|188.94|0
1649724130000|2022-04-12 00:42:10|191.74|188.94|191.74|188.94|191.74|188.94|191.74|188.94|0
1649724140000|2022-04-12 00:42:20|191.67|188.87|191.71|188.91|191.71|188.91|191.67|188.87|0
1649724150000|2022-04-12 00:42:30|191.74|188.94|191.81|189.01|191.81|189.01|191.74|188.94|0
1649724170000|2022-04-12 00:42:50|191.88|189.08|191.81|189.01|191.88|189.08|191.81|189.01|0
1649724180000|2022-04-12 00:43:00|191.88|189.08|191.88|189.08|191.88|189.08|191.88|189.08|0
1649724190000|2022-04-12 00:43:10|191.81|189.01|191.88|189.08|191.88|189.08|191.81|189.01|0
1649724200000|2022-04-12 00:43:20|191.81|189.01|191.81|189.01|191.81|189.01|191.81|189.01|0
1649724210000|2022-04-12 00:43:30|191.85|189.05|191.85|189.05|191.85|189.05|191.85|189.05|0
1649724220000|2022-04-12 00:43:40|191.88|189.08|191.88|189.08|191.88|189.08|191.88|189.08|0
1649724230000|2022-04-12 00:43:50|191.81|189.01|191.88|189.08|191.88|189.08|191.81|189.01|0
1649724240000|2022-04-12 00:44:00|191.95|189.15|191.81|189.01|191.95|189.15|191.81|189.01|0
1649724250000|2022-04-12 00:44:10|191.85|189.05|191.95|189.15|191.95|189.15|191.85|189.05|0
1649724280000|2022-04-12 00:44:40|191.88|189.08|191.95|189.15|191.95|189.15|191.88|189.08|0
1649724300000|2022-04-12 00:45:00|192.45|189.65|192.45|189.65|192.45|189.65|192.45|189.65|0
1649724310000|2022-04-12 00:45:10|192.52|189.72|192.59|189.79|192.59|189.79|192.52|189.72|0
1649724320000|2022-04-12 00:45:20|192.52|189.72|192.45|189.65|192.52|189.72|192.45|189.65|0
1649724330000|2022-04-12 00:45:30|192.52|189.72|192.59|189.79|192.59|189.79|192.52|189.72|0
1649724340000|2022-04-12 00:45:40|192.67|189.87|192.67|189.87|192.67|189.87|192.67|189.87|0
1649724350000|2022-04-12 00:45:50|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1649724360000|2022-04-12 00:46:00|192.59|189.79|192.67|189.87|192.67|189.87|192.59|189.79|0
1649724370000|2022-04-12 00:46:10|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1649724380000|2022-04-12 00:46:20|192.81|190.01|192.74|189.94|192.81|190.01|192.74|189.94|0
1649724390000|2022-04-12 00:46:30|192.59|189.79|192.63|189.83|192.63|189.83|192.59|189.79|0
1649724400000|2022-04-12 00:46:40|192.59|189.79|192.52|189.72|192.59|189.79|192.45|189.65|0
1649724410000|2022-04-12 00:46:50|192.59|189.79|192.52|189.72|192.59|189.79|192.52|189.72|0
1649724420000|2022-04-12 00:47:00|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1649724430000|2022-04-12 00:47:10|192.81|190.01|192.95|190.15|192.95|190.15|192.81|190.01|0
1649724440000|2022-04-12 00:47:20|192.88|190.08|192.81|190.01|192.88|190.08|192.81|190.01|0
1649724450000|2022-04-12 00:47:30|192.74|189.94|192.74|189.94|192.81|190.01|192.74|189.94|0
1649724460000|2022-04-12 00:47:40|192.66|189.86|192.7|189.9|192.7|189.9|192.66|189.86|0
1649724470000|2022-04-12 00:47:50|192.74|189.94|192.88|190.08|192.88|190.08|192.74|189.94|0
1649724480000|2022-04-12 00:48:00|192.81|190.01|192.88|190.08|192.88|190.08|192.81|190.01|0
1649724490000|2022-04-12 00:48:10|192.81|190.01|192.74|189.94|192.81|190.01|192.74|189.94|0
1649724500000|2022-04-12 00:48:20|192.66|189.86|192.66|189.86|192.66|189.86|192.66|189.86|0
1649724510000|2022-04-12 00:48:30|192.59|189.79|192.59|189.79|192.59|189.79|192.59|189.79|0
1649724520000|2022-04-12 00:48:40|192.66|189.86|192.59|189.79|192.66|189.86|192.59|189.79|0
1649724530000|2022-04-12 00:48:50|192.66|189.86|192.59|189.79|192.66|189.86|192.59|189.79|0
1649724550000|2022-04-12 00:49:10|192.66|189.86|192.74|189.94|192.74|189.94|192.66|189.86|0
1649724560000|2022-04-12 00:49:20|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1649724570000|2022-04-12 00:49:30|192.88|190.08|192.73|189.93|192.88|190.08|192.73|189.93|0
1649724580000|2022-04-12 00:49:40|192.81|190.01|192.88|190.08|192.88|190.08|192.77|189.97|0
1649724590000|2022-04-12 00:49:50|192.81|190.01|192.81|190.01|192.81|190.01|192.73|189.93|0
1649724610000|2022-04-12 00:50:10|192.73|189.93|192.88|190.08|192.88|190.08|192.73|189.93|0
1649724630000|2022-04-12 00:50:30|192.95|190.15|193.38|190.58|193.38|190.58|192.95|190.15|0
1649724640000|2022-04-12 00:50:40|193.45|190.65|193.59|190.79|193.59|190.79|193.45|190.65|0
1649724650000|2022-04-12 00:50:50|193.52|190.72|193.66|190.86|193.74|190.94|193.52|190.72|0
1649724660000|2022-04-12 00:51:00|193.59|190.79|193.45|190.65|193.59|190.79|193.38|190.58|0
1649724680000|2022-04-12 00:51:20|193.38|190.58|193.38|190.58|193.38|190.58|193.38|190.58|0
1649724690000|2022-04-12 00:51:30|193.31|190.51|193.31|190.51|193.31|190.51|193.31|190.51|0
1649724700000|2022-04-12 00:51:40|193.38|190.58|193.38|190.58|193.38|190.58|193.38|190.58|0
1649724710000|2022-04-12 00:51:50|193.45|190.65|193.31|190.51|193.45|190.65|193.31|190.51|0
1649724720000|2022-04-12 00:52:00|193.38|190.58|193.31|190.51|193.38|190.58|193.31|190.51|0
1649724730000|2022-04-12 00:52:10|193.23|190.43|193.23|190.43|193.23|190.43|193.23|190.43|0
1649724740000|2022-04-12 00:52:20|193.31|190.51|193.23|190.43|193.38|190.58|193.23|190.43|0
1649724750000|2022-04-12 00:52:30|193.31|190.51|193.31|190.51|193.31|190.51|193.31|190.51|0
1649724760000|2022-04-12 00:52:40|193.38|190.58|193.38|190.58|193.38|190.58|193.38|190.58|0
1649724770000|2022-04-12 00:52:50|193.45|190.65|193.52|190.72|193.52|190.72|193.45|190.65|0
1649724780000|2022-04-12 00:53:00|193.59|190.79|193.59|190.79|193.59|190.79|193.59|190.79|0
1649724790000|2022-04-12 00:53:10|193.52|190.72|193.52|190.72|193.52|190.72|193.52|190.72|0
1649724800000|2022-04-12 00:53:20|193.45|190.65|193.45|190.65|193.45|190.65|193.45|190.65|0
1649724830000|2022-04-12 00:53:50|193.38|190.58|193.45|190.65|193.45|190.65|193.38|190.58|0
1649724850000|2022-04-12 00:54:10|193.52|190.72|193.45|190.65|193.52|190.72|193.38|190.58|0
1649724860000|2022-04-12 00:54:20|193.48|190.68|193.52|190.72|193.52|190.72|193.45|190.65|0
1649724870000|2022-04-12 00:54:30|193.63|190.83|193.66|190.86|193.66|190.86|193.59|190.79|0
1649724900000|2022-04-12 00:55:00|193.88|191.08|193.73|190.93|193.88|191.08|193.66|190.86|0
1649724910000|2022-04-12 00:55:10|193.81|191.01|193.77|190.97|193.81|191.01|193.73|190.93|0
1649724920000|2022-04-12 00:55:20|193.88|191.08|193.95|191.15|193.95|191.15|193.88|191.08|0
1649724940000|2022-04-12 00:55:40|194.31|191.51|194.52|191.72|194.52|191.72|194.31|191.51|0
1649724950000|2022-04-12 00:55:50|194.45|191.65|194.52|191.72|194.52|191.72|194.45|191.65|0
1649724960000|2022-04-12 00:56:00|194.59|191.79|194.59|191.79|194.59|191.79|194.56|191.76|0
1649724970000|2022-04-12 00:56:10|194.52|191.72|194.38|191.58|194.52|191.72|194.38|191.58|0
1649724980000|2022-04-12 00:56:20|194.45|191.65|194.67|191.87|194.67|191.87|194.45|191.65|0
1649724990000|2022-04-12 00:56:30|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649725000000|2022-04-12 00:56:40|194.78|191.98|194.88|192.08|194.88|192.08|194.74|191.94|0
1649725010000|2022-04-12 00:56:50|194.81|192.01|194.81|192.01|194.88|192.08|194.81|192.01|0
1649725020000|2022-04-12 00:57:00|194.85|192.05|194.95|192.15|194.95|192.15|194.85|192.05|0
1649725030000|2022-04-12 00:57:10|194.81|192.01|194.74|191.94|194.81|192.01|194.74|191.94|0
1649725040000|2022-04-12 00:57:20|194.7|191.9|194.74|191.94|194.74|191.94|194.7|191.9|0
1649725050000|2022-04-12 00:57:30|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649725060000|2022-04-12 00:57:40|194.78|191.98|194.74|191.94|194.78|191.98|194.67|191.87|0
1649725070000|2022-04-12 00:57:50|194.81|192.01|194.85|192.05|194.85|192.05|194.81|192.01|0
1649725080000|2022-04-12 00:58:00|194.81|192.01|194.88|192.08|194.88|192.08|194.81|192.01|0
1649725090000|2022-04-12 00:58:10|194.95|192.15|194.88|192.08|194.95|192.15|194.88|192.08|0
1649725100000|2022-04-12 00:58:20|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1649725110000|2022-04-12 00:58:30|195.03|192.23|194.95|192.15|195.03|192.23|194.95|192.15|0
1649725120000|2022-04-12 00:58:40|195.03|192.23|194.88|192.08|195.03|192.23|194.88|192.08|0
1649725130000|2022-04-12 00:58:50|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649725180000|2022-04-12 00:59:40|194.74|191.94|194.74|191.94|194.77|191.97|194.74|191.94|0
1649725190000|2022-04-12 00:59:50|194.81|192.01|194.74|191.94|194.81|192.01|194.74|191.94|0
1649725200000|2022-04-12 01:00:00|194.81|192.01|194.74|191.94|194.88|192.08|194.74|191.94|0
1649725210000|2022-04-12 01:00:10|194.67|191.87|194.59|191.79|194.67|191.87|194.59|191.79|0
1649725220000|2022-04-12 01:00:20|194.52|191.72|194.52|191.72|194.59|191.79|194.52|191.72|0
1649725230000|2022-04-12 01:00:30|194.45|191.65|194.45|191.65|194.45|191.65|194.45|191.65|0
1649725240000|2022-04-12 01:00:40|194.38|191.58|194.38|191.58|194.38|191.58|194.38|191.58|0
1649725250000|2022-04-12 01:00:50|194.52|191.72|195.02|192.22|195.02|192.22|194.52|191.72|0
1649725260000|2022-04-12 01:01:00|195.06|192.26|195.1|192.3|195.1|192.3|195.06|192.26|0
1649725270000|2022-04-12 01:01:10|195.02|192.22|195.02|192.22|195.02|192.22|194.88|192.08|0
1649725280000|2022-04-12 01:01:20|195.1|192.3|194.95|192.15|195.1|192.3|194.95|192.15|0
1649725290000|2022-04-12 01:01:30|194.88|192.08|195.1|192.3|195.1|192.3|194.88|192.08|0
1649725320000|2022-04-12 01:02:00|195.06|192.26|194.95|192.15|195.1|192.3|194.95|192.15|0
1649725330000|2022-04-12 01:02:10|194.92|192.12|194.74|191.94|194.92|192.12|194.74|191.94|0
1649725340000|2022-04-12 01:02:20|194.81|192.01|194.85|192.05|194.88|192.08|194.81|192.01|0
1649725350000|2022-04-12 01:02:30|194.88|192.08|194.88|192.08|194.95|192.15|194.88|192.08|0
1649725360000|2022-04-12 01:02:40|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649725370000|2022-04-12 01:02:50|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1649725380000|2022-04-12 01:03:00|194.95|192.15|194.88|192.08|194.95|192.15|194.88|192.08|0
1649725390000|2022-04-12 01:03:10|194.95|192.15|194.81|192.01|194.95|192.15|194.81|192.01|0
1649725410000|2022-04-12 01:03:30|194.74|191.94|194.81|192.01|194.81|192.01|194.74|191.94|0
1649725430000|2022-04-12 01:03:50|194.74|191.94|194.81|192.01|194.81|192.01|194.74|191.94|0
1649725440000|2022-04-12 01:04:00|194.74|191.94|194.74|191.94|194.74|191.94|194.7|191.9|0
1649725450000|2022-04-12 01:04:10|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649725460000|2022-04-12 01:04:20|194.59|191.79|194.66|191.86|194.74|191.94|194.59|191.79|0
1649725470000|2022-04-12 01:04:30|194.59|191.79|194.66|191.86|194.66|191.86|194.59|191.79|0
1649725480000|2022-04-12 01:04:40|194.73|191.93|194.59|191.79|194.73|191.93|194.59|191.79|0
1649725500000|2022-04-12 01:05:00|194.63|191.83|194.59|191.79|194.66|191.86|194.59|191.79|0
1649725510000|2022-04-12 01:05:10|194.66|191.86|194.63|191.83|194.66|191.86|194.59|191.79|0
1649725520000|2022-04-12 01:05:20|194.66|191.86|194.81|192.01|194.81|192.01|194.66|191.86|0
1649725540000|2022-04-12 01:05:40|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1649725550000|2022-04-12 01:05:50|194.81|192.01|194.73|191.93|194.81|192.01|194.66|191.86|0
1649725560000|2022-04-12 01:06:00|194.66|191.86|194.59|191.79|194.66|191.86|194.59|191.79|0
1649725570000|2022-04-12 01:06:10|194.52|191.72|194.52|191.72|194.52|191.72|194.52|191.72|0
1649725590000|2022-04-12 01:06:30|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649725600000|2022-04-12 01:06:40|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1649725610000|2022-04-12 01:06:50|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649725620000|2022-04-12 01:07:00|194.73|191.93|194.66|191.86|194.73|191.93|194.66|191.86|0
1649725630000|2022-04-12 01:07:10|194.73|191.93|194.88|192.08|194.88|192.08|194.73|191.93|0
1649725640000|2022-04-12 01:07:20|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1649725650000|2022-04-12 01:07:30|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1649725660000|2022-04-12 01:07:40|194.95|192.15|194.88|192.08|194.95|192.15|194.88|192.08|0
1649725670000|2022-04-12 01:07:50|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1649725680000|2022-04-12 01:08:00|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649725690000|2022-04-12 01:08:10|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1649725700000|2022-04-12 01:08:20|194.7|191.9|194.73|191.93|194.73|191.93|194.7|191.9|0
1649725710000|2022-04-12 01:08:30|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1649725720000|2022-04-12 01:08:40|194.59|191.79|194.52|191.72|194.59|191.79|194.52|191.72|0
1649725730000|2022-04-12 01:08:50|194.59|191.79|194.59|191.79|194.59|191.79|194.59|191.79|0
1649725750000|2022-04-12 01:09:10|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1649725760000|2022-04-12 01:09:20|194.59|191.79|194.59|191.79|194.59|191.79|194.59|191.79|0
1649725770000|2022-04-12 01:09:30|194.52|191.72|194.59|191.79|194.59|191.79|194.52|191.72|0
1649725780000|2022-04-12 01:09:40|194.66|191.86|194.73|191.93|194.73|191.93|194.66|191.86|0
1649725790000|2022-04-12 01:09:50|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1649725820000|2022-04-12 01:10:20|194.73|191.93|194.77|191.97|194.77|191.97|194.73|191.93|0
1649725830000|2022-04-12 01:10:30|194.8|192|194.8|192|194.8|192|194.8|192|0
1649725840000|2022-04-12 01:10:40|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1649725850000|2022-04-12 01:10:50|194.8|192|194.8|192|194.8|192|194.8|192|0
1649725860000|2022-04-12 01:11:00|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1649725870000|2022-04-12 01:11:10|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1649725890000|2022-04-12 01:11:30|194.88|192.08|194.8|192|194.88|192.08|194.8|192|0
1649725910000|2022-04-12 01:11:50|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1649725930000|2022-04-12 01:12:10|194.95|192.15|194.95|192.15|194.95|192.15|194.88|192.08|0
1649725940000|2022-04-12 01:12:20|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1649725950000|2022-04-12 01:12:30|194.8|192|194.8|192|194.8|192|194.8|192|0
1649725960000|2022-04-12 01:12:40|194.73|191.93|194.8|192|194.8|192|194.73|191.93|0
1649725970000|2022-04-12 01:12:50|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1649725980000|2022-04-12 01:13:00|194.8|192|194.8|192|194.8|192|194.8|192|0
1649725990000|2022-04-12 01:13:10|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1649726000000|2022-04-12 01:13:20|194.87|192.07|194.8|192|194.87|192.07|194.8|192|0
1649726010000|2022-04-12 01:13:30|194.87|192.07|194.8|192|194.87|192.07|194.8|192|0
1649726030000|2022-04-12 01:13:50|194.87|192.07|194.87|192.07|194.87|192.07|194.84|192.04|0
1649726040000|2022-04-12 01:14:00|194.8|192|194.87|192.07|194.91|192.11|194.8|192|0
1649726050000|2022-04-12 01:14:10|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1649726060000|2022-04-12 01:14:20|194.87|192.07|194.8|192|194.87|192.07|194.8|192|0
1649726090000|2022-04-12 01:14:50|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1649726100000|2022-04-12 01:15:00|194.8|192|194.66|191.86|194.8|192|194.66|191.86|0
1649726120000|2022-04-12 01:15:20|194.59|191.79|194.59|191.79|194.59|191.79|194.51|191.71|0
1649726130000|2022-04-12 01:15:30|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1649726140000|2022-04-12 01:15:40|194.73|191.93|194.73|191.93|194.73|191.93|194.66|191.86|0
1649726150000|2022-04-12 01:15:50|194.8|192|194.8|192|194.8|192|194.73|191.93|0
1649726180000|2022-04-12 01:16:20|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1649726200000|2022-04-12 01:16:40|194.8|192|194.87|192.07|194.87|192.07|194.8|192|0
1649726210000|2022-04-12 01:16:50|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1649726220000|2022-04-12 01:17:00|194.91|192.11|194.87|192.07|194.95|192.15|194.87|192.07|0
1649726230000|2022-04-12 01:17:10|194.8|192|194.8|192|194.8|192|194.8|192|0
1649726240000|2022-04-12 01:17:20|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1649726250000|2022-04-12 01:17:30|194.73|191.93|194.59|191.79|194.73|191.93|194.59|191.79|0
1649726260000|2022-04-12 01:17:40|194.66|191.86|194.59|191.79|194.66|191.86|194.59|191.79|0
1649726270000|2022-04-12 01:17:50|194.62|191.82|194.58|191.78|194.66|191.86|194.58|191.78|0
1649726280000|2022-04-12 01:18:00|194.73|191.93|194.66|191.86|194.73|191.93|194.66|191.86|0
1649726300000|2022-04-12 01:18:20|194.69|191.89|194.66|191.86|194.69|191.89|194.66|191.86|0
1649726310000|2022-04-12 01:18:30|194.62|191.82|194.66|191.86|194.66|191.86|194.62|191.82|0
1649726330000|2022-04-12 01:18:50|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1649726340000|2022-04-12 01:19:00|194.69|191.89|194.66|191.86|194.69|191.89|194.66|191.86|0
1649726350000|2022-04-12 01:19:10|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1649726360000|2022-04-12 01:19:20|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1649726370000|2022-04-12 01:19:30|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1649726380000|2022-04-12 01:19:40|194.8|192|194.73|191.93|194.8|192|194.73|191.93|0
1649726390000|2022-04-12 01:19:50|194.8|192|194.87|192.07|194.87|192.07|194.8|192|0
1649726400000|2022-04-12 01:20:00|194.94|192.14|194.94|192.14|194.94|192.14|194.94|192.14|0
1649726410000|2022-04-12 01:20:10|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1649726420000|2022-04-12 01:20:20|194.8|192|194.8|192|194.8|192|194.8|192|0
1649726430000|2022-04-12 01:20:30|194.77|191.97|194.73|191.93|194.77|191.97|194.73|191.93|0
1649726440000|2022-04-12 01:20:40|194.8|192|194.8|192|194.8|192|194.8|192|0
1649726450000|2022-04-12 01:20:50|194.73|191.93|194.66|191.86|194.73|191.93|194.66|191.86|0
1649726460000|2022-04-12 01:21:00|194.8|192|194.73|191.93|194.8|192|194.66|191.86|0
1649726470000|2022-04-12 01:21:10|194.66|191.86|194.58|191.78|194.66|191.86|194.58|191.78|0
1649726480000|2022-04-12 01:21:20|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1649726490000|2022-04-12 01:21:30|194.62|191.82|194.58|191.78|194.62|191.82|194.58|191.78|0
1649726500000|2022-04-12 01:21:40|194.73|191.93|194.58|191.78|194.73|191.93|194.58|191.78|0
1649726510000|2022-04-12 01:21:50|194.62|191.82|194.51|191.71|194.62|191.82|194.51|191.71|0
1649726530000|2022-04-12 01:22:10|194.58|191.78|194.58|191.78|194.58|191.78|194.58|191.78|0
1649726540000|2022-04-12 01:22:20|194.51|191.71|194.51|191.71|194.51|191.71|194.51|191.71|0
1649726550000|2022-04-12 01:22:30|194.58|191.78|194.58|191.78|194.58|191.78|194.58|191.78|0
1649726560000|2022-04-12 01:22:40|194.65|191.85|194.73|191.93|194.73|191.93|194.65|191.85|0
1649726570000|2022-04-12 01:22:50|194.8|192|194.76|191.96|194.8|192|194.76|191.96|0
1649726580000|2022-04-12 01:23:00|194.73|191.93|194.87|192.07|194.87|192.07|194.73|191.93|0
1649726590000|2022-04-12 01:23:10|194.8|192|194.8|192|194.8|192|194.8|192|0
1649726600000|2022-04-12 01:23:20|194.87|192.07|194.8|192|194.87|192.07|194.8|192|0
1649726610000|2022-04-12 01:23:30|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1649726620000|2022-04-12 01:23:40|194.91|192.11|194.87|192.07|194.91|192.11|194.87|192.07|0
1649726630000|2022-04-12 01:23:50|194.91|192.11|194.94|192.14|194.94|192.14|194.91|192.11|0
1649726640000|2022-04-12 01:24:00|194.87|192.07|194.94|192.14|194.94|192.14|194.87|192.07|0
1649726670000|2022-04-12 01:24:30|194.87|192.07|194.94|192.14|194.94|192.14|194.87|192.07|0
1649726700000|2022-04-12 01:25:00|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1649726710000|2022-04-12 01:25:10|195.23|192.43|195.37|192.57|195.37|192.57|195.23|192.43|0
1649726720000|2022-04-12 01:25:20|195.3|192.5|195.52|192.72|195.52|192.72|195.3|192.5|0
1649726730000|2022-04-12 01:25:30|195.59|192.79|195.52|192.72|195.59|192.79|195.52|192.72|0
1649726750000|2022-04-12 01:25:50|195.59|192.79|195.66|192.86|195.66|192.86|195.59|192.79|0
1649726760000|2022-04-12 01:26:00|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1649726770000|2022-04-12 01:26:10|195.66|192.86|195.66|192.86|195.74|192.94|195.66|192.86|0
1649726780000|2022-04-12 01:26:20|195.63|192.83|195.63|192.83|195.63|192.83|195.63|192.83|0
1649726790000|2022-04-12 01:26:30|195.66|192.86|195.52|192.72|195.66|192.86|195.52|192.72|0
1649726800000|2022-04-12 01:26:40|195.48|192.68|195.45|192.65|195.48|192.68|195.45|192.65|0
1649726810000|2022-04-12 01:26:50|195.52|192.72|195.37|192.57|195.52|192.72|195.37|192.57|0
1649726820000|2022-04-12 01:27:00|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649726830000|2022-04-12 01:27:10|195.37|192.57|195.3|192.5|195.37|192.57|195.3|192.5|0
1649726840000|2022-04-12 01:27:20|195.37|192.57|195.3|192.5|195.37|192.57|195.3|192.5|0
1649726850000|2022-04-12 01:27:30|195.37|192.57|195.3|192.5|195.37|192.57|195.3|192.5|0
1649726860000|2022-04-12 01:27:40|195.23|192.43|195.23|192.43|195.23|192.43|195.23|192.43|0
1649726870000|2022-04-12 01:27:50|195.3|192.5|195.23|192.43|195.3|192.5|195.23|192.43|0
1649726880000|2022-04-12 01:28:00|195.3|192.5|195.37|192.57|195.37|192.57|195.3|192.5|0
1649726890000|2022-04-12 01:28:10|195.23|192.43|195.19|192.39|195.23|192.43|195.19|192.39|0
1649726900000|2022-04-12 01:28:20|195.23|192.43|195.23|192.43|195.23|192.43|195.23|192.43|0
1649726910000|2022-04-12 01:28:30|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1649726920000|2022-04-12 01:28:40|195.34|192.54|195.3|192.5|195.34|192.54|195.3|192.5|0
1649726930000|2022-04-12 01:28:50|195.23|192.43|195.16|192.36|195.23|192.43|195.16|192.36|0
1649726940000|2022-04-12 01:29:00|195.23|192.43|195.23|192.43|195.23|192.43|195.19|192.39|0
1649726950000|2022-04-12 01:29:10|195.19|192.39|195.16|192.36|195.19|192.39|195.16|192.36|0
1649726960000|2022-04-12 01:29:20|195.08|192.28|195.23|192.43|195.23|192.43|195.08|192.28|0
1649726970000|2022-04-12 01:29:30|195.19|192.39|195.3|192.5|195.3|192.5|195.19|192.39|0
1649726980000|2022-04-12 01:29:40|195.37|192.57|195.37|192.57|195.37|192.57|195.37|192.57|0
1649726990000|2022-04-12 01:29:50|195.41|192.61|195.44|192.64|195.44|192.64|195.41|192.61|0
1649727000000|2022-04-12 01:30:00|195.3|192.5|195.23|192.43|195.3|192.5|195.23|192.43|0
1649727010000|2022-04-12 01:30:10|195.16|192.36|195.01|192.21|195.16|192.36|195.01|192.21|0
1649727020000|2022-04-12 01:30:20|194.94|192.14|194.8|192|194.94|192.14|194.8|192|0
1649727030000|2022-04-12 01:30:30|194.72|191.92|194.8|192|194.8|192|194.72|191.92|0
1649727040000|2022-04-12 01:30:40|194.87|192.07|194.94|192.14|194.94|192.14|194.72|191.92|0
1649727050000|2022-04-12 01:30:50|195.08|192.28|195.3|192.5|195.3|192.5|195.08|192.28|0
1649727060000|2022-04-12 01:31:00|195.41|192.61|195.23|192.43|195.44|192.64|195.23|192.43|0
1649727070000|2022-04-12 01:31:10|195.3|192.5|195.37|192.57|195.37|192.57|195.3|192.5|0
1649727080000|2022-04-12 01:31:20|195.41|192.61|195.44|192.64|195.44|192.64|195.41|192.61|0
1649727090000|2022-04-12 01:31:30|195.37|192.57|195.52|192.72|195.52|192.72|195.37|192.57|0
1649727100000|2022-04-12 01:31:40|195.44|192.64|195.44|192.64|195.44|192.64|195.44|192.64|0
1649727110000|2022-04-12 01:31:50|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1649727120000|2022-04-12 01:32:00|195.59|192.79|195.52|192.72|195.59|192.79|195.52|192.72|0
1649727130000|2022-04-12 01:32:10|195.59|192.79|195.52|192.72|195.59|192.79|195.52|192.72|0
1649727140000|2022-04-12 01:32:20|195.44|192.64|195.59|192.79|195.59|192.79|195.44|192.64|0
1649727170000|2022-04-12 01:32:50|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1649727190000|2022-04-12 01:33:10|195.44|192.64|195.23|192.43|195.44|192.64|195.23|192.43|0
1649727200000|2022-04-12 01:33:20|195.08|192.28|195.15|192.35|195.15|192.35|195.08|192.28|0
1649727210000|2022-04-12 01:33:30|195.08|192.28|195.15|192.35|195.15|192.35|195.08|192.28|0
1649727220000|2022-04-12 01:33:40|195.23|192.43|195.23|192.43|195.23|192.43|195.15|192.35|0
1649727230000|2022-04-12 01:33:50|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1649727240000|2022-04-12 01:34:00|195.23|192.43|195.23|192.43|195.23|192.43|195.23|192.43|0
1649727250000|2022-04-12 01:34:10|195.19|192.39|195.23|192.43|195.23|192.43|195.19|192.39|0
1649727260000|2022-04-12 01:34:20|195.15|192.35|195.08|192.28|195.15|192.35|195.08|192.28|0
1649727270000|2022-04-12 01:34:30|195.01|192.21|195.15|192.35|195.15|192.35|195.01|192.21|0
1649727280000|2022-04-12 01:34:40|195.12|192.32|195.15|192.35|195.15|192.35|195.12|192.32|0
1649727290000|2022-04-12 01:34:50|195.23|192.43|195.23|192.43|195.23|192.43|195.23|192.43|0
1649727300000|2022-04-12 01:35:00|195.15|192.35|195.37|192.57|195.37|192.57|195.15|192.35|0
1649727310000|2022-04-12 01:35:10|195.44|192.64|195.15|192.35|195.44|192.64|195.15|192.35|0
1649727320000|2022-04-12 01:35:20|195.01|192.21|195.23|192.43|195.23|192.43|195.01|192.21|0
1649727330000|2022-04-12 01:35:30|195.19|192.39|195.08|192.28|195.19|192.39|195.08|192.28|0
1649727340000|2022-04-12 01:35:40|195.15|192.35|195.15|192.35|195.23|192.43|195.15|192.35|0
1649727350000|2022-04-12 01:35:50|195.19|192.39|195.15|192.35|195.19|192.39|195.08|192.28|0
1649727360000|2022-04-12 01:36:00|195.08|192.28|194.94|192.14|195.08|192.28|194.94|192.14|0
1649727370000|2022-04-12 01:36:10|194.86|192.06|194.94|192.14|194.94|192.14|194.86|192.06|0
1649727380000|2022-04-12 01:36:20|194.86|192.06|194.72|191.92|194.86|192.06|194.72|191.92|0
1649727390000|2022-04-12 01:36:30|194.79|191.99|194.83|192.03|194.86|192.06|194.79|191.99|0
1649727400000|2022-04-12 01:36:40|194.86|192.06|194.79|191.99|194.86|192.06|194.79|191.99|0
1649727410000|2022-04-12 01:36:50|194.76|191.96|194.86|192.06|194.86|192.06|194.76|191.96|0
1649727420000|2022-04-12 01:37:00|194.94|192.14|195.22|192.42|195.22|192.42|194.94|192.14|0
1649727430000|2022-04-12 01:37:10|195.15|192.35|195.08|192.28|195.15|192.35|195.08|192.28|0
1649727440000|2022-04-12 01:37:20|195.15|192.35|195.08|192.28|195.15|192.35|195.08|192.28|0
1649727450000|2022-04-12 01:37:30|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1649727460000|2022-04-12 01:37:40|195.12|192.32|195.15|192.35|195.15|192.35|195.08|192.28|0
1649727470000|2022-04-12 01:37:50|195.08|192.28|195.15|192.35|195.15|192.35|195.08|192.28|0
1649727490000|2022-04-12 01:38:10|195.08|192.28|195.05|192.25|195.08|192.28|195.01|192.21|0
1649727500000|2022-04-12 01:38:20|195.01|192.21|195.08|192.28|195.08|192.28|195.01|192.21|0
1649727510000|2022-04-12 01:38:30|195.01|192.21|195.08|192.28|195.08|192.28|195.01|192.21|0
1649727530000|2022-04-12 01:38:50|195.01|192.21|195.08|192.28|195.08|192.28|195.01|192.21|0
1649727540000|2022-04-12 01:39:00|195.04|192.24|195.08|192.28|195.08|192.28|195.04|192.24|0
1649727550000|2022-04-12 01:39:10|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1649727560000|2022-04-12 01:39:20|195.22|192.42|195.22|192.42|195.22|192.42|195.22|192.42|0
1649727570000|2022-04-12 01:39:30|195.3|192.5|195.37|192.57|195.37|192.57|195.3|192.5|0
1649727580000|2022-04-12 01:39:40|195.44|192.64|195.37|192.57|195.44|192.64|195.37|192.57|0
1649727590000|2022-04-12 01:39:50|195.44|192.64|195.37|192.57|195.44|192.64|195.37|192.57|0
1649727600000|2022-04-12 01:40:00|195.41|192.61|195.44|192.64|195.44|192.64|195.41|192.61|0
1649727610000|2022-04-12 01:40:10|195.41|192.61|195.3|192.5|195.41|192.61|195.3|192.5|0
1649727620000|2022-04-12 01:40:20|195.22|192.42|195.26|192.46|195.3|192.5|195.22|192.42|0
1649727630000|2022-04-12 01:40:30|195.3|192.5|195.37|192.57|195.37|192.57|195.3|192.5|0
1649727640000|2022-04-12 01:40:40|195.44|192.64|195.51|192.71|195.51|192.71|195.44|192.64|0
1649727650000|2022-04-12 01:40:50|195.58|192.78|195.58|192.78|195.58|192.78|195.51|192.71|0
1649727660000|2022-04-12 01:41:00|195.51|192.71|195.51|192.71|195.51|192.71|195.51|192.71|0
1649727670000|2022-04-12 01:41:10|195.55|192.75|195.51|192.71|195.58|192.78|195.51|192.71|0
1649727680000|2022-04-12 01:41:20|195.44|192.64|195.44|192.64|195.44|192.64|195.44|192.64|0
1649727690000|2022-04-12 01:41:30|195.58|192.78|195.44|192.64|195.58|192.78|195.44|192.64|0
1649727700000|2022-04-12 01:41:40|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649727710000|2022-04-12 01:41:50|195.51|192.71|195.51|192.71|195.51|192.71|195.44|192.64|0
1649727720000|2022-04-12 01:42:00|195.48|192.68|195.51|192.71|195.51|192.71|195.48|192.68|0
1649727730000|2022-04-12 01:42:10|195.58|192.78|195.51|192.71|195.58|192.78|195.51|192.71|0
1649727770000|2022-04-12 01:42:50|195.58|192.78|195.58|192.78|195.66|192.86|195.58|192.78|0
1649727780000|2022-04-12 01:43:00|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1649727790000|2022-04-12 01:43:10|195.8|193|195.8|193|195.8|193|195.8|193|0
1649727800000|2022-04-12 01:43:20|195.94|193.14|195.73|192.93|195.94|193.14|195.65|192.85|0
1649727810000|2022-04-12 01:43:30|195.8|193|195.87|193.07|195.87|193.07|195.8|193|0
1649727820000|2022-04-12 01:43:40|195.8|193|195.8|193|195.8|193|195.8|193|0
1649727830000|2022-04-12 01:43:50|195.87|193.07|195.91|193.11|195.91|193.11|195.87|193.07|0
1649727840000|2022-04-12 01:44:00|195.87|193.07|195.8|193|195.87|193.07|195.8|193|0
1649727850000|2022-04-12 01:44:10|195.73|192.93|195.73|192.93|195.73|192.93|195.73|192.93|0
1649727860000|2022-04-12 01:44:20|195.65|192.85|195.51|192.71|195.65|192.85|195.51|192.71|0
1649727870000|2022-04-12 01:44:30|195.44|192.64|195.58|192.78|195.58|192.78|195.44|192.64|0
1649727880000|2022-04-12 01:44:40|195.51|192.71|195.51|192.71|195.51|192.71|195.51|192.71|0
1649727890000|2022-04-12 01:44:50|195.48|192.68|195.44|192.64|195.48|192.68|195.44|192.64|0
1649727900000|2022-04-12 01:45:00|195.51|192.71|195.58|192.78|195.65|192.85|195.51|192.71|0
1649727910000|2022-04-12 01:45:10|195.65|192.85|195.65|192.85|195.65|192.85|195.58|192.78|0
1649727920000|2022-04-12 01:45:20|195.58|192.78|195.51|192.71|195.58|192.78|195.51|192.71|0
1649727930000|2022-04-12 01:45:30|195.58|192.78|195.58|192.78|195.65|192.85|195.58|192.78|0
1649727940000|2022-04-12 01:45:40|195.65|192.85|195.69|192.89|195.73|192.93|195.65|192.85|0
1649727950000|2022-04-12 01:45:50|195.65|192.85|195.8|193|195.8|193|195.65|192.85|0
1649727960000|2022-04-12 01:46:00|195.73|192.93|195.65|192.85|195.8|193|195.65|192.85|0
1649727970000|2022-04-12 01:46:10|195.58|192.78|195.73|192.93|195.73|192.93|195.58|192.78|0
1649727980000|2022-04-12 01:46:20|195.65|192.85|195.73|192.93|195.73|192.93|195.65|192.85|0
1649727990000|2022-04-12 01:46:30|195.69|192.89|195.73|192.93|195.73|192.93|195.69|192.89|0
1649728000000|2022-04-12 01:46:40|195.65|192.85|195.58|192.78|195.65|192.85|195.58|192.78|0
1649728010000|2022-04-12 01:46:50|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1649728020000|2022-04-12 01:47:00|195.73|192.93|195.73|192.93|195.73|192.93|195.73|192.93|0
1649728030000|2022-04-12 01:47:10|195.65|192.85|195.65|192.85|195.65|192.85|195.58|192.78|0
1649728040000|2022-04-12 01:47:20|195.58|192.78|195.65|192.85|195.65|192.85|195.58|192.78|0
1649728050000|2022-04-12 01:47:30|195.62|192.82|195.58|192.78|195.65|192.85|195.58|192.78|0
1649728060000|2022-04-12 01:47:40|195.51|192.71|195.51|192.71|195.51|192.71|195.51|192.71|0
1649728070000|2022-04-12 01:47:50|195.58|192.78|195.58|192.78|195.65|192.85|195.58|192.78|0
1649728080000|2022-04-12 01:48:00|195.51|192.71|195.51|192.71|195.51|192.71|195.47|192.67|0
1649728090000|2022-04-12 01:48:10|195.44|192.64|195.51|192.71|195.51|192.71|195.44|192.64|0
1649728100000|2022-04-12 01:48:20|195.58|192.78|195.47|192.67|195.58|192.78|195.47|192.67|0
1649728110000|2022-04-12 01:48:30|195.4|192.6|195.36|192.56|195.44|192.64|195.36|192.56|0
1649728120000|2022-04-12 01:48:40|195.29|192.49|195.44|192.64|195.44|192.64|195.29|192.49|0
1649728130000|2022-04-12 01:48:50|195.4|192.6|195.44|192.64|195.44|192.64|195.4|192.6|0
1649728140000|2022-04-12 01:49:00|195.51|192.71|195.51|192.71|195.51|192.71|195.51|192.71|0
1649728150000|2022-04-12 01:49:10|195.58|192.78|195.58|192.78|195.58|192.78|195.55|192.75|0
1649728170000|2022-04-12 01:49:30|195.65|192.85|195.58|192.78|195.65|192.85|195.58|192.78|0
1649728180000|2022-04-12 01:49:40|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1649728190000|2022-04-12 01:49:50|195.62|192.82|195.65|192.85|195.65|192.85|195.62|192.82|0
1649728200000|2022-04-12 01:50:00|195.69|192.89|195.72|192.92|195.72|192.92|195.65|192.85|0
1649728220000|2022-04-12 01:50:20|195.69|192.89|195.72|192.92|195.8|193|195.69|192.89|0
1649728230000|2022-04-12 01:50:30|195.8|193|195.8|193|195.8|193|195.8|193|0
1649728240000|2022-04-12 01:50:40|195.76|192.96|195.72|192.92|195.8|193|195.72|192.92|0
1649728250000|2022-04-12 01:50:50|195.8|193|195.8|193|195.8|193|195.8|193|0
1649728260000|2022-04-12 01:51:00|195.72|192.92|195.94|193.14|195.94|193.14|195.72|192.92|0
1649728270000|2022-04-12 01:51:10|195.87|193.07|195.94|193.14|195.94|193.14|195.87|193.07|0
1649728280000|2022-04-12 01:51:20|195.83|193.03|195.76|192.96|195.83|193.03|195.76|192.96|0
1649728290000|2022-04-12 01:51:30|195.8|193|195.87|193.07|195.87|193.07|195.8|193|0
1649728300000|2022-04-12 01:51:40|195.8|193|195.8|193|195.8|193|195.72|192.92|0
1649728310000|2022-04-12 01:51:50|195.87|193.07|195.87|193.07|195.87|193.07|195.87|193.07|0
1649728320000|2022-04-12 01:52:00|195.8|193|195.58|192.78|195.8|193|195.58|192.78|0
1649728340000|2022-04-12 01:52:20|195.65|192.85|195.72|192.92|195.72|192.92|195.65|192.85|0
1649728350000|2022-04-12 01:52:30|195.87|193.07|195.8|193|195.87|193.07|195.8|193|0
1649728360000|2022-04-12 01:52:40|195.87|193.07|195.87|193.07|195.87|193.07|195.8|193|0
1649728390000|2022-04-12 01:53:10|195.8|193|195.8|193|195.8|193|195.8|193|0
1649728400000|2022-04-12 01:53:20|195.72|192.92|195.87|193.07|195.87|193.07|195.72|192.92|0
1649728420000|2022-04-12 01:53:40|195.94|193.14|195.94|193.14|195.94|193.14|195.87|193.07|0
1649728430000|2022-04-12 01:53:50|196.08|193.28|196.23|193.43|196.3|193.5|196.08|193.28|0
1649728440000|2022-04-12 01:54:00|196.16|193.36|196.23|193.43|196.3|193.5|196.16|193.36|0
1649728450000|2022-04-12 01:54:10|196.19|193.39|196.45|193.65|196.45|193.65|196.19|193.39|0
1649728460000|2022-04-12 01:54:20|196.37|193.57|196.3|193.5|196.37|193.57|196.3|193.5|0
1649728480000|2022-04-12 01:54:40|196.37|193.57|196.3|193.5|196.37|193.57|196.3|193.5|0
1649728490000|2022-04-12 01:54:50|196.37|193.57|196.45|193.65|196.45|193.65|196.37|193.57|0
1649728500000|2022-04-12 01:55:00|196.37|193.57|196.3|193.5|196.45|193.65|196.3|193.5|0
1649728510000|2022-04-12 01:55:10|196.23|193.43|196.23|193.43|196.23|193.43|196.23|193.43|0
1649728520000|2022-04-12 01:55:20|196.16|193.36|196.08|193.28|196.16|193.36|196.08|193.28|0
1649728530000|2022-04-12 01:55:30|196.16|193.36|196.3|193.5|196.3|193.5|196.16|193.36|0
1649728540000|2022-04-12 01:55:40|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1649728550000|2022-04-12 01:55:50|196.45|193.65|196.37|193.57|196.45|193.65|196.37|193.57|0
1649728560000|2022-04-12 01:56:00|196.3|193.5|196.3|193.5|196.37|193.57|196.3|193.5|0
1649728570000|2022-04-12 01:56:10|196.23|193.43|196.23|193.43|196.23|193.43|196.23|193.43|0
1649728590000|2022-04-12 01:56:30|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1649728600000|2022-04-12 01:56:40|196.23|193.43|196.23|193.43|196.23|193.43|196.23|193.43|0
1649728610000|2022-04-12 01:56:50|196.27|193.47|196.3|193.5|196.3|193.5|196.27|193.47|0
1649728620000|2022-04-12 01:57:00|196.27|193.47|196.37|193.57|196.37|193.57|196.27|193.47|0
1649728630000|2022-04-12 01:57:10|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1649728650000|2022-04-12 01:57:30|196.52|193.72|196.44|193.64|196.52|193.72|196.44|193.64|0
1649728660000|2022-04-12 01:57:40|196.52|193.72|196.52|193.72|196.52|193.72|196.44|193.64|0
1649728670000|2022-04-12 01:57:50|196.59|193.79|196.52|193.72|196.59|193.79|196.52|193.72|0
1649728680000|2022-04-12 01:58:00|196.44|193.64|196.52|193.72|196.52|193.72|196.44|193.64|0
1649728700000|2022-04-12 01:58:20|196.48|193.68|196.52|193.72|196.52|193.72|196.48|193.68|0
1649728710000|2022-04-12 01:58:30|196.48|193.68|196.44|193.64|196.48|193.68|196.44|193.64|0
1649728730000|2022-04-12 01:58:50|196.52|193.72|196.48|193.68|196.52|193.72|196.44|193.64|0
1649728740000|2022-04-12 01:59:00|196.37|193.57|196.3|193.5|196.37|193.57|196.3|193.5|0
1649728750000|2022-04-12 01:59:10|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1649728760000|2022-04-12 01:59:20|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1649728770000|2022-04-12 01:59:30|196.37|193.57|196.44|193.64|196.44|193.64|196.37|193.57|0
1649728780000|2022-04-12 01:59:40|196.52|193.72|196.44|193.64|196.52|193.72|196.44|193.64|0
1649728790000|2022-04-12 01:59:50|196.37|193.57|196.37|193.57|196.44|193.64|196.37|193.57|0
1649728800000|2022-04-12 02:00:00|196.3|193.5|196.08|193.28|196.3|193.5|196.08|193.28|0
1649728810000|2022-04-12 02:00:10|196.15|193.35|196.23|193.43|196.23|193.43|196.15|193.35|0
1649728820000|2022-04-12 02:00:20|196.15|193.35|196.15|193.35|196.15|193.35|196.08|193.28|0
1649728830000|2022-04-12 02:00:30|196.23|193.43|196.08|193.28|196.23|193.43|196.08|193.28|0
1649728840000|2022-04-12 02:00:40|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1649728850000|2022-04-12 02:00:50|196.23|193.43|196.15|193.35|196.23|193.43|196.15|193.35|0
1649728860000|2022-04-12 02:01:00|196.08|193.28|196.08|193.28|196.08|193.28|196.08|193.28|0
1649728870000|2022-04-12 02:01:10|196.15|193.35|196.3|193.5|196.3|193.5|196.15|193.35|0
1649728880000|2022-04-12 02:01:20|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1649728890000|2022-04-12 02:01:30|196.34|193.54|196.37|193.57|196.37|193.57|196.34|193.54|0
1649728900000|2022-04-12 02:01:40|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1649728910000|2022-04-12 02:01:50|196.37|193.57|196.44|193.64|196.44|193.64|196.37|193.57|0
1649728920000|2022-04-12 02:02:00|196.37|193.57|196.37|193.57|196.37|193.57|196.34|193.54|0
1649728930000|2022-04-12 02:02:10|196.3|193.5|196.23|193.43|196.37|193.57|196.23|193.43|0
1649728940000|2022-04-12 02:02:20|196.3|193.5|196.37|193.57|196.37|193.57|196.3|193.5|0
1649728970000|2022-04-12 02:02:50|196.3|193.5|196.3|193.5|196.3|193.5|196.22|193.42|0
1649728980000|2022-04-12 02:03:00|196.37|193.57|196.51|193.71|196.51|193.71|196.37|193.57|0
1649728990000|2022-04-12 02:03:10|196.44|193.64|196.37|193.57|196.44|193.64|196.37|193.57|0
1649729000000|2022-04-12 02:03:20|196.3|193.5|196.37|193.57|196.37|193.57|196.3|193.5|0
1649729010000|2022-04-12 02:03:30|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1649729020000|2022-04-12 02:03:40|196.37|193.57|196.44|193.64|196.44|193.64|196.37|193.57|0
1649729040000|2022-04-12 02:04:00|196.51|193.71|196.44|193.64|196.51|193.71|196.44|193.64|0
1649729060000|2022-04-12 02:04:20|196.37|193.57|196.44|193.64|196.44|193.64|196.37|193.57|0
1649729070000|2022-04-12 02:04:30|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1649729090000|2022-04-12 02:04:50|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1649729100000|2022-04-12 02:05:00|196.51|193.71|196.48|193.68|196.51|193.71|196.48|193.68|0
1649729110000|2022-04-12 02:05:10|196.51|193.71|196.44|193.64|196.51|193.71|196.44|193.64|0
1649729120000|2022-04-12 02:05:20|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1649729130000|2022-04-12 02:05:30|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1649729140000|2022-04-12 02:05:40|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1649729150000|2022-04-12 02:05:50|196.44|193.64|196.44|193.64|196.51|193.71|196.44|193.64|0
1649729170000|2022-04-12 02:06:10|196.41|193.61|196.37|193.57|196.41|193.61|196.37|193.57|0
1649729180000|2022-04-12 02:06:20|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1649729190000|2022-04-12 02:06:30|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1649729200000|2022-04-12 02:06:40|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1649729210000|2022-04-12 02:06:50|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1649729220000|2022-04-12 02:07:00|196.33|193.53|196.3|193.5|196.37|193.57|196.3|193.5|0
1649729230000|2022-04-12 02:07:10|196.33|193.53|196.37|193.57|196.37|193.57|196.33|193.53|0
1649729240000|2022-04-12 02:07:20|196.44|193.64|196.33|193.53|196.44|193.64|196.33|193.53|0
1649729250000|2022-04-12 02:07:30|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1649729260000|2022-04-12 02:07:40|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1649729270000|2022-04-12 02:07:50|196.41|193.61|196.3|193.5|196.41|193.61|196.3|193.5|0
1649729280000|2022-04-12 02:08:00|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1649729290000|2022-04-12 02:08:10|196.15|193.35|196.19|193.39|196.22|193.42|196.15|193.35|0
1649729300000|2022-04-12 02:08:20|196.15|193.35|196.22|193.42|196.22|193.42|196.15|193.35|0
1649729310000|2022-04-12 02:08:30|196.15|193.35|196.08|193.28|196.15|193.35|196.08|193.28|0
1649729320000|2022-04-12 02:08:40|196.01|193.21|196.08|193.28|196.15|193.35|196.01|193.21|0
1649729330000|2022-04-12 02:08:50|196.12|193.32|196.12|193.32|196.15|193.35|196.12|193.32|0
1649729340000|2022-04-12 02:09:00|196.15|193.35|196.08|193.28|196.15|193.35|196.08|193.28|0
1649729350000|2022-04-12 02:09:10|196.15|193.35|196.11|193.31|196.15|193.35|196.11|193.31|0
1649729360000|2022-04-12 02:09:20|196.15|193.35|196.22|193.42|196.22|193.42|196.15|193.35|0
1649729370000|2022-04-12 02:09:30|196.26|193.46|195.83|193.03|196.29|193.49|195.83|193.03|0
1649729380000|2022-04-12 02:09:40|195.86|193.06|195.93|193.13|195.97|193.17|195.86|193.06|0
1649729390000|2022-04-12 02:09:50|195.86|193.06|195.79|192.99|195.86|193.06|195.79|192.99|0
1649729400000|2022-04-12 02:10:00|195.72|192.92|195.72|192.92|195.79|192.99|195.64|192.84|0
1649729410000|2022-04-12 02:10:10|195.64|192.84|195.64|192.84|195.64|192.84|195.57|192.77|0
1649729420000|2022-04-12 02:10:20|195.57|192.77|195.64|192.84|195.64|192.84|195.57|192.77|0
1649729430000|2022-04-12 02:10:30|195.71|192.91|195.64|192.84|195.71|192.91|195.57|192.77|0
1649729450000|2022-04-12 02:10:50|195.71|192.91|195.64|192.84|195.71|192.91|195.64|192.84|0
1649729460000|2022-04-12 02:11:00|195.57|192.77|195.64|192.84|195.64|192.84|195.57|192.77|0
1649729470000|2022-04-12 02:11:10|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1649729480000|2022-04-12 02:11:20|195.5|192.7|195.43|192.63|195.5|192.7|195.43|192.63|0
1649729490000|2022-04-12 02:11:30|195.5|192.7|195.43|192.63|195.5|192.7|195.43|192.63|0
1649729500000|2022-04-12 02:11:40|195.46|192.66|195.43|192.63|195.46|192.66|195.43|192.63|0
1649729530000|2022-04-12 02:12:10|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1649729540000|2022-04-12 02:12:20|195.46|192.66|195.5|192.7|195.5|192.7|195.46|192.66|0
1649729580000|2022-04-12 02:13:00|195.42|192.62|195.57|192.77|195.57|192.77|195.42|192.62|0
1649729590000|2022-04-12 02:13:10|195.61|192.81|195.57|192.77|195.61|192.81|195.57|192.77|0
1649729600000|2022-04-12 02:13:20|195.64|192.84|195.71|192.91|195.71|192.91|195.64|192.84|0
1649729610000|2022-04-12 02:13:30|195.64|192.84|195.68|192.88|195.71|192.91|195.64|192.84|0
1649729620000|2022-04-12 02:13:40|195.64|192.84|195.64|192.84|195.64|192.84|195.64|192.84|0
1649729640000|2022-04-12 02:14:00|195.71|192.91|195.71|192.91|195.71|192.91|195.68|192.88|0
1649729660000|2022-04-12 02:14:20|195.75|192.95|195.71|192.91|195.79|192.99|195.71|192.91|0
1649729670000|2022-04-12 02:14:30|195.64|192.84|195.64|192.84|195.64|192.84|195.64|192.84|0
1649729680000|2022-04-12 02:14:40|195.57|192.77|195.64|192.84|195.64|192.84|195.57|192.77|0
1649729700000|2022-04-12 02:15:00|195.57|192.77|195.64|192.84|195.64|192.84|195.57|192.77|0
1649729720000|2022-04-12 02:15:20|195.68|192.88|195.71|192.91|195.71|192.91|195.68|192.88|0
1649729750000|2022-04-12 02:15:50|195.64|192.84|195.57|192.77|195.64|192.84|195.57|192.77|0
1649729760000|2022-04-12 02:16:00|195.5|192.7|195.64|192.84|195.64|192.84|195.5|192.7|0
1649729770000|2022-04-12 02:16:10|195.57|192.77|195.5|192.7|195.57|192.77|195.5|192.7|0
1649729780000|2022-04-12 02:16:20|195.42|192.62|195.5|192.7|195.5|192.7|195.42|192.62|0
1649729790000|2022-04-12 02:16:30|195.42|192.62|195.42|192.62|195.42|192.62|195.42|192.62|0
1649729800000|2022-04-12 02:16:40|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1649729820000|2022-04-12 02:17:00|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1649729840000|2022-04-12 02:17:20|195.49|192.69|195.57|192.77|195.57|192.77|195.49|192.69|0
1649729860000|2022-04-12 02:17:40|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1649729880000|2022-04-12 02:18:00|195.57|192.77|195.64|192.84|195.64|192.84|195.57|192.77|0
1649729890000|2022-04-12 02:18:10|195.71|192.91|195.64|192.84|195.71|192.91|195.64|192.84|0
1649729900000|2022-04-12 02:18:20|195.71|192.91|195.71|192.91|195.71|192.91|195.71|192.91|0
1649729920000|2022-04-12 02:18:40|195.78|192.98|195.86|193.06|195.86|193.06|195.78|192.98|0
1649729940000|2022-04-12 02:19:00|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1649729950000|2022-04-12 02:19:10|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1649729970000|2022-04-12 02:19:30|195.86|193.06|195.86|193.06|195.86|193.06|195.86|193.06|0
1649729990000|2022-04-12 02:19:50|196|193.2|196.07|193.27|196.14|193.34|196|193.2|0
1649730000000|2022-04-12 02:20:00|196.04|193.24|196.22|193.42|196.29|193.49|196.04|193.24|0
1649730010000|2022-04-12 02:20:10|196.14|193.34|196.11|193.31|196.14|193.34|196.07|193.27|0
1649730020000|2022-04-12 02:20:20|196.22|193.42|196.29|193.49|196.29|193.49|196.22|193.42|0
1649730030000|2022-04-12 02:20:30|196.22|193.42|196.14|193.34|196.22|193.42|196.07|193.27|0
1649730040000|2022-04-12 02:20:40|196.22|193.42|196.36|193.56|196.36|193.56|196.22|193.42|0
1649730050000|2022-04-12 02:20:50|196.29|193.49|196.29|193.49|196.29|193.49|196.29|193.49|0
1649730060000|2022-04-12 02:21:00|196.22|193.42|196.25|193.45|196.29|193.49|196.22|193.42|0
1649730070000|2022-04-12 02:21:10|196.22|193.42|196.22|193.42|196.29|193.49|196.22|193.42|0
1649730080000|2022-04-12 02:21:20|196.14|193.34|196.25|193.45|196.25|193.45|196.14|193.34|0
1649730090000|2022-04-12 02:21:30|196.29|193.49|196.29|193.49|196.29|193.49|196.22|193.42|0
1649730100000|2022-04-12 02:21:40|196.22|193.42|196.22|193.42|196.22|193.42|196.18|193.38|0
1649730110000|2022-04-12 02:21:50|196.07|193.27|196.07|193.27|196.14|193.34|196.07|193.27|0
1649730120000|2022-04-12 02:22:00|196|193.2|195.93|193.13|196|193.2|195.93|193.13|0
1649730130000|2022-04-12 02:22:10|195.85|193.05|195.85|193.05|195.85|193.05|195.78|192.98|0
1649730140000|2022-04-12 02:22:20|195.93|193.13|196.07|193.27|196.07|193.27|195.93|193.13|0
1649730150000|2022-04-12 02:22:30|196.04|193.24|195.93|193.13|196.04|193.24|195.93|193.13|0
1649730160000|2022-04-12 02:22:40|196|193.2|196|193.2|196|193.2|196|193.2|0
1649730180000|2022-04-12 02:23:00|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1649730190000|2022-04-12 02:23:10|195.85|193.05|195.85|193.05|195.85|193.05|195.85|193.05|0
1649730210000|2022-04-12 02:23:30|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1649730220000|2022-04-12 02:23:40|195.85|193.05|196|193.2|196|193.2|195.85|193.05|0
1649730230000|2022-04-12 02:23:50|195.93|193.13|195.93|193.13|196|193.2|195.93|193.13|0
1649730240000|2022-04-12 02:24:00|196|193.2|196.14|193.34|196.14|193.34|195.93|193.13|0
1649730260000|2022-04-12 02:24:20|196.22|193.42|196.14|193.34|196.22|193.42|196.14|193.34|0
1649730270000|2022-04-12 02:24:30|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1649730280000|2022-04-12 02:24:40|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1649730290000|2022-04-12 02:24:50|196.29|193.49|196.29|193.49|196.29|193.49|196.29|193.49|0
1649730300000|2022-04-12 02:25:00|196.33|193.53|196.29|193.49|196.36|193.56|196.29|193.49|0
1649730320000|2022-04-12 02:25:20|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1649730330000|2022-04-12 02:25:30|196.29|193.49|196.21|193.41|196.36|193.56|196.21|193.41|0
1649730340000|2022-04-12 02:25:40|196.29|193.49|196.36|193.56|196.36|193.56|196.29|193.49|0
1649730350000|2022-04-12 02:25:50|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1649730360000|2022-04-12 02:26:00|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1649730370000|2022-04-12 02:26:10|196.4|193.6|196.4|193.6|196.4|193.6|196.36|193.56|0
1649730380000|2022-04-12 02:26:20|196.36|193.56|196.43|193.63|196.43|193.63|196.36|193.56|0
1649730390000|2022-04-12 02:26:30|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1649730400000|2022-04-12 02:26:40|196.29|193.49|196.29|193.49|196.29|193.49|196.29|193.49|0
1649730410000|2022-04-12 02:26:50|196.21|193.41|196.21|193.41|196.25|193.45|196.21|193.41|0
1649730420000|2022-04-12 02:27:00|196.14|193.34|196.14|193.34|196.14|193.34|196.11|193.31|0
1649730430000|2022-04-12 02:27:10|196.07|193.27|196.14|193.34|196.14|193.34|196.07|193.27|0
1649730460000|2022-04-12 02:27:40|196.07|193.27|196.07|193.27|196.07|193.27|196.07|193.27|0
1649730470000|2022-04-12 02:27:50|196.14|193.34|196.14|193.34|196.14|193.34|196.14|193.34|0
1649730480000|2022-04-12 02:28:00|196.07|193.27|196.07|193.27|196.07|193.27|196.07|193.27|0
1649730520000|2022-04-12 02:28:40|196.14|193.34|196.14|193.34|196.14|193.34|196.14|193.34|0
1649730530000|2022-04-12 02:28:50|196.07|193.27|196.07|193.27|196.07|193.27|196.07|193.27|0
1649730540000|2022-04-12 02:29:00|196.11|193.31|196.07|193.27|196.11|193.31|196.07|193.27|0
1649730560000|2022-04-12 02:29:20|196|193.2|196|193.2|196|193.2|196|193.2|0
1649730570000|2022-04-12 02:29:30|196.07|193.27|196|193.2|196.07|193.27|196|193.2|0
1649730580000|2022-04-12 02:29:40|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1649730590000|2022-04-12 02:29:50|195.96|193.16|196|193.2|196|193.2|195.96|193.16|0
1649730600000|2022-04-12 02:30:00|195.92|193.12|195.92|193.12|196|193.2|195.92|193.12|0
1649730610000|2022-04-12 02:30:10|195.85|193.05|195.85|193.05|195.85|193.05|195.85|193.05|0
1649730620000|2022-04-12 02:30:20|195.74|192.94|195.78|192.98|195.85|193.05|195.74|192.94|0
1649730630000|2022-04-12 02:30:30|195.74|192.94|195.78|192.98|195.78|192.98|195.74|192.94|0
1649730650000|2022-04-12 02:30:50|195.85|193.05|195.78|192.98|195.85|193.05|195.78|192.98|0
1649730660000|2022-04-12 02:31:00|195.74|192.94|195.78|192.98|195.78|192.98|195.71|192.91|0
1649730670000|2022-04-12 02:31:10|195.71|192.91|195.71|192.91|195.71|192.91|195.71|192.91|0
1649730690000|2022-04-12 02:31:30|195.74|192.94|195.71|192.91|195.78|192.98|195.71|192.91|0
1649730700000|2022-04-12 02:31:40|195.63|192.83|195.63|192.83|195.63|192.83|195.63|192.83|0
1649730710000|2022-04-12 02:31:50|195.71|192.91|195.71|192.91|195.71|192.91|195.63|192.83|0
1649730720000|2022-04-12 02:32:00|195.63|192.83|195.63|192.83|195.71|192.91|195.63|192.83|0
1649730730000|2022-04-12 02:32:10|195.56|192.76|195.63|192.83|195.63|192.83|195.56|192.76|0
1649730750000|2022-04-12 02:32:30|195.56|192.76|195.56|192.76|195.63|192.83|195.56|192.76|0
1649730760000|2022-04-12 02:32:40|195.63|192.83|195.49|192.69|195.63|192.83|195.49|192.69|0
1649730770000|2022-04-12 02:32:50|195.42|192.62|195.34|192.54|195.42|192.62|195.34|192.54|0
1649730780000|2022-04-12 02:33:00|195.42|192.62|195.42|192.62|195.42|192.62|195.42|192.62|0
1649730790000|2022-04-12 02:33:10|195.34|192.54|195.34|192.54|195.42|192.62|195.34|192.54|0
1649730800000|2022-04-12 02:33:20|195.27|192.47|195.2|192.4|195.27|192.47|195.2|192.4|0
1649730810000|2022-04-12 02:33:30|195.27|192.47|195.13|192.33|195.27|192.47|195.13|192.33|0
1649730820000|2022-04-12 02:33:40|195.2|192.4|195.2|192.4|195.2|192.4|195.13|192.33|0
1649730830000|2022-04-12 02:33:50|195.27|192.47|195.34|192.54|195.34|192.54|195.27|192.47|0
1649730840000|2022-04-12 02:34:00|195.31|192.51|195.34|192.54|195.34|192.54|195.31|192.51|0
1649730850000|2022-04-12 02:34:10|195.27|192.47|195.34|192.54|195.34|192.54|195.27|192.47|0
1649730860000|2022-04-12 02:34:20|195.42|192.62|195.41|192.61|195.42|192.62|195.41|192.61|0
1649730880000|2022-04-12 02:34:40|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1649730890000|2022-04-12 02:34:50|195.34|192.54|195.34|192.54|195.34|192.54|195.34|192.54|0
1649730910000|2022-04-12 02:35:10|195.38|192.58|195.34|192.54|195.41|192.61|195.34|192.54|0
1649730920000|2022-04-12 02:35:20|195.27|192.47|195.27|192.47|195.27|192.47|195.27|192.47|0
1649730930000|2022-04-12 02:35:30|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1649730940000|2022-04-12 02:35:40|195.13|192.33|195.34|192.54|195.41|192.61|195.13|192.33|0
1649730950000|2022-04-12 02:35:50|195.38|192.58|195.34|192.54|195.38|192.58|195.34|192.54|0
1649730960000|2022-04-12 02:36:00|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1649730970000|2022-04-12 02:36:10|195.27|192.47|195.41|192.61|195.41|192.61|195.27|192.47|0
1649731020000|2022-04-12 02:37:00|195.34|192.54|195.41|192.61|195.41|192.61|195.34|192.54|0
1649731030000|2022-04-12 02:37:10|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1649731040000|2022-04-12 02:37:20|195.41|192.61|195.41|192.61|195.41|192.61|195.41|192.61|0
1649731070000|2022-04-12 02:37:50|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1649731080000|2022-04-12 02:38:00|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1649731090000|2022-04-12 02:38:10|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1649731100000|2022-04-12 02:38:20|195.41|192.61|195.41|192.61|195.41|192.61|195.41|192.61|0
1649731120000|2022-04-12 02:38:40|195.49|192.69|195.56|192.76|195.56|192.76|195.49|192.69|0
1649731130000|2022-04-12 02:38:50|195.49|192.69|195.56|192.76|195.56|192.76|195.49|192.69|0
1649731140000|2022-04-12 02:39:00|195.63|192.83|195.63|192.83|195.63|192.83|195.63|192.83|0
1649731150000|2022-04-12 02:39:10|195.56|192.76|195.49|192.69|195.56|192.76|195.49|192.69|0
1649731160000|2022-04-12 02:39:20|195.48|192.68|195.52|192.72|195.56|192.76|195.48|192.68|0
1649731170000|2022-04-12 02:39:30|195.56|192.76|195.56|192.76|195.56|192.76|195.52|192.72|0
1649731180000|2022-04-12 02:39:40|195.52|192.72|195.48|192.68|195.52|192.72|195.48|192.68|0
1649731190000|2022-04-12 02:39:50|195.41|192.61|195.7|192.9|195.7|192.9|195.41|192.61|0
1649731200000|2022-04-12 02:40:00|195.63|192.83|195.7|192.9|195.7|192.9|195.63|192.83|0
1649731210000|2022-04-12 02:40:10|195.63|192.83|195.63|192.83|195.63|192.83|195.63|192.83|0
1649731230000|2022-04-12 02:40:30|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649731250000|2022-04-12 02:40:50|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1649731260000|2022-04-12 02:41:00|195.63|192.83|195.56|192.76|195.63|192.83|195.56|192.76|0
1649731270000|2022-04-12 02:41:10|195.63|192.83|195.56|192.76|195.63|192.83|195.56|192.76|0
1649731280000|2022-04-12 02:41:20|195.52|192.72|195.56|192.76|195.56|192.76|195.48|192.68|0
1649731290000|2022-04-12 02:41:30|195.48|192.68|195.56|192.76|195.56|192.76|195.48|192.68|0
1649731300000|2022-04-12 02:41:40|195.48|192.68|195.56|192.76|195.56|192.76|195.48|192.68|0
1649731310000|2022-04-12 02:41:50|195.59|192.79|195.56|192.76|195.59|192.79|195.56|192.76|0
1649731320000|2022-04-12 02:42:00|195.59|192.79|195.59|192.79|195.59|192.79|195.56|192.76|0
1649731330000|2022-04-12 02:42:10|195.56|192.76|195.63|192.83|195.63|192.83|195.56|192.76|0
1649731350000|2022-04-12 02:42:30|195.59|192.79|195.56|192.76|195.59|192.79|195.56|192.76|0
1649731380000|2022-04-12 02:43:00|195.48|192.68|195.52|192.72|195.52|192.72|195.48|192.68|0
1649731390000|2022-04-12 02:43:10|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649731430000|2022-04-12 02:43:50|195.56|192.76|195.56|192.76|195.56|192.76|195.48|192.68|0
1649731440000|2022-04-12 02:44:00|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649731460000|2022-04-12 02:44:20|195.41|192.61|195.41|192.61|195.41|192.61|195.41|192.61|0
1649731480000|2022-04-12 02:44:40|195.48|192.68|195.45|192.65|195.48|192.68|195.45|192.65|0
1649731490000|2022-04-12 02:44:50|195.48|192.68|195.45|192.65|195.48|192.68|195.45|192.65|0
1649731500000|2022-04-12 02:45:00|195.41|192.61|195.41|192.61|195.41|192.61|195.41|192.61|0
1649731510000|2022-04-12 02:45:10|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649731530000|2022-04-12 02:45:30|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1649731550000|2022-04-12 02:45:50|195.48|192.68|195.55|192.75|195.55|192.75|195.48|192.68|0
1649731560000|2022-04-12 02:46:00|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649731580000|2022-04-12 02:46:20|195.55|192.75|195.48|192.68|195.55|192.75|195.48|192.68|0
1649731590000|2022-04-12 02:46:30|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649731600000|2022-04-12 02:46:40|195.48|192.68|195.41|192.61|195.48|192.68|195.41|192.61|0
1649731610000|2022-04-12 02:46:50|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649731650000|2022-04-12 02:47:30|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1649731680000|2022-04-12 02:48:00|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649731700000|2022-04-12 02:48:20|195.41|192.61|195.41|192.61|195.41|192.61|195.41|192.61|0
1649731710000|2022-04-12 02:48:30|195.48|192.68|195.41|192.61|195.48|192.68|195.41|192.61|0
1649731720000|2022-04-12 02:48:40|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649731730000|2022-04-12 02:48:50|195.52|192.72|195.48|192.68|195.52|192.72|195.48|192.68|0
1649731740000|2022-04-12 02:49:00|195.55|192.75|195.48|192.68|195.55|192.75|195.48|192.68|0
1649731760000|2022-04-12 02:49:20|195.41|192.61|195.41|192.61|195.41|192.61|195.41|192.61|0
1649731810000|2022-04-12 02:50:10|195.45|192.65|195.41|192.61|195.48|192.68|195.41|192.61|0
1649731840000|2022-04-12 02:50:40|195.45|192.65|195.48|192.68|195.48|192.68|195.45|192.65|0
1649731870000|2022-04-12 02:51:10|195.55|192.75|195.62|192.82|195.62|192.82|195.55|192.75|0
1649731880000|2022-04-12 02:51:20|195.55|192.75|195.55|192.75|195.62|192.82|195.55|192.75|0
1649731890000|2022-04-12 02:51:30|195.62|192.82|195.59|192.79|195.62|192.82|195.59|192.79|0
1649731900000|2022-04-12 02:51:40|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1649731910000|2022-04-12 02:51:50|195.55|192.75|195.62|192.82|195.62|192.82|195.55|192.75|0
1649731920000|2022-04-12 02:52:00|195.55|192.75|195.55|192.75|195.59|192.79|195.55|192.75|0
1649731930000|2022-04-12 02:52:10|195.48|192.68|195.41|192.61|195.48|192.68|195.41|192.61|0
1649731940000|2022-04-12 02:52:20|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649731980000|2022-04-12 02:53:00|195.55|192.75|195.55|192.75|195.62|192.82|195.55|192.75|0
1649731990000|2022-04-12 02:53:10|195.62|192.82|195.55|192.75|195.62|192.82|195.55|192.75|0
1649732020000|2022-04-12 02:53:40|195.48|192.68|195.41|192.61|195.48|192.68|195.41|192.61|0
1649732030000|2022-04-12 02:53:50|195.55|192.75|195.55|192.75|195.55|192.75|195.48|192.68|0
1649732040000|2022-04-12 02:54:00|195.48|192.68|195.41|192.61|195.48|192.68|195.41|192.61|0
1649732110000|2022-04-12 02:55:10|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649732120000|2022-04-12 02:55:20|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1649732150000|2022-04-12 02:55:50|195.62|192.82|195.59|192.79|195.62|192.82|195.59|192.79|0
1649732160000|2022-04-12 02:56:00|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1649732170000|2022-04-12 02:56:10|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1649732180000|2022-04-12 02:56:20|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1649732200000|2022-04-12 02:56:40|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649732210000|2022-04-12 02:56:50|195.55|192.75|195.69|192.89|195.69|192.89|195.55|192.75|0
1649732220000|2022-04-12 02:57:00|195.62|192.82|195.62|192.82|195.62|192.82|195.62|192.82|0
1649732230000|2022-04-12 02:57:10|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1649732250000|2022-04-12 02:57:30|195.48|192.68|195.48|192.68|195.48|192.68|195.4|192.6|0
1649732270000|2022-04-12 02:57:50|195.4|192.6|195.48|192.68|195.48|192.68|195.4|192.6|0
1649732280000|2022-04-12 02:58:00|195.4|192.6|195.48|192.68|195.48|192.68|195.4|192.6|0
1649732310000|2022-04-12 02:58:30|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1649732330000|2022-04-12 02:58:50|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649732340000|2022-04-12 02:59:00|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1649732360000|2022-04-12 02:59:20|195.44|192.64|195.4|192.6|195.48|192.68|195.4|192.6|0
1649732380000|2022-04-12 02:59:40|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649732400000|2022-04-12 03:00:00|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1649732410000|2022-04-12 03:00:10|195.48|192.68|195.4|192.6|195.48|192.68|195.4|192.6|0
1649732450000|2022-04-12 03:00:50|195.33|192.53|195.19|192.39|195.33|192.53|195.11|192.31|0
1649732460000|2022-04-12 03:01:00|195.26|192.46|195.22|192.42|195.26|192.46|195.22|192.42|0
1649732470000|2022-04-12 03:01:10|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1649732480000|2022-04-12 03:01:20|195.19|192.39|195.08|192.28|195.19|192.39|195.08|192.28|0
1649732490000|2022-04-12 03:01:30|195.04|192.24|195.04|192.24|195.04|192.24|194.97|192.17|0
1649732500000|2022-04-12 03:01:40|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1649732510000|2022-04-12 03:01:50|195.04|192.24|195.04|192.24|195.04|192.24|195.04|192.24|0
1649732520000|2022-04-12 03:02:00|195.08|192.28|195.19|192.39|195.19|192.39|195.08|192.28|0
1649732530000|2022-04-12 03:02:10|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1649732540000|2022-04-12 03:02:20|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1649732550000|2022-04-12 03:02:30|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1649732560000|2022-04-12 03:02:40|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1649732580000|2022-04-12 03:03:00|195.26|192.46|195.26|192.46|195.33|192.53|195.26|192.46|0
1649732590000|2022-04-12 03:03:10|195.3|192.5|195.26|192.46|195.3|192.5|195.26|192.46|0
1649732600000|2022-04-12 03:03:20|195.33|192.53|195.33|192.53|195.33|192.53|195.33|192.53|0
1649732610000|2022-04-12 03:03:30|195.4|192.6|195.4|192.6|195.4|192.6|195.37|192.57|0
1649732620000|2022-04-12 03:03:40|195.33|192.53|195.33|192.53|195.33|192.53|195.33|192.53|0
1649732630000|2022-04-12 03:03:50|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1649732640000|2022-04-12 03:04:00|195.47|192.67|195.47|192.67|195.47|192.67|195.4|192.6|0
1649732650000|2022-04-12 03:04:10|195.4|192.6|195.33|192.53|195.4|192.6|195.33|192.53|0
1649732700000|2022-04-12 03:05:00|195.4|192.6|195.33|192.53|195.4|192.6|195.33|192.53|0
1649732760000|2022-04-12 03:06:00|195.37|192.57|195.4|192.6|195.4|192.6|195.37|192.57|0
1649732780000|2022-04-12 03:06:20|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1649732790000|2022-04-12 03:06:30|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1649732800000|2022-04-12 03:06:40|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1649732810000|2022-04-12 03:06:50|195.54|192.74|195.54|192.74|195.54|192.74|195.54|192.74|0
1649732820000|2022-04-12 03:07:00|195.47|192.67|195.4|192.6|195.47|192.67|195.4|192.6|0
1649732840000|2022-04-12 03:07:20|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1649732860000|2022-04-12 03:07:40|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1649732870000|2022-04-12 03:07:50|195.44|192.64|195.44|192.64|195.44|192.64|195.44|192.64|0
1649732880000|2022-04-12 03:08:00|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1649732890000|2022-04-12 03:08:10|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1649732900000|2022-04-12 03:08:20|195.44|192.64|195.47|192.67|195.47|192.67|195.44|192.64|0
1649732910000|2022-04-12 03:08:30|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1649732920000|2022-04-12 03:08:40|195.47|192.67|195.4|192.6|195.47|192.67|195.4|192.6|0
1649732930000|2022-04-12 03:08:50|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1649732940000|2022-04-12 03:09:00|195.54|192.74|195.54|192.74|195.54|192.74|195.54|192.74|0
1649732950000|2022-04-12 03:09:10|195.62|192.82|195.54|192.74|195.62|192.82|195.54|192.74|0
1649732960000|2022-04-12 03:09:20|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1649732970000|2022-04-12 03:09:30|195.51|192.71|195.54|192.74|195.54|192.74|195.51|192.71|0
1649732990000|2022-04-12 03:09:50|195.47|192.67|195.44|192.64|195.47|192.67|195.44|192.64|0
1649733000000|2022-04-12 03:10:00|195.47|192.67|195.47|192.67|195.47|192.67|195.4|192.6|0
1649733010000|2022-04-12 03:10:10|195.4|192.6|195.47|192.67|195.47|192.67|195.4|192.6|0
1649733020000|2022-04-12 03:10:20|195.54|192.74|195.54|192.74|195.54|192.74|195.54|192.74|0
1649733080000|2022-04-12 03:11:20|195.61|192.81|195.61|192.81|195.61|192.81|195.61|192.81|0
1649733090000|2022-04-12 03:11:30|195.54|192.74|195.54|192.74|195.54|192.74|195.54|192.74|0
1649733100000|2022-04-12 03:11:40|195.47|192.67|195.54|192.74|195.54|192.74|195.47|192.67|0
1649733130000|2022-04-12 03:12:10|195.61|192.81|195.69|192.89|195.69|192.89|195.61|192.81|0
1649733150000|2022-04-12 03:12:30|195.76|192.96|195.69|192.89|195.76|192.96|195.69|192.89|0
1649733170000|2022-04-12 03:12:50|195.61|192.81|195.61|192.81|195.61|192.81|195.61|192.81|0
1649733180000|2022-04-12 03:13:00|195.54|192.74|195.54|192.74|195.54|192.74|195.54|192.74|0
1649733230000|2022-04-12 03:13:50|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1649733280000|2022-04-12 03:14:40|195.4|192.6|195.47|192.67|195.47|192.67|195.4|192.6|0
1649733290000|2022-04-12 03:14:50|195.4|192.6|195.43|192.63|195.47|192.67|195.4|192.6|0
1649733300000|2022-04-12 03:15:00|195.4|192.6|195.4|192.6|195.47|192.67|195.4|192.6|0
1649733310000|2022-04-12 03:15:10|195.32|192.52|195.4|192.6|195.4|192.6|195.32|192.52|0
1649733320000|2022-04-12 03:15:20|195.32|192.52|195.32|192.52|195.32|192.52|195.32|192.52|0
1649733330000|2022-04-12 03:15:30|195.4|192.6|195.4|192.6|195.4|192.6|195.32|192.52|0
1649733340000|2022-04-12 03:15:40|195.36|192.56|195.47|192.67|195.47|192.67|195.36|192.56|0
1649733370000|2022-04-12 03:16:10|195.54|192.74|195.54|192.74|195.54|192.74|195.54|192.74|0
1649733380000|2022-04-12 03:16:20|195.61|192.81|195.68|192.88|195.68|192.88|195.61|192.81|0
1649733390000|2022-04-12 03:16:30|195.72|192.92|195.76|192.96|195.76|192.96|195.72|192.92|0
1649733400000|2022-04-12 03:16:40|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1649733410000|2022-04-12 03:16:50|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1649733420000|2022-04-12 03:17:00|195.68|192.88|195.76|192.96|195.76|192.96|195.68|192.88|0
1649733430000|2022-04-12 03:17:10|195.72|192.92|195.68|192.88|195.72|192.92|195.68|192.88|0
1649733450000|2022-04-12 03:17:30|195.72|192.92|195.68|192.88|195.72|192.92|195.68|192.88|0
1649733480000|2022-04-12 03:18:00|195.72|192.92|195.72|192.92|195.72|192.92|195.72|192.92|0
1649733490000|2022-04-12 03:18:10|195.68|192.88|195.76|192.96|195.83|193.03|195.68|192.88|0
1649733500000|2022-04-12 03:18:20|195.72|192.92|195.76|192.96|195.76|192.96|195.72|192.92|0
1649733510000|2022-04-12 03:18:30|195.83|193.03|195.9|193.1|195.9|193.1|195.76|192.96|0
1649733520000|2022-04-12 03:18:40|195.83|193.03|195.9|193.1|195.9|193.1|195.83|193.03|0
1649733530000|2022-04-12 03:18:50|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1649733540000|2022-04-12 03:19:00|195.9|193.1|196.48|193.68|196.48|193.68|195.83|193.03|0
1649733550000|2022-04-12 03:19:10|196.41|193.61|196.55|193.75|196.55|193.75|196.41|193.61|0
1649733560000|2022-04-12 03:19:20|196.41|193.61|196.41|193.61|196.41|193.61|196.41|193.61|0
1649733570000|2022-04-12 03:19:30|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1649733580000|2022-04-12 03:19:40|196.26|193.46|196.33|193.53|196.33|193.53|196.26|193.46|0
1649733590000|2022-04-12 03:19:50|196.48|193.68|196.41|193.61|196.48|193.68|196.41|193.61|0
1649733600000|2022-04-12 03:20:00|196.48|193.68|196.55|193.75|196.55|193.75|196.48|193.68|0
1649733620000|2022-04-12 03:20:20|196.48|193.68|196.55|193.75|196.55|193.75|196.48|193.68|0
1649733630000|2022-04-12 03:20:30|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1649733640000|2022-04-12 03:20:40|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1649733650000|2022-04-12 03:20:50|196.62|193.82|196.48|193.68|196.62|193.82|196.48|193.68|0
1649733660000|2022-04-12 03:21:00|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1649733670000|2022-04-12 03:21:10|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1649733680000|2022-04-12 03:21:20|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1649733710000|2022-04-12 03:21:50|196.62|193.82|196.55|193.75|196.62|193.82|196.55|193.75|0
1649733730000|2022-04-12 03:22:10|196.52|193.72|196.55|193.75|196.55|193.75|196.52|193.72|0
1649733740000|2022-04-12 03:22:20|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1649733750000|2022-04-12 03:22:30|196.41|193.61|196.41|193.61|196.44|193.64|196.41|193.61|0
1649733760000|2022-04-12 03:22:40|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1649733790000|2022-04-12 03:23:10|196.41|193.61|196.41|193.61|196.41|193.61|196.41|193.61|0
1649733800000|2022-04-12 03:23:20|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1649733830000|2022-04-12 03:23:50|196.3|193.5|196.26|193.46|196.33|193.53|196.26|193.46|0
1649733840000|2022-04-12 03:24:00|196.3|193.5|196.33|193.53|196.33|193.53|196.3|193.5|0
1649733870000|2022-04-12 03:24:30|196.41|193.61|196.41|193.61|196.41|193.61|196.41|193.61|0
1649733890000|2022-04-12 03:24:50|196.48|193.68|196.41|193.61|196.55|193.75|196.41|193.61|0
1649733900000|2022-04-12 03:25:00|196.4|193.6|196.33|193.53|196.4|193.6|196.33|193.53|0
1649733910000|2022-04-12 03:25:10|196.26|193.46|196.26|193.46|196.26|193.46|196.19|193.39|0
1649733920000|2022-04-12 03:25:20|196.3|193.5|196.37|193.57|196.37|193.57|196.3|193.5|0
1649733930000|2022-04-12 03:25:30|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1649733940000|2022-04-12 03:25:40|196.26|193.46|196.33|193.53|196.33|193.53|196.26|193.46|0
1649733950000|2022-04-12 03:25:50|196.3|193.5|196.3|193.5|196.3|193.5|196.26|193.46|0
1649733960000|2022-04-12 03:26:00|196.26|193.46|196.33|193.53|196.33|193.53|196.26|193.46|0
1649733970000|2022-04-12 03:26:10|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1649733980000|2022-04-12 03:26:20|196.3|193.5|196.26|193.46|196.33|193.53|196.26|193.46|0
1649734000000|2022-04-12 03:26:40|196.22|193.42|196.19|193.39|196.22|193.42|196.19|193.39|0
1649734020000|2022-04-12 03:27:00|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1649734030000|2022-04-12 03:27:10|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1649734040000|2022-04-12 03:27:20|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1649734050000|2022-04-12 03:27:30|196.26|193.46|196.26|193.46|196.26|193.46|196.22|193.42|0
1649734060000|2022-04-12 03:27:40|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1649734070000|2022-04-12 03:27:50|196.26|193.46|196.33|193.53|196.33|193.53|196.26|193.46|0
1649734080000|2022-04-12 03:28:00|196.3|193.5|196.26|193.46|196.33|193.53|196.26|193.46|0
1649734110000|2022-04-12 03:28:30|196.22|193.42|196.19|193.39|196.22|193.42|196.19|193.39|0
1649734120000|2022-04-12 03:28:40|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1649734130000|2022-04-12 03:28:50|196.19|193.39|196.26|193.46|196.26|193.46|196.19|193.39|0
1649734140000|2022-04-12 03:29:00|196.19|193.39|196.26|193.46|196.26|193.46|196.19|193.39|0
1649734150000|2022-04-12 03:29:10|196.22|193.42|196.19|193.39|196.22|193.42|196.19|193.39|0
1649734160000|2022-04-12 03:29:20|196.22|193.42|196.19|193.39|196.22|193.42|196.19|193.39|0
1649734170000|2022-04-12 03:29:30|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1649734180000|2022-04-12 03:29:40|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1649734200000|2022-04-12 03:30:00|196.4|193.6|196.4|193.6|196.4|193.6|196.4|193.6|0
1649734210000|2022-04-12 03:30:10|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1649734220000|2022-04-12 03:30:20|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1649734230000|2022-04-12 03:30:30|196.26|193.46|196.18|193.38|196.26|193.46|196.18|193.38|0
1649734240000|2022-04-12 03:30:40|196.04|193.24|196.11|193.31|196.11|193.31|196.04|193.24|0
1649734250000|2022-04-12 03:30:50|196.04|193.24|195.97|193.17|196.04|193.24|195.97|193.17|0
1649734270000|2022-04-12 03:31:10|196.04|193.24|196.04|193.24|196.04|193.24|196.04|193.24|0
1649734310000|2022-04-12 03:31:50|195.97|193.17|195.97|193.17|195.97|193.17|195.97|193.17|0
1649734320000|2022-04-12 03:32:00|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1649734330000|2022-04-12 03:32:10|195.82|193.02|195.82|193.02|195.82|193.02|195.75|192.95|0
1649734350000|2022-04-12 03:32:30|195.89|193.09|195.89|193.09|195.93|193.13|195.89|193.09|0
1649734370000|2022-04-12 03:32:50|195.97|193.17|195.97|193.17|195.97|193.17|195.97|193.17|0
1649734380000|2022-04-12 03:33:00|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1649734400000|2022-04-12 03:33:20|195.75|192.95|195.82|193.02|195.82|193.02|195.75|192.95|0
1649734410000|2022-04-12 03:33:30|195.79|192.99|195.75|192.95|195.79|192.99|195.75|192.95|0
1649734420000|2022-04-12 03:33:40|195.82|193.02|195.82|193.02|195.82|193.02|195.82|193.02|0
1649734430000|2022-04-12 03:33:50|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1649734440000|2022-04-12 03:34:00|196.22|193.42|196.18|193.38|196.22|193.42|196.18|193.38|0
1649734450000|2022-04-12 03:34:10|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1649734460000|2022-04-12 03:34:20|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1649734480000|2022-04-12 03:34:40|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1649734490000|2022-04-12 03:34:50|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1649734500000|2022-04-12 03:35:00|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1649734510000|2022-04-12 03:35:10|196.33|193.53|196.4|193.6|196.4|193.6|196.33|193.53|0
1649734520000|2022-04-12 03:35:20|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1649734530000|2022-04-12 03:35:30|196.55|193.75|196.4|193.6|196.55|193.75|196.4|193.6|0
1649734540000|2022-04-12 03:35:40|196.37|193.57|196.04|193.24|196.4|193.6|196.04|193.24|0
1649734560000|2022-04-12 03:36:00|196.11|193.31|196.04|193.24|196.11|193.31|196.04|193.24|0
1649734580000|2022-04-12 03:36:20|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1649734600000|2022-04-12 03:36:40|196.18|193.38|196.25|193.45|196.25|193.45|196.18|193.38|0
1649734630000|2022-04-12 03:37:10|196.33|193.53|196.29|193.49|196.33|193.53|196.29|193.49|0
1649734640000|2022-04-12 03:37:20|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1649734660000|2022-04-12 03:37:40|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1649734670000|2022-04-12 03:37:50|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1649734690000|2022-04-12 03:38:10|196.11|193.31|196.18|193.38|196.18|193.38|196.11|193.31|0
1649734700000|2022-04-12 03:38:20|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1649734730000|2022-04-12 03:38:50|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1649734740000|2022-04-12 03:39:00|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1649734750000|2022-04-12 03:39:10|196.04|193.24|196.11|193.31|196.11|193.31|196.04|193.24|0
1649734760000|2022-04-12 03:39:20|196.04|193.24|196.11|193.31|196.11|193.31|196.04|193.24|0
1649734770000|2022-04-12 03:39:30|196.04|193.24|196.04|193.24|196.04|193.24|196.04|193.24|0
1649734780000|2022-04-12 03:39:40|196|193.2|196.04|193.24|196.04|193.24|196|193.2|0
1649734790000|2022-04-12 03:39:50|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1649734820000|2022-04-12 03:40:20|196.18|193.38|196.15|193.35|196.18|193.38|196.15|193.35|0
1649734830000|2022-04-12 03:40:30|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1649734840000|2022-04-12 03:40:40|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1649734850000|2022-04-12 03:40:50|196.11|193.31|196.18|193.38|196.18|193.38|196.11|193.31|0
1649734860000|2022-04-12 03:41:00|196.4|193.6|196.4|193.6|196.4|193.6|196.4|193.6|0
1649734870000|2022-04-12 03:41:10|196.33|193.53|196.33|193.53|196.33|193.53|196.25|193.45|0
1649734880000|2022-04-12 03:41:20|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1649734910000|2022-04-12 03:41:50|196.18|193.38|196.18|193.38|196.18|193.38|196.11|193.31|0
1649734920000|2022-04-12 03:42:00|196.11|193.31|196.18|193.38|196.18|193.38|196.11|193.31|0
1649734930000|2022-04-12 03:42:10|196.14|193.34|196.11|193.31|196.14|193.34|196.11|193.31|0
1649734950000|2022-04-12 03:42:30|196.14|193.34|196.11|193.31|196.14|193.34|196.11|193.31|0
1649734960000|2022-04-12 03:42:40|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1649734980000|2022-04-12 03:43:00|196.11|193.31|196.18|193.38|196.18|193.38|196.11|193.31|0
1649734990000|2022-04-12 03:43:10|196.11|193.31|196.18|193.38|196.18|193.38|196.11|193.31|0
1649735040000|2022-04-12 03:44:00|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1649735050000|2022-04-12 03:44:10|196.29|193.49|196.25|193.45|196.29|193.49|196.25|193.45|0
1649735060000|2022-04-12 03:44:20|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1649735070000|2022-04-12 03:44:30|196.29|193.49|196.32|193.52|196.32|193.52|196.29|193.49|0
1649735100000|2022-04-12 03:45:00|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1649735130000|2022-04-12 03:45:30|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1649735170000|2022-04-12 03:46:10|196.14|193.34|196.18|193.38|196.18|193.38|196.14|193.34|0
1649735180000|2022-04-12 03:46:20|196.14|193.34|196.18|193.38|196.18|193.38|196.11|193.31|0
1649735190000|2022-04-12 03:46:30|196.11|193.31|196.11|193.31|196.18|193.38|196.11|193.31|0
1649735220000|2022-04-12 03:47:00|196.18|193.38|196.25|193.45|196.25|193.45|196.18|193.38|0
1649735280000|2022-04-12 03:48:00|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1649735290000|2022-04-12 03:48:10|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1649735300000|2022-04-12 03:48:20|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1649735310000|2022-04-12 03:48:30|196.39|193.59|196.39|193.59|196.39|193.59|196.39|193.59|0
1649735320000|2022-04-12 03:48:40|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1649735330000|2022-04-12 03:48:50|196.29|193.49|196.32|193.52|196.32|193.52|196.29|193.49|0
1649735400000|2022-04-12 03:50:00|196.25|193.45|196.32|193.52|196.32|193.52|196.25|193.45|0
1649735420000|2022-04-12 03:50:20|196.36|193.56|196.47|193.67|196.47|193.67|196.36|193.56|0
1649735470000|2022-04-12 03:51:10|196.54|193.74|196.54|193.74|196.54|193.74|196.54|193.74|0
1649735490000|2022-04-12 03:51:30|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1649735500000|2022-04-12 03:51:40|196.39|193.59|196.43|193.63|196.43|193.63|196.39|193.59|0
1649735510000|2022-04-12 03:51:50|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1649735520000|2022-04-12 03:52:00|196.39|193.59|196.32|193.52|196.39|193.59|196.32|193.52|0
1649735560000|2022-04-12 03:52:40|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1649735570000|2022-04-12 03:52:50|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1649735610000|2022-04-12 03:53:30|196.25|193.45|196.17|193.37|196.25|193.45|196.17|193.37|0
1649735620000|2022-04-12 03:53:40|196.1|193.3|196.17|193.37|196.17|193.37|196.1|193.3|0
1649735630000|2022-04-12 03:53:50|196.1|193.3|196.17|193.37|196.17|193.37|196.1|193.3|0
1649735650000|2022-04-12 03:54:10|196.1|193.3|196.17|193.37|196.17|193.37|196.1|193.3|0
1649735660000|2022-04-12 03:54:20|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1649735680000|2022-04-12 03:54:40|196.17|193.37|196.25|193.45|196.25|193.45|196.17|193.37|0
1649735690000|2022-04-12 03:54:50|196.28|193.48|196.32|193.52|196.32|193.52|196.28|193.48|0
1649735700000|2022-04-12 03:55:00|196.25|193.45|196.32|193.52|196.32|193.52|196.25|193.45|0
1649735710000|2022-04-12 03:55:10|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1649735720000|2022-04-12 03:55:20|196.28|193.48|196.32|193.52|196.32|193.52|196.28|193.48|0
1649735770000|2022-04-12 03:56:10|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1649735790000|2022-04-12 03:56:30|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1649735800000|2022-04-12 03:56:40|196.39|193.59|196.32|193.52|196.39|193.59|196.32|193.52|0
1649735810000|2022-04-12 03:56:50|196.36|193.56|196.39|193.59|196.39|193.59|196.36|193.56|0
1649735850000|2022-04-12 03:57:30|196.5|193.7|196.46|193.66|196.5|193.7|196.46|193.66|0
1649735860000|2022-04-12 03:57:40|196.54|193.74|196.46|193.66|196.54|193.74|196.46|193.66|0
1649735870000|2022-04-12 03:57:50|196.54|193.74|196.54|193.74|196.54|193.74|196.54|193.74|0
1649735880000|2022-04-12 03:58:00|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1649735890000|2022-04-12 03:58:10|196.61|193.81|196.68|193.88|196.68|193.88|196.61|193.81|0
1649735900000|2022-04-12 03:58:20|196.61|193.81|196.61|193.81|196.61|193.81|196.61|193.81|0
1649735910000|2022-04-12 03:58:30|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1649735920000|2022-04-12 03:58:40|196.61|193.81|196.61|193.81|196.61|193.81|196.61|193.81|0
1649735930000|2022-04-12 03:58:50|196.53|193.73|196.61|193.81|196.61|193.81|196.53|193.73|0
1649735950000|2022-04-12 03:59:10|196.46|193.66|196.53|193.73|196.53|193.73|196.46|193.66|0
1649735960000|2022-04-12 03:59:20|196.61|193.81|196.61|193.81|196.61|193.81|196.61|193.81|0
1649735980000|2022-04-12 03:59:40|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1649735990000|2022-04-12 03:59:50|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1649736030000|2022-04-12 04:00:30|196.43|193.63|196.46|193.66|196.46|193.66|196.39|193.59|0
1649736040000|2022-04-12 04:00:40|196.53|193.73|196.39|193.59|196.53|193.73|196.39|193.59|0
1649736050000|2022-04-12 04:00:50|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1649736060000|2022-04-12 04:01:00|196.39|193.59|196.43|193.63|196.46|193.66|196.39|193.59|0
1649736070000|2022-04-12 04:01:10|196.46|193.66|196.39|193.59|196.46|193.66|196.39|193.59|0
1649736080000|2022-04-12 04:01:20|196.24|193.44|196.32|193.52|196.32|193.52|196.24|193.44|0
1649736090000|2022-04-12 04:01:30|196.39|193.59|196.32|193.52|196.39|193.59|196.32|193.52|0
1649736100000|2022-04-12 04:01:40|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1649736120000|2022-04-12 04:02:00|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1649736130000|2022-04-12 04:02:10|196.1|193.3|196.17|193.37|196.17|193.37|196.1|193.3|0
1649736140000|2022-04-12 04:02:20|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1649736150000|2022-04-12 04:02:30|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1649736170000|2022-04-12 04:02:50|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1649736180000|2022-04-12 04:03:00|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1649736200000|2022-04-12 04:03:20|196.14|193.34|196.14|193.34|196.14|193.34|196.14|193.34|0
1649736210000|2022-04-12 04:03:30|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1649736230000|2022-04-12 04:03:50|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1649736280000|2022-04-12 04:04:40|196.24|193.44|196.46|193.66|196.46|193.66|196.24|193.44|0
1649736290000|2022-04-12 04:04:50|196.39|193.59|196.39|193.59|196.39|193.59|196.39|193.59|0
1649736310000|2022-04-12 04:05:10|196.35|193.55|196.31|193.51|196.35|193.55|196.31|193.51|0
1649736330000|2022-04-12 04:05:30|196.35|193.55|196.39|193.59|196.39|193.59|196.35|193.55|0
1649736340000|2022-04-12 04:05:40|196.31|193.51|196.31|193.51|196.35|193.55|196.31|193.51|0
1649736360000|2022-04-12 04:06:00|196.24|193.44|196.31|193.51|196.31|193.51|196.24|193.44|0
1649736370000|2022-04-12 04:06:10|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1649736380000|2022-04-12 04:06:20|196.21|193.41|196.17|193.37|196.21|193.41|196.17|193.37|0
1649736400000|2022-04-12 04:06:40|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1649736410000|2022-04-12 04:06:50|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1649736450000|2022-04-12 04:07:30|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1649736460000|2022-04-12 04:07:40|196.17|193.37|196.21|193.41|196.21|193.41|196.17|193.37|0
1649736470000|2022-04-12 04:07:50|196.28|193.48|196.24|193.44|196.28|193.48|196.24|193.44|0
1649736480000|2022-04-12 04:08:00|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1649736500000|2022-04-12 04:08:20|196.28|193.48|196.31|193.51|196.31|193.51|196.28|193.48|0
1649736510000|2022-04-12 04:08:30|196.39|193.59|196.39|193.59|196.39|193.59|196.39|193.59|0
1649736520000|2022-04-12 04:08:40|196.46|193.66|196.53|193.73|196.53|193.73|196.46|193.66|0
1649736570000|2022-04-12 04:09:30|196.67|193.87|196.6|193.8|196.67|193.87|196.6|193.8|0
1649736590000|2022-04-12 04:09:50|196.64|193.84|196.64|193.84|196.64|193.84|196.64|193.84|0
1649736600000|2022-04-12 04:10:00|196.6|193.8|196.53|193.73|196.6|193.8|196.53|193.73|0
1649736610000|2022-04-12 04:10:10|196.49|193.69|196.38|193.58|196.49|193.69|196.38|193.58|0
1649736620000|2022-04-12 04:10:20|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1649736630000|2022-04-12 04:10:30|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1649736640000|2022-04-12 04:10:40|196.6|193.8|196.53|193.73|196.6|193.8|196.53|193.73|0
1649736650000|2022-04-12 04:10:50|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1649736670000|2022-04-12 04:11:10|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1649736690000|2022-04-12 04:11:30|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1649736700000|2022-04-12 04:11:40|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1649736730000|2022-04-12 04:12:10|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1649736760000|2022-04-12 04:12:40|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1649736820000|2022-04-12 04:13:40|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1649736860000|2022-04-12 04:14:20|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1649736870000|2022-04-12 04:14:30|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1649736900000|2022-04-12 04:15:00|196.56|193.76|196.53|193.73|196.56|193.76|196.53|193.73|0
1649736910000|2022-04-12 04:15:10|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1649736920000|2022-04-12 04:15:20|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1649736950000|2022-04-12 04:15:50|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1649736960000|2022-04-12 04:16:00|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1649737000000|2022-04-12 04:16:40|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1649737020000|2022-04-12 04:17:00|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1649737040000|2022-04-12 04:17:20|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1649737050000|2022-04-12 04:17:30|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1649737080000|2022-04-12 04:18:00|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1649737100000|2022-04-12 04:18:20|196.45|193.65|196.45|193.65|196.45|193.65|196.38|193.58|0
1649737110000|2022-04-12 04:18:30|196.42|193.62|196.45|193.65|196.45|193.65|196.42|193.62|0
1649737130000|2022-04-12 04:18:50|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1649737140000|2022-04-12 04:19:00|196.38|193.58|196.45|193.65|196.45|193.65|196.38|193.58|0
1649737190000|2022-04-12 04:19:50|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1649737220000|2022-04-12 04:20:20|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1649737260000|2022-04-12 04:21:00|196.49|193.69|196.52|193.72|196.52|193.72|196.49|193.69|0
1649737270000|2022-04-12 04:21:10|196.45|193.65|196.38|193.58|196.45|193.65|196.38|193.58|0
1649737290000|2022-04-12 04:21:30|196.45|193.65|196.38|193.58|196.45|193.65|196.38|193.58|0
1649737300000|2022-04-12 04:21:40|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1649737310000|2022-04-12 04:21:50|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1649737340000|2022-04-12 04:22:20|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1649737500000|2022-04-12 04:25:00|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1649737510000|2022-04-12 04:25:10|196.49|193.69|196.52|193.72|196.52|193.72|196.49|193.69|0
1649737550000|2022-04-12 04:25:50|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1649737560000|2022-04-12 04:26:00|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1649737620000|2022-04-12 04:27:00|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1649737660000|2022-04-12 04:27:40|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1649737670000|2022-04-12 04:27:50|196.81|194.01|196.81|194.01|196.81|194.01|196.81|194.01|0
1649737680000|2022-04-12 04:28:00|196.88|194.08|196.96|194.16|196.96|194.16|196.88|194.08|0
1649737690000|2022-04-12 04:28:10|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1649737700000|2022-04-12 04:28:20|196.96|194.16|196.96|194.16|196.99|194.19|196.96|194.16|0
1649737710000|2022-04-12 04:28:30|197.03|194.23|197.03|194.23|197.03|194.23|196.96|194.16|0
1649737730000|2022-04-12 04:28:50|197.17|194.37|197.47|194.67|197.47|194.67|197.17|194.37|0
1649737740000|2022-04-12 04:29:00|197.54|194.74|197.47|194.67|197.54|194.74|197.39|194.59|0
1649737770000|2022-04-12 04:29:30|197.39|194.59|197.39|194.59|197.39|194.59|197.39|194.59|0
1649737780000|2022-04-12 04:29:40|197.47|194.67|197.47|194.67|197.47|194.67|197.47|194.67|0
1649737790000|2022-04-12 04:29:50|197.39|194.59|197.39|194.59|197.39|194.59|197.39|194.59|0
1649737800000|2022-04-12 04:30:00|197.47|194.67|197.32|194.52|197.47|194.67|197.32|194.52|0
1649737810000|2022-04-12 04:30:10|197.28|194.48|197.25|194.45|197.28|194.48|197.25|194.45|0
1649737830000|2022-04-12 04:30:30|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1649737850000|2022-04-12 04:30:50|197.25|194.45|197.43|194.63|197.47|194.67|197.25|194.45|0
1649737860000|2022-04-12 04:31:00|197.39|194.59|197.32|194.52|197.39|194.59|197.32|194.52|0
1649737870000|2022-04-12 04:31:10|197.25|194.45|197.39|194.59|197.39|194.59|197.25|194.45|0
1649737880000|2022-04-12 04:31:20|197.32|194.52|197.39|194.59|197.39|194.59|197.32|194.52|0
1649737900000|2022-04-12 04:31:40|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1649737910000|2022-04-12 04:31:50|197.32|194.52|197.25|194.45|197.32|194.52|197.17|194.37|0
1649737920000|2022-04-12 04:32:00|197.17|194.37|197.25|194.45|197.25|194.45|197.17|194.37|0
1649737940000|2022-04-12 04:32:20|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1649737970000|2022-04-12 04:32:50|197.1|194.3|197.1|194.3|197.1|194.3|197.1|194.3|0
1649737980000|2022-04-12 04:33:00|197.17|194.37|197.1|194.3|197.17|194.37|197.1|194.3|0
1649737990000|2022-04-12 04:33:10|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1649738000000|2022-04-12 04:33:20|197.1|194.3|197.17|194.37|197.17|194.37|197.1|194.3|0
1649738010000|2022-04-12 04:33:30|197.1|194.3|197.17|194.37|197.17|194.37|197.1|194.3|0
1649738030000|2022-04-12 04:33:50|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1649738040000|2022-04-12 04:34:00|197.17|194.37|197.17|194.37|197.21|194.41|197.17|194.37|0
1649738050000|2022-04-12 04:34:10|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1649738060000|2022-04-12 04:34:20|197.21|194.41|197.25|194.45|197.25|194.45|197.21|194.41|0
1649738070000|2022-04-12 04:34:30|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1649738090000|2022-04-12 04:34:50|197.28|194.48|197.28|194.48|197.28|194.48|197.28|194.48|0
1649738100000|2022-04-12 04:35:00|197.32|194.52|197.32|194.52|197.32|194.52|197.32|194.52|0
1649738110000|2022-04-12 04:35:10|197.24|194.44|197.28|194.48|197.28|194.48|197.24|194.44|0
1649738120000|2022-04-12 04:35:20|197.24|194.44|197.24|194.44|197.28|194.48|197.24|194.44|0
1649738130000|2022-04-12 04:35:30|197.28|194.48|197.28|194.48|197.28|194.48|197.28|194.48|0
1649738140000|2022-04-12 04:35:40|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1649738170000|2022-04-12 04:36:10|197.32|194.52|197.32|194.52|197.32|194.52|197.32|194.52|0
1649738200000|2022-04-12 04:36:40|197.39|194.59|197.39|194.59|197.39|194.59|197.39|194.59|0
1649738220000|2022-04-12 04:37:00|197.43|194.63|197.32|194.52|197.43|194.63|197.32|194.52|0
1649738230000|2022-04-12 04:37:10|197.39|194.59|197.32|194.52|197.39|194.59|197.32|194.52|0
1649738250000|2022-04-12 04:37:30|197.39|194.59|197.39|194.59|197.39|194.59|197.32|194.52|0
1649738260000|2022-04-12 04:37:40|197.35|194.55|197.32|194.52|197.35|194.55|197.32|194.52|0
1649738280000|2022-04-12 04:38:00|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1649738300000|2022-04-12 04:38:20|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1649738330000|2022-04-12 04:38:50|197.1|194.3|197.1|194.3|197.1|194.3|197.1|194.3|0
1649738340000|2022-04-12 04:39:00|197.14|194.34|197.17|194.37|197.17|194.37|197.14|194.34|0
1649738350000|2022-04-12 04:39:10|197.24|194.44|197.17|194.37|197.24|194.44|197.17|194.37|0
1649738360000|2022-04-12 04:39:20|197.21|194.41|197.17|194.37|197.21|194.41|197.17|194.37|0
1649738380000|2022-04-12 04:39:40|197.1|194.3|197.1|194.3|197.1|194.3|197.1|194.3|0
1649738390000|2022-04-12 04:39:50|197.17|194.37|197.24|194.44|197.24|194.44|197.17|194.37|0
1649738410000|2022-04-12 04:40:10|197.17|194.37|197.17|194.37|197.21|194.41|197.17|194.37|0
1649738420000|2022-04-12 04:40:20|197.24|194.44|197.24|194.44|197.24|194.44|197.21|194.41|0
1649738520000|2022-04-12 04:42:00|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1649738560000|2022-04-12 04:42:40|197.39|194.59|197.39|194.59|197.39|194.59|197.39|194.59|0
1649738580000|2022-04-12 04:43:00|197.31|194.51|197.35|194.55|197.35|194.55|197.31|194.51|0
1649738590000|2022-04-12 04:43:10|197.31|194.51|197.24|194.44|197.31|194.51|197.24|194.44|0
1649738620000|2022-04-12 04:43:40|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1649738630000|2022-04-12 04:43:50|197.46|194.66|197.39|194.59|197.46|194.66|197.39|194.59|0
1649738650000|2022-04-12 04:44:10|197.46|194.66|197.46|194.66|197.46|194.66|197.46|194.66|0
1649738670000|2022-04-12 04:44:30|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1649738680000|2022-04-12 04:44:40|197.5|194.7|197.46|194.66|197.5|194.7|197.46|194.66|0
1649738690000|2022-04-12 04:44:50|197.39|194.59|197.42|194.62|197.42|194.62|197.39|194.59|0
1649738700000|2022-04-12 04:45:00|197.46|194.66|197.39|194.59|197.46|194.66|197.39|194.59|0
1649738710000|2022-04-12 04:45:10|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1649738720000|2022-04-12 04:45:20|197.35|194.55|197.35|194.55|197.35|194.55|197.35|194.55|0
1649738730000|2022-04-12 04:45:30|197.39|194.59|197.39|194.59|197.39|194.59|197.39|194.59|0
1649738740000|2022-04-12 04:45:40|197.42|194.62|197.39|194.59|197.46|194.66|197.39|194.59|0
1649738750000|2022-04-12 04:45:50|197.31|194.51|197.39|194.59|197.39|194.59|197.31|194.51|0
1649738760000|2022-04-12 04:46:00|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1649738790000|2022-04-12 04:46:30|197.35|194.55|197.39|194.59|197.39|194.59|197.35|194.55|0
1649738800000|2022-04-12 04:46:40|197.31|194.51|197.31|194.51|197.35|194.55|197.31|194.51|0
1649738810000|2022-04-12 04:46:50|197.39|194.59|197.35|194.55|197.39|194.59|197.35|194.55|0
1649738820000|2022-04-12 04:47:00|197.38|194.58|197.46|194.66|197.46|194.66|197.38|194.58|0
1649738870000|2022-04-12 04:47:50|197.5|194.7|197.46|194.66|197.53|194.73|197.46|194.66|0
1649738880000|2022-04-12 04:48:00|197.5|194.7|197.46|194.66|197.5|194.7|197.46|194.66|0
1649738890000|2022-04-12 04:48:10|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1649738900000|2022-04-12 04:48:20|197.53|194.73|197.5|194.7|197.53|194.73|197.5|194.7|0
1649738910000|2022-04-12 04:48:30|197.49|194.69|197.46|194.66|197.53|194.73|197.46|194.66|0
1649738920000|2022-04-12 04:48:40|197.49|194.69|197.53|194.73|197.57|194.77|197.49|194.69|0
1649738930000|2022-04-12 04:48:50|197.46|194.66|197.46|194.66|197.46|194.66|197.46|194.66|0
1649738960000|2022-04-12 04:49:20|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1649738970000|2022-04-12 04:49:30|197.57|194.77|197.53|194.73|197.57|194.77|197.53|194.73|0
1649738980000|2022-04-12 04:49:40|197.46|194.66|197.53|194.73|197.53|194.73|197.46|194.66|0
1649739010000|2022-04-12 04:50:10|197.57|194.77|197.53|194.73|197.57|194.77|197.53|194.73|0
1649739040000|2022-04-12 04:50:40|197.46|194.66|197.46|194.66|197.46|194.66|197.38|194.58|0
1649739050000|2022-04-12 04:50:50|197.38|194.58|197.38|194.58|197.42|194.62|197.38|194.58|0
1649739060000|2022-04-12 04:51:00|197.46|194.66|197.46|194.66|197.46|194.66|197.46|194.66|0
1649739070000|2022-04-12 04:51:10|197.42|194.62|197.42|194.62|197.46|194.66|197.42|194.62|0
1649739080000|2022-04-12 04:51:20|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1649739090000|2022-04-12 04:51:30|197.42|194.62|197.42|194.62|197.42|194.62|197.42|194.62|0
1649739100000|2022-04-12 04:51:40|197.46|194.66|197.46|194.66|197.46|194.66|197.46|194.66|0
1649739110000|2022-04-12 04:51:50|197.42|194.62|197.46|194.66|197.46|194.66|197.42|194.62|0
1649739120000|2022-04-12 04:52:00|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1649739130000|2022-04-12 04:52:10|197.42|194.62|197.42|194.62|197.46|194.66|197.42|194.62|0
1649739140000|2022-04-12 04:52:20|197.46|194.66|197.46|194.66|197.46|194.66|197.46|194.66|0
1649739150000|2022-04-12 04:52:30|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1649739170000|2022-04-12 04:52:50|197.46|194.66|197.38|194.58|197.46|194.66|197.38|194.58|0
1649739190000|2022-04-12 04:53:10|197.45|194.65|197.38|194.58|197.45|194.65|197.38|194.58|0
1649739220000|2022-04-12 04:53:40|197.45|194.65|197.45|194.65|197.45|194.65|197.45|194.65|0
1649739310000|2022-04-12 04:55:10|197.49|194.69|197.53|194.73|197.53|194.73|197.49|194.69|0
1649739350000|2022-04-12 04:55:50|197.6|194.8|197.67|194.87|197.67|194.87|197.6|194.8|0
1649739360000|2022-04-12 04:56:00|197.6|194.8|197.53|194.73|197.6|194.8|197.53|194.73|0
1649739370000|2022-04-12 04:56:10|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1649739400000|2022-04-12 04:56:40|197.67|194.87|197.67|194.87|197.67|194.87|197.67|194.87|0
1649739420000|2022-04-12 04:57:00|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1649739440000|2022-04-12 04:57:20|197.67|194.87|197.67|194.87|197.67|194.87|197.67|194.87|0
1649739450000|2022-04-12 04:57:30|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1649739480000|2022-04-12 04:58:00|197.64|194.84|197.67|194.87|197.67|194.87|197.64|194.84|0
1649739490000|2022-04-12 04:58:10|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1649739510000|2022-04-12 04:58:30|197.67|194.87|197.67|194.87|197.67|194.87|197.67|194.87|0
1649739520000|2022-04-12 04:58:40|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1649739550000|2022-04-12 04:59:10|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1649739560000|2022-04-12 04:59:20|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1649739590000|2022-04-12 04:59:50|197.45|194.65|197.45|194.65|197.45|194.65|197.45|194.65|0
1649739600000|2022-04-12 05:00:00|197.38|194.58|197.16|194.36|197.38|194.58|197.09|194.29|0
1649739610000|2022-04-12 05:00:10|197.31|194.51|197.38|194.58|197.38|194.58|197.31|194.51|0
1649739630000|2022-04-12 05:00:30|197.34|194.54|197.38|194.58|197.38|194.58|197.31|194.51|0
1649739640000|2022-04-12 05:00:40|197.31|194.51|197.38|194.58|197.38|194.58|197.31|194.51|0
1649739650000|2022-04-12 05:00:50|197.45|194.65|197.45|194.65|197.45|194.65|197.45|194.65|0
1649739660000|2022-04-12 05:01:00|197.38|194.58|197.52|194.72|197.52|194.72|197.38|194.58|0
1649739670000|2022-04-12 05:01:10|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1649739690000|2022-04-12 05:01:30|197.52|194.72|197.6|194.8|197.6|194.8|197.52|194.72|0
1649739700000|2022-04-12 05:01:40|197.67|194.87|197.74|194.94|197.74|194.94|197.67|194.87|0
1649739710000|2022-04-12 05:01:50|197.82|195.02|197.74|194.94|197.82|195.02|197.74|194.94|0
1649739720000|2022-04-12 05:02:00|197.78|194.98|197.74|194.94|197.82|195.02|197.74|194.94|0
1649739730000|2022-04-12 05:02:10|197.71|194.91|197.74|194.94|197.74|194.94|197.67|194.87|0
1649739740000|2022-04-12 05:02:20|197.67|194.87|197.67|194.87|197.67|194.87|197.67|194.87|0
1649739750000|2022-04-12 05:02:30|197.74|194.94|197.71|194.91|197.74|194.94|197.67|194.87|0
1649739760000|2022-04-12 05:02:40|197.74|194.94|197.67|194.87|197.74|194.94|197.67|194.87|0
1649739770000|2022-04-12 05:02:50|197.74|194.94|197.67|194.87|197.74|194.94|197.67|194.87|0
1649739780000|2022-04-12 05:03:00|197.71|194.91|197.74|194.94|197.74|194.94|197.67|194.87|0
1649739800000|2022-04-12 05:03:20|197.67|194.87|197.74|194.94|197.74|194.94|197.67|194.87|0
1649739810000|2022-04-12 05:03:30|197.71|194.91|197.74|194.94|197.74|194.94|197.71|194.91|0
1649739820000|2022-04-12 05:03:40|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1649739830000|2022-04-12 05:03:50|197.67|194.87|197.71|194.91|197.74|194.94|197.67|194.87|0
1649739840000|2022-04-12 05:04:00|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1649739870000|2022-04-12 05:04:30|197.63|194.83|197.67|194.87|197.67|194.87|197.63|194.83|0
1649739880000|2022-04-12 05:04:40|197.74|194.94|197.74|194.94|197.74|194.94|197.71|194.91|0
1649739890000|2022-04-12 05:04:50|197.71|194.91|197.67|194.87|197.71|194.91|197.67|194.87|0
1649739900000|2022-04-12 05:05:00|197.74|194.94|197.6|194.8|197.74|194.94|197.6|194.8|0
1649739910000|2022-04-12 05:05:10|197.56|194.76|197.52|194.72|197.56|194.76|197.52|194.72|0
1649739920000|2022-04-12 05:05:20|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1649739930000|2022-04-12 05:05:30|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1649739940000|2022-04-12 05:05:40|197.45|194.65|197.38|194.58|197.45|194.65|197.3|194.5|0
1649739950000|2022-04-12 05:05:50|197.3|194.5|197.3|194.5|197.3|194.5|197.3|194.5|0
1649739960000|2022-04-12 05:06:00|197.23|194.43|197.3|194.5|197.3|194.5|197.23|194.43|0
1649739970000|2022-04-12 05:06:10|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1649739980000|2022-04-12 05:06:20|197.45|194.65|197.34|194.54|197.45|194.65|197.34|194.54|0
1649739990000|2022-04-12 05:06:30|197.38|194.58|197.38|194.58|197.45|194.65|197.38|194.58|0
1649740000000|2022-04-12 05:06:40|198.62|195.82|198.55|195.75|198.62|195.82|198.55|195.75|0
1649740010000|2022-04-12 05:06:50|198.48|195.68|198.55|195.75|198.55|195.75|198.48|195.68|0
1649740020000|2022-04-12 05:07:00|198.51|195.71|198.55|195.75|198.55|195.75|198.48|195.68|0
1649740030000|2022-04-12 05:07:10|198.48|195.68|198.48|195.68|198.55|195.75|198.48|195.68|0
1649740040000|2022-04-12 05:07:20|198.51|195.71|198.48|195.68|198.51|195.71|198.48|195.68|0
1649740050000|2022-04-12 05:07:30|198.55|195.75|198.48|195.68|198.55|195.75|198.48|195.68|0
1649740060000|2022-04-12 05:07:40|198.4|195.6|198.26|195.46|198.4|195.6|198.26|195.46|0
1649740070000|2022-04-12 05:07:50|198.18|195.38|198.18|195.38|198.18|195.38|198.18|195.38|0
1649740080000|2022-04-12 05:08:00|198.26|195.46|198.18|195.38|198.26|195.46|198.18|195.38|0
1649740090000|2022-04-12 05:08:10|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1649740110000|2022-04-12 05:08:30|198.33|195.53|198.4|195.6|198.4|195.6|198.33|195.53|0
1649740120000|2022-04-12 05:08:40|198.37|195.57|198.33|195.53|198.4|195.6|198.33|195.53|0
1649740130000|2022-04-12 05:08:50|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1649740150000|2022-04-12 05:09:10|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1649740160000|2022-04-12 05:09:20|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1649740170000|2022-04-12 05:09:30|198.33|195.53|198.26|195.46|198.33|195.53|198.26|195.46|0
1649740180000|2022-04-12 05:09:40|198.18|195.38|198.33|195.53|198.33|195.53|198.18|195.38|0
1649740190000|2022-04-12 05:09:50|198.26|195.46|198.11|195.31|198.26|195.46|198.11|195.31|0
1649740200000|2022-04-12 05:10:00|198.04|195.24|198.11|195.31|198.11|195.31|198.04|195.24|0
1649740210000|2022-04-12 05:10:10|198.04|195.24|197.89|195.09|198.04|195.24|197.89|195.09|0
1649740220000|2022-04-12 05:10:20|197.82|195.02|197.96|195.16|197.96|195.16|197.82|195.02|0
1649740230000|2022-04-12 05:10:30|197.89|195.09|197.89|195.09|197.89|195.09|197.89|195.09|0
1649740240000|2022-04-12 05:10:40|198.11|195.31|198.18|195.38|198.18|195.38|198.11|195.31|0
1649740250000|2022-04-12 05:10:50|198.11|195.31|197.89|195.09|198.11|195.31|197.89|195.09|0
1649740260000|2022-04-12 05:11:00|197.82|195.02|197.89|195.09|197.89|195.09|197.82|195.02|0
1649740270000|2022-04-12 05:11:10|197.82|195.02|197.75|194.95|197.82|195.02|197.75|194.95|0
1649740280000|2022-04-12 05:11:20|197.67|194.87|197.67|194.87|197.67|194.87|197.67|194.87|0
1649740290000|2022-04-12 05:11:30|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1649740310000|2022-04-12 05:11:50|197.67|194.87|197.67|194.87|197.67|194.87|197.67|194.87|0
1649740320000|2022-04-12 05:12:00|197.71|194.91|197.67|194.87|197.71|194.91|197.67|194.87|0
1649740330000|2022-04-12 05:12:10|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1649740340000|2022-04-12 05:12:20|197.67|194.87|197.6|194.8|197.67|194.87|197.6|194.8|0
1649740350000|2022-04-12 05:12:30|197.53|194.73|197.45|194.65|197.53|194.73|197.45|194.65|0
1649740360000|2022-04-12 05:12:40|197.53|194.73|197.38|194.58|197.53|194.73|197.38|194.58|0
1649740370000|2022-04-12 05:12:50|197.31|194.51|197.38|194.58|197.38|194.58|197.31|194.51|0
1649740380000|2022-04-12 05:13:00|197.31|194.51|197.31|194.51|197.38|194.58|197.31|194.51|0
1649740390000|2022-04-12 05:13:10|197.38|194.58|197.45|194.65|197.45|194.65|197.31|194.51|0
1649740400000|2022-04-12 05:13:20|197.38|194.58|197.38|194.58|197.38|194.58|197.31|194.51|0
1649740410000|2022-04-12 05:13:30|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1649740420000|2022-04-12 05:13:40|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1649740430000|2022-04-12 05:13:50|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1649740440000|2022-04-12 05:14:00|197.38|194.58|197.31|194.51|197.38|194.58|197.31|194.51|0
1649740450000|2022-04-12 05:14:10|197.38|194.58|197.31|194.51|197.38|194.58|197.31|194.51|0
1649740490000|2022-04-12 05:14:50|197.27|194.47|197.27|194.47|197.27|194.47|197.27|194.47|0
1649740500000|2022-04-12 05:15:00|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1649740510000|2022-04-12 05:15:10|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1649740520000|2022-04-12 05:15:20|197.24|194.44|197.31|194.51|197.31|194.51|197.24|194.44|0
1649740530000|2022-04-12 05:15:30|197.27|194.47|197.2|194.4|197.27|194.47|197.2|194.4|0
1649740540000|2022-04-12 05:15:40|196.87|194.07|196.87|194.07|196.87|194.07|196.8|194|0
1649740550000|2022-04-12 05:15:50|196.8|194|196.73|193.93|196.87|194.07|196.73|193.93|0
1649740560000|2022-04-12 05:16:00|196.66|193.86|196.69|193.89|196.73|193.93|196.66|193.86|0
1649740570000|2022-04-12 05:16:10|196.66|193.86|196.66|193.86|196.73|193.93|196.66|193.86|0
1649740580000|2022-04-12 05:16:20|196.73|193.93|196.73|193.93|196.73|193.93|196.66|193.86|0
1649740590000|2022-04-12 05:16:30|196.66|193.86|196.58|193.78|196.66|193.86|196.58|193.78|0
1649740610000|2022-04-12 05:16:50|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1649740620000|2022-04-12 05:17:00|196.58|193.78|196.51|193.71|196.58|193.78|196.51|193.71|0
1649740640000|2022-04-12 05:17:20|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1649740660000|2022-04-12 05:17:40|196.66|193.86|196.66|193.86|196.66|193.86|196.58|193.78|0
1649740670000|2022-04-12 05:17:50|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1649740680000|2022-04-12 05:18:00|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1649740690000|2022-04-12 05:18:10|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1649740700000|2022-04-12 05:18:20|196.15|193.35|196.29|193.49|196.29|193.49|196.15|193.35|0
1649740710000|2022-04-12 05:18:30|196.22|193.42|196.22|193.42|196.29|193.49|196.22|193.42|0
1649740720000|2022-04-12 05:18:40|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1649740730000|2022-04-12 05:18:50|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1649740740000|2022-04-12 05:19:00|196.29|193.49|196.22|193.42|196.29|193.49|196.22|193.42|0
1649740750000|2022-04-12 05:19:10|196.15|193.35|196|193.2|196.15|193.35|195.93|193.13|0
1649740760000|2022-04-12 05:19:20|196.08|193.28|196.08|193.28|196.08|193.28|196.08|193.28|0
1649740780000|2022-04-12 05:19:40|196|193.2|196|193.2|196|193.2|195.93|193.13|0
1649740790000|2022-04-12 05:19:50|195.93|193.13|195.93|193.13|196|193.2|195.93|193.13|0
1649740800000|2022-04-12 05:20:00|195.86|193.06|195.79|192.99|195.93|193.13|195.79|192.99|0
1649740810000|2022-04-12 05:20:10|195.93|193.13|195.97|193.17|195.97|193.17|195.93|193.13|0
1649740820000|2022-04-12 05:20:20|196|193.2|195.93|193.13|196.08|193.28|195.93|193.13|0
1649740830000|2022-04-12 05:20:30|196|193.2|196.22|193.42|196.22|193.42|196|193.2|0
1649740840000|2022-04-12 05:20:40|196.15|193.35|196.22|193.42|196.22|193.42|196.15|193.35|0
1649740850000|2022-04-12 05:20:50|196.29|193.49|196.29|193.49|196.29|193.49|196.29|193.49|0
1649740860000|2022-04-12 05:21:00|196.26|193.46|196.29|193.49|196.29|193.49|196.26|193.46|0
1649740870000|2022-04-12 05:21:10|196.26|193.46|196.29|193.49|196.29|193.49|196.22|193.42|0
1649740880000|2022-04-12 05:21:20|196.22|193.42|196.22|193.42|196.26|193.46|196.22|193.42|0
1649740890000|2022-04-12 05:21:30|196.15|193.35|196.15|193.35|196.15|193.35|196.08|193.28|0
1649740900000|2022-04-12 05:21:40|196.22|193.42|196.15|193.35|196.22|193.42|196.15|193.35|0
1649740910000|2022-04-12 05:21:50|196.22|193.42|196.29|193.49|196.29|193.49|196.15|193.35|0
1649740920000|2022-04-12 05:22:00|196.33|193.53|196.36|193.56|196.36|193.56|196.33|193.53|0
1649740930000|2022-04-12 05:22:10|196.44|193.64|196.58|193.78|196.58|193.78|196.44|193.64|0
1649740940000|2022-04-12 05:22:20|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1649740950000|2022-04-12 05:22:30|196.58|193.78|196.73|193.93|196.73|193.93|196.58|193.78|0
1649740960000|2022-04-12 05:22:40|196.8|194|196.65|193.85|196.8|194|196.65|193.85|0
1649740970000|2022-04-12 05:22:50|196.58|193.78|196.65|193.85|196.65|193.85|196.44|193.64|0
1649740980000|2022-04-12 05:23:00|196.58|193.78|196.65|193.85|196.65|193.85|196.58|193.78|0
1649740990000|2022-04-12 05:23:10|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1649741000000|2022-04-12 05:23:20|196.8|194|196.73|193.93|196.8|194|196.73|193.93|0
1649741010000|2022-04-12 05:23:30|196.69|193.89|196.73|193.93|196.8|194|196.69|193.89|0
1649741020000|2022-04-12 05:23:40|196.65|193.85|196.73|193.93|196.73|193.93|196.65|193.85|0
1649741030000|2022-04-12 05:23:50|196.76|193.96|196.73|193.93|196.76|193.96|196.73|193.93|0
1649741040000|2022-04-12 05:24:00|196.65|193.85|196.65|193.85|196.65|193.85|196.65|193.85|0
1649741050000|2022-04-12 05:24:10|196.58|193.78|196.58|193.78|196.62|193.82|196.58|193.78|0
1649741060000|2022-04-12 05:24:20|196.51|193.71|196.58|193.78|196.58|193.78|196.51|193.71|0
1649741070000|2022-04-12 05:24:30|196.65|193.85|196.65|193.85|196.65|193.85|196.65|193.85|0
1649741080000|2022-04-12 05:24:40|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1649741090000|2022-04-12 05:24:50|196.8|194|196.8|194|196.8|194|196.8|194|0
1649741100000|2022-04-12 05:25:00|196.72|193.92|196.8|194|196.8|194|196.72|193.92|0
1649741110000|2022-04-12 05:25:10|196.83|194.03|196.8|194|196.87|194.07|196.8|194|0
1649741120000|2022-04-12 05:25:20|196.87|194.07|196.87|194.07|196.94|194.14|196.87|194.07|0
1649741130000|2022-04-12 05:25:30|196.91|194.11|196.94|194.14|197.01|194.21|196.91|194.11|0
1649741140000|2022-04-12 05:25:40|196.87|194.07|196.87|194.07|196.87|194.07|196.8|194|0
1649741150000|2022-04-12 05:25:50|196.91|194.11|196.94|194.14|196.94|194.14|196.91|194.11|0
1649741160000|2022-04-12 05:26:00|197.01|194.21|196.94|194.14|197.01|194.21|196.94|194.14|0
1649741170000|2022-04-12 05:26:10|197.01|194.21|197.09|194.29|197.09|194.29|197.01|194.21|0
1649741180000|2022-04-12 05:26:20|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1649741190000|2022-04-12 05:26:30|196.94|194.14|197.01|194.21|197.01|194.21|196.94|194.14|0
1649741200000|2022-04-12 05:26:40|197.05|194.25|197.01|194.21|197.09|194.29|197.01|194.21|0
1649741210000|2022-04-12 05:26:50|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1649741230000|2022-04-12 05:27:10|197.05|194.25|197.16|194.36|197.16|194.36|197.05|194.25|0
1649741260000|2022-04-12 05:27:40|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1649741270000|2022-04-12 05:27:50|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1649741280000|2022-04-12 05:28:00|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1649741300000|2022-04-12 05:28:20|196.94|194.14|196.94|194.14|196.94|194.14|196.94|194.14|0
1649741310000|2022-04-12 05:28:30|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1649741320000|2022-04-12 05:28:40|197.05|194.25|197.01|194.21|197.05|194.25|197.01|194.21|0
1649741330000|2022-04-12 05:28:50|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1649741340000|2022-04-12 05:29:00|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1649741370000|2022-04-12 05:29:30|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1649741380000|2022-04-12 05:29:40|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1649741390000|2022-04-12 05:29:50|197.12|194.32|197.16|194.36|197.16|194.36|197.12|194.32|0
1649741400000|2022-04-12 05:30:00|197.08|194.28|197.08|194.28|197.08|194.28|197.01|194.21|0
1649741410000|2022-04-12 05:30:10|197.01|194.21|197.16|194.36|197.16|194.36|197.01|194.21|0
1649741420000|2022-04-12 05:30:20|197.23|194.43|197.16|194.36|197.23|194.43|197.16|194.36|0
1649741430000|2022-04-12 05:30:30|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1649741450000|2022-04-12 05:30:50|197.01|194.21|197.08|194.28|197.08|194.28|197.01|194.21|0
1649741460000|2022-04-12 05:31:00|197.12|194.32|197.01|194.21|197.12|194.32|197.01|194.21|0
1649741470000|2022-04-12 05:31:10|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1649741480000|2022-04-12 05:31:20|197.01|194.21|197.01|194.21|197.08|194.28|197.01|194.21|0
1649741490000|2022-04-12 05:31:30|196.87|194.07|196.87|194.07|196.87|194.07|196.79|193.99|0
1649741500000|2022-04-12 05:31:40|196.79|193.99|196.87|194.07|196.87|194.07|196.79|193.99|0
1649741510000|2022-04-12 05:31:50|196.83|194.03|196.79|193.99|196.83|194.03|196.79|193.99|0
1649741520000|2022-04-12 05:32:00|196.87|194.07|196.79|193.99|196.87|194.07|196.79|193.99|0
1649741540000|2022-04-12 05:32:20|196.87|194.07|196.87|194.07|196.87|194.07|196.87|194.07|0
1649741560000|2022-04-12 05:32:40|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1649741570000|2022-04-12 05:32:50|196.94|194.14|196.87|194.07|196.94|194.14|196.87|194.07|0
1649741580000|2022-04-12 05:33:00|196.79|193.99|196.79|193.99|196.79|193.99|196.79|193.99|0
1649741590000|2022-04-12 05:33:10|196.83|194.03|196.87|194.07|196.87|194.07|196.83|194.03|0
1649741610000|2022-04-12 05:33:30|197.01|194.21|196.94|194.14|197.01|194.21|196.94|194.14|0
1649741630000|2022-04-12 05:33:50|196.87|194.07|196.79|193.99|196.9|194.1|196.79|193.99|0
1649741640000|2022-04-12 05:34:00|196.87|194.07|196.94|194.14|196.94|194.14|196.87|194.07|0
1649741650000|2022-04-12 05:34:10|197.01|194.21|197.05|194.25|197.05|194.25|197.01|194.21|0
1649741660000|2022-04-12 05:34:20|197.08|194.28|197.01|194.21|197.08|194.28|197.01|194.21|0
1649741670000|2022-04-12 05:34:30|196.87|194.07|196.94|194.14|196.94|194.14|196.87|194.07|0
1649741680000|2022-04-12 05:34:40|197.01|194.21|196.79|193.99|197.01|194.21|196.79|193.99|0
1649741690000|2022-04-12 05:34:50|196.86|194.06|196.86|194.06|196.86|194.06|196.86|194.06|0
1649741700000|2022-04-12 05:35:00|196.79|193.99|196.79|193.99|196.79|193.99|196.79|193.99|0
1649741740000|2022-04-12 05:35:40|196.86|194.06|196.79|193.99|196.86|194.06|196.79|193.99|0
1649741760000|2022-04-12 05:36:00|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1649741770000|2022-04-12 05:36:10|196.86|194.06|196.94|194.14|196.94|194.14|196.86|194.06|0
1649741780000|2022-04-12 05:36:20|197.08|194.28|197.23|194.43|197.23|194.43|197.08|194.28|0
1649741790000|2022-04-12 05:36:30|197.19|194.39|197.15|194.35|197.19|194.39|197.15|194.35|0
1649741800000|2022-04-12 05:36:40|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1649741810000|2022-04-12 05:36:50|197.12|194.32|197.08|194.28|197.12|194.32|197.08|194.28|0
1649741820000|2022-04-12 05:37:00|197.01|194.21|197.08|194.28|197.08|194.28|197.01|194.21|0
1649741830000|2022-04-12 05:37:10|197.01|194.21|197.08|194.28|197.08|194.28|197.01|194.21|0
1649741840000|2022-04-12 05:37:20|197.05|194.25|197.05|194.25|197.05|194.25|197.05|194.25|0
1649741850000|2022-04-12 05:37:30|197.08|194.28|197.15|194.35|197.15|194.35|197.08|194.28|0
1649741860000|2022-04-12 05:37:40|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1649741870000|2022-04-12 05:37:50|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1649741880000|2022-04-12 05:38:00|197.08|194.28|197.05|194.25|197.08|194.28|197.05|194.25|0
1649741890000|2022-04-12 05:38:10|197.01|194.21|197.01|194.21|197.08|194.28|197.01|194.21|0
1649741900000|2022-04-12 05:38:20|197.08|194.28|197.01|194.21|197.08|194.28|197.01|194.21|0
1649741910000|2022-04-12 05:38:30|196.94|194.14|197.01|194.21|197.01|194.21|196.94|194.14|0
1649741920000|2022-04-12 05:38:40|196.94|194.14|196.94|194.14|196.94|194.14|196.94|194.14|0
1649741930000|2022-04-12 05:38:50|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1649741950000|2022-04-12 05:39:10|196.94|194.14|196.94|194.14|196.94|194.14|196.86|194.06|0
1649741960000|2022-04-12 05:39:20|196.86|194.06|196.79|193.99|196.86|194.06|196.79|193.99|0
1649741970000|2022-04-12 05:39:30|196.43|193.63|196.5|193.7|196.5|193.7|196.43|193.63|0
1649741980000|2022-04-12 05:39:40|196.43|193.63|196.36|193.56|196.43|193.63|196.36|193.56|0
1649741990000|2022-04-12 05:39:50|196.14|193.34|196.07|193.27|196.21|193.41|196.07|193.27|0
1649742000000|2022-04-12 05:40:00|196.14|193.34|196.43|193.63|196.43|193.63|196.14|193.34|0
1649742010000|2022-04-12 05:40:10|196.36|193.56|196.5|193.7|196.5|193.7|196.36|193.56|0
1649742020000|2022-04-12 05:40:20|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1649742030000|2022-04-12 05:40:30|196.28|193.48|196.28|193.48|196.28|193.48|196.21|193.41|0
1649742040000|2022-04-12 05:40:40|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1649742050000|2022-04-12 05:40:50|196.28|193.48|196.21|193.41|196.28|193.48|196.21|193.41|0
1649742060000|2022-04-12 05:41:00|195.99|193.19|196.14|193.34|196.14|193.34|195.99|193.19|0
1649742070000|2022-04-12 05:41:10|196.07|193.27|196.07|193.27|196.14|193.34|196.07|193.27|0
1649742080000|2022-04-12 05:41:20|196.18|193.38|196.14|193.34|196.18|193.38|196.07|193.27|0
1649742090000|2022-04-12 05:41:30|196.21|193.41|196.14|193.34|196.21|193.41|196.14|193.34|0
1649742100000|2022-04-12 05:41:40|196.18|193.38|196.21|193.41|196.21|193.41|196.18|193.38|0
1649742110000|2022-04-12 05:41:50|196.25|193.45|196.28|193.48|196.28|193.48|196.25|193.45|0
1649742120000|2022-04-12 05:42:00|196.36|193.56|196.36|193.56|196.43|193.63|196.36|193.56|0
1649742130000|2022-04-12 05:42:10|196.43|193.63|196.43|193.63|196.47|193.67|196.43|193.63|0
1649742140000|2022-04-12 05:42:20|196.36|193.56|196.43|193.63|196.43|193.63|196.36|193.56|0
1649742150000|2022-04-12 05:42:30|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1649742160000|2022-04-12 05:42:40|196.54|193.74|196.64|193.84|196.64|193.84|196.54|193.74|0
1649742170000|2022-04-12 05:42:50|196.72|193.92|196.64|193.84|196.72|193.92|196.64|193.84|0
1649742180000|2022-04-12 05:43:00|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1649742190000|2022-04-12 05:43:10|196.68|193.88|196.64|193.84|196.68|193.88|196.64|193.84|0
1649742200000|2022-04-12 05:43:20|196.68|193.88|196.64|193.84|196.68|193.88|196.64|193.84|0
1649742210000|2022-04-12 05:43:30|196.61|193.81|196.54|193.74|196.61|193.81|196.5|193.7|0
1649742220000|2022-04-12 05:43:40|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1649742230000|2022-04-12 05:43:50|196.57|193.77|196.57|193.77|196.57|193.77|196.57|193.77|0
1649742240000|2022-04-12 05:44:00|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1649742250000|2022-04-12 05:44:10|196.43|193.63|196.28|193.48|196.43|193.63|196.28|193.48|0
1649742260000|2022-04-12 05:44:20|196.35|193.55|196.28|193.48|196.35|193.55|196.28|193.48|0
1649742270000|2022-04-12 05:44:30|196.21|193.41|196.28|193.48|196.28|193.48|196.21|193.41|0
1649742280000|2022-04-12 05:44:40|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1649742290000|2022-04-12 05:44:50|196.25|193.45|196.21|193.41|196.28|193.48|196.21|193.41|0
1649742300000|2022-04-12 05:45:00|196.28|193.48|196.43|193.63|196.43|193.63|196.28|193.48|0
1649742310000|2022-04-12 05:45:10|196.46|193.66|196.43|193.63|196.46|193.66|196.43|193.63|0
1649742320000|2022-04-12 05:45:20|196.5|193.7|196.35|193.55|196.5|193.7|196.35|193.55|0
1649742330000|2022-04-12 05:45:30|196.28|193.48|196.28|193.48|196.35|193.55|196.28|193.48|0
1649742350000|2022-04-12 05:45:50|196.35|193.55|196.28|193.48|196.35|193.55|196.28|193.48|0
1649742360000|2022-04-12 05:46:00|196.25|193.45|196.25|193.45|196.25|193.45|196.21|193.41|0
1649742370000|2022-04-12 05:46:10|196.21|193.41|196.25|193.45|196.28|193.48|196.21|193.41|0
1649742380000|2022-04-12 05:46:20|196.21|193.41|196.28|193.48|196.28|193.48|196.21|193.41|0
1649742390000|2022-04-12 05:46:30|196.35|193.55|196.35|193.55|196.35|193.55|196.35|193.55|0
1649742400000|2022-04-12 05:46:40|196.32|193.52|196.35|193.55|196.35|193.55|196.32|193.52|0
1649742410000|2022-04-12 05:46:50|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1649742420000|2022-04-12 05:47:00|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1649742430000|2022-04-12 05:47:10|196.39|193.59|196.43|193.63|196.43|193.63|196.39|193.59|0
1649742440000|2022-04-12 05:47:20|196.35|193.55|196.43|193.63|196.43|193.63|196.35|193.55|0
1649742450000|2022-04-12 05:47:30|196.5|193.7|196.53|193.73|196.53|193.73|196.5|193.7|0
1649742460000|2022-04-12 05:47:40|196.57|193.77|196.64|193.84|196.64|193.84|196.57|193.77|0
1649742470000|2022-04-12 05:47:50|196.71|193.91|196.71|193.91|196.71|193.91|196.64|193.84|0
1649742480000|2022-04-12 05:48:00|196.64|193.84|196.79|193.99|196.79|193.99|196.64|193.84|0
1649742500000|2022-04-12 05:48:20|196.68|193.88|196.57|193.77|196.68|193.88|196.57|193.77|0
1649742510000|2022-04-12 05:48:30|196.71|193.91|196.64|193.84|196.71|193.91|196.64|193.84|0
1649742520000|2022-04-12 05:48:40|196.57|193.77|196.57|193.77|196.57|193.77|196.57|193.77|0
1649742530000|2022-04-12 05:48:50|196.64|193.84|196.57|193.77|196.64|193.84|196.57|193.77|0
1649742540000|2022-04-12 05:49:00|196.5|193.7|196.5|193.7|196.5|193.7|196.42|193.62|0
1649742550000|2022-04-12 05:49:10|196.42|193.62|196.5|193.7|196.5|193.7|196.42|193.62|0
1649742560000|2022-04-12 05:49:20|196.57|193.77|196.5|193.7|196.57|193.77|196.5|193.7|0
1649742570000|2022-04-12 05:49:30|196.57|193.77|196.57|193.77|196.57|193.77|196.57|193.77|0
1649742580000|2022-04-12 05:49:40|196.61|193.81|196.61|193.81|196.61|193.81|196.61|193.81|0
1649742590000|2022-04-12 05:49:50|196.57|193.77|196.42|193.62|196.57|193.77|196.42|193.62|0
1649742600000|2022-04-12 05:50:00|196.46|193.66|196.57|193.77|196.57|193.77|196.46|193.66|0
1649742610000|2022-04-12 05:50:10|196.53|193.73|196.42|193.62|196.53|193.73|196.42|193.62|0
1649742620000|2022-04-12 05:50:20|196.35|193.55|196.21|193.41|196.35|193.55|196.21|193.41|0
1649742630000|2022-04-12 05:50:30|196.28|193.48|196.13|193.33|196.28|193.48|196.13|193.33|0
1649742640000|2022-04-12 05:50:40|196.21|193.41|196.06|193.26|196.21|193.41|196.06|193.26|0
1649742650000|2022-04-12 05:50:50|196.03|193.23|196.13|193.33|196.13|193.33|196.03|193.23|0
1649742660000|2022-04-12 05:51:00|196.06|193.26|196.21|193.41|196.21|193.41|196.06|193.26|0
1649742670000|2022-04-12 05:51:10|196.28|193.48|196.28|193.48|196.28|193.48|196.28|193.48|0
1649742680000|2022-04-12 05:51:20|196.21|193.41|196.35|193.55|196.35|193.55|196.21|193.41|0
1649742690000|2022-04-12 05:51:30|196.39|193.59|196.42|193.62|196.42|193.62|196.35|193.55|0
1649742700000|2022-04-12 05:51:40|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1649742720000|2022-04-12 05:52:00|196.42|193.62|196.42|193.62|196.42|193.62|196.35|193.55|0
1649742730000|2022-04-12 05:52:10|196.35|193.55|196.42|193.62|196.42|193.62|196.35|193.55|0
1649742750000|2022-04-12 05:52:30|196.35|193.55|196.39|193.59|196.39|193.59|196.35|193.55|0
1649742760000|2022-04-12 05:52:40|196.35|193.55|196.35|193.55|196.42|193.62|196.35|193.55|0
1649742770000|2022-04-12 05:52:50|196.32|193.52|196.35|193.55|196.35|193.55|196.32|193.52|0
1649742780000|2022-04-12 05:53:00|196.28|193.48|196.35|193.55|196.35|193.55|196.28|193.48|0
1649742790000|2022-04-12 05:53:10|196.42|193.62|196.49|193.69|196.49|193.69|196.42|193.62|0
1649742800000|2022-04-12 05:53:20|196.53|193.73|196.57|193.77|196.57|193.77|196.53|193.73|0
1649742810000|2022-04-12 05:53:30|196.6|193.8|196.57|193.77|196.64|193.84|196.57|193.77|0
1649742820000|2022-04-12 05:53:40|196.49|193.69|196.53|193.73|196.53|193.73|196.49|193.69|0
1649742830000|2022-04-12 05:53:50|196.49|193.69|196.42|193.62|196.49|193.69|196.42|193.62|0
1649742840000|2022-04-12 05:54:00|196.49|193.69|196.42|193.62|196.49|193.69|196.42|193.62|0
1649742850000|2022-04-12 05:54:10|196.35|193.55|196.35|193.55|196.35|193.55|196.32|193.52|0
1649742860000|2022-04-12 05:54:20|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1649742870000|2022-04-12 05:54:30|196.35|193.55|196.35|193.55|196.42|193.62|196.35|193.55|0
1649742890000|2022-04-12 05:54:50|196.28|193.48|196.28|193.48|196.28|193.48|196.28|193.48|0
1649742900000|2022-04-12 05:55:00|196.35|193.55|196.35|193.55|196.35|193.55|196.35|193.55|0
1649742910000|2022-04-12 05:55:10|196.42|193.62|196.31|193.51|196.42|193.62|196.31|193.51|0
1649742920000|2022-04-12 05:55:20|196.35|193.55|196.28|193.48|196.35|193.55|196.28|193.48|0
1649742950000|2022-04-12 05:55:50|196.35|193.55|196.35|193.55|196.35|193.55|196.35|193.55|0
1649742960000|2022-04-12 05:56:00|196.39|193.59|196.42|193.62|196.42|193.62|196.39|193.59|0
1649742970000|2022-04-12 05:56:10|196.49|193.69|196.57|193.77|196.57|193.77|196.49|193.69|0
1649742990000|2022-04-12 05:56:30|196.53|193.73|196.64|193.84|196.64|193.84|196.53|193.73|0
1649743000000|2022-04-12 05:56:40|196.57|193.77|196.49|193.69|196.57|193.77|196.49|193.69|0
1649743020000|2022-04-12 05:57:00|196.57|193.77|196.53|193.73|196.57|193.77|196.49|193.69|0
1649743030000|2022-04-12 05:57:10|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1649743040000|2022-04-12 05:57:20|196.53|193.73|196.64|193.84|196.64|193.84|196.53|193.73|0
1649743090000|2022-04-12 05:58:10|196.71|193.91|196.71|193.91|196.71|193.91|196.71|193.91|0
1649743100000|2022-04-12 05:58:20|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1649743120000|2022-04-12 05:58:40|196.71|193.91|196.64|193.84|196.75|193.95|196.64|193.84|0
1649743140000|2022-04-12 05:59:00|196.71|193.91|196.71|193.91|196.71|193.91|196.64|193.84|0
1649743160000|2022-04-12 05:59:20|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1649743170000|2022-04-12 05:59:30|196.85|194.05|196.85|194.05|196.85|194.05|196.85|194.05|0
1649743180000|2022-04-12 05:59:40|196.93|194.13|196.85|194.05|196.93|194.13|196.85|194.05|0
1649743190000|2022-04-12 05:59:50|196.78|193.98|196.82|194.02|196.85|194.05|196.78|193.98|0
1649743200000|2022-04-12 06:00:00|196.89|194.09|196.56|193.76|196.89|194.09|196.56|193.76|0
1649743210000|2022-04-12 06:00:10|196.64|193.84|196.64|193.84|196.64|193.84|196.64|193.84|0
1649743220000|2022-04-12 06:00:20|196.49|193.69|196.42|193.62|196.49|193.69|196.42|193.62|0
1649743230000|2022-04-12 06:00:30|196.27|193.47|196.27|193.47|196.27|193.47|196.27|193.47|0
1649743250000|2022-04-12 06:00:50|196.31|193.51|196.27|193.47|196.31|193.51|196.27|193.47|0
1649743260000|2022-04-12 06:01:00|196.35|193.55|196.35|193.55|196.35|193.55|196.35|193.55|0
1649743270000|2022-04-12 06:01:10|196.49|193.69|196.56|193.76|196.56|193.76|196.49|193.69|0
1649743280000|2022-04-12 06:01:20|196.64|193.84|196.71|193.91|196.78|193.98|196.64|193.84|0
1649743290000|2022-04-12 06:01:30|196.78|193.98|196.85|194.05|196.85|194.05|196.78|193.98|0
1649743300000|2022-04-12 06:01:40|196.93|194.13|196.92|194.12|196.93|194.13|196.92|194.12|0
1649743310000|2022-04-12 06:01:50|197.07|194.27|197.07|194.27|197.07|194.27|197.07|194.27|0
1649743320000|2022-04-12 06:02:00|197|194.2|197|194.2|197|194.2|197|194.2|0
1649743330000|2022-04-12 06:02:10|197.07|194.27|197|194.2|197.07|194.27|197|194.2|0
1649743340000|2022-04-12 06:02:20|197.03|194.23|197.18|194.38|197.18|194.38|197.03|194.23|0
1649743350000|2022-04-12 06:02:30|197.43|194.63|197.5|194.7|197.58|194.78|197.43|194.63|0
1649743360000|2022-04-12 06:02:40|197.65|194.85|197.72|194.92|197.72|194.92|197.65|194.85|0
1649743380000|2022-04-12 06:03:00|197.65|194.85|197.72|194.92|197.72|194.92|197.65|194.85|0
1649743400000|2022-04-12 06:03:20|197.79|194.99|197.79|194.99|197.79|194.99|197.79|194.99|0
1649743410000|2022-04-12 06:03:30|197.83|195.03|197.94|195.14|197.94|195.14|197.83|195.03|0
1649743420000|2022-04-12 06:03:40|198.01|195.21|198.01|195.21|198.05|195.25|198.01|195.21|0
1649743430000|2022-04-12 06:03:50|197.87|195.07|197.79|194.99|197.87|195.07|197.72|194.92|0
1649743440000|2022-04-12 06:04:00|197.87|195.07|197.83|195.03|197.87|195.07|197.83|195.03|0
1649743450000|2022-04-12 06:04:10|197.72|194.92|197.72|194.92|197.79|194.99|197.72|194.92|0
1649743460000|2022-04-12 06:04:20|197.76|194.96|197.61|194.81|197.76|194.96|197.61|194.81|0
1649743470000|2022-04-12 06:04:30|197.58|194.78|197.5|194.7|197.58|194.78|197.5|194.7|0
1649743480000|2022-04-12 06:04:40|197.58|194.78|197.58|194.78|197.58|194.78|197.58|194.78|0
1649743490000|2022-04-12 06:04:50|197.61|194.81|197.58|194.78|197.65|194.85|197.58|194.78|0
1649743510000|2022-04-12 06:05:10|197.5|194.7|197.5|194.7|197.5|194.7|197.43|194.63|0
1649743520000|2022-04-12 06:05:20|197.47|194.67|197.4|194.6|197.47|194.67|197.4|194.6|0
1649743530000|2022-04-12 06:05:30|197.36|194.56|197.36|194.56|197.36|194.56|197.29|194.49|0
1649743540000|2022-04-12 06:05:40|197.4|194.6|197.36|194.56|197.4|194.6|197.32|194.52|0
1649743550000|2022-04-12 06:05:50|197.29|194.49|197.36|194.56|197.36|194.56|197.29|194.49|0
1649743560000|2022-04-12 06:06:00|197.29|194.49|197.29|194.49|197.29|194.49|197.14|194.34|0
1649743570000|2022-04-12 06:06:10|197.36|194.56|197.5|194.7|197.5|194.7|197.36|194.56|0
1649743580000|2022-04-12 06:06:20|197.72|194.92|197.72|194.92|197.79|194.99|197.72|194.92|0
1649743590000|2022-04-12 06:06:30|197.79|194.99|197.79|194.99|197.79|194.99|197.72|194.92|0
1649743600000|2022-04-12 06:06:40|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1649743610000|2022-04-12 06:06:50|197.87|195.07|197.87|195.07|197.87|195.07|197.79|194.99|0
1649743620000|2022-04-12 06:07:00|197.79|194.99|197.72|194.92|197.79|194.99|197.72|194.92|0
1649743630000|2022-04-12 06:07:10|197.76|194.96|197.5|194.7|197.76|194.96|197.5|194.7|0
1649743640000|2022-04-12 06:07:20|197.43|194.63|197.58|194.78|197.58|194.78|197.43|194.63|0
1649743650000|2022-04-12 06:07:30|197.57|194.77|197.65|194.85|197.65|194.85|197.5|194.7|0
1649743660000|2022-04-12 06:07:40|197.61|194.81|197.65|194.85|197.65|194.85|197.61|194.81|0
1649743670000|2022-04-12 06:07:50|197.61|194.81|197.65|194.85|197.65|194.85|197.61|194.81|0
1649743680000|2022-04-12 06:08:00|197.72|194.92|197.65|194.85|197.72|194.92|197.65|194.85|0
1649743690000|2022-04-12 06:08:10|197.5|194.7|197.36|194.56|197.5|194.7|197.28|194.48|0
1649743700000|2022-04-12 06:08:20|197.28|194.48|197.36|194.56|197.36|194.56|197.28|194.48|0
1649743710000|2022-04-12 06:08:30|197.28|194.48|197.14|194.34|197.28|194.48|197.14|194.34|0
1649743720000|2022-04-12 06:08:40|197.21|194.41|197.25|194.45|197.25|194.45|197.21|194.41|0
1649743730000|2022-04-12 06:08:50|197.28|194.48|197.14|194.34|197.28|194.48|197.14|194.34|0
1649743740000|2022-04-12 06:09:00|197.21|194.41|197.07|194.27|197.21|194.41|197.07|194.27|0
1649743750000|2022-04-12 06:09:10|197.14|194.34|197.07|194.27|197.14|194.34|197.07|194.27|0
1649743760000|2022-04-12 06:09:20|197.14|194.34|196.92|194.12|197.14|194.34|196.92|194.12|0
1649743770000|2022-04-12 06:09:30|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1649743780000|2022-04-12 06:09:40|196.92|194.12|196.78|193.98|196.92|194.12|196.78|193.98|0
1649743790000|2022-04-12 06:09:50|196.74|193.94|196.7|193.9|196.74|193.94|196.7|193.9|0
1649743800000|2022-04-12 06:10:00|196.78|193.98|196.63|193.83|196.78|193.98|196.63|193.83|0
1649743810000|2022-04-12 06:10:10|196.56|193.76|196.49|193.69|196.56|193.76|196.49|193.69|0
1649743820000|2022-04-12 06:10:20|196.52|193.72|196.56|193.76|196.56|193.76|196.52|193.72|0
1649743830000|2022-04-12 06:10:30|196.49|193.69|196.56|193.76|196.56|193.76|196.49|193.69|0
1649743840000|2022-04-12 06:10:40|196.63|193.83|196.63|193.83|196.63|193.83|196.56|193.76|0
1649743850000|2022-04-12 06:10:50|196.56|193.76|196.52|193.72|196.56|193.76|196.52|193.72|0
1649743860000|2022-04-12 06:11:00|196.49|193.69|196.41|193.61|196.49|193.69|196.41|193.61|0
1649743870000|2022-04-12 06:11:10|196.49|193.69|196.41|193.61|196.49|193.69|196.41|193.61|0
1649743890000|2022-04-12 06:11:30|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1649743900000|2022-04-12 06:11:40|196.49|193.69|196.41|193.61|196.49|193.69|196.41|193.61|0
1649743910000|2022-04-12 06:11:50|196.49|193.69|196.41|193.61|196.49|193.69|196.41|193.61|0
1649743920000|2022-04-12 06:12:00|196.34|193.54|196.41|193.61|196.41|193.61|196.34|193.54|0
1649743930000|2022-04-12 06:12:10|196.49|193.69|196.34|193.54|196.49|193.69|196.34|193.54|0
1649743940000|2022-04-12 06:12:20|196.41|193.61|196.41|193.61|196.41|193.61|196.41|193.61|0
1649743950000|2022-04-12 06:12:30|196.34|193.54|196.34|193.54|196.41|193.61|196.34|193.54|0
1649743960000|2022-04-12 06:12:40|196.27|193.47|196.31|193.51|196.31|193.51|196.27|193.47|0
1649743970000|2022-04-12 06:12:50|196.27|193.47|196.27|193.47|196.34|193.54|196.27|193.47|0
1649743980000|2022-04-12 06:13:00|196.31|193.51|196.34|193.54|196.34|193.54|196.31|193.51|0
1649744000000|2022-04-12 06:13:20|196.38|193.58|196.49|193.69|196.49|193.69|196.38|193.58|0
1649744010000|2022-04-12 06:13:30|196.56|193.76|196.63|193.83|196.7|193.9|196.56|193.76|0
1649744020000|2022-04-12 06:13:40|196.56|193.76|196.49|193.69|196.56|193.76|196.49|193.69|0
1649744030000|2022-04-12 06:13:50|196.45|193.65|196.45|193.65|196.49|193.69|196.45|193.65|0
1649744040000|2022-04-12 06:14:00|196.41|193.61|196.34|193.54|196.41|193.61|196.34|193.54|0
1649744050000|2022-04-12 06:14:10|196.41|193.61|196.34|193.54|196.41|193.61|196.34|193.54|0
1649744060000|2022-04-12 06:14:20|196.38|193.58|196.41|193.61|196.41|193.61|196.38|193.58|0
1649744080000|2022-04-12 06:14:40|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1649744090000|2022-04-12 06:14:50|196.27|193.47|196.34|193.54|196.34|193.54|196.27|193.47|0
1649744100000|2022-04-12 06:15:00|196.38|193.58|196.38|193.58|196.38|193.58|196.34|193.54|0
1649744110000|2022-04-12 06:15:10|196.34|193.54|196.34|193.54|196.34|193.54|196.27|193.47|0
1649744120000|2022-04-12 06:15:20|196.41|193.61|196.41|193.61|196.41|193.61|196.41|193.61|0
1649744140000|2022-04-12 06:15:40|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1649744150000|2022-04-12 06:15:50|196.45|193.65|196.41|193.61|196.45|193.65|196.41|193.61|0
1649744160000|2022-04-12 06:16:00|196.48|193.68|196.41|193.61|196.48|193.68|196.41|193.61|0
1649744180000|2022-04-12 06:16:20|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1649744210000|2022-04-12 06:16:50|196.38|193.58|196.56|193.76|196.56|193.76|196.38|193.58|0
1649744220000|2022-04-12 06:17:00|196.48|193.68|196.56|193.76|196.56|193.76|196.48|193.68|0
1649744230000|2022-04-12 06:17:10|196.63|193.83|196.7|193.9|196.7|193.9|196.63|193.83|0
1649744240000|2022-04-12 06:17:20|196.63|193.83|196.63|193.83|196.63|193.83|196.63|193.83|0
1649744250000|2022-04-12 06:17:30|196.67|193.87|196.63|193.83|196.67|193.87|196.63|193.83|0
1649744260000|2022-04-12 06:17:40|196.56|193.76|196.56|193.76|196.56|193.76|196.56|193.76|0
1649744270000|2022-04-12 06:17:50|196.63|193.83|196.7|193.9|196.7|193.9|196.63|193.83|0
1649744280000|2022-04-12 06:18:00|196.63|193.83|196.63|193.83|196.7|193.9|196.63|193.83|0
1649744290000|2022-04-12 06:18:10|196.59|193.79|196.52|193.72|196.59|193.79|196.52|193.72|0
1649744300000|2022-04-12 06:18:20|196.56|193.76|196.48|193.68|196.56|193.76|196.48|193.68|0
1649744340000|2022-04-12 06:19:00|196.41|193.61|196.27|193.47|196.41|193.61|196.27|193.47|0
1649744360000|2022-04-12 06:19:20|196.34|193.54|196.3|193.5|196.34|193.54|196.3|193.5|0
1649744370000|2022-04-12 06:19:30|196.27|193.47|196.27|193.47|196.34|193.54|196.27|193.47|0
1649744390000|2022-04-12 06:19:50|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1649744400000|2022-04-12 06:20:00|196.23|193.43|196.19|193.39|196.27|193.47|196.19|193.39|0
1649744410000|2022-04-12 06:20:10|196.34|193.54|196.27|193.47|196.34|193.54|196.27|193.47|0
1649744420000|2022-04-12 06:20:20|196.34|193.54|196.3|193.5|196.34|193.54|196.3|193.5|0
1649744430000|2022-04-12 06:20:30|196.27|193.47|196.41|193.61|196.48|193.68|196.27|193.47|0
1649744450000|2022-04-12 06:20:50|196.48|193.68|196.41|193.61|196.48|193.68|196.41|193.61|0
1649744460000|2022-04-12 06:21:00|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1649744470000|2022-04-12 06:21:10|196.41|193.61|196.48|193.68|196.48|193.68|196.41|193.61|0
1649744480000|2022-04-12 06:21:20|196.55|193.75|196.63|193.83|196.63|193.83|196.55|193.75|0
1649744490000|2022-04-12 06:21:30|196.55|193.75|196.63|193.83|196.63|193.83|196.55|193.75|0
1649744500000|2022-04-12 06:21:40|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1649744510000|2022-04-12 06:21:50|196.59|193.79|196.63|193.83|196.63|193.83|196.59|193.79|0
1649744520000|2022-04-12 06:22:00|196.59|193.79|196.77|193.97|196.77|193.97|196.59|193.79|0
1649744530000|2022-04-12 06:22:10|196.7|193.9|196.7|193.9|196.7|193.9|196.7|193.9|0
1649744540000|2022-04-12 06:22:20|196.63|193.83|196.55|193.75|196.63|193.83|196.55|193.75|0
1649744550000|2022-04-12 06:22:30|196.48|193.68|196.48|193.68|196.55|193.75|196.48|193.68|0
1649744560000|2022-04-12 06:22:40|196.55|193.75|196.63|193.83|196.63|193.83|196.55|193.75|0
1649744570000|2022-04-12 06:22:50|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1649744580000|2022-04-12 06:23:00|196.41|193.61|196.45|193.65|196.45|193.65|196.41|193.61|0
1649744590000|2022-04-12 06:23:10|196.55|193.75|196.63|193.83|196.63|193.83|196.55|193.75|0
1649744600000|2022-04-12 06:23:20|196.55|193.75|196.55|193.75|196.63|193.83|196.52|193.72|0
1649744610000|2022-04-12 06:23:30|196.66|193.86|196.63|193.83|196.66|193.86|196.55|193.75|0
1649744620000|2022-04-12 06:23:40|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1649744630000|2022-04-12 06:23:50|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1649744640000|2022-04-12 06:24:00|196.34|193.54|196.45|193.65|196.48|193.68|196.34|193.54|0
1649744650000|2022-04-12 06:24:10|196.41|193.61|196.34|193.54|196.41|193.61|196.34|193.54|0
1649744660000|2022-04-12 06:24:20|196.41|193.61|196.48|193.68|196.48|193.68|196.41|193.61|0
1649744670000|2022-04-12 06:24:30|196.41|193.61|196.77|193.97|196.77|193.97|196.41|193.61|0
1649744680000|2022-04-12 06:24:40|196.7|193.9|196.7|193.9|196.7|193.9|196.7|193.9|0
1649744690000|2022-04-12 06:24:50|196.73|193.93|196.84|194.04|196.84|194.04|196.73|193.93|0
1649744700000|2022-04-12 06:25:00|196.77|193.97|196.7|193.9|196.77|193.97|196.7|193.9|0
1649744710000|2022-04-12 06:25:10|196.77|193.97|196.77|193.97|196.77|193.97|196.77|193.97|0
1649744720000|2022-04-12 06:25:20|196.81|194.01|196.73|193.93|196.81|194.01|196.73|193.93|0
1649744730000|2022-04-12 06:25:30|196.7|193.9|196.62|193.82|196.7|193.9|196.62|193.82|0
1649744740000|2022-04-12 06:25:40|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1649744750000|2022-04-12 06:25:50|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1649744760000|2022-04-12 06:26:00|196.62|193.82|196.55|193.75|196.62|193.82|196.55|193.75|0
1649744770000|2022-04-12 06:26:10|196.52|193.72|196.48|193.68|196.55|193.75|196.48|193.68|0
1649744780000|2022-04-12 06:26:20|196.55|193.75|196.41|193.61|196.55|193.75|196.41|193.61|0
1649744790000|2022-04-12 06:26:30|196.34|193.54|196.33|193.53|196.34|193.54|196.33|193.53|0
1649744800000|2022-04-12 06:26:40|196.44|193.64|196.41|193.61|196.44|193.64|196.41|193.61|0
1649744810000|2022-04-12 06:26:50|196.48|193.68|196.33|193.53|196.48|193.68|196.33|193.53|0
1649744820000|2022-04-12 06:27:00|196.41|193.61|196.48|193.68|196.48|193.68|196.41|193.61|0
1649744830000|2022-04-12 06:27:10|196.41|193.61|196.48|193.68|196.48|193.68|196.41|193.61|0
1649744840000|2022-04-12 06:27:20|196.52|193.72|196.62|193.82|196.62|193.82|196.48|193.68|0
1649744850000|2022-04-12 06:27:30|196.7|193.9|196.73|193.93|196.77|193.97|196.7|193.9|0
1649744860000|2022-04-12 06:27:40|196.77|193.97|196.55|193.75|196.77|193.97|196.55|193.75|0
1649744880000|2022-04-12 06:28:00|196.52|193.72|196.55|193.75|196.55|193.75|196.52|193.72|0
1649744890000|2022-04-12 06:28:10|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1649744900000|2022-04-12 06:28:20|196.59|193.79|196.48|193.68|196.59|193.79|196.48|193.68|0
1649744910000|2022-04-12 06:28:30|196.33|193.53|196.33|193.53|196.37|193.57|196.33|193.53|0
1649744930000|2022-04-12 06:28:50|196.41|193.61|196.41|193.61|196.41|193.61|196.41|193.61|0
1649744940000|2022-04-12 06:29:00|196.37|193.57|196.33|193.53|196.37|193.57|196.33|193.53|0
1649744990000|2022-04-12 06:29:50|196.37|193.57|196.33|193.53|196.37|193.57|196.33|193.53|0
1649745000000|2022-04-12 06:30:00|196.41|193.61|196.41|193.61|196.41|193.61|196.41|193.61|0
1649745010000|2022-04-12 06:30:10|196.48|193.68|196.55|193.75|196.55|193.75|196.44|193.64|0
1649745020000|2022-04-12 06:30:20|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1649745030000|2022-04-12 06:30:30|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1649745060000|2022-04-12 06:31:00|196.62|193.82|196.66|193.86|196.66|193.86|196.62|193.82|0
1649745070000|2022-04-12 06:31:10|196.69|193.89|196.66|193.86|196.69|193.89|196.66|193.86|0
1649745080000|2022-04-12 06:31:20|196.62|193.82|196.55|193.75|196.62|193.82|196.55|193.75|0
1649745090000|2022-04-12 06:31:30|196.59|193.79|196.55|193.75|196.59|193.79|196.55|193.75|0
1649745100000|2022-04-12 06:31:40|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1649745110000|2022-04-12 06:31:50|196.4|193.6|196.48|193.68|196.48|193.68|196.4|193.6|0
1649745130000|2022-04-12 06:32:10|196.55|193.75|196.48|193.68|196.55|193.75|196.48|193.68|0
1649745140000|2022-04-12 06:32:20|196.44|193.64|196.4|193.6|196.44|193.64|196.4|193.6|0
1649745150000|2022-04-12 06:32:30|196.33|193.53|196.4|193.6|196.4|193.6|196.33|193.53|0
1649745160000|2022-04-12 06:32:40|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1649745170000|2022-04-12 06:32:50|196.4|193.6|196.4|193.6|196.44|193.64|196.4|193.6|0
1649745180000|2022-04-12 06:33:00|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1649745210000|2022-04-12 06:33:30|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1649745220000|2022-04-12 06:33:40|196.55|193.75|196.55|193.75|196.62|193.82|196.55|193.75|0
1649745230000|2022-04-12 06:33:50|196.4|193.6|196.33|193.53|196.4|193.6|196.33|193.53|0
1649745240000|2022-04-12 06:34:00|196.4|193.6|196.4|193.6|196.4|193.6|196.4|193.6|0
1649745250000|2022-04-12 06:34:10|196.33|193.53|196.4|193.6|196.48|193.68|196.33|193.53|0
1649745260000|2022-04-12 06:34:20|196.44|193.64|196.33|193.53|196.44|193.64|196.33|193.53|0
1649745290000|2022-04-12 06:34:50|196.26|193.46|196.33|193.53|196.33|193.53|196.26|193.46|0
1649745300000|2022-04-12 06:35:00|196.26|193.46|196.11|193.31|196.26|193.46|196.11|193.31|0
1649745310000|2022-04-12 06:35:10|196.04|193.24|195.9|193.1|196.04|193.24|195.9|193.1|0
1649745320000|2022-04-12 06:35:20|195.97|193.17|195.9|193.1|195.97|193.17|195.9|193.1|0
1649745330000|2022-04-12 06:35:30|195.75|192.95|195.61|192.81|195.75|192.95|195.47|192.67|0
1649745340000|2022-04-12 06:35:40|195.68|192.88|195.61|192.81|195.68|192.88|195.61|192.81|0
1649745350000|2022-04-12 06:35:50|195.68|192.88|195.65|192.85|195.68|192.88|195.61|192.81|0
1649745360000|2022-04-12 06:36:00|195.68|192.88|195.54|192.74|195.68|192.88|195.47|192.67|0
1649745370000|2022-04-12 06:36:10|195.47|192.67|195.47|192.67|195.54|192.74|195.47|192.67|0
1649745380000|2022-04-12 06:36:20|195.39|192.59|195.61|192.81|195.61|192.81|195.39|192.59|0
1649745390000|2022-04-12 06:36:30|195.47|192.67|195.47|192.67|195.54|192.74|195.47|192.67|0
1649745400000|2022-04-12 06:36:40|195.54|192.74|195.5|192.7|195.54|192.74|195.5|192.7|0
1649745410000|2022-04-12 06:36:50|195.47|192.67|195.32|192.52|195.47|192.67|195.32|192.52|0
1649745420000|2022-04-12 06:37:00|195.11|192.31|195.39|192.59|195.39|192.59|195.11|192.31|0
1649745430000|2022-04-12 06:37:10|195.46|192.66|195.32|192.52|195.46|192.66|195.32|192.52|0
1649745450000|2022-04-12 06:37:30|195.25|192.45|195.25|192.45|195.25|192.45|195.25|192.45|0
1649745460000|2022-04-12 06:37:40|195.18|192.38|195.07|192.27|195.18|192.38|195.07|192.27|0
1649745470000|2022-04-12 06:37:50|195.11|192.31|195.1|192.3|195.11|192.31|195.03|192.23|0
1649745480000|2022-04-12 06:38:00|195.14|192.34|195.18|192.38|195.18|192.38|195.14|192.34|0
1649745490000|2022-04-12 06:38:10|195.1|192.3|195.03|192.23|195.1|192.3|195.03|192.23|0
1649745500000|2022-04-12 06:38:20|195.1|192.3|195.1|192.3|195.1|192.3|195.1|192.3|0
1649745510000|2022-04-12 06:38:30|195.18|192.38|195.1|192.3|195.18|192.38|195.1|192.3|0
1649745520000|2022-04-12 06:38:40|195.14|192.34|195.14|192.34|195.14|192.34|195.1|192.3|0
1649745530000|2022-04-12 06:38:50|195.1|192.3|194.96|192.16|195.1|192.3|194.96|192.16|0
1649745540000|2022-04-12 06:39:00|195|192.2|195.03|192.23|195.03|192.23|194.96|192.16|0
1649745560000|2022-04-12 06:39:20|194.96|192.16|194.82|192.02|194.96|192.16|194.82|192.02|0
1649745570000|2022-04-12 06:39:30|194.67|191.87|194.6|191.8|194.67|191.87|194.6|191.8|0
1649745580000|2022-04-12 06:39:40|194.71|191.91|194.82|192.02|194.82|192.02|194.67|191.87|0
1649745600000|2022-04-12 06:40:00|194.89|192.09|195.03|192.23|195.03|192.23|194.89|192.09|0
1649745610000|2022-04-12 06:40:10|194.96|192.16|194.89|192.09|194.96|192.16|194.89|192.09|0
1649745620000|2022-04-12 06:40:20|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1649745630000|2022-04-12 06:40:30|194.71|191.91|194.67|191.87|194.71|191.91|194.67|191.87|0
1649745640000|2022-04-12 06:40:40|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1649745650000|2022-04-12 06:40:50|194.67|191.87|194.82|192.02|194.82|192.02|194.67|191.87|0
1649745660000|2022-04-12 06:41:00|194.89|192.09|194.67|191.87|194.89|192.09|194.67|191.87|0
1649745670000|2022-04-12 06:41:10|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1649745680000|2022-04-12 06:41:20|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1649745700000|2022-04-12 06:41:40|194.85|192.05|194.67|191.87|194.85|192.05|194.67|191.87|0
1649745710000|2022-04-12 06:41:50|194.71|191.91|194.74|191.94|194.74|191.94|194.67|191.87|0
1649745720000|2022-04-12 06:42:00|194.82|192.02|194.82|192.02|194.82|192.02|194.67|191.87|0
1649745740000|2022-04-12 06:42:20|194.74|191.94|194.92|192.12|194.92|192.12|194.74|191.94|0
1649745750000|2022-04-12 06:42:30|195.03|192.23|195.17|192.37|195.17|192.37|195.03|192.23|0
1649745760000|2022-04-12 06:42:40|195.03|192.23|195.03|192.23|195.03|192.23|195.03|192.23|0
1649745770000|2022-04-12 06:42:50|194.96|192.16|195.03|192.23|195.03|192.23|194.96|192.16|0
1649745790000|2022-04-12 06:43:10|195.1|192.3|195.14|192.34|195.14|192.34|195.1|192.3|0
1649745800000|2022-04-12 06:43:20|195.17|192.37|195.17|192.37|195.17|192.37|195.17|192.37|0
1649745810000|2022-04-12 06:43:30|195.21|192.41|195.25|192.45|195.25|192.45|195.21|192.41|0
1649745820000|2022-04-12 06:43:40|195.32|192.52|195.36|192.56|195.39|192.59|195.32|192.52|0
1649745830000|2022-04-12 06:43:50|195.32|192.52|195.32|192.52|195.32|192.52|195.32|192.52|0
1649745840000|2022-04-12 06:44:00|195.39|192.59|195.39|192.59|195.39|192.59|195.39|192.59|0
1649745850000|2022-04-12 06:44:10|195.36|192.56|195.39|192.59|195.39|192.59|195.32|192.52|0
1649745860000|2022-04-12 06:44:20|195.32|192.52|195.39|192.59|195.39|192.59|195.32|192.52|0
1649745880000|2022-04-12 06:44:40|195.46|192.66|195.53|192.73|195.53|192.73|195.46|192.66|0
1649745890000|2022-04-12 06:44:50|195.46|192.66|195.5|192.7|195.53|192.73|195.46|192.66|0
1649745900000|2022-04-12 06:45:00|195.53|192.73|195.68|192.88|195.68|192.88|195.53|192.73|0
1649745910000|2022-04-12 06:45:10|195.75|192.95|195.82|193.02|195.86|193.06|195.75|192.95|0
1649745920000|2022-04-12 06:45:20|195.89|193.09|195.97|193.17|196|193.2|195.89|193.09|0
1649745930000|2022-04-12 06:45:30|196.04|193.24|195.97|193.17|196.04|193.24|195.97|193.17|0
1649745940000|2022-04-12 06:45:40|196.04|193.24|196.04|193.24|196.11|193.31|196.04|193.24|0
1649745950000|2022-04-12 06:45:50|195.97|193.17|195.97|193.17|195.97|193.17|195.97|193.17|0
1649745960000|2022-04-12 06:46:00|195.89|193.09|195.89|193.09|195.97|193.17|195.89|193.09|0
1649745970000|2022-04-12 06:46:10|195.93|193.13|195.82|193.02|195.93|193.13|195.82|193.02|0
1649745980000|2022-04-12 06:46:20|195.75|192.95|195.75|192.95|195.75|192.95|195.71|192.91|0
1649745990000|2022-04-12 06:46:30|195.68|192.88|195.68|192.88|195.75|192.95|195.68|192.88|0
1649746000000|2022-04-12 06:46:40|195.64|192.84|195.53|192.73|195.64|192.84|195.53|192.73|0
1649746010000|2022-04-12 06:46:50|195.5|192.7|195.46|192.66|195.53|192.73|195.46|192.66|0
1649746020000|2022-04-12 06:47:00|195.43|192.63|195.39|192.59|195.43|192.63|195.39|192.59|0
1649746030000|2022-04-12 06:47:10|195.43|192.63|195.5|192.7|195.53|192.73|195.43|192.63|0
1649746040000|2022-04-12 06:47:20|195.46|192.66|195.43|192.63|195.46|192.66|195.43|192.63|0
1649746050000|2022-04-12 06:47:30|195.39|192.59|195.39|192.59|195.39|192.59|195.39|192.59|0
1649746070000|2022-04-12 06:47:50|195.46|192.66|195.46|192.66|195.46|192.66|195.46|192.66|0
1649746080000|2022-04-12 06:48:00|195.53|192.73|195.5|192.7|195.53|192.73|195.46|192.66|0
1649746090000|2022-04-12 06:48:10|195.46|192.66|195.39|192.59|195.46|192.66|195.39|192.59|0
1649746100000|2022-04-12 06:48:20|195.46|192.66|195.46|192.66|195.53|192.73|195.46|192.66|0
1649746110000|2022-04-12 06:48:30|195.5|192.7|195.46|192.66|195.5|192.7|195.46|192.66|0
1649746120000|2022-04-12 06:48:40|195.39|192.59|195.39|192.59|195.39|192.59|195.39|192.59|0
1649746130000|2022-04-12 06:48:50|195.32|192.52|195.32|192.52|195.35|192.55|195.32|192.52|0
1649746140000|2022-04-12 06:49:00|195.24|192.44|195.24|192.44|195.28|192.48|195.24|192.44|0
1649746150000|2022-04-12 06:49:10|195.32|192.52|195.46|192.66|195.46|192.66|195.32|192.52|0
1649746170000|2022-04-12 06:49:30|195.39|192.59|195.39|192.59|195.42|192.62|195.39|192.59|0
1649746180000|2022-04-12 06:49:40|195.46|192.66|195.32|192.52|195.46|192.66|195.32|192.52|0
1649746190000|2022-04-12 06:49:50|195.82|193.02|195.75|192.95|195.82|193.02|195.75|192.95|0
1649746200000|2022-04-12 06:50:00|195.68|192.88|195.68|192.88|195.75|192.95|195.6|192.8|0
1649746210000|2022-04-12 06:50:10|195.64|192.84|195.67|192.87|195.67|192.87|195.6|192.8|0
1649746220000|2022-04-12 06:50:20|195.6|192.8|195.71|192.91|195.71|192.91|195.6|192.8|0
1649746230000|2022-04-12 06:50:30|195.75|192.95|195.78|192.98|195.78|192.98|195.75|192.95|0
1649746240000|2022-04-12 06:50:40|195.75|192.95|195.82|193.02|195.82|193.02|195.75|192.95|0
1649746250000|2022-04-12 06:50:50|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1649746260000|2022-04-12 06:51:00|195.82|193.02|195.75|192.95|195.82|193.02|195.75|192.95|0
1649746270000|2022-04-12 06:51:10|195.78|192.98|195.82|193.02|195.82|193.02|195.78|192.98|0
1649746280000|2022-04-12 06:51:20|195.96|193.16|195.86|193.06|195.96|193.16|195.86|193.06|0
1649746290000|2022-04-12 06:51:30|195.89|193.09|195.86|193.06|195.89|193.09|195.82|193.02|0
1649746300000|2022-04-12 06:51:40|195.96|193.16|196|193.2|196.03|193.23|195.96|193.16|0
1649746310000|2022-04-12 06:51:50|195.96|193.16|195.96|193.16|195.96|193.16|195.96|193.16|0
1649746320000|2022-04-12 06:52:00|195.89|193.09|195.89|193.09|195.96|193.16|195.89|193.09|0
1649746330000|2022-04-12 06:52:10|195.96|193.16|195.96|193.16|195.96|193.16|195.96|193.16|0
1649746340000|2022-04-12 06:52:20|196.03|193.23|195.93|193.13|196.03|193.23|195.93|193.13|0
1649746350000|2022-04-12 06:52:30|195.96|193.16|195.96|193.16|195.96|193.16|195.96|193.16|0
1649746360000|2022-04-12 06:52:40|196|193.2|195.96|193.16|196|193.2|195.96|193.16|0
1649746370000|2022-04-12 06:52:50|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1649746380000|2022-04-12 06:53:00|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1649746390000|2022-04-12 06:53:10|195.89|193.09|195.89|193.09|195.93|193.13|195.89|193.09|0
1649746400000|2022-04-12 06:53:20|195.82|193.02|195.89|193.09|195.89|193.09|195.82|193.02|0
1649746410000|2022-04-12 06:53:30|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1649746420000|2022-04-12 06:53:40|195.96|193.16|195.96|193.16|195.96|193.16|195.89|193.09|0
1649746430000|2022-04-12 06:53:50|196.03|193.23|195.96|193.16|196.03|193.23|195.96|193.16|0
1649746450000|2022-04-12 06:54:10|195.93|193.13|195.96|193.16|195.96|193.16|195.89|193.09|0
1649746460000|2022-04-12 06:54:20|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1649746480000|2022-04-12 06:54:40|195.82|193.02|195.89|193.09|195.89|193.09|195.82|193.02|0
1649746490000|2022-04-12 06:54:50|195.96|193.16|195.82|193.02|195.96|193.16|195.82|193.02|0
1649746500000|2022-04-12 06:55:00|196.03|193.23|196.11|193.31|196.18|193.38|196.03|193.23|0
1649746510000|2022-04-12 06:55:10|196.18|193.38|196.11|193.31|196.18|193.38|196.11|193.31|0
1649746520000|2022-04-12 06:55:20|196.18|193.38|196.25|193.45|196.25|193.45|196.18|193.38|0
1649746530000|2022-04-12 06:55:30|196.18|193.38|196.14|193.34|196.18|193.38|196.14|193.34|0
1649746540000|2022-04-12 06:55:40|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1649746550000|2022-04-12 06:55:50|196.1|193.3|196.07|193.27|196.1|193.3|196.07|193.27|0
1649746560000|2022-04-12 06:56:00|196.1|193.3|196.1|193.3|196.14|193.34|196.1|193.3|0
1649746570000|2022-04-12 06:56:10|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1649746580000|2022-04-12 06:56:20|196|193.2|196.03|193.23|196.03|193.23|195.93|193.13|0
1649746590000|2022-04-12 06:56:30|196|193.2|196.03|193.23|196.03|193.23|196|193.2|0
1649746600000|2022-04-12 06:56:40|196|193.2|196.03|193.23|196.03|193.23|196|193.2|0
1649746610000|2022-04-12 06:56:50|196|193.2|196|193.2|196.03|193.23|196|193.2|0
1649746620000|2022-04-12 06:57:00|196.03|193.23|195.96|193.16|196.03|193.23|195.96|193.16|0
1649746630000|2022-04-12 06:57:10|195.89|193.09|195.89|193.09|195.93|193.13|195.89|193.09|0
1649746640000|2022-04-12 06:57:20|195.96|193.16|195.96|193.16|195.96|193.16|195.96|193.16|0
1649746650000|2022-04-12 06:57:30|196.03|193.23|195.96|193.16|196.03|193.23|195.96|193.16|0
1649746660000|2022-04-12 06:57:40|196.03|193.23|196.03|193.23|196.1|193.3|196.03|193.23|0
1649746670000|2022-04-12 06:57:50|196|193.2|196|193.2|196|193.2|196|193.2|0
1649746680000|2022-04-12 06:58:00|195.96|193.16|195.96|193.16|195.96|193.16|195.96|193.16|0
1649746690000|2022-04-12 06:58:10|196|193.2|196.03|193.23|196.03|193.23|195.96|193.16|0
1649746700000|2022-04-12 06:58:20|195.89|193.09|195.92|193.12|195.96|193.16|195.89|193.09|0
1649746710000|2022-04-12 06:58:30|195.89|193.09|195.85|193.05|195.89|193.09|195.85|193.05|0
1649746720000|2022-04-12 06:58:40|195.89|193.09|195.74|192.94|195.89|193.09|195.74|192.94|0
1649746740000|2022-04-12 06:59:00|195.82|193.02|195.74|192.94|195.82|193.02|195.74|192.94|0
1649746750000|2022-04-12 06:59:10|195.71|192.91|195.67|192.87|195.71|192.91|195.67|192.87|0
1649746760000|2022-04-12 06:59:20|195.6|192.8|195.53|192.73|195.6|192.8|195.53|192.73|0
1649746770000|2022-04-12 06:59:30|195.6|192.8|195.53|192.73|195.6|192.8|195.53|192.73|0
1649746780000|2022-04-12 06:59:40|195.6|192.8|195.6|192.8|195.64|192.84|195.53|192.73|0
1649746790000|2022-04-12 06:59:50|195.53|192.73|195.24|192.44|195.53|192.73|195.24|192.44|0
1649746800000|2022-04-12 07:00:00|195.31|192.51|195.42|192.62|195.45|192.65|195.31|192.51|0
1649746810000|2022-04-12 07:00:10|195.38|192.58|195.53|192.73|195.53|192.73|195.24|192.44|0
1649746820000|2022-04-12 07:00:20|195.6|192.8|195.6|192.8|195.67|192.87|195.49|192.69|0
1649746830000|2022-04-12 07:00:30|195.81|193.01|195.74|192.94|195.81|193.01|195.74|192.94|0
1649746840000|2022-04-12 07:00:40|195.81|193.01|195.89|193.09|195.89|193.09|195.81|193.01|0
1649746850000|2022-04-12 07:00:50|195.81|193.01|195.89|193.09|195.92|193.12|195.81|193.01|0
1649746860000|2022-04-12 07:01:00|195.74|192.94|195.38|192.58|195.74|192.94|195.38|192.58|0
1649746870000|2022-04-12 07:01:10|195.31|192.51|195.45|192.65|195.45|192.65|195.31|192.51|0
1649746880000|2022-04-12 07:01:20|195.38|192.58|195.38|192.58|195.45|192.65|195.38|192.58|0
1649746890000|2022-04-12 07:01:30|195.56|192.76|195.67|192.87|195.67|192.87|195.56|192.76|0
1649746900000|2022-04-12 07:01:40|195.6|192.8|195.6|192.8|195.6|192.8|195.56|192.76|0
1649746910000|2022-04-12 07:01:50|195.56|192.76|195.42|192.62|195.56|192.76|195.24|192.44|0
1649746920000|2022-04-12 07:02:00|195.09|192.29|195.24|192.44|195.24|192.44|195.06|192.26|0
1649746930000|2022-04-12 07:02:10|195.02|192.22|194.81|192.01|195.02|192.22|194.81|192.01|0
1649746940000|2022-04-12 07:02:20|194.95|192.15|195.02|192.22|195.02|192.22|194.95|192.15|0
1649746950000|2022-04-12 07:02:30|195.09|192.29|195.17|192.37|195.31|192.51|195.09|192.29|0
1649746960000|2022-04-12 07:02:40|195.13|192.33|195.02|192.22|195.13|192.33|195.02|192.22|0
1649746970000|2022-04-12 07:02:50|195.17|192.37|195.38|192.58|195.45|192.65|195.17|192.37|0
1649746980000|2022-04-12 07:03:00|195.45|192.65|195.31|192.51|195.45|192.65|195.31|192.51|0
1649746990000|2022-04-12 07:03:10|195.24|192.44|195.6|192.8|195.6|192.8|195.24|192.44|0
1649747000000|2022-04-12 07:03:20|195.38|192.58|195.24|192.44|195.38|192.58|195.24|192.44|0
1649747010000|2022-04-12 07:03:30|195.17|192.37|195.45|192.65|195.45|192.65|195.17|192.37|0
1649747020000|2022-04-12 07:03:40|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1649747030000|2022-04-12 07:03:50|195.67|192.87|195.67|192.87|195.67|192.87|195.67|192.87|0
1649747040000|2022-04-12 07:04:00|195.81|193.01|195.88|193.08|195.88|193.08|195.81|193.01|0
1649747050000|2022-04-12 07:04:10|195.96|193.16|196.17|193.37|196.17|193.37|195.96|193.16|0
1649747070000|2022-04-12 07:04:30|196.25|193.45|196.14|193.34|196.25|193.45|196.14|193.34|0
1649747080000|2022-04-12 07:04:40|196.32|193.52|196.39|193.59|196.46|193.66|196.32|193.52|0
1649747090000|2022-04-12 07:04:50|196.32|193.52|196.61|193.81|196.61|193.81|196.25|193.45|0
1649747100000|2022-04-12 07:05:00|196.55|194.15|196.84|194.44|196.84|194.44|196.55|194.15|0
1649747110000|2022-04-12 07:05:10|196.91|194.51|196.99|194.59|196.99|194.59|196.77|194.37|0
1649747120000|2022-04-12 07:05:20|197.13|194.73|197.2|194.8|197.28|194.88|197.13|194.73|0
1649747130000|2022-04-12 07:05:30|197.17|194.77|197.2|194.8|197.2|194.8|196.99|194.59|0
1649747140000|2022-04-12 07:05:40|196.84|194.44|196.91|194.51|196.91|194.51|196.84|194.44|0
1649747150000|2022-04-12 07:05:50|196.84|194.44|196.77|194.37|196.91|194.51|196.7|194.3|0
1649747160000|2022-04-12 07:06:00|196.66|194.26|196.62|194.22|196.66|194.26|196.62|194.22|0
1649747170000|2022-04-12 07:06:10|196.7|194.3|196.55|194.15|196.7|194.3|196.55|194.15|0
1649747180000|2022-04-12 07:06:20|194.17|191.77|193.67|191.27|194.24|191.84|193.67|191.27|0
1649747190000|2022-04-12 07:06:30|193.77|191.37|193.67|191.27|193.81|191.41|193.59|191.19|0
1649747200000|2022-04-12 07:06:40|193.52|191.12|193.74|191.34|193.74|191.34|193.52|191.12|0
1649747210000|2022-04-12 07:06:50|193.77|191.37|193.81|191.41|193.88|191.48|193.77|191.37|0
1649747220000|2022-04-12 07:07:00|193.77|191.37|193.95|191.55|193.95|191.55|193.77|191.37|0
1649747230000|2022-04-12 07:07:10|194.03|191.63|193.95|191.55|194.1|191.7|193.95|191.55|0
1649747240000|2022-04-12 07:07:20|193.74|191.34|193.67|191.27|193.74|191.34|193.67|191.27|0
1649747250000|2022-04-12 07:07:30|193.88|191.48|193.95|191.55|193.95|191.55|193.88|191.48|0
1649747260000|2022-04-12 07:07:40|194.03|191.63|194.31|191.91|194.31|191.91|194.03|191.63|0
1649747270000|2022-04-12 07:07:50|194.03|191.63|194.17|191.77|194.17|191.77|194.03|191.63|0
1649747280000|2022-04-12 07:08:00|194.28|191.88|193.95|191.55|194.28|191.88|193.95|191.55|0
1649747290000|2022-04-12 07:08:10|194.02|191.62|194.13|191.73|194.13|191.73|194.02|191.62|0
1649747300000|2022-04-12 07:08:20|194.02|191.62|194.1|191.7|194.1|191.7|194.02|191.62|0
1649747310000|2022-04-12 07:08:30|194.24|191.84|194.39|191.99|194.39|191.99|194.24|191.84|0
1649747320000|2022-04-12 07:08:40|194.31|191.91|194.46|192.06|194.53|192.13|194.31|191.91|0
1649747330000|2022-04-12 07:08:50|194.53|192.13|194.46|192.06|194.53|192.13|194.46|192.06|0
1649747340000|2022-04-12 07:09:00|194.53|192.13|194.39|191.99|194.53|192.13|194.39|191.99|0
1649747350000|2022-04-12 07:09:10|194.46|192.06|194.75|192.35|194.75|192.35|194.46|192.06|0
1649747360000|2022-04-12 07:09:20|194.67|192.27|194.46|192.06|194.67|192.27|194.46|192.06|0
1649747370000|2022-04-12 07:09:30|194.31|191.91|194.17|191.77|194.31|191.91|194.17|191.77|0
1649747380000|2022-04-12 07:09:40|194.24|191.84|194.31|191.91|194.31|191.91|194.17|191.77|0
1649747390000|2022-04-12 07:09:50|194.38|191.98|194.1|191.7|194.38|191.98|194.1|191.7|0
1649747400000|2022-04-12 07:10:00|194.24|191.84|193.95|191.55|194.31|191.91|193.95|191.55|0
1649747410000|2022-04-12 07:10:10|194.1|191.7|194.24|191.84|194.24|191.84|194.02|191.62|0
1649747420000|2022-04-12 07:10:20|194.31|191.91|194.1|191.7|194.38|191.98|194.1|191.7|0
1649747430000|2022-04-12 07:10:30|194.02|191.62|193.99|191.59|194.02|191.62|193.95|191.55|0
1649747440000|2022-04-12 07:10:40|194.02|191.62|194.1|191.7|194.1|191.7|193.92|191.52|0
1649747450000|2022-04-12 07:10:50|194.02|191.62|193.59|191.19|194.02|191.62|193.59|191.19|0
1649747460000|2022-04-12 07:11:00|193.52|191.12|193.38|190.98|193.52|191.12|193.3|190.9|0
1649747470000|2022-04-12 07:11:10|193.49|191.09|193.45|191.05|193.52|191.12|193.45|191.05|0
1649747480000|2022-04-12 07:11:20|193.38|190.98|193.52|191.12|193.52|191.12|193.38|190.98|0
1649747490000|2022-04-12 07:11:30|193.66|191.26|193.56|191.16|193.66|191.26|193.56|191.16|0
1649747500000|2022-04-12 07:11:40|193.59|191.19|193.3|190.9|193.59|191.19|193.3|190.9|0
1649747510000|2022-04-12 07:11:50|193.38|190.98|193.41|191.01|193.45|191.05|193.38|190.98|0
1649747520000|2022-04-12 07:12:00|193.45|191.05|193.23|190.83|193.45|191.05|193.23|190.83|0
1649747530000|2022-04-12 07:12:10|193.27|190.87|193.09|190.69|193.27|190.87|193.09|190.69|0
1649747540000|2022-04-12 07:12:20|193.16|190.76|193.05|190.65|193.16|190.76|193.02|190.62|0
1649747550000|2022-04-12 07:12:30|193.23|190.83|193.16|190.76|193.38|190.98|193.16|190.76|0
1649747560000|2022-04-12 07:12:40|193.23|190.83|193.16|190.76|193.23|190.83|193.16|190.76|0
1649747570000|2022-04-12 07:12:50|193.02|190.62|193.12|190.72|193.12|190.72|193.02|190.62|0
1649747580000|2022-04-12 07:13:00|193.02|190.62|193.05|190.65|193.05|190.65|192.98|190.58|0
1649747590000|2022-04-12 07:13:10|193.16|190.76|192.87|190.47|193.16|190.76|192.87|190.47|0
1649747600000|2022-04-12 07:13:20|192.84|190.44|192.87|190.47|192.87|190.47|192.84|190.44|0
1649747610000|2022-04-12 07:13:30|192.94|190.54|192.94|190.54|192.94|190.54|192.8|190.4|0
1649747620000|2022-04-12 07:13:40|192.87|190.47|193.09|190.69|193.16|190.76|192.87|190.47|0
1649747630000|2022-04-12 07:13:50|192.94|190.54|192.94|190.54|193.02|190.62|192.94|190.54|0
1649747640000|2022-04-12 07:14:00|193.09|190.69|193.16|190.76|193.16|190.76|193.09|190.69|0
1649747650000|2022-04-12 07:14:10|193.09|190.69|192.98|190.58|193.09|190.69|192.87|190.47|0
1649747660000|2022-04-12 07:14:20|192.87|190.47|192.87|190.47|192.94|190.54|192.8|190.4|0
1649747670000|2022-04-12 07:14:30|192.77|190.37|192.77|190.37|192.77|190.37|192.73|190.33|0
1649747680000|2022-04-12 07:14:40|192.87|190.47|193.16|190.76|193.16|190.76|192.87|190.47|0
1649747690000|2022-04-12 07:14:50|193.23|190.83|193.45|191.05|193.45|191.05|193.23|190.83|0
1649747700000|2022-04-12 07:15:00|193.37|190.97|193.73|191.33|193.73|191.33|193.37|190.97|0
1649747710000|2022-04-12 07:15:10|193.66|191.26|194.02|191.62|194.02|191.62|193.66|191.26|0
1649747720000|2022-04-12 07:15:20|193.95|191.55|194.13|191.73|194.2|191.8|193.95|191.55|0
1649747730000|2022-04-12 07:15:30|194.24|191.84|193.95|191.55|194.24|191.84|193.95|191.55|0
1649747740000|2022-04-12 07:15:40|193.91|191.51|193.99|191.59|193.99|191.59|193.91|191.51|0
1649747750000|2022-04-12 07:15:50|193.81|191.41|193.73|191.33|193.81|191.41|193.73|191.33|0
1649747760000|2022-04-12 07:16:00|193.84|191.44|193.95|191.55|193.95|191.55|193.84|191.44|0
1649747770000|2022-04-12 07:16:10|194.02|191.62|193.84|191.44|194.02|191.62|193.81|191.41|0
1649747780000|2022-04-12 07:16:20|193.91|191.51|193.84|191.44|193.95|191.55|193.81|191.41|0
1649747790000|2022-04-12 07:16:30|193.81|191.41|193.8|191.4|193.81|191.41|193.8|191.4|0
1649747800000|2022-04-12 07:16:40|193.73|191.33|193.88|191.48|193.88|191.48|193.73|191.33|0
1649747810000|2022-04-12 07:16:50|193.8|191.4|193.66|191.26|193.88|191.48|193.66|191.26|0
1649747820000|2022-04-12 07:17:00|193.44|191.04|193.59|191.19|193.59|191.19|193.41|191.01|0
1649747830000|2022-04-12 07:17:10|193.7|191.3|193.8|191.4|193.8|191.4|193.7|191.3|0
1649747840000|2022-04-12 07:17:20|193.91|191.51|193.95|191.55|193.95|191.55|193.84|191.44|0
1649747850000|2022-04-12 07:17:30|194.02|191.62|194.09|191.69|194.09|191.69|194.02|191.62|0
1649747860000|2022-04-12 07:17:40|194.02|191.62|193.84|191.44|194.02|191.62|193.8|191.4|0
1649747870000|2022-04-12 07:17:50|193.99|191.59|194.16|191.76|194.16|191.76|193.99|191.59|0
1649747880000|2022-04-12 07:18:00|194.24|191.84|194.24|191.84|194.24|191.84|194.24|191.84|0
1649747890000|2022-04-12 07:18:10|194.35|191.95|194.64|192.24|194.64|192.24|194.35|191.95|0
1649747900000|2022-04-12 07:18:20|194.81|192.41|195.32|192.92|195.32|192.92|194.81|192.41|0
1649747910000|2022-04-12 07:18:30|195.54|193.14|195.47|193.07|195.54|193.14|195.39|192.99|0
1649747920000|2022-04-12 07:18:40|195.39|192.99|195.39|192.99|195.47|193.07|195.39|192.99|0
1649747930000|2022-04-12 07:18:50|195.29|192.89|195.18|192.78|195.32|192.92|195.18|192.78|0
1649747940000|2022-04-12 07:19:00|195.03|192.63|195.03|192.63|195.03|192.63|195.03|192.63|0
1649747950000|2022-04-12 07:19:10|194.96|192.56|195.07|192.67|195.07|192.67|194.96|192.56|0
1649747960000|2022-04-12 07:19:20|195.03|192.63|194.96|192.56|195.1|192.7|194.96|192.56|0
1649747970000|2022-04-12 07:19:30|195.03|192.63|195|192.6|195.03|192.63|194.96|192.56|0
1649747980000|2022-04-12 07:19:40|194.96|192.56|194.89|192.49|194.96|192.56|194.74|192.34|0
1649747990000|2022-04-12 07:19:50|194.81|192.41|194.81|192.41|194.81|192.41|194.81|192.41|0
1649748000000|2022-04-12 07:20:00|194.89|192.49|194.74|192.34|194.89|192.49|194.74|192.34|0
1649748010000|2022-04-12 07:20:10|194.6|192.2|194.38|191.98|194.6|192.2|194.31|191.91|0
1649748020000|2022-04-12 07:20:20|194.45|192.05|194.67|192.27|194.67|192.27|194.45|192.05|0
1649748030000|2022-04-12 07:20:30|194.74|192.34|194.78|192.38|194.89|192.49|194.74|192.34|0
1649748040000|2022-04-12 07:20:40|194.81|192.41|194.81|192.41|194.81|192.41|194.81|192.41|0
1649748050000|2022-04-12 07:20:50|194.67|192.27|194.52|192.12|194.74|192.34|194.52|192.12|0
1649748060000|2022-04-12 07:21:00|194.6|192.2|194.6|192.2|194.6|192.2|194.52|192.12|0
1649748070000|2022-04-12 07:21:10|194.45|192.05|194.42|192.02|194.45|192.05|194.42|192.02|0
1649748080000|2022-04-12 07:21:20|194.45|192.05|194.52|192.12|194.52|192.12|194.45|192.05|0
1649748090000|2022-04-12 07:21:30|194.6|192.2|194.67|192.27|194.67|192.27|194.52|192.12|0
1649748100000|2022-04-12 07:21:40|194.74|192.34|195.03|192.63|195.03|192.63|194.74|192.34|0
1649748110000|2022-04-12 07:21:50|195.25|192.85|195.39|192.99|195.46|193.06|195.25|192.85|0
1649748120000|2022-04-12 07:22:00|195.25|192.85|195.32|192.92|195.39|192.99|195.25|192.85|0
1649748130000|2022-04-12 07:22:10|195.54|193.14|195.75|193.35|195.75|193.35|195.54|193.14|0
1649748140000|2022-04-12 07:22:20|195.83|193.43|195.83|193.43|195.83|193.43|195.83|193.43|0
1649748150000|2022-04-12 07:22:30|196.05|193.65|196.19|193.79|196.19|193.79|196.05|193.65|0
1649748160000|2022-04-12 07:22:40|196.12|193.72|195.61|193.21|196.12|193.72|195.61|193.21|0
1649748170000|2022-04-12 07:22:50|195.46|193.06|195.46|193.06|195.46|193.06|195.39|192.99|0
1649748180000|2022-04-12 07:23:00|195.61|193.21|195.46|193.06|195.61|193.21|195.46|193.06|0
1649748190000|2022-04-12 07:23:10|195.39|192.99|194.78|192.38|195.39|192.99|194.78|192.38|0
1649748200000|2022-04-12 07:23:20|194.88|192.48|194.96|192.56|194.96|192.56|194.88|192.48|0
1649748210000|2022-04-12 07:23:30|194.99|192.59|195.03|192.63|195.03|192.63|194.99|192.59|0
1649748220000|2022-04-12 07:23:40|195.14|192.74|195.32|192.92|195.32|192.92|195.14|192.74|0
1649748230000|2022-04-12 07:23:50|195.46|193.06|195.17|192.77|195.54|193.14|195.17|192.77|0
1649748240000|2022-04-12 07:24:00|195.03|192.63|194.81|192.41|195.03|192.63|194.81|192.41|0
1649748250000|2022-04-12 07:24:10|194.85|192.45|194.67|192.27|194.85|192.45|194.67|192.27|0
1649748260000|2022-04-12 07:24:20|194.74|192.34|194.67|192.27|194.74|192.34|194.67|192.27|0
1649748270000|2022-04-12 07:24:30|194.38|191.98|194.52|192.12|194.52|192.12|194.38|191.98|0
1649748280000|2022-04-12 07:24:40|194.45|192.05|194.23|191.83|194.52|192.12|194.23|191.83|0
1649748290000|2022-04-12 07:24:50|194.31|191.91|194.38|191.98|194.38|191.98|194.31|191.91|0
1649748300000|2022-04-12 07:25:00|194.52|192.12|194.45|192.05|194.52|192.12|194.45|192.05|0
1649748310000|2022-04-12 07:25:10|194.42|192.02|194.2|191.8|194.42|192.02|194.2|191.8|0
1649748320000|2022-04-12 07:25:20|194.16|191.76|194.23|191.83|194.23|191.83|194.09|191.69|0
1649748330000|2022-04-12 07:25:30|194.13|191.73|193.87|191.47|194.13|191.73|193.87|191.47|0
1649748340000|2022-04-12 07:25:40|193.94|191.54|193.87|191.47|193.94|191.54|193.87|191.47|0
1649748350000|2022-04-12 07:25:50|193.94|191.54|193.94|191.54|194.02|191.62|193.87|191.47|0
1649748360000|2022-04-12 07:26:00|194.09|191.69|194.02|191.62|194.09|191.69|193.98|191.58|0
1649748370000|2022-04-12 07:26:10|193.87|191.47|193.87|191.47|193.87|191.47|193.84|191.44|0
1649748380000|2022-04-12 07:26:20|193.94|191.54|193.8|191.4|193.94|191.54|193.8|191.4|0
1649748390000|2022-04-12 07:26:30|195.04|192.64|195.19|192.79|195.19|192.79|194.97|192.57|0
1649748400000|2022-04-12 07:26:40|195.11|192.71|195.26|192.86|195.26|192.86|195.11|192.71|0
1649748410000|2022-04-12 07:26:50|195.22|192.82|195.15|192.75|195.26|192.86|195.11|192.71|0
1649748420000|2022-04-12 07:27:00|195.11|192.71|195.11|192.71|195.11|192.71|195.04|192.64|0
1649748430000|2022-04-12 07:27:10|195.19|192.79|195.22|192.82|195.22|192.82|195.19|192.79|0
1649748440000|2022-04-12 07:27:20|195.08|192.68|195.3|192.9|195.3|192.9|195.08|192.68|0
1649748450000|2022-04-12 07:27:30|195.37|192.97|195.26|192.86|195.4|193|195.26|192.86|0
1649748460000|2022-04-12 07:27:40|195.19|192.79|195.26|192.86|195.26|192.86|195.19|192.79|0
1649748470000|2022-04-12 07:27:50|195.19|192.79|195.33|192.93|195.33|192.93|195.19|192.79|0
1649748480000|2022-04-12 07:28:00|195.26|192.86|195.47|193.07|195.62|193.22|195.26|192.86|0
1649748490000|2022-04-12 07:28:10|195.4|193|195.62|193.22|195.62|193.22|195.4|193|0
1649748500000|2022-04-12 07:28:20|195.69|193.29|195.76|193.36|195.76|193.36|195.62|193.22|0
1649748510000|2022-04-12 07:28:30|195.62|193.22|195.33|192.93|195.62|193.22|195.33|192.93|0
1649748520000|2022-04-12 07:28:40|195.4|193|195.11|192.71|195.4|193|195.11|192.71|0
1649748530000|2022-04-12 07:28:50|195.18|192.78|195.4|193|195.4|193|195.18|192.78|0
1649748540000|2022-04-12 07:29:00|195.44|193.04|195.44|193.04|195.44|193.04|195.44|193.04|0
1649748550000|2022-04-12 07:29:10|195.4|193|195.29|192.89|195.4|193|195.26|192.86|0
1649748560000|2022-04-12 07:29:20|195.26|192.86|195.11|192.71|195.33|192.93|195.11|192.71|0
1649748570000|2022-04-12 07:29:30|195.18|192.78|195.18|192.78|195.18|192.78|195.18|192.78|0
1649748580000|2022-04-12 07:29:40|195.15|192.75|195.11|192.71|195.15|192.75|195.11|192.71|0
1649748590000|2022-04-12 07:29:50|195.08|192.68|195.04|192.64|195.11|192.71|195.04|192.64|0
1649748600000|2022-04-12 07:30:00|195.11|192.71|195.4|193|195.4|193|195.11|192.71|0
1649748610000|2022-04-12 07:30:10|195.33|192.93|195.18|192.78|195.4|193|195.18|192.78|0
1649748620000|2022-04-12 07:30:20|195.26|192.86|195.4|193|195.4|193|195.26|192.86|0
1649748630000|2022-04-12 07:30:30|195.33|192.93|195.47|193.07|195.47|193.07|195.33|192.93|0
1649748640000|2022-04-12 07:30:40|195.62|193.22|195.62|193.22|195.62|193.22|195.62|193.22|0
1649748650000|2022-04-12 07:30:50|195.76|193.36|195.83|193.43|196.05|193.65|195.76|193.36|0
1649748660000|2022-04-12 07:31:00|196.05|193.65|195.83|193.43|196.05|193.65|195.83|193.43|0
1649748670000|2022-04-12 07:31:10|195.91|193.51|195.83|193.43|195.91|193.51|195.69|193.29|0
1649748680000|2022-04-12 07:31:20|195.91|193.51|196.27|193.87|196.27|193.87|195.91|193.51|0
1649748690000|2022-04-12 07:31:30|196.34|193.94|196.56|194.16|196.56|194.16|196.34|193.94|0
1649748700000|2022-04-12 07:31:40|196.49|194.09|196.63|194.23|196.63|194.23|196.49|194.09|0
1649748710000|2022-04-12 07:31:50|196.56|194.16|196.49|194.09|196.63|194.23|196.49|194.09|0
1649748720000|2022-04-12 07:32:00|196.41|194.01|196.38|193.98|196.49|194.09|196.38|193.98|0
1649748730000|2022-04-12 07:32:10|196.27|193.87|196.41|194.01|196.41|194.01|196.27|193.87|0
1649748740000|2022-04-12 07:32:20|196.34|193.94|196.34|193.94|196.34|193.94|196.27|193.87|0
1649748750000|2022-04-12 07:32:30|196.38|193.98|196.49|194.09|196.49|194.09|196.38|193.98|0
1649748760000|2022-04-12 07:32:40|196.63|194.23|196.78|194.38|196.78|194.38|196.63|194.23|0
1649748770000|2022-04-12 07:32:50|196.74|194.34|196.7|194.3|196.74|194.34|196.7|194.3|0
1649748780000|2022-04-12 07:33:00|196.78|194.38|196.78|194.38|196.78|194.38|196.67|194.27|0
1649748790000|2022-04-12 07:33:10|196.85|194.45|196.78|194.38|196.85|194.45|196.78|194.38|0
1649748800000|2022-04-12 07:33:20|196.7|194.3|196.41|194.01|196.7|194.3|196.41|194.01|0
1649748810000|2022-04-12 07:33:30|196.27|193.87|196.49|194.09|196.56|194.16|196.27|193.87|0
1649748820000|2022-04-12 07:33:40|196.56|194.16|196.78|194.38|196.85|194.45|196.56|194.16|0
1649748830000|2022-04-12 07:33:50|196.85|194.45|196.78|194.38|196.85|194.45|196.78|194.38|0
1649748840000|2022-04-12 07:34:00|196.63|194.23|196.56|194.16|196.63|194.23|196.56|194.16|0
1649748850000|2022-04-12 07:34:10|196.6|194.2|196.56|194.16|196.63|194.23|196.56|194.16|0
1649748860000|2022-04-12 07:34:20|196.63|194.23|196.56|194.16|196.63|194.23|196.56|194.16|0
1649748870000|2022-04-12 07:34:30|196.63|194.23|196.41|194.01|196.63|194.23|196.41|194.01|0
1649748880000|2022-04-12 07:34:40|196.34|193.94|196.3|193.9|196.41|194.01|196.3|193.9|0
1649748890000|2022-04-12 07:34:50|196.34|193.94|196.27|193.87|196.34|193.94|196.27|193.87|0
1649748900000|2022-04-12 07:35:00|196.34|193.94|196.27|193.87|196.34|193.94|196.27|193.87|0
1649748910000|2022-04-12 07:35:10|196.41|194.01|196.34|193.94|196.48|194.08|196.34|193.94|0
1649748920000|2022-04-12 07:35:20|196.27|193.87|196.27|193.87|196.27|193.87|196.19|193.79|0
1649748930000|2022-04-12 07:35:30|196.41|194.01|196.38|193.98|196.41|194.01|196.38|193.98|0
1649748940000|2022-04-12 07:35:40|196.34|193.94|196.41|194.01|196.45|194.05|196.34|193.94|0
1649748950000|2022-04-12 07:35:50|196.34|193.94|196.52|194.12|196.56|194.16|196.34|193.94|0
1649748960000|2022-04-12 07:36:00|196.56|194.16|196.63|194.23|196.63|194.23|196.56|194.16|0
1649748970000|2022-04-12 07:36:10|196.59|194.19|196.59|194.19|196.63|194.23|196.59|194.19|0
1649748980000|2022-04-12 07:36:20|196.56|194.16|196.59|194.19|196.63|194.23|196.48|194.08|0
1649748990000|2022-04-12 07:36:30|196.63|194.23|196.85|194.45|196.85|194.45|196.63|194.23|0
1649749000000|2022-04-12 07:36:40|196.92|194.52|196.99|194.59|196.99|194.59|196.77|194.37|0
1649749010000|2022-04-12 07:36:50|196.96|194.56|196.96|194.56|196.99|194.59|196.96|194.56|0
1649749020000|2022-04-12 07:37:00|196.92|194.52|197.07|194.67|197.07|194.67|196.92|194.52|0
1649749030000|2022-04-12 07:37:10|197.03|194.63|196.92|194.52|197.07|194.67|196.92|194.52|0
1649749040000|2022-04-12 07:37:20|197.07|194.67|197.43|195.03|197.57|195.17|197.06|194.66|0
1649749050000|2022-04-12 07:37:30|197.5|195.1|197.57|195.17|197.57|195.17|197.43|195.03|0
1649749060000|2022-04-12 07:37:40|197.5|195.1|197.5|195.1|197.5|195.1|197.43|195.03|0
1649749070000|2022-04-12 07:37:50|197.43|195.03|197.21|194.81|197.43|195.03|197.21|194.81|0
1649749080000|2022-04-12 07:38:00|197.14|194.74|197.06|194.66|197.14|194.74|197.06|194.66|0
1649749090000|2022-04-12 07:38:10|196.96|194.56|196.85|194.45|196.99|194.59|196.85|194.45|0
1649749100000|2022-04-12 07:38:20|196.88|194.48|197.06|194.66|197.06|194.66|196.88|194.48|0
1649749110000|2022-04-12 07:38:30|197.14|194.74|197.14|194.74|197.14|194.74|197.14|194.74|0
1649749120000|2022-04-12 07:38:40|197.06|194.66|197.03|194.63|197.06|194.66|197.03|194.63|0
1649749130000|2022-04-12 07:38:50|197.14|194.74|196.99|194.59|197.14|194.74|196.99|194.59|0
1649749140000|2022-04-12 07:39:00|196.88|194.48|196.77|194.37|196.88|194.48|196.77|194.37|0
1649749150000|2022-04-12 07:39:10|196.85|194.45|196.85|194.45|196.99|194.59|196.85|194.45|0
1649749160000|2022-04-12 07:39:20|196.92|194.52|196.74|194.34|196.92|194.52|196.7|194.3|0
1649749170000|2022-04-12 07:39:30|196.7|194.3|196.56|194.16|196.7|194.3|196.56|194.16|0
1649749180000|2022-04-12 07:39:40|196.7|194.3|196.7|194.3|196.77|194.37|196.7|194.3|0
1649749190000|2022-04-12 07:39:50|196.63|194.23|196.77|194.37|196.77|194.37|196.63|194.23|0
1649749200000|2022-04-12 07:40:00|196.92|194.52|196.92|194.52|196.92|194.52|196.85|194.45|0
1649749210000|2022-04-12 07:40:10|196.99|194.59|196.92|194.52|196.99|194.59|196.92|194.52|0
1649749220000|2022-04-12 07:40:20|196.77|194.37|196.7|194.3|196.77|194.37|196.7|194.3|0
1649749230000|2022-04-12 07:40:30|196.77|194.37|196.7|194.3|196.77|194.37|196.7|194.3|0
1649749240000|2022-04-12 07:40:40|196.63|194.23|196.77|194.37|196.77|194.37|196.63|194.23|0
1649749250000|2022-04-12 07:40:50|196.81|194.41|196.77|194.37|196.81|194.41|196.74|194.34|0
1649749260000|2022-04-12 07:41:00|196.85|194.45|196.88|194.48|196.96|194.56|196.85|194.45|0
1649749270000|2022-04-12 07:41:10|196.99|194.59|196.96|194.56|196.99|194.59|196.92|194.52|0
1649749280000|2022-04-12 07:41:20|196.99|194.59|196.96|194.56|196.99|194.59|196.88|194.48|0
1649749290000|2022-04-12 07:41:30|196.92|194.52|196.99|194.59|196.99|194.59|196.92|194.52|0
1649749300000|2022-04-12 07:41:40|197.06|194.66|196.92|194.52|197.06|194.66|196.92|194.52|0
1649749310000|2022-04-12 07:41:50|197.06|194.66|197.06|194.66|197.06|194.66|197.06|194.66|0
1649749320000|2022-04-12 07:42:00|197.14|194.74|197.5|195.1|197.5|195.1|197.06|194.66|0
1649749330000|2022-04-12 07:42:10|197.39|194.99|197.35|194.95|197.43|195.03|197.35|194.95|0
1649749340000|2022-04-12 07:42:20|197.28|194.88|197.43|195.03|197.43|195.03|197.28|194.88|0
1649749350000|2022-04-12 07:42:30|197.35|194.95|197.21|194.81|197.35|194.95|197.21|194.81|0
1649749360000|2022-04-12 07:42:40|197.35|194.95|197.28|194.88|197.35|194.95|197.28|194.88|0
1649749370000|2022-04-12 07:42:50|197.25|194.85|197.06|194.66|197.25|194.85|197.06|194.66|0
1649749380000|2022-04-12 07:43:00|197.1|194.7|197.14|194.74|197.14|194.74|197.1|194.7|0
1649749390000|2022-04-12 07:43:10|197.21|194.81|197.28|194.88|197.28|194.88|197.21|194.81|0
1649749400000|2022-04-12 07:43:20|197.32|194.92|197.35|194.95|197.39|194.99|197.28|194.88|0
1649749410000|2022-04-12 07:43:30|197.28|194.88|197.35|194.95|197.35|194.95|197.28|194.88|0
1649749420000|2022-04-12 07:43:40|197.32|194.92|197.43|195.03|197.43|195.03|197.32|194.92|0
1649749430000|2022-04-12 07:43:50|197.64|195.24|197.86|195.46|197.86|195.46|197.64|195.24|0
1649749440000|2022-04-12 07:44:00|197.83|195.43|197.43|195.03|197.83|195.43|197.43|195.03|0
1649749450000|2022-04-12 07:44:10|197.57|195.17|197.5|195.1|197.61|195.21|197.5|195.1|0
1649749460000|2022-04-12 07:44:20|197.46|195.06|197.57|195.17|197.57|195.17|197.46|195.06|0
1649749470000|2022-04-12 07:44:30|197.5|195.1|197.57|195.17|197.64|195.24|197.5|195.1|0
1649749480000|2022-04-12 07:44:40|197.64|195.24|197.54|195.14|197.64|195.24|197.5|195.1|0
1649749490000|2022-04-12 07:44:50|197.57|195.17|197.57|195.17|197.64|195.24|197.57|195.17|0
1649749500000|2022-04-12 07:45:00|197.72|195.32|197.57|195.17|197.72|195.32|197.57|195.17|0
1649749510000|2022-04-12 07:45:10|197.5|195.1|197.43|195.03|197.5|195.1|197.43|195.03|0
1649749520000|2022-04-12 07:45:20|197.35|194.95|197.43|195.03|197.43|195.03|197.35|194.95|0
1649749530000|2022-04-12 07:45:30|197.35|194.95|197.43|195.03|197.46|195.06|197.35|194.95|0
1649749540000|2022-04-12 07:45:40|197.46|195.06|197.39|194.99|197.46|195.06|197.35|194.95|0
1649749550000|2022-04-12 07:45:50|197.35|194.95|197.17|194.77|197.39|194.99|197.17|194.77|0
1649749560000|2022-04-12 07:46:00|197.13|194.73|197.13|194.73|197.13|194.73|197.13|194.73|0
1649749570000|2022-04-12 07:46:10|197.17|194.77|196.92|194.52|197.17|194.77|196.92|194.52|0
1649749580000|2022-04-12 07:46:20|196.84|194.44|196.7|194.3|196.84|194.44|196.7|194.3|0
1649749590000|2022-04-12 07:46:30|196.62|194.22|196.44|194.04|196.62|194.22|196.44|194.04|0
1649749600000|2022-04-12 07:46:40|196.48|194.08|196.62|194.22|196.62|194.22|196.48|194.08|0
1649749610000|2022-04-12 07:46:50|196.55|194.15|196.33|193.93|196.55|194.15|196.33|193.93|0
1649749620000|2022-04-12 07:47:00|196.41|194.01|196.33|193.93|196.41|194.01|196.33|193.93|0
1649749630000|2022-04-12 07:47:10|196.26|193.86|196.19|193.79|196.26|193.86|196.19|193.79|0
1649749640000|2022-04-12 07:47:20|196.26|193.86|196.26|193.86|196.3|193.9|196.26|193.86|0
1649749650000|2022-04-12 07:47:30|196.33|193.93|196.33|193.93|196.41|194.01|196.33|193.93|0
1649749670000|2022-04-12 07:47:50|196.3|193.9|196.23|193.83|196.33|193.93|196.23|193.83|0
1649749680000|2022-04-12 07:48:00|196.19|193.79|196.19|193.79|196.26|193.86|196.19|193.79|0
1649749690000|2022-04-12 07:48:10|196.23|193.83|196.26|193.86|196.26|193.86|196.23|193.83|0
1649749700000|2022-04-12 07:48:20|196.19|193.79|196.12|193.72|196.23|193.83|196.12|193.72|0
1649749710000|2022-04-12 07:48:30|196.19|193.79|196.19|193.79|196.19|193.79|196.19|193.79|0
1649749720000|2022-04-12 07:48:40|196.23|193.83|196.12|193.72|196.23|193.83|196.12|193.72|0
1649749730000|2022-04-12 07:48:50|196.33|193.93|196.26|193.86|196.33|193.93|196.19|193.79|0
1649749740000|2022-04-12 07:49:00|196.33|193.93|196.3|193.9|196.33|193.93|196.19|193.79|0
1649749750000|2022-04-12 07:49:10|196.26|193.86|196.04|193.64|196.33|193.93|196.04|193.64|0
1649749760000|2022-04-12 07:49:20|195.83|193.43|196.04|193.64|196.04|193.64|195.83|193.43|0
1649749770000|2022-04-12 07:49:30|195.97|193.57|196.04|193.64|196.04|193.64|195.97|193.57|0
1649749780000|2022-04-12 07:49:40|195.97|193.57|195.9|193.5|195.97|193.57|195.9|193.5|0
1649749790000|2022-04-12 07:49:50|195.83|193.43|195.61|193.21|195.83|193.43|195.61|193.21|0
1649749800000|2022-04-12 07:50:00|195.68|193.28|196.04|193.64|196.12|193.72|195.68|193.28|0
1649749810000|2022-04-12 07:50:10|195.97|193.57|195.97|193.57|195.97|193.57|195.9|193.5|0
1649749820000|2022-04-12 07:50:20|195.9|193.5|195.83|193.43|195.9|193.5|195.83|193.43|0
1649749830000|2022-04-12 07:50:30|195.9|193.5|195.97|193.57|195.97|193.57|195.9|193.5|0
1649749840000|2022-04-12 07:50:40|196.08|193.68|196.19|193.79|196.19|193.79|196.08|193.68|0
1649749850000|2022-04-12 07:50:50|196.04|193.64|196.11|193.71|196.11|193.71|196.04|193.64|0
1649749860000|2022-04-12 07:51:00|196.19|193.79|196.23|193.83|196.26|193.86|196.19|193.79|0
1649749870000|2022-04-12 07:51:10|196.22|193.82|196.08|193.68|196.26|193.86|196.08|193.68|0
1649749880000|2022-04-12 07:51:20|196.11|193.71|196.19|193.79|196.19|193.79|196.11|193.71|0
1649749890000|2022-04-12 07:51:30|196.26|193.86|196.19|193.79|196.26|193.86|196.19|193.79|0
1649749900000|2022-04-12 07:51:40|196.15|193.75|196.04|193.64|196.15|193.75|196.04|193.64|0
1649749910000|2022-04-12 07:51:50|196.08|193.68|195.82|193.42|196.08|193.68|195.82|193.42|0
1649749920000|2022-04-12 07:52:00|196.01|193.61|195.97|193.57|196.01|193.61|195.9|193.5|0
1649749930000|2022-04-12 07:52:10|196.01|193.61|196.33|193.93|196.33|193.93|196.01|193.61|0
1649749940000|2022-04-12 07:52:20|196.26|193.86|196.26|193.86|196.26|193.86|196.19|193.79|0
1649749950000|2022-04-12 07:52:30|196.33|193.93|196.37|193.97|196.4|194|196.33|193.93|0
1649749960000|2022-04-12 07:52:40|196.33|193.93|196.48|194.08|196.48|194.08|196.33|193.93|0
1649749970000|2022-04-12 07:52:50|196.44|194.04|196.33|193.93|196.44|194.04|196.33|193.93|0
1649749980000|2022-04-12 07:53:00|196.37|193.97|196.33|193.93|196.37|193.97|196.33|193.93|0
1649749990000|2022-04-12 07:53:10|196.19|193.79|196.22|193.82|196.22|193.82|196.19|193.79|0
1649750000000|2022-04-12 07:53:20|196.19|193.79|195.97|193.57|196.19|193.79|195.97|193.57|0
1649750010000|2022-04-12 07:53:30|195.79|193.39|195.86|193.46|195.86|193.46|195.79|193.39|0
1649750020000|2022-04-12 07:53:40|195.82|193.42|195.86|193.46|195.9|193.5|195.82|193.42|0
1649750030000|2022-04-12 07:53:50|195.9|193.5|195.82|193.42|195.97|193.57|195.82|193.42|0
1649750040000|2022-04-12 07:54:00|195.75|193.35|195.75|193.35|195.75|193.35|195.75|193.35|0
1649750050000|2022-04-12 07:54:10|195.61|193.21|195.32|192.92|195.61|193.21|195.32|192.92|0
1649750060000|2022-04-12 07:54:20|195.17|192.77|194.99|192.59|195.17|192.77|194.88|192.48|0
1649750070000|2022-04-12 07:54:30|194.96|192.56|194.96|192.56|194.96|192.56|194.88|192.48|0
1649750080000|2022-04-12 07:54:40|195.07|192.67|195.32|192.92|195.32|192.92|195.07|192.67|0
1649750090000|2022-04-12 07:54:50|195.35|192.95|195.35|192.95|195.35|192.95|195.35|192.95|0
1649750100000|2022-04-12 07:55:00|195.25|192.85|195.39|192.99|195.39|192.99|195.25|192.85|0
1649750110000|2022-04-12 07:55:10|195.32|192.92|195.25|192.85|195.32|192.92|195.17|192.77|0
1649750120000|2022-04-12 07:55:20|195.32|192.92|195.24|192.84|195.39|192.99|195.24|192.84|0
1649750130000|2022-04-12 07:55:30|195.28|192.88|195.17|192.77|195.32|192.92|195.17|192.77|0
1649750140000|2022-04-12 07:55:40|195.14|192.74|194.85|192.45|195.14|192.74|194.85|192.45|0
1649750150000|2022-04-12 07:55:50|194.81|192.41|194.81|192.41|194.81|192.41|194.78|192.38|0
1649750160000|2022-04-12 07:56:00|194.85|192.45|194.92|192.52|194.96|192.56|194.85|192.45|0
1649750170000|2022-04-12 07:56:10|194.88|192.48|194.78|192.38|194.88|192.48|194.78|192.38|0
1649750180000|2022-04-12 07:56:20|194.81|192.41|194.85|192.45|194.92|192.52|194.81|192.41|0
1649750190000|2022-04-12 07:56:30|194.88|192.48|194.96|192.56|194.96|192.56|194.88|192.48|0
1649750200000|2022-04-12 07:56:40|195.03|192.63|195.07|192.67|195.07|192.67|194.96|192.56|0
1649750210000|2022-04-12 07:56:50|195.1|192.7|194.99|192.59|195.1|192.7|194.96|192.56|0
1649750220000|2022-04-12 07:57:00|195.07|192.67|195.1|192.7|195.1|192.7|194.96|192.56|0
1649750230000|2022-04-12 07:57:10|195.17|192.77|195.17|192.77|195.24|192.84|195.17|192.77|0
1649750240000|2022-04-12 07:57:20|195.21|192.81|195.14|192.74|195.24|192.84|195.1|192.7|0
1649750250000|2022-04-12 07:57:30|195.1|192.7|195.03|192.63|195.24|192.84|195.03|192.63|0
1649750260000|2022-04-12 07:57:40|195.07|192.67|194.81|192.41|195.07|192.67|194.81|192.41|0
1649750270000|2022-04-12 07:57:50|194.85|192.45|194.81|192.41|194.85|192.45|194.81|192.41|0
1649750280000|2022-04-12 07:58:00|194.74|192.34|194.74|192.34|194.74|192.34|194.74|192.34|0
1649750290000|2022-04-12 07:58:10|194.81|192.41|194.96|192.56|195.03|192.63|194.81|192.41|0
1649750300000|2022-04-12 07:58:20|195.03|192.63|195.03|192.63|195.03|192.63|194.99|192.59|0
1649750310000|2022-04-12 07:58:30|195.06|192.66|195.06|192.66|195.06|192.66|195.06|192.66|0
1649750320000|2022-04-12 07:58:40|195.1|192.7|195.03|192.63|195.1|192.7|195.03|192.63|0
1649750330000|2022-04-12 07:58:50|195.06|192.66|195.17|192.77|195.17|192.77|195.03|192.63|0
1649750340000|2022-04-12 07:59:00|195.1|192.7|194.95|192.55|195.1|192.7|194.95|192.55|0
1649750350000|2022-04-12 07:59:10|195.03|192.63|194.95|192.55|195.03|192.63|194.88|192.48|0
1649750360000|2022-04-12 07:59:20|195.03|192.63|194.92|192.52|195.03|192.63|194.92|192.52|0
1649750370000|2022-04-12 07:59:30|194.85|192.45|195.03|192.63|195.03|192.63|194.85|192.45|0
1649750380000|2022-04-12 07:59:40|195.06|192.66|195.06|192.66|195.06|192.66|195.03|192.63|0
1649750390000|2022-04-12 07:59:50|195.32|192.92|195.24|192.84|195.32|192.92|195.24|192.84|0
1649750400000|2022-04-12 08:00:00|195.14|192.74|195.5|193.1|195.5|193.1|195.14|192.74|0
1649750410000|2022-04-12 08:00:10|195.53|193.13|195.53|193.13|195.53|193.13|195.5|193.1|0
1649750420000|2022-04-12 08:00:20|195.6|193.2|195.53|193.13|195.6|193.2|195.46|193.06|0
1649750430000|2022-04-12 08:00:30|195.46|193.06|195.31|192.91|195.46|193.06|195.31|192.91|0
1649750440000|2022-04-12 08:00:40|195.17|192.77|195.1|192.7|195.24|192.84|195.1|192.7|0
1649750450000|2022-04-12 08:00:50|195.14|192.74|195.17|192.77|195.17|192.77|195.1|192.7|0
1649750460000|2022-04-12 08:01:00|195.03|192.63|194.67|192.27|195.1|192.7|194.67|192.27|0
1649750470000|2022-04-12 08:01:10|194.52|192.12|194.67|192.27|194.67|192.27|194.52|192.12|0
1649750480000|2022-04-12 08:01:20|194.59|192.19|194.59|192.19|194.59|192.19|194.45|192.05|0
1649750490000|2022-04-12 08:01:30|194.67|192.27|194.74|192.34|194.74|192.34|194.67|192.27|0
1649750500000|2022-04-12 08:01:40|194.59|192.19|194.52|192.12|194.59|192.19|194.52|192.12|0
1649750510000|2022-04-12 08:01:50|194.59|192.19|194.7|192.3|194.81|192.41|194.59|192.19|0
1649750520000|2022-04-12 08:02:00|194.74|192.34|194.81|192.41|194.81|192.41|194.74|192.34|0
1649750530000|2022-04-12 08:02:10|194.74|192.34|194.95|192.55|194.95|192.55|194.74|192.34|0
1649750540000|2022-04-12 08:02:20|194.88|192.48|194.74|192.34|195.03|192.63|194.74|192.34|0
1649750550000|2022-04-12 08:02:30|194.7|192.3|194.59|192.19|194.7|192.3|194.59|192.19|0
1649750560000|2022-04-12 08:02:40|194.66|192.26|194.52|192.12|194.66|192.26|194.52|192.12|0
1649750570000|2022-04-12 08:02:50|194.56|192.16|194.59|192.19|194.59|192.19|194.56|192.16|0
1649750580000|2022-04-12 08:03:00|194.63|192.23|194.81|192.41|194.81|192.41|194.63|192.23|0
1649750590000|2022-04-12 08:03:10|194.74|192.34|194.81|192.41|194.81|192.41|194.74|192.34|0
1649750600000|2022-04-12 08:03:20|194.88|192.48|194.81|192.41|194.88|192.48|194.81|192.41|0
1649750610000|2022-04-12 08:03:30|194.88|192.48|194.66|192.26|194.88|192.48|194.66|192.26|0
1649750620000|2022-04-12 08:03:40|194.63|192.23|194.74|192.34|194.74|192.34|194.63|192.23|0
1649750630000|2022-04-12 08:03:50|194.77|192.37|194.66|192.26|194.81|192.41|194.66|192.26|0
1649750640000|2022-04-12 08:04:00|194.74|192.34|194.81|192.41|194.81|192.41|194.74|192.34|0
1649750650000|2022-04-12 08:04:10|194.88|192.48|194.88|192.48|194.95|192.55|194.88|192.48|0
1649750660000|2022-04-12 08:04:20|194.92|192.52|194.92|192.52|194.92|192.52|194.92|192.52|0
1649750670000|2022-04-12 08:04:30|194.88|192.48|195.02|192.62|195.02|192.62|194.88|192.48|0
1649750680000|2022-04-12 08:04:40|195.1|192.7|195.42|193.02|195.42|193.02|195.1|192.7|0
1649750690000|2022-04-12 08:04:50|195.49|193.09|195.39|192.99|195.49|193.09|195.39|192.99|0
1649750700000|2022-04-12 08:05:00|195.42|193.02|195.02|192.62|195.42|193.02|194.95|192.55|0
1649750710000|2022-04-12 08:05:10|195.1|192.7|195.24|192.84|195.24|192.84|195.1|192.7|0
1649750720000|2022-04-12 08:05:20|195.17|192.77|195.17|192.77|195.24|192.84|195.17|192.77|0
1649750730000|2022-04-12 08:05:30|195.24|192.84|195.31|192.91|195.38|192.98|195.24|192.84|0
1649750740000|2022-04-12 08:05:40|195.24|192.84|195.1|192.7|195.24|192.84|195.1|192.7|0
1649750750000|2022-04-12 08:05:50|195.13|192.73|195.24|192.84|195.24|192.84|195.13|192.73|0
1649750760000|2022-04-12 08:06:00|195.21|192.81|195.21|192.81|195.21|192.81|195.21|192.81|0
1649750770000|2022-04-12 08:06:10|195.17|192.77|195.1|192.7|195.17|192.77|194.88|192.48|0
1649750790000|2022-04-12 08:06:30|195.17|192.77|195.53|193.13|195.53|193.13|195.17|192.77|0
1649750800000|2022-04-12 08:06:40|195.49|193.09|195.38|192.98|195.49|193.09|195.38|192.98|0
1649750810000|2022-04-12 08:06:50|195.46|193.06|195.46|193.06|195.46|193.06|195.46|193.06|0
1649750820000|2022-04-12 08:07:00|195.53|193.13|195.6|193.2|195.6|193.2|195.53|193.13|0
1649750830000|2022-04-12 08:07:10|195.53|193.13|195.46|193.06|195.53|193.13|195.46|193.06|0
1649750840000|2022-04-12 08:07:20|195.49|193.09|195.42|193.02|195.49|193.09|195.42|193.02|0
1649750850000|2022-04-12 08:07:30|195.46|193.06|195.53|193.13|195.67|193.27|195.46|193.06|0
1649750860000|2022-04-12 08:07:40|195.46|193.06|195.49|193.09|195.49|193.09|195.46|193.06|0
1649750870000|2022-04-12 08:07:50|195.6|193.2|195.6|193.2|195.67|193.27|195.6|193.2|0
1649750880000|2022-04-12 08:08:00|195.53|193.13|195.6|193.2|195.6|193.2|195.53|193.13|0
1649750890000|2022-04-12 08:08:10|195.53|193.13|195.53|193.13|195.6|193.2|195.53|193.13|0
1649750900000|2022-04-12 08:08:20|195.46|193.06|195.53|193.13|195.53|193.13|195.46|193.06|0
1649750920000|2022-04-12 08:08:40|195.57|193.17|195.46|193.06|195.57|193.17|195.46|193.06|0
1649750930000|2022-04-12 08:08:50|195.35|192.95|195.38|192.98|195.38|192.98|195.35|192.95|0
1649750940000|2022-04-12 08:09:00|195.31|192.91|195.17|192.77|195.31|192.91|195.17|192.77|0
1649750950000|2022-04-12 08:09:10|195.24|192.84|195.02|192.62|195.24|192.84|195.02|192.62|0
1649750960000|2022-04-12 08:09:20|195.09|192.69|195.09|192.69|195.09|192.69|195.09|192.69|0
1649750970000|2022-04-12 08:09:30|195.02|192.62|195.06|192.66|195.06|192.66|194.95|192.55|0
1649750980000|2022-04-12 08:09:40|195.02|192.62|194.95|192.55|195.02|192.62|194.95|192.55|0
1649750990000|2022-04-12 08:09:50|195.02|192.62|194.95|192.55|195.02|192.62|194.88|192.48|0
1649751000000|2022-04-12 08:10:00|194.88|192.48|194.88|192.48|194.88|192.48|194.81|192.41|0
1649751010000|2022-04-12 08:10:10|194.73|192.33|194.66|192.26|194.73|192.33|194.66|192.26|0
1649751020000|2022-04-12 08:10:20|194.63|192.23|194.45|192.05|194.66|192.26|194.45|192.05|0
1649751030000|2022-04-12 08:10:30|194.52|192.12|194.77|192.37|194.77|192.37|194.52|192.12|0
1649751040000|2022-04-12 08:10:40|194.81|192.41|194.81|192.41|194.81|192.41|194.81|192.41|0
1649751050000|2022-04-12 08:10:50|194.88|192.48|194.66|192.26|194.88|192.48|194.66|192.26|0
1649751060000|2022-04-12 08:11:00|194.7|192.3|194.45|192.05|194.7|192.3|194.45|192.05|0
1649751070000|2022-04-12 08:11:10|194.52|192.12|194.59|192.19|194.59|192.19|194.48|192.08|0
1649751080000|2022-04-12 08:11:20|194.66|192.26|194.63|192.23|194.66|192.26|194.63|192.23|0
1649751090000|2022-04-12 08:11:30|194.7|192.3|194.66|192.26|194.7|192.3|194.59|192.19|0
1649751100000|2022-04-12 08:11:40|194.73|192.33|194.66|192.26|194.73|192.33|194.66|192.26|0
1649751110000|2022-04-12 08:11:50|194.73|192.33|194.66|192.26|194.73|192.33|194.66|192.26|0
1649751120000|2022-04-12 08:12:00|194.73|192.33|194.8|192.4|194.8|192.4|194.73|192.33|0
1649751130000|2022-04-12 08:12:10|194.73|192.33|194.73|192.33|194.73|192.33|194.66|192.26|0
1649751140000|2022-04-12 08:12:20|194.66|192.26|194.66|192.26|194.66|192.26|194.59|192.19|0
1649751150000|2022-04-12 08:12:30|194.63|192.23|194.63|192.23|194.63|192.23|194.63|192.23|0
1649751160000|2022-04-12 08:12:40|194.7|192.3|194.52|192.12|194.7|192.3|194.52|192.12|0
1649751170000|2022-04-12 08:12:50|194.66|192.26|194.66|192.26|194.66|192.26|194.66|192.26|0
1649751180000|2022-04-12 08:13:00|194.59|192.19|194.66|192.26|194.66|192.26|194.59|192.19|0
1649751190000|2022-04-12 08:13:10|194.73|192.33|194.73|192.33|194.77|192.37|194.73|192.33|0
1649751200000|2022-04-12 08:13:20|194.7|192.3|194.8|192.4|194.8|192.4|194.7|192.3|0
1649751210000|2022-04-12 08:13:30|194.95|192.55|195.02|192.62|195.02|192.62|194.95|192.55|0
1649751220000|2022-04-12 08:13:40|194.95|192.55|194.8|192.4|194.95|192.55|194.8|192.4|0
1649751230000|2022-04-12 08:13:50|194.88|192.48|194.88|192.48|194.88|192.48|194.88|192.48|0
1649751240000|2022-04-12 08:14:00|194.8|192.4|194.73|192.33|194.8|192.4|194.73|192.33|0
1649751250000|2022-04-12 08:14:10|194.66|192.26|194.37|191.97|194.66|192.26|194.37|191.97|0
1649751260000|2022-04-12 08:14:20|194.44|192.04|194.27|191.87|194.44|192.04|194.27|191.87|0
1649751270000|2022-04-12 08:14:30|194.23|191.83|194.3|191.9|194.3|191.9|194.23|191.83|0
1649751280000|2022-04-12 08:14:40|194.27|191.87|194.48|192.08|194.48|192.08|194.27|191.87|0
1649751290000|2022-04-12 08:14:50|194.3|191.9|194.3|191.9|194.37|191.97|194.3|191.9|0
1649751300000|2022-04-12 08:15:00|194.23|191.83|194.16|191.76|194.3|191.9|194.16|191.76|0
1649751310000|2022-04-12 08:15:10|194.23|191.83|194.44|192.04|194.44|192.04|194.23|191.83|0
1649751320000|2022-04-12 08:15:20|194.3|191.9|194.3|191.9|194.3|191.9|194.23|191.83|0
1649751330000|2022-04-12 08:15:30|194.23|191.83|194.3|191.9|194.3|191.9|194.23|191.83|0
1649751340000|2022-04-12 08:15:40|194.23|191.83|194.3|191.9|194.3|191.9|194.23|191.83|0
1649751350000|2022-04-12 08:15:50|194.26|191.86|194.23|191.83|194.26|191.86|194.23|191.83|0
1649751360000|2022-04-12 08:16:00|194.16|191.76|193.98|191.58|194.16|191.76|193.98|191.58|0
1649751370000|2022-04-12 08:16:10|193.91|191.51|193.94|191.54|193.94|191.54|193.91|191.51|0
1649751380000|2022-04-12 08:16:20|193.87|191.47|193.8|191.4|193.87|191.47|193.65|191.25|0
1649751390000|2022-04-12 08:16:30|193.72|191.32|193.8|191.4|193.87|191.47|193.72|191.32|0
1649751400000|2022-04-12 08:16:40|193.87|191.47|193.94|191.54|193.94|191.54|193.87|191.47|0
1649751410000|2022-04-12 08:16:50|194.01|191.61|194.08|191.68|194.08|191.68|193.98|191.58|0
1649751420000|2022-04-12 08:17:00|194.15|191.75|194.15|191.75|194.15|191.75|194.15|191.75|0
1649751430000|2022-04-12 08:17:10|194.3|191.9|194.3|191.9|194.3|191.9|194.3|191.9|0
1649751440000|2022-04-12 08:17:20|194.37|191.97|194.23|191.83|194.37|191.97|194.23|191.83|0
1649751450000|2022-04-12 08:17:30|194.08|191.68|194.08|191.68|194.12|191.72|194.08|191.68|0
1649751460000|2022-04-12 08:17:40|194.15|191.75|194.15|191.75|194.15|191.75|194.15|191.75|0
1649751470000|2022-04-12 08:17:50|194.23|191.83|194.23|191.83|194.23|191.83|194.23|191.83|0
1649751480000|2022-04-12 08:18:00|194.19|191.79|194.15|191.75|194.23|191.83|194.15|191.75|0
1649751490000|2022-04-12 08:18:10|194.08|191.68|194.15|191.75|194.15|191.75|194.08|191.68|0
1649751500000|2022-04-12 08:18:20|194.23|191.83|194.3|191.9|194.3|191.9|194.23|191.83|0
1649751510000|2022-04-12 08:18:30|194.23|191.83|194.23|191.83|194.23|191.83|194.19|191.79|0
1649751520000|2022-04-12 08:18:40|194.3|191.9|194.41|192.01|194.41|192.01|194.3|191.9|0
1649751530000|2022-04-12 08:18:50|194.3|191.9|194.37|191.97|194.37|191.97|194.3|191.9|0
1649751540000|2022-04-12 08:19:00|194.41|192.01|194.34|191.94|194.41|192.01|194.34|191.94|0
1649751550000|2022-04-12 08:19:10|194.37|191.97|194.37|191.97|194.37|191.97|194.33|191.93|0
1649751560000|2022-04-12 08:19:20|194.3|191.9|194.23|191.83|194.3|191.9|194.23|191.83|0
1649751580000|2022-04-12 08:19:40|194.3|191.9|194.23|191.83|194.3|191.9|194.23|191.83|0
1649751590000|2022-04-12 08:19:50|194.26|191.86|194.23|191.83|194.3|191.9|194.23|191.83|0
1649751600000|2022-04-12 08:20:00|194.01|191.61|194.01|191.61|194.08|191.68|194.01|191.61|0
1649751610000|2022-04-12 08:20:10|193.98|191.58|193.65|191.25|193.98|191.58|193.65|191.25|0
1649751620000|2022-04-12 08:20:20|193.51|191.11|193.58|191.18|193.65|191.25|193.51|191.11|0
1649751630000|2022-04-12 08:20:30|193.62|191.22|193.72|191.32|193.72|191.32|193.62|191.22|0
1649751640000|2022-04-12 08:20:40|193.79|191.39|193.83|191.43|193.87|191.47|193.79|191.39|0
1649751650000|2022-04-12 08:20:50|193.87|191.47|193.79|191.39|193.94|191.54|193.79|191.39|0
1649751660000|2022-04-12 08:21:00|193.9|191.5|193.72|191.32|193.9|191.5|193.72|191.32|0
1649751670000|2022-04-12 08:21:10|193.76|191.36|193.69|191.29|193.76|191.36|193.65|191.25|0
1649751680000|2022-04-12 08:21:20|193.65|191.25|193.58|191.18|193.65|191.25|193.58|191.18|0
1649751690000|2022-04-12 08:21:30|193.44|191.04|193.36|190.96|193.44|191.04|193.36|190.96|0
1649751700000|2022-04-12 08:21:40|193.33|190.93|193.33|190.93|193.33|190.93|193.29|190.89|0
1649751710000|2022-04-12 08:21:50|193.36|190.96|193.51|191.11|193.51|191.11|193.36|190.96|0
1649751720000|2022-04-12 08:22:00|193.44|191.04|193.44|191.04|193.44|191.04|193.36|190.96|0
1649751730000|2022-04-12 08:22:10|193.36|190.96|193.4|191|193.44|191.04|193.36|190.96|0
1649751740000|2022-04-12 08:22:20|193.36|190.96|193.36|190.96|193.36|190.96|193.29|190.89|0
1649751750000|2022-04-12 08:22:30|193.29|190.89|193.08|190.68|193.29|190.89|193.08|190.68|0
1649751760000|2022-04-12 08:22:40|193.15|190.75|193.29|190.89|193.29|190.89|193.15|190.75|0
1649751770000|2022-04-12 08:22:50|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1649751780000|2022-04-12 08:23:00|193.43|191.03|193.43|191.03|193.43|191.03|193.36|190.96|0
1649751790000|2022-04-12 08:23:10|193.36|190.96|193.22|190.82|193.36|190.96|193.22|190.82|0
1649751800000|2022-04-12 08:23:20|193.29|190.89|193.33|190.93|193.36|190.96|193.29|190.89|0
1649751810000|2022-04-12 08:23:30|193.29|190.89|193.43|191.03|193.43|191.03|193.26|190.86|0
1649751820000|2022-04-12 08:23:40|193.51|191.11|193.43|191.03|193.51|191.11|193.43|191.03|0
1649751830000|2022-04-12 08:23:50|193.51|191.11|193.43|191.03|193.51|191.11|193.43|191.03|0
1649751840000|2022-04-12 08:24:00|193.51|191.11|193.51|191.11|193.61|191.21|193.51|191.11|0
1649751850000|2022-04-12 08:24:10|193.43|191.03|193.43|191.03|193.43|191.03|193.43|191.03|0
1649751860000|2022-04-12 08:24:20|193.36|190.96|193.29|190.89|193.36|190.96|193.29|190.89|0
1649751870000|2022-04-12 08:24:30|193.36|190.96|193.36|190.96|193.36|190.96|193.29|190.89|0
1649751880000|2022-04-12 08:24:40|193.29|190.89|193.15|190.75|193.29|190.89|193.15|190.75|0
1649751890000|2022-04-12 08:24:50|193.22|190.82|193.26|190.86|193.26|190.86|193.15|190.75|0
1649751900000|2022-04-12 08:25:00|193.29|190.89|193.51|191.11|193.51|191.11|193.29|190.89|0
1649751910000|2022-04-12 08:25:10|193.65|191.25|193.72|191.32|193.72|191.32|193.65|191.25|0
1649751920000|2022-04-12 08:25:20|193.69|191.29|193.69|191.29|193.69|191.29|193.69|191.29|0
1649751930000|2022-04-12 08:25:30|193.65|191.25|193.86|191.46|193.86|191.46|193.65|191.25|0
1649751940000|2022-04-12 08:25:40|193.79|191.39|193.94|191.54|193.94|191.54|193.79|191.39|0
1649751950000|2022-04-12 08:25:50|193.86|191.46|193.86|191.46|193.86|191.46|193.79|191.39|0
1649751960000|2022-04-12 08:26:00|193.9|191.5|193.94|191.54|193.94|191.54|193.86|191.46|0
1649751970000|2022-04-12 08:26:10|194.01|191.61|194.08|191.68|194.08|191.68|194.01|191.61|0
1649751980000|2022-04-12 08:26:20|194.01|191.61|194.08|191.68|194.15|191.75|194.01|191.61|0
1649751990000|2022-04-12 08:26:30|194.04|191.64|194.04|191.64|194.04|191.64|194.04|191.64|0
1649752000000|2022-04-12 08:26:40|194.08|191.68|194.01|191.61|194.08|191.68|194.01|191.61|0
1649752010000|2022-04-12 08:26:50|193.86|191.46|193.83|191.43|193.86|191.46|193.79|191.39|0
1649752020000|2022-04-12 08:27:00|193.79|191.39|193.72|191.32|193.79|191.39|193.65|191.25|0
1649752030000|2022-04-12 08:27:10|193.79|191.39|193.86|191.46|193.86|191.46|193.79|191.39|0
1649752040000|2022-04-12 08:27:20|193.65|191.25|193.72|191.32|193.79|191.39|193.65|191.25|0
1649752050000|2022-04-12 08:27:30|193.68|191.28|193.5|191.1|193.68|191.28|193.5|191.1|0
1649752060000|2022-04-12 08:27:40|193.43|191.03|193.43|191.03|193.43|191.03|193.43|191.03|0
1649752070000|2022-04-12 08:27:50|193.36|190.96|193.61|191.21|193.61|191.21|193.36|190.96|0
1649752080000|2022-04-12 08:28:00|193.5|191.1|193.47|191.07|193.5|191.1|193.47|191.07|0
1649752090000|2022-04-12 08:28:10|193.5|191.1|193.47|191.07|193.5|191.1|193.43|191.03|0
1649752100000|2022-04-12 08:28:20|193.43|191.03|193.5|191.1|193.5|191.1|193.43|191.03|0
1649752110000|2022-04-12 08:28:30|193.43|191.03|193.47|191.07|193.5|191.1|193.43|191.03|0
1649752120000|2022-04-12 08:28:40|193.43|191.03|193.68|191.28|193.68|191.28|193.43|191.03|0
1649752130000|2022-04-12 08:28:50|193.61|191.21|193.54|191.14|193.61|191.21|193.5|191.1|0
1649752140000|2022-04-12 08:29:00|193.58|191.18|193.58|191.18|193.58|191.18|193.5|191.1|0
1649752150000|2022-04-12 08:29:10|193.65|191.25|193.65|191.25|193.72|191.32|193.58|191.18|0
1649752160000|2022-04-12 08:29:20|193.72|191.32|193.65|191.25|193.72|191.32|193.58|191.18|0
1649752170000|2022-04-12 08:29:30|193.29|190.89|193.15|190.75|193.29|190.89|193.07|190.67|0
1649752180000|2022-04-12 08:29:40|193.22|190.82|193.15|190.75|193.22|190.82|193.15|190.75|0
1649752190000|2022-04-12 08:29:50|193.22|190.82|193.25|190.85|193.25|190.85|193.15|190.75|0
1649752200000|2022-04-12 08:30:00|193.29|190.89|193.29|190.89|193.29|190.89|193.25|190.85|0
1649752210000|2022-04-12 08:30:10|193.36|190.96|193.36|190.96|193.43|191.03|193.36|190.96|0
1649752220000|2022-04-12 08:30:20|193.43|191.03|193.5|191.1|193.5|191.1|193.43|191.03|0
1649752230000|2022-04-12 08:30:30|193.54|191.14|193.43|191.03|193.54|191.14|193.43|191.03|0
1649752240000|2022-04-12 08:30:40|193.07|190.67|193.11|190.71|193.18|190.78|193.07|190.67|0
1649752250000|2022-04-12 08:30:50|193.07|190.67|192.86|190.46|193.07|190.67|192.86|190.46|0
1649752260000|2022-04-12 08:31:00|192.82|190.42|192.72|190.32|192.82|190.42|192.72|190.32|0
1649752270000|2022-04-12 08:31:10|192.86|190.46|192.93|190.53|192.93|190.53|192.86|190.46|0
1649752280000|2022-04-12 08:31:20|192.86|190.46|193|190.6|193|190.6|192.86|190.46|0
1649752290000|2022-04-12 08:31:30|193.07|190.67|193.22|190.82|193.22|190.82|193.07|190.67|0
1649752300000|2022-04-12 08:31:40|193.29|190.89|193.43|191.03|193.43|191.03|193.29|190.89|0
1649752310000|2022-04-12 08:31:50|193.5|191.1|193.43|191.03|193.5|191.1|193.43|191.03|0
1649752320000|2022-04-12 08:32:00|193.36|190.96|193.36|190.96|193.36|190.96|193.32|190.92|0
1649752330000|2022-04-12 08:32:10|193.43|191.03|193.47|191.07|193.47|191.07|193.43|191.03|0
1649752340000|2022-04-12 08:32:20|193.43|191.03|193.4|191|193.43|191.03|193.29|190.89|0
1649752350000|2022-04-12 08:32:30|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1649752360000|2022-04-12 08:32:40|193.43|191.03|193.29|190.89|193.43|191.03|193.29|190.89|0
1649752370000|2022-04-12 08:32:50|193.22|190.82|192.93|190.53|193.22|190.82|192.93|190.53|0
1649752380000|2022-04-12 08:33:00|192.86|190.46|192.93|190.53|192.93|190.53|192.86|190.46|0
1649752390000|2022-04-12 08:33:10|193|190.6|193|190.6|193|190.6|193|190.6|0
1649752400000|2022-04-12 08:33:20|192.93|190.53|192.93|190.53|193|190.6|192.93|190.53|0
1649752410000|2022-04-12 08:33:30|193|190.6|193|190.6|193|190.6|192.93|190.53|0
1649752420000|2022-04-12 08:33:40|192.93|190.53|192.75|190.35|193|190.6|192.75|190.35|0
1649752430000|2022-04-12 08:33:50|192.5|190.1|192.43|190.03|192.5|190.1|192.43|190.03|0
1649752440000|2022-04-12 08:34:00|192.39|189.99|192.29|189.89|192.39|189.99|192.29|189.89|0
1649752450000|2022-04-12 08:34:10|192.22|189.82|192.22|189.82|192.22|189.82|192.14|189.74|0
1649752460000|2022-04-12 08:34:20|192.29|189.89|192.36|189.96|192.36|189.96|192.29|189.89|0
1649752470000|2022-04-12 08:34:30|192.43|190.03|192.36|189.96|192.43|190.03|192.29|189.89|0
1649752480000|2022-04-12 08:34:40|192.29|189.89|192.36|189.96|192.36|189.96|192.29|189.89|0
1649752490000|2022-04-12 08:34:50|192.32|189.92|192.32|189.92|192.32|189.92|192.32|189.92|0
1649752500000|2022-04-12 08:35:00|192.25|189.85|192.21|189.81|192.25|189.85|192.21|189.81|0
1649752510000|2022-04-12 08:35:10|192.14|189.74|192.07|189.67|192.14|189.74|192.07|189.67|0
1649752520000|2022-04-12 08:35:20|192.14|189.74|192.11|189.71|192.14|189.74|192.07|189.67|0
1649752530000|2022-04-12 08:35:30|192.07|189.67|192.14|189.74|192.14|189.74|192.07|189.67|0
1649752540000|2022-04-12 08:35:40|192.21|189.81|192.21|189.81|192.21|189.81|192.21|189.81|0
1649752550000|2022-04-12 08:35:50|192.07|189.67|192|189.6|192.07|189.67|192|189.6|0
1649752560000|2022-04-12 08:36:00|191.93|189.53|191.86|189.46|191.93|189.53|191.86|189.46|0
1649752570000|2022-04-12 08:36:10|191.93|189.53|191.93|189.53|191.93|189.53|191.93|189.53|0
1649752580000|2022-04-12 08:36:20|192|189.6|192|189.6|192.04|189.64|192|189.6|0
1649752590000|2022-04-12 08:36:30|191.93|189.53|191.93|189.53|191.93|189.53|191.93|189.53|0
1649752600000|2022-04-12 08:36:40|191.86|189.46|191.64|189.24|191.86|189.46|191.64|189.24|0
1649752610000|2022-04-12 08:36:50|191.54|189.14|191.43|189.03|191.54|189.14|191.43|189.03|0
1649752620000|2022-04-12 08:37:00|191.29|188.89|191.29|188.89|191.29|188.89|191.29|188.89|0
1649752630000|2022-04-12 08:37:10|191.22|188.82|191.36|188.96|191.36|188.96|191.22|188.82|0
1649752640000|2022-04-12 08:37:20|191.22|188.82|191.29|188.89|191.29|188.89|191.22|188.82|0
1649752650000|2022-04-12 08:37:30|191.15|188.75|191.22|188.82|191.29|188.89|191.15|188.75|0
1649752660000|2022-04-12 08:37:40|191.36|188.96|191.29|188.89|191.36|188.96|191.29|188.89|0
1649752670000|2022-04-12 08:37:50|191.22|188.82|191.29|188.89|191.29|188.89|191.22|188.82|0
1649752680000|2022-04-12 08:38:00|191.36|188.96|191.22|188.82|191.36|188.96|191.22|188.82|0
1649752690000|2022-04-12 08:38:10|191.29|188.89|191.33|188.93|191.33|188.93|191.29|188.89|0
1649752700000|2022-04-12 08:38:20|191.36|188.96|191.43|189.03|191.43|189.03|191.29|188.89|0
1649752710000|2022-04-12 08:38:30|191.36|188.96|191.36|188.96|191.36|188.96|191.29|188.89|0
1649752720000|2022-04-12 08:38:40|191.33|188.93|191.43|189.03|191.43|189.03|191.33|188.93|0
1649752730000|2022-04-12 08:38:50|191.5|189.1|191.43|189.03|191.5|189.1|191.43|189.03|0
1649752740000|2022-04-12 08:39:00|191.5|189.1|191.36|188.96|191.5|189.1|191.36|188.96|0
1649752750000|2022-04-12 08:39:10|191.29|188.89|191.29|188.89|191.29|188.89|191.22|188.82|0
1649752760000|2022-04-12 08:39:20|191.25|188.85|191.29|188.89|191.29|188.89|191.22|188.82|0
1649752780000|2022-04-12 08:39:40|191.25|188.85|191.25|188.85|191.25|188.85|191.25|188.85|0
1649752790000|2022-04-12 08:39:50|191.36|188.96|191.43|189.03|191.43|189.03|191.36|188.96|0
1649752800000|2022-04-12 08:40:00|191.36|188.96|191.29|188.89|191.36|188.96|191.29|188.89|0
1649752810000|2022-04-12 08:40:10|191.22|188.82|191.22|188.82|191.22|188.82|191.22|188.82|0
1649752820000|2022-04-12 08:40:20|191.29|188.89|191.08|188.68|191.29|188.89|191.08|188.68|0
1649752830000|2022-04-12 08:40:30|191.22|188.82|191.32|188.92|191.32|188.92|191.22|188.82|0
1649752840000|2022-04-12 08:40:40|191.29|188.89|191.4|189|191.4|189|191.29|188.89|0
1649752850000|2022-04-12 08:40:50|191.36|188.96|191.25|188.85|191.36|188.96|191.22|188.82|0
1649752860000|2022-04-12 08:41:00|191.29|188.89|191.15|188.75|191.29|188.89|191.15|188.75|0
1649752870000|2022-04-12 08:41:10|191.22|188.82|191.22|188.82|191.29|188.89|191.22|188.82|0
1649752880000|2022-04-12 08:41:20|191.25|188.85|191.36|188.96|191.36|188.96|191.25|188.85|0
1649752890000|2022-04-12 08:41:30|191.29|188.89|191.29|188.89|191.36|188.96|191.29|188.89|0
1649752900000|2022-04-12 08:41:40|191.36|188.96|191.32|188.92|191.36|188.96|191.32|188.92|0
1649752910000|2022-04-12 08:41:50|191.22|188.82|191.22|188.82|191.22|188.82|191.15|188.75|0
1649752920000|2022-04-12 08:42:00|191.15|188.75|191.15|188.75|191.15|188.75|191.15|188.75|0
1649752930000|2022-04-12 08:42:10|191|188.6|190.93|188.53|191|188.6|190.93|188.53|0
1649752940000|2022-04-12 08:42:20|190.86|188.46|191.22|188.82|191.22|188.82|190.86|188.46|0
1649752950000|2022-04-12 08:42:30|191.15|188.75|191.14|188.74|191.22|188.82|191.14|188.74|0
1649752960000|2022-04-12 08:42:40|191.22|188.82|191.14|188.74|191.22|188.82|191.14|188.74|0
1649752970000|2022-04-12 08:42:50|191.18|188.78|191.22|188.82|191.22|188.82|191.18|188.78|0
1649752980000|2022-04-12 08:43:00|191.14|188.74|191.22|188.82|191.22|188.82|191.14|188.74|0
1649752990000|2022-04-12 08:43:10|191.14|188.74|191.22|188.82|191.22|188.82|191.14|188.74|0
1649753000000|2022-04-12 08:43:20|191.14|188.74|191.14|188.74|191.14|188.74|191.14|188.74|0
1649753010000|2022-04-12 08:43:30|191.22|188.82|191.22|188.82|191.22|188.82|191.22|188.82|0
1649753020000|2022-04-12 08:43:40|191.18|188.78|191.22|188.82|191.25|188.85|191.18|188.78|0
1649753030000|2022-04-12 08:43:50|191.29|188.89|191.29|188.89|191.29|188.89|191.29|188.89|0
1649753040000|2022-04-12 08:44:00|191.25|188.85|191.36|188.96|191.36|188.96|191.22|188.82|0
1649753050000|2022-04-12 08:44:10|191.43|189.03|191.36|188.96|191.43|189.03|191.36|188.96|0
1649753060000|2022-04-12 08:44:20|191.29|188.89|191.29|188.89|191.29|188.89|191.22|188.82|0
1649753070000|2022-04-12 08:44:30|191.36|188.96|191.36|188.96|191.36|188.96|191.32|188.92|0
1649753080000|2022-04-12 08:44:40|191.39|188.99|191.36|188.96|191.39|188.99|191.36|188.96|0
1649753090000|2022-04-12 08:44:50|191.39|188.99|191.32|188.92|191.39|188.99|191.32|188.92|0
1649753100000|2022-04-12 08:45:00|191.29|188.89|191.39|188.99|191.39|188.99|191.14|188.74|0
1649753110000|2022-04-12 08:45:10|191.36|188.96|191.36|188.96|191.39|188.99|191.36|188.96|0
1649753120000|2022-04-12 08:45:20|191.5|189.1|191.46|189.06|191.5|189.1|191.43|189.03|0
1649753130000|2022-04-12 08:45:30|191.43|189.03|191.43|189.03|191.43|189.03|191.43|189.03|0
1649753150000|2022-04-12 08:45:50|191.36|188.96|191.32|188.92|191.36|188.96|191.32|188.92|0
1649753160000|2022-04-12 08:46:00|191.36|188.96|191.36|188.96|191.39|188.99|191.36|188.96|0
1649753170000|2022-04-12 08:46:10|191.25|188.85|191.14|188.74|191.29|188.89|191.14|188.74|0
1649753180000|2022-04-12 08:46:20|191.21|188.81|191.21|188.81|191.21|188.81|191.21|188.81|0
1649753190000|2022-04-12 08:46:30|191.36|188.96|191.39|188.99|191.39|188.99|191.36|188.96|0
1649753200000|2022-04-12 08:46:40|191.36|188.96|191.43|189.03|191.43|189.03|191.36|188.96|0
1649753210000|2022-04-12 08:46:50|191.36|188.96|191.43|189.03|191.43|189.03|191.36|188.96|0
1649753220000|2022-04-12 08:47:00|191.36|188.96|190.86|188.46|191.36|188.96|190.86|188.46|0
1649753230000|2022-04-12 08:47:10|190.79|188.39|190.51|188.11|190.79|188.39|190.51|188.11|0
1649753240000|2022-04-12 08:47:20|190.54|188.14|190.58|188.18|190.58|188.18|190.54|188.14|0
1649753250000|2022-04-12 08:47:30|190.54|188.14|190.51|188.11|190.54|188.14|190.51|188.11|0
1649753260000|2022-04-12 08:47:40|190.58|188.18|190.65|188.25|190.65|188.25|190.58|188.18|0
1649753270000|2022-04-12 08:47:50|190.58|188.18|190.51|188.11|190.58|188.18|190.51|188.11|0
1649753280000|2022-04-12 08:48:00|190.58|188.18|190.58|188.18|190.65|188.25|190.58|188.18|0
1649753290000|2022-04-12 08:48:10|190.61|188.21|190.58|188.18|190.61|188.21|190.51|188.11|0
1649753300000|2022-04-12 08:48:20|190.65|188.25|190.79|188.39|190.79|188.39|190.65|188.25|0
1649753310000|2022-04-12 08:48:30|190.86|188.46|190.79|188.39|190.86|188.46|190.79|188.39|0
1649753320000|2022-04-12 08:48:40|190.75|188.35|190.75|188.35|190.79|188.39|190.75|188.35|0
1649753330000|2022-04-12 08:48:50|190.72|188.32|190.79|188.39|190.79|188.39|190.72|188.32|0
1649753340000|2022-04-12 08:49:00|190.86|188.46|190.86|188.46|190.93|188.53|190.86|188.46|0
1649753350000|2022-04-12 08:49:10|190.9|188.5|190.86|188.46|190.9|188.5|190.86|188.46|0
1649753360000|2022-04-12 08:49:20|190.93|188.53|191|188.6|191.04|188.64|190.93|188.53|0
1649753380000|2022-04-12 08:49:40|191.07|188.67|191.07|188.67|191.07|188.67|191.07|188.67|0
1649753390000|2022-04-12 08:49:50|191|188.6|190.93|188.53|191|188.6|190.93|188.53|0
1649753400000|2022-04-12 08:50:00|191|188.6|190.72|188.32|191|188.6|190.72|188.32|0
1649753410000|2022-04-12 08:50:10|190.79|188.39|190.79|188.39|190.79|188.39|190.79|188.39|0
1649753420000|2022-04-12 08:50:20|190.86|188.46|190.86|188.46|190.86|188.46|190.86|188.46|0
1649753430000|2022-04-12 08:50:30|190.93|188.53|190.86|188.46|190.93|188.53|190.86|188.46|0
1649753440000|2022-04-12 08:50:40|190.79|188.39|190.75|188.35|190.79|188.39|190.75|188.35|0
1649753450000|2022-04-12 08:50:50|190.79|188.39|190.75|188.35|190.79|188.39|190.75|188.35|0
1649753460000|2022-04-12 08:51:00|190.72|188.32|190.79|188.39|190.79|188.39|190.72|188.32|0
1649753470000|2022-04-12 08:51:10|190.75|188.35|190.79|188.39|190.79|188.39|190.75|188.35|0
1649753480000|2022-04-12 08:51:20|190.75|188.35|190.72|188.32|190.79|188.39|190.72|188.32|0
1649753490000|2022-04-12 08:51:30|190.68|188.28|190.43|188.03|190.68|188.28|190.43|188.03|0
1649753500000|2022-04-12 08:51:40|190.5|188.1|190.57|188.17|190.57|188.17|190.5|188.1|0
1649753510000|2022-04-12 08:51:50|190.54|188.14|190.57|188.17|190.57|188.17|190.5|188.1|0
1649753520000|2022-04-12 08:52:00|190.5|188.1|190.5|188.1|190.5|188.1|190.47|188.07|0
1649753530000|2022-04-12 08:52:10|190.47|188.07|190.47|188.07|190.47|188.07|190.47|188.07|0
1649753540000|2022-04-12 08:52:20|190.43|188.03|190.36|187.96|190.43|188.03|190.36|187.96|0
1649753550000|2022-04-12 08:52:30|190.29|187.89|190.29|187.89|190.29|187.89|190.29|187.89|0
1649753560000|2022-04-12 08:52:40|190.22|187.82|190.15|187.75|190.22|187.82|190.15|187.75|0
1649753570000|2022-04-12 08:52:50|190.19|187.79|190.15|187.75|190.19|187.79|190.15|187.75|0
1649753580000|2022-04-12 08:53:00|190.12|187.72|190.15|187.75|190.15|187.75|190.12|187.72|0
1649753590000|2022-04-12 08:53:10|190.22|187.82|190.22|187.82|190.22|187.82|190.22|187.82|0
1649753600000|2022-04-12 08:53:20|190.15|187.75|190.19|187.79|190.19|187.79|190.15|187.75|0
1649753610000|2022-04-12 08:53:30|190.15|187.75|190.22|187.82|190.22|187.82|190.15|187.75|0
1649753620000|2022-04-12 08:53:40|190.19|187.79|190.43|188.03|190.43|188.03|190.19|187.79|0
1649753650000|2022-04-12 08:54:10|190.47|188.07|190.5|188.1|190.5|188.1|190.47|188.07|0
1649753660000|2022-04-12 08:54:20|190.57|188.17|190.64|188.24|190.71|188.31|190.57|188.17|0
1649753670000|2022-04-12 08:54:30|190.29|187.89|190.15|187.75|190.29|187.89|190.15|187.75|0
1649753680000|2022-04-12 08:54:40|190.22|187.82|190.29|187.89|190.29|187.89|190.22|187.82|0
1649753690000|2022-04-12 08:54:50|190.36|187.96|190.36|187.96|190.43|188.03|190.36|187.96|0
1649753710000|2022-04-12 08:55:10|190.33|187.93|190.33|187.93|190.33|187.93|190.33|187.93|0
1649753720000|2022-04-12 08:55:20|190.36|187.96|190.36|187.96|190.36|187.96|190.36|187.96|0
1649753730000|2022-04-12 08:55:30|190.26|187.86|190.29|187.89|190.29|187.89|190.26|187.86|0
1649753740000|2022-04-12 08:55:40|190.36|187.96|190.36|187.96|190.36|187.96|190.36|187.96|0
1649753750000|2022-04-12 08:55:50|190.33|187.93|190.36|187.96|190.36|187.96|190.33|187.93|0
1649753760000|2022-04-12 08:56:00|190.43|188.03|190.43|188.03|190.43|188.03|190.43|188.03|0
1649753770000|2022-04-12 08:56:10|190.36|187.96|190.43|188.03|190.43|188.03|190.36|187.96|0
1649753780000|2022-04-12 08:56:20|190.4|188|190.4|188|190.4|188|190.36|187.96|0
1649753790000|2022-04-12 08:56:30|190.36|187.96|190.33|187.93|190.4|188|190.33|187.93|0
1649753800000|2022-04-12 08:56:40|190.36|187.96|190.33|187.93|190.36|187.96|190.29|187.89|0
1649753810000|2022-04-12 08:56:50|190.36|187.96|190.33|187.93|190.36|187.96|190.33|187.93|0
1649753820000|2022-04-12 08:57:00|190.36|187.96|190.33|187.93|190.36|187.96|190.29|187.89|0
1649753830000|2022-04-12 08:57:10|190.22|187.82|190.33|187.93|190.33|187.93|190.22|187.82|0
1649753840000|2022-04-12 08:57:20|190.29|187.89|190.29|187.89|190.29|187.89|190.29|187.89|0
1649753850000|2022-04-12 08:57:30|190.36|187.96|190.36|187.96|190.36|187.96|190.36|187.96|0
1649753860000|2022-04-12 08:57:40|190.33|187.93|190.36|187.96|190.36|187.96|190.33|187.93|0
1649753870000|2022-04-12 08:57:50|190.4|188|190.43|188.03|190.43|188.03|190.36|187.96|0
1649753880000|2022-04-12 08:58:00|190.36|187.96|190.29|187.89|190.4|188|190.29|187.89|0
1649753890000|2022-04-12 08:58:10|190.22|187.82|190.29|187.89|190.29|187.89|190.22|187.82|0
1649753900000|2022-04-12 08:58:20|190.4|188|190.4|188|190.4|188|190.4|188|0
1649753910000|2022-04-12 08:58:30|190.43|188.03|190.36|187.96|190.43|188.03|190.36|187.96|0
1649753920000|2022-04-12 08:58:40|190.43|188.03|190.43|188.03|190.43|188.03|190.43|188.03|0
1649753930000|2022-04-12 08:58:50|190.4|188|190.47|188.07|190.47|188.07|190.4|188|0
1649753940000|2022-04-12 08:59:00|190.43|188.03|190.43|188.03|190.43|188.03|190.43|188.03|0
1649753950000|2022-04-12 08:59:10|190.5|188.1|190.5|188.1|190.5|188.1|190.5|188.1|0
1649753960000|2022-04-12 08:59:20|190.57|188.17|190.64|188.24|190.64|188.24|190.57|188.17|0
1649753970000|2022-04-12 08:59:30|190.71|188.31|193.2|190.8|193.27|190.87|190.71|188.31|0
1649753980000|2022-04-12 08:59:40|193.13|190.73|193.2|190.8|193.2|190.8|193.13|190.73|0
1649753990000|2022-04-12 08:59:50|193.27|190.87|190.87|188.47|193.34|190.94|190.87|188.47|0
1649754000000|2022-04-12 09:00:00|190.84|188.44|191.01|188.61|191.01|188.61|190.84|188.44|0
1649754010000|2022-04-12 09:00:10|190.94|188.54|190.87|188.47|190.94|188.54|190.87|188.47|0
1649754020000|2022-04-12 09:00:20|190.8|188.4|190.8|188.4|190.8|188.4|190.8|188.4|0
1649754030000|2022-04-12 09:00:30|190.87|188.47|191.01|188.61|191.01|188.61|190.87|188.47|0
1649754040000|2022-04-12 09:00:40|190.94|188.54|191.01|188.61|191.08|188.68|190.94|188.54|0
1649754050000|2022-04-12 09:00:50|190.94|188.54|190.94|188.54|190.94|188.54|190.94|188.54|0
1649754060000|2022-04-12 09:01:00|190.87|188.47|191.01|188.61|191.01|188.61|190.87|188.47|0
1649754070000|2022-04-12 09:01:10|191.08|188.68|191.08|188.68|191.08|188.68|191.08|188.68|0
1649754080000|2022-04-12 09:01:20|191.15|188.75|191.08|188.68|191.15|188.75|191.08|188.68|0
1649754090000|2022-04-12 09:01:30|191.15|188.75|191.12|188.72|191.15|188.75|191.08|188.68|0
1649754100000|2022-04-12 09:01:40|191.15|188.75|191.3|188.9|191.33|188.93|191.15|188.75|0
1649754110000|2022-04-12 09:01:50|191.37|188.97|191.15|188.75|191.37|188.97|191.15|188.75|0
1649754120000|2022-04-12 09:02:00|191.08|188.68|190.94|188.54|191.08|188.68|190.94|188.54|0
1649754130000|2022-04-12 09:02:10|190.87|188.47|190.8|188.4|190.87|188.47|190.8|188.4|0
1649754140000|2022-04-12 09:02:20|190.87|188.47|190.77|188.37|190.87|188.47|190.77|188.37|0
1649754150000|2022-04-12 09:02:30|190.73|188.33|190.77|188.37|190.8|188.4|190.73|188.33|0
1649754160000|2022-04-12 09:02:40|190.66|188.26|190.59|188.19|190.66|188.26|190.59|188.19|0
1649754180000|2022-04-12 09:03:00|190.62|188.22|190.73|188.33|190.8|188.4|190.62|188.22|0
1649754190000|2022-04-12 09:03:10|190.8|188.4|190.94|188.54|190.94|188.54|190.8|188.4|0
1649754200000|2022-04-12 09:03:20|190.91|188.51|190.87|188.47|190.91|188.51|190.87|188.47|0
1649754210000|2022-04-12 09:03:30|190.94|188.54|190.98|188.58|190.98|188.58|190.91|188.51|0
1649754220000|2022-04-12 09:03:40|191.01|188.61|191.08|188.68|191.15|188.75|191.01|188.61|0
1649754240000|2022-04-12 09:04:00|191.01|188.61|191.08|188.68|191.08|188.68|191.01|188.61|0
1649754250000|2022-04-12 09:04:10|191.15|188.75|191.08|188.68|191.15|188.75|191.08|188.68|0
1649754260000|2022-04-12 09:04:20|191.15|188.75|191.15|188.75|191.15|188.75|191.15|188.75|0
1649754270000|2022-04-12 09:04:30|190.98|188.58|192.21|189.81|192.21|189.81|190.98|188.58|0
1649754280000|2022-04-12 09:04:40|192.28|189.88|192.07|189.67|192.28|189.88|192.07|189.67|0
1649754290000|2022-04-12 09:04:50|192.14|189.74|192.21|189.81|192.21|189.81|192.14|189.74|0
1649754300000|2022-04-12 09:05:00|192.28|189.88|192.28|189.88|192.28|189.88|192.21|189.81|0
1649754310000|2022-04-12 09:05:10|192.21|189.81|192.14|189.74|192.21|189.81|192.14|189.74|0
1649754320000|2022-04-12 09:05:20|192.21|189.81|192.21|189.81|192.21|189.81|192.14|189.74|0
1649754330000|2022-04-12 09:05:30|192.25|189.85|192.21|189.81|192.25|189.85|192.21|189.81|0
1649754340000|2022-04-12 09:05:40|192.18|189.78|192.18|189.78|192.18|189.78|192.18|189.78|0
1649754350000|2022-04-12 09:05:50|192.14|189.74|191.89|189.49|192.14|189.74|191.86|189.46|0
1649754360000|2022-04-12 09:06:00|191.86|189.46|192|189.6|192|189.6|191.86|189.46|0
1649754370000|2022-04-12 09:06:10|191.97|189.57|191.89|189.49|191.97|189.57|191.86|189.46|0
1649754380000|2022-04-12 09:06:20|191.86|189.46|191.79|189.39|191.86|189.46|191.79|189.39|0
1649754400000|2022-04-12 09:06:40|191.75|189.35|191.72|189.32|191.75|189.35|191.72|189.32|0
1649754410000|2022-04-12 09:06:50|191.75|189.35|191.72|189.32|191.79|189.39|191.72|189.32|0
1649754420000|2022-04-12 09:07:00|191.75|189.35|191.72|189.32|191.79|189.39|191.72|189.32|0
1649754430000|2022-04-12 09:07:10|191.75|189.35|191.71|189.31|191.75|189.35|191.71|189.31|0
1649754440000|2022-04-12 09:07:20|191.75|189.35|191.79|189.39|191.79|189.39|191.71|189.31|0
1649754450000|2022-04-12 09:07:30|191.75|189.35|191.75|189.35|191.75|189.35|191.75|189.35|0
1649754460000|2022-04-12 09:07:40|191.71|189.31|191.79|189.39|191.79|189.39|191.71|189.31|0
1649754470000|2022-04-12 09:07:50|191.75|189.35|191.64|189.24|191.75|189.35|191.64|189.24|0
1649754480000|2022-04-12 09:08:00|191.68|189.28|191.71|189.31|191.71|189.31|191.64|189.24|0
1649754490000|2022-04-12 09:08:10|191.64|189.24|191.68|189.28|191.68|189.28|191.64|189.24|0
1649754500000|2022-04-12 09:08:20|191.71|189.31|191.43|189.03|191.71|189.31|191.43|189.03|0
1649754510000|2022-04-12 09:08:30|191.33|188.93|191.29|188.89|191.33|188.93|191.29|188.89|0
1649754520000|2022-04-12 09:08:40|191.26|188.86|191.15|188.75|191.26|188.86|191.15|188.75|0
1649754530000|2022-04-12 09:08:50|191.22|188.82|191.22|188.82|191.22|188.82|191.15|188.75|0
1649754540000|2022-04-12 09:09:00|191.15|188.75|191.15|188.75|191.18|188.78|191.15|188.75|0
1649754550000|2022-04-12 09:09:10|191.18|188.78|191.15|188.75|191.18|188.78|191.15|188.75|0
1649754560000|2022-04-12 09:09:20|191.18|188.78|191.25|188.85|191.25|188.85|191.18|188.78|0
1649754570000|2022-04-12 09:09:30|191.29|188.89|191.36|188.96|191.36|188.96|191.29|188.89|0
1649754580000|2022-04-12 09:09:40|191.33|188.93|191.36|188.96|191.36|188.96|191.33|188.93|0
1649754590000|2022-04-12 09:09:50|191.4|189|191.4|189|191.43|189.03|191.4|189|0
1649754600000|2022-04-12 09:10:00|191.43|189.03|191.43|189.03|191.54|189.14|191.43|189.03|0
1649754620000|2022-04-12 09:10:20|191.36|188.96|191.36|188.96|191.4|189|191.36|188.96|0
1649754630000|2022-04-12 09:10:30|191.4|189|191.47|189.07|191.47|189.07|191.4|189|0
1649754640000|2022-04-12 09:10:40|191.43|189.03|191.43|189.03|191.43|189.03|191.4|189|0
1649754650000|2022-04-12 09:10:50|191.57|189.17|191.5|189.1|191.57|189.17|191.5|189.1|0
1649754660000|2022-04-12 09:11:00|191.57|189.17|191.61|189.21|191.61|189.21|191.57|189.17|0
1649754670000|2022-04-12 09:11:10|191.57|189.17|191.71|189.31|191.71|189.31|191.57|189.17|0
1649754680000|2022-04-12 09:11:20|191.78|189.38|191.78|189.38|191.78|189.38|191.78|189.38|0
1649754690000|2022-04-12 09:11:30|191.85|189.45|191.93|189.53|191.93|189.53|191.85|189.45|0
1649754700000|2022-04-12 09:11:40|191.89|189.49|192|189.6|192|189.6|191.89|189.49|0
1649754710000|2022-04-12 09:11:50|192.07|189.67|192.21|189.81|192.21|189.81|192.07|189.67|0
1649754720000|2022-04-12 09:12:00|192.28|189.88|192.42|190.02|192.42|190.02|192.28|189.88|0
1649754730000|2022-04-12 09:12:10|192.35|189.95|192.42|190.02|192.42|190.02|192.35|189.95|0
1649754740000|2022-04-12 09:12:20|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1649754750000|2022-04-12 09:12:30|192.42|190.02|192.64|190.24|192.64|190.24|192.42|190.02|0
1649754760000|2022-04-12 09:12:40|192.57|190.17|192.56|190.16|192.57|190.17|192.56|190.16|0
1649754770000|2022-04-12 09:12:50|192.53|190.13|192.56|190.16|192.56|190.16|192.53|190.13|0
1649754780000|2022-04-12 09:13:00|192.64|190.24|192.56|190.16|192.71|190.31|192.56|190.16|0
1649754790000|2022-04-12 09:13:10|192.6|190.2|192.56|190.16|192.64|190.24|192.56|190.16|0
1649754800000|2022-04-12 09:13:20|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1649754810000|2022-04-12 09:13:30|192.56|190.16|192.56|190.16|192.56|190.16|192.56|190.16|0
1649754830000|2022-04-12 09:13:50|192.49|190.09|192.53|190.13|192.53|190.13|192.49|190.09|0
1649754840000|2022-04-12 09:14:00|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1649754850000|2022-04-12 09:14:10|192.56|190.16|192.56|190.16|192.56|190.16|192.56|190.16|0
1649754870000|2022-04-12 09:14:30|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1649754890000|2022-04-12 09:14:50|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1649754900000|2022-04-12 09:15:00|192.49|190.09|192.46|190.06|192.49|190.09|192.42|190.02|0
1649754910000|2022-04-12 09:15:10|192.49|190.09|192.56|190.16|192.56|190.16|192.49|190.09|0
1649754920000|2022-04-12 09:15:20|192.53|190.13|192.28|189.88|192.53|190.13|192.28|189.88|0
1649754930000|2022-04-12 09:15:30|192.14|189.74|192.21|189.81|192.21|189.81|192.07|189.67|0
1649754940000|2022-04-12 09:15:40|192.17|189.77|192.21|189.81|192.28|189.88|192.17|189.77|0
1649754950000|2022-04-12 09:15:50|192.14|189.74|192.21|189.81|192.21|189.81|192.14|189.74|0
1649754960000|2022-04-12 09:16:00|192.14|189.74|192.24|189.84|192.24|189.84|192.14|189.74|0
1649754970000|2022-04-12 09:16:10|192.21|189.81|192.21|189.81|192.21|189.81|192.21|189.81|0
1649754980000|2022-04-12 09:16:20|192.28|189.88|192.07|189.67|192.28|189.88|192.07|189.67|0
1649754990000|2022-04-12 09:16:30|192.1|189.7|192.21|189.81|192.21|189.81|192.1|189.7|0
1649755000000|2022-04-12 09:16:40|192.28|189.88|192.35|189.95|192.35|189.95|192.28|189.88|0
1649755010000|2022-04-12 09:16:50|192.28|189.88|192.42|190.02|192.42|190.02|192.28|189.88|0
1649755020000|2022-04-12 09:17:00|192.49|190.09|192.42|190.02|192.49|190.09|192.42|190.02|0
1649755030000|2022-04-12 09:17:10|192.46|190.06|192.53|190.13|192.53|190.13|192.46|190.06|0
1649755040000|2022-04-12 09:17:20|192.56|190.16|192.63|190.23|192.63|190.23|192.49|190.09|0
1649755050000|2022-04-12 09:17:30|192.56|190.16|192.6|190.2|192.6|190.2|192.56|190.16|0
1649755060000|2022-04-12 09:17:40|192.63|190.23|192.63|190.23|192.63|190.23|192.63|190.23|0
1649755070000|2022-04-12 09:17:50|192.71|190.31|192.78|190.38|192.78|190.38|192.71|190.31|0
1649755080000|2022-04-12 09:18:00|192.67|190.27|192.63|190.23|192.67|190.27|192.56|190.16|0
1649755090000|2022-04-12 09:18:10|192.7|190.3|192.63|190.23|192.7|190.3|192.63|190.23|0
1649755100000|2022-04-12 09:18:20|192.56|190.16|192.56|190.16|192.56|190.16|192.56|190.16|0
1649755110000|2022-04-12 09:18:30|192.49|190.09|192.56|190.16|192.56|190.16|192.49|190.09|0
1649755130000|2022-04-12 09:18:50|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1649755140000|2022-04-12 09:19:00|192.46|190.06|192.49|190.09|192.49|190.09|192.46|190.06|0
1649755160000|2022-04-12 09:19:20|192.46|190.06|192.42|190.02|192.49|190.09|192.42|190.02|0
1649755170000|2022-04-12 09:19:30|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1649755180000|2022-04-12 09:19:40|192.42|190.02|192.42|190.02|192.42|190.02|192.42|190.02|0
1649755190000|2022-04-12 09:19:50|192.35|189.95|192.28|189.88|192.35|189.95|192.28|189.88|0
1649755200000|2022-04-12 09:20:00|192.35|189.95|192.42|190.02|192.42|190.02|192.35|189.95|0
1649755210000|2022-04-12 09:20:10|192.35|189.95|192.42|190.02|192.42|190.02|192.35|189.95|0
1649755220000|2022-04-12 09:20:20|192.49|190.09|192.7|190.3|192.7|190.3|192.49|190.09|0
1649755230000|2022-04-12 09:20:30|192.67|190.27|192.7|190.3|192.7|190.3|192.67|190.27|0
1649755240000|2022-04-12 09:20:40|192.78|190.38|192.99|190.59|193.06|190.66|192.78|190.38|0
1649755250000|2022-04-12 09:20:50|192.92|190.52|192.99|190.59|192.99|190.59|192.92|190.52|0
1649755260000|2022-04-12 09:21:00|193.06|190.66|192.92|190.52|193.06|190.66|192.92|190.52|0
1649755270000|2022-04-12 09:21:10|192.95|190.55|192.95|190.55|192.95|190.55|192.95|190.55|0
1649755280000|2022-04-12 09:21:20|192.92|190.52|192.92|190.52|192.92|190.52|192.85|190.45|0
1649755290000|2022-04-12 09:21:30|192.85|190.45|192.77|190.37|192.85|190.45|192.7|190.3|0
1649755300000|2022-04-12 09:21:40|192.85|190.45|192.85|190.45|192.85|190.45|192.85|190.45|0
1649755310000|2022-04-12 09:21:50|192.7|190.3|192.77|190.37|192.77|190.37|192.63|190.23|0
1649755320000|2022-04-12 09:22:00|192.74|190.34|192.77|190.37|192.77|190.37|192.7|190.3|0
1649755330000|2022-04-12 09:22:10|192.7|190.3|192.7|190.3|192.7|190.3|192.7|190.3|0
1649755340000|2022-04-12 09:22:20|192.63|190.23|192.7|190.3|192.7|190.3|192.63|190.23|0
1649755350000|2022-04-12 09:22:30|192.56|190.16|192.42|190.02|192.56|190.16|192.42|190.02|0
1649755360000|2022-04-12 09:22:40|192.28|189.88|192.28|189.88|192.28|189.88|192.28|189.88|0
1649755370000|2022-04-12 09:22:50|192.31|189.91|192.35|189.95|192.35|189.95|192.31|189.91|0
1649755380000|2022-04-12 09:23:00|192.31|189.91|192.35|189.95|192.35|189.95|192.28|189.88|0
1649755390000|2022-04-12 09:23:10|192.31|189.91|192.28|189.88|192.35|189.95|192.28|189.88|0
1649755400000|2022-04-12 09:23:20|192.35|189.95|192.42|190.02|192.42|190.02|192.31|189.91|0
1649755410000|2022-04-12 09:23:30|192.28|189.88|192.28|189.88|192.28|189.88|192.28|189.88|0
1649755420000|2022-04-12 09:23:40|192.24|189.84|192.24|189.84|192.24|189.84|192.24|189.84|0
1649755430000|2022-04-12 09:23:50|192.35|189.95|192.42|190.02|192.42|190.02|192.35|189.95|0
1649755440000|2022-04-12 09:24:00|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1649755450000|2022-04-12 09:24:10|192.42|190.02|192.42|190.02|192.49|190.09|192.42|190.02|0
1649755470000|2022-04-12 09:24:30|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1649755480000|2022-04-12 09:24:40|192.56|190.16|192.49|190.09|192.56|190.16|192.49|190.09|0
1649755490000|2022-04-12 09:24:50|192.42|190.02|192.42|190.02|192.42|190.02|192.42|190.02|0
1649755500000|2022-04-12 09:25:00|192.49|190.09|192.42|190.02|192.49|190.09|192.42|190.02|0
1649755520000|2022-04-12 09:25:20|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1649755530000|2022-04-12 09:25:30|192.56|190.16|192.56|190.16|192.56|190.16|192.53|190.13|0
1649755540000|2022-04-12 09:25:40|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1649755550000|2022-04-12 09:25:50|192.56|190.16|192.56|190.16|192.56|190.16|192.56|190.16|0
1649755560000|2022-04-12 09:26:00|192.63|190.23|192.56|190.16|192.63|190.23|192.56|190.16|0
1649755570000|2022-04-12 09:26:10|192.6|190.2|192.27|189.87|192.63|190.23|192.27|189.87|0
1649755580000|2022-04-12 09:26:20|192.2|189.8|192.27|189.87|192.27|189.87|192.2|189.8|0
1649755590000|2022-04-12 09:26:30|192.35|189.95|192.27|189.87|192.35|189.95|192.27|189.87|0
1649755600000|2022-04-12 09:26:40|192.2|189.8|192.2|189.8|192.2|189.8|192.2|189.8|0
1649755610000|2022-04-12 09:26:50|192.24|189.84|192.49|190.09|192.49|190.09|192.24|189.84|0
1649755620000|2022-04-12 09:27:00|192.52|190.12|192.49|190.09|192.56|190.16|192.49|190.09|0
1649755630000|2022-04-12 09:27:10|192.56|190.16|192.42|190.02|192.56|190.16|192.42|190.02|0
1649755640000|2022-04-12 09:27:20|192.49|190.09|192.34|189.94|192.49|190.09|192.34|189.94|0
1649755650000|2022-04-12 09:27:30|192.42|190.02|192.27|189.87|192.42|190.02|192.27|189.87|0
1649755660000|2022-04-12 09:27:40|192.31|189.91|192.27|189.87|192.31|189.91|192.27|189.87|0
1649755670000|2022-04-12 09:27:50|192.2|189.8|192.2|189.8|192.2|189.8|192.2|189.8|0
1649755680000|2022-04-12 09:28:00|192.24|189.84|192.13|189.73|192.27|189.87|192.13|189.73|0
1649755690000|2022-04-12 09:28:10|192.17|189.77|192.06|189.66|192.17|189.77|192.06|189.66|0
1649755700000|2022-04-12 09:28:20|191.81|189.41|191.78|189.38|191.85|189.45|191.78|189.38|0
1649755710000|2022-04-12 09:28:30|191.85|189.45|191.85|189.45|191.85|189.45|191.85|189.45|0
1649755720000|2022-04-12 09:28:40|191.78|189.38|191.78|189.38|191.78|189.38|191.78|189.38|0
1649755730000|2022-04-12 09:28:50|191.74|189.34|191.71|189.31|191.74|189.34|191.71|189.31|0
1649755740000|2022-04-12 09:29:00|191.78|189.38|191.81|189.41|191.85|189.45|191.78|189.38|0
1649755750000|2022-04-12 09:29:10|191.78|189.38|191.78|189.38|191.78|189.38|191.78|189.38|0
1649755760000|2022-04-12 09:29:20|191.7|189.3|191.85|189.45|191.88|189.48|191.7|189.3|0
1649755770000|2022-04-12 09:29:30|191.78|189.38|191.85|189.45|191.85|189.45|191.78|189.38|0
1649755780000|2022-04-12 09:29:40|191.92|189.52|191.99|189.59|191.99|189.59|191.85|189.45|0
1649755790000|2022-04-12 09:29:50|191.92|189.52|191.85|189.45|191.92|189.52|191.85|189.45|0
1649755800000|2022-04-12 09:30:00|191.92|189.52|191.78|189.38|191.92|189.52|191.78|189.38|0
1649755810000|2022-04-12 09:30:10|191.7|189.3|191.63|189.23|191.7|189.3|191.63|189.23|0
1649755820000|2022-04-12 09:30:20|191.7|189.3|191.78|189.38|191.78|189.38|191.7|189.3|0
1649755830000|2022-04-12 09:30:30|191.74|189.34|191.78|189.38|191.78|189.38|191.74|189.34|0
1649755840000|2022-04-12 09:30:40|191.85|189.45|191.85|189.45|191.88|189.48|191.85|189.45|0
1649755850000|2022-04-12 09:30:50|191.81|189.41|191.81|189.41|191.81|189.41|191.78|189.38|0
1649755860000|2022-04-12 09:31:00|191.85|189.45|192.06|189.66|192.06|189.66|191.78|189.38|0
1649755870000|2022-04-12 09:31:10|192.02|189.62|192.06|189.66|192.1|189.7|192.02|189.62|0
1649755880000|2022-04-12 09:31:20|192.1|189.7|191.99|189.59|192.1|189.7|191.99|189.59|0
1649755890000|2022-04-12 09:31:30|192.06|189.66|192.06|189.66|192.06|189.66|192.06|189.66|0
1649755900000|2022-04-12 09:31:40|192.13|189.73|192.13|189.73|192.13|189.73|192.13|189.73|0
1649755910000|2022-04-12 09:31:50|192.06|189.66|191.77|189.37|192.06|189.66|191.77|189.37|0
1649755920000|2022-04-12 09:32:00|191.74|189.34|191.7|189.3|191.77|189.37|191.7|189.3|0
1649755930000|2022-04-12 09:32:10|191.46|189.06|191.28|188.88|191.46|189.06|191.28|188.88|0
1649755940000|2022-04-12 09:32:20|191.21|188.81|191.28|188.88|191.28|188.88|191.14|188.74|0
1649755950000|2022-04-12 09:32:30|191.42|189.02|191.42|189.02|191.42|189.02|191.35|188.95|0
1649755960000|2022-04-12 09:32:40|191.35|188.95|191.35|188.95|191.35|188.95|191.28|188.88|0
1649755970000|2022-04-12 09:32:50|191.39|188.99|191.42|189.02|191.42|189.02|191.39|188.99|0
1649755980000|2022-04-12 09:33:00|191.39|188.99|191.49|189.09|191.49|189.09|191.39|188.99|0
1649755990000|2022-04-12 09:33:10|191.56|189.16|191.63|189.23|191.63|189.23|191.56|189.16|0
1649756000000|2022-04-12 09:33:20|191.56|189.16|191.63|189.23|191.63|189.23|191.56|189.16|0
1649756010000|2022-04-12 09:33:30|191.7|189.3|191.63|189.23|191.7|189.3|191.63|189.23|0
1649756020000|2022-04-12 09:33:40|191.67|189.27|191.7|189.3|191.7|189.3|191.67|189.27|0
1649756040000|2022-04-12 09:34:00|191.63|189.23|191.63|189.23|191.63|189.23|191.63|189.23|0
1649756050000|2022-04-12 09:34:10|191.7|189.3|191.7|189.3|191.74|189.34|191.7|189.3|0
1649756060000|2022-04-12 09:34:20|191.63|189.23|191.56|189.16|191.63|189.23|191.56|189.16|0
1649756070000|2022-04-12 09:34:30|191.63|189.23|191.63|189.23|191.63|189.23|191.63|189.23|0
1649756080000|2022-04-12 09:34:40|191.56|189.16|191.7|189.3|191.7|189.3|191.56|189.16|0
1649756090000|2022-04-12 09:34:50|191.63|189.23|191.63|189.23|191.7|189.3|191.63|189.23|0
1649756100000|2022-04-12 09:35:00|191.6|189.2|191.56|189.16|191.6|189.2|191.56|189.16|0
1649756110000|2022-04-12 09:35:10|191.63|189.23|191.7|189.3|191.7|189.3|191.56|189.16|0
1649756120000|2022-04-12 09:35:20|191.77|189.37|191.77|189.37|191.77|189.37|191.77|189.37|0
1649756130000|2022-04-12 09:35:30|191.81|189.41|191.81|189.41|191.81|189.41|191.81|189.41|0
1649756140000|2022-04-12 09:35:40|191.77|189.37|191.84|189.44|191.84|189.44|191.77|189.37|0
1649756150000|2022-04-12 09:35:50|191.77|189.37|191.7|189.3|191.77|189.37|191.7|189.3|0
1649756160000|2022-04-12 09:36:00|191.63|189.23|191.7|189.3|191.7|189.3|191.63|189.23|0
1649756170000|2022-04-12 09:36:10|191.63|189.23|191.56|189.16|191.63|189.23|191.56|189.16|0
1649756180000|2022-04-12 09:36:20|191.49|189.09|191.49|189.09|191.49|189.09|191.49|189.09|0
1649756200000|2022-04-12 09:36:40|191.56|189.16|191.42|189.02|191.56|189.16|191.42|189.02|0
1649756210000|2022-04-12 09:36:50|191.35|188.95|191.35|188.95|191.35|188.95|191.35|188.95|0
1649756220000|2022-04-12 09:37:00|191.42|189.02|191.42|189.02|191.42|189.02|191.38|188.98|0
1649756230000|2022-04-12 09:37:10|191.45|189.05|191.49|189.09|191.49|189.09|191.45|189.05|0
1649756240000|2022-04-12 09:37:20|191.42|189.02|191.42|189.02|191.49|189.09|191.42|189.02|0
1649756250000|2022-04-12 09:37:30|191.49|189.09|191.6|189.2|191.6|189.2|191.49|189.09|0
1649756260000|2022-04-12 09:37:40|191.63|189.23|191.56|189.16|191.63|189.23|191.56|189.16|0
1649756270000|2022-04-12 09:37:50|191.42|189.02|191.42|189.02|191.42|189.02|191.42|189.02|0
1649756290000|2022-04-12 09:38:10|191.35|188.95|191.06|188.66|191.35|188.95|191.06|188.66|0
1649756300000|2022-04-12 09:38:20|191.17|188.77|191.28|188.88|191.28|188.88|191.17|188.77|0
1649756310000|2022-04-12 09:38:30|191.2|188.8|191.2|188.8|191.2|188.8|191.2|188.8|0
1649756320000|2022-04-12 09:38:40|191.28|188.88|191.28|188.88|191.28|188.88|191.28|188.88|0
1649756330000|2022-04-12 09:38:50|191.42|189.02|191.35|188.95|191.42|189.02|191.35|188.95|0
1649756340000|2022-04-12 09:39:00|191.42|189.02|191.42|189.02|191.45|189.05|191.42|189.02|0
1649756350000|2022-04-12 09:39:10|191.38|188.98|191.2|188.8|191.38|188.98|191.2|188.8|0
1649756360000|2022-04-12 09:39:20|191.13|188.73|191.2|188.8|191.2|188.8|191.13|188.73|0
1649756370000|2022-04-12 09:39:30|191.17|188.77|191.2|188.8|191.2|188.8|191.17|188.77|0
1649756380000|2022-04-12 09:39:40|191.28|188.88|191.35|188.95|191.35|188.95|191.28|188.88|0
1649756390000|2022-04-12 09:39:50|191.31|188.91|191.28|188.88|191.35|188.95|191.28|188.88|0
1649756400000|2022-04-12 09:40:00|191.24|188.84|191.24|188.84|191.24|188.84|191.24|188.84|0
1649756410000|2022-04-12 09:40:10|191.27|188.87|191.27|188.87|191.27|188.87|191.27|188.87|0
1649756420000|2022-04-12 09:40:20|191.13|188.73|190.99|188.59|191.13|188.73|190.99|188.59|0
1649756430000|2022-04-12 09:40:30|191.13|188.73|191.13|188.73|191.2|188.8|191.13|188.73|0
1649756440000|2022-04-12 09:40:40|191.06|188.66|191.2|188.8|191.2|188.8|191.06|188.66|0
1649756450000|2022-04-12 09:40:50|191.13|188.73|191.06|188.66|191.13|188.73|191.06|188.66|0
1649756460000|2022-04-12 09:41:00|191.13|188.73|191.1|188.7|191.13|188.73|191.1|188.7|0
1649756470000|2022-04-12 09:41:10|191.13|188.73|191.13|188.73|191.13|188.73|191.13|188.73|0
1649756480000|2022-04-12 09:41:20|191.2|188.8|191.13|188.73|191.2|188.8|191.13|188.73|0
1649756490000|2022-04-12 09:41:30|191.2|188.8|191.2|188.8|191.2|188.8|191.17|188.77|0
1649756500000|2022-04-12 09:41:40|191.06|188.66|191.06|188.66|191.06|188.66|191.03|188.63|0
1649756520000|2022-04-12 09:42:00|191.13|188.73|191.27|188.87|191.27|188.87|191.13|188.73|0
1649756530000|2022-04-12 09:42:10|191.24|188.84|191.27|188.87|191.27|188.87|191.2|188.8|0
1649756540000|2022-04-12 09:42:20|191.2|188.8|191.2|188.8|191.2|188.8|191.2|188.8|0
1649756550000|2022-04-12 09:42:30|191.27|188.87|191.27|188.87|191.27|188.87|191.27|188.87|0
1649756570000|2022-04-12 09:42:50|191.2|188.8|191.2|188.8|191.2|188.8|191.2|188.8|0
1649756580000|2022-04-12 09:43:00|191.27|188.87|191.2|188.8|191.27|188.87|191.2|188.8|0
1649756600000|2022-04-12 09:43:20|191.27|188.87|191.27|188.87|191.27|188.87|191.27|188.87|0
1649756610000|2022-04-12 09:43:30|191.2|188.8|191.2|188.8|191.2|188.8|191.17|188.77|0
1649756620000|2022-04-12 09:43:40|191.17|188.77|191.13|188.73|191.17|188.77|191.13|188.73|0
1649756650000|2022-04-12 09:44:10|190.99|188.59|191.13|188.73|191.13|188.73|190.99|188.59|0
1649756660000|2022-04-12 09:44:20|191.1|188.7|191.06|188.66|191.1|188.7|191.06|188.66|0
1649756670000|2022-04-12 09:44:30|190.99|188.59|190.99|188.59|190.99|188.59|190.99|188.59|0
1649756680000|2022-04-12 09:44:40|190.96|188.56|190.96|188.56|190.96|188.56|190.96|188.56|0
1649756690000|2022-04-12 09:44:50|190.99|188.59|190.92|188.52|190.99|188.59|190.92|188.52|0
1649756700000|2022-04-12 09:45:00|190.85|188.45|190.71|188.31|190.85|188.45|190.71|188.31|0
1649756710000|2022-04-12 09:45:10|190.67|188.27|190.99|188.59|190.99|188.59|190.67|188.27|0
1649756720000|2022-04-12 09:45:20|191.06|188.66|191.03|188.63|191.06|188.66|191.03|188.63|0
1649756730000|2022-04-12 09:45:30|191.13|188.73|191.2|188.8|191.27|188.87|191.13|188.73|0
1649756740000|2022-04-12 09:45:40|191.17|188.77|190.92|188.52|191.17|188.77|190.92|188.52|0
1649756750000|2022-04-12 09:45:50|190.85|188.45|190.78|188.38|190.85|188.45|190.78|188.38|0
1649756760000|2022-04-12 09:46:00|190.85|188.45|190.92|188.52|190.92|188.52|190.85|188.45|0
1649756770000|2022-04-12 09:46:10|190.85|188.45|190.92|188.52|190.92|188.52|190.85|188.45|0
1649756780000|2022-04-12 09:46:20|190.99|188.59|190.99|188.59|190.99|188.59|190.99|188.59|0
1649756790000|2022-04-12 09:46:30|191.06|188.66|191.06|188.66|191.06|188.66|190.99|188.59|0
1649756800000|2022-04-12 09:46:40|191.13|188.73|191.13|188.73|191.2|188.8|191.13|188.73|0
1649756810000|2022-04-12 09:46:50|191.06|188.66|191.06|188.66|191.06|188.66|191.06|188.66|0
1649756820000|2022-04-12 09:47:00|191.13|188.73|190.99|188.59|191.13|188.73|190.99|188.59|0
1649756830000|2022-04-12 09:47:10|191.03|188.63|191.13|188.73|191.13|188.73|190.99|188.59|0
1649756840000|2022-04-12 09:47:20|191.17|188.77|191.13|188.73|191.17|188.77|191.13|188.73|0
1649756850000|2022-04-12 09:47:30|191.2|188.8|191.27|188.87|191.27|188.87|191.2|188.8|0
1649756860000|2022-04-12 09:47:40|191.24|188.84|191.27|188.87|191.27|188.87|191.24|188.84|0
1649756870000|2022-04-12 09:47:50|191.31|188.91|191.31|188.91|191.31|188.91|191.31|188.91|0
1649756880000|2022-04-12 09:48:00|191.34|188.94|191.31|188.91|191.34|188.94|191.31|188.91|0
1649756890000|2022-04-12 09:48:10|191.34|188.94|191.34|188.94|191.34|188.94|191.27|188.87|0
1649756900000|2022-04-12 09:48:20|191.2|188.8|191.34|188.94|191.34|188.94|191.2|188.8|0
1649756910000|2022-04-12 09:48:30|191.41|189.01|191.48|189.08|191.55|189.15|191.41|189.01|0
1649756920000|2022-04-12 09:48:40|191.55|189.15|191.55|189.15|191.55|189.15|191.55|189.15|0
1649756940000|2022-04-12 09:49:00|191.52|189.12|191.55|189.15|191.55|189.15|191.52|189.12|0
1649756950000|2022-04-12 09:49:10|191.63|189.23|191.62|189.22|191.63|189.23|191.55|189.15|0
1649756970000|2022-04-12 09:49:30|191.55|189.15|191.55|189.15|191.55|189.15|191.55|189.15|0
1649756980000|2022-04-12 09:49:40|191.41|189.01|191.41|189.01|191.41|189.01|191.41|189.01|0
1649756990000|2022-04-12 09:49:50|191.38|188.98|191.48|189.08|191.48|189.08|191.38|188.98|0
1649757000000|2022-04-12 09:50:00|191.45|189.05|191.45|189.05|191.45|189.05|191.45|189.05|0
1649757010000|2022-04-12 09:50:10|191.41|189.01|191.41|189.01|191.41|189.01|191.24|188.84|0
1649757020000|2022-04-12 09:50:20|191.34|188.94|191.06|188.66|191.34|188.94|191.06|188.66|0
1649757030000|2022-04-12 09:50:30|191.02|188.62|191.06|188.66|191.06|188.66|191.02|188.62|0
1649757040000|2022-04-12 09:50:40|190.99|188.59|190.92|188.52|190.99|188.59|190.92|188.52|0
1649757050000|2022-04-12 09:50:50|190.99|188.59|190.99|188.59|190.99|188.59|190.99|188.59|0
1649757060000|2022-04-12 09:51:00|190.92|188.52|190.85|188.45|190.92|188.52|190.85|188.45|0
1649757070000|2022-04-12 09:51:10|190.92|188.52|190.92|188.52|190.92|188.52|190.92|188.52|0
1649757080000|2022-04-12 09:51:20|190.85|188.45|190.92|188.52|190.92|188.52|190.85|188.45|0
1649757090000|2022-04-12 09:51:30|190.88|188.48|190.85|188.45|190.88|188.48|190.85|188.45|0
1649757100000|2022-04-12 09:51:40|190.88|188.48|190.99|188.59|190.99|188.59|190.85|188.45|0
1649757110000|2022-04-12 09:51:50|190.92|188.52|191.06|188.66|191.06|188.66|190.92|188.52|0
1649757120000|2022-04-12 09:52:00|191.13|188.73|191.02|188.62|191.13|188.73|191.02|188.62|0
1649757130000|2022-04-12 09:52:10|191.06|188.66|190.99|188.59|191.06|188.66|190.99|188.59|0
1649757140000|2022-04-12 09:52:20|191.02|188.62|191.06|188.66|191.06|188.66|191.02|188.62|0
1649757150000|2022-04-12 09:52:30|191.02|188.62|191.06|188.66|191.09|188.69|191.02|188.62|0
1649757160000|2022-04-12 09:52:40|191.09|188.69|190.99|188.59|191.13|188.73|190.99|188.59|0
1649757170000|2022-04-12 09:52:50|190.92|188.52|190.99|188.59|190.99|188.59|190.92|188.52|0
1649757180000|2022-04-12 09:53:00|190.95|188.55|190.92|188.52|190.95|188.55|190.92|188.52|0
1649757190000|2022-04-12 09:53:10|190.88|188.48|190.92|188.52|190.95|188.55|190.88|188.48|0
1649757200000|2022-04-12 09:53:20|190.84|188.44|190.84|188.44|190.84|188.44|190.84|188.44|0
1649757210000|2022-04-12 09:53:30|190.88|188.48|190.92|188.52|190.92|188.52|190.88|188.48|0
1649757220000|2022-04-12 09:53:40|190.84|188.44|190.84|188.44|190.84|188.44|190.84|188.44|0
1649757230000|2022-04-12 09:53:50|190.81|188.41|190.7|188.3|190.81|188.41|190.7|188.3|0
1649757240000|2022-04-12 09:54:00|190.77|188.37|190.84|188.44|190.84|188.44|190.77|188.37|0
1649757250000|2022-04-12 09:54:10|190.81|188.41|190.77|188.37|190.84|188.44|190.77|188.37|0
1649757260000|2022-04-12 09:54:20|190.84|188.44|190.84|188.44|190.84|188.44|190.84|188.44|0
1649757270000|2022-04-12 09:54:30|190.81|188.41|190.81|188.41|190.81|188.41|190.81|188.41|0
1649757280000|2022-04-12 09:54:40|190.84|188.44|190.63|188.23|190.84|188.44|190.63|188.23|0
1649757290000|2022-04-12 09:54:50|190.42|188.02|190.35|187.95|190.42|188.02|190.35|187.95|0
1649757300000|2022-04-12 09:55:00|190.42|188.02|190.42|188.02|190.42|188.02|190.42|188.02|0
1649757310000|2022-04-12 09:55:10|190.49|188.09|190.42|188.02|190.49|188.09|190.42|188.02|0
1649757320000|2022-04-12 09:55:20|190.39|187.99|190.49|188.09|190.56|188.16|190.35|187.95|0
1649757330000|2022-04-12 09:55:30|190.46|188.06|190.77|188.37|190.77|188.37|190.46|188.06|0
1649757340000|2022-04-12 09:55:40|190.7|188.3|190.7|188.3|190.7|188.3|190.7|188.3|0
1649757350000|2022-04-12 09:55:50|190.74|188.34|190.7|188.3|190.74|188.34|190.7|188.3|0
1649757370000|2022-04-12 09:56:10|190.74|188.34|190.7|188.3|190.74|188.34|190.7|188.3|0
1649757380000|2022-04-12 09:56:20|190.77|188.37|190.7|188.3|190.77|188.37|190.7|188.3|0
1649757390000|2022-04-12 09:56:30|190.77|188.37|190.77|188.37|190.77|188.37|190.77|188.37|0
1649757400000|2022-04-12 09:56:40|190.91|188.51|190.84|188.44|190.91|188.51|190.84|188.44|0
1649757410000|2022-04-12 09:56:50|190.91|188.51|190.91|188.51|190.91|188.51|190.91|188.51|0
1649757420000|2022-04-12 09:57:00|190.84|188.44|190.98|188.58|190.98|188.58|190.84|188.44|0
1649757430000|2022-04-12 09:57:10|190.91|188.51|190.91|188.51|190.91|188.51|190.91|188.51|0
1649757440000|2022-04-12 09:57:20|190.98|188.58|191.02|188.62|191.05|188.65|190.98|188.58|0
1649757450000|2022-04-12 09:57:30|190.98|188.58|190.98|188.58|191.09|188.69|190.98|188.58|0
1649757460000|2022-04-12 09:57:40|190.91|188.51|190.91|188.51|190.98|188.58|190.91|188.51|0
1649757470000|2022-04-12 09:57:50|190.7|188.3|190.56|188.16|190.7|188.3|190.56|188.16|0
1649757480000|2022-04-12 09:58:00|190.6|188.2|190.63|188.23|190.63|188.23|190.56|188.16|0
1649757490000|2022-04-12 09:58:10|190.56|188.16|190.56|188.16|190.6|188.2|190.56|188.16|0
1649757500000|2022-04-12 09:58:20|190.49|188.09|190.42|188.02|190.49|188.09|190.42|188.02|0
1649757510000|2022-04-12 09:58:30|190.49|188.09|190.28|187.88|190.49|188.09|190.28|187.88|0
1649757520000|2022-04-12 09:58:40|190.14|187.74|190.35|187.95|190.35|187.95|190.14|187.74|0
1649757530000|2022-04-12 09:58:50|190.28|187.88|190.35|187.95|190.35|187.95|190.28|187.88|0
1649757540000|2022-04-12 09:59:00|190.42|188.02|190.63|188.23|190.63|188.23|190.42|188.02|0
1649757550000|2022-04-12 09:59:10|190.7|188.3|190.77|188.37|190.77|188.37|190.7|188.3|0
1649757560000|2022-04-12 09:59:20|190.81|188.41|190.84|188.44|190.84|188.44|190.81|188.41|0
1649757570000|2022-04-12 09:59:30|190.98|188.58|191.05|188.65|191.05|188.65|190.98|188.58|0
1649757580000|2022-04-12 09:59:40|191.12|188.72|191.05|188.65|191.12|188.72|191.05|188.65|0
1649757590000|2022-04-12 09:59:50|190.98|188.58|191.05|188.65|191.05|188.65|190.98|188.58|0
1649757600000|2022-04-12 10:00:00|191.09|188.69|191.02|188.62|191.2|188.8|191.02|188.62|0
1649757610000|2022-04-12 10:00:10|190.98|188.58|191.02|188.62|191.05|188.65|190.98|188.58|0
1649757620000|2022-04-12 10:00:20|191.05|188.65|191.05|188.65|191.05|188.65|190.98|188.58|0
1649757630000|2022-04-12 10:00:30|191.12|188.72|190.98|188.58|191.12|188.72|190.98|188.58|0
1649757640000|2022-04-12 10:00:40|190.91|188.51|190.91|188.51|190.91|188.51|190.77|188.37|0
1649757650000|2022-04-12 10:00:50|190.98|188.58|190.98|188.58|190.98|188.58|190.98|188.58|0
1649757660000|2022-04-12 10:01:00|190.91|188.51|190.91|188.51|190.98|188.58|190.91|188.51|0
1649757670000|2022-04-12 10:01:10|190.98|188.58|190.84|188.44|190.98|188.58|190.84|188.44|0
1649757680000|2022-04-12 10:01:20|190.91|188.51|190.91|188.51|190.91|188.51|190.91|188.51|0
1649757690000|2022-04-12 10:01:30|190.88|188.48|190.91|188.51|190.91|188.51|190.84|188.44|0
1649757700000|2022-04-12 10:01:40|190.98|188.58|190.98|188.58|190.98|188.58|190.95|188.55|0
1649757710000|2022-04-12 10:01:50|190.91|188.51|190.84|188.44|190.91|188.51|190.84|188.44|0
1649757720000|2022-04-12 10:02:00|190.77|188.37|190.77|188.37|190.77|188.37|190.77|188.37|0
1649757730000|2022-04-12 10:02:10|190.63|188.23|190.56|188.16|190.63|188.23|190.56|188.16|0
1649757740000|2022-04-12 10:02:20|190.49|188.09|190.56|188.16|190.56|188.16|190.49|188.09|0
1649757760000|2022-04-12 10:02:40|190.52|188.12|190.49|188.09|190.52|188.12|190.49|188.09|0
1649757770000|2022-04-12 10:02:50|190.42|188.02|190.35|187.95|190.42|188.02|190.28|187.88|0
1649757780000|2022-04-12 10:03:00|190.28|187.88|190.21|187.81|190.28|187.88|190.21|187.81|0
1649757790000|2022-04-12 10:03:10|190.24|187.84|190.35|187.95|190.35|187.95|190.24|187.84|0
1649757800000|2022-04-12 10:03:20|190.31|187.91|190.35|187.95|190.35|187.95|190.28|187.88|0
1649757810000|2022-04-12 10:03:30|190.42|188.02|190.49|188.09|190.49|188.09|190.42|188.02|0
1649757820000|2022-04-12 10:03:40|190.56|188.16|190.49|188.09|190.56|188.16|190.49|188.09|0
1649757830000|2022-04-12 10:03:50|190.56|188.16|190.52|188.12|190.56|188.16|190.52|188.12|0
1649757840000|2022-04-12 10:04:00|190.49|188.09|190.63|188.23|190.63|188.23|190.49|188.09|0
1649757850000|2022-04-12 10:04:10|190.7|188.3|190.56|188.16|190.7|188.3|190.49|188.09|0
1649757860000|2022-04-12 10:04:20|190.63|188.23|190.63|188.23|190.63|188.23|190.63|188.23|0
1649757870000|2022-04-12 10:04:30|190.66|188.26|190.63|188.23|190.66|188.26|190.63|188.23|0
1649757880000|2022-04-12 10:04:40|190.7|188.3|190.7|188.3|190.77|188.37|190.7|188.3|0
1649757900000|2022-04-12 10:05:00|190.77|188.37|190.77|188.37|190.77|188.37|190.77|188.37|0
1649757910000|2022-04-12 10:05:10|190.84|188.44|190.91|188.51|190.91|188.51|190.84|188.44|0
1649757920000|2022-04-12 10:05:20|190.84|188.44|190.91|188.51|190.91|188.51|190.84|188.44|0
1649757930000|2022-04-12 10:05:30|190.98|188.58|190.77|188.37|190.98|188.58|190.77|188.37|0
1649757940000|2022-04-12 10:05:40|190.91|188.51|190.77|188.37|190.91|188.51|190.77|188.37|0
1649757950000|2022-04-12 10:05:50|190.84|188.44|190.91|188.51|190.91|188.51|190.84|188.44|0
1649757960000|2022-04-12 10:06:00|190.98|188.58|190.98|188.58|191.05|188.65|190.98|188.58|0
1649757970000|2022-04-12 10:06:10|191.05|188.65|191.12|188.72|191.19|188.79|191.05|188.65|0
1649757990000|2022-04-12 10:06:30|191.19|188.79|191.19|188.79|191.19|188.79|191.19|188.79|0
1649758000000|2022-04-12 10:06:40|191.26|188.86|191.26|188.86|191.26|188.86|191.19|188.79|0
1649758010000|2022-04-12 10:06:50|191.19|188.79|191.19|188.79|191.19|188.79|191.19|188.79|0
1649758020000|2022-04-12 10:07:00|191.26|188.86|191.26|188.86|191.33|188.93|191.26|188.86|0
1649758030000|2022-04-12 10:07:10|191.19|188.79|191.19|188.79|191.19|188.79|191.19|188.79|0
1649758040000|2022-04-12 10:07:20|191.16|188.76|191.12|188.72|191.16|188.76|191.12|188.72|0
1649758050000|2022-04-12 10:07:30|191.05|188.65|191.05|188.65|191.05|188.65|190.98|188.58|0
1649758080000|2022-04-12 10:08:00|191.12|188.72|191.12|188.72|191.12|188.72|191.12|188.72|0
1649758090000|2022-04-12 10:08:10|191.19|188.79|191.26|188.86|191.26|188.86|191.19|188.79|0
1649758100000|2022-04-12 10:08:20|191.05|188.65|190.98|188.58|191.05|188.65|190.98|188.58|0
1649758110000|2022-04-12 10:08:30|191.02|188.62|190.98|188.58|191.02|188.62|190.98|188.58|0
1649758120000|2022-04-12 10:08:40|191.02|188.62|190.98|188.58|191.02|188.62|190.98|188.58|0
1649758130000|2022-04-12 10:08:50|190.91|188.51|190.77|188.37|190.91|188.51|190.63|188.23|0
1649758140000|2022-04-12 10:09:00|190.84|188.44|190.91|188.51|190.91|188.51|190.77|188.37|0
1649758150000|2022-04-12 10:09:10|190.77|188.37|190.77|188.37|190.77|188.37|190.73|188.33|0
1649758160000|2022-04-12 10:09:20|190.7|188.3|190.77|188.37|190.77|188.37|190.7|188.3|0
1649758170000|2022-04-12 10:09:30|190.8|188.4|190.84|188.44|190.84|188.44|190.8|188.4|0
1649758180000|2022-04-12 10:09:40|190.91|188.51|190.84|188.44|190.91|188.51|190.84|188.44|0
1649758190000|2022-04-12 10:09:50|190.87|188.47|190.8|188.4|190.87|188.47|190.8|188.4|0
1649758200000|2022-04-12 10:10:00|190.84|188.44|190.84|188.44|190.84|188.44|190.77|188.37|0
1649758210000|2022-04-12 10:10:10|190.87|188.47|190.87|188.47|190.87|188.47|190.87|188.47|0
1649758220000|2022-04-12 10:10:20|190.94|188.54|190.98|188.58|191.05|188.65|190.94|188.54|0
1649758230000|2022-04-12 10:10:30|191.12|188.72|191.19|188.79|191.19|188.79|191.12|188.72|0
1649758250000|2022-04-12 10:10:50|191.12|188.72|191.19|188.79|191.19|188.79|191.12|188.72|0
1649758260000|2022-04-12 10:11:00|191.23|188.83|191.19|188.79|191.23|188.83|191.12|188.72|0
1649758270000|2022-04-12 10:11:10|191.16|188.76|191.12|188.72|191.19|188.79|191.12|188.72|0
1649758280000|2022-04-12 10:11:20|191.19|188.79|191.09|188.69|191.19|188.79|191.05|188.65|0
1649758290000|2022-04-12 10:11:30|191.05|188.65|190.98|188.58|191.05|188.65|190.91|188.51|0
1649758300000|2022-04-12 10:11:40|191.05|188.65|190.98|188.58|191.05|188.65|190.98|188.58|0
1649758310000|2022-04-12 10:11:50|190.91|188.51|190.91|188.51|190.91|188.51|190.91|188.51|0
1649758320000|2022-04-12 10:12:00|190.98|188.58|190.98|188.58|191.01|188.61|190.98|188.58|0
1649758330000|2022-04-12 10:12:10|190.91|188.51|190.84|188.44|190.91|188.51|190.77|188.37|0
1649758340000|2022-04-12 10:12:20|190.91|188.51|190.91|188.51|190.91|188.51|190.87|188.47|0
1649758350000|2022-04-12 10:12:30|190.84|188.44|190.84|188.44|190.84|188.44|190.84|188.44|0
1649758360000|2022-04-12 10:12:40|190.87|188.47|190.87|188.47|190.91|188.51|190.87|188.47|0
1649758370000|2022-04-12 10:12:50|190.91|188.51|190.91|188.51|190.91|188.51|190.91|188.51|0
1649758380000|2022-04-12 10:13:00|190.87|188.47|190.91|188.51|190.98|188.58|190.87|188.47|0
1649758390000|2022-04-12 10:13:10|190.84|188.44|190.62|188.22|190.87|188.47|190.62|188.22|0
1649758400000|2022-04-12 10:13:20|190.59|188.19|190.59|188.19|190.59|188.19|190.59|188.19|0
1649758410000|2022-04-12 10:13:30|190.55|188.15|190.34|187.94|190.55|188.15|190.34|187.94|0
1649758420000|2022-04-12 10:13:40|190.27|187.87|190.34|187.94|190.34|187.94|190.27|187.87|0
1649758430000|2022-04-12 10:13:50|190.41|188.01|190.41|188.01|190.41|188.01|190.41|188.01|0
1649758440000|2022-04-12 10:14:00|190.34|187.94|190.69|188.29|190.69|188.29|190.34|187.94|0
1649758450000|2022-04-12 10:14:10|190.62|188.22|190.55|188.15|190.62|188.22|190.55|188.15|0
1649758460000|2022-04-12 10:14:20|190.62|188.22|190.91|188.51|190.91|188.51|190.62|188.22|0
1649758470000|2022-04-12 10:14:30|190.84|188.44|190.84|188.44|190.87|188.47|190.84|188.44|0
1649758480000|2022-04-12 10:14:40|191.01|188.61|190.98|188.58|191.01|188.61|190.98|188.58|0
1649758490000|2022-04-12 10:14:50|191.05|188.65|191.05|188.65|191.05|188.65|191.05|188.65|0
1649758500000|2022-04-12 10:15:00|191.12|188.72|191.12|188.72|191.12|188.72|191.12|188.72|0
1649758510000|2022-04-12 10:15:10|191.05|188.65|191.26|188.86|191.26|188.86|191.05|188.65|0
1649758520000|2022-04-12 10:15:20|191.19|188.79|191.26|188.86|191.26|188.86|191.19|188.79|0
1649758530000|2022-04-12 10:15:30|190.98|188.58|191.05|188.65|191.12|188.72|190.98|188.58|0
1649758540000|2022-04-12 10:15:40|191.12|188.72|191.19|188.79|191.19|188.79|191.12|188.72|0
1649758560000|2022-04-12 10:16:00|191.05|188.65|191.05|188.65|191.05|188.65|191.05|188.65|0
1649758570000|2022-04-12 10:16:10|191.12|188.72|191.12|188.72|191.12|188.72|191.12|188.72|0
1649758580000|2022-04-12 10:16:20|191.15|188.75|191.12|188.72|191.15|188.75|191.12|188.72|0
1649758600000|2022-04-12 10:16:40|191.19|188.79|191.3|188.9|191.3|188.9|191.19|188.79|0
1649758610000|2022-04-12 10:16:50|191.33|188.93|191.33|188.93|191.33|188.93|191.33|188.93|0
1649758620000|2022-04-12 10:17:00|191.4|189|191.33|188.93|191.4|189|191.33|188.93|0
1649758630000|2022-04-12 10:17:10|191.4|189|191.4|189|191.4|189|191.4|189|0
1649758640000|2022-04-12 10:17:20|191.47|189.07|191.4|189|191.47|189.07|191.4|189|0
1649758650000|2022-04-12 10:17:30|191.26|188.86|191.19|188.79|191.26|188.86|191.12|188.72|0
1649758660000|2022-04-12 10:17:40|191.26|188.86|191.33|188.93|191.33|188.93|191.26|188.86|0
1649758670000|2022-04-12 10:17:50|191.29|188.89|191.29|188.89|191.29|188.89|191.26|188.86|0
1649758680000|2022-04-12 10:18:00|191.26|188.86|191.33|188.93|191.33|188.93|191.26|188.86|0
1649758690000|2022-04-12 10:18:10|191.29|188.89|191.26|188.86|191.29|188.89|191.26|188.86|0
1649758700000|2022-04-12 10:18:20|191.33|188.93|191.33|188.93|191.33|188.93|191.33|188.93|0
1649758710000|2022-04-12 10:18:30|191.47|189.07|191.61|189.21|191.61|189.21|191.47|189.07|0
1649758720000|2022-04-12 10:18:40|191.68|189.28|191.54|189.14|191.68|189.28|191.54|189.14|0
1649758730000|2022-04-12 10:18:50|191.58|189.18|191.61|189.21|191.61|189.21|191.58|189.18|0
1649758740000|2022-04-12 10:19:00|191.54|189.14|191.58|189.18|191.61|189.21|191.54|189.14|0
1649758750000|2022-04-12 10:19:10|191.54|189.14|191.61|189.21|191.61|189.21|191.54|189.14|0
1649758760000|2022-04-12 10:19:20|191.68|189.28|191.68|189.28|191.68|189.28|191.68|189.28|0
1649758770000|2022-04-12 10:19:30|191.61|189.21|191.58|189.18|191.61|189.21|191.58|189.18|0
1649758780000|2022-04-12 10:19:40|191.61|189.21|191.61|189.21|191.61|189.21|191.47|189.07|0
1649758790000|2022-04-12 10:19:50|191.68|189.28|191.68|189.28|191.68|189.28|191.61|189.21|0
1649758800000|2022-04-12 10:20:00|191.61|189.21|191.58|189.18|191.68|189.28|191.58|189.18|0
1649758810000|2022-04-12 10:20:10|191.54|189.14|191.68|189.28|191.68|189.28|191.54|189.14|0
1649758820000|2022-04-12 10:20:20|191.65|189.25|191.75|189.35|191.75|189.35|191.61|189.21|0
1649758830000|2022-04-12 10:20:30|191.79|189.39|191.82|189.42|191.82|189.42|191.79|189.39|0
1649758840000|2022-04-12 10:20:40|191.89|189.49|191.82|189.42|191.89|189.49|191.82|189.42|0
1649758850000|2022-04-12 10:20:50|191.75|189.35|191.75|189.35|191.75|189.35|191.75|189.35|0
1649758860000|2022-04-12 10:21:00|191.82|189.42|191.72|189.32|191.82|189.42|191.72|189.32|0
1649758870000|2022-04-12 10:21:10|191.68|189.28|191.75|189.35|191.75|189.35|191.68|189.28|0
1649758880000|2022-04-12 10:21:20|191.68|189.28|191.75|189.35|191.75|189.35|191.68|189.28|0
1649758890000|2022-04-12 10:21:30|191.79|189.39|191.75|189.35|191.79|189.39|191.75|189.35|0
1649758900000|2022-04-12 10:21:40|191.68|189.28|191.68|189.28|191.68|189.28|191.68|189.28|0
1649758910000|2022-04-12 10:21:50|191.54|189.14|191.47|189.07|191.54|189.14|191.47|189.07|0
1649758920000|2022-04-12 10:22:00|191.4|189|191.4|189|191.4|189|191.33|188.93|0
1649758930000|2022-04-12 10:22:10|191.47|189.07|191.47|189.07|191.47|189.07|191.47|189.07|0
1649758940000|2022-04-12 10:22:20|191.4|189|191.47|189.07|191.47|189.07|191.4|189|0
1649758950000|2022-04-12 10:22:30|191.43|189.03|191.4|189|191.43|189.03|191.4|189|0
1649758960000|2022-04-12 10:22:40|191.47|189.07|191.47|189.07|191.47|189.07|191.47|189.07|0
1649758970000|2022-04-12 10:22:50|191.4|189|191.47|189.07|191.47|189.07|191.4|189|0
1649758980000|2022-04-12 10:23:00|191.54|189.14|191.54|189.14|191.54|189.14|191.54|189.14|0
1649758990000|2022-04-12 10:23:10|191.61|189.21|191.54|189.14|191.61|189.21|191.54|189.14|0
1649759000000|2022-04-12 10:23:20|191.4|189|191.54|189.14|191.54|189.14|191.4|189|0
1649759010000|2022-04-12 10:23:30|191.61|189.21|191.68|189.28|191.68|189.28|191.61|189.21|0
1649759020000|2022-04-12 10:23:40|191.75|189.35|191.68|189.28|191.75|189.35|191.68|189.28|0
1649759030000|2022-04-12 10:23:50|191.61|189.21|191.65|189.25|191.65|189.25|191.61|189.21|0
1649759040000|2022-04-12 10:24:00|191.68|189.28|191.68|189.28|191.72|189.32|191.68|189.28|0
1649759050000|2022-04-12 10:24:10|191.75|189.35|191.82|189.42|191.89|189.49|191.75|189.35|0
1649759060000|2022-04-12 10:24:20|191.89|189.49|191.89|189.49|191.93|189.53|191.89|189.49|0
1649759070000|2022-04-12 10:24:30|191.82|189.42|191.75|189.35|191.82|189.42|191.75|189.35|0
1649759080000|2022-04-12 10:24:40|191.61|189.21|191.61|189.21|191.61|189.21|191.61|189.21|0
1649759090000|2022-04-12 10:24:50|191.57|189.17|191.57|189.17|191.57|189.17|191.57|189.17|0
1649759100000|2022-04-12 10:25:00|191.61|189.21|191.75|189.35|191.75|189.35|191.61|189.21|0
1649759110000|2022-04-12 10:25:10|191.82|189.42|191.89|189.49|191.89|189.49|191.82|189.42|0
1649759120000|2022-04-12 10:25:20|192.03|189.63|192.03|189.63|192.03|189.63|192.03|189.63|0
1649759130000|2022-04-12 10:25:30|191.96|189.56|191.93|189.53|192.03|189.63|191.93|189.53|0
1649759140000|2022-04-12 10:25:40|191.89|189.49|191.89|189.49|191.89|189.49|191.82|189.42|0
1649759150000|2022-04-12 10:25:50|191.82|189.42|191.82|189.42|191.86|189.46|191.82|189.42|0
1649759160000|2022-04-12 10:26:00|191.86|189.46|191.89|189.49|191.89|189.49|191.82|189.42|0
1649759170000|2022-04-12 10:26:10|191.82|189.42|191.82|189.42|191.82|189.42|191.82|189.42|0
1649759180000|2022-04-12 10:26:20|191.89|189.49|191.89|189.49|191.89|189.49|191.89|189.49|0
1649759200000|2022-04-12 10:26:40|191.93|189.53|191.96|189.56|191.96|189.56|191.93|189.53|0
1649759210000|2022-04-12 10:26:50|192.03|189.63|191.96|189.56|192.03|189.63|191.96|189.56|0
1649759220000|2022-04-12 10:27:00|192.03|189.63|191.96|189.56|192.03|189.63|191.96|189.56|0
1649759230000|2022-04-12 10:27:10|192.03|189.63|191.96|189.56|192.03|189.63|191.96|189.56|0
1649759240000|2022-04-12 10:27:20|192.03|189.63|191.96|189.56|192.03|189.63|191.96|189.56|0
1649759250000|2022-04-12 10:27:30|192|189.6|192.03|189.63|192.03|189.63|192|189.6|0
1649759260000|2022-04-12 10:27:40|191.93|189.53|191.82|189.42|191.93|189.53|191.82|189.42|0
1649759270000|2022-04-12 10:27:50|191.89|189.49|191.82|189.42|191.89|189.49|191.82|189.42|0
1649759280000|2022-04-12 10:28:00|191.68|189.28|191.68|189.28|191.68|189.28|191.68|189.28|0
1649759290000|2022-04-12 10:28:10|191.61|189.21|191.61|189.21|191.61|189.21|191.61|189.21|0
1649759300000|2022-04-12 10:28:20|191.68|189.28|191.68|189.28|191.68|189.28|191.68|189.28|0
1649759310000|2022-04-12 10:28:30|191.71|189.31|191.68|189.28|191.71|189.31|191.68|189.28|0
1649759320000|2022-04-12 10:28:40|191.64|189.24|191.61|189.21|191.64|189.24|191.61|189.21|0
1649759330000|2022-04-12 10:28:50|191.47|189.07|191.39|188.99|191.47|189.07|191.39|188.99|0
1649759340000|2022-04-12 10:29:00|191.32|188.92|191.32|188.92|191.32|188.92|191.32|188.92|0
1649759350000|2022-04-12 10:29:10|191.25|188.85|191.25|188.85|191.25|188.85|191.25|188.85|0
1649759360000|2022-04-12 10:29:20|191.32|188.92|191.25|188.85|191.32|188.92|191.25|188.85|0
1649759370000|2022-04-12 10:29:30|191.18|188.78|191.18|188.78|191.18|188.78|191.18|188.78|0
1649759380000|2022-04-12 10:29:40|191.11|188.71|191.04|188.64|191.11|188.71|191.04|188.64|0
1649759390000|2022-04-12 10:29:50|190.97|188.57|190.97|188.57|190.97|188.57|190.94|188.54|0
1649759400000|2022-04-12 10:30:00|191.04|188.64|191.11|188.71|191.11|188.71|191.04|188.64|0
1649759410000|2022-04-12 10:30:10|191.04|188.64|190.9|188.5|191.04|188.64|190.9|188.5|0
1649759420000|2022-04-12 10:30:20|190.97|188.57|190.97|188.57|191.01|188.61|190.97|188.57|0
1649759430000|2022-04-12 10:30:30|191.04|188.64|191.08|188.68|191.11|188.71|191.04|188.64|0
1649759440000|2022-04-12 10:30:40|191.11|188.71|191.18|188.78|191.18|188.78|191.11|188.71|0
1649759450000|2022-04-12 10:30:50|191.25|188.85|191.32|188.92|191.32|188.92|191.25|188.85|0
1649759460000|2022-04-12 10:31:00|191.25|188.85|191.18|188.78|191.25|188.85|191.18|188.78|0
1649759470000|2022-04-12 10:31:10|191.11|188.71|191.11|188.71|191.11|188.71|190.9|188.5|0
1649759480000|2022-04-12 10:31:20|191.18|188.78|191.04|188.64|191.18|188.78|191.04|188.64|0
1649759490000|2022-04-12 10:31:30|191.11|188.71|191.04|188.64|191.11|188.71|191.04|188.64|0
1649759500000|2022-04-12 10:31:40|190.97|188.57|190.97|188.57|191.04|188.64|190.97|188.57|0
1649759510000|2022-04-12 10:31:50|190.9|188.5|190.97|188.57|190.97|188.57|190.9|188.5|0
1649759520000|2022-04-12 10:32:00|191.04|188.64|190.9|188.5|191.04|188.64|190.9|188.5|0
1649759530000|2022-04-12 10:32:10|190.97|188.57|190.97|188.57|190.97|188.57|190.9|188.5|0
1649759540000|2022-04-12 10:32:20|190.83|188.43|190.76|188.36|190.83|188.43|190.76|188.36|0
1649759550000|2022-04-12 10:32:30|190.83|188.43|191.04|188.64|191.04|188.64|190.83|188.43|0
1649759560000|2022-04-12 10:32:40|190.97|188.57|191|188.6|191.04|188.64|190.97|188.57|0
1649759570000|2022-04-12 10:32:50|191.04|188.64|190.97|188.57|191.11|188.71|190.97|188.57|0
1649759580000|2022-04-12 10:33:00|191.04|188.64|191.04|188.64|191.04|188.64|191.04|188.64|0
1649759590000|2022-04-12 10:33:10|191|188.6|190.97|188.57|191|188.6|190.97|188.57|0
1649759620000|2022-04-12 10:33:40|191.04|188.64|191.04|188.64|191.04|188.64|191.04|188.64|0
1649759630000|2022-04-12 10:33:50|191.11|188.71|190.83|188.43|191.11|188.71|190.83|188.43|0
1649759640000|2022-04-12 10:34:00|190.9|188.5|190.9|188.5|190.9|188.5|190.9|188.5|0
1649759660000|2022-04-12 10:34:20|190.83|188.43|190.83|188.43|190.86|188.46|190.83|188.43|0
1649759670000|2022-04-12 10:34:30|190.76|188.36|190.83|188.43|190.83|188.43|190.76|188.36|0
1649759680000|2022-04-12 10:34:40|190.76|188.36|190.61|188.21|190.76|188.36|190.61|188.21|0
1649759690000|2022-04-12 10:34:50|190.68|188.28|190.68|188.28|190.76|188.36|190.68|188.28|0
1649759700000|2022-04-12 10:35:00|190.47|188.07|190.4|188|190.47|188.07|190.33|187.93|0
1649759710000|2022-04-12 10:35:10|190.33|187.93|190.4|188|190.4|188|190.33|187.93|0
1649759720000|2022-04-12 10:35:20|190.26|187.86|190.05|187.65|190.26|187.86|190.05|187.65|0
1649759730000|2022-04-12 10:35:30|190.19|187.79|190.19|187.79|190.19|187.79|190.19|187.79|0
1649759740000|2022-04-12 10:35:40|190.26|187.86|190.26|187.86|190.26|187.86|190.26|187.86|0
1649759750000|2022-04-12 10:35:50|190.19|187.79|190.26|187.86|190.26|187.86|190.19|187.79|0
1649759760000|2022-04-12 10:36:00|190.12|187.72|190.12|187.72|190.19|187.79|190.12|187.72|0
1649759770000|2022-04-12 10:36:10|190.19|187.79|190.19|187.79|190.19|187.79|190.16|187.76|0
1649759780000|2022-04-12 10:36:20|190.12|187.72|190.19|187.79|190.19|187.79|190.12|187.72|0
1649759790000|2022-04-12 10:36:30|190.12|187.72|189.7|187.3|190.12|187.72|189.56|187.16|0
1649759800000|2022-04-12 10:36:40|189.77|187.37|189.77|187.37|189.91|187.51|189.77|187.37|0
1649759820000|2022-04-12 10:37:00|189.84|187.44|189.87|187.47|189.87|187.47|189.84|187.44|0
1649759830000|2022-04-12 10:37:10|189.84|187.44|189.77|187.37|189.91|187.51|189.77|187.37|0
1649759850000|2022-04-12 10:37:30|189.8|187.4|189.84|187.44|189.84|187.44|189.8|187.4|0
1649759870000|2022-04-12 10:37:50|189.91|187.51|189.98|187.58|189.98|187.58|189.91|187.51|0
1649759880000|2022-04-12 10:38:00|189.91|187.51|189.84|187.44|189.98|187.58|189.84|187.44|0
1649759890000|2022-04-12 10:38:10|189.77|187.37|189.84|187.44|189.84|187.44|189.77|187.37|0
1649759900000|2022-04-12 10:38:20|189.87|187.47|189.84|187.44|189.87|187.47|189.84|187.44|0
1649759910000|2022-04-12 10:38:30|189.87|187.47|189.84|187.44|189.87|187.47|189.84|187.44|0
1649759920000|2022-04-12 10:38:40|189.87|187.47|189.91|187.51|189.91|187.51|189.84|187.44|0
1649759930000|2022-04-12 10:38:50|189.84|187.44|189.84|187.44|189.91|187.51|189.84|187.44|0
1649759940000|2022-04-12 10:39:00|189.8|187.4|189.8|187.4|189.8|187.4|189.8|187.4|0
1649759950000|2022-04-12 10:39:10|189.84|187.44|189.84|187.44|189.84|187.44|189.77|187.37|0
1649759970000|2022-04-12 10:39:30|189.77|187.37|189.77|187.37|189.77|187.37|189.77|187.37|0
1649759980000|2022-04-12 10:39:40|189.84|187.44|189.91|187.51|189.91|187.51|189.84|187.44|0
1649759990000|2022-04-12 10:39:50|189.98|187.58|189.91|187.51|189.98|187.58|189.91|187.51|0
1649760000000|2022-04-12 10:40:00|189.98|187.58|189.98|187.58|190.05|187.65|189.98|187.58|0
1649760010000|2022-04-12 10:40:10|190.01|187.61|190.01|187.61|190.01|187.61|190.01|187.61|0
1649760020000|2022-04-12 10:40:20|189.98|187.58|190.05|187.65|190.05|187.65|189.98|187.58|0
1649760030000|2022-04-12 10:40:30|190.12|187.72|190.05|187.65|190.12|187.72|190.05|187.65|0
1649760040000|2022-04-12 10:40:40|190.01|187.61|190.05|187.65|190.05|187.65|189.98|187.58|0
1649760060000|2022-04-12 10:41:00|190.12|187.72|190.4|188|190.4|188|190.12|187.72|0
1649760070000|2022-04-12 10:41:10|190.47|188.07|190.4|188|190.47|188.07|190.4|188|0
1649760080000|2022-04-12 10:41:20|190.47|188.07|190.47|188.07|190.47|188.07|190.44|188.04|0
1649760090000|2022-04-12 10:41:30|190.54|188.14|190.47|188.07|190.54|188.14|190.4|188|0
1649760100000|2022-04-12 10:41:40|190.54|188.14|190.54|188.14|190.54|188.14|190.54|188.14|0
1649760110000|2022-04-12 10:41:50|190.47|188.07|190.26|187.86|190.47|188.07|190.26|187.86|0
1649760120000|2022-04-12 10:42:00|190.33|187.93|190.33|187.93|190.33|187.93|190.33|187.93|0
1649760130000|2022-04-12 10:42:10|190.26|187.86|190.12|187.72|190.26|187.86|190.12|187.72|0
1649760140000|2022-04-12 10:42:20|190.08|187.68|190.12|187.72|190.12|187.72|190.08|187.68|0
1649760150000|2022-04-12 10:42:30|190.05|187.65|190.05|187.65|190.05|187.65|189.98|187.58|0
1649760160000|2022-04-12 10:42:40|189.98|187.58|189.98|187.58|189.98|187.58|189.98|187.58|0
1649760170000|2022-04-12 10:42:50|189.91|187.51|189.91|187.51|189.91|187.51|189.91|187.51|0
1649760180000|2022-04-12 10:43:00|189.98|187.58|189.98|187.58|189.98|187.58|189.98|187.58|0
1649760200000|2022-04-12 10:43:20|190.05|187.65|190.05|187.65|190.05|187.65|189.98|187.58|0
1649760210000|2022-04-12 10:43:30|190.01|187.61|190.12|187.72|190.12|187.72|189.98|187.58|0
1649760220000|2022-04-12 10:43:40|190.05|187.65|189.91|187.51|190.05|187.65|189.91|187.51|0
1649760230000|2022-04-12 10:43:50|189.83|187.43|189.91|187.51|189.91|187.51|189.83|187.43|0
1649760240000|2022-04-12 10:44:00|189.83|187.43|189.83|187.43|189.83|187.43|189.76|187.36|0
1649760250000|2022-04-12 10:44:10|189.91|187.51|189.83|187.43|189.91|187.51|189.83|187.43|0
1649760260000|2022-04-12 10:44:20|189.76|187.36|189.76|187.36|189.76|187.36|189.76|187.36|0
1649760270000|2022-04-12 10:44:30|189.83|187.43|189.76|187.36|189.83|187.43|189.76|187.36|0
1649760280000|2022-04-12 10:44:40|189.83|187.43|189.83|187.43|189.83|187.43|189.83|187.43|0
1649760290000|2022-04-12 10:44:50|189.9|187.5|189.9|187.5|189.9|187.5|189.9|187.5|0
1649760300000|2022-04-12 10:45:00|189.83|187.43|189.9|187.5|189.9|187.5|189.83|187.43|0
1649760310000|2022-04-12 10:45:10|189.87|187.47|189.9|187.5|189.9|187.5|189.83|187.43|0
1649760320000|2022-04-12 10:45:20|189.76|187.36|189.76|187.36|189.76|187.36|189.76|187.36|0
1649760330000|2022-04-12 10:45:30|189.83|187.43|189.8|187.4|189.83|187.43|189.76|187.36|0
1649760340000|2022-04-12 10:45:40|189.83|187.43|189.83|187.43|189.83|187.43|189.83|187.43|0
1649760350000|2022-04-12 10:45:50|190.12|187.72|190.12|187.72|190.12|187.72|190.12|187.72|0
1649760360000|2022-04-12 10:46:00|190.05|187.65|190.04|187.64|190.05|187.65|189.97|187.57|0
1649760370000|2022-04-12 10:46:10|189.97|187.57|190.04|187.64|190.04|187.64|189.97|187.57|0
1649760380000|2022-04-12 10:46:20|189.97|187.57|190.04|187.64|190.04|187.64|189.97|187.57|0
1649760390000|2022-04-12 10:46:30|189.97|187.57|190.04|187.64|190.04|187.64|189.97|187.57|0
1649760400000|2022-04-12 10:46:40|190.08|187.68|190.04|187.64|190.12|187.72|190.04|187.64|0
1649760410000|2022-04-12 10:46:50|190.08|187.68|190.12|187.72|190.12|187.72|190.08|187.68|0
1649760420000|2022-04-12 10:47:00|190.15|187.75|190.11|187.71|190.19|187.79|190.11|187.71|0
1649760430000|2022-04-12 10:47:10|190.19|187.79|190.26|187.86|190.26|187.86|190.15|187.75|0
1649760440000|2022-04-12 10:47:20|190.33|187.93|190.26|187.86|190.33|187.93|190.26|187.86|0
1649760450000|2022-04-12 10:47:30|190.29|187.89|190.19|187.79|190.29|187.89|190.19|187.79|0
1649760460000|2022-04-12 10:47:40|190.11|187.71|190.26|187.86|190.26|187.86|190.11|187.71|0
1649760470000|2022-04-12 10:47:50|190.22|187.82|190.26|187.86|190.29|187.89|190.19|187.79|0
1649760480000|2022-04-12 10:48:00|190.33|187.93|190.26|187.86|190.47|188.07|190.26|187.86|0
1649760490000|2022-04-12 10:48:10|190.18|187.78|190.11|187.71|190.18|187.78|190.11|187.71|0
1649760500000|2022-04-12 10:48:20|190.18|187.78|190.18|187.78|190.18|187.78|190.18|187.78|0
1649760510000|2022-04-12 10:48:30|190.11|187.71|190.11|187.71|190.11|187.71|190.11|187.71|0
1649760520000|2022-04-12 10:48:40|190.04|187.64|190.11|187.71|190.11|187.71|190.04|187.64|0
1649760530000|2022-04-12 10:48:50|190.26|187.86|190.33|187.93|190.4|188|190.26|187.86|0
1649760540000|2022-04-12 10:49:00|190.29|187.89|190.25|187.85|190.29|187.89|190.25|187.85|0
1649760550000|2022-04-12 10:49:10|190.22|187.82|190.25|187.85|190.25|187.85|190.22|187.82|0
1649760560000|2022-04-12 10:49:20|190.29|187.89|190.29|187.89|190.29|187.89|190.29|187.89|0
1649760570000|2022-04-12 10:49:30|190.33|187.93|190.25|187.85|190.33|187.93|190.25|187.85|0
1649760580000|2022-04-12 10:49:40|190.22|187.82|190.25|187.85|190.25|187.85|190.22|187.82|0
1649760590000|2022-04-12 10:49:50|190.18|187.78|190.25|187.85|190.25|187.85|190.18|187.78|0
1649760600000|2022-04-12 10:50:00|190.22|187.82|190.11|187.71|190.22|187.82|190.11|187.71|0
1649760610000|2022-04-12 10:50:10|190.04|187.64|190.11|187.71|190.11|187.71|189.97|187.57|0
1649760620000|2022-04-12 10:50:20|190.04|187.64|190.04|187.64|190.04|187.64|189.97|187.57|0
1649760630000|2022-04-12 10:50:30|190.11|187.71|190.08|187.68|190.11|187.71|190.08|187.68|0
1649760640000|2022-04-12 10:50:40|190.04|187.64|190.04|187.64|190.04|187.64|190.04|187.64|0
1649760650000|2022-04-12 10:50:50|190.11|187.71|190.18|187.78|190.18|187.78|190.11|187.71|0
1649760660000|2022-04-12 10:51:00|190.15|187.75|190.25|187.85|190.25|187.85|190.15|187.75|0
1649760670000|2022-04-12 10:51:10|190.18|187.78|190.18|187.78|190.18|187.78|190.18|187.78|0
1649760680000|2022-04-12 10:51:20|190.11|187.71|190.18|187.78|190.18|187.78|190.11|187.71|0
1649760690000|2022-04-12 10:51:30|190.11|187.71|190.11|187.71|190.11|187.71|190.11|187.71|0
1649760700000|2022-04-12 10:51:40|190.18|187.78|190.18|187.78|190.18|187.78|190.11|187.71|0
1649760710000|2022-04-12 10:51:50|190.11|187.71|190.15|187.75|190.15|187.75|190.11|187.71|0
1649760720000|2022-04-12 10:52:00|190.11|187.71|190.11|187.71|190.18|187.78|190.11|187.71|0
1649760730000|2022-04-12 10:52:10|190.08|187.68|189.97|187.57|190.08|187.68|189.97|187.57|0
1649760750000|2022-04-12 10:52:30|190.04|187.64|190.04|187.64|190.04|187.64|189.97|187.57|0
1649760760000|2022-04-12 10:52:40|189.97|187.57|189.97|187.57|189.97|187.57|189.97|187.57|0
1649760770000|2022-04-12 10:52:50|190.01|187.61|189.97|187.57|190.04|187.64|189.97|187.57|0
1649760780000|2022-04-12 10:53:00|190.01|187.61|190.11|187.71|190.11|187.71|190.01|187.61|0
1649760790000|2022-04-12 10:53:10|190.04|187.64|189.97|187.57|190.04|187.64|189.97|187.57|0
1649760810000|2022-04-12 10:53:30|190.04|187.64|189.97|187.57|190.04|187.64|189.97|187.57|0
1649760840000|2022-04-12 10:54:00|190.04|187.64|189.97|187.57|190.04|187.64|189.97|187.57|0
1649760850000|2022-04-12 10:54:10|190.01|187.61|190.04|187.64|190.04|187.64|189.97|187.57|0
1649760860000|2022-04-12 10:54:20|189.97|187.57|189.97|187.57|190.04|187.64|189.97|187.57|0
1649760870000|2022-04-12 10:54:30|190.04|187.64|190.04|187.64|190.04|187.64|190.04|187.64|0
1649760880000|2022-04-12 10:54:40|189.97|187.57|189.97|187.57|189.97|187.57|189.97|187.57|0
1649760890000|2022-04-12 10:54:50|189.9|187.5|189.9|187.5|189.9|187.5|189.9|187.5|0
1649760900000|2022-04-12 10:55:00|189.83|187.43|189.9|187.5|189.9|187.5|189.83|187.43|0
1649760930000|2022-04-12 10:55:30|189.97|187.57|189.97|187.57|189.97|187.57|189.97|187.57|0
1649760940000|2022-04-12 10:55:40|189.76|187.36|189.76|187.36|189.83|187.43|189.76|187.36|0
1649760950000|2022-04-12 10:55:50|189.83|187.43|189.83|187.43|189.83|187.43|189.83|187.43|0
1649760960000|2022-04-12 10:56:00|189.9|187.5|189.83|187.43|189.9|187.5|189.83|187.43|0
1649760970000|2022-04-12 10:56:10|189.87|187.47|189.9|187.5|189.9|187.5|189.87|187.47|0
1649760990000|2022-04-12 10:56:30|189.87|187.47|189.83|187.43|189.9|187.5|189.83|187.43|0
1649761010000|2022-04-12 10:56:50|189.9|187.5|189.9|187.5|189.9|187.5|189.9|187.5|0
1649761030000|2022-04-12 10:57:10|189.83|187.43|189.83|187.43|189.87|187.47|189.83|187.43|0
1649761040000|2022-04-12 10:57:20|189.87|187.47|189.9|187.5|189.9|187.5|189.87|187.47|0
1649761070000|2022-04-12 10:57:50|190.04|187.64|190.18|187.78|190.18|187.78|190.04|187.64|0
1649761080000|2022-04-12 10:58:00|190.25|187.85|190.39|187.99|190.39|187.99|190.25|187.85|0
1649761090000|2022-04-12 10:58:10|190.32|187.92|190.25|187.85|190.32|187.92|190.25|187.85|0
1649761100000|2022-04-12 10:58:20|190.32|187.92|190.32|187.92|190.32|187.92|190.32|187.92|0
1649761110000|2022-04-12 10:58:30|190.29|187.89|190.36|187.96|190.36|187.96|190.29|187.89|0
1649761120000|2022-04-12 10:58:40|190.39|187.99|190.53|188.13|190.53|188.13|190.39|187.99|0
1649761130000|2022-04-12 10:58:50|190.6|188.2|190.53|188.13|190.6|188.2|190.53|188.13|0
1649761140000|2022-04-12 10:59:00|190.6|188.2|190.67|188.27|190.67|188.27|190.6|188.2|0
1649761150000|2022-04-12 10:59:10|190.6|188.2|190.6|188.2|190.6|188.2|190.6|188.2|0
1649761170000|2022-04-12 10:59:30|190.67|188.27|190.67|188.27|190.67|188.27|190.67|188.27|0
1649761180000|2022-04-12 10:59:40|190.6|188.2|190.6|188.2|190.67|188.27|190.6|188.2|0
1649761190000|2022-04-12 10:59:50|190.67|188.27|190.6|188.2|190.67|188.27|190.6|188.2|0
1649761200000|2022-04-12 11:00:00|190.67|188.27|190.64|188.24|190.67|188.27|190.64|188.24|0
1649761210000|2022-04-12 11:00:10|190.67|188.27|190.67|188.27|190.67|188.27|190.6|188.2|0
1649761230000|2022-04-12 11:00:30|190.6|188.2|190.6|188.2|190.6|188.2|190.6|188.2|0
1649761250000|2022-04-12 11:00:50|190.67|188.27|190.67|188.27|190.67|188.27|190.67|188.27|0
1649761260000|2022-04-12 11:01:00|190.64|188.24|190.46|188.06|190.67|188.27|190.46|188.06|0
1649761270000|2022-04-12 11:01:10|190.39|187.99|190.39|187.99|190.39|187.99|190.25|187.85|0
1649761280000|2022-04-12 11:01:20|190.32|187.92|190.32|187.92|190.39|187.99|190.32|187.92|0
1649761290000|2022-04-12 11:01:30|190.39|187.99|190.43|188.03|190.46|188.06|190.39|187.99|0
1649761300000|2022-04-12 11:01:40|190.46|188.06|190.46|188.06|190.53|188.13|190.46|188.06|0
1649761310000|2022-04-12 11:01:50|190.53|188.13|190.39|187.99|190.53|188.13|190.39|187.99|0
1649761320000|2022-04-12 11:02:00|190.43|188.03|190.39|187.99|190.43|188.03|190.39|187.99|0
1649761330000|2022-04-12 11:02:10|190.32|187.92|190.39|187.99|190.39|187.99|190.32|187.92|0
1649761340000|2022-04-12 11:02:20|190.43|188.03|190.39|187.99|190.46|188.06|190.39|187.99|0
1649761350000|2022-04-12 11:02:30|190.46|188.06|190.39|187.99|190.46|188.06|190.39|187.99|0
1649761360000|2022-04-12 11:02:40|190.46|188.06|190.39|187.99|190.46|188.06|190.39|187.99|0
1649761370000|2022-04-12 11:02:50|190.32|187.92|190.32|187.92|190.32|187.92|190.32|187.92|0
1649761380000|2022-04-12 11:03:00|190.39|187.99|190.46|188.06|190.46|188.06|190.39|187.99|0
1649761390000|2022-04-12 11:03:10|190.53|188.13|190.57|188.17|190.6|188.2|190.53|188.13|0
1649761400000|2022-04-12 11:03:20|190.53|188.13|190.6|188.2|190.6|188.2|190.53|188.13|0
1649761410000|2022-04-12 11:03:30|190.67|188.27|190.74|188.34|190.74|188.34|190.6|188.2|0
1649761420000|2022-04-12 11:03:40|190.67|188.27|190.67|188.27|190.67|188.27|190.67|188.27|0
1649761440000|2022-04-12 11:04:00|190.64|188.24|190.67|188.27|190.67|188.27|190.64|188.24|0
1649761450000|2022-04-12 11:04:10|190.74|188.34|190.74|188.34|190.74|188.34|190.74|188.34|0
1649761460000|2022-04-12 11:04:20|190.78|188.38|190.74|188.34|190.81|188.41|190.74|188.34|0
1649761480000|2022-04-12 11:04:40|190.67|188.27|190.67|188.27|190.67|188.27|190.67|188.27|0
1649761490000|2022-04-12 11:04:50|190.74|188.34|190.67|188.27|190.74|188.34|190.67|188.27|0
1649761500000|2022-04-12 11:05:00|190.74|188.34|190.74|188.34|190.74|188.34|190.74|188.34|0
1649761510000|2022-04-12 11:05:10|190.71|188.31|190.67|188.27|190.71|188.31|190.67|188.27|0
1649761520000|2022-04-12 11:05:20|190.6|188.2|190.67|188.27|190.67|188.27|190.6|188.2|0
1649761530000|2022-04-12 11:05:30|190.64|188.24|190.74|188.34|190.74|188.34|190.6|188.2|0
1649761540000|2022-04-12 11:05:40|190.81|188.41|190.81|188.41|190.81|188.41|190.81|188.41|0
1649761550000|2022-04-12 11:05:50|190.88|188.48|190.88|188.48|190.88|188.48|190.88|188.48|0
1649761560000|2022-04-12 11:06:00|190.81|188.41|190.74|188.34|190.81|188.41|190.74|188.34|0
1649761570000|2022-04-12 11:06:10|190.67|188.27|190.67|188.27|190.74|188.34|190.67|188.27|0
1649761590000|2022-04-12 11:06:30|190.53|188.13|190.5|188.1|190.53|188.13|190.5|188.1|0
1649761600000|2022-04-12 11:06:40|190.53|188.13|190.53|188.13|190.53|188.13|190.53|188.13|0
1649761610000|2022-04-12 11:06:50|190.6|188.2|190.6|188.2|190.6|188.2|190.53|188.13|0
1649761620000|2022-04-12 11:07:00|190.67|188.27|190.67|188.27|190.67|188.27|190.67|188.27|0
1649761630000|2022-04-12 11:07:10|190.74|188.34|190.74|188.34|190.74|188.34|190.74|188.34|0
1649761640000|2022-04-12 11:07:20|190.67|188.27|190.67|188.27|190.67|188.27|190.67|188.27|0
1649761650000|2022-04-12 11:07:30|190.78|188.38|190.78|188.38|190.78|188.38|190.78|188.38|0
1649761660000|2022-04-12 11:07:40|190.81|188.41|190.85|188.45|190.85|188.45|190.81|188.41|0
1649761670000|2022-04-12 11:07:50|190.81|188.41|190.95|188.55|190.95|188.55|190.81|188.41|0
1649761680000|2022-04-12 11:08:00|191.02|188.62|191.02|188.62|191.02|188.62|191.02|188.62|0
1649761700000|2022-04-12 11:08:20|191.09|188.69|191.02|188.62|191.09|188.69|191.02|188.62|0
1649761710000|2022-04-12 11:08:30|191.09|188.69|191.09|188.69|191.09|188.69|191.09|188.69|0
1649761740000|2022-04-12 11:09:00|191.02|188.62|191.02|188.62|191.02|188.62|191.02|188.62|0
1649761750000|2022-04-12 11:09:10|190.95|188.55|191.02|188.62|191.02|188.62|190.95|188.55|0
1649761760000|2022-04-12 11:09:20|191.09|188.69|191.09|188.69|191.09|188.69|191.02|188.62|0
1649761770000|2022-04-12 11:09:30|191.02|188.62|190.99|188.59|191.02|188.62|190.99|188.59|0
1649761780000|2022-04-12 11:09:40|191.02|188.62|191.02|188.62|191.02|188.62|191.02|188.62|0
1649761790000|2022-04-12 11:09:50|191.09|188.69|191.09|188.69|191.09|188.69|191.09|188.69|0
1649761800000|2022-04-12 11:10:00|191.16|188.76|191.09|188.69|191.16|188.76|191.09|188.69|0
1649761820000|2022-04-12 11:10:20|191.16|188.76|191.23|188.83|191.23|188.83|191.16|188.76|0
1649761830000|2022-04-12 11:10:30|191.3|188.9|191.38|188.98|191.38|188.98|191.3|188.9|0
1649761840000|2022-04-12 11:10:40|191.45|189.05|191.38|188.98|191.45|189.05|191.38|188.98|0
1649761850000|2022-04-12 11:10:50|191.3|188.9|191.38|188.98|191.45|189.05|191.3|188.9|0
1649761870000|2022-04-12 11:11:10|191.3|188.9|191.38|188.98|191.45|189.05|191.3|188.9|0
1649761890000|2022-04-12 11:11:30|191.37|188.97|191.45|189.05|191.45|189.05|191.37|188.97|0
1649761900000|2022-04-12 11:11:40|191.37|188.97|191.45|189.05|191.45|189.05|191.37|188.97|0
1649761910000|2022-04-12 11:11:50|191.37|188.97|191.37|188.97|191.37|188.97|191.37|188.97|0
1649761920000|2022-04-12 11:12:00|191.3|188.9|191.37|188.97|191.37|188.97|191.3|188.9|0
1649761930000|2022-04-12 11:12:10|191.45|189.05|191.37|188.97|191.45|189.05|191.37|188.97|0
1649761940000|2022-04-12 11:12:20|191.3|188.9|191.23|188.83|191.3|188.9|191.23|188.83|0
1649761950000|2022-04-12 11:12:30|191.16|188.76|191.23|188.83|191.23|188.83|191.16|188.76|0
1649761960000|2022-04-12 11:12:40|191.37|188.97|191.37|188.97|191.37|188.97|191.37|188.97|0
1649761970000|2022-04-12 11:12:50|191.41|189.01|191.37|188.97|191.41|189.01|191.37|188.97|0
1649761980000|2022-04-12 11:13:00|191.3|188.9|191.3|188.9|191.3|188.9|191.3|188.9|0
1649761990000|2022-04-12 11:13:10|191.37|188.97|191.37|188.97|191.37|188.97|191.37|188.97|0
1649762000000|2022-04-12 11:13:20|191.45|189.05|191.41|189.01|191.45|189.05|191.41|189.01|0
1649762010000|2022-04-12 11:13:30|191.52|189.12|191.52|189.12|191.52|189.12|191.52|189.12|0
1649762020000|2022-04-12 11:13:40|191.44|189.04|191.52|189.12|191.59|189.19|191.44|189.04|0
1649762030000|2022-04-12 11:13:50|191.44|189.04|191.52|189.12|191.52|189.12|191.44|189.04|0
1649762040000|2022-04-12 11:14:00|191.44|189.04|191.44|189.04|191.44|189.04|191.44|189.04|0
1649762050000|2022-04-12 11:14:10|191.52|189.12|191.52|189.12|191.52|189.12|191.52|189.12|0
1649762060000|2022-04-12 11:14:20|191.48|189.08|191.41|189.01|191.48|189.08|191.37|188.97|0
1649762070000|2022-04-12 11:14:30|191.44|189.04|191.52|189.12|191.52|189.12|191.44|189.04|0
1649762080000|2022-04-12 11:14:40|191.59|189.19|191.66|189.26|191.66|189.26|191.59|189.19|0
1649762090000|2022-04-12 11:14:50|191.59|189.19|191.59|189.19|191.66|189.26|191.59|189.19|0
1649762100000|2022-04-12 11:15:00|191.52|189.12|191.59|189.19|191.59|189.19|191.52|189.12|0
1649762110000|2022-04-12 11:15:10|191.55|189.15|191.51|189.11|191.55|189.15|191.51|189.11|0
1649762120000|2022-04-12 11:15:20|191.59|189.19|191.59|189.19|191.59|189.19|191.51|189.11|0
1649762130000|2022-04-12 11:15:30|191.51|189.11|191.51|189.11|191.51|189.11|191.51|189.11|0
1649762140000|2022-04-12 11:15:40|191.59|189.19|191.66|189.26|191.66|189.26|191.59|189.19|0
1649762160000|2022-04-12 11:16:00|191.73|189.33|192.01|189.61|192.01|189.61|191.73|189.33|0
1649762170000|2022-04-12 11:16:10|191.94|189.54|191.94|189.54|192.01|189.61|191.94|189.54|0
1649762200000|2022-04-12 11:16:40|191.98|189.58|191.98|189.58|191.98|189.58|191.98|189.58|0
1649762210000|2022-04-12 11:16:50|191.94|189.54|192.01|189.61|192.01|189.61|191.94|189.54|0
1649762220000|2022-04-12 11:17:00|192.08|189.68|192.01|189.61|192.15|189.75|192.01|189.61|0
1649762230000|2022-04-12 11:17:10|191.98|189.58|191.8|189.4|191.98|189.58|191.8|189.4|0
1649762240000|2022-04-12 11:17:20|191.76|189.36|191.8|189.4|191.8|189.4|191.73|189.33|0
1649762250000|2022-04-12 11:17:30|191.87|189.47|191.87|189.47|191.87|189.47|191.87|189.47|0
1649762260000|2022-04-12 11:17:40|191.83|189.43|191.73|189.33|191.87|189.47|191.73|189.33|0
1649762270000|2022-04-12 11:17:50|191.66|189.26|191.51|189.11|191.66|189.26|191.51|189.11|0
1649762280000|2022-04-12 11:18:00|191.58|189.18|191.58|189.18|191.66|189.26|191.58|189.18|0
1649762290000|2022-04-12 11:18:10|191.51|189.11|191.51|189.11|191.51|189.11|191.51|189.11|0
1649762300000|2022-04-12 11:18:20|191.48|189.08|191.37|188.97|191.48|189.08|191.37|188.97|0
1649762320000|2022-04-12 11:18:40|191.3|188.9|191.37|188.97|191.37|188.97|191.3|188.9|0
1649762330000|2022-04-12 11:18:50|191.3|188.9|191.3|188.9|191.3|188.9|191.3|188.9|0
1649762340000|2022-04-12 11:19:00|191.23|188.83|191.27|188.87|191.3|188.9|191.23|188.83|0
1649762350000|2022-04-12 11:19:10|191.37|188.97|191.37|188.97|191.37|188.97|191.34|188.94|0
1649762360000|2022-04-12 11:19:20|191.44|189.04|191.51|189.11|191.51|189.11|191.44|189.04|0
1649762380000|2022-04-12 11:19:40|191.44|189.04|191.51|189.11|191.51|189.11|191.44|189.04|0
1649762390000|2022-04-12 11:19:50|191.44|189.04|191.37|188.97|191.44|189.04|191.37|188.97|0
1649762400000|2022-04-12 11:20:00|191.44|189.04|191.37|188.97|191.44|189.04|191.37|188.97|0
1649762410000|2022-04-12 11:20:10|191.44|189.04|191.37|188.97|191.44|189.04|191.37|188.97|0
1649762420000|2022-04-12 11:20:20|191.3|188.9|191.3|188.9|191.3|188.9|191.3|188.9|0
1649762430000|2022-04-12 11:20:30|191.37|188.97|191.37|188.97|191.37|188.97|191.37|188.97|0
1649762440000|2022-04-12 11:20:40|191.16|188.76|191.16|188.76|191.16|188.76|191.16|188.76|0
1649762460000|2022-04-12 11:21:00|191.09|188.69|191.02|188.62|191.12|188.72|191.02|188.62|0
1649762480000|2022-04-12 11:21:20|190.95|188.55|191.02|188.62|191.02|188.62|190.95|188.55|0
1649762490000|2022-04-12 11:21:30|190.95|188.55|191.09|188.69|191.09|188.69|190.95|188.55|0
1649762500000|2022-04-12 11:21:40|191.02|188.62|190.95|188.55|191.02|188.62|190.95|188.55|0
1649762510000|2022-04-12 11:21:50|190.8|188.4|190.8|188.4|190.8|188.4|190.8|188.4|0
1649762520000|2022-04-12 11:22:00|190.88|188.48|190.88|188.48|190.88|188.48|190.8|188.4|0
1649762530000|2022-04-12 11:22:10|190.91|188.51|191.02|188.62|191.02|188.62|190.91|188.51|0
1649762540000|2022-04-12 11:22:20|190.95|188.55|190.95|188.55|190.95|188.55|190.95|188.55|0
1649762550000|2022-04-12 11:22:30|191.09|188.69|191.02|188.62|191.09|188.69|191.02|188.62|0
1649762560000|2022-04-12 11:22:40|191.09|188.69|191.09|188.69|191.09|188.69|191.09|188.69|0
1649762570000|2022-04-12 11:22:50|191.02|188.62|191.05|188.65|191.05|188.65|191.02|188.62|0
1649762580000|2022-04-12 11:23:00|191.09|188.69|191.23|188.83|191.23|188.83|191.09|188.69|0
1649762590000|2022-04-12 11:23:10|191.19|188.79|191.23|188.83|191.23|188.83|191.19|188.79|0
1649762600000|2022-04-12 11:23:20|191.16|188.76|191.23|188.83|191.23|188.83|191.16|188.76|0
1649762610000|2022-04-12 11:23:30|191.16|188.76|191.02|188.62|191.16|188.76|191.02|188.62|0
1649762620000|2022-04-12 11:23:40|191.05|188.65|191.05|188.65|191.05|188.65|191.05|188.65|0
1649762630000|2022-04-12 11:23:50|191.02|188.62|191.05|188.65|191.09|188.69|191.02|188.62|0
1649762640000|2022-04-12 11:24:00|191.09|188.69|191.09|188.69|191.16|188.76|191.09|188.69|0
1649762650000|2022-04-12 11:24:10|191.12|188.72|191.16|188.76|191.16|188.76|191.09|188.69|0
1649762660000|2022-04-12 11:24:20|191.12|188.72|191.12|188.72|191.12|188.72|191.12|188.72|0
1649762670000|2022-04-12 11:24:30|191.16|188.76|191.16|188.76|191.16|188.76|191.16|188.76|0
1649762680000|2022-04-12 11:24:40|191.44|189.04|191.3|188.9|191.44|189.04|191.3|188.9|0
1649762690000|2022-04-12 11:24:50|191.26|188.86|191.3|188.9|191.37|188.97|191.26|188.86|0
1649762700000|2022-04-12 11:25:00|191.37|188.97|191.37|188.97|191.37|188.97|191.37|188.97|0
1649762710000|2022-04-12 11:25:10|191.41|189.01|191.41|189.01|191.41|189.01|191.41|189.01|0
1649762720000|2022-04-12 11:25:20|191.37|188.97|191.37|188.97|191.41|189.01|191.37|188.97|0
1649762730000|2022-04-12 11:25:30|191.44|189.04|191.44|189.04|191.44|189.04|191.37|188.97|0
1649762740000|2022-04-12 11:25:40|191.41|189.01|191.37|188.97|191.44|189.04|191.37|188.97|0
1649762750000|2022-04-12 11:25:50|191.3|188.9|191.23|188.83|191.3|188.9|191.23|188.83|0
1649762760000|2022-04-12 11:26:00|191.19|188.79|191.16|188.76|191.23|188.83|191.16|188.76|0
1649762800000|2022-04-12 11:26:40|191.19|188.79|191.16|188.76|191.19|188.79|191.16|188.76|0
1649762810000|2022-04-12 11:26:50|191.23|188.83|191.01|188.61|191.23|188.83|191.01|188.61|0
1649762820000|2022-04-12 11:27:00|191.05|188.65|191.08|188.68|191.08|188.68|191.05|188.65|0
1649762830000|2022-04-12 11:27:10|191.16|188.76|191.16|188.76|191.16|188.76|191.12|188.72|0
1649762860000|2022-04-12 11:27:40|191.23|188.83|191.19|188.79|191.23|188.83|191.16|188.76|0
1649762870000|2022-04-12 11:27:50|191.23|188.83|191.16|188.76|191.23|188.83|191.16|188.76|0
1649762880000|2022-04-12 11:28:00|191.23|188.83|191.16|188.76|191.23|188.83|191.16|188.76|0
1649762890000|2022-04-12 11:28:10|191.23|188.83|191.16|188.76|191.23|188.83|191.16|188.76|0
1649762900000|2022-04-12 11:28:20|191.12|188.72|191.01|188.61|191.12|188.72|191.01|188.61|0
1649762910000|2022-04-12 11:28:30|191.08|188.68|191.08|188.68|191.08|188.68|191.08|188.68|0
1649762920000|2022-04-12 11:28:40|190.87|188.47|190.87|188.47|190.87|188.47|190.87|188.47|0
1649762930000|2022-04-12 11:28:50|190.8|188.4|190.73|188.33|190.8|188.4|190.73|188.33|0
1649762940000|2022-04-12 11:29:00|190.66|188.26|190.66|188.26|190.66|188.26|190.63|188.23|0
1649762950000|2022-04-12 11:29:10|190.73|188.33|190.73|188.33|190.73|188.33|190.66|188.26|0
1649762960000|2022-04-12 11:29:20|190.66|188.26|190.59|188.19|190.66|188.26|190.59|188.19|0
1649762970000|2022-04-12 11:29:30|190.52|188.12|190.52|188.12|190.52|188.12|190.45|188.05|0
1649762990000|2022-04-12 11:29:50|190.48|188.08|190.52|188.12|190.52|188.12|190.48|188.08|0
1649763000000|2022-04-12 11:30:00|190.45|188.05|190.41|188.01|190.45|188.05|190.41|188.01|0
1649763010000|2022-04-12 11:30:10|190.45|188.05|190.41|188.01|190.45|188.05|190.38|187.98|0
1649763020000|2022-04-12 11:30:20|190.38|187.98|190.45|188.05|190.45|188.05|190.38|187.98|0
1649763030000|2022-04-12 11:30:30|190.52|188.12|190.52|188.12|190.52|188.12|190.52|188.12|0
1649763040000|2022-04-12 11:30:40|190.45|188.05|190.45|188.05|190.45|188.05|190.45|188.05|0
1649763050000|2022-04-12 11:30:50|190.38|187.98|190.38|187.98|190.41|188.01|190.38|187.98|0
1649763060000|2022-04-12 11:31:00|190.45|188.05|190.45|188.05|190.45|188.05|190.38|187.98|0
1649763070000|2022-04-12 11:31:10|190.38|187.98|190.38|187.98|190.38|187.98|190.38|187.98|0
1649763080000|2022-04-12 11:31:20|190.31|187.91|190.38|187.98|190.38|187.98|190.31|187.91|0
1649763090000|2022-04-12 11:31:30|190.31|187.91|190.31|187.91|190.31|187.91|190.31|187.91|0
1649763110000|2022-04-12 11:31:50|190.24|187.84|190.24|187.84|190.24|187.84|190.17|187.77|0
1649763120000|2022-04-12 11:32:00|190.31|187.91|190.24|187.84|190.31|187.91|190.24|187.84|0
1649763130000|2022-04-12 11:32:10|190.31|187.91|190.24|187.84|190.31|187.91|190.24|187.84|0
1649763140000|2022-04-12 11:32:20|190.16|187.76|190.09|187.69|190.16|187.76|190.09|187.69|0
1649763160000|2022-04-12 11:32:40|190.13|187.73|190.16|187.76|190.16|187.76|190.13|187.73|0
1649763170000|2022-04-12 11:32:50|190.13|187.73|190.02|187.62|190.13|187.73|189.95|187.55|0
1649763180000|2022-04-12 11:33:00|190.09|187.69|190.02|187.62|190.09|187.69|190.02|187.62|0
1649763190000|2022-04-12 11:33:10|190.09|187.69|190.02|187.62|190.09|187.69|190.02|187.62|0
1649763200000|2022-04-12 11:33:20|189.95|187.55|189.95|187.55|190.02|187.62|189.95|187.55|0
1649763210000|2022-04-12 11:33:30|189.88|187.48|189.95|187.55|189.95|187.55|189.88|187.48|0
1649763230000|2022-04-12 11:33:50|189.88|187.48|189.81|187.41|189.88|187.48|189.81|187.41|0
1649763240000|2022-04-12 11:34:00|189.88|187.48|190.02|187.62|190.02|187.62|189.88|187.48|0
1649763260000|2022-04-12 11:34:20|190.09|187.69|190.02|187.62|190.09|187.69|190.02|187.62|0
1649763270000|2022-04-12 11:34:30|190.16|187.76|190.3|187.9|190.3|187.9|190.16|187.76|0
1649763280000|2022-04-12 11:34:40|190.09|187.69|190.02|187.62|190.09|187.69|190.02|187.62|0
1649763290000|2022-04-12 11:34:50|190.09|187.69|190.02|187.62|190.09|187.69|190.02|187.62|0
1649763300000|2022-04-12 11:35:00|190.09|187.69|189.88|187.48|190.09|187.69|189.88|187.48|0
1649763310000|2022-04-12 11:35:10|189.81|187.41|189.74|187.34|189.85|187.45|189.74|187.34|0
1649763320000|2022-04-12 11:35:20|189.88|187.48|189.95|187.55|189.95|187.55|189.88|187.48|0
1649763330000|2022-04-12 11:35:30|190.02|187.62|190.02|187.62|190.02|187.62|190.02|187.62|0
1649763340000|2022-04-12 11:35:40|190.09|187.69|190.09|187.69|190.09|187.69|190.02|187.62|0
1649763350000|2022-04-12 11:35:50|190.02|187.62|190.02|187.62|190.02|187.62|190.02|187.62|0
1649763360000|2022-04-12 11:36:00|189.95|187.55|190.02|187.62|190.02|187.62|189.95|187.55|0
1649763370000|2022-04-12 11:36:10|190.09|187.69|190.16|187.76|190.16|187.76|190.09|187.69|0
1649763380000|2022-04-12 11:36:20|190.23|187.83|190.16|187.76|190.23|187.83|190.09|187.69|0
1649763390000|2022-04-12 11:36:30|190.09|187.69|190.16|187.76|190.16|187.76|190.09|187.69|0
1649763400000|2022-04-12 11:36:40|190.2|187.8|190.23|187.83|190.23|187.83|190.16|187.76|0
1649763410000|2022-04-12 11:36:50|190.2|187.8|190.23|187.83|190.23|187.83|190.2|187.8|0
1649763420000|2022-04-12 11:37:00|190.16|187.76|190.23|187.83|190.23|187.83|190.16|187.76|0
1649763430000|2022-04-12 11:37:10|190.27|187.87|190.3|187.9|190.37|187.97|190.27|187.87|0
1649763440000|2022-04-12 11:37:20|190.34|187.94|190.37|187.97|190.37|187.97|190.3|187.9|0
1649763450000|2022-04-12 11:37:30|190.3|187.9|190.27|187.87|190.3|187.9|190.23|187.83|0
1649763460000|2022-04-12 11:37:40|190.23|187.83|190.16|187.76|190.23|187.83|190.16|187.76|0
1649763470000|2022-04-12 11:37:50|190.3|187.9|190.3|187.9|190.3|187.9|190.3|187.9|0
1649763480000|2022-04-12 11:38:00|190.37|187.97|190.37|187.97|190.37|187.97|190.37|187.97|0
1649763490000|2022-04-12 11:38:10|190.44|188.04|190.37|187.97|190.44|188.04|190.37|187.97|0
1649763500000|2022-04-12 11:38:20|190.41|188.01|190.41|188.01|190.41|188.01|190.37|187.97|0
1649763510000|2022-04-12 11:38:30|190.37|187.97|190.37|187.97|190.37|187.97|190.37|187.97|0
1649763530000|2022-04-12 11:38:50|190.3|187.9|190.37|187.97|190.37|187.97|190.3|187.9|0
1649763540000|2022-04-12 11:39:00|190.3|187.9|190.44|188.04|190.44|188.04|190.3|187.9|0
1649763550000|2022-04-12 11:39:10|190.51|188.11|190.51|188.11|190.58|188.18|190.51|188.11|0
1649763560000|2022-04-12 11:39:20|190.44|188.04|190.48|188.08|190.51|188.11|190.44|188.04|0
1649763570000|2022-04-12 11:39:30|190.51|188.11|190.58|188.18|190.58|188.18|190.44|188.04|0
1649763580000|2022-04-12 11:39:40|190.51|188.11|190.37|187.97|190.51|188.11|190.37|187.97|0
1649763590000|2022-04-12 11:39:50|190.16|187.76|190.09|187.69|190.16|187.76|190.09|187.69|0
1649763600000|2022-04-12 11:40:00|190.16|187.76|190.16|187.76|190.23|187.83|190.16|187.76|0
1649763610000|2022-04-12 11:40:10|190.23|187.83|190.16|187.76|190.23|187.83|190.16|187.76|0
1649763620000|2022-04-12 11:40:20|190.23|187.83|190.3|187.9|190.3|187.9|190.16|187.76|0
1649763630000|2022-04-12 11:40:30|190.37|187.97|190.37|187.97|190.37|187.97|190.37|187.97|0
1649763640000|2022-04-12 11:40:40|190.44|188.04|190.44|188.04|190.44|188.04|190.44|188.04|0
1649763650000|2022-04-12 11:40:50|190.51|188.11|190.58|188.18|190.58|188.18|190.51|188.11|0
1649763660000|2022-04-12 11:41:00|190.51|188.11|190.51|188.11|190.51|188.11|190.44|188.04|0
1649763670000|2022-04-12 11:41:10|190.44|188.04|190.3|187.9|190.44|188.04|190.3|187.9|0
1649763680000|2022-04-12 11:41:20|190.27|187.87|190.23|187.83|190.27|187.87|190.23|187.83|0
1649763690000|2022-04-12 11:41:30|190.09|187.69|190.16|187.76|190.16|187.76|190.09|187.69|0
1649763700000|2022-04-12 11:41:40|190.09|187.69|189.95|187.55|190.09|187.69|189.95|187.55|0
1649763710000|2022-04-12 11:41:50|189.81|187.41|189.74|187.34|189.81|187.41|189.74|187.34|0
1649763720000|2022-04-12 11:42:00|189.67|187.27|189.81|187.41|189.81|187.41|189.67|187.27|0
1649763730000|2022-04-12 11:42:10|189.77|187.37|189.95|187.55|189.95|187.55|189.74|187.34|0
1649763740000|2022-04-12 11:42:20|190.02|187.62|189.95|187.55|190.09|187.69|189.95|187.55|0
1649763750000|2022-04-12 11:42:30|189.99|187.59|190.09|187.69|190.09|187.69|189.99|187.59|0
1649763760000|2022-04-12 11:42:40|190.16|187.76|190.16|187.76|190.16|187.76|190.09|187.69|0
1649763770000|2022-04-12 11:42:50|190.23|187.83|190.23|187.83|190.3|187.9|190.23|187.83|0
1649763780000|2022-04-12 11:43:00|190.27|187.87|190.27|187.87|190.27|187.87|190.27|187.87|0
1649763790000|2022-04-12 11:43:10|190.23|187.83|190.55|188.15|190.55|188.15|190.23|187.83|0
1649763800000|2022-04-12 11:43:20|190.65|188.25|190.62|188.22|190.65|188.25|190.51|188.11|0
1649763810000|2022-04-12 11:43:30|190.58|188.18|190.65|188.25|190.65|188.25|190.58|188.18|0
1649763820000|2022-04-12 11:43:40|190.69|188.29|190.79|188.39|190.79|188.39|190.69|188.29|0
1649763830000|2022-04-12 11:43:50|190.87|188.47|190.79|188.39|190.87|188.47|190.79|188.39|0
1649763840000|2022-04-12 11:44:00|190.72|188.32|190.58|188.18|190.72|188.32|190.58|188.18|0
1649763850000|2022-04-12 11:44:10|190.65|188.25|190.58|188.18|190.65|188.25|190.58|188.18|0
1649763870000|2022-04-12 11:44:30|190.65|188.25|190.44|188.04|190.65|188.25|190.37|187.97|0
1649763880000|2022-04-12 11:44:40|190.37|187.97|190.02|187.62|190.44|188.04|190.02|187.62|0
1649763890000|2022-04-12 11:44:50|190.05|187.65|190.02|187.62|190.05|187.65|190.02|187.62|0
1649763900000|2022-04-12 11:45:00|189.95|187.55|189.88|187.48|189.95|187.55|189.88|187.48|0
1649763910000|2022-04-12 11:45:10|189.74|187.34|189.67|187.27|189.74|187.34|189.67|187.27|0
1649763920000|2022-04-12 11:45:20|189.74|187.34|189.81|187.41|189.81|187.41|189.74|187.34|0
1649763930000|2022-04-12 11:45:30|189.74|187.34|189.81|187.41|189.81|187.41|189.74|187.34|0
1649763960000|2022-04-12 11:46:00|189.88|187.48|189.81|187.41|189.88|187.48|189.81|187.41|0
1649763970000|2022-04-12 11:46:10|189.77|187.37|189.74|187.34|189.77|187.37|189.74|187.34|0
1649763980000|2022-04-12 11:46:20|189.88|187.48|189.88|187.48|189.88|187.48|189.88|187.48|0
1649764030000|2022-04-12 11:47:10|189.81|187.41|189.81|187.41|189.81|187.41|189.81|187.41|0
1649764040000|2022-04-12 11:47:20|189.74|187.34|189.74|187.34|189.74|187.34|189.74|187.34|0
1649764050000|2022-04-12 11:47:30|189.7|187.3|189.67|187.27|189.74|187.34|189.6|187.2|0
1649764070000|2022-04-12 11:47:50|189.52|187.12|189.59|187.19|189.59|187.19|189.52|187.12|0
1649764080000|2022-04-12 11:48:00|189.52|187.12|189.59|187.19|189.59|187.19|189.52|187.12|0
1649764100000|2022-04-12 11:48:20|189.74|187.34|189.74|187.34|189.74|187.34|189.7|187.3|0
1649764110000|2022-04-12 11:48:30|189.7|187.3|189.66|187.26|189.74|187.34|189.66|187.26|0
1649764120000|2022-04-12 11:48:40|189.59|187.19|189.66|187.26|189.74|187.34|189.59|187.19|0
1649764130000|2022-04-12 11:48:50|189.59|187.19|189.59|187.19|189.59|187.19|189.59|187.19|0
1649764140000|2022-04-12 11:49:00|189.66|187.26|189.66|187.26|189.66|187.26|189.63|187.23|0
1649764150000|2022-04-12 11:49:10|189.59|187.19|189.66|187.26|189.66|187.26|189.59|187.19|0
1649764160000|2022-04-12 11:49:20|189.63|187.23|189.66|187.26|189.73|187.33|189.63|187.23|0
1649764170000|2022-04-12 11:49:30|189.73|187.33|189.73|187.33|189.73|187.33|189.73|187.33|0
1649764180000|2022-04-12 11:49:40|189.81|187.41|189.59|187.19|189.81|187.41|189.59|187.19|0
1649764190000|2022-04-12 11:49:50|189.66|187.26|189.73|187.33|189.73|187.33|189.66|187.26|0
1649764200000|2022-04-12 11:50:00|189.7|187.3|189.66|187.26|189.73|187.33|189.66|187.26|0
1649764210000|2022-04-12 11:50:10|189.73|187.33|189.66|187.26|189.73|187.33|189.66|187.26|0
1649764220000|2022-04-12 11:50:20|189.73|187.33|189.73|187.33|189.73|187.33|189.73|187.33|0
1649764230000|2022-04-12 11:50:30|189.8|187.4|189.8|187.4|189.8|187.4|189.8|187.4|0
1649764240000|2022-04-12 11:50:40|189.73|187.33|189.7|187.3|189.73|187.33|189.66|187.26|0
1649764250000|2022-04-12 11:50:50|189.73|187.33|189.73|187.33|189.73|187.33|189.66|187.26|0
1649764260000|2022-04-12 11:51:00|189.77|187.37|189.8|187.4|189.8|187.4|189.77|187.37|0
1649764270000|2022-04-12 11:51:10|189.73|187.33|189.66|187.26|189.73|187.33|189.66|187.26|0
1649764290000|2022-04-12 11:51:30|189.73|187.33|189.73|187.33|189.73|187.33|189.66|187.26|0
1649764310000|2022-04-12 11:51:50|189.7|187.3|189.73|187.33|189.73|187.33|189.66|187.26|0
1649764320000|2022-04-12 11:52:00|189.66|187.26|189.66|187.26|189.66|187.26|189.66|187.26|0
1649764330000|2022-04-12 11:52:10|189.73|187.33|189.73|187.33|189.73|187.33|189.73|187.33|0
1649764340000|2022-04-12 11:52:20|189.66|187.26|189.59|187.19|189.66|187.26|189.52|187.12|0
1649764370000|2022-04-12 11:52:50|189.66|187.26|189.66|187.26|189.66|187.26|189.66|187.26|0
1649764380000|2022-04-12 11:53:00|189.59|187.19|189.59|187.19|189.59|187.19|189.59|187.19|0
1649764390000|2022-04-12 11:53:10|189.66|187.26|189.59|187.19|189.66|187.26|189.59|187.19|0
1649764400000|2022-04-12 11:53:20|189.66|187.26|189.66|187.26|189.66|187.26|189.66|187.26|0
1649764410000|2022-04-12 11:53:30|189.59|187.19|189.52|187.12|189.59|187.19|189.52|187.12|0
1649764440000|2022-04-12 11:54:00|189.38|186.98|189.38|186.98|189.52|187.12|189.38|186.98|0
1649764450000|2022-04-12 11:54:10|189.42|187.02|189.38|186.98|189.42|187.02|189.38|186.98|0
1649764460000|2022-04-12 11:54:20|189.52|187.12|189.52|187.12|189.52|187.12|189.52|187.12|0
1649764470000|2022-04-12 11:54:30|189.59|187.19|189.66|187.26|189.66|187.26|189.59|187.19|0
1649764480000|2022-04-12 11:54:40|189.7|187.3|189.73|187.33|189.73|187.33|189.7|187.3|0
1649764490000|2022-04-12 11:54:50|189.66|187.26|189.66|187.26|189.73|187.33|189.66|187.26|0
1649764500000|2022-04-12 11:55:00|189.73|187.33|189.8|187.4|189.8|187.4|189.73|187.33|0
1649764520000|2022-04-12 11:55:20|189.87|187.47|189.94|187.54|189.94|187.54|189.87|187.47|0
1649764530000|2022-04-12 11:55:30|189.87|187.47|189.8|187.4|189.87|187.47|189.8|187.4|0
1649764540000|2022-04-12 11:55:40|189.84|187.44|189.8|187.4|189.84|187.44|189.8|187.4|0
1649764550000|2022-04-12 11:55:50|189.84|187.44|189.8|187.4|189.84|187.44|189.8|187.4|0
1649764560000|2022-04-12 11:56:00|189.87|187.47|189.8|187.4|189.87|187.47|189.77|187.37|0
1649764580000|2022-04-12 11:56:20|189.77|187.37|189.73|187.33|189.77|187.37|189.73|187.33|0
1649764590000|2022-04-12 11:56:30|189.77|187.37|189.94|187.54|189.94|187.54|189.77|187.37|0
1649764600000|2022-04-12 11:56:40|190.01|187.61|190.01|187.61|190.01|187.61|190.01|187.61|0
1649764610000|2022-04-12 11:56:50|189.98|187.58|190.01|187.61|190.01|187.61|189.98|187.58|0
1649764620000|2022-04-12 11:57:00|189.94|187.54|189.84|187.44|189.94|187.54|189.8|187.4|0
1649764630000|2022-04-12 11:57:10|189.87|187.47|189.84|187.44|189.87|187.47|189.84|187.44|0
1649764640000|2022-04-12 11:57:20|189.87|187.47|189.87|187.47|189.87|187.47|189.87|187.47|0
1649764650000|2022-04-12 11:57:30|189.94|187.54|189.87|187.47|189.94|187.54|189.87|187.47|0
1649764660000|2022-04-12 11:57:40|189.8|187.4|189.8|187.4|189.8|187.4|189.8|187.4|0
1649764670000|2022-04-12 11:57:50|189.73|187.33|189.73|187.33|189.73|187.33|189.73|187.33|0
1649764680000|2022-04-12 11:58:00|189.8|187.4|189.73|187.33|189.8|187.4|189.73|187.33|0
1649764690000|2022-04-12 11:58:10|189.8|187.4|189.8|187.4|189.8|187.4|189.8|187.4|0
1649764700000|2022-04-12 11:58:20|189.87|187.47|189.87|187.47|189.87|187.47|189.87|187.47|0
1649764710000|2022-04-12 11:58:30|189.73|187.33|189.59|187.19|189.73|187.33|189.59|187.19|0
1649764730000|2022-04-12 11:58:50|189.52|187.12|189.52|187.12|189.56|187.16|189.52|187.12|0
1649764740000|2022-04-12 11:59:00|189.59|187.19|189.59|187.19|189.59|187.19|189.59|187.19|0
1649764750000|2022-04-12 11:59:10|189.66|187.26|189.73|187.33|189.73|187.33|189.66|187.26|0
1649764760000|2022-04-12 11:59:20|189.7|187.3|189.59|187.19|189.7|187.3|189.59|187.19|0
1649764770000|2022-04-12 11:59:30|189.45|187.05|189.45|187.05|189.45|187.05|189.45|187.05|0
1649764780000|2022-04-12 11:59:40|189.38|186.98|189.45|187.05|189.45|187.05|189.38|186.98|0
1649764790000|2022-04-12 11:59:50|189.52|187.12|189.45|187.05|189.52|187.12|189.45|187.05|0
1649764800000|2022-04-12 12:00:00|189.38|186.98|189.38|186.98|189.38|186.98|189.38|186.98|0
1649764810000|2022-04-12 12:00:10|189.45|187.05|189.45|187.05|189.45|187.05|189.45|187.05|0
1649764820000|2022-04-12 12:00:20|189.52|187.12|189.66|187.26|189.66|187.26|189.52|187.12|0
1649764830000|2022-04-12 12:00:30|189.59|187.19|189.45|187.05|189.59|187.19|189.45|187.05|0
1649764840000|2022-04-12 12:00:40|189.41|187.01|189.38|186.98|189.41|187.01|189.38|186.98|0
1649764850000|2022-04-12 12:00:50|189.45|187.05|189.45|187.05|189.45|187.05|189.45|187.05|0
1649764860000|2022-04-12 12:01:00|189.52|187.12|189.59|187.19|189.59|187.19|189.52|187.12|0
1649764870000|2022-04-12 12:01:10|189.66|187.26|189.73|187.33|189.73|187.33|189.66|187.26|0
1649764880000|2022-04-12 12:01:20|189.66|187.26|189.73|187.33|189.8|187.4|189.66|187.26|0
1649764890000|2022-04-12 12:01:30|189.66|187.26|189.73|187.33|189.73|187.33|189.66|187.26|0
1649764900000|2022-04-12 12:01:40|189.8|187.4|189.8|187.4|189.8|187.4|189.8|187.4|0
1649764910000|2022-04-12 12:01:50|189.87|187.47|189.87|187.47|189.87|187.47|189.87|187.47|0
1649764920000|2022-04-12 12:02:00|189.94|187.54|189.98|187.58|190.01|187.61|189.94|187.54|0
1649764930000|2022-04-12 12:02:10|190.01|187.61|190.01|187.61|190.01|187.61|189.87|187.47|0
1649764940000|2022-04-12 12:02:20|189.94|187.54|189.8|187.4|189.94|187.54|189.8|187.4|0
1649764950000|2022-04-12 12:02:30|189.73|187.33|189.8|187.4|189.8|187.4|189.73|187.33|0
1649764960000|2022-04-12 12:02:40|189.87|187.47|189.94|187.54|190.01|187.61|189.87|187.47|0
1649764970000|2022-04-12 12:02:50|190.01|187.61|189.87|187.47|190.01|187.61|189.87|187.47|0
1649764980000|2022-04-12 12:03:00|189.91|187.51|189.94|187.54|189.94|187.54|189.91|187.51|0
1649764990000|2022-04-12 12:03:10|189.87|187.47|189.87|187.47|189.87|187.47|189.87|187.47|0
1649765000000|2022-04-12 12:03:20|189.94|187.54|189.73|187.33|190.01|187.61|189.73|187.33|0
1649765010000|2022-04-12 12:03:30|189.8|187.4|189.8|187.4|189.8|187.4|189.73|187.33|0
1649765020000|2022-04-12 12:03:40|189.73|187.33|189.73|187.33|189.8|187.4|189.73|187.33|0
1649765040000|2022-04-12 12:04:00|189.66|187.26|189.87|187.47|189.87|187.47|189.66|187.26|0
1649765050000|2022-04-12 12:04:10|189.73|187.33|189.66|187.26|189.73|187.33|189.66|187.26|0
1649765060000|2022-04-12 12:04:20|189.52|187.12|189.52|187.12|189.52|187.12|189.52|187.12|0
1649765080000|2022-04-12 12:04:40|189.59|187.19|189.59|187.19|189.59|187.19|189.59|187.19|0
1649765090000|2022-04-12 12:04:50|189.52|187.12|189.45|187.05|189.52|187.12|189.38|186.98|0
1649765100000|2022-04-12 12:05:00|189.38|186.98|189.38|186.98|189.38|186.98|189.38|186.98|0
1649765120000|2022-04-12 12:05:20|188.89|186.49|188.75|186.35|188.89|186.49|188.75|186.35|0
1649765130000|2022-04-12 12:05:30|188.78|186.38|188.75|186.35|188.78|186.38|188.75|186.35|0
1649765140000|2022-04-12 12:05:40|188.82|186.42|188.68|186.28|188.82|186.42|188.68|186.28|0
1649765150000|2022-04-12 12:05:50|188.75|186.35|188.89|186.49|188.89|186.49|188.75|186.35|0
1649765160000|2022-04-12 12:06:00|188.92|186.52|188.75|186.35|189.03|186.63|188.75|186.35|0
1649765170000|2022-04-12 12:06:10|188.68|186.28|188.61|186.21|188.75|186.35|188.61|186.21|0
1649765180000|2022-04-12 12:06:20|188.47|186.07|188.54|186.14|188.54|186.14|188.47|186.07|0
1649765190000|2022-04-12 12:06:30|188.6|186.2|188.47|186.07|188.6|186.2|188.47|186.07|0
1649765200000|2022-04-12 12:06:40|188.46|186.06|188.4|186|188.46|186.06|188.4|186|0
1649765210000|2022-04-12 12:06:50|188.6|186.2|188.6|186.2|188.6|186.2|188.6|186.2|0
1649765220000|2022-04-12 12:07:00|188.53|186.13|188.6|186.2|188.6|186.2|188.53|186.13|0
1649765230000|2022-04-12 12:07:10|188.57|186.17|188.39|185.99|188.57|186.17|188.39|185.99|0
1649765240000|2022-04-12 12:07:20|188.32|185.92|188.39|185.99|188.39|185.99|188.32|185.92|0
1649765250000|2022-04-12 12:07:30|188.32|185.92|188.32|185.92|188.32|185.92|188.25|185.85|0
1649765260000|2022-04-12 12:07:40|188.46|186.06|188.6|186.2|188.6|186.2|188.39|185.99|0
1649765270000|2022-04-12 12:07:50|188.53|186.13|188.46|186.06|188.53|186.13|188.46|186.06|0
1649765280000|2022-04-12 12:08:00|188.39|185.99|188.46|186.06|188.46|186.06|188.36|185.96|0
1649765290000|2022-04-12 12:08:10|188.53|186.13|188.53|186.13|188.53|186.13|188.46|186.06|0
1649765310000|2022-04-12 12:08:30|188.32|185.92|188.32|185.92|188.32|185.92|188.32|185.92|0
1649765320000|2022-04-12 12:08:40|188.25|185.85|188.18|185.78|188.32|185.92|188.18|185.78|0
1649765330000|2022-04-12 12:08:50|188.11|185.71|188.11|185.71|188.11|185.71|188.11|185.71|0
1649765340000|2022-04-12 12:09:00|188.18|185.78|188.11|185.71|188.18|185.78|188.11|185.71|0
1649765350000|2022-04-12 12:09:10|188.18|185.78|188.22|185.82|188.22|185.82|188.18|185.78|0
1649765360000|2022-04-12 12:09:20|188.18|185.78|188.11|185.71|188.18|185.78|188.11|185.71|0
1649765370000|2022-04-12 12:09:30|188.18|185.78|188.11|185.71|188.18|185.78|188.11|185.71|0
1649765380000|2022-04-12 12:09:40|188.18|185.78|188.11|185.71|188.18|185.78|188.11|185.71|0
1649765390000|2022-04-12 12:09:50|188.04|185.64|188.11|185.71|188.11|185.71|187.97|185.57|0
1649765400000|2022-04-12 12:10:00|188.18|185.78|188.18|185.78|188.18|185.78|188.11|185.71|0
1649765410000|2022-04-12 12:10:10|188.25|185.85|188.18|185.78|188.25|185.85|188.18|185.78|0
1649765430000|2022-04-12 12:10:30|188.11|185.71|188.11|185.71|188.11|185.71|188.11|185.71|0
1649765440000|2022-04-12 12:10:40|188.18|185.78|188.18|185.78|188.25|185.85|188.18|185.78|0
1649765450000|2022-04-12 12:10:50|188.11|185.71|188.04|185.64|188.11|185.71|187.97|185.57|0
1649765460000|2022-04-12 12:11:00|188.11|185.71|188.04|185.64|188.11|185.71|187.97|185.57|0
1649765470000|2022-04-12 12:11:10|188.11|185.71|188.18|185.78|188.18|185.78|188.11|185.71|0
1649765480000|2022-04-12 12:11:20|188.15|185.75|188.22|185.82|188.22|185.82|188.15|185.75|0
1649765490000|2022-04-12 12:11:30|188.18|185.78|188.18|185.78|188.18|185.78|188.18|185.78|0
1649765510000|2022-04-12 12:11:50|188.25|185.85|188.11|185.71|188.25|185.85|188.11|185.71|0
1649765520000|2022-04-12 12:12:00|188.18|185.78|188.18|185.78|188.18|185.78|188.18|185.78|0
1649765530000|2022-04-12 12:12:10|188.25|185.85|188.32|185.92|188.32|185.92|188.25|185.85|0
1649765540000|2022-04-12 12:12:20|188.39|185.99|188.39|185.99|188.39|185.99|188.39|185.99|0
1649765550000|2022-04-12 12:12:30|188.46|186.06|188.46|186.06|188.46|186.06|188.46|186.06|0
1649765560000|2022-04-12 12:12:40|188.32|185.92|188.32|185.92|188.32|185.92|188.32|185.92|0
1649765570000|2022-04-12 12:12:50|188.25|185.85|188.18|185.78|188.25|185.85|188.18|185.78|0
1649765580000|2022-04-12 12:13:00|188.25|185.85|188.32|185.92|188.32|185.92|188.25|185.85|0
1649765590000|2022-04-12 12:13:10|188.25|185.85|188.25|185.85|188.25|185.85|188.25|185.85|0
1649765600000|2022-04-12 12:13:20|188.18|185.78|188.25|185.85|188.25|185.85|188.18|185.78|0
1649765610000|2022-04-12 12:13:30|188.32|185.92|188.25|185.85|188.32|185.92|188.25|185.85|0
1649765620000|2022-04-12 12:13:40|188.29|185.89|188.25|185.85|188.29|185.89|188.25|185.85|0
1649765630000|2022-04-12 12:13:50|188.18|185.78|188.18|185.78|188.18|185.78|188.18|185.78|0
1649765640000|2022-04-12 12:14:00|188.04|185.64|188.04|185.64|188.04|185.64|188.04|185.64|0
1649765650000|2022-04-12 12:14:10|187.97|185.57|188.11|185.71|188.11|185.71|187.97|185.57|0
1649765660000|2022-04-12 12:14:20|188.18|185.78|188.18|185.78|188.18|185.78|188.11|185.71|0
1649765680000|2022-04-12 12:14:40|188.15|185.75|188.18|185.78|188.18|185.78|188.11|185.71|0
1649765690000|2022-04-12 12:14:50|188.11|185.71|188.11|185.71|188.11|185.71|188.11|185.71|0
1649765700000|2022-04-12 12:15:00|188.18|185.78|188.18|185.78|188.18|185.78|188.18|185.78|0
1649765710000|2022-04-12 12:15:10|188.25|185.85|188.32|185.92|188.32|185.92|188.25|185.85|0
1649765720000|2022-04-12 12:15:20|188.29|185.89|188.32|185.92|188.32|185.92|188.29|185.89|0
1649765730000|2022-04-12 12:15:30|188.39|185.99|188.32|185.92|188.39|185.99|188.32|185.92|0
1649765750000|2022-04-12 12:15:50|188.25|185.85|188.25|185.85|188.32|185.92|188.25|185.85|0
1649765760000|2022-04-12 12:16:00|188.29|185.89|188.32|185.92|188.32|185.92|188.29|185.89|0
1649765780000|2022-04-12 12:16:20|188.25|185.85|188.25|185.85|188.25|185.85|188.25|185.85|0
1649765810000|2022-04-12 12:16:50|188.29|185.89|188.25|185.85|188.29|185.89|188.25|185.85|0
1649765820000|2022-04-12 12:17:00|188.18|185.78|188.18|185.78|188.18|185.78|188.18|185.78|0
1649765840000|2022-04-12 12:17:20|188.11|185.71|188.11|185.71|188.11|185.71|188.11|185.71|0
1649765850000|2022-04-12 12:17:30|188.18|185.78|188.18|185.78|188.18|185.78|188.18|185.78|0
1649765860000|2022-04-12 12:17:40|188.11|185.71|188.04|185.64|188.11|185.71|188.04|185.64|0
1649765870000|2022-04-12 12:17:50|188.11|185.71|188.15|185.75|188.15|185.75|188.11|185.71|0
1649765880000|2022-04-12 12:18:00|188.11|185.71|187.97|185.57|188.11|185.71|187.97|185.57|0
1649765890000|2022-04-12 12:18:10|188.04|185.64|188.18|185.78|188.18|185.78|188.04|185.64|0
1649765900000|2022-04-12 12:18:20|188.32|185.92|188.39|185.99|188.39|185.99|188.32|185.92|0
1649765910000|2022-04-12 12:18:30|188.36|185.96|188.39|185.99|188.39|185.99|188.36|185.96|0
1649765920000|2022-04-12 12:18:40|188.46|186.06|188.46|186.06|188.46|186.06|188.46|186.06|0
1649765950000|2022-04-12 12:19:10|188.39|185.99|188.39|185.99|188.46|186.06|188.39|185.99|0
1649765960000|2022-04-12 12:19:20|188.43|186.03|188.43|186.03|188.43|186.03|188.39|185.99|0
1649765970000|2022-04-12 12:19:30|188.39|185.99|188.39|185.99|188.39|185.99|188.39|185.99|0
1649765980000|2022-04-12 12:19:40|188.46|186.06|188.6|186.2|188.6|186.2|188.46|186.06|0
1649765990000|2022-04-12 12:19:50|188.64|186.24|188.6|186.2|188.64|186.24|188.6|186.2|0
1649766000000|2022-04-12 12:20:00|188.53|186.13|188.39|185.99|188.53|186.13|188.39|185.99|0
1649766010000|2022-04-12 12:20:10|188.46|186.06|188.53|186.13|188.53|186.13|188.46|186.06|0
1649766020000|2022-04-12 12:20:20|188.46|186.06|188.53|186.13|188.53|186.13|188.46|186.06|0
1649766030000|2022-04-12 12:20:30|188.46|186.06|188.53|186.13|188.53|186.13|188.46|186.06|0
1649766040000|2022-04-12 12:20:40|188.46|186.06|188.46|186.06|188.46|186.06|188.46|186.06|0
1649766050000|2022-04-12 12:20:50|188.39|185.99|188.39|185.99|188.39|185.99|188.39|185.99|0
1649766060000|2022-04-12 12:21:00|188.32|185.92|188.32|185.92|188.32|185.92|188.25|185.85|0
1649766070000|2022-04-12 12:21:10|188.35|185.95|188.32|185.92|188.35|185.95|188.32|185.92|0
1649766080000|2022-04-12 12:21:20|188.39|185.99|188.32|185.92|188.39|185.99|188.32|185.92|0
1649766090000|2022-04-12 12:21:30|188.39|185.99|188.39|185.99|188.39|185.99|188.39|185.99|0
1649766100000|2022-04-12 12:21:40|188.32|185.92|188.32|185.92|188.32|185.92|188.25|185.85|0
1649766110000|2022-04-12 12:21:50|188.39|185.99|188.39|185.99|188.39|185.99|188.39|185.99|0
1649766120000|2022-04-12 12:22:00|188.32|185.92|188.46|186.06|188.46|186.06|188.32|185.92|0
1649766130000|2022-04-12 12:22:10|188.42|186.02|188.42|186.02|188.42|186.02|188.39|185.99|0
1649766140000|2022-04-12 12:22:20|188.46|186.06|188.56|186.16|188.56|186.16|188.46|186.06|0
1649766150000|2022-04-12 12:22:30|188.6|186.2|188.67|186.27|188.67|186.27|188.6|186.2|0
1649766160000|2022-04-12 12:22:40|188.74|186.34|188.74|186.34|188.74|186.34|188.74|186.34|0
1649766170000|2022-04-12 12:22:50|188.67|186.27|188.67|186.27|188.67|186.27|188.67|186.27|0
1649766180000|2022-04-12 12:23:00|188.7|186.3|188.74|186.34|188.74|186.34|188.67|186.27|0
1649766190000|2022-04-12 12:23:10|188.67|186.27|188.74|186.34|188.74|186.34|188.67|186.27|0
1649766200000|2022-04-12 12:23:20|188.67|186.27|188.67|186.27|188.67|186.27|188.6|186.2|0
1649766220000|2022-04-12 12:23:40|188.6|186.2|188.74|186.34|188.74|186.34|188.6|186.2|0
1649766230000|2022-04-12 12:23:50|188.67|186.27|188.74|186.34|188.74|186.34|188.67|186.27|0
1649766240000|2022-04-12 12:24:00|188.67|186.27|188.74|186.34|188.74|186.34|188.67|186.27|0
1649766250000|2022-04-12 12:24:10|188.67|186.27|188.77|186.37|188.81|186.41|188.67|186.27|0
1649766260000|2022-04-12 12:24:20|188.81|186.41|188.74|186.34|188.81|186.41|188.74|186.34|0
1649766270000|2022-04-12 12:24:30|188.81|186.41|188.67|186.27|188.81|186.41|188.67|186.27|0
1649766280000|2022-04-12 12:24:40|188.7|186.3|188.67|186.27|188.7|186.3|188.6|186.2|0
1649766290000|2022-04-12 12:24:50|188.6|186.2|188.6|186.2|188.67|186.27|188.6|186.2|0
1649766300000|2022-04-12 12:25:00|188.56|186.16|188.6|186.2|188.6|186.2|188.56|186.16|0
1649766310000|2022-04-12 12:25:10|188.67|186.27|188.67|186.27|188.67|186.27|188.67|186.27|0
1649766320000|2022-04-12 12:25:20|188.74|186.34|188.81|186.41|188.81|186.41|188.74|186.34|0
1649766330000|2022-04-12 12:25:30|188.77|186.37|188.81|186.41|188.81|186.41|188.74|186.34|0
1649766340000|2022-04-12 12:25:40|188.74|186.34|188.81|186.41|188.81|186.41|188.74|186.34|0
1649766350000|2022-04-12 12:25:50|188.88|186.48|188.95|186.55|188.95|186.55|188.88|186.48|0
1649766360000|2022-04-12 12:26:00|190.18|187.78|190.18|187.78|190.18|187.78|190.18|187.78|0
1649766400000|2022-04-12 12:26:40|190.25|187.85|190.25|187.85|190.25|187.85|190.25|187.85|0
1649766410000|2022-04-12 12:26:50|190.18|187.78|190.18|187.78|190.18|187.78|190.18|187.78|0
1649766420000|2022-04-12 12:27:00|190.11|187.71|190.04|187.64|190.11|187.71|190.04|187.64|0
1649766430000|2022-04-12 12:27:10|190.11|187.71|190.04|187.64|190.11|187.71|190.04|187.64|0
1649766440000|2022-04-12 12:27:20|190.11|187.71|190.18|187.78|190.18|187.78|190.11|187.71|0
1649766450000|2022-04-12 12:27:30|189.69|187.29|189.69|187.29|189.69|187.29|189.62|187.22|0
1649766460000|2022-04-12 12:27:40|189.62|187.22|189.62|187.22|189.69|187.29|189.62|187.22|0
1649766470000|2022-04-12 12:27:50|189.65|187.25|189.41|187.01|189.69|187.29|189.41|187.01|0
1649766480000|2022-04-12 12:28:00|189.55|187.15|189.41|187.01|189.55|187.15|189.41|187.01|0
1649766490000|2022-04-12 12:28:10|189.48|187.08|189.41|187.01|189.48|187.08|189.41|187.01|0
1649766500000|2022-04-12 12:28:20|189.34|186.94|189.34|186.94|189.34|186.94|189.34|186.94|0
1649766510000|2022-04-12 12:28:30|189.37|186.97|189.34|186.94|189.37|186.97|189.34|186.94|0
1649766520000|2022-04-12 12:28:40|189.27|186.87|189.34|186.94|189.34|186.94|189.27|186.87|0
1649766540000|2022-04-12 12:29:00|189.48|187.08|189.72|187.32|189.72|187.32|189.48|187.08|0
1649766550000|2022-04-12 12:29:10|189.9|187.5|189.97|187.57|189.97|187.57|189.9|187.5|0
1649766560000|2022-04-12 12:29:20|190.04|187.64|190.04|187.64|190.11|187.71|190.04|187.64|0
1649766570000|2022-04-12 12:29:30|190.11|187.71|190.04|187.64|190.11|187.71|190.04|187.64|0
1649766580000|2022-04-12 12:29:40|190.11|187.71|190.11|187.71|190.11|187.71|190.04|187.64|0
1649766590000|2022-04-12 12:29:50|190.18|187.78|190.25|187.85|190.25|187.85|190.18|187.78|0
1649766600000|2022-04-12 12:30:00|190.14|187.74|186.83|184.43|190.14|187.74|186.83|184.43|0
1649766610000|2022-04-12 12:30:10|186.28|183.88|186.21|183.81|187.14|184.74|185.93|183.53|0
1649766620000|2022-04-12 12:30:20|186|183.6|186.18|183.78|186.18|183.78|185.38|182.98|0
1649766630000|2022-04-12 12:30:30|186.56|184.16|185.38|182.98|186.56|184.16|185.38|182.98|0
1649766640000|2022-04-12 12:30:40|184.16|181.76|186.36|183.96|186.36|183.96|184.16|181.76|0
1649766650000|2022-04-12 12:30:50|186.06|183.66|186.02|183.62|186.5|184.1|186.02|183.62|0
1649766660000|2022-04-12 12:31:00|185.27|182.87|185.47|183.07|185.47|183.07|185.06|182.66|0
1649766670000|2022-04-12 12:31:10|185.61|183.21|185.95|183.55|185.95|183.55|185.58|183.18|0
1649766680000|2022-04-12 12:31:20|186.09|183.69|182.69|180.29|186.16|183.76|182.69|180.29|0
1649766690000|2022-04-12 12:31:30|182.63|180.23|183.17|180.77|183.17|180.77|182.63|180.23|0
1649766700000|2022-04-12 12:31:40|183.24|180.84|182.49|180.09|183.38|180.98|182.49|180.09|0
1649766710000|2022-04-12 12:31:50|182.28|179.88|182.87|180.47|182.87|180.47|182.28|179.88|0
1649766720000|2022-04-12 12:32:00|183.04|180.64|182.56|180.16|183.04|180.64|182.56|180.16|0
1649766730000|2022-04-12 12:32:10|182.49|180.09|181.74|179.34|182.49|180.09|181.74|179.34|0
1649766740000|2022-04-12 12:32:20|181.64|179.24|181.53|179.13|181.67|179.27|181.5|179.1|0
1649766750000|2022-04-12 12:32:30|181.4|179|181.19|178.79|181.4|179|181.13|178.73|0
1649766760000|2022-04-12 12:32:40|181.26|178.86|181.26|178.86|181.33|178.93|181.26|178.86|0
1649766770000|2022-04-12 12:32:50|181.53|179.13|181.74|179.34|181.74|179.34|181.53|179.13|0
1649766780000|2022-04-12 12:33:00|181.94|179.54|181.4|179|181.94|179.54|181.4|179|0
1649766790000|2022-04-12 12:33:10|181.26|178.86|181.13|178.73|181.26|178.86|180.99|178.59|0
1649766800000|2022-04-12 12:33:20|181.19|178.79|181.16|178.76|181.19|178.79|181.06|178.66|0
1649766810000|2022-04-12 12:33:30|181.13|178.73|181.19|178.79|181.19|178.79|181.13|178.73|0
1649766820000|2022-04-12 12:33:40|181.06|178.66|180.92|178.52|181.26|178.86|180.92|178.52|0
1649766830000|2022-04-12 12:33:50|180.24|177.84|180.18|177.78|180.52|178.12|180.18|177.78|0
1649766840000|2022-04-12 12:34:00|180.24|177.84|180.38|177.98|180.38|177.98|180.18|177.78|0
1649766850000|2022-04-12 12:34:10|179.97|177.57|180.24|177.84|180.24|177.84|179.97|177.57|0
1649766860000|2022-04-12 12:34:20|180.21|177.81|180.58|178.18|180.58|178.18|180.21|177.81|0
1649766870000|2022-04-12 12:34:30|180.24|177.84|180.18|177.78|180.24|177.84|180.11|177.71|0
1649766880000|2022-04-12 12:34:40|180.04|177.64|179.97|177.57|180.04|177.64|179.97|177.57|0
1649766890000|2022-04-12 12:34:50|180.04|177.64|179.91|177.51|180.04|177.64|179.91|177.51|0
1649766900000|2022-04-12 12:35:00|180.04|177.64|180.38|177.98|180.38|177.98|180.04|177.64|0
1649766910000|2022-04-12 12:35:10|180.45|178.05|180.72|178.32|180.72|178.32|180.38|177.98|0
1649766920000|2022-04-12 12:35:20|180.79|178.39|180.79|178.39|180.79|178.39|180.72|178.32|0
1649766930000|2022-04-12 12:35:30|180.85|178.45|180.75|178.35|180.92|178.52|180.75|178.35|0
1649766940000|2022-04-12 12:35:40|180.65|178.25|180.45|178.05|180.69|178.29|180.45|178.05|0
1649766950000|2022-04-12 12:35:50|180.51|178.11|180.79|178.39|180.79|178.39|180.51|178.11|0
1649766960000|2022-04-12 12:36:00|180.51|178.11|180.79|178.39|180.79|178.39|180.51|178.11|0
1649766970000|2022-04-12 12:36:10|181.06|178.66|180.99|178.59|181.06|178.66|180.99|178.59|0
1649766980000|2022-04-12 12:36:20|181.06|178.66|181.19|178.79|181.19|178.79|181.06|178.66|0
1649766990000|2022-04-12 12:36:30|181.12|178.72|181.12|178.72|181.26|178.86|181.12|178.72|0
1649767000000|2022-04-12 12:36:40|181.33|178.93|181.19|178.79|181.33|178.93|181.12|178.72|0
1649767010000|2022-04-12 12:36:50|181.33|178.93|180.99|178.59|181.33|178.93|180.99|178.59|0
1649767020000|2022-04-12 12:37:00|181.06|178.66|181.19|178.79|181.19|178.79|181.06|178.66|0
1649767030000|2022-04-12 12:37:10|181.26|178.86|181.4|179|181.53|179.13|181.26|178.86|0
1649767040000|2022-04-12 12:37:20|181.53|179.13|181.46|179.06|181.53|179.13|181.4|179|0
1649767050000|2022-04-12 12:37:30|181.53|179.13|181.53|179.13|181.6|179.2|181.53|179.13|0
1649767060000|2022-04-12 12:37:40|181.6|179.2|181.67|179.27|181.67|179.27|181.6|179.2|0
1649767070000|2022-04-12 12:37:50|181.74|179.34|181.7|179.3|181.74|179.34|181.7|179.3|0
1649767080000|2022-04-12 12:38:00|181.53|179.13|181.36|178.96|181.53|179.13|181.29|178.89|0
1649767090000|2022-04-12 12:38:10|181.4|179|181.46|179.06|181.46|179.06|181.4|179|0
1649767100000|2022-04-12 12:38:20|181.53|179.13|181.67|179.27|181.67|179.27|181.53|179.13|0
1649767110000|2022-04-12 12:38:30|181.4|179|181.4|179|181.53|179.13|181.4|179|0
1649767120000|2022-04-12 12:38:40|181.33|178.93|181.33|178.93|181.33|178.93|181.33|178.93|0
1649767130000|2022-04-12 12:38:50|181.26|178.86|181.43|179.03|181.43|179.03|181.26|178.86|0
1649767140000|2022-04-12 12:39:00|181.4|179|181.12|178.72|181.4|179|181.12|178.72|0
1649767150000|2022-04-12 12:39:10|181.26|178.86|181.53|179.13|181.53|179.13|181.26|178.86|0
1649767160000|2022-04-12 12:39:20|181.39|178.99|181.19|178.79|181.39|178.99|181.19|178.79|0
1649767170000|2022-04-12 12:39:30|181.33|178.93|181.19|178.79|181.33|178.93|181.12|178.72|0
1649767180000|2022-04-12 12:39:40|181.12|178.72|181.26|178.86|181.26|178.86|181.12|178.72|0
1649767190000|2022-04-12 12:39:50|181.12|178.72|180.99|178.59|181.12|178.72|180.99|178.59|0
1649767200000|2022-04-12 12:40:00|181.05|178.65|180.99|178.59|181.05|178.65|180.99|178.59|0
1649767210000|2022-04-12 12:40:10|181.05|178.65|180.99|178.59|181.05|178.65|180.99|178.59|0
1649767220000|2022-04-12 12:40:20|181.05|178.65|181.19|178.79|181.19|178.79|181.05|178.65|0
1649767230000|2022-04-12 12:40:30|181.12|178.72|181.05|178.65|181.26|178.86|181.05|178.65|0
1649767240000|2022-04-12 12:40:40|181.09|178.69|181.05|178.65|181.09|178.69|180.99|178.59|0
1649767250000|2022-04-12 12:40:50|180.58|178.18|180.65|178.25|180.72|178.32|180.58|178.18|0
1649767260000|2022-04-12 12:41:00|180.58|178.18|180.58|178.18|180.58|178.18|180.58|178.18|0
1649767270000|2022-04-12 12:41:10|180.65|178.25|180.65|178.25|180.65|178.25|180.65|178.25|0
1649767280000|2022-04-12 12:41:20|180.78|178.38|181.09|178.69|181.09|178.69|180.78|178.38|0
1649767290000|2022-04-12 12:41:30|180.92|178.52|180.78|178.38|180.92|178.52|180.78|178.38|0
1649767300000|2022-04-12 12:41:40|180.85|178.45|180.85|178.45|180.85|178.45|180.78|178.38|0
1649767310000|2022-04-12 12:41:50|180.82|178.42|180.85|178.45|180.85|178.45|180.78|178.38|0
1649767320000|2022-04-12 12:42:00|180.78|178.38|180.58|178.18|180.78|178.38|180.58|178.18|0
1649767330000|2022-04-12 12:42:10|180.71|178.31|180.78|178.38|180.85|178.45|180.71|178.31|0
1649767340000|2022-04-12 12:42:20|180.85|178.45|180.65|178.25|180.85|178.45|180.65|178.25|0
1649767350000|2022-04-12 12:42:30|180.58|178.18|180.58|178.18|180.58|178.18|180.58|178.18|0
1649767360000|2022-04-12 12:42:40|180.65|178.25|180.65|178.25|180.65|178.25|180.65|178.25|0
1649767370000|2022-04-12 12:42:50|180.58|178.18|180.38|177.98|180.58|178.18|180.38|177.98|0
1649767380000|2022-04-12 12:43:00|180.31|177.91|180.31|177.91|180.38|177.98|180.31|177.91|0
1649767390000|2022-04-12 12:43:10|179.97|177.57|179.77|177.37|179.97|177.57|179.77|177.37|0
1649767400000|2022-04-12 12:43:20|179.7|177.3|179.63|177.23|179.7|177.3|179.63|177.23|0
1649767410000|2022-04-12 12:43:30|179.56|177.16|179.36|176.96|179.56|177.16|179.36|176.96|0
1649767420000|2022-04-12 12:43:40|179.23|176.83|179.23|176.83|179.23|176.83|179.16|176.76|0
1649767430000|2022-04-12 12:43:50|179.16|176.76|178.96|176.56|179.16|176.76|178.96|176.56|0
1649767440000|2022-04-12 12:44:00|178.82|176.42|178.62|176.22|178.82|176.42|178.56|176.16|0
1649767450000|2022-04-12 12:44:10|178.69|176.29|178.42|176.02|178.69|176.29|178.42|176.02|0
1649767460000|2022-04-12 12:44:20|178.62|176.22|178.35|175.95|178.62|176.22|178.35|175.95|0
1649767470000|2022-04-12 12:44:30|178.42|176.02|178.46|176.06|178.46|176.06|178.42|176.02|0
1649767480000|2022-04-12 12:44:40|178.49|176.09|178.62|176.22|178.62|176.22|178.49|176.09|0
1649767490000|2022-04-12 12:44:50|178.69|176.29|178.82|176.42|178.82|176.42|178.69|176.29|0
1649767500000|2022-04-12 12:45:00|178.72|176.32|178.49|176.09|178.72|176.32|178.49|176.09|0
1649767510000|2022-04-12 12:45:10|178.42|176.02|178.62|176.22|178.62|176.22|178.42|176.02|0
1649767520000|2022-04-12 12:45:20|178.69|176.29|178.49|176.09|178.69|176.29|178.49|176.09|0
1649767530000|2022-04-12 12:45:30|178.35|175.95|178.15|175.75|178.35|175.95|178.09|175.69|0
1649767540000|2022-04-12 12:45:40|178.22|175.82|178.15|175.75|178.22|175.82|178.15|175.75|0
1649767550000|2022-04-12 12:45:50|178.29|175.89|178.35|175.95|178.35|175.95|178.29|175.89|0
1649767560000|2022-04-12 12:46:00|178.22|175.82|178.42|176.02|178.42|176.02|178.22|175.82|0
1649767570000|2022-04-12 12:46:10|178.35|175.95|178.09|175.69|178.35|175.95|178.09|175.69|0
1649767580000|2022-04-12 12:46:20|178.02|175.62|177.75|175.35|178.02|175.62|177.75|175.35|0
1649767590000|2022-04-12 12:46:30|177.68|175.28|177.75|175.35|177.75|175.35|177.62|175.22|0
1649767600000|2022-04-12 12:46:40|177.82|175.42|178.08|175.68|178.08|175.68|177.75|175.35|0
1649767610000|2022-04-12 12:46:50|178.02|175.62|177.82|175.42|178.08|175.68|177.82|175.42|0
1649767620000|2022-04-12 12:47:00|177.75|175.35|177.88|175.48|177.88|175.48|177.75|175.35|0
1649767630000|2022-04-12 12:47:10|177.75|175.35|177.82|175.42|177.82|175.42|177.75|175.35|0
1649767640000|2022-04-12 12:47:20|177.88|175.48|177.88|175.48|177.88|175.48|177.85|175.45|0
1649767650000|2022-04-12 12:47:30|177.75|175.35|177.68|175.28|177.75|175.35|177.68|175.28|0
1649767660000|2022-04-12 12:47:40|177.55|175.15|177.82|175.42|177.82|175.42|177.48|175.08|0
1649767670000|2022-04-12 12:47:50|177.68|175.28|177.48|175.08|177.68|175.28|177.48|175.08|0
1649767680000|2022-04-12 12:48:00|177.62|175.22|177.55|175.15|177.62|175.22|177.55|175.15|0
1649767690000|2022-04-12 12:48:10|177.42|175.02|177.48|175.08|177.48|175.08|177.42|175.02|0
1649767700000|2022-04-12 12:48:20|177.45|175.05|177.42|175.02|177.45|175.05|177.42|175.02|0
1649767710000|2022-04-12 12:48:30|177.48|175.08|177.42|175.02|177.48|175.08|177.42|175.02|0
1649767720000|2022-04-12 12:48:40|177.45|175.05|177.48|175.08|177.48|175.08|177.42|175.02|0
1649767730000|2022-04-12 12:48:50|177.42|175.02|177.28|174.88|177.42|175.02|177.28|174.88|0
1649767740000|2022-04-12 12:49:00|177.08|174.68|176.88|174.48|177.08|174.68|176.88|174.48|0
1649767750000|2022-04-12 12:49:10|176.95|174.55|176.95|174.55|177.02|174.62|176.95|174.55|0
1649767760000|2022-04-12 12:49:20|176.88|174.48|176.95|174.55|176.95|174.55|176.88|174.48|0
1649767770000|2022-04-12 12:49:30|176.92|174.52|176.88|174.48|176.95|174.55|176.88|174.48|0
1649767780000|2022-04-12 12:49:40|176.82|174.42|177.15|174.75|177.15|174.75|176.82|174.42|0
1649767790000|2022-04-12 12:49:50|177.01|174.61|176.95|174.55|177.01|174.61|176.95|174.55|0
1649767800000|2022-04-12 12:50:00|177.01|174.61|177.35|174.95|177.35|174.95|177.01|174.61|0
1649767810000|2022-04-12 12:50:10|177.48|175.08|177.58|175.18|177.68|175.28|177.48|175.08|0
1649767820000|2022-04-12 12:50:20|177.75|175.35|177.68|175.28|177.88|175.48|177.62|175.22|0
1649767830000|2022-04-12 12:50:30|177.55|175.15|177.55|175.15|177.62|175.22|177.55|175.15|0
1649767840000|2022-04-12 12:50:40|177.68|175.28|177.65|175.25|177.68|175.28|177.61|175.21|0
1649767850000|2022-04-12 12:50:50|177.48|175.08|177.55|175.15|177.55|175.15|177.48|175.08|0
1649767860000|2022-04-12 12:51:00|177.48|175.08|177.48|175.08|177.55|175.15|177.48|175.08|0
1649767870000|2022-04-12 12:51:10|177.61|175.21|177.61|175.21|177.68|175.28|177.61|175.21|0
1649767880000|2022-04-12 12:51:20|177.68|175.28|177.35|174.95|177.68|175.28|177.35|174.95|0
1649767890000|2022-04-12 12:51:30|177.41|175.01|177.41|175.01|177.48|175.08|177.41|175.01|0
1649767900000|2022-04-12 12:51:40|177.28|174.88|177.28|174.88|177.28|174.88|177.21|174.81|0
1649767910000|2022-04-12 12:51:50|177.21|174.81|176.95|174.55|177.21|174.81|176.95|174.55|0
1649767920000|2022-04-12 12:52:00|177.01|174.61|176.75|174.35|177.01|174.61|176.68|174.28|0
1649767930000|2022-04-12 12:52:10|176.81|174.41|176.75|174.35|177.01|174.61|176.75|174.35|0
1649767940000|2022-04-12 12:52:20|176.81|174.41|176.68|174.28|176.81|174.41|176.68|174.28|0
1649767950000|2022-04-12 12:52:30|176.55|174.15|176.55|174.15|176.55|174.15|176.38|173.98|0
1649767960000|2022-04-12 12:52:40|176.48|174.08|176.41|174.01|176.48|174.08|176.41|174.01|0
1649767970000|2022-04-12 12:52:50|176.38|173.98|176.28|173.88|176.38|173.98|176.22|173.82|0
1649767980000|2022-04-12 12:53:00|176.35|173.95|176.15|173.75|176.35|173.95|176.15|173.75|0
1649767990000|2022-04-12 12:53:10|176.22|173.82|176.15|173.75|176.25|173.85|176.08|173.68|0
1649768000000|2022-04-12 12:53:20|176.22|173.82|176.41|174.01|176.41|174.01|176.22|173.82|0
1649768010000|2022-04-12 12:53:30|176.35|173.95|176.15|173.75|176.35|173.95|176.15|173.75|0
1649768020000|2022-04-12 12:53:40|176.22|173.82|176.35|173.95|176.35|173.95|176.22|173.82|0
1649768030000|2022-04-12 12:53:50|176.22|173.82|176.28|173.88|176.28|173.88|176.22|173.82|0
1649768040000|2022-04-12 12:54:00|176.15|173.75|176.22|173.82|176.22|173.82|176.15|173.75|0
1649768050000|2022-04-12 12:54:10|176.15|173.75|176.15|173.75|176.22|173.82|176.15|173.75|0
1649768060000|2022-04-12 12:54:20|176.22|173.82|176.25|173.85|176.25|173.85|176.15|173.75|0
1649768070000|2022-04-12 12:54:30|176.28|173.88|176.28|173.88|176.28|173.88|176.21|173.81|0
1649768080000|2022-04-12 12:54:40|176.21|173.81|175.95|173.55|176.21|173.81|175.95|173.55|0
1649768090000|2022-04-12 12:54:50|175.88|173.48|175.88|173.48|175.88|173.48|175.88|173.48|0
1649768100000|2022-04-12 12:55:00|175.82|173.42|175.68|173.28|175.82|173.42|175.68|173.28|0
1649768110000|2022-04-12 12:55:10|175.62|173.22|175.62|173.22|175.62|173.22|175.62|173.22|0
1649768120000|2022-04-12 12:55:20|175.42|173.02|175.29|172.89|175.42|173.02|175.29|172.89|0
1649768130000|2022-04-12 12:55:30|175.16|172.76|175.42|173.02|175.42|173.02|175.16|172.76|0
1649768140000|2022-04-12 12:55:40|175.35|172.95|175.45|173.05|175.45|173.05|175.29|172.89|0
1649768150000|2022-04-12 12:55:50|175.39|172.99|175.35|172.95|175.42|173.02|175.35|172.95|0
1649768160000|2022-04-12 12:56:00|175.42|173.02|175.22|172.82|175.42|173.02|175.16|172.76|0
1649768170000|2022-04-12 12:56:10|175.16|172.76|175.02|172.62|175.16|172.76|175.02|172.62|0
1649768180000|2022-04-12 12:56:20|175.09|172.69|174.96|172.56|175.09|172.69|174.96|172.56|0
1649768190000|2022-04-12 12:56:30|174.89|172.49|174.96|172.56|174.96|172.56|174.89|172.49|0
1649768200000|2022-04-12 12:56:40|175.09|172.69|174.89|172.49|175.09|172.69|174.89|172.49|0
1649768210000|2022-04-12 12:56:50|174.96|172.56|175.02|172.62|175.02|172.62|174.96|172.56|0
1649768220000|2022-04-12 12:57:00|174.96|172.56|175.22|172.82|175.22|172.82|174.96|172.56|0
1649768230000|2022-04-12 12:57:10|175.29|172.89|175.62|173.22|175.62|173.22|175.29|172.89|0
1649768240000|2022-04-12 12:57:20|175.68|173.28|175.55|173.15|175.68|173.28|175.55|173.15|0
1649768250000|2022-04-12 12:57:30|175.62|173.22|175.75|173.35|175.75|173.35|175.62|173.22|0
1649768260000|2022-04-12 12:57:40|175.82|173.42|176.01|173.61|176.01|173.61|175.82|173.42|0
1649768270000|2022-04-12 12:57:50|176.15|173.75|176.15|173.75|176.21|173.81|176.08|173.68|0
1649768280000|2022-04-12 12:58:00|176.28|173.88|176.41|174.01|176.41|174.01|176.21|173.81|0
1649768290000|2022-04-12 12:58:10|176.35|173.95|176.28|173.88|176.35|173.95|176.28|173.88|0
1649768300000|2022-04-12 12:58:20|176.35|173.95|176.28|173.88|176.48|174.08|176.28|173.88|0
1649768310000|2022-04-12 12:58:30|176.35|173.95|176.35|173.95|176.41|174.01|176.35|173.95|0
1649768320000|2022-04-12 12:58:40|176.28|173.88|176.35|173.95|176.41|174.01|176.28|173.88|0
1649768330000|2022-04-12 12:58:50|176.28|173.88|176.08|173.68|176.28|173.88|176.08|173.68|0
1649768340000|2022-04-12 12:59:00|176.01|173.61|175.88|173.48|176.01|173.61|175.88|173.48|0
1649768350000|2022-04-12 12:59:10|175.95|173.55|175.95|173.55|175.95|173.55|175.95|173.55|0
1649768360000|2022-04-12 12:59:20|175.88|173.48|176.08|173.68|176.08|173.68|175.88|173.48|0
1649768370000|2022-04-12 12:59:30|176.01|173.61|175.95|173.55|176.01|173.61|175.95|173.55|0
1649768380000|2022-04-12 12:59:40|176.01|173.61|176.15|173.75|176.15|173.75|176.01|173.61|0
1649768390000|2022-04-12 12:59:50|176.21|173.81|176.28|173.88|176.28|173.88|176.21|173.81|0
1649768400000|2022-04-12 13:00:00|176.35|173.95|176.35|173.95|176.41|174.01|176.35|173.95|0
1649768410000|2022-04-12 13:00:10|176.41|174.01|176.28|173.88|176.41|174.01|176.28|173.88|0
1649768420000|2022-04-12 13:00:20|176.35|173.95|176.28|173.88|176.35|173.95|176.28|173.88|0
1649768430000|2022-04-12 13:00:30|176.48|174.08|176.48|174.08|176.48|174.08|176.41|174.01|0
1649768440000|2022-04-12 13:00:40|176.54|174.14|176.61|174.21|176.61|174.21|176.54|174.14|0
1649768450000|2022-04-12 13:00:50|176.54|174.14|176.41|174.01|176.54|174.14|176.41|174.01|0
1649768460000|2022-04-12 13:01:00|176.34|173.94|176.61|174.21|176.61|174.21|176.34|173.94|0
1649768470000|2022-04-12 13:01:10|176.54|174.14|176.81|174.41|176.81|174.41|176.54|174.14|0
1649768480000|2022-04-12 13:01:20|176.68|174.28|176.61|174.21|176.68|174.28|176.61|174.21|0
1649768490000|2022-04-12 13:01:30|176.68|174.28|176.54|174.14|176.68|174.28|176.54|174.14|0
1649768500000|2022-04-12 13:01:40|176.61|174.21|176.88|174.48|176.88|174.48|176.61|174.21|0
1649768510000|2022-04-12 13:01:50|176.74|174.34|176.61|174.21|176.74|174.34|176.61|174.21|0
1649768520000|2022-04-12 13:02:00|176.68|174.28|176.61|174.21|176.68|174.28|176.61|174.21|0
1649768530000|2022-04-12 13:02:10|176.54|174.14|176.41|174.01|176.54|174.14|176.41|174.01|0
1649768540000|2022-04-12 13:02:20|176.48|174.08|176.41|174.01|176.48|174.08|176.34|173.94|0
1649768550000|2022-04-12 13:02:30|176.34|173.94|176.34|173.94|176.41|174.01|176.34|173.94|0
1649768560000|2022-04-12 13:02:40|176.41|174.01|176.28|173.88|176.41|174.01|176.28|173.88|0
1649768570000|2022-04-12 13:02:50|176.41|174.01|176.34|173.94|176.41|174.01|176.34|173.94|0
1649768580000|2022-04-12 13:03:00|176.41|174.01|176.68|174.28|176.68|174.28|176.41|174.01|0
1649768590000|2022-04-12 13:03:10|176.74|174.34|176.68|174.28|176.81|174.41|176.68|174.28|0
1649768600000|2022-04-12 13:03:20|176.74|174.34|176.68|174.28|176.74|174.34|176.68|174.28|0
1649768610000|2022-04-12 13:03:30|176.74|174.34|176.61|174.21|176.74|174.34|176.61|174.21|0
1649768620000|2022-04-12 13:03:40|176.48|174.08|176.48|174.08|176.48|174.08|176.41|174.01|0
1649768630000|2022-04-12 13:03:50|176.54|174.14|176.78|174.38|176.78|174.38|176.54|174.14|0
1649768640000|2022-04-12 13:04:00|176.81|174.41|176.68|174.28|176.88|174.48|176.68|174.28|0
1649768650000|2022-04-12 13:04:10|176.61|174.21|176.68|174.28|176.68|174.28|176.61|174.21|0
1649768660000|2022-04-12 13:04:20|176.61|174.21|176.61|174.21|176.61|174.21|176.61|174.21|0
1649768670000|2022-04-12 13:04:30|176.54|174.14|176.48|174.08|176.54|174.14|176.48|174.08|0
1649768680000|2022-04-12 13:04:40|176.54|174.14|176.71|174.31|176.71|174.31|176.54|174.14|0
1649768690000|2022-04-12 13:04:50|176.81|174.41|176.81|174.41|176.81|174.41|176.74|174.34|0
1649768700000|2022-04-12 13:05:00|176.78|174.38|176.68|174.28|176.81|174.41|176.68|174.28|0
1649768710000|2022-04-12 13:05:10|176.74|174.34|176.74|174.34|176.74|174.34|176.74|174.34|0
1649768720000|2022-04-12 13:05:20|176.81|174.41|176.74|174.34|176.81|174.41|176.74|174.34|0
1649768730000|2022-04-12 13:05:30|176.68|174.28|176.28|173.88|176.68|174.28|176.28|173.88|0
1649768740000|2022-04-12 13:05:40|176.41|174.01|176.34|173.94|176.41|174.01|176.34|173.94|0
1649768750000|2022-04-12 13:05:50|176.41|174.01|176.48|174.08|176.48|174.08|176.41|174.01|0
1649768760000|2022-04-12 13:06:00|176.41|174.01|176.54|174.14|176.67|174.27|176.41|174.01|0
1649768770000|2022-04-12 13:06:10|176.74|174.34|176.81|174.41|176.81|174.41|176.74|174.34|0
1649768780000|2022-04-12 13:06:20|176.87|174.47|177.01|174.61|177.01|174.61|176.87|174.47|0
1649768790000|2022-04-12 13:06:30|177.07|174.67|177.01|174.61|177.07|174.67|177.01|174.61|0
1649768800000|2022-04-12 13:06:40|176.94|174.54|176.87|174.47|176.94|174.54|176.87|174.47|0
1649768810000|2022-04-12 13:06:50|176.94|174.54|176.94|174.54|177.01|174.61|176.87|174.47|0
1649768820000|2022-04-12 13:07:00|177.01|174.61|176.98|174.58|177.01|174.61|176.94|174.54|0
1649768830000|2022-04-12 13:07:10|176.94|174.54|177.21|174.81|177.21|174.81|176.94|174.54|0
1649768840000|2022-04-12 13:07:20|177.27|174.87|177.47|175.07|177.47|175.07|177.27|174.87|0
1649768850000|2022-04-12 13:07:30|177.51|175.11|177.61|175.21|177.61|175.21|177.51|175.11|0
1649768860000|2022-04-12 13:07:40|177.54|175.14|177.54|175.14|177.61|175.21|177.54|175.14|0
1649768870000|2022-04-12 13:07:50|177.67|175.27|177.54|175.14|177.67|175.27|177.47|175.07|0
1649768880000|2022-04-12 13:08:00|177.67|175.27|177.67|175.27|177.67|175.27|177.61|175.21|0
1649768890000|2022-04-12 13:08:10|177.61|175.21|177.47|175.07|177.61|175.21|177.47|175.07|0
1649768900000|2022-04-12 13:08:20|177.61|175.21|177.78|175.38|177.78|175.38|177.61|175.21|0
1649768910000|2022-04-12 13:08:30|177.67|175.27|177.67|175.27|177.67|175.27|177.61|175.21|0
1649768920000|2022-04-12 13:08:40|177.64|175.24|178.14|175.74|178.14|175.74|177.64|175.24|0
1649768930000|2022-04-12 13:08:50|178.41|176.01|178.48|176.08|178.48|176.08|178.14|175.74|0
1649768940000|2022-04-12 13:09:00|178.75|176.35|178.81|176.41|178.81|176.41|178.75|176.35|0
1649768950000|2022-04-12 13:09:10|178.61|176.21|178.61|176.21|178.61|176.21|178.61|176.21|0
1649768960000|2022-04-12 13:09:20|178.75|176.35|178.61|176.21|178.75|176.35|178.61|176.21|0
1649768970000|2022-04-12 13:09:30|178.34|175.94|178.01|175.61|178.34|175.94|177.94|175.54|0
1649768980000|2022-04-12 13:09:40|178.07|175.67|178.11|175.71|178.14|175.74|178.07|175.67|0
1649768990000|2022-04-12 13:09:50|178.14|175.74|178.21|175.81|178.21|175.81|178.07|175.67|0
1649769000000|2022-04-12 13:10:00|178.34|175.94|178.54|176.14|178.54|176.14|178.34|175.94|0
1649769010000|2022-04-12 13:10:10|178.48|176.08|178.61|176.21|178.61|176.21|178.48|176.08|0
1649769020000|2022-04-12 13:10:20|178.48|176.08|178.75|176.35|178.75|176.35|178.41|176.01|0
1649769030000|2022-04-12 13:10:30|178.81|176.41|178.74|176.34|178.88|176.48|178.74|176.34|0
1649769040000|2022-04-12 13:10:40|178.81|176.41|178.88|176.48|178.95|176.55|178.81|176.41|0
1649769050000|2022-04-12 13:10:50|178.74|176.34|178.88|176.48|178.88|176.48|178.74|176.34|0
1649769060000|2022-04-12 13:11:00|179.01|176.61|179.08|176.68|179.08|176.68|178.98|176.58|0
1649769070000|2022-04-12 13:11:10|179.22|176.82|179.08|176.68|179.22|176.82|178.95|176.55|0
1649769080000|2022-04-12 13:11:20|179.15|176.75|179.28|176.88|179.28|176.88|179.15|176.75|0
1649769090000|2022-04-12 13:11:30|179.22|176.82|179.08|176.68|179.22|176.82|179.08|176.68|0
1649769100000|2022-04-12 13:11:40|179.12|176.72|179.28|176.88|179.28|176.88|179.12|176.72|0
1649769110000|2022-04-12 13:11:50|179.25|176.85|179.25|176.85|179.25|176.85|179.25|176.85|0
1649769120000|2022-04-12 13:12:00|179.28|176.88|179.22|176.82|179.28|176.88|179.15|176.75|0
1649769130000|2022-04-12 13:12:10|179.42|177.02|179.42|177.02|179.42|177.02|179.28|176.88|0
1649769140000|2022-04-12 13:12:20|179.48|177.08|179.55|177.15|179.55|177.15|179.48|177.08|0
1649769150000|2022-04-12 13:12:30|179.48|177.08|179.35|176.95|179.62|177.22|179.35|176.95|0
1649769160000|2022-04-12 13:12:40|179.32|176.92|179.08|176.68|179.32|176.92|179.08|176.68|0
1649769170000|2022-04-12 13:12:50|179.15|176.75|179.21|176.81|179.21|176.81|179.15|176.75|0
1649769180000|2022-04-12 13:13:00|179.28|176.88|179.08|176.68|179.28|176.88|179.08|176.68|0
1649769190000|2022-04-12 13:13:10|179.15|176.75|179.15|176.75|179.15|176.75|179.01|176.61|0
1649769200000|2022-04-12 13:13:20|179.08|176.68|179.15|176.75|179.21|176.81|179.08|176.68|0
1649769210000|2022-04-12 13:13:30|179.28|176.88|179.21|176.81|179.28|176.88|179.21|176.81|0
1649769220000|2022-04-12 13:13:40|179.35|176.95|179.42|177.02|179.48|177.08|179.35|176.95|0
1649769230000|2022-04-12 13:13:50|179.48|177.08|179.55|177.15|179.55|177.15|179.48|177.08|0
1649769240000|2022-04-12 13:14:00|179.62|177.22|179.69|177.29|179.69|177.29|179.62|177.22|0
1649769250000|2022-04-12 13:14:10|179.62|177.22|179.35|176.95|179.62|177.22|179.35|176.95|0
1649769260000|2022-04-12 13:14:20|179.38|176.98|179.55|177.15|179.55|177.15|179.38|176.98|0
1649769270000|2022-04-12 13:14:30|179.59|177.19|179.62|177.22|179.62|177.22|179.55|177.15|0
1649769280000|2022-04-12 13:14:40|179.55|177.15|179.48|177.08|179.55|177.15|179.42|177.02|0
1649769290000|2022-04-12 13:14:50|179.55|177.15|179.62|177.22|179.62|177.22|179.55|177.15|0
1649769300000|2022-04-12 13:15:00|179.55|177.15|179.42|177.02|179.55|177.15|179.42|177.02|0
1649769310000|2022-04-12 13:15:10|179.35|176.95|179.28|176.88|179.35|176.95|179.28|176.88|0
1649769320000|2022-04-12 13:15:20|179.21|176.81|179.21|176.81|179.28|176.88|179.21|176.81|0
1649769330000|2022-04-12 13:15:30|179.15|176.75|179.08|176.68|179.15|176.75|179.08|176.68|0
1649769340000|2022-04-12 13:15:40|179.15|176.75|179.28|176.88|179.28|176.88|179.15|176.75|0
1649769350000|2022-04-12 13:15:50|179.21|176.81|179.08|176.68|179.21|176.81|179.08|176.68|0
1649769360000|2022-04-12 13:16:00|179.01|176.61|179.08|176.68|179.08|176.68|178.98|176.58|0
1649769370000|2022-04-12 13:16:10|179.01|176.61|178.94|176.54|179.01|176.61|178.94|176.54|0
1649769380000|2022-04-12 13:16:20|179.01|176.61|179.01|176.61|179.01|176.61|179.01|176.61|0
1649769390000|2022-04-12 13:16:30|179.08|176.68|179.08|176.68|179.08|176.68|179.08|176.68|0
1649769400000|2022-04-12 13:16:40|179.01|176.61|178.81|176.41|179.01|176.61|178.81|176.41|0
1649769410000|2022-04-12 13:16:50|178.88|176.48|179.01|176.61|179.01|176.61|178.88|176.48|0
1649769420000|2022-04-12 13:17:00|179.08|176.68|179.21|176.81|179.21|176.81|179.08|176.68|0
1649769430000|2022-04-12 13:17:10|179.32|176.92|179.48|177.08|179.55|177.15|179.32|176.92|0
1649769440000|2022-04-12 13:17:20|179.52|177.12|179.55|177.15|179.55|177.15|179.48|177.08|0
1649769450000|2022-04-12 13:17:30|179.41|177.01|179.41|177.01|179.48|177.08|179.41|177.01|0
1649769460000|2022-04-12 13:17:40|179.48|177.08|179.48|177.08|179.48|177.08|179.41|177.01|0
1649769470000|2022-04-12 13:17:50|179.55|177.15|179.48|177.08|179.55|177.15|179.48|177.08|0
1649769480000|2022-04-12 13:18:00|179.55|177.15|179.48|177.08|179.55|177.15|179.41|177.01|0
1649769490000|2022-04-12 13:18:10|179.68|177.28|179.62|177.22|179.68|177.28|179.62|177.22|0
1649769500000|2022-04-12 13:18:20|179.68|177.28|179.75|177.35|179.75|177.35|179.68|177.28|0
1649769510000|2022-04-12 13:18:30|179.82|177.42|179.55|177.15|179.82|177.42|179.55|177.15|0
1649769520000|2022-04-12 13:18:40|179.41|177.01|179.41|177.01|179.48|177.08|179.41|177.01|0
1649769530000|2022-04-12 13:18:50|179.35|176.95|179.35|176.95|179.41|177.01|179.35|176.95|0
1649769540000|2022-04-12 13:19:00|179.41|177.01|179.48|177.08|179.48|177.08|179.35|176.95|0
1649769550000|2022-04-12 13:19:10|179.55|177.15|179.48|177.08|179.62|177.22|179.48|177.08|0
1649769560000|2022-04-12 13:19:20|179.41|177.01|179.41|177.01|179.52|177.12|179.35|176.95|0
1649769570000|2022-04-12 13:19:30|179.48|177.08|179.48|177.08|179.48|177.08|179.41|177.01|0
1649769580000|2022-04-12 13:19:40|179.41|177.01|179.41|177.01|179.45|177.05|179.35|176.95|0
1649769590000|2022-04-12 13:19:50|179.48|177.08|179.48|177.08|179.48|177.08|179.48|177.08|0
1649769600000|2022-04-12 13:20:00|179.35|176.95|179.28|176.88|179.35|176.95|179.28|176.88|0
1649769610000|2022-04-12 13:20:10|179.35|176.95|179.35|176.95|179.35|176.95|179.28|176.88|0
1649769620000|2022-04-12 13:20:20|179.41|177.01|179.48|177.08|179.48|177.08|179.41|177.01|0
1649769630000|2022-04-12 13:20:30|179.62|177.22|179.62|177.22|179.62|177.22|179.48|177.08|0
1649769640000|2022-04-12 13:20:40|179.55|177.15|179.89|177.49|179.89|177.49|179.55|177.15|0
1649769650000|2022-04-12 13:20:50|179.95|177.55|179.89|177.49|179.95|177.55|179.89|177.49|0
1649769660000|2022-04-12 13:21:00|179.99|177.59|180.09|177.69|180.09|177.69|179.99|177.59|0
1649769670000|2022-04-12 13:21:10|180.19|177.79|180.29|177.89|180.29|177.89|180.16|177.76|0
1649769680000|2022-04-12 13:21:20|180.36|177.96|180.36|177.96|180.36|177.96|180.29|177.89|0
1649769690000|2022-04-12 13:21:30|180.49|178.09|180.49|178.09|180.49|178.09|180.49|178.09|0
1649769700000|2022-04-12 13:21:40|180.56|178.16|180.83|178.43|180.83|178.43|180.56|178.16|0
1649769710000|2022-04-12 13:21:50|180.9|178.5|180.76|178.36|180.9|178.5|180.56|178.16|0
1649769720000|2022-04-12 13:22:00|180.83|178.43|180.83|178.43|180.9|178.5|180.83|178.43|0
1649769730000|2022-04-12 13:22:10|180.7|178.3|180.76|178.36|180.76|178.36|180.7|178.3|0
1649769740000|2022-04-12 13:22:20|180.73|178.33|180.56|178.16|180.73|178.33|180.56|178.16|0
1649769750000|2022-04-12 13:22:30|180.63|178.23|180.63|178.23|180.63|178.23|180.63|178.23|0
1649769760000|2022-04-12 13:22:40|180.49|178.09|180.49|178.09|180.56|178.16|180.49|178.09|0
1649769770000|2022-04-12 13:22:50|180.43|178.03|180.43|178.03|180.43|178.03|180.36|177.96|0
1649769780000|2022-04-12 13:23:00|180.53|178.13|180.49|178.09|180.53|178.13|180.49|178.09|0
1649769790000|2022-04-12 13:23:10|180.53|178.13|180.63|178.23|180.63|178.23|180.49|178.09|0
1649769800000|2022-04-12 13:23:20|180.56|178.16|180.56|178.16|180.63|178.23|180.56|178.16|0
1649769810000|2022-04-12 13:23:30|180.63|178.23|180.63|178.23|180.63|178.23|180.56|178.16|0
1649769820000|2022-04-12 13:23:40|180.66|178.26|180.63|178.23|180.7|178.3|180.63|178.23|0
1649769830000|2022-04-12 13:23:50|180.56|178.16|180.49|178.09|180.56|178.16|180.49|178.09|0
1649769840000|2022-04-12 13:24:00|180.63|178.23|180.7|178.3|180.7|178.3|180.56|178.16|0
1649769850000|2022-04-12 13:24:10|180.76|178.36|180.83|178.43|180.83|178.43|180.7|178.3|0
1649769860000|2022-04-12 13:24:20|180.76|178.36|180.9|178.5|180.9|178.5|180.76|178.36|0
1649769870000|2022-04-12 13:24:30|180.83|178.43|180.63|178.23|180.83|178.43|180.63|178.23|0
1649769880000|2022-04-12 13:24:40|180.56|178.16|180.7|178.3|180.7|178.3|180.49|178.09|0
1649769890000|2022-04-12 13:24:50|180.63|178.23|180.56|178.16|180.63|178.23|180.56|178.16|0
1649769900000|2022-04-12 13:25:00|180.63|178.23|180.56|178.16|180.63|178.23|180.56|178.16|0
1649769910000|2022-04-12 13:25:10|180.42|178.02|180.49|178.09|180.63|178.23|180.42|178.02|0
1649769920000|2022-04-12 13:25:20|180.42|178.02|180.29|177.89|180.42|178.02|180.15|177.75|0
1649769930000|2022-04-12 13:25:30|180.36|177.96|180.36|177.96|180.36|177.96|180.29|177.89|0
1649769940000|2022-04-12 13:25:40|180.42|178.02|180.36|177.96|180.42|178.02|180.36|177.96|0
1649769950000|2022-04-12 13:25:50|180.22|177.82|180.15|177.75|180.22|177.82|180.15|177.75|0
1649769960000|2022-04-12 13:26:00|180.09|177.69|180.02|177.62|180.09|177.69|180.02|177.62|0
1649769970000|2022-04-12 13:26:10|179.95|177.55|179.95|177.55|179.95|177.55|179.95|177.55|0
1649769980000|2022-04-12 13:26:20|179.88|177.48|179.95|177.55|179.95|177.55|179.82|177.42|0
1649769990000|2022-04-12 13:26:30|180.02|177.62|180.22|177.82|180.22|177.82|180.02|177.62|0
1649770000000|2022-04-12 13:26:40|180.29|177.89|180.53|178.13|180.53|178.13|180.29|177.89|0
1649770010000|2022-04-12 13:26:50|180.49|178.09|180.63|178.23|180.63|178.23|180.49|178.09|0
1649770020000|2022-04-12 13:27:00|180.49|178.09|180.56|178.16|180.56|178.16|180.49|178.09|0
1649770030000|2022-04-12 13:27:10|180.69|178.29|180.69|178.29|180.69|178.29|180.69|178.29|0
1649770040000|2022-04-12 13:27:20|180.63|178.23|180.66|178.26|180.66|178.26|180.63|178.23|0
1649770050000|2022-04-12 13:27:30|180.69|178.29|180.56|178.16|180.76|178.36|180.56|178.16|0
1649770060000|2022-04-12 13:27:40|180.63|178.23|180.69|178.29|180.69|178.29|180.63|178.23|0
1649770070000|2022-04-12 13:27:50|180.76|178.36|180.76|178.36|180.83|178.43|180.76|178.36|0
1649770080000|2022-04-12 13:28:00|180.9|178.5|180.9|178.5|180.9|178.5|180.76|178.36|0
1649770090000|2022-04-12 13:28:10|180.83|178.43|180.83|178.43|180.83|178.43|180.83|178.43|0
1649770100000|2022-04-12 13:28:20|180.76|178.36|180.49|178.09|180.76|178.36|180.49|178.09|0
1649770110000|2022-04-12 13:28:30|180.42|178.02|180.49|178.09|180.49|178.09|180.42|178.02|0
1649770120000|2022-04-12 13:28:40|180.53|178.13|180.76|178.36|180.76|178.36|180.49|178.09|0
1649770130000|2022-04-12 13:28:50|180.69|178.29|180.63|178.23|180.69|178.29|180.63|178.23|0
1649770140000|2022-04-12 13:29:00|180.56|178.16|180.56|178.16|180.56|178.16|180.53|178.13|0
1649770150000|2022-04-12 13:29:10|180.42|178.02|180.49|178.09|180.49|178.09|180.42|178.02|0
1649770160000|2022-04-12 13:29:20|180.76|178.36|180.83|178.43|180.83|178.43|180.69|178.29|0
1649770170000|2022-04-12 13:29:30|180.76|178.36|180.76|178.36|180.76|178.36|180.69|178.29|0
1649770180000|2022-04-12 13:29:40|180.69|178.29|180.83|178.43|180.83|178.43|180.69|178.29|0
1649770190000|2022-04-12 13:29:50|180.9|178.5|181.03|178.63|181.03|178.63|180.83|178.43|0
1649770200000|2022-04-12 13:30:00|180.69|178.29|181.17|178.77|181.17|178.77|180.69|178.29|0
1649770210000|2022-04-12 13:30:10|181.24|178.84|181.85|179.45|181.85|179.45|181.24|178.84|0
1649770220000|2022-04-12 13:30:20|181.92|179.52|181.99|179.59|182.12|179.72|181.92|179.52|0
1649770230000|2022-04-12 13:30:30|182.05|179.65|182.39|179.99|182.53|180.13|182.05|179.65|0
1649770240000|2022-04-12 13:30:40|182.05|179.65|182.36|179.96|182.36|179.96|181.98|179.58|0
1649770250000|2022-04-12 13:30:50|182.6|180.2|182.46|180.06|182.6|180.2|182.46|180.06|0
1649770260000|2022-04-12 13:31:00|182.6|180.2|182.6|180.2|182.6|180.2|182.46|180.06|0
1649770270000|2022-04-12 13:31:10|182.46|180.06|181.85|179.45|182.53|180.13|181.85|179.45|0
1649770280000|2022-04-12 13:31:20|182.12|179.72|181.85|179.45|182.12|179.72|181.85|179.45|0
1649770290000|2022-04-12 13:31:30|182.46|180.06|182.39|179.99|182.46|180.06|182.19|179.79|0
1649770300000|2022-04-12 13:31:40|182.33|179.93|182.6|180.2|182.6|180.2|182.33|179.93|0
1649770310000|2022-04-12 13:31:50|182.74|180.34|182.8|180.4|182.8|180.4|182.67|180.27|0
1649770320000|2022-04-12 13:32:00|182.6|180.2|182.53|180.13|182.67|180.27|182.53|180.13|0
1649770330000|2022-04-12 13:32:10|182.26|179.86|182.05|179.65|182.33|179.93|182.05|179.65|0
1649770340000|2022-04-12 13:32:20|181.92|179.52|182.26|179.86|182.26|179.86|181.92|179.52|0
1649770350000|2022-04-12 13:32:30|182.05|179.65|181.92|179.52|182.05|179.65|181.92|179.52|0
1649770360000|2022-04-12 13:32:40|181.85|179.45|181.98|179.58|181.98|179.58|181.85|179.45|0
1649770370000|2022-04-12 13:32:50|182.05|179.65|182.46|180.06|182.6|180.2|182.05|179.65|0
1649770380000|2022-04-12 13:33:00|182.6|180.2|182.67|180.27|182.67|180.27|182.6|180.2|0
1649770390000|2022-04-12 13:33:10|182.53|180.13|182.74|180.34|182.74|180.34|182.53|180.13|0
1649770400000|2022-04-12 13:33:20|182.67|180.27|182.74|180.34|182.74|180.34|182.46|180.06|0
1649770410000|2022-04-12 13:33:30|182.6|180.2|182.53|180.13|182.6|180.2|182.53|180.13|0
1649770420000|2022-04-12 13:33:40|182.46|180.06|182.87|180.47|182.87|180.47|182.46|180.06|0
1649770430000|2022-04-12 13:33:50|182.8|180.4|182.67|180.27|182.8|180.4|182.67|180.27|0
1649770440000|2022-04-12 13:34:00|182.53|180.13|182.39|179.99|182.6|180.2|182.39|179.99|0
1649770450000|2022-04-12 13:34:10|182.53|180.13|182.8|180.4|182.8|180.4|182.53|180.13|0
1649770460000|2022-04-12 13:34:20|182.73|180.33|182.32|179.92|182.73|180.33|182.32|179.92|0
1649770470000|2022-04-12 13:34:30|182.39|179.99|182.26|179.86|182.46|180.06|182.26|179.86|0
1649770480000|2022-04-12 13:34:40|182.05|179.65|181.78|179.38|182.05|179.65|181.78|179.38|0
1649770490000|2022-04-12 13:34:50|181.91|179.51|181.98|179.58|181.98|179.58|181.71|179.31|0
1649770500000|2022-04-12 13:35:00|181.57|179.17|181.37|178.97|181.57|179.17|181.3|178.9|0
1649770510000|2022-04-12 13:35:10|181.44|179.04|181.98|179.58|181.98|179.58|181.44|179.04|0
1649770520000|2022-04-12 13:35:20|182.05|179.65|181.91|179.51|182.05|179.65|181.91|179.51|0
1649770530000|2022-04-12 13:35:30|181.78|179.38|181.57|179.17|181.78|179.38|181.57|179.17|0
1649770540000|2022-04-12 13:35:40|181.51|179.11|182.05|179.65|182.05|179.65|181.51|179.11|0
1649770550000|2022-04-12 13:35:50|182.19|179.79|182.26|179.86|182.26|179.86|182.19|179.79|0
1649770560000|2022-04-12 13:36:00|182.05|179.65|181.98|179.58|182.19|179.79|181.98|179.58|0
1649770570000|2022-04-12 13:36:10|182.26|179.86|181.98|179.58|182.32|179.92|181.98|179.58|0
1649770580000|2022-04-12 13:36:20|182.05|179.65|181.91|179.51|182.05|179.65|181.91|179.51|0
1649770590000|2022-04-12 13:36:30|181.98|179.58|182.39|179.99|182.39|179.99|181.98|179.58|0
1649770600000|2022-04-12 13:36:40|182.26|179.86|182.67|180.27|182.67|180.27|182.26|179.86|0
1649770610000|2022-04-12 13:36:50|182.8|180.4|182.39|179.99|182.8|180.4|182.39|179.99|0
1649770620000|2022-04-12 13:37:00|182.32|179.92|182.19|179.79|182.32|179.92|182.12|179.72|0
1649770630000|2022-04-12 13:37:10|181.98|179.58|181.85|179.45|181.98|179.58|181.71|179.31|0
1649770640000|2022-04-12 13:37:20|181.91|179.51|181.71|179.31|181.91|179.51|181.71|179.31|0
1649770650000|2022-04-12 13:37:30|181.85|179.45|181.3|178.9|181.85|179.45|181.3|178.9|0
1649770660000|2022-04-12 13:37:40|181.37|178.97|181.23|178.83|181.37|178.97|181.23|178.83|0
1649770670000|2022-04-12 13:37:50|181.57|179.17|181.64|179.24|181.71|179.31|181.57|179.17|0
1649770680000|2022-04-12 13:38:00|181.57|179.17|181.91|179.51|181.91|179.51|181.57|179.17|0
1649770690000|2022-04-12 13:38:10|181.64|179.24|181.78|179.38|181.78|179.38|181.5|179.1|0
1649770700000|2022-04-12 13:38:20|181.57|179.17|181.16|178.76|181.57|179.17|181.16|178.76|0
1649770710000|2022-04-12 13:38:30|181.3|178.9|181.1|178.7|181.3|178.9|181.1|178.7|0
1649770720000|2022-04-12 13:38:40|181.06|178.66|180.96|178.56|181.1|178.7|180.96|178.56|0
1649770730000|2022-04-12 13:38:50|180.89|178.49|180.62|178.22|180.89|178.49|180.62|178.22|0
1649770740000|2022-04-12 13:39:00|180.49|178.09|179.34|176.94|180.49|178.09|179.34|176.94|0
1649770750000|2022-04-12 13:39:10|179.47|177.07|179.14|176.74|179.47|177.07|179.14|176.74|0
1649770760000|2022-04-12 13:39:20|179.4|177|179.34|176.94|179.47|177.07|179.34|176.94|0
1649770770000|2022-04-12 13:39:30|179.07|176.67|178.8|176.4|179.07|176.67|178.46|176.06|0
1649770780000|2022-04-12 13:39:40|178.93|176.53|179.14|176.74|179.14|176.74|178.93|176.53|0
1649770790000|2022-04-12 13:39:50|179.27|176.87|179.34|176.94|179.34|176.94|179.27|176.87|0
1649770800000|2022-04-12 13:40:00|178.93|176.53|179.07|176.67|179.07|176.67|178.8|176.4|0
1649770810000|2022-04-12 13:40:10|179.27|176.87|179.54|177.14|179.54|177.14|179.27|176.87|0
1649770820000|2022-04-12 13:40:20|179.78|177.38|179.74|177.34|179.88|177.48|179.74|177.34|0
1649770830000|2022-04-12 13:40:30|179.88|177.48|180.42|178.02|180.42|178.02|179.88|177.48|0
1649770840000|2022-04-12 13:40:40|180.21|177.81|180.35|177.95|180.49|178.09|180.21|177.81|0
1649770850000|2022-04-12 13:40:50|180.55|178.15|180.76|178.36|181|178.6|180.55|178.15|0
1649770860000|2022-04-12 13:41:00|180.49|178.09|180.69|178.29|180.69|178.29|180.49|178.09|0
1649770870000|2022-04-12 13:41:10|180.49|178.09|180.28|177.88|180.49|178.09|180.21|177.81|0
1649770880000|2022-04-12 13:41:20|180.48|178.08|180.42|178.02|180.62|178.22|180.42|178.02|0
1649770890000|2022-04-12 13:41:30|180.35|177.95|180.35|177.95|180.35|177.95|180.28|177.88|0
1649770900000|2022-04-12 13:41:40|180.28|177.88|180.08|177.68|180.38|177.98|180.08|177.68|0
1649770910000|2022-04-12 13:41:50|180.05|177.65|180.15|177.75|180.35|177.95|180.05|177.65|0
1649770920000|2022-04-12 13:42:00|180.21|177.81|180.35|177.95|180.35|177.95|180.21|177.81|0
1649770930000|2022-04-12 13:42:10|180.55|178.15|180.69|178.29|180.69|178.29|180.45|178.05|0
1649770940000|2022-04-12 13:42:20|180.42|178.02|179.88|177.48|180.42|178.02|179.88|177.48|0
1649770950000|2022-04-12 13:42:30|179.67|177.27|179.61|177.21|179.67|177.27|179.51|177.11|0
1649770960000|2022-04-12 13:42:40|179.4|177|179.67|177.27|179.67|177.27|179.4|177|0
1649770970000|2022-04-12 13:42:50|179.47|177.07|179.4|177|179.54|177.14|179.4|177|0
1649770980000|2022-04-12 13:43:00|179.07|176.67|178.53|176.13|179.07|176.67|178.53|176.13|0
1649770990000|2022-04-12 13:43:10|178.73|176.33|178.86|176.46|178.86|176.46|178.73|176.33|0
1649771000000|2022-04-12 13:43:20|178.8|176.4|178.8|176.4|178.8|176.4|178.8|176.4|0
1649771010000|2022-04-12 13:43:30|178.66|176.26|178.46|176.06|178.73|176.33|178.46|176.06|0
1649771020000|2022-04-12 13:43:40|178.66|176.26|178.73|176.33|178.93|176.53|178.66|176.26|0
1649771030000|2022-04-12 13:43:50|178.39|175.99|178.53|176.13|178.53|176.13|178.26|175.86|0
1649771040000|2022-04-12 13:44:00|178.26|175.86|178.39|175.99|178.39|175.99|178.26|175.86|0
1649771050000|2022-04-12 13:44:10|178.6|176.2|178.39|175.99|178.66|176.26|178.39|175.99|0
1649771060000|2022-04-12 13:44:20|178.73|176.33|178.39|175.99|178.73|176.33|178.39|175.99|0
1649771070000|2022-04-12 13:44:30|178.53|176.13|178.39|175.99|178.53|176.13|178.39|175.99|0
1649771080000|2022-04-12 13:44:40|178.53|176.13|178.33|175.93|178.53|176.13|178.33|175.93|0
1649771090000|2022-04-12 13:44:50|178.39|175.99|178.46|176.06|178.53|176.13|178.39|175.99|0
1649771100000|2022-04-12 13:45:00|178.26|175.86|178.46|176.06|178.6|176.2|178.26|175.86|0
1649771110000|2022-04-12 13:45:10|178.39|175.99|178.6|176.2|178.6|176.2|178.39|175.99|0
1649771120000|2022-04-12 13:45:20|178.53|176.13|178.73|176.33|178.86|176.46|178.53|176.13|0
1649771130000|2022-04-12 13:45:30|178.46|176.06|178.73|176.33|178.73|176.33|178.46|176.06|0
1649771140000|2022-04-12 13:45:40|178.8|176.4|178.8|176.4|178.93|176.53|178.8|176.4|0
1649771150000|2022-04-12 13:45:50|178.66|176.26|178.46|176.06|178.66|176.26|178.39|175.99|0
1649771160000|2022-04-12 13:46:00|178.43|176.03|178.46|176.06|178.46|176.06|178.33|175.93|0
1649771170000|2022-04-12 13:46:10|178.26|175.86|178.26|175.86|178.33|175.93|178.26|175.86|0
1649771180000|2022-04-12 13:46:20|178.33|175.93|178.26|175.86|178.33|175.93|178.26|175.86|0
1649771190000|2022-04-12 13:46:30|178.33|175.93|178.33|175.93|178.33|175.93|178.26|175.86|0
1649771200000|2022-04-12 13:46:40|178.26|175.86|178.39|175.99|178.39|175.99|178.26|175.86|0
1649771210000|2022-04-12 13:46:50|178.33|175.93|178.26|175.86|178.33|175.93|178.26|175.86|0
1649771220000|2022-04-12 13:47:00|178.33|175.93|178.33|175.93|178.33|175.93|178.33|175.93|0
1649771230000|2022-04-12 13:47:10|178.39|175.99|177.86|175.46|178.59|176.19|177.86|175.46|0
1649771240000|2022-04-12 13:47:20|178.19|175.79|178.12|175.72|178.26|175.86|178.12|175.72|0
1649771250000|2022-04-12 13:47:30|177.79|175.39|177.39|174.99|177.79|175.39|177.39|174.99|0
1649771260000|2022-04-12 13:47:40|177.26|174.86|177.66|175.26|177.66|175.26|177.26|174.86|0
1649771270000|2022-04-12 13:47:50|177.59|175.19|177.42|175.02|177.66|175.26|177.42|175.02|0
1649771280000|2022-04-12 13:48:00|177.32|174.92|177.12|174.72|177.32|174.92|176.99|174.59|0
1649771290000|2022-04-12 13:48:10|177.06|174.66|177.06|174.66|177.06|174.66|176.92|174.52|0
1649771300000|2022-04-12 13:48:20|177.19|174.79|176.86|174.46|177.19|174.79|176.86|174.46|0
1649771310000|2022-04-12 13:48:30|176.72|174.32|176.99|174.59|177.06|174.66|176.72|174.32|0
1649771320000|2022-04-12 13:48:40|177.16|174.76|177.26|174.86|177.26|174.86|177.12|174.72|0
1649771330000|2022-04-12 13:48:50|177.19|174.79|177.36|174.96|177.36|174.96|177.19|174.79|0
1649771340000|2022-04-12 13:49:00|177.32|174.92|176.86|174.46|177.32|174.92|176.86|174.46|0
1649771350000|2022-04-12 13:49:10|176.92|174.52|177.06|174.66|177.06|174.66|176.86|174.46|0
1649771360000|2022-04-12 13:49:20|177.26|174.86|177.26|174.86|177.39|174.99|177.26|174.86|0
1649771370000|2022-04-12 13:49:30|177.19|174.79|177.26|174.86|177.59|175.19|177.19|174.79|0
1649771380000|2022-04-12 13:49:40|177.19|174.79|177.19|174.79|177.19|174.79|177.12|174.72|0
1649771390000|2022-04-12 13:49:50|177.32|174.92|177.32|174.92|177.46|175.06|177.32|174.92|0
1649771400000|2022-04-12 13:50:00|177.39|174.99|177.05|174.65|177.39|174.99|177.05|174.65|0
1649771410000|2022-04-12 13:50:10|177.22|174.82|177.09|174.69|177.32|174.92|177.05|174.65|0
1649771420000|2022-04-12 13:50:20|177.05|174.65|176.85|174.45|177.05|174.65|176.85|174.45|0
1649771430000|2022-04-12 13:50:30|177.05|174.65|177.39|174.99|177.45|175.05|177.05|174.65|0
1649771440000|2022-04-12 13:50:40|177.19|174.79|177.05|174.65|177.19|174.79|177.05|174.65|0
1649771450000|2022-04-12 13:50:50|176.92|174.52|175.86|173.46|176.92|174.52|175.86|173.46|0
1649771460000|2022-04-12 13:51:00|175.99|173.59|176.19|173.79|176.26|173.86|175.99|173.59|0
1649771470000|2022-04-12 13:51:10|176.12|173.72|175.99|173.59|176.12|173.72|175.92|173.52|0
1649771480000|2022-04-12 13:51:20|176.06|173.66|175.92|173.52|176.12|173.72|175.92|173.52|0
1649771490000|2022-04-12 13:51:30|175.79|173.39|175.86|173.46|175.92|173.52|175.73|173.33|0
1649771500000|2022-04-12 13:51:40|175.79|173.39|175.86|173.46|175.86|173.46|175.79|173.39|0
1649771510000|2022-04-12 13:51:50|175.79|173.39|175.86|173.46|175.86|173.46|175.79|173.39|0
1649771520000|2022-04-12 13:52:00|175.99|173.59|176.09|173.69|176.09|173.69|175.79|173.39|0
1649771530000|2022-04-12 13:52:10|176.06|173.66|175.86|173.46|176.16|173.76|175.86|173.46|0
1649771540000|2022-04-12 13:52:20|175.79|173.39|175.53|173.13|175.79|173.39|175.46|173.06|0
1649771550000|2022-04-12 13:52:30|175.63|173.23|175.53|173.13|175.63|173.23|175.39|172.99|0
1649771560000|2022-04-12 13:52:40|175.39|172.99|174.72|172.32|178.42|176.02|174.72|172.32|0
1649771570000|2022-04-12 13:52:50|174.79|172.39|174.59|172.19|174.79|172.39|174.53|172.13|0
1649771580000|2022-04-12 13:53:00|175.73|173.33|175.24|172.84|175.73|173.33|175.24|172.84|0
1649771590000|2022-04-12 13:53:10|175.07|172.67|175.14|172.74|175.21|172.81|175.07|172.67|0
1649771600000|2022-04-12 13:53:20|175.07|172.67|175.21|172.81|175.21|172.81|175.07|172.67|0
1649771610000|2022-04-12 13:53:30|175.27|172.87|175.14|172.74|175.27|172.87|175.14|172.74|0
1649771620000|2022-04-12 13:53:40|175.07|172.67|174.88|172.48|175.07|172.67|174.88|172.48|0
1649771630000|2022-04-12 13:53:50|174.98|172.58|174.65|172.25|174.98|172.58|174.65|172.25|0
1649771640000|2022-04-12 13:54:00|174.55|172.15|175.01|172.61|175.01|172.61|174.42|172.02|0
1649771650000|2022-04-12 13:54:10|175.07|172.67|175.21|172.81|175.21|172.81|175.07|172.67|0
1649771660000|2022-04-12 13:54:20|175.07|172.67|175.4|173|175.4|173|175.07|172.67|0
1649771670000|2022-04-12 13:54:30|175.2|172.8|175.4|173|175.53|173.13|175.2|172.8|0
1649771680000|2022-04-12 13:54:40|175.47|173.07|175.34|172.94|175.47|173.07|175.34|172.94|0
1649771690000|2022-04-12 13:54:50|175.4|173|175.3|172.9|175.47|173.07|175.3|172.9|0
1649771700000|2022-04-12 13:55:00|175.34|172.94|175.6|173.2|175.6|173.2|175.34|172.94|0
1649771710000|2022-04-12 13:55:10|175.86|173.46|176.2|173.8|176.39|173.99|175.86|173.46|0
1649771720000|2022-04-12 13:55:20|176.23|173.83|176.26|173.86|176.26|173.86|176.23|173.83|0
1649771730000|2022-04-12 13:55:30|176.2|173.8|176.26|173.86|176.26|173.86|176.2|173.8|0
1649771740000|2022-04-12 13:55:40|176.2|173.8|176.26|173.86|176.26|173.86|176.2|173.8|0
1649771750000|2022-04-12 13:55:50|176.33|173.93|176.2|173.8|176.33|173.93|176.2|173.8|0
1649771760000|2022-04-12 13:56:00|176.33|173.93|176.59|174.19|176.59|174.19|176.33|173.93|0
1649771770000|2022-04-12 13:56:10|176.66|174.26|176.33|173.93|176.66|174.26|176.33|173.93|0
1649771780000|2022-04-12 13:56:20|176.46|174.06|176.33|173.93|176.53|174.13|176.33|173.93|0
1649771790000|2022-04-12 13:56:30|176.39|173.99|176.53|174.13|176.53|174.13|176.39|173.99|0
1649771800000|2022-04-12 13:56:40|176.33|173.93|176.26|173.86|176.39|173.99|176.26|173.86|0
1649771810000|2022-04-12 13:56:50|176.2|173.8|176.46|174.06|176.46|174.06|176.19|173.79|0
1649771820000|2022-04-12 13:57:00|176.53|174.13|176.26|173.86|176.53|174.13|176.26|173.86|0
1649771830000|2022-04-12 13:57:10|176.39|173.99|176.39|173.99|176.39|173.99|176.33|173.93|0
1649771840000|2022-04-12 13:57:20|176.53|174.13|176.73|174.33|176.73|174.33|176.53|174.13|0
1649771850000|2022-04-12 13:57:30|176.59|174.19|176.79|174.39|176.79|174.39|176.59|174.19|0
1649771860000|2022-04-12 13:57:40|176.53|174.13|176.46|174.06|176.53|174.13|176.46|174.06|0
1649771870000|2022-04-12 13:57:50|176.39|173.99|176.33|173.93|176.39|173.99|176.33|173.93|0
1649771880000|2022-04-12 13:58:00|176.26|173.86|176.39|173.99|176.53|174.13|176.26|173.86|0
1649771890000|2022-04-12 13:58:10|176.59|174.19|176.59|174.19|176.59|174.19|176.56|174.16|0
1649771900000|2022-04-12 13:58:20|176.46|174.06|176.26|173.86|176.46|174.06|176.26|173.86|0
1649771910000|2022-04-12 13:58:30|176.19|173.79|176.26|173.86|176.33|173.93|176.19|173.79|0
1649771920000|2022-04-12 13:58:40|176.39|173.99|176.53|174.13|176.72|174.32|176.39|173.99|0
1649771930000|2022-04-12 13:58:50|176.46|174.06|176.39|173.99|176.46|174.06|176.39|173.99|0
1649771940000|2022-04-12 13:59:00|176.46|174.06|176.53|174.13|176.53|174.13|176.26|173.86|0
1649771950000|2022-04-12 13:59:10|176.66|174.26|176.06|173.66|176.66|174.26|176|173.6|0
1649771960000|2022-04-12 13:59:20|176.13|173.73|176.43|174.03|176.43|174.03|176.13|173.73|0
1649771970000|2022-04-12 13:59:30|176.39|173.99|176.53|174.13|176.53|174.13|176.39|173.99|0
1649771980000|2022-04-12 13:59:40|176.33|173.93|176.26|173.86|176.33|173.93|176.19|173.79|0
1649771990000|2022-04-12 13:59:50|176.29|173.89|176.13|173.73|176.29|173.89|176.13|173.73|0
1649772000000|2022-04-12 14:00:00|176.06|173.66|175.66|173.26|176.06|173.66|175.6|173.2|0
1649772010000|2022-04-12 14:00:10|175.6|173.2|175.93|173.53|176.26|173.86|175.6|173.2|0
1649772020000|2022-04-12 14:00:20|176.13|173.73|176.39|173.99|176.59|174.19|176.13|173.73|0
1649772030000|2022-04-12 14:00:30|176.52|174.12|176.52|174.12|176.59|174.19|176.49|174.09|0
1649772040000|2022-04-12 14:00:40|176.66|174.26|176.86|174.46|177.26|174.86|176.66|174.26|0
1649772050000|2022-04-12 14:00:50|176.79|174.39|176.92|174.52|176.92|174.52|176.79|174.39|0
1649772060000|2022-04-12 14:01:00|176.72|174.32|176.79|174.39|176.79|174.39|176.46|174.06|0
1649772070000|2022-04-12 14:01:10|176.92|174.52|177.06|174.66|177.06|174.66|176.92|174.52|0
1649772080000|2022-04-12 14:01:20|176.92|174.52|177.46|175.06|177.46|175.06|176.92|174.52|0
1649772090000|2022-04-12 14:01:30|177.52|175.12|177.72|175.32|177.72|175.32|177.52|175.12|0
1649772100000|2022-04-12 14:01:40|177.59|175.19|177.32|174.92|177.59|175.19|177.32|174.92|0
1649772110000|2022-04-12 14:01:50|177.26|174.86|177.12|174.72|177.26|174.86|177.06|174.66|0
1649772120000|2022-04-12 14:02:00|176.99|174.59|176.86|174.46|176.99|174.59|176.46|174.06|0
1649772130000|2022-04-12 14:02:10|176.92|174.52|176.99|174.59|176.99|174.59|176.79|174.39|0
1649772140000|2022-04-12 14:02:20|176.92|174.52|176.92|174.52|176.92|174.52|176.79|174.39|0
1649772150000|2022-04-12 14:02:30|176.99|174.59|177.06|174.66|177.06|174.66|176.86|174.46|0
1649772160000|2022-04-12 14:02:40|177.32|174.92|177.25|174.85|177.39|174.99|177.25|174.85|0
1649772170000|2022-04-12 14:02:50|177.19|174.79|177.19|174.79|177.32|174.92|177.19|174.79|0
1649772180000|2022-04-12 14:03:00|176.92|174.52|176.96|174.56|176.96|174.56|176.86|174.46|0
1649772190000|2022-04-12 14:03:10|177.06|174.66|177.32|174.92|177.32|174.92|177.06|174.66|0
1649772200000|2022-04-12 14:03:20|177.19|174.79|177.32|174.92|177.32|174.92|177.19|174.79|0
1649772210000|2022-04-12 14:03:30|177.39|174.99|177.72|175.32|177.72|175.32|177.39|174.99|0
1649772220000|2022-04-12 14:03:40|177.65|175.25|177.72|175.32|177.72|175.32|177.65|175.25|0
1649772230000|2022-04-12 14:03:50|177.79|175.39|177.85|175.45|177.85|175.45|177.79|175.39|0
1649772240000|2022-04-12 14:04:00|177.79|175.39|177.39|174.99|177.79|175.39|177.39|174.99|0
1649772250000|2022-04-12 14:04:10|177.05|174.65|177.12|174.72|177.12|174.72|177.05|174.65|0
1649772260000|2022-04-12 14:04:20|177.05|174.65|176.92|174.52|177.05|174.65|176.86|174.46|0
1649772270000|2022-04-12 14:04:30|176.86|174.46|177.32|174.92|177.32|174.92|176.79|174.39|0
1649772280000|2022-04-12 14:04:40|177.12|174.72|177.45|175.05|177.56|175.16|177.12|174.72|0
1649772290000|2022-04-12 14:04:50|177.52|175.12|177.05|174.65|177.52|175.12|177.05|174.65|0
1649772300000|2022-04-12 14:05:00|177.09|174.69|177.45|175.05|177.45|175.05|177.09|174.69|0
1649772310000|2022-04-12 14:05:10|177.39|174.99|177.45|175.05|177.45|175.05|177.32|174.92|0
1649772320000|2022-04-12 14:05:20|177.39|174.99|177.32|174.92|177.45|175.05|177.32|174.92|0
1649772330000|2022-04-12 14:05:30|177.52|175.12|177.65|175.25|177.65|175.25|177.52|175.12|0
1649772340000|2022-04-12 14:05:40|177.59|175.19|177.45|175.05|177.59|175.19|177.45|175.05|0
1649772350000|2022-04-12 14:05:50|177.39|174.99|177.32|174.92|177.52|175.12|177.32|174.92|0
1649772360000|2022-04-12 14:06:00|177.45|175.05|177.35|174.95|177.45|175.05|177.05|174.65|0
1649772370000|2022-04-12 14:06:10|177.45|175.05|177.52|175.12|177.55|175.15|177.39|174.99|0
1649772380000|2022-04-12 14:06:20|177.59|175.19|177.62|175.22|177.62|175.22|177.52|175.12|0
1649772390000|2022-04-12 14:06:30|177.59|175.19|177.59|175.19|177.72|175.32|177.59|175.19|0
1649772400000|2022-04-12 14:06:40|177.52|175.12|177.99|175.59|177.99|175.59|177.52|175.12|0
1649772410000|2022-04-12 14:06:50|177.69|175.29|177.72|175.32|177.72|175.32|177.65|175.25|0
1649772420000|2022-04-12 14:07:00|177.79|175.39|177.72|175.32|177.92|175.52|177.72|175.32|0
1649772430000|2022-04-12 14:07:10|177.65|175.25|178.12|175.72|178.12|175.72|177.65|175.25|0
1649772440000|2022-04-12 14:07:20|178.19|175.79|178.25|175.85|178.25|175.85|178.19|175.79|0
1649772450000|2022-04-12 14:07:30|178.45|176.05|178.39|175.99|178.52|176.12|178.39|175.99|0
1649772460000|2022-04-12 14:07:40|178.32|175.92|177.99|175.59|178.32|175.92|177.99|175.59|0
1649772470000|2022-04-12 14:07:50|177.92|175.52|178.25|175.85|178.25|175.85|177.92|175.52|0
1649772480000|2022-04-12 14:08:00|178.05|175.65|178.19|175.79|178.19|175.79|178.05|175.65|0
1649772490000|2022-04-12 14:08:10|178.32|175.92|178.32|175.92|178.32|175.92|178.25|175.85|0
1649772500000|2022-04-12 14:08:20|178.39|175.99|178.22|175.82|178.39|175.99|178.22|175.82|0
1649772510000|2022-04-12 14:08:30|178.12|175.72|178.25|175.85|178.25|175.85|178.12|175.72|0
1649772520000|2022-04-12 14:08:40|178.32|175.92|178.39|175.99|178.45|176.05|178.32|175.92|0
1649772530000|2022-04-12 14:08:50|178.32|175.92|178.29|175.89|178.32|175.92|178.25|175.85|0
1649772540000|2022-04-12 14:09:00|178.19|175.79|177.99|175.59|178.25|175.85|177.99|175.59|0
1649772550000|2022-04-12 14:09:10|177.92|175.52|177.65|175.25|178.02|175.62|177.65|175.25|0
1649772560000|2022-04-12 14:09:20|177.72|175.32|177.79|175.39|177.92|175.52|177.72|175.32|0
1649772570000|2022-04-12 14:09:30|177.72|175.32|177.85|175.45|177.85|175.45|177.72|175.32|0
1649772580000|2022-04-12 14:09:40|178.05|175.65|177.85|175.45|178.05|175.65|177.82|175.42|0
1649772590000|2022-04-12 14:09:50|177.65|175.25|177.58|175.18|177.65|175.25|177.58|175.18|0
1649772600000|2022-04-12 14:10:00|176.92|174.52|177.29|174.89|177.29|174.89|176.92|174.52|0
1649772610000|2022-04-12 14:10:10|177.45|175.05|177.52|175.12|177.58|175.18|177.45|175.05|0
1649772620000|2022-04-12 14:10:20|177.25|174.85|177.25|174.85|177.25|174.85|177.18|174.78|0
1649772630000|2022-04-12 14:10:30|177.12|174.72|177.12|174.72|177.25|174.85|177.12|174.72|0
1649772640000|2022-04-12 14:10:40|177.05|174.65|176.85|174.45|177.05|174.65|176.85|174.45|0
1649772650000|2022-04-12 14:10:50|176.72|174.32|177.18|174.78|177.32|174.92|176.72|174.32|0
1649772660000|2022-04-12 14:11:00|177.25|174.85|176.85|174.45|177.25|174.85|176.85|174.45|0
1649772670000|2022-04-12 14:11:10|176.92|174.52|177.12|174.72|177.12|174.72|176.92|174.52|0
1649772680000|2022-04-12 14:11:20|177.18|174.78|177.58|175.18|177.58|175.18|177.18|174.78|0
1649772690000|2022-04-12 14:11:30|177.92|175.52|177.78|175.38|178.05|175.65|177.78|175.38|0
1649772700000|2022-04-12 14:11:40|177.69|175.29|177.38|174.98|177.69|175.29|177.38|174.98|0
1649772710000|2022-04-12 14:11:50|177.45|175.05|177.72|175.32|177.72|175.32|177.45|175.05|0
1649772720000|2022-04-12 14:12:00|177.52|175.12|177.78|175.38|177.78|175.38|177.38|174.98|0
1649772730000|2022-04-12 14:12:10|177.85|175.45|177.72|175.32|177.85|175.45|177.72|175.32|0
1649772740000|2022-04-12 14:12:20|177.65|175.25|177.58|175.18|177.72|175.32|177.58|175.18|0
1649772750000|2022-04-12 14:12:30|177.45|175.05|177.35|174.95|177.45|175.05|177.35|174.95|0
1649772760000|2022-04-12 14:12:40|177.38|174.98|177.38|174.98|177.38|174.98|177.35|174.95|0
1649772770000|2022-04-12 14:12:50|177.25|174.85|177.35|174.95|177.35|174.95|177.25|174.85|0
1649772780000|2022-04-12 14:13:00|177.32|174.92|177.38|174.98|177.38|174.98|176.98|174.58|0
1649772790000|2022-04-12 14:13:10|177.45|175.05|177.78|175.38|177.78|175.38|177.45|175.05|0
1649772800000|2022-04-12 14:13:20|177.52|175.12|177.58|175.18|177.65|175.25|177.52|175.12|0
1649772810000|2022-04-12 14:13:30|177.78|175.38|177.78|175.38|177.78|175.38|177.78|175.38|0
1649772820000|2022-04-12 14:13:40|177.72|175.32|177.72|175.32|177.85|175.45|177.72|175.32|0
1649772830000|2022-04-12 14:13:50|177.78|175.38|177.58|175.18|177.78|175.38|177.58|175.18|0
1649772840000|2022-04-12 14:14:00|177.45|175.05|177.52|175.12|177.65|175.25|177.45|175.05|0
1649772850000|2022-04-12 14:14:10|177.58|175.18|177.25|174.85|177.58|175.18|177.25|174.85|0
1649772860000|2022-04-12 14:14:20|177.32|174.92|177.22|174.82|177.32|174.92|177.18|174.78|0
1649772870000|2022-04-12 14:14:30|177.32|174.92|177.05|174.65|177.32|174.92|177.05|174.65|0
1649772880000|2022-04-12 14:14:40|176.85|174.45|176.78|174.38|176.85|174.45|176.78|174.38|0
1649772890000|2022-04-12 14:14:50|176.85|174.45|176.85|174.45|176.98|174.58|176.85|174.45|0
1649772900000|2022-04-12 14:15:00|176.82|174.42|176.58|174.18|176.82|174.42|176.58|174.18|0
1649772910000|2022-04-12 14:15:10|176.72|174.32|176.92|174.52|176.92|174.52|176.72|174.32|0
1649772920000|2022-04-12 14:15:20|176.95|174.55|177.12|174.72|177.12|174.72|176.95|174.55|0
1649772930000|2022-04-12 14:15:30|177.02|174.62|177.52|175.12|177.52|175.12|177.02|174.62|0
1649772940000|2022-04-12 14:15:40|177.45|175.05|177.45|175.05|177.52|175.12|177.45|175.05|0
1649772950000|2022-04-12 14:15:50|177.18|174.78|177.12|174.72|177.38|174.98|177.12|174.72|0
1649772960000|2022-04-12 14:16:00|177.05|174.65|177.12|174.72|177.18|174.78|176.98|174.58|0
1649772970000|2022-04-12 14:16:10|176.98|174.58|177.05|174.65|177.05|174.65|176.98|174.58|0
1649772980000|2022-04-12 14:16:20|176.98|174.58|176.78|174.38|176.98|174.58|176.65|174.25|0
1649772990000|2022-04-12 14:16:30|177.18|174.78|177.45|175.05|177.45|175.05|177.18|174.78|0
1649773000000|2022-04-12 14:16:40|177.58|175.18|177.38|174.98|177.58|175.18|177.38|174.98|0
1649773010000|2022-04-12 14:16:50|177.25|174.85|177.32|174.92|177.32|174.92|177.18|174.78|0
1649773020000|2022-04-12 14:17:00|177.38|174.98|177.71|175.31|177.71|175.31|177.38|174.98|0
1649773030000|2022-04-12 14:17:10|177.58|175.18|177.25|174.85|177.65|175.25|177.25|174.85|0
1649773040000|2022-04-12 14:17:20|177.18|174.78|177.18|174.78|177.38|174.98|177.18|174.78|0
1649773050000|2022-04-12 14:17:30|177.05|174.65|177.25|174.85|177.25|174.85|177.05|174.65|0
1649773060000|2022-04-12 14:17:40|177.18|174.78|176.92|174.52|177.18|174.78|176.92|174.52|0
1649773080000|2022-04-12 14:18:00|176.98|174.58|177.38|174.98|177.38|174.98|176.85|174.45|0
1649773090000|2022-04-12 14:18:10|177.35|174.95|177.58|175.18|177.58|175.18|177.35|174.95|0
1649773100000|2022-04-12 14:18:20|177.45|175.05|177.51|175.11|177.51|175.11|177.31|174.91|0
1649773110000|2022-04-12 14:18:30|177.45|175.05|177.31|174.91|177.45|175.05|177.31|174.91|0
1649773120000|2022-04-12 14:18:40|177.58|175.18|177.71|175.31|177.71|175.31|177.58|175.18|0
1649773130000|2022-04-12 14:18:50|177.51|175.11|177.71|175.31|177.78|175.38|177.51|175.11|0
1649773140000|2022-04-12 14:19:00|178.18|175.78|178.35|175.95|178.35|175.95|178.18|175.78|0
1649773150000|2022-04-12 14:19:10|178.45|176.05|178.18|175.78|178.45|176.05|178.18|175.78|0
1649773160000|2022-04-12 14:19:20|178.11|175.71|177.98|175.58|178.11|175.71|177.98|175.58|0
1649773170000|2022-04-12 14:19:30|178.05|175.65|178.48|176.08|178.58|176.18|178.05|175.65|0
1649773180000|2022-04-12 14:19:40|178.78|176.38|178.92|176.52|179.05|176.65|178.78|176.38|0
1649773190000|2022-04-12 14:19:50|178.85|176.45|179.05|176.65|179.05|176.65|178.78|176.38|0
1649773200000|2022-04-12 14:20:00|178.85|176.45|178.92|176.52|178.92|176.52|178.85|176.45|0
1649773210000|2022-04-12 14:20:10|178.99|176.59|178.92|176.52|179.12|176.72|178.92|176.52|0
1649773220000|2022-04-12 14:20:20|178.78|176.38|178.65|176.25|178.78|176.38|178.65|176.25|0
1649773230000|2022-04-12 14:20:30|178.58|176.18|178.25|175.85|178.58|176.18|178.25|175.85|0
1649773240000|2022-04-12 14:20:40|178.11|175.71|178.05|175.65|178.18|175.78|178.05|175.65|0
1649773250000|2022-04-12 14:20:50|177.91|175.51|177.98|175.58|177.98|175.58|177.91|175.51|0
1649773260000|2022-04-12 14:21:00|177.91|175.51|177.85|175.45|177.98|175.58|177.85|175.45|0
1649773270000|2022-04-12 14:21:10|177.65|175.25|177.78|175.38|177.78|175.38|177.65|175.25|0
1649773280000|2022-04-12 14:21:20|177.71|175.31|177.91|175.51|177.91|175.51|177.71|175.31|0
1649773290000|2022-04-12 14:21:30|177.71|175.31|177.38|174.98|177.71|175.31|177.38|174.98|0
1649773300000|2022-04-12 14:21:40|177.45|175.05|177.65|175.25|177.65|175.25|177.45|175.05|0
1649773310000|2022-04-12 14:21:50|177.51|175.11|177.51|175.11|177.51|175.11|177.45|175.05|0
1649773320000|2022-04-12 14:22:00|177.65|175.25|177.65|175.25|177.71|175.31|177.55|175.15|0
1649773330000|2022-04-12 14:22:10|177.85|175.45|177.85|175.45|177.91|175.51|177.85|175.45|0
1649773340000|2022-04-12 14:22:20|177.95|175.55|177.91|175.51|177.95|175.55|177.91|175.51|0
1649773350000|2022-04-12 14:22:30|178.18|175.78|178.05|175.65|178.18|175.78|178.05|175.65|0
1649773360000|2022-04-12 14:22:40|177.85|175.45|177.85|175.45|177.98|175.58|177.85|175.45|0
1649773370000|2022-04-12 14:22:50|177.71|175.31|177.91|175.51|177.91|175.51|177.71|175.31|0
1649773380000|2022-04-12 14:23:00|177.85|175.45|178.25|175.85|178.31|175.91|177.85|175.45|0
1649773390000|2022-04-12 14:23:10|178.45|176.05|178.72|176.32|178.78|176.38|178.45|176.05|0
1649773400000|2022-04-12 14:23:20|178.92|176.52|178.85|176.45|178.92|176.52|178.58|176.18|0
1649773410000|2022-04-12 14:23:30|178.98|176.58|178.58|176.18|178.98|176.58|178.58|176.18|0
1649773420000|2022-04-12 14:23:40|178.65|176.25|178.58|176.18|178.78|176.38|178.58|176.18|0
1649773430000|2022-04-12 14:23:50|178.65|176.25|178.45|176.05|178.65|176.25|178.45|176.05|0
1649773440000|2022-04-12 14:24:00|178.58|176.18|178.78|176.38|178.78|176.38|178.58|176.18|0
1649773450000|2022-04-12 14:24:10|178.92|176.52|178.71|176.31|178.92|176.52|178.71|176.31|0
1649773460000|2022-04-12 14:24:20|178.75|176.35|178.38|175.98|178.75|176.35|178.38|175.98|0
1649773470000|2022-04-12 14:24:30|178.45|176.05|178.51|176.11|178.51|176.11|178.45|176.05|0
1649773480000|2022-04-12 14:24:40|178.65|176.25|178.71|176.31|178.71|176.31|178.65|176.25|0
1649773490000|2022-04-12 14:24:50|178.85|176.45|178.58|176.18|178.85|176.45|178.58|176.18|0
1649773500000|2022-04-12 14:25:00|178.51|176.11|178.78|176.38|178.78|176.38|178.45|176.05|0
1649773510000|2022-04-12 14:25:10|178.71|176.31|178.55|176.15|178.71|176.31|178.55|176.15|0
1649773520000|2022-04-12 14:25:20|178.51|176.11|178.51|176.11|178.51|176.11|178.45|176.05|0
1649773530000|2022-04-12 14:25:30|178.58|176.18|178.78|176.38|178.78|176.38|178.58|176.18|0
1649773540000|2022-04-12 14:25:40|178.58|176.18|178.58|176.18|178.58|176.18|178.45|176.05|0
1649773550000|2022-04-12 14:25:50|178.51|176.11|178.58|176.18|178.71|176.31|178.51|176.11|0
1649773560000|2022-04-12 14:26:00|178.51|176.11|178.68|176.28|178.68|176.28|178.45|176.05|0
1649773570000|2022-04-12 14:26:10|178.71|176.31|178.71|176.31|178.75|176.35|178.71|176.31|0
1649773580000|2022-04-12 14:26:20|178.78|176.38|178.78|176.38|178.85|176.45|178.78|176.38|0
1649773590000|2022-04-12 14:26:30|178.98|176.58|179.25|176.85|179.25|176.85|178.98|176.58|0
1649773600000|2022-04-12 14:26:40|178.95|176.55|178.45|176.05|178.95|176.55|178.45|176.05|0
1649773610000|2022-04-12 14:26:50|178.31|175.91|178.65|176.25|178.65|176.25|178.31|175.91|0
1649773620000|2022-04-12 14:27:00|178.51|176.11|178.71|176.31|178.71|176.31|178.51|176.11|0
1649773630000|2022-04-12 14:27:10|178.65|176.25|178.51|176.11|178.65|176.25|178.51|176.11|0
1649773640000|2022-04-12 14:27:20|178.45|176.05|178.58|176.18|178.58|176.18|178.38|175.98|0
1649773650000|2022-04-12 14:27:30|178.48|176.08|178.51|176.11|178.51|176.11|178.48|176.08|0
1649773660000|2022-04-12 14:27:40|178.58|176.18|178.71|176.31|178.78|176.38|178.58|176.18|0
1649773670000|2022-04-12 14:27:50|178.78|176.38|179.22|176.82|179.22|176.82|178.78|176.38|0
1649773680000|2022-04-12 14:28:00|179.12|176.72|179.29|176.89|179.32|176.92|179.12|176.72|0
1649773690000|2022-04-12 14:28:10|179.45|177.05|179.79|177.39|179.79|177.39|179.45|177.05|0
1649773700000|2022-04-12 14:28:20|179.92|177.52|179.92|177.52|179.92|177.52|179.89|177.49|0
1649773710000|2022-04-12 14:28:30|179.69|177.29|180.06|177.66|180.06|177.66|179.69|177.29|0
1649773720000|2022-04-12 14:28:40|180.13|177.73|180.13|177.73|180.13|177.73|180.06|177.66|0
1649773730000|2022-04-12 14:28:50|179.86|177.46|179.99|177.59|179.99|177.59|179.86|177.46|0
1649773740000|2022-04-12 14:29:00|179.82|177.42|180.06|177.66|180.06|177.66|179.82|177.42|0
1649773750000|2022-04-12 14:29:10|179.79|177.39|179.92|177.52|179.92|177.52|179.79|177.39|0
1649773760000|2022-04-12 14:29:20|179.99|177.59|179.99|177.59|180.03|177.63|179.99|177.59|0
1649773770000|2022-04-12 14:29:30|179.79|177.39|179.92|177.52|179.92|177.52|179.79|177.39|0
1649773780000|2022-04-12 14:29:40|179.99|177.59|180.13|177.73|180.13|177.73|179.99|177.59|0
1649773800000|2022-04-12 14:30:00|179.99|177.59|179.92|177.52|180.06|177.66|179.92|177.52|0
1649773810000|2022-04-12 14:30:10|180.03|177.63|180.12|177.72|180.12|177.72|180.03|177.63|0
1649773820000|2022-04-12 14:30:20|179.86|177.46|180.19|177.79|180.19|177.79|179.86|177.46|0
1649773830000|2022-04-12 14:30:30|179.85|177.45|180.33|177.93|180.33|177.93|179.72|177.32|0
1649773840000|2022-04-12 14:30:40|180.19|177.79|180.26|177.86|180.33|177.93|180.19|177.79|0
1649773850000|2022-04-12 14:30:50|180.33|177.93|180.06|177.66|180.33|177.93|180.06|177.66|0
1649773860000|2022-04-12 14:31:00|180.26|177.86|180.12|177.72|180.26|177.86|179.99|177.59|0
1649773870000|2022-04-12 14:31:10|180.26|177.86|180.06|177.66|180.26|177.86|180.06|177.66|0
1649773880000|2022-04-12 14:31:20|180.12|177.72|180.19|177.79|180.23|177.83|180.12|177.72|0
1649773890000|2022-04-12 14:31:30|180.26|177.86|180.33|177.93|180.33|177.93|180.26|177.86|0
1649773900000|2022-04-12 14:31:40|180.39|177.99|180.87|178.47|180.87|178.47|180.39|177.99|0
1649773910000|2022-04-12 14:31:50|180.53|178.13|180.73|178.33|180.73|178.33|180.53|178.13|0
1649773920000|2022-04-12 14:32:00|180.66|178.26|180.66|178.26|180.66|178.26|180.63|178.23|0
1649773930000|2022-04-12 14:32:10|180.53|178.13|180.26|177.86|180.53|178.13|180.19|177.79|0
1649773940000|2022-04-12 14:32:20|180.12|177.72|180.12|177.72|180.12|177.72|179.99|177.59|0
1649773950000|2022-04-12 14:32:30|180.33|177.93|180.26|177.86|180.33|177.93|180.26|177.86|0
1649773960000|2022-04-12 14:32:40|180.19|177.79|180.33|177.93|180.33|177.93|180.19|177.79|0
1649773970000|2022-04-12 14:32:50|180.39|177.99|179.99|177.59|180.39|177.99|179.99|177.59|0
1649773980000|2022-04-12 14:33:00|179.79|177.39|179.92|177.52|179.92|177.52|179.79|177.39|0
1649773990000|2022-04-12 14:33:10|180.12|177.72|179.85|177.45|180.12|177.72|179.82|177.42|0
1649774000000|2022-04-12 14:33:20|179.92|177.52|179.99|177.59|180.16|177.76|179.92|177.52|0
1649774010000|2022-04-12 14:33:30|179.92|177.52|179.85|177.45|180.06|177.66|179.85|177.45|0
1649774020000|2022-04-12 14:33:40|179.99|177.59|180.06|177.66|180.06|177.66|179.99|177.59|0
1649774030000|2022-04-12 14:33:50|179.79|177.39|179.92|177.52|180.06|177.66|179.79|177.39|0
1649774040000|2022-04-12 14:34:00|179.79|177.39|180.06|177.66|180.06|177.66|179.79|177.39|0
1649774050000|2022-04-12 14:34:10|179.99|177.59|180.06|177.66|180.12|177.72|179.99|177.59|0
1649774060000|2022-04-12 14:34:20|179.99|177.59|180.12|177.72|180.12|177.72|179.92|177.52|0
1649774070000|2022-04-12 14:34:30|180.19|177.79|179.85|177.45|180.19|177.79|179.85|177.45|0
1649774080000|2022-04-12 14:34:40|179.65|177.25|179.85|177.45|179.85|177.45|179.65|177.25|0
1649774090000|2022-04-12 14:34:50|180.06|177.66|179.89|177.49|180.06|177.66|179.89|177.49|0
1649774100000|2022-04-12 14:35:00|179.72|177.32|179.92|177.52|179.92|177.52|179.72|177.32|0
1649774110000|2022-04-12 14:35:10|179.85|177.45|180.12|177.72|180.12|177.72|179.85|177.45|0
1649774120000|2022-04-12 14:35:20|179.99|177.59|179.52|177.12|179.99|177.59|179.52|177.12|0
1649774130000|2022-04-12 14:35:30|179.58|177.18|179.52|177.12|179.58|177.18|179.45|177.05|0
1649774140000|2022-04-12 14:35:40|179.45|177.05|179.38|176.98|179.69|177.29|179.38|176.98|0
1649774150000|2022-04-12 14:35:50|179.52|177.12|179.52|177.12|179.52|177.12|179.45|177.05|0
1649774160000|2022-04-12 14:36:00|179.82|177.42|179.85|177.45|179.85|177.45|179.58|177.18|0
1649774170000|2022-04-12 14:36:10|179.99|177.59|180.19|177.79|180.19|177.79|179.99|177.59|0
1649774180000|2022-04-12 14:36:20|180.05|177.65|179.92|177.52|180.12|177.72|179.92|177.52|0
1649774190000|2022-04-12 14:36:30|179.99|177.59|179.65|177.25|179.99|177.59|179.65|177.25|0
1649774200000|2022-04-12 14:36:40|179.69|177.29|179.99|177.59|179.99|177.59|179.69|177.29|0
1649774210000|2022-04-12 14:36:50|179.92|177.52|179.65|177.25|179.92|177.52|179.65|177.25|0
1649774220000|2022-04-12 14:37:00|179.72|177.32|179.95|177.55|179.95|177.55|179.72|177.32|0
1649774230000|2022-04-12 14:37:10|179.99|177.59|180.59|178.19|180.59|178.19|179.99|177.59|0
1649774240000|2022-04-12 14:37:20|180.53|178.13|180.73|178.33|180.73|178.33|180.53|178.13|0
1649774250000|2022-04-12 14:37:30|180.66|178.26|180.7|178.3|180.73|178.33|180.66|178.26|0
1649774260000|2022-04-12 14:37:40|180.66|178.26|180.8|178.4|180.8|178.4|180.66|178.26|0
1649774270000|2022-04-12 14:37:50|181.04|178.64|181|178.6|181.14|178.74|181|178.6|0
1649774280000|2022-04-12 14:38:00|181.27|178.87|181.54|179.14|181.54|179.14|181.27|178.87|0
1649774290000|2022-04-12 14:38:10|181.61|179.21|181.82|179.42|181.82|179.42|181.61|179.21|0
1649774300000|2022-04-12 14:38:20|181.88|179.48|181.82|179.42|182.02|179.62|181.82|179.42|0
1649774310000|2022-04-12 14:38:30|181.75|179.35|181.78|179.38|181.88|179.48|181.75|179.35|0
1649774320000|2022-04-12 14:38:40|181.68|179.28|181.61|179.21|181.75|179.35|181.61|179.21|0
1649774330000|2022-04-12 14:38:50|181.54|179.14|181.75|179.35|181.75|179.35|181.54|179.14|0
1649774340000|2022-04-12 14:39:00|181.88|179.48|181.54|179.14|181.88|179.48|181.54|179.14|0
1649774350000|2022-04-12 14:39:10|181.75|179.35|181.88|179.48|181.88|179.48|181.75|179.35|0
1649774360000|2022-04-12 14:39:20|181.95|179.55|181.75|179.35|181.95|179.55|181.75|179.35|0
1649774370000|2022-04-12 14:39:30|181.88|179.48|181.88|179.48|181.95|179.55|181.88|179.48|0
1649774380000|2022-04-12 14:39:40|181.92|179.52|181.81|179.41|181.92|179.52|181.81|179.41|0
1649774390000|2022-04-12 14:39:50|181.75|179.35|181.75|179.35|181.75|179.35|181.75|179.35|0
1649774400000|2022-04-12 14:40:00|181.81|179.41|181.68|179.28|181.88|179.48|181.68|179.28|0
1649774410000|2022-04-12 14:40:10|181.61|179.21|181.75|179.35|181.81|179.41|181.61|179.21|0
1649774420000|2022-04-12 14:40:20|181.54|179.14|181.47|179.07|181.68|179.28|181.47|179.07|0
1649774430000|2022-04-12 14:40:30|181.54|179.14|181.27|178.87|181.54|179.14|181.27|178.87|0
1649774440000|2022-04-12 14:40:40|181.24|178.84|181.47|179.07|181.47|179.07|181.2|178.8|0
1649774450000|2022-04-12 14:40:50|181.41|179.01|181.51|179.11|181.61|179.21|181.41|179.01|0
1649774460000|2022-04-12 14:41:00|181.58|179.18|181.68|179.28|181.81|179.41|181.58|179.18|0
1649774470000|2022-04-12 14:41:10|181.75|179.35|181.75|179.35|181.88|179.48|181.75|179.35|0
1649774480000|2022-04-12 14:41:20|181.68|179.28|181.75|179.35|181.75|179.35|181.54|179.14|0
1649774490000|2022-04-12 14:41:30|181.81|179.41|181.68|179.28|181.81|179.41|181.68|179.28|0
1649774500000|2022-04-12 14:41:40|181.61|179.21|181.54|179.14|181.61|179.21|181.54|179.14|0
1649774510000|2022-04-12 14:41:50|181.68|179.28|181.68|179.28|181.75|179.35|181.68|179.28|0
1649774520000|2022-04-12 14:42:00|181.81|179.41|181.68|179.28|181.81|179.41|181.68|179.28|0
1649774530000|2022-04-12 14:42:10|181.54|179.14|181.47|179.07|181.68|179.28|181.47|179.07|0
1649774540000|2022-04-12 14:42:20|181.34|178.94|181.61|179.21|181.61|179.21|181.34|178.94|0
1649774550000|2022-04-12 14:42:30|181.71|179.31|181.81|179.41|181.85|179.45|181.71|179.31|0
1649774560000|2022-04-12 14:42:40|181.75|179.35|181.75|179.35|181.81|179.41|181.75|179.35|0
1649774570000|2022-04-12 14:42:50|181.68|179.28|181.81|179.41|181.81|179.41|181.68|179.28|0
1649774580000|2022-04-12 14:43:00|182.02|179.62|182.02|179.62|182.02|179.62|181.95|179.55|0
1649774590000|2022-04-12 14:43:10|181.95|179.55|182.02|179.62|182.02|179.62|181.95|179.55|0
1649774600000|2022-04-12 14:43:20|181.95|179.55|181.68|179.28|181.95|179.55|181.68|179.28|0
1649774610000|2022-04-12 14:43:30|181.74|179.34|181.68|179.28|181.74|179.34|181.68|179.28|0
1649774620000|2022-04-12 14:43:40|181.74|179.34|181.88|179.48|181.88|179.48|181.68|179.28|0
1649774630000|2022-04-12 14:43:50|181.95|179.55|182.02|179.62|182.02|179.62|181.95|179.55|0
1649774640000|2022-04-12 14:44:00|181.88|179.48|182.49|180.09|182.49|180.09|181.88|179.48|0
1649774650000|2022-04-12 14:44:10|182.22|179.82|182.15|179.75|182.29|179.89|182.15|179.75|0
1649774660000|2022-04-12 14:44:20|182.29|179.89|182.08|179.68|182.29|179.89|182.08|179.68|0
1649774670000|2022-04-12 14:44:30|181.81|179.41|181.81|179.41|181.95|179.55|181.81|179.41|0
1649774680000|2022-04-12 14:44:40|181.74|179.34|181.61|179.21|181.74|179.34|181.61|179.21|0
1649774690000|2022-04-12 14:44:50|181.68|179.28|181.74|179.34|181.74|179.34|181.68|179.28|0
1649774700000|2022-04-12 14:45:00|181.81|179.41|181.88|179.48|181.92|179.52|181.74|179.34|0
1649774710000|2022-04-12 14:45:10|182.22|179.82|182.02|179.62|182.22|179.82|182.02|179.62|0
1649774720000|2022-04-12 14:45:20|182.15|179.75|181.95|179.55|182.15|179.75|181.95|179.55|0
1649774730000|2022-04-12 14:45:30|181.88|179.48|181.68|179.28|181.88|179.48|181.68|179.28|0
1649774740000|2022-04-12 14:45:40|181.74|179.34|181.68|179.28|181.74|179.34|181.68|179.28|0
1649774750000|2022-04-12 14:45:50|181.74|179.34|181.81|179.41|181.88|179.48|181.74|179.34|0
1649774760000|2022-04-12 14:46:00|181.74|179.34|181.68|179.28|181.74|179.34|181.68|179.28|0
1649774770000|2022-04-12 14:46:10|181.4|179|181.27|178.87|181.4|179|181.2|178.8|0
1649774780000|2022-04-12 14:46:20|181.2|178.8|181.34|178.94|181.34|178.94|181.2|178.8|0
1649774790000|2022-04-12 14:46:30|181.27|178.87|181.4|179|181.4|179|181.2|178.8|0
1649774800000|2022-04-12 14:46:40|181.47|179.07|181.4|179|181.54|179.14|181.4|179|0
1649774810000|2022-04-12 14:46:50|181.27|178.87|181.34|178.94|181.34|178.94|181.27|178.87|0
1649774820000|2022-04-12 14:47:00|181.4|179|181.2|178.8|181.4|179|181.2|178.8|0
1649774830000|2022-04-12 14:47:10|181.4|179|179.1|176.7|181.47|179.07|179.04|176.64|0
1649774840000|2022-04-12 14:47:20|181.47|179.07|181.17|178.77|181.47|179.07|181.17|178.77|0
1649774850000|2022-04-12 14:47:30|181.34|178.94|181.61|179.21|181.61|179.21|181.34|178.94|0
1649774860000|2022-04-12 14:47:40|181.54|179.14|181.61|179.21|181.67|179.27|181.54|179.14|0
1649774870000|2022-04-12 14:47:50|181.81|179.41|181.74|179.34|181.81|179.41|181.74|179.34|0
1649774880000|2022-04-12 14:48:00|181.81|179.41|182.42|180.02|182.42|180.02|181.74|179.34|0
1649774890000|2022-04-12 14:48:10|182.36|179.96|182.7|180.3|182.7|180.3|182.36|179.96|0
1649774900000|2022-04-12 14:48:20|182.63|180.23|182.63|180.23|182.63|180.23|182.63|180.23|0
1649774910000|2022-04-12 14:48:30|182.56|180.16|182.77|180.37|182.77|180.37|182.56|180.16|0
1649774920000|2022-04-12 14:48:40|182.76|180.36|182.83|180.43|182.83|180.43|182.7|180.3|0
1649774930000|2022-04-12 14:48:50|182.7|180.3|182.7|180.3|182.7|180.3|182.7|180.3|0
1649774940000|2022-04-12 14:49:00|182.76|180.36|182.83|180.43|182.83|180.43|182.76|180.36|0
1649774950000|2022-04-12 14:49:10|182.76|180.36|182.83|180.43|182.83|180.43|182.76|180.36|0
1649774960000|2022-04-12 14:49:20|182.76|180.36|182.56|180.16|182.83|180.43|182.56|180.16|0
1649774970000|2022-04-12 14:49:30|182.7|180.3|182.63|180.23|182.7|180.3|182.63|180.23|0
1649774980000|2022-04-12 14:49:40|182.56|180.16|182.63|180.23|182.63|180.23|182.56|180.16|0
1649774990000|2022-04-12 14:49:50|182.56|180.16|182.6|180.2|182.63|180.23|182.56|180.16|0
1649775000000|2022-04-12 14:50:00|182.56|180.16|182.59|180.19|182.7|180.3|182.56|180.16|0
1649775010000|2022-04-12 14:50:10|182.63|180.23|182.7|180.3|182.7|180.3|182.56|180.16|0
1649775020000|2022-04-12 14:50:20|182.76|180.36|183.17|180.77|183.17|180.77|182.76|180.36|0
1649775030000|2022-04-12 14:50:30|183.04|180.64|183.38|180.98|183.38|180.98|183.04|180.64|0
1649775040000|2022-04-12 14:50:40|183.65|181.25|183.59|181.19|183.79|181.39|183.59|181.19|0
1649775050000|2022-04-12 14:50:50|183.52|181.12|183.31|180.91|183.65|181.25|183.31|180.91|0
1649775060000|2022-04-12 14:51:00|183.45|181.05|183.38|180.98|183.59|181.19|183.38|180.98|0
1649775070000|2022-04-12 14:51:10|183.52|181.12|183.59|181.19|183.59|181.19|183.52|181.12|0
1649775080000|2022-04-12 14:51:20|183.65|181.25|183.72|181.32|183.79|181.39|183.59|181.19|0
1649775090000|2022-04-12 14:51:30|183.65|181.25|183.52|181.12|183.65|181.25|183.52|181.12|0
1649775100000|2022-04-12 14:51:40|183.45|181.05|183.52|181.12|183.59|181.19|183.45|181.05|0
1649775110000|2022-04-12 14:51:50|183.45|181.05|183.45|181.05|183.52|181.12|183.45|181.05|0
1649775120000|2022-04-12 14:52:00|183.38|180.98|183.58|181.18|183.62|181.22|183.38|180.98|0
1649775130000|2022-04-12 14:52:10|183.52|181.12|183.24|180.84|183.52|181.12|183.17|180.77|0
1649775140000|2022-04-12 14:52:20|183.17|180.77|182.69|180.29|183.17|180.77|182.63|180.23|0
1649775150000|2022-04-12 14:52:30|182.83|180.43|182.63|180.23|182.83|180.43|182.63|180.23|0
1649775160000|2022-04-12 14:52:40|182.56|180.16|182.56|180.16|182.63|180.23|182.56|180.16|0
1649775170000|2022-04-12 14:52:50|182.49|180.09|182.56|180.16|182.69|180.29|182.49|180.09|0
1649775180000|2022-04-12 14:53:00|182.63|180.23|182.76|180.36|182.76|180.36|182.63|180.23|0
1649775190000|2022-04-12 14:53:10|182.69|180.29|182.9|180.5|182.9|180.5|182.63|180.23|0
1649775200000|2022-04-12 14:53:20|182.97|180.57|182.8|180.4|182.97|180.57|182.76|180.36|0
1649775210000|2022-04-12 14:53:30|182.9|180.5|182.87|180.47|182.97|180.57|182.83|180.43|0
1649775220000|2022-04-12 14:53:40|182.97|180.57|182.56|180.16|182.97|180.57|182.56|180.16|0
1649775230000|2022-04-12 14:53:50|182.69|180.29|182.56|180.16|182.76|180.36|182.56|180.16|0
1649775240000|2022-04-12 14:54:00|182.69|180.29|182.52|180.12|182.69|180.29|182.52|180.12|0
1649775250000|2022-04-12 14:54:10|182.63|180.23|182.69|180.29|182.69|180.29|182.56|180.16|0
1649775260000|2022-04-12 14:54:20|182.59|180.19|182.9|180.5|182.9|180.5|182.59|180.19|0
1649775270000|2022-04-12 14:54:30|182.93|180.53|183.17|180.77|183.17|180.77|182.93|180.53|0
1649775280000|2022-04-12 14:54:40|183.1|180.7|182.56|180.16|183.1|180.7|182.56|180.16|0
1649775290000|2022-04-12 14:54:50|182.63|180.23|182.69|180.29|182.69|180.29|182.63|180.23|0
1649775300000|2022-04-12 14:55:00|182.76|180.36|182.97|180.57|182.97|180.57|182.76|180.36|0
1649775310000|2022-04-12 14:55:10|183.24|180.84|183.17|180.77|183.24|180.84|183.07|180.67|0
1649775320000|2022-04-12 14:55:20|183.24|180.84|183.24|180.84|183.24|180.84|183.24|180.84|0
1649775330000|2022-04-12 14:55:30|183.38|180.98|183.17|180.77|183.38|180.98|183.17|180.77|0
1649775340000|2022-04-12 14:55:40|183.24|180.84|183|180.6|183.24|180.84|182.97|180.57|0
1649775350000|2022-04-12 14:55:50|182.9|180.5|182.76|180.36|182.9|180.5|182.63|180.23|0
1649775360000|2022-04-12 14:56:00|182.69|180.29|182.56|180.16|182.69|180.29|182.56|180.16|0
1649775370000|2022-04-12 14:56:10|182.42|180.02|182.15|179.75|182.42|180.02|182.15|179.75|0
1649775380000|2022-04-12 14:56:20|182.35|179.95|182.42|180.02|182.42|180.02|182.35|179.95|0
1649775390000|2022-04-12 14:56:30|182.35|179.95|182.42|180.02|182.42|180.02|182.32|179.92|0
1649775400000|2022-04-12 14:56:40|182.35|179.95|182.49|180.09|182.49|180.09|182.35|179.95|0
1649775410000|2022-04-12 14:56:50|182.56|180.16|182.22|179.82|182.56|180.16|182.22|179.82|0
1649775420000|2022-04-12 14:57:00|182.35|179.95|182.62|180.22|182.62|180.22|182.35|179.95|0
1649775430000|2022-04-12 14:57:10|182.42|180.02|182.28|179.88|182.42|180.02|182.28|179.88|0
1649775440000|2022-04-12 14:57:20|182.22|179.82|182.28|179.88|182.28|179.88|182.22|179.82|0
1649775450000|2022-04-12 14:57:30|182.35|179.95|182.42|180.02|182.49|180.09|182.35|179.95|0
1649775460000|2022-04-12 14:57:40|182.56|180.16|182.76|180.36|182.76|180.36|182.56|180.16|0
1649775470000|2022-04-12 14:57:50|182.97|180.57|182.76|180.36|182.97|180.57|182.76|180.36|0
1649775480000|2022-04-12 14:58:00|182.69|180.29|182.62|180.22|182.69|180.29|182.62|180.22|0
1649775490000|2022-04-12 14:58:10|182.76|180.36|183|180.6|183|180.6|182.76|180.36|0
1649775500000|2022-04-12 14:58:20|182.9|180.5|182.73|180.33|182.9|180.5|182.69|180.29|0
1649775510000|2022-04-12 14:58:30|182.76|180.36|182.62|180.22|182.76|180.36|182.62|180.22|0
1649775520000|2022-04-12 14:58:40|182.42|180.02|182.56|180.16|182.56|180.16|182.42|180.02|0
1649775530000|2022-04-12 14:58:50|182.62|180.22|182.62|180.22|182.62|180.22|182.56|180.16|0
1649775540000|2022-04-12 14:59:00|182.69|180.29|182.76|180.36|182.76|180.36|182.56|180.16|0
1649775550000|2022-04-12 14:59:10|182.9|180.5|182.62|180.22|182.9|180.5|182.62|180.22|0
1649775560000|2022-04-12 14:59:20|182.56|180.16|182.56|180.16|182.56|180.16|182.49|180.09|0
1649775570000|2022-04-12 14:59:30|182.42|180.02|182.76|180.36|182.76|180.36|182.42|180.02|0
1649775580000|2022-04-12 14:59:40|182.97|180.57|182.83|180.43|182.97|180.57|182.83|180.43|0
1649775590000|2022-04-12 14:59:50|182.62|180.22|182.76|180.36|182.76|180.36|182.62|180.22|0
1649775600000|2022-04-12 15:00:00|182.83|180.43|182.9|180.5|182.96|180.56|182.83|180.43|0
1649775610000|2022-04-12 15:00:10|183.03|180.63|183.17|180.77|183.17|180.77|182.96|180.56|0
1649775620000|2022-04-12 15:00:20|183.31|180.91|183.44|181.04|183.44|181.04|183.21|180.81|0
1649775630000|2022-04-12 15:00:30|183.58|181.18|183.58|181.18|183.72|181.32|183.58|181.18|0
1649775640000|2022-04-12 15:00:40|183.51|181.11|183.51|181.11|183.58|181.18|183.51|181.11|0
1649775650000|2022-04-12 15:00:50|183.38|180.98|183.38|180.98|183.44|181.04|183.27|180.87|0
1649775660000|2022-04-12 15:01:00|183.17|180.77|182.96|180.56|183.17|180.77|182.96|180.56|0
1649775670000|2022-04-12 15:01:10|183.1|180.7|182.9|180.5|183.17|180.77|182.9|180.5|0
1649775680000|2022-04-12 15:01:20|182.96|180.56|182.96|180.56|183.03|180.63|182.96|180.56|0
1649775690000|2022-04-12 15:01:30|182.83|180.43|182.83|180.43|182.83|180.43|182.59|180.19|0
1649775700000|2022-04-12 15:01:40|182.76|180.36|182.83|180.43|182.83|180.43|182.76|180.36|0
1649775710000|2022-04-12 15:01:50|182.76|180.36|182.69|180.29|182.76|180.36|182.69|180.29|0
1649775720000|2022-04-12 15:02:00|182.55|180.15|182.14|179.74|182.55|180.15|182.14|179.74|0
1649775730000|2022-04-12 15:02:10|182.35|179.95|182.49|180.09|182.49|180.09|182.35|179.95|0
1649775740000|2022-04-12 15:02:20|182.42|180.02|182.35|179.95|182.42|180.02|182.28|179.88|0
1649775750000|2022-04-12 15:02:30|182.28|179.88|181.8|179.4|182.28|179.88|181.8|179.4|0
1649775760000|2022-04-12 15:02:40|182.08|179.68|181.87|179.47|182.14|179.74|181.87|179.47|0
1649775770000|2022-04-12 15:02:50|181.74|179.34|181.6|179.2|181.8|179.4|181.6|179.2|0
1649775780000|2022-04-12 15:03:00|181.53|179.13|181.91|179.51|181.91|179.51|181.53|179.13|0
1649775790000|2022-04-12 15:03:10|181.94|179.54|181.87|179.47|181.94|179.54|181.74|179.34|0
1649775800000|2022-04-12 15:03:20|181.94|179.54|182.21|179.81|182.21|179.81|181.94|179.54|0
1649775810000|2022-04-12 15:03:30|182.01|179.61|181.74|179.34|182.01|179.61|181.67|179.27|0
1649775820000|2022-04-12 15:03:40|181.8|179.4|182.01|179.61|182.01|179.61|181.8|179.4|0
1649775830000|2022-04-12 15:03:50|181.94|179.54|182.08|179.68|182.08|179.68|181.94|179.54|0
1649775840000|2022-04-12 15:04:00|181.94|179.54|181.94|179.54|181.94|179.54|181.8|179.4|0
1649775850000|2022-04-12 15:04:10|182.28|179.88|182.21|179.81|182.35|179.95|182.21|179.81|0
1649775860000|2022-04-12 15:04:20|182.08|179.68|182.01|179.61|182.08|179.68|182.01|179.61|0
1649775870000|2022-04-12 15:04:30|182.08|179.68|181.87|179.47|182.08|179.68|181.87|179.47|0
1649775880000|2022-04-12 15:04:40|182.01|179.61|181.87|179.47|182.01|179.61|181.8|179.4|0
1649775890000|2022-04-12 15:04:50|181.94|179.54|181.8|179.4|182.01|179.61|181.8|179.4|0
1649775900000|2022-04-12 15:05:00|181.77|179.37|181.67|179.27|181.87|179.47|181.6|179.2|0
1649775910000|2022-04-12 15:05:10|181.8|179.4|182.14|179.74|182.14|179.74|181.8|179.4|0
1649775920000|2022-04-12 15:05:20|182.21|179.81|182.14|179.74|182.28|179.88|182.14|179.74|0
1649775930000|2022-04-12 15:05:30|182.01|179.61|181.87|179.47|182.01|179.61|181.87|179.47|0
1649775940000|2022-04-12 15:05:40|181.8|179.4|182.11|179.71|182.11|179.71|181.8|179.4|0
1649775950000|2022-04-12 15:05:50|182.14|179.74|182.21|179.81|182.21|179.81|182.14|179.74|0
1649775960000|2022-04-12 15:06:00|182.28|179.88|182.62|180.22|182.62|180.22|182.28|179.88|0
1649775970000|2022-04-12 15:06:10|182.48|180.08|182.96|180.56|182.96|180.56|182.48|180.08|0
1649775980000|2022-04-12 15:06:20|183.03|180.63|183.17|180.77|183.24|180.84|183.03|180.63|0
1649775990000|2022-04-12 15:06:30|183.1|180.7|182.69|180.29|183.1|180.7|182.69|180.29|0
1649776000000|2022-04-12 15:06:40|182.55|180.15|182.62|180.22|182.69|180.29|182.55|180.15|0
1649776010000|2022-04-12 15:06:50|182.76|180.36|182.69|180.29|182.76|180.36|182.69|180.29|0
1649776020000|2022-04-12 15:07:00|182.76|180.36|182.45|180.05|182.76|180.36|182.45|180.05|0
1649776030000|2022-04-12 15:07:10|182.48|180.08|182.14|179.74|182.48|180.08|182.14|179.74|0
1649776040000|2022-04-12 15:07:20|182.07|179.67|182.07|179.67|182.28|179.88|182.07|179.67|0
1649776050000|2022-04-12 15:07:30|182.14|179.74|182.35|179.95|182.35|179.95|182.14|179.74|0
1649776060000|2022-04-12 15:07:40|182.48|180.08|182.42|180.02|182.66|180.26|182.42|180.02|0
1649776070000|2022-04-12 15:07:50|182.48|180.08|182.41|180.01|182.55|180.15|182.41|180.01|0
1649776080000|2022-04-12 15:08:00|182.48|180.08|182.62|180.22|182.62|180.22|182.48|180.08|0
1649776090000|2022-04-12 15:08:10|182.55|180.15|182.62|180.22|182.76|180.36|182.55|180.15|0
1649776100000|2022-04-12 15:08:20|182.66|180.26|182.69|180.29|182.69|180.29|182.62|180.22|0
1649776110000|2022-04-12 15:08:30|182.76|180.36|182.69|180.29|182.76|180.36|182.65|180.25|0
1649776120000|2022-04-12 15:08:40|182.89|180.49|182.72|180.32|182.89|180.49|182.72|180.32|0
1649776130000|2022-04-12 15:08:50|182.86|180.46|182.82|180.42|182.89|180.49|182.82|180.42|0
1649776140000|2022-04-12 15:09:00|182.89|180.49|183.3|180.9|183.37|180.97|182.89|180.49|0
1649776150000|2022-04-12 15:09:10|183.37|180.97|183.44|181.04|183.44|181.04|183.37|180.97|0
1649776160000|2022-04-12 15:09:20|183.51|181.11|183.37|180.97|183.58|181.18|183.37|180.97|0
1649776170000|2022-04-12 15:09:30|183.44|181.04|183.3|180.9|183.44|181.04|183.3|180.9|0
1649776180000|2022-04-12 15:09:40|183.17|180.77|183.1|180.7|183.17|180.77|183.03|180.63|0
1649776190000|2022-04-12 15:09:50|183.17|180.77|183.37|180.97|183.37|180.97|183.1|180.7|0
1649776200000|2022-04-12 15:10:00|183.3|180.9|183.3|180.9|183.3|180.9|183.17|180.77|0
1649776210000|2022-04-12 15:10:10|183.44|181.04|183.44|181.04|183.44|181.04|183.37|180.97|0
1649776220000|2022-04-12 15:10:20|183.37|180.97|183.37|180.97|183.37|180.97|183.17|180.77|0
1649776230000|2022-04-12 15:10:30|183.3|180.9|183.23|180.83|183.34|180.94|183.23|180.83|0
1649776240000|2022-04-12 15:10:40|183.37|180.97|183.23|180.83|183.37|180.97|183.17|180.77|0
1649776250000|2022-04-12 15:10:50|183.03|180.63|182.89|180.49|183.03|180.63|182.72|180.32|0
1649776260000|2022-04-12 15:11:00|182.75|180.35|182.82|180.42|182.93|180.53|182.75|180.35|0
1649776270000|2022-04-12 15:11:10|182.96|180.56|182.89|180.49|182.96|180.56|182.75|180.35|0
1649776280000|2022-04-12 15:11:20|182.96|180.56|182.96|180.56|182.96|180.56|182.89|180.49|0
1649776290000|2022-04-12 15:11:30|183.17|180.77|183.23|180.83|183.3|180.9|183.17|180.77|0
1649776300000|2022-04-12 15:11:40|183.34|180.94|183.3|180.9|183.58|181.18|183.3|180.9|0
1649776310000|2022-04-12 15:11:50|183.16|180.76|183.13|180.73|183.16|180.76|182.96|180.56|0
1649776320000|2022-04-12 15:12:00|183.16|180.76|183.23|180.83|183.37|180.97|183.16|180.76|0
1649776330000|2022-04-12 15:12:10|183.16|180.76|182.89|180.49|183.16|180.76|182.89|180.49|0
1649776340000|2022-04-12 15:12:20|182.69|180.29|183.1|180.7|183.1|180.7|182.69|180.29|0
1649776350000|2022-04-12 15:12:30|182.96|180.56|183.1|180.7|183.1|180.7|182.96|180.56|0
1649776360000|2022-04-12 15:12:40|183.03|180.63|183.23|180.83|183.23|180.83|183.03|180.63|0
1649776370000|2022-04-12 15:12:50|183.13|180.73|182.82|180.42|183.13|180.73|182.82|180.42|0
1649776380000|2022-04-12 15:13:00|182.89|180.49|183.1|180.7|183.1|180.7|182.69|180.29|0
1649776390000|2022-04-12 15:13:10|182.99|180.59|182.82|180.42|182.99|180.59|182.82|180.42|0
1649776400000|2022-04-12 15:13:20|182.69|180.29|182.62|180.22|182.82|180.42|182.62|180.22|0
1649776410000|2022-04-12 15:13:30|182.82|180.42|182.69|180.29|182.82|180.42|182.69|180.29|0
1649776420000|2022-04-12 15:13:40|182.75|180.35|182.55|180.15|182.75|180.35|182.28|179.88|0
1649776430000|2022-04-12 15:13:50|182.41|180.01|182.41|180.01|182.48|180.08|182.34|179.94|0
1649776440000|2022-04-12 15:14:00|182.34|179.94|182.69|180.29|182.69|180.29|182.34|179.94|0
1649776450000|2022-04-12 15:14:10|182.62|180.22|182.58|180.18|182.69|180.29|182.55|180.15|0
1649776460000|2022-04-12 15:14:20|182.62|180.22|182.21|179.81|182.62|180.22|182.21|179.81|0
1649776470000|2022-04-12 15:14:30|182.34|179.94|182.55|180.15|182.55|180.15|182.34|179.94|0
1649776480000|2022-04-12 15:14:40|182.68|180.28|182.41|180.01|182.68|180.28|182.41|180.01|0
1649776490000|2022-04-12 15:14:50|182.34|179.94|182.14|179.74|182.34|179.94|182|179.6|0
1649776500000|2022-04-12 15:15:00|181.93|179.53|181.93|179.53|182|179.6|181.93|179.53|0
1649776510000|2022-04-12 15:15:10|182.14|179.74|182.14|179.74|182.14|179.74|181.73|179.33|0
1649776520000|2022-04-12 15:15:20|182|179.6|181.87|179.47|182|179.6|181.87|179.47|0
1649776530000|2022-04-12 15:15:30|181.73|179.33|181.73|179.33|181.87|179.47|181.73|179.33|0
1649776540000|2022-04-12 15:15:40|181.66|179.26|181.8|179.4|181.8|179.4|181.66|179.26|0
1649776550000|2022-04-12 15:15:50|181.87|179.47|181.8|179.4|181.93|179.53|181.8|179.4|0
1649776560000|2022-04-12 15:16:00|182|179.6|181.8|179.4|182|179.6|181.73|179.33|0
1649776570000|2022-04-12 15:16:10|181.66|179.26|181.73|179.33|181.73|179.33|181.63|179.23|0
1649776580000|2022-04-12 15:16:20|181.77|179.37|181.93|179.53|181.93|179.53|181.77|179.37|0
1649776590000|2022-04-12 15:16:30|181.87|179.47|181.8|179.4|181.93|179.53|181.8|179.4|0
1649776600000|2022-04-12 15:16:40|181.87|179.47|182|179.6|182|179.6|181.87|179.47|0
1649776610000|2022-04-12 15:16:50|181.87|179.47|182.11|179.71|182.11|179.71|181.87|179.47|0
1649776620000|2022-04-12 15:17:00|181.93|179.53|181.93|179.53|182|179.6|181.93|179.53|0
1649776630000|2022-04-12 15:17:10|182.07|179.67|182.27|179.87|182.27|179.87|182.07|179.67|0
1649776640000|2022-04-12 15:17:20|182.21|179.81|182.07|179.67|182.24|179.84|182.04|179.64|0
1649776650000|2022-04-12 15:17:30|182|179.6|181.93|179.53|182|179.6|181.9|179.5|0
1649776660000|2022-04-12 15:17:40|181.87|179.47|181.93|179.53|182|179.6|181.87|179.47|0
1649776670000|2022-04-12 15:17:50|181.9|179.5|182|179.6|182.07|179.67|181.9|179.5|0
1649776680000|2022-04-12 15:18:00|182.07|179.67|182.21|179.81|182.21|179.81|182.07|179.67|0
1649776690000|2022-04-12 15:18:10|182.27|179.87|182.07|179.67|182.27|179.87|182.07|179.67|0
1649776700000|2022-04-12 15:18:20|181.76|179.36|181.8|179.4|181.8|179.4|181.76|179.36|0
1649776710000|2022-04-12 15:18:30|181.87|179.47|181.63|179.23|181.87|179.47|181.63|179.23|0
1649776720000|2022-04-12 15:18:40|181.53|179.13|181.19|178.79|181.53|179.13|181.19|178.79|0
1649776730000|2022-04-12 15:18:50|181.25|178.85|181.12|178.72|181.25|178.85|181.05|178.65|0
1649776740000|2022-04-12 15:19:00|181.46|179.06|181.59|179.19|181.59|179.19|181.46|179.06|0
1649776750000|2022-04-12 15:19:10|181.52|179.12|181.52|179.12|181.52|179.12|181.52|179.12|0
1649776760000|2022-04-12 15:19:20|181.59|179.19|181.52|179.12|181.59|179.19|181.52|179.12|0
1649776770000|2022-04-12 15:19:30|181.46|179.06|181.32|178.92|181.46|179.06|181.32|178.92|0
1649776780000|2022-04-12 15:19:40|181.12|178.72|180.85|178.45|181.12|178.72|180.85|178.45|0
1649776790000|2022-04-12 15:19:50|180.71|178.31|180.75|178.35|180.78|178.38|180.71|178.31|0
1649776800000|2022-04-12 15:20:00|180.64|178.24|180.64|178.24|180.71|178.31|180.58|178.18|0
1649776810000|2022-04-12 15:20:10|180.78|178.38|180.78|178.38|180.78|178.38|180.78|178.38|0
1649776820000|2022-04-12 15:20:20|180.64|178.24|180.81|178.41|180.81|178.41|180.64|178.24|0
1649776830000|2022-04-12 15:20:30|180.64|178.24|180.2|177.8|180.64|178.24|180.17|177.77|0
1649776840000|2022-04-12 15:20:40|180.17|177.77|180.3|177.9|180.3|177.9|180.17|177.77|0
1649776850000|2022-04-12 15:20:50|180.17|177.77|180.24|177.84|180.24|177.84|180.17|177.77|0
1649776860000|2022-04-12 15:21:00|179.9|177.5|179.97|177.57|179.97|177.57|179.9|177.5|0
1649776870000|2022-04-12 15:21:10|180.03|177.63|180.1|177.7|180.1|177.7|180.03|177.63|0
1649776880000|2022-04-12 15:21:20|180.17|177.77|180.24|177.84|180.24|177.84|180.17|177.77|0
1649776890000|2022-04-12 15:21:30|180.3|177.9|180.37|177.97|180.37|177.97|180.3|177.9|0
1649776900000|2022-04-12 15:21:40|180.44|178.04|180.3|177.9|180.44|178.04|180.3|177.9|0
1649776910000|2022-04-12 15:21:50|180.37|177.97|180.37|177.97|180.37|177.97|180.3|177.9|0
1649776920000|2022-04-12 15:22:00|180.3|177.9|180.44|178.04|180.44|178.04|180.24|177.84|0
1649776930000|2022-04-12 15:22:10|180.37|177.97|180.44|178.04|180.51|178.11|180.37|177.97|0
1649776940000|2022-04-12 15:22:20|180.37|177.97|180.3|177.9|180.37|177.97|180.3|177.9|0
1649776950000|2022-04-12 15:22:30|180.34|177.94|180.34|177.94|180.34|177.94|180.34|177.94|0
1649776960000|2022-04-12 15:22:40|180.3|177.9|180.1|177.7|180.3|177.9|179.9|177.5|0
1649776970000|2022-04-12 15:22:50|180.03|177.63|180.03|177.63|180.03|177.63|179.97|177.57|0
1649776980000|2022-04-12 15:23:00|179.97|177.57|179.97|177.57|180.03|177.63|179.9|177.5|0
1649776990000|2022-04-12 15:23:10|179.9|177.5|179.73|177.33|179.9|177.5|179.73|177.33|0
1649777000000|2022-04-12 15:23:20|179.7|177.3|179.87|177.47|179.87|177.47|179.7|177.3|0
1649777010000|2022-04-12 15:23:30|179.9|177.5|180.1|177.7|180.1|177.7|179.9|177.5|0
1649777020000|2022-04-12 15:23:40|180.24|177.84|180.3|177.9|180.3|177.9|180.24|177.84|0
1649777030000|2022-04-12 15:23:50|180.24|177.84|180.41|178.01|180.44|178.04|180.24|177.84|0
1649777040000|2022-04-12 15:24:00|180.44|178.04|180.17|177.77|180.44|178.04|180.17|177.77|0
1649777050000|2022-04-12 15:24:10|180.24|177.84|180.37|177.97|180.37|177.97|180.24|177.84|0
1649777060000|2022-04-12 15:24:20|180.3|177.9|180.37|177.97|180.37|177.97|180.3|177.9|0
1649777070000|2022-04-12 15:24:30|180.24|177.84|180.17|177.77|180.3|177.9|180.17|177.77|0
1649777080000|2022-04-12 15:24:40|180.1|177.7|180.1|177.7|180.1|177.7|180.03|177.63|0
1649777090000|2022-04-12 15:24:50|180.24|177.84|180.14|177.74|180.24|177.84|180.14|177.74|0
1649777100000|2022-04-12 15:25:00|179.9|177.5|179.76|177.36|179.93|177.53|179.76|177.36|0
1649777110000|2022-04-12 15:25:10|179.29|176.89|179.76|177.36|179.76|177.36|179.29|176.89|0
1649777120000|2022-04-12 15:25:20|179.49|177.09|179.63|177.23|179.63|177.23|179.43|177.03|0
1649777130000|2022-04-12 15:25:30|179.49|177.09|179.49|177.09|179.53|177.13|179.49|177.09|0
1649777140000|2022-04-12 15:25:40|179.43|177.03|179.43|177.03|179.43|177.03|179.36|176.96|0
1649777150000|2022-04-12 15:25:50|179.36|176.96|179.36|176.96|179.39|176.99|179.36|176.96|0
1649777160000|2022-04-12 15:26:00|179.22|176.82|178.96|176.56|179.22|176.82|178.96|176.56|0
1649777170000|2022-04-12 15:26:10|179.16|176.76|179.22|176.82|179.26|176.86|179.16|176.76|0
1649777180000|2022-04-12 15:26:20|179.36|176.96|179.29|176.89|179.43|177.03|179.29|176.89|0
1649777190000|2022-04-12 15:26:30|179.36|176.96|179.36|176.96|179.36|176.96|179.26|176.86|0
1649777200000|2022-04-12 15:26:40|179.29|176.89|179.29|176.89|179.29|176.89|179.16|176.76|0
1649777210000|2022-04-12 15:26:50|179.22|176.82|179.22|176.82|179.22|176.82|179.22|176.82|0
1649777220000|2022-04-12 15:27:00|179.16|176.76|179.22|176.82|179.22|176.82|179.16|176.76|0
1649777230000|2022-04-12 15:27:10|179.29|176.89|178.96|176.56|179.29|176.89|178.96|176.56|0
1649777240000|2022-04-12 15:27:20|178.89|176.49|178.96|176.56|178.96|176.56|178.89|176.49|0
1649777250000|2022-04-12 15:27:30|178.89|176.49|178.72|176.32|178.89|176.49|178.69|176.29|0
1649777260000|2022-04-12 15:27:40|178.79|176.39|178.79|176.39|178.82|176.42|178.75|176.35|0
1649777270000|2022-04-12 15:27:50|178.82|176.42|178.75|176.35|178.89|176.49|178.75|176.35|0
1649777280000|2022-04-12 15:28:00|178.92|176.52|178.82|176.42|178.92|176.52|178.79|176.39|0
1649777290000|2022-04-12 15:28:10|178.89|176.49|178.69|176.29|178.89|176.49|178.69|176.29|0
1649777300000|2022-04-12 15:28:20|178.62|176.22|178.55|176.15|178.62|176.22|178.55|176.15|0
1649777310000|2022-04-12 15:28:30|178.49|176.09|178.49|176.09|178.49|176.09|178.42|176.02|0
1649777320000|2022-04-12 15:28:40|178.42|176.02|178.42|176.02|178.49|176.09|178.42|176.02|0
1649777330000|2022-04-12 15:28:50|178.35|175.95|178.62|176.22|178.62|176.22|178.35|175.95|0
1649777340000|2022-04-12 15:29:00|178.95|176.55|178.62|176.22|178.95|176.55|178.62|176.22|0
1649777350000|2022-04-12 15:29:10|178.69|176.29|178.62|176.22|178.69|176.29|178.62|176.22|0
1649777360000|2022-04-12 15:29:20|178.69|176.29|176.26|173.86|179.9|177.5|176.26|173.86|0
1649777370000|2022-04-12 15:29:30|176.4|174|176.6|174.2|176.6|174.2|176.4|174|0
1649777380000|2022-04-12 15:29:40|176.66|174.26|176.53|174.13|176.66|174.26|176.53|174.13|0
1649777390000|2022-04-12 15:29:50|176.66|174.26|176.5|174.1|176.7|174.3|176.46|174.06|0
1649777400000|2022-04-12 15:30:00|176.33|173.93|176.06|173.66|176.33|173.93|176.06|173.66|0
1649777410000|2022-04-12 15:30:10|175.73|173.33|175.59|173.19|175.73|173.33|175.59|173.19|0
1649777420000|2022-04-12 15:30:20|175.46|173.06|175.73|173.33|175.73|173.33|175.46|173.06|0
1649777430000|2022-04-12 15:30:30|175.76|173.36|175.99|173.59|176.03|173.63|175.76|173.36|0
1649777440000|2022-04-12 15:30:40|176.19|173.79|176.19|173.79|176.19|173.79|176.13|173.73|0
1649777450000|2022-04-12 15:30:50|175.99|173.59|175.86|173.46|175.99|173.59|175.86|173.46|0
1649777460000|2022-04-12 15:31:00|175.83|173.43|175.79|173.39|175.86|173.46|175.79|173.39|0
1649777470000|2022-04-12 15:31:10|175.86|173.46|175.73|173.33|175.86|173.46|175.73|173.33|0
1649777480000|2022-04-12 15:31:20|175.86|173.46|175.86|173.46|175.86|173.46|175.86|173.46|0
1649777490000|2022-04-12 15:31:30|175.79|173.39|175.83|173.43|175.86|173.46|175.79|173.39|0
1649777500000|2022-04-12 15:31:40|175.79|173.39|175.86|173.46|175.86|173.46|175.79|173.39|0
1649777510000|2022-04-12 15:31:50|175.83|173.43|175.99|173.59|175.99|173.59|175.83|173.43|0
1649777520000|2022-04-12 15:32:00|176.06|173.66|175.79|173.39|176.06|173.66|175.79|173.39|0
1649777530000|2022-04-12 15:32:10|176.06|173.66|176.06|173.66|176.06|173.66|176.06|173.66|0
1649777540000|2022-04-12 15:32:20|175.99|173.59|176.06|173.66|176.06|173.66|175.99|173.59|0
1649777550000|2022-04-12 15:32:30|175.99|173.59|175.93|173.53|175.99|173.59|175.86|173.46|0
1649777560000|2022-04-12 15:32:40|176.06|173.66|175.89|173.49|176.06|173.66|175.89|173.49|0
1649777570000|2022-04-12 15:32:50|175.99|173.59|175.39|172.99|175.99|173.59|175.26|172.86|0
1649777580000|2022-04-12 15:33:00|175.46|173.06|175.73|173.33|175.73|173.33|175.46|173.06|0
1649777590000|2022-04-12 15:33:10|175.66|173.26|175.79|173.39|175.79|173.39|175.66|173.26|0
1649777600000|2022-04-12 15:33:20|175.66|173.26|175.46|173.06|175.66|173.26|175.46|173.06|0
1649777610000|2022-04-12 15:33:30|175.53|173.13|175.46|173.06|175.59|173.19|175.46|173.06|0
1649777620000|2022-04-12 15:33:40|175.39|172.99|175.39|172.99|175.46|173.06|175.39|172.99|0
1649777630000|2022-04-12 15:33:50|175.46|173.06|175.46|173.06|175.53|173.13|175.46|173.06|0
1649777640000|2022-04-12 15:34:00|175.39|172.99|175.46|173.06|175.46|173.06|175.33|172.93|0
1649777650000|2022-04-12 15:34:10|175.59|173.19|175.66|173.26|175.66|173.26|175.59|173.19|0
1649777660000|2022-04-12 15:34:20|175.69|173.29|175.79|173.39|175.79|173.39|175.66|173.26|0
1649777670000|2022-04-12 15:34:30|175.59|173.19|175.66|173.26|175.66|173.26|175.59|173.19|0
1649777680000|2022-04-12 15:34:40|175.59|173.19|175.69|173.29|175.69|173.29|175.53|173.13|0
1649777690000|2022-04-12 15:34:50|175.66|173.26|175.79|173.39|175.79|173.39|175.66|173.26|0
1649777700000|2022-04-12 15:35:00|175.59|173.19|175.39|172.99|175.59|173.19|175.39|172.99|0
1649777710000|2022-04-12 15:35:10|175.33|172.93|175.33|172.93|175.33|172.93|175.26|172.86|0
1649777720000|2022-04-12 15:35:20|175.46|173.06|175.26|172.86|175.46|173.06|175.26|172.86|0
1649777730000|2022-04-12 15:35:30|175.39|172.99|175.76|173.36|175.86|173.46|175.39|172.99|0
1649777740000|2022-04-12 15:35:40|175.79|173.39|175.93|173.53|175.93|173.53|175.79|173.39|0
1649777750000|2022-04-12 15:35:50|176.06|173.66|176.06|173.66|176.06|173.66|175.99|173.59|0
1649777760000|2022-04-12 15:36:00|176.53|174.13|176.86|174.46|176.86|174.46|176.53|174.13|0
1649777770000|2022-04-12 15:36:10|176.79|174.39|177.06|174.66|177.06|174.66|176.79|174.39|0
1649777780000|2022-04-12 15:36:20|177.26|174.86|177.1|174.7|177.26|174.86|177.06|174.66|0
1649777790000|2022-04-12 15:36:30|177.13|174.73|176.73|174.33|177.16|174.76|176.73|174.33|0
1649777800000|2022-04-12 15:36:40|176.59|174.19|176.53|174.13|176.59|174.19|176.53|174.13|0
1649777810000|2022-04-12 15:36:50|176.46|174.06|176.46|174.06|176.46|174.06|176.39|173.99|0
1649777820000|2022-04-12 15:37:00|176.39|173.99|176.46|174.06|176.53|174.13|176.39|173.99|0
1649777830000|2022-04-12 15:37:10|176.53|174.13|176.53|174.13|176.56|174.16|176.53|174.13|0
1649777840000|2022-04-12 15:37:20|176.59|174.19|176.79|174.39|176.79|174.39|176.59|174.19|0
1649777850000|2022-04-12 15:37:30|176.66|174.26|176.53|174.13|176.66|174.26|176.53|174.13|0
1649777860000|2022-04-12 15:37:40|176.59|174.19|176.46|174.06|176.59|174.19|176.46|174.06|0
1649777870000|2022-04-12 15:37:50|176.53|174.13|176.53|174.13|176.66|174.26|176.53|174.13|0
1649777880000|2022-04-12 15:38:00|176.43|174.03|176.39|173.99|176.46|174.06|176.39|173.99|0
1649777890000|2022-04-12 15:38:10|176.53|174.13|176.53|174.13|176.53|174.13|176.49|174.09|0
1649777900000|2022-04-12 15:38:20|176.59|174.19|176.59|174.19|176.59|174.19|176.59|174.19|0
1649777910000|2022-04-12 15:38:30|176.66|174.26|176.73|174.33|176.73|174.33|176.59|174.19|0
1649777920000|2022-04-12 15:38:40|176.79|174.39|176.79|174.39|176.93|174.53|176.79|174.39|0
1649777930000|2022-04-12 15:38:50|176.86|174.46|176.86|174.46|176.86|174.46|176.79|174.39|0
1649777940000|2022-04-12 15:39:00|176.79|174.39|176.93|174.53|176.93|174.53|176.73|174.33|0
1649777950000|2022-04-12 15:39:10|176.99|174.59|176.79|174.39|176.99|174.59|176.79|174.39|0
1649777960000|2022-04-12 15:39:20|176.93|174.53|177.06|174.66|177.06|174.66|176.93|174.53|0
1649777970000|2022-04-12 15:39:30|177.13|174.73|177.13|174.73|177.13|174.73|177.13|174.73|0
1649777980000|2022-04-12 15:39:40|177.16|174.76|177.13|174.73|177.19|174.79|177.13|174.73|0
1649777990000|2022-04-12 15:39:50|177.06|174.66|177.03|174.63|177.06|174.66|177.03|174.63|0
1649778000000|2022-04-12 15:40:00|176.99|174.59|177.16|174.76|177.16|174.76|176.99|174.59|0
1649778010000|2022-04-12 15:40:10|177.06|174.66|177.26|174.86|177.26|174.86|176.99|174.59|0
1649778020000|2022-04-12 15:40:20|177.33|174.93|177.13|174.73|177.33|174.93|177.13|174.73|0
1649778030000|2022-04-12 15:40:30|177.06|174.66|177.13|174.73|177.13|174.73|176.93|174.53|0
1649778040000|2022-04-12 15:40:40|177.33|174.93|177.06|174.66|177.33|174.93|177.06|174.66|0
1649778050000|2022-04-12 15:40:50|177.13|174.73|177.26|174.86|177.33|174.93|177.13|174.73|0
1649778060000|2022-04-12 15:41:00|177.19|174.79|176.72|174.32|177.19|174.79|176.72|174.32|0
1649778070000|2022-04-12 15:41:10|176.59|174.19|176.66|174.26|176.72|174.32|176.59|174.19|0
1649778080000|2022-04-12 15:41:20|176.72|174.32|176.72|174.32|176.79|174.39|176.72|174.32|0
1649778090000|2022-04-12 15:41:30|176.66|174.26|176.59|174.19|176.66|174.26|176.59|174.19|0
1649778100000|2022-04-12 15:41:40|176.66|174.26|176.52|174.12|176.66|174.26|176.52|174.12|0
1649778110000|2022-04-12 15:41:50|176.59|174.19|176.46|174.06|176.59|174.19|176.46|174.06|0
1649778120000|2022-04-12 15:42:00|176.39|173.99|176.46|174.06|176.46|174.06|176.39|173.99|0
1649778130000|2022-04-12 15:42:10|176.52|174.12|176.46|174.06|176.59|174.19|176.46|174.06|0
1649778140000|2022-04-12 15:42:20|176.52|174.12|176.42|174.02|176.52|174.12|176.42|174.02|0
1649778150000|2022-04-12 15:42:30|176.39|173.99|176.52|174.12|176.52|174.12|176.39|173.99|0
1649778160000|2022-04-12 15:42:40|176.46|174.06|176.39|173.99|176.46|174.06|176.39|173.99|0
1649778170000|2022-04-12 15:42:50|176.59|174.19|176.46|174.06|176.59|174.19|176.46|174.06|0
1649778180000|2022-04-12 15:43:00|176.39|173.99|176.52|174.12|176.59|174.19|176.39|173.99|0
1649778190000|2022-04-12 15:43:10|176.59|174.19|176.46|174.06|176.59|174.19|176.46|174.06|0
1649778200000|2022-04-12 15:43:20|176.39|173.99|176.52|174.12|176.52|174.12|176.39|173.99|0
1649778210000|2022-04-12 15:43:30|176.59|174.19|176.59|174.19|176.59|174.19|176.52|174.12|0
1649778220000|2022-04-12 15:43:40|176.66|174.26|176.59|174.19|176.66|174.26|176.59|174.19|0
1649778230000|2022-04-12 15:43:50|176.66|174.26|176.66|174.26|176.72|174.32|176.66|174.26|0
1649778240000|2022-04-12 15:44:00|176.79|174.39|176.92|174.52|176.92|174.52|176.79|174.39|0
1649778250000|2022-04-12 15:44:10|176.86|174.46|176.86|174.46|176.86|174.46|176.86|174.46|0
1649778260000|2022-04-12 15:44:20|176.72|174.32|176.76|174.36|176.76|174.36|176.72|174.32|0
1649778270000|2022-04-12 15:44:30|176.72|174.32|176.86|174.46|176.86|174.46|176.72|174.32|0
1649778280000|2022-04-12 15:44:40|176.79|174.39|176.92|174.52|176.92|174.52|176.79|174.39|0
1649778290000|2022-04-12 15:44:50|176.82|174.42|176.79|174.39|176.82|174.42|176.72|174.32|0
1649778300000|2022-04-12 15:45:00|176.72|174.32|176.66|174.26|176.72|174.32|176.62|174.22|0
1649778310000|2022-04-12 15:45:10|176.59|174.19|176.56|174.16|176.59|174.19|176.52|174.12|0
1649778320000|2022-04-12 15:45:20|176.59|174.19|176.72|174.32|176.72|174.32|176.59|174.19|0
1649778330000|2022-04-12 15:45:30|176.59|174.19|176.72|174.32|176.72|174.32|176.52|174.12|0
1649778340000|2022-04-12 15:45:40|176.86|174.46|177.06|174.66|177.06|174.66|176.86|174.46|0
1649778350000|2022-04-12 15:45:50|176.99|174.59|176.79|174.39|176.99|174.59|176.66|174.26|0
1649778360000|2022-04-12 15:46:00|176.72|174.32|176.66|174.26|176.72|174.32|176.66|174.26|0
1649778370000|2022-04-12 15:46:10|176.59|174.19|176.52|174.12|176.59|174.19|176.52|174.12|0
1649778380000|2022-04-12 15:46:20|176.45|174.05|176.52|174.12|176.52|174.12|176.45|174.05|0
1649778390000|2022-04-12 15:46:30|176.66|174.26|176.72|174.32|176.72|174.32|176.66|174.26|0
1649778400000|2022-04-12 15:46:40|176.79|174.39|176.72|174.32|176.79|174.39|176.72|174.32|0
1649778410000|2022-04-12 15:46:50|176.66|174.26|176.56|174.16|176.66|174.26|176.52|174.12|0
1649778420000|2022-04-12 15:47:00|176.59|174.19|176.52|174.12|176.59|174.19|176.52|174.12|0
1649778430000|2022-04-12 15:47:10|176.59|174.19|176.59|174.19|176.66|174.26|176.59|174.19|0
1649778440000|2022-04-12 15:47:20|176.66|174.26|176.52|174.12|176.66|174.26|176.52|174.12|0
1649778450000|2022-04-12 15:47:30|176.59|174.19|176.66|174.26|176.72|174.32|176.59|174.19|0
1649778460000|2022-04-12 15:47:40|176.72|174.32|176.79|174.39|176.79|174.39|176.59|174.19|0
1649778470000|2022-04-12 15:47:50|176.86|174.46|176.72|174.32|176.86|174.46|176.72|174.32|0
1649778480000|2022-04-12 15:48:00|176.65|174.25|176.72|174.32|176.72|174.32|176.65|174.25|0
1649778490000|2022-04-12 15:48:10|176.69|174.29|176.59|174.19|176.69|174.29|176.59|174.19|0
1649778500000|2022-04-12 15:48:20|176.65|174.25|176.65|174.25|176.65|174.25|176.59|174.19|0
1649778510000|2022-04-12 15:48:30|176.72|174.32|176.79|174.39|176.79|174.39|176.65|174.25|0
1649778520000|2022-04-12 15:48:40|176.86|174.46|176.99|174.59|176.99|174.59|176.86|174.46|0
1649778530000|2022-04-12 15:48:50|177.06|174.66|177.06|174.66|177.12|174.72|177.06|174.66|0
1649778540000|2022-04-12 15:49:00|177.16|174.76|177.19|174.79|177.19|174.79|176.99|174.59|0
1649778550000|2022-04-12 15:49:10|177.53|175.13|177.39|174.99|177.66|175.26|177.39|174.99|0
1649778560000|2022-04-12 15:49:20|177.46|175.06|177.59|175.19|177.59|175.19|177.46|175.06|0
1649778570000|2022-04-12 15:49:30|177.53|175.13|177.19|174.79|177.53|175.13|177.19|174.79|0
1649778580000|2022-04-12 15:49:40|177.12|174.72|177.46|175.06|177.46|175.06|177.12|174.72|0
1649778590000|2022-04-12 15:49:50|177.39|174.99|177.39|174.99|177.46|175.06|177.39|174.99|0
1649778600000|2022-04-12 15:50:00|177.22|174.82|177.53|175.13|177.53|175.13|177.22|174.82|0
1649778610000|2022-04-12 15:50:10|177.59|175.19|177.59|175.19|177.59|175.19|177.59|175.19|0
1649778620000|2022-04-12 15:50:20|177.79|175.39|177.93|175.53|177.93|175.53|177.79|175.39|0
1649778630000|2022-04-12 15:50:30|178.13|175.73|177.93|175.53|178.13|175.73|177.93|175.53|0
1649778640000|2022-04-12 15:50:40|177.86|175.46|177.86|175.46|177.86|175.46|177.79|175.39|0
1649778650000|2022-04-12 15:50:50|177.79|175.39|177.39|174.99|177.79|175.39|177.39|174.99|0
1649778660000|2022-04-12 15:51:00|177.32|174.92|177.39|174.99|177.39|174.99|177.32|174.92|0
1649778670000|2022-04-12 15:51:10|177.32|174.92|177.53|175.13|177.53|175.13|177.32|174.92|0
1649778680000|2022-04-12 15:51:20|177.56|175.16|177.52|175.12|177.56|175.16|177.52|175.12|0
1649778690000|2022-04-12 15:51:30|177.59|175.19|177.39|174.99|177.59|175.19|177.39|174.99|0
1649778700000|2022-04-12 15:51:40|177.26|174.86|177.06|174.66|177.26|174.86|177.06|174.66|0
1649778710000|2022-04-12 15:51:50|177.09|174.69|176.99|174.59|177.12|174.72|176.96|174.56|0
1649778720000|2022-04-12 15:52:00|177.12|174.72|177.19|174.79|177.19|174.79|177.05|174.65|0
1649778730000|2022-04-12 15:52:10|177.26|174.86|177.39|174.99|177.39|174.99|177.19|174.79|0
1649778740000|2022-04-12 15:52:20|177.32|174.92|177.39|174.99|177.39|174.99|177.32|174.92|0
1649778750000|2022-04-12 15:52:30|177.05|174.65|176.85|174.45|177.05|174.65|176.85|174.45|0
1649778760000|2022-04-12 15:52:40|176.92|174.52|177.05|174.65|177.05|174.65|176.92|174.52|0
1649778770000|2022-04-12 15:52:50|176.99|174.59|176.92|174.52|176.99|174.59|176.92|174.52|0
1649778780000|2022-04-12 15:53:00|176.79|174.39|176.85|174.45|176.89|174.49|176.79|174.39|0
1649778790000|2022-04-12 15:53:10|176.79|174.39|176.92|174.52|176.92|174.52|176.79|174.39|0
1649778800000|2022-04-12 15:53:20|176.85|174.45|176.85|174.45|176.85|174.45|176.85|174.45|0
1649778810000|2022-04-12 15:53:30|176.82|174.42|176.96|174.56|176.96|174.56|176.82|174.42|0
1649778820000|2022-04-12 15:53:40|176.85|174.45|177.05|174.65|177.05|174.65|176.85|174.45|0
1649778830000|2022-04-12 15:53:50|177.19|174.79|177.02|174.62|177.19|174.79|177.02|174.62|0
1649778840000|2022-04-12 15:54:00|176.92|174.52|176.65|174.25|176.99|174.59|176.65|174.25|0
1649778850000|2022-04-12 15:54:10|176.72|174.32|176.59|174.19|176.72|174.32|176.59|174.19|0
1649778860000|2022-04-12 15:54:20|176.52|174.12|176.59|174.19|176.59|174.19|176.52|174.12|0
1649778870000|2022-04-12 15:54:30|176.79|174.39|176.85|174.45|176.85|174.45|176.79|174.39|0
1649778880000|2022-04-12 15:54:40|176.82|174.42|176.79|174.39|176.82|174.42|176.72|174.32|0
1649778890000|2022-04-12 15:54:50|176.85|174.45|176.79|174.39|176.92|174.52|176.79|174.39|0
1649778900000|2022-04-12 15:55:00|176.65|174.25|176.58|174.18|176.65|174.25|176.58|174.18|0
1649778910000|2022-04-12 15:55:10|176.72|174.32|176.85|174.45|176.85|174.45|176.72|174.32|0
1649778920000|2022-04-12 15:55:20|176.79|174.39|176.72|174.32|176.79|174.39|176.72|174.32|0
1649778930000|2022-04-12 15:55:30|176.58|174.18|176.52|174.12|176.62|174.22|176.52|174.12|0
1649778940000|2022-04-12 15:55:40|176.58|174.18|176.45|174.05|176.58|174.18|176.45|174.05|0
1649778950000|2022-04-12 15:55:50|176.52|174.12|176.58|174.18|176.58|174.18|176.52|174.12|0
1649778960000|2022-04-12 15:56:00|176.52|174.12|176.72|174.32|176.72|174.32|176.52|174.12|0
1649778970000|2022-04-12 15:56:10|176.52|174.12|176.52|174.12|176.52|174.12|176.52|174.12|0
1649778980000|2022-04-12 15:56:20|176.58|174.18|176.78|174.38|176.78|174.38|176.58|174.18|0
1649778990000|2022-04-12 15:56:30|176.75|174.35|176.72|174.32|176.75|174.35|176.72|174.32|0
1649779000000|2022-04-12 15:56:40|176.75|174.35|176.72|174.32|176.78|174.38|176.72|174.32|0
1649779010000|2022-04-12 15:56:50|176.85|174.45|176.85|174.45|176.92|174.52|176.85|174.45|0
1649779020000|2022-04-12 15:57:00|176.78|174.38|176.85|174.45|176.95|174.55|176.78|174.38|0
1649779030000|2022-04-12 15:57:10|176.75|174.35|176.85|174.45|176.92|174.52|176.75|174.35|0
1649779040000|2022-04-12 15:57:20|176.78|174.38|176.92|174.52|176.92|174.52|176.78|174.38|0
1649779050000|2022-04-12 15:57:30|176.95|174.55|176.92|174.52|176.95|174.55|176.92|174.52|0
1649779060000|2022-04-12 15:57:40|176.85|174.45|176.89|174.49|176.89|174.49|176.85|174.45|0
1649779070000|2022-04-12 15:57:50|176.78|174.38|176.58|174.18|176.78|174.38|176.58|174.18|0
1649779080000|2022-04-12 15:58:00|176.65|174.25|176.78|174.38|176.78|174.38|176.58|174.18|0
1649779090000|2022-04-12 15:58:10|176.92|174.52|177.05|174.65|177.12|174.72|176.92|174.52|0
1649779100000|2022-04-12 15:58:20|177.19|174.79|177.19|174.79|177.19|174.79|177.05|174.65|0
1649779110000|2022-04-12 15:58:30|177.12|174.72|177.19|174.79|177.19|174.79|177.05|174.65|0
1649779120000|2022-04-12 15:58:40|177.25|174.85|177.32|174.92|177.32|174.92|177.25|174.85|0
1649779130000|2022-04-12 15:58:50|177.39|174.99|177.66|175.26|177.66|175.26|177.32|174.92|0
1649779140000|2022-04-12 15:59:00|177.59|175.19|177.39|174.99|177.59|175.19|177.32|174.92|0
1649779150000|2022-04-12 15:59:10|177.79|175.39|177.72|175.32|177.89|175.49|177.72|175.32|0
1649779160000|2022-04-12 15:59:20|177.79|175.39|177.72|175.32|177.86|175.46|177.72|175.32|0
1649779170000|2022-04-12 15:59:30|177.45|175.05|177.45|175.05|177.56|175.16|177.45|175.05|0
1649779180000|2022-04-12 15:59:40|177.52|175.12|177.52|175.12|177.52|175.12|177.45|175.05|0
1649779190000|2022-04-12 15:59:50|177.59|175.19|177.52|175.12|177.59|175.19|177.52|175.12|0
1649779200000|2022-04-12 16:00:00|177.39|174.99|177.52|175.12|177.52|175.12|177.39|174.99|0
1649779210000|2022-04-12 16:00:10|177.59|175.19|177.79|175.39|177.79|175.39|177.49|175.09|0
1649779220000|2022-04-12 16:00:20|177.72|175.32|177.59|175.19|177.79|175.39|177.59|175.19|0
1649779230000|2022-04-12 16:00:30|177.62|175.22|177.92|175.52|177.92|175.52|177.62|175.22|0
1649779240000|2022-04-12 16:00:40|177.86|175.46|177.92|175.52|177.92|175.52|177.86|175.46|0
1649779250000|2022-04-12 16:00:50|178.13|175.73|177.99|175.59|178.13|175.73|177.99|175.59|0
1649779260000|2022-04-12 16:01:00|177.92|175.52|177.92|175.52|177.99|175.59|177.92|175.52|0
1649779270000|2022-04-12 16:01:10|177.86|175.46|177.72|175.32|177.86|175.46|177.72|175.32|0
1649779280000|2022-04-12 16:01:20|177.69|175.29|177.79|175.39|177.79|175.39|177.69|175.29|0
1649779290000|2022-04-12 16:01:30|177.82|175.42|177.72|175.32|177.82|175.42|177.72|175.32|0
1649779300000|2022-04-12 16:01:40|177.59|175.19|177.72|175.32|177.72|175.32|177.52|175.12|0
1649779310000|2022-04-12 16:01:50|177.65|175.25|177.59|175.19|177.65|175.25|177.59|175.19|0
1649779320000|2022-04-12 16:02:00|177.52|175.12|177.72|175.32|177.72|175.32|177.52|175.12|0
1649779330000|2022-04-12 16:02:10|177.79|175.39|177.59|175.19|177.79|175.39|177.59|175.19|0
1649779340000|2022-04-12 16:02:20|177.52|175.12|177.45|175.05|177.52|175.12|177.45|175.05|0
1649779350000|2022-04-12 16:02:30|177.39|174.99|177.45|175.05|177.45|175.05|177.39|174.99|0
1649779360000|2022-04-12 16:02:40|177.42|175.02|177.25|174.85|177.42|175.02|177.25|174.85|0
1649779370000|2022-04-12 16:02:50|177.29|174.89|177.59|175.19|177.59|175.19|177.29|174.89|0
1649779380000|2022-04-12 16:03:00|177.72|175.32|177.86|175.46|177.86|175.46|177.72|175.32|0
1649779390000|2022-04-12 16:03:10|177.79|175.39|177.65|175.25|177.79|175.39|177.59|175.19|0
1649779400000|2022-04-12 16:03:20|177.79|175.39|177.89|175.49|177.89|175.49|177.79|175.39|0
1649779410000|2022-04-12 16:03:30|177.86|175.46|178.09|175.69|178.09|175.69|177.86|175.46|0
1649779420000|2022-04-12 16:03:40|178.06|175.66|178.16|175.76|178.16|175.76|178.03|175.63|0
1649779430000|2022-04-12 16:03:50|178.13|175.73|178.06|175.66|178.13|175.73|178.06|175.66|0
1649779440000|2022-04-12 16:04:00|178.12|175.72|178.19|175.79|178.19|175.79|178.06|175.66|0
1649779450000|2022-04-12 16:04:10|178.33|175.93|178.39|175.99|178.46|176.06|178.33|175.93|0
1649779460000|2022-04-12 16:04:20|178.33|175.93|178.26|175.86|178.46|176.06|178.26|175.86|0
1649779470000|2022-04-12 16:04:30|178.12|175.72|178.19|175.79|178.26|175.86|178.12|175.72|0
1649779480000|2022-04-12 16:04:40|178.06|175.66|178.33|175.93|178.33|175.93|178.06|175.66|0
1649779490000|2022-04-12 16:04:50|178.26|175.86|178.36|175.96|178.36|175.96|178.26|175.86|0
1649779500000|2022-04-12 16:05:00|178.33|175.93|178.36|175.96|178.36|175.96|178.33|175.93|0
1649779510000|2022-04-12 16:05:10|178.39|175.99|178.26|175.86|178.39|175.99|178.26|175.86|0
1649779520000|2022-04-12 16:05:20|178.19|175.79|178.06|175.66|178.19|175.79|178.06|175.66|0
1649779530000|2022-04-12 16:05:30|177.99|175.59|178.06|175.66|178.06|175.66|177.92|175.52|0
1649779540000|2022-04-12 16:05:40|178.12|175.72|178.19|175.79|178.19|175.79|178.12|175.72|0
1649779550000|2022-04-12 16:05:50|178.12|175.72|178.26|175.86|178.26|175.86|178.12|175.72|0
1649779560000|2022-04-12 16:06:00|178.12|175.72|178.12|175.72|178.19|175.79|178.12|175.72|0
1649779570000|2022-04-12 16:06:10|178.33|175.93|178.39|175.99|178.39|175.99|178.19|175.79|0
1649779580000|2022-04-12 16:06:20|178.46|176.06|178.39|175.99|178.46|176.06|178.39|175.99|0
1649779590000|2022-04-12 16:06:30|178.36|175.96|178.66|176.26|178.66|176.26|178.36|175.96|0
1649779600000|2022-04-12 16:06:40|178.6|176.2|178.6|176.2|178.66|176.26|178.6|176.2|0
1649779610000|2022-04-12 16:06:50|178.66|176.26|178.66|176.26|178.73|176.33|178.66|176.26|0
1649779620000|2022-04-12 16:07:00|178.8|176.4|178.7|176.3|178.87|176.47|178.7|176.3|0
1649779630000|2022-04-12 16:07:10|178.93|176.53|178.93|176.53|179|176.6|178.93|176.53|0
1649779640000|2022-04-12 16:07:20|179|176.6|178.93|176.53|179|176.6|178.93|176.53|0
1649779650000|2022-04-12 16:07:30|178.87|176.47|179|176.6|179|176.6|178.87|176.47|0
1649779660000|2022-04-12 16:07:40|179.34|176.94|179.07|176.67|179.34|176.94|179|176.6|0
1649779670000|2022-04-12 16:07:50|179.2|176.8|179.2|176.8|179.31|176.91|179.2|176.8|0
1649779680000|2022-04-12 16:08:00|179.14|176.74|179.75|177.35|179.75|177.35|179.14|176.74|0
1649779690000|2022-04-12 16:08:10|179.81|177.41|179.68|177.28|179.81|177.41|179.54|177.14|0
1649779700000|2022-04-12 16:08:20|179.61|177.21|179.48|177.08|179.61|177.21|179.48|177.08|0
1649779710000|2022-04-12 16:08:30|179.47|177.07|179.54|177.14|179.61|177.21|179.47|177.07|0
1649779720000|2022-04-12 16:08:40|179.41|177.01|179.37|176.97|179.47|177.07|179.37|176.97|0
1649779730000|2022-04-12 16:08:50|179.34|176.94|179.37|176.97|179.47|177.07|179.34|176.94|0
1649779740000|2022-04-12 16:09:00|179.34|176.94|179.27|176.87|179.41|177.01|179.27|176.87|0
1649779750000|2022-04-12 16:09:10|179.47|177.07|179.61|177.21|179.61|177.21|179.34|176.94|0
1649779760000|2022-04-12 16:09:20|179.65|177.25|179.88|177.48|179.88|177.48|179.65|177.25|0
1649779770000|2022-04-12 16:09:30|179.81|177.41|179.71|177.31|179.81|177.41|179.71|177.31|0
1649779780000|2022-04-12 16:09:40|179.75|177.35|179.54|177.14|179.75|177.35|179.54|177.14|0
1649779790000|2022-04-12 16:09:50|179.47|177.07|179.47|177.07|179.54|177.14|179.47|177.07|0
1649779800000|2022-04-12 16:10:00|179.41|177.01|179.41|177.01|179.47|177.07|179.41|177.01|0
1649779810000|2022-04-12 16:10:10|179.65|177.25|179.81|177.41|179.81|177.41|179.61|177.21|0
1649779820000|2022-04-12 16:10:20|179.95|177.55|180.09|177.69|180.09|177.69|179.88|177.48|0
1649779830000|2022-04-12 16:10:30|180.15|177.75|180.15|177.75|180.15|177.75|180.09|177.69|0
1649779840000|2022-04-12 16:10:40|180.22|177.82|180.02|177.62|180.22|177.82|180.02|177.62|0
1649779850000|2022-04-12 16:10:50|179.95|177.55|179.81|177.41|179.95|177.55|179.81|177.41|0
1649779860000|2022-04-12 16:11:00|179.88|177.48|180.29|177.89|180.29|177.89|179.88|177.48|0
1649779870000|2022-04-12 16:11:10|180.15|177.75|180.08|177.68|180.15|177.75|180.02|177.62|0
1649779880000|2022-04-12 16:11:20|179.95|177.55|179.95|177.55|179.95|177.55|179.95|177.55|0
1649779890000|2022-04-12 16:11:30|179.81|177.41|179.88|177.48|179.88|177.48|179.81|177.41|0
1649779900000|2022-04-12 16:11:40|179.95|177.55|179.88|177.48|179.95|177.55|179.88|177.48|0
1649779910000|2022-04-12 16:11:50|179.95|177.55|180.02|177.62|180.15|177.75|179.95|177.55|0
1649779920000|2022-04-12 16:12:00|180.15|177.75|180.36|177.96|180.36|177.96|180.15|177.75|0
1649779930000|2022-04-12 16:12:10|180.15|177.75|180.08|177.68|180.19|177.79|180.08|177.68|0
1649779940000|2022-04-12 16:12:20|180.15|177.75|180.02|177.62|180.15|177.75|180.02|177.62|0
1649779950000|2022-04-12 16:12:30|179.88|177.48|180.02|177.62|180.02|177.62|179.88|177.48|0
1649779960000|2022-04-12 16:12:40|180.08|177.68|180.08|177.68|180.08|177.68|180.08|177.68|0
1649779970000|2022-04-12 16:12:50|180.02|177.62|180.08|177.68|180.22|177.82|180.02|177.62|0
1649779980000|2022-04-12 16:13:00|180.02|177.62|180.29|177.89|180.29|177.89|180.02|177.62|0
1649779990000|2022-04-12 16:13:10|180.36|177.96|180.42|178.02|180.46|178.06|180.36|177.96|0
1649780000000|2022-04-12 16:13:20|180.29|177.89|180.39|177.99|180.39|177.99|180.29|177.89|0
1649780010000|2022-04-12 16:13:30|180.42|178.02|180.08|177.68|180.42|178.02|180.08|177.68|0
1649780020000|2022-04-12 16:13:40|180.05|177.65|180.02|177.62|180.05|177.65|180.02|177.62|0
1649780030000|2022-04-12 16:13:50|179.95|177.55|179.88|177.48|179.95|177.55|179.88|177.48|0
1649780040000|2022-04-12 16:14:00|179.81|177.41|179.88|177.48|179.88|177.48|179.81|177.41|0
1649780050000|2022-04-12 16:14:10|179.95|177.55|179.78|177.38|179.95|177.55|179.78|177.38|0
1649780060000|2022-04-12 16:14:20|179.81|177.41|180.36|177.96|180.36|177.96|179.81|177.41|0
1649780070000|2022-04-12 16:14:30|180.42|178.02|180.42|178.02|180.49|178.09|180.42|178.02|0
1649780080000|2022-04-12 16:14:40|180.39|177.99|180.15|177.75|180.39|177.99|180.15|177.75|0
1649780090000|2022-04-12 16:14:50|180.08|177.68|179.88|177.48|180.15|177.75|179.88|177.48|0
1649780100000|2022-04-12 16:15:00|179.68|177.28|179.74|177.34|179.74|177.34|179.47|177.07|0
1649780110000|2022-04-12 16:15:10|179.81|177.41|179.54|177.14|179.81|177.41|179.54|177.14|0
1649780120000|2022-04-12 16:15:20|179.64|177.24|179.81|177.41|179.81|177.41|179.64|177.24|0
1649780130000|2022-04-12 16:15:30|179.74|177.34|180.15|177.75|180.15|177.75|179.74|177.34|0
1649780140000|2022-04-12 16:15:40|180.08|177.68|179.88|177.48|180.08|177.68|179.81|177.41|0
1649780150000|2022-04-12 16:15:50|179.81|177.41|179.47|177.07|179.81|177.41|179.47|177.07|0
1649780160000|2022-04-12 16:16:00|179.4|177|179.4|177|179.47|177.07|179.4|177|0
1649780170000|2022-04-12 16:16:10|179.34|176.94|179.2|176.8|179.4|177|179.13|176.73|0
1649780180000|2022-04-12 16:16:20|179.13|176.73|179.2|176.8|179.2|176.8|179.06|176.66|0
1649780190000|2022-04-12 16:16:30|179.24|176.84|179.27|176.87|179.4|177|179.24|176.84|0
1649780200000|2022-04-12 16:16:40|179.13|176.73|179.1|176.7|179.13|176.73|179.06|176.66|0
1649780210000|2022-04-12 16:16:50|179|176.6|179.13|176.73|179.17|176.77|179|176.6|0
1649780220000|2022-04-12 16:17:00|179.2|176.8|179|176.6|179.2|176.8|179|176.6|0
1649780230000|2022-04-12 16:17:10|178.93|176.53|179.06|176.66|179.06|176.66|178.93|176.53|0
1649780240000|2022-04-12 16:17:20|179|176.6|178.86|176.46|179|176.6|178.86|176.46|0
1649780250000|2022-04-12 16:17:30|178.79|176.39|179.27|176.87|179.34|176.94|178.79|176.39|0
1649780260000|2022-04-12 16:17:40|179.03|176.63|178.32|175.92|179.03|176.63|178.32|175.92|0
1649780270000|2022-04-12 16:17:50|178.46|176.06|178.19|175.79|178.46|176.06|178.12|175.72|0
1649780280000|2022-04-12 16:18:00|177.85|175.45|177.78|175.38|177.85|175.45|177.78|175.38|0
1649780290000|2022-04-12 16:18:10|177.98|175.58|178.12|175.72|178.12|175.72|177.98|175.58|0
1649780300000|2022-04-12 16:18:20|178.19|175.79|178.25|175.85|178.32|175.92|178.19|175.79|0
1649780310000|2022-04-12 16:18:30|178.32|175.92|178.32|175.92|178.32|175.92|178.32|175.92|0
1649780320000|2022-04-12 16:18:40|178.25|175.85|178.39|175.99|178.39|175.99|178.19|175.79|0
1649780330000|2022-04-12 16:18:50|178.42|176.02|178.32|175.92|178.42|176.02|178.32|175.92|0
1649780340000|2022-04-12 16:19:00|178.46|176.06|178.86|176.46|178.86|176.46|178.46|176.06|0
1649780350000|2022-04-12 16:19:10|178.93|176.53|178.79|176.39|178.93|176.53|178.79|176.39|0
1649780360000|2022-04-12 16:19:20|178.66|176.26|178.52|176.12|178.66|176.26|178.46|176.06|0
1649780370000|2022-04-12 16:19:30|178.59|176.19|178.59|176.19|178.76|176.36|178.59|176.19|0
1649780380000|2022-04-12 16:19:40|178.66|176.26|178.86|176.46|178.86|176.46|178.66|176.26|0
1649780390000|2022-04-12 16:19:50|179|176.6|179.06|176.66|179.06|176.66|179|176.6|0
1649780400000|2022-04-12 16:20:00|179.27|176.87|179.4|177|179.54|177.14|179.27|176.87|0
1649780410000|2022-04-12 16:20:10|179.33|176.93|180.08|177.68|180.08|177.68|179.33|176.93|0
1649780420000|2022-04-12 16:20:20|180.22|177.82|179.94|177.54|180.42|178.02|179.94|177.54|0
1649780430000|2022-04-12 16:20:30|179.91|177.51|179.94|177.54|179.94|177.54|179.91|177.51|0
1649780440000|2022-04-12 16:20:40|180.01|177.61|179.94|177.54|180.01|177.61|179.84|177.44|0
1649780450000|2022-04-12 16:20:50|180.08|177.68|180.01|177.61|180.08|177.68|180.01|177.61|0
1649780460000|2022-04-12 16:21:00|179.94|177.54|179.94|177.54|179.94|177.54|179.88|177.48|0
1649780470000|2022-04-12 16:21:10|180.01|177.61|180.08|177.68|180.08|177.68|180.01|177.61|0
1649780480000|2022-04-12 16:21:20|180.01|177.61|180.01|177.61|180.15|177.75|180.01|177.61|0
1649780490000|2022-04-12 16:21:30|179.74|177.34|180.08|177.68|180.08|177.68|179.74|177.34|0
1649780500000|2022-04-12 16:21:40|179.88|177.48|179.84|177.44|179.94|177.54|179.84|177.44|0
1649780510000|2022-04-12 16:21:50|180.01|177.61|180.01|177.61|180.15|177.75|179.98|177.58|0
1649780520000|2022-04-12 16:22:00|179.88|177.48|179.74|177.34|179.94|177.54|179.74|177.34|0
1649780530000|2022-04-12 16:22:10|179.67|177.27|179.88|177.48|179.94|177.54|179.67|177.27|0
1649780540000|2022-04-12 16:22:20|179.84|177.44|179.88|177.48|179.94|177.54|179.84|177.44|0
1649780550000|2022-04-12 16:22:30|179.74|177.34|179.94|177.54|179.94|177.54|179.74|177.34|0
1649780560000|2022-04-12 16:22:40|179.88|177.48|179.67|177.27|179.88|177.48|179.67|177.27|0
1649780570000|2022-04-12 16:22:50|179.74|177.34|179.54|177.14|179.74|177.34|179.54|177.14|0
1649780580000|2022-04-12 16:23:00|179.88|177.48|180.01|177.61|180.08|177.68|179.81|177.41|0
1649780590000|2022-04-12 16:23:10|180.05|177.65|180.18|177.78|180.18|177.78|180.05|177.65|0
1649780600000|2022-04-12 16:23:20|180.15|177.75|180.15|177.75|180.22|177.82|180.15|177.75|0
1649780610000|2022-04-12 16:23:30|180.25|177.85|180.69|178.29|180.69|178.29|180.25|177.85|0
1649780620000|2022-04-12 16:23:40|180.76|178.36|180.56|178.16|180.76|178.36|180.56|178.16|0
1649780630000|2022-04-12 16:23:50|180.35|177.95|180.28|177.88|180.35|177.95|180.22|177.82|0
1649780640000|2022-04-12 16:24:00|180.49|178.09|180.42|178.02|180.49|178.09|180.42|178.02|0
1649780650000|2022-04-12 16:24:10|180.62|178.22|180.69|178.29|180.69|178.29|180.56|178.16|0
1649780660000|2022-04-12 16:24:20|180.83|178.43|180.76|178.36|180.83|178.43|180.76|178.36|0
1649780670000|2022-04-12 16:24:30|181.1|178.7|181.03|178.63|181.17|178.77|181.03|178.63|0
1649780680000|2022-04-12 16:24:40|180.9|178.5|181.17|178.77|181.17|178.77|180.9|178.5|0
1649780690000|2022-04-12 16:24:50|181.1|178.7|181.1|178.7|181.1|178.7|181.03|178.63|0
1649780700000|2022-04-12 16:25:00|181.24|178.84|181.31|178.91|181.44|179.04|181.24|178.84|0
1649780710000|2022-04-12 16:25:10|181.58|179.18|181.99|179.59|181.99|179.59|181.58|179.18|0
1649780720000|2022-04-12 16:25:20|182.06|179.66|182.27|179.87|182.33|179.93|182.06|179.66|0
1649780730000|2022-04-12 16:25:30|182.13|179.73|181.79|179.39|182.13|179.73|181.79|179.39|0
1649780740000|2022-04-12 16:25:40|181.65|179.25|181.72|179.32|181.79|179.39|181.65|179.25|0
1649780750000|2022-04-12 16:25:50|181.65|179.25|181.85|179.45|181.85|179.45|181.65|179.25|0
1649780760000|2022-04-12 16:26:00|182.13|179.73|182.33|179.93|182.33|179.93|182.13|179.73|0
1649780770000|2022-04-12 16:26:10|182.27|179.87|182.4|180|182.4|180|182.27|179.87|0
1649780780000|2022-04-12 16:26:20|182.54|180.14|182.88|180.48|182.88|180.48|182.54|180.14|0
1649780790000|2022-04-12 16:26:30|182.82|180.42|182.68|180.28|182.82|180.42|182.68|180.28|0
1649780800000|2022-04-12 16:26:40|182.54|180.14|182.4|180|182.61|180.21|182.4|180|0
1649780810000|2022-04-12 16:26:50|182.47|180.07|182.61|180.21|182.61|180.21|182.47|180.07|0
1649780820000|2022-04-12 16:27:00|182.68|180.28|182.82|180.42|182.82|180.42|182.68|180.28|0
1649780830000|2022-04-12 16:27:10|182.61|180.21|182.47|180.07|182.61|180.21|182.47|180.07|0
1649780840000|2022-04-12 16:27:20|182.33|179.93|182.4|180|182.47|180.07|182.33|179.93|0
1649780850000|2022-04-12 16:27:30|182.47|180.07|182.4|180|182.54|180.14|182.4|180|0
1649780860000|2022-04-12 16:27:40|182.47|180.07|182.4|180|182.47|180.07|182.4|180|0
1649780870000|2022-04-12 16:27:50|182.37|179.97|182.4|180|182.4|180|182.33|179.93|0
1649780880000|2022-04-12 16:28:00|182.37|179.97|182.2|179.8|182.37|179.97|182.2|179.8|0
1649780890000|2022-04-12 16:28:10|182.26|179.86|182.26|179.86|182.4|180|182.26|179.86|0
1649780900000|2022-04-12 16:28:20|182.33|179.93|182.33|179.93|182.33|179.93|182.33|179.93|0
1649780910000|2022-04-12 16:28:30|182.26|179.86|182.54|180.14|182.61|180.21|182.26|179.86|0
1649780920000|2022-04-12 16:28:40|182.37|179.97|182.54|180.14|182.54|180.14|182.33|179.93|0
1649780930000|2022-04-12 16:28:50|182.61|180.21|182.47|180.07|182.61|180.21|182.47|180.07|0
1649780940000|2022-04-12 16:29:00|182.4|180|182.33|179.93|182.47|180.07|182.26|179.86|0
1649780950000|2022-04-12 16:29:10|182.54|180.14|182.47|180.07|182.61|180.21|182.47|180.07|0
1649780960000|2022-04-12 16:29:20|182.61|180.21|182.4|180|182.68|180.28|182.4|180|0
1649780970000|2022-04-12 16:29:30|182.47|180.07|182.4|180|182.47|180.07|182.33|179.93|0
1649780980000|2022-04-12 16:29:40|182.47|180.07|182.54|180.14|182.54|180.14|182.33|179.93|0
1649780990000|2022-04-12 16:29:50|182.47|180.07|182.54|180.14|182.61|180.21|182.47|180.07|0
1649781000000|2022-04-12 16:30:00|182.81|180.41|182.33|179.93|182.81|180.41|182.33|179.93|0
1649781010000|2022-04-12 16:30:10|182.4|180|182.81|180.41|182.81|180.41|182.4|180|0
1649781020000|2022-04-12 16:30:20|182.75|180.35|182.61|180.21|182.81|180.41|182.61|180.21|0
1649781030000|2022-04-12 16:30:30|182.68|180.28|182.75|180.35|182.75|180.35|182.68|180.28|0
1649781040000|2022-04-12 16:30:40|182.68|180.28|182.68|180.28|182.68|180.28|182.61|180.21|0
1649781050000|2022-04-12 16:30:50|182.61|180.21|182.68|180.28|182.68|180.28|182.61|180.21|0
1649781060000|2022-04-12 16:31:00|182.61|180.21|182.47|180.07|182.61|180.21|182.47|180.07|0
1649781070000|2022-04-12 16:31:10|182.4|180|182.47|180.07|182.54|180.14|182.4|180|0
1649781080000|2022-04-12 16:31:20|182.4|180|182.06|179.66|182.47|180.07|182.06|179.66|0
1649781090000|2022-04-12 16:31:30|182.13|179.73|182.13|179.73|182.13|179.73|182.06|179.66|0
1649781100000|2022-04-12 16:31:40|182.06|179.66|182.06|179.66|182.06|179.66|182.06|179.66|0
1649781110000|2022-04-12 16:31:50|182.13|179.73|182.13|179.73|182.13|179.73|182.06|179.66|0
1649781120000|2022-04-12 16:32:00|182.33|179.93|182.68|180.28|182.68|180.28|182.33|179.93|0
1649781130000|2022-04-12 16:32:10|182.78|180.38|182.61|180.21|182.78|180.38|182.61|180.21|0
1649781140000|2022-04-12 16:32:20|182.74|180.34|182.61|180.21|182.81|180.41|182.61|180.21|0
1649781150000|2022-04-12 16:32:30|182.64|180.24|182.26|179.86|182.64|180.24|182.19|179.79|0
1649781160000|2022-04-12 16:32:40|182.19|179.79|182.47|180.07|182.47|180.07|182.19|179.79|0
1649781170000|2022-04-12 16:32:50|182.61|180.21|182.47|180.07|182.61|180.21|182.47|180.07|0
1649781180000|2022-04-12 16:33:00|182.44|180.04|182.19|179.79|182.47|180.07|182.19|179.79|0
1649781190000|2022-04-12 16:33:10|182.26|179.86|182.13|179.73|182.26|179.86|182.13|179.73|0
1649781200000|2022-04-12 16:33:20|181.99|179.59|181.85|179.45|182.02|179.62|181.85|179.45|0
1649781210000|2022-04-12 16:33:30|181.71|179.31|182.19|179.79|182.19|179.79|181.71|179.31|0
1649781220000|2022-04-12 16:33:40|182.26|179.86|182.26|179.86|182.33|179.93|182.19|179.79|0
1649781230000|2022-04-12 16:33:50|182.19|179.79|182.26|179.86|182.26|179.86|182.12|179.72|0
1649781240000|2022-04-12 16:34:00|182.33|179.93|182.4|180|182.47|180.07|182.33|179.93|0
1649781250000|2022-04-12 16:34:10|182.33|179.93|182.12|179.72|182.33|179.93|182.12|179.72|0
1649781260000|2022-04-12 16:34:20|182.19|179.79|182.26|179.86|182.26|179.86|182.19|179.79|0
1649781270000|2022-04-12 16:34:30|182.23|179.83|182.12|179.72|182.33|179.93|182.12|179.72|0
1649781280000|2022-04-12 16:34:40|182.19|179.79|182.61|180.21|182.61|180.21|182.19|179.79|0
1649781290000|2022-04-12 16:34:50|182.54|180.14|182.81|180.41|182.81|180.41|182.54|180.14|0
1649781300000|2022-04-12 16:35:00|182.95|180.55|182.47|180.07|182.95|180.55|182.47|180.07|0
1649781310000|2022-04-12 16:35:10|182.61|180.21|182.54|180.14|182.61|180.21|182.54|180.14|0
1649781320000|2022-04-12 16:35:20|182.33|179.93|182.19|179.79|182.33|179.93|182.19|179.79|0
1649781330000|2022-04-12 16:35:30|182.12|179.72|182.06|179.66|182.19|179.79|182.06|179.66|0
1649781340000|2022-04-12 16:35:40|181.92|179.52|181.92|179.52|181.99|179.59|181.89|179.49|0
1649781350000|2022-04-12 16:35:50|181.99|179.59|182.06|179.66|182.12|179.72|181.99|179.59|0
1649781360000|2022-04-12 16:36:00|182.33|179.93|182.43|180.03|182.43|180.03|182.33|179.93|0
1649781370000|2022-04-12 16:36:10|182.61|180.21|182.74|180.34|182.81|180.41|182.61|180.21|0
1649781380000|2022-04-12 16:36:20|182.67|180.27|182.6|180.2|182.67|180.27|182.6|180.2|0
1649781390000|2022-04-12 16:36:30|182.54|180.14|182.4|180|182.57|180.17|182.4|180|0
1649781400000|2022-04-12 16:36:40|182.57|180.17|182.4|180|182.57|180.17|182.4|180|0
1649781410000|2022-04-12 16:36:50|182.33|179.93|182.19|179.79|182.33|179.93|182.12|179.72|0
1649781420000|2022-04-12 16:37:00|182.16|179.76|182.12|179.72|182.26|179.86|182.12|179.72|0
1649781430000|2022-04-12 16:37:10|182.05|179.65|182.26|179.86|182.26|179.86|182.05|179.65|0
1649781440000|2022-04-12 16:37:20|182.16|179.76|181.92|179.52|182.16|179.76|181.92|179.52|0
1649781450000|2022-04-12 16:37:30|181.85|179.45|182.12|179.72|182.12|179.72|181.85|179.45|0
1649781460000|2022-04-12 16:37:40|182.09|179.69|182.05|179.65|182.09|179.69|182.05|179.65|0
1649781470000|2022-04-12 16:37:50|181.99|179.59|181.85|179.45|181.99|179.59|181.85|179.45|0
1649781480000|2022-04-12 16:38:00|181.99|179.59|181.99|179.59|182.05|179.65|181.92|179.52|0
1649781490000|2022-04-12 16:38:10|182.05|179.65|182.05|179.65|182.05|179.65|181.95|179.55|0
1649781500000|2022-04-12 16:38:20|182.02|179.62|182.26|179.86|182.26|179.86|182.02|179.62|0
1649781510000|2022-04-12 16:38:30|182.33|179.93|182.33|179.93|182.33|179.93|182.26|179.86|0
1649781520000|2022-04-12 16:38:40|182.19|179.79|181.92|179.52|182.19|179.79|181.92|179.52|0
1649781530000|2022-04-12 16:38:50|182.05|179.65|181.99|179.59|182.12|179.72|181.99|179.59|0
1649781540000|2022-04-12 16:39:00|182.12|179.72|182.19|179.79|182.19|179.79|181.99|179.59|0
1649781550000|2022-04-12 16:39:10|182.09|179.69|181.99|179.59|182.19|179.79|181.99|179.59|0
1649781560000|2022-04-12 16:39:20|182.12|179.72|182.05|179.65|182.12|179.72|181.99|179.59|0
1649781570000|2022-04-12 16:39:30|181.99|179.59|182.02|179.62|182.02|179.62|181.99|179.59|0
1649781580000|2022-04-12 16:39:40|181.99|179.59|182.16|179.76|182.16|179.76|181.99|179.59|0
1649781590000|2022-04-12 16:39:50|182.05|179.65|182.26|179.86|182.26|179.86|182.05|179.65|0
1649781600000|2022-04-12 16:40:00|182.19|179.79|182.4|180|182.4|180|182.05|179.65|0
1649781610000|2022-04-12 16:40:10|182.33|179.93|182.53|180.13|182.6|180.2|182.33|179.93|0
1649781620000|2022-04-12 16:40:20|182.6|180.2|182.6|180.2|182.6|180.2|182.53|180.13|0
1649781630000|2022-04-12 16:40:30|182.74|180.34|182.88|180.48|182.88|180.48|182.74|180.34|0
1649781640000|2022-04-12 16:40:40|182.81|180.41|182.74|180.34|182.81|180.41|182.74|180.34|0
1649781650000|2022-04-12 16:40:50|182.67|180.27|182.33|179.93|182.67|180.27|182.26|179.86|0
1649781660000|2022-04-12 16:41:00|182.4|180|182.4|180|182.6|180.2|182.4|180|0
1649781670000|2022-04-12 16:41:10|182.26|179.86|182.36|179.96|182.4|180|182.26|179.86|0
1649781680000|2022-04-12 16:41:20|182.19|179.79|181.98|179.58|182.19|179.79|181.98|179.58|0
1649781690000|2022-04-12 16:41:30|181.92|179.52|182.19|179.79|182.19|179.79|181.92|179.52|0
1649781700000|2022-04-12 16:41:40|182.12|179.72|181.92|179.52|182.12|179.72|181.92|179.52|0
1649781710000|2022-04-12 16:41:50|181.85|179.45|181.98|179.58|181.98|179.58|181.85|179.45|0
1649781720000|2022-04-12 16:42:00|182.05|179.65|182.46|180.06|182.46|180.06|182.05|179.65|0
1649781730000|2022-04-12 16:42:10|182.4|180|182.53|180.13|182.67|180.27|182.4|180|0
1649781740000|2022-04-12 16:42:20|182.6|180.2|182.53|180.13|182.6|180.2|182.46|180.06|0
1649781750000|2022-04-12 16:42:30|182.6|180.2|182.6|180.2|182.67|180.27|182.6|180.2|0
1649781760000|2022-04-12 16:42:40|182.74|180.34|182.67|180.27|182.81|180.41|182.67|180.27|0
1649781770000|2022-04-12 16:42:50|182.74|180.34|182.88|180.48|182.88|180.48|182.74|180.34|0
1649781780000|2022-04-12 16:43:00|183.15|180.75|183.5|181.1|183.57|181.17|183.15|180.75|0
1649781790000|2022-04-12 16:43:10|183.43|181.03|182.81|180.41|183.43|181.03|182.81|180.41|0
1649781800000|2022-04-12 16:43:20|182.67|180.27|183.08|180.68|183.08|180.68|182.67|180.27|0
1649781810000|2022-04-12 16:43:30|183.15|180.75|183.5|181.1|183.5|181.1|183.15|180.75|0
1649781820000|2022-04-12 16:43:40|183.47|181.07|183.22|180.82|183.47|181.07|183.22|180.82|0
1649781830000|2022-04-12 16:43:50|183.08|180.68|182.98|180.58|183.08|180.68|182.95|180.55|0
1649781840000|2022-04-12 16:44:00|183.08|180.68|183.36|180.96|183.43|181.03|183.08|180.68|0
1649781850000|2022-04-12 16:44:10|183.05|180.65|183.01|180.61|183.05|180.65|182.95|180.55|0
1649781860000|2022-04-12 16:44:20|182.88|180.48|183.01|180.61|183.01|180.61|182.88|180.48|0
1649781870000|2022-04-12 16:44:30|183.08|180.68|183.08|180.68|183.15|180.75|183.08|180.68|0
1649781880000|2022-04-12 16:44:40|183.12|180.72|183.4|181|183.4|181|183.12|180.72|0
1649781890000|2022-04-12 16:44:50|183.29|180.89|183.22|180.82|183.29|180.89|183.15|180.75|0
1649781900000|2022-04-12 16:45:00|183.08|180.68|182.95|180.55|183.08|180.68|182.81|180.41|0
1649781910000|2022-04-12 16:45:10|183.22|180.82|183.01|180.61|183.22|180.82|182.95|180.55|0
1649781920000|2022-04-12 16:45:20|182.95|180.55|183.33|180.93|183.33|180.93|182.95|180.55|0
1649781930000|2022-04-12 16:45:30|183.29|180.89|183.01|180.61|183.29|180.89|183.01|180.61|0
1649781940000|2022-04-12 16:45:40|183.08|180.68|183.01|180.61|183.08|180.68|183.01|180.61|0
1649781950000|2022-04-12 16:45:50|183.22|180.82|183.29|180.89|183.36|180.96|183.22|180.82|0
1649781960000|2022-04-12 16:46:00|183.46|181.06|183.43|181.03|183.57|181.17|183.43|181.03|0
1649781970000|2022-04-12 16:46:10|183.36|180.96|183.36|180.96|183.36|180.96|183.36|180.96|0
1649781980000|2022-04-12 16:46:20|183.43|181.03|183.29|180.89|183.5|181.1|183.29|180.89|0
1649781990000|2022-04-12 16:46:30|183.22|180.82|183.29|180.89|183.43|181.03|183.22|180.82|0
1649782000000|2022-04-12 16:46:40|183.22|180.82|183.29|180.89|183.29|180.89|183.22|180.82|0
1649782010000|2022-04-12 16:46:50|183.39|180.99|183.57|181.17|183.57|181.17|183.39|180.99|0
1649782020000|2022-04-12 16:47:00|183.77|181.37|183.91|181.51|184.05|181.65|183.77|181.37|0
1649782030000|2022-04-12 16:47:10|183.5|181.1|183.36|180.96|183.5|181.1|183.15|180.75|0
1649782040000|2022-04-12 16:47:20|183.5|181.1|183.67|181.27|183.67|181.27|183.43|181.03|0
1649782050000|2022-04-12 16:47:30|183.63|181.23|183.5|181.1|183.63|181.23|183.43|181.03|0
1649782060000|2022-04-12 16:47:40|183.57|181.17|183.6|181.2|183.63|181.23|183.57|181.17|0
1649782070000|2022-04-12 16:47:50|183.57|181.17|183.46|181.06|183.57|181.17|183.46|181.06|0
1649782080000|2022-04-12 16:48:00|183.43|181.03|183.5|181.1|183.57|181.17|183.43|181.03|0
1649782090000|2022-04-12 16:48:10|183.43|181.03|183.36|180.96|183.43|181.03|183.36|180.96|0
1649782100000|2022-04-12 16:48:20|183.29|180.89|183.12|180.72|183.29|180.89|183.12|180.72|0
1649782110000|2022-04-12 16:48:30|183.08|180.68|183.01|180.61|183.15|180.75|183.01|180.61|0
1649782120000|2022-04-12 16:48:40|182.94|180.54|182.81|180.41|182.94|180.54|182.81|180.41|0
1649782130000|2022-04-12 16:48:50|182.6|180.2|182.81|180.41|182.81|180.41|182.6|180.2|0
1649782140000|2022-04-12 16:49:00|182.87|180.47|182.81|180.41|182.91|180.51|182.81|180.41|0
1649782150000|2022-04-12 16:49:10|182.87|180.47|183.01|180.61|183.01|180.61|182.84|180.44|0
1649782160000|2022-04-12 16:49:20|182.94|180.54|182.74|180.34|182.94|180.54|182.74|180.34|0
1649782170000|2022-04-12 16:49:30|182.67|180.27|182.6|180.2|182.67|180.27|182.6|180.2|0
1649782180000|2022-04-12 16:49:40|182.53|180.13|182.53|180.13|182.53|180.13|182.46|180.06|0
1649782190000|2022-04-12 16:49:50|182.57|180.17|182.53|180.13|182.6|180.2|182.53|180.13|0
1649782200000|2022-04-12 16:50:00|182.6|180.2|182.46|180.06|182.6|180.2|182.46|180.06|0
1649782210000|2022-04-12 16:50:10|182.39|179.99|181.64|179.24|182.39|179.99|181.64|179.24|0
1649782220000|2022-04-12 16:50:20|181.77|179.37|181.26|178.86|181.77|179.37|181.26|178.86|0
1649782230000|2022-04-12 16:50:30|181.23|178.83|180.95|178.55|181.23|178.83|180.95|178.55|0
1649782240000|2022-04-12 16:50:40|181.23|178.83|181.43|179.03|181.43|179.03|181.23|178.83|0
1649782250000|2022-04-12 16:50:50|181.57|179.17|181.5|179.1|181.57|179.17|181.47|179.07|0
1649782260000|2022-04-12 16:51:00|181.57|179.17|181.77|179.37|181.77|179.37|181.57|179.17|0
1649782270000|2022-04-12 16:51:10|181.64|179.24|181.71|179.31|181.71|179.31|181.57|179.17|0
1649782280000|2022-04-12 16:51:20|181.64|179.24|181.5|179.1|181.71|179.31|181.5|179.1|0
1649782290000|2022-04-12 16:51:30|181.6|179.2|181.64|179.24|181.64|179.24|181.5|179.1|0
1649782300000|2022-04-12 16:51:40|181.67|179.27|181.57|179.17|181.67|179.27|181.57|179.17|0
1649782310000|2022-04-12 16:51:50|181.74|179.34|181.77|179.37|181.84|179.44|181.74|179.34|0
1649782320000|2022-04-12 16:52:00|181.91|179.51|181.98|179.58|182.05|179.65|181.91|179.51|0
1649782330000|2022-04-12 16:52:10|181.77|179.37|181.71|179.31|181.77|179.37|181.64|179.24|0
1649782340000|2022-04-12 16:52:20|181.57|179.17|181.64|179.24|181.71|179.31|181.57|179.17|0
1649782350000|2022-04-12 16:52:30|181.54|179.14|181.57|179.17|181.64|179.24|181.54|179.14|0
1649782360000|2022-04-12 16:52:40|181.64|179.24|181.5|179.1|181.64|179.24|181.5|179.1|0
1649782370000|2022-04-12 16:52:50|181.57|179.17|181.57|179.17|181.57|179.17|181.57|179.17|0
1649782380000|2022-04-12 16:53:00|181.77|179.37|181.84|179.44|181.84|179.44|181.7|179.3|0
1649782390000|2022-04-12 16:53:10|181.77|179.37|181.5|179.1|181.84|179.44|181.5|179.1|0
1649782400000|2022-04-12 16:53:20|181.36|178.96|181.7|179.3|181.7|179.3|181.36|178.96|0
1649782410000|2022-04-12 16:53:30|181.84|179.44|181.84|179.44|181.91|179.51|181.84|179.44|0
1649782420000|2022-04-12 16:53:40|181.91|179.51|181.91|179.51|181.98|179.58|181.91|179.51|0
1649782430000|2022-04-12 16:53:50|181.98|179.58|181.77|179.37|181.98|179.58|181.7|179.3|0
1649782440000|2022-04-12 16:54:00|181.7|179.3|181.84|179.44|181.84|179.44|181.7|179.3|0
1649782450000|2022-04-12 16:54:10|181.95|179.55|181.91|179.51|181.98|179.58|181.91|179.51|0
1649782460000|2022-04-12 16:54:20|181.77|179.37|181.98|179.58|181.98|179.58|181.77|179.37|0
1649782470000|2022-04-12 16:54:30|181.91|179.51|181.88|179.48|181.91|179.51|181.88|179.48|0
1649782480000|2022-04-12 16:54:40|181.91|179.51|181.98|179.58|181.98|179.58|181.91|179.51|0
1649782490000|2022-04-12 16:54:50|182.05|179.65|182.05|179.65|182.05|179.65|181.98|179.58|0
1649782500000|2022-04-12 16:55:00|181.98|179.58|181.98|179.58|182.05|179.65|181.91|179.51|0
1649782510000|2022-04-12 16:55:10|181.84|179.44|181.57|179.17|181.84|179.44|181.57|179.17|0
1649782520000|2022-04-12 16:55:20|181.64|179.24|181.91|179.51|181.91|179.51|181.64|179.24|0
1649782530000|2022-04-12 16:55:30|181.95|179.55|181.7|179.3|181.95|179.55|181.7|179.3|0
1649782540000|2022-04-12 16:55:40|181.6|179.2|181.77|179.37|181.77|179.37|181.6|179.2|0
1649782550000|2022-04-12 16:55:50|181.7|179.3|181.7|179.3|181.7|179.3|181.64|179.24|0
1649782560000|2022-04-12 16:56:00|181.77|179.37|181.57|179.17|181.77|179.37|181.57|179.17|0
1649782570000|2022-04-12 16:56:10|181.5|179.1|181.5|179.1|181.5|179.1|181.47|179.07|0
1649782580000|2022-04-12 16:56:20|181.43|179.03|181.43|179.03|181.43|179.03|181.36|178.96|0
1649782590000|2022-04-12 16:56:30|181.57|179.17|181.63|179.23|181.63|179.23|181.57|179.17|0
1649782600000|2022-04-12 16:56:40|181.77|179.37|181.98|179.58|181.98|179.58|181.77|179.37|0
1649782610000|2022-04-12 16:56:50|182.05|179.65|181.91|179.51|182.05|179.65|181.91|179.51|0
1649782620000|2022-04-12 16:57:00|181.84|179.44|181.84|179.44|181.91|179.51|181.84|179.44|0
1649782630000|2022-04-12 16:57:10|181.91|179.51|181.77|179.37|181.91|179.51|181.77|179.37|0
1649782640000|2022-04-12 16:57:20|181.84|179.44|181.91|179.51|181.91|179.51|181.77|179.37|0
1649782650000|2022-04-12 16:57:30|181.77|179.37|181.84|179.44|181.84|179.44|181.77|179.37|0
1649782660000|2022-04-12 16:57:40|181.88|179.48|181.91|179.51|181.91|179.51|181.77|179.37|0
1649782670000|2022-04-12 16:57:50|181.84|179.44|181.77|179.37|181.84|179.44|181.77|179.37|0
1649782680000|2022-04-12 16:58:00|181.91|179.51|181.91|179.51|181.91|179.51|181.91|179.51|0
1649782690000|2022-04-12 16:58:10|181.94|179.54|181.5|179.1|181.94|179.54|181.5|179.1|0
1649782700000|2022-04-12 16:58:20|181.84|179.44|181.91|179.51|181.98|179.58|181.84|179.44|0
1649782710000|2022-04-12 16:58:30|181.84|179.44|181.91|179.51|181.91|179.51|181.84|179.44|0
1649782720000|2022-04-12 16:58:40|181.84|179.44|181.77|179.37|181.84|179.44|181.77|179.37|0
1649782730000|2022-04-12 16:58:50|181.63|179.23|181.57|179.17|181.63|179.23|181.5|179.1|0
1649782740000|2022-04-12 16:59:00|181.46|179.06|181.7|179.3|181.7|179.3|181.43|179.03|0
1649782750000|2022-04-12 16:59:10|181.77|179.37|181.84|179.44|181.84|179.44|181.77|179.37|0
1649782760000|2022-04-12 16:59:20|181.77|179.37|181.7|179.3|181.77|179.37|181.63|179.23|0
1649782770000|2022-04-12 16:59:30|181.77|179.37|181.91|179.51|181.98|179.58|181.77|179.37|0
1649782780000|2022-04-12 16:59:40|182.04|179.64|181.98|179.58|182.04|179.64|181.98|179.58|0
1649782790000|2022-04-12 16:59:50|181.94|179.54|181.81|179.41|181.94|179.54|181.81|179.41|0
1649782800000|2022-04-12 17:00:00|181.91|179.51|181.87|179.47|182.04|179.64|181.87|179.47|0
1649782810000|2022-04-12 17:00:10|181.98|179.58|181.84|179.44|181.98|179.58|181.84|179.44|0
1649782820000|2022-04-12 17:00:20|181.98|179.58|181.91|179.51|181.98|179.58|181.91|179.51|0
1649782830000|2022-04-12 17:00:30|181.84|179.44|181.7|179.3|181.84|179.44|181.7|179.3|0
1649782840000|2022-04-12 17:00:40|181.36|178.96|181.43|179.03|181.43|179.03|181.29|178.89|0
1649782850000|2022-04-12 17:00:50|181.5|179.1|181.36|178.96|181.5|179.1|181.36|178.96|0
1649782860000|2022-04-12 17:01:00|181.43|179.03|181.46|179.06|181.56|179.16|181.43|179.03|0
1649782870000|2022-04-12 17:01:10|181.5|179.1|181.7|179.3|181.7|179.3|181.5|179.1|0
1649782880000|2022-04-12 17:01:20|181.77|179.37|181.7|179.3|181.91|179.51|181.7|179.3|0
1649782890000|2022-04-12 17:01:30|181.77|179.37|181.77|179.37|181.84|179.44|181.77|179.37|0
1649782900000|2022-04-12 17:01:40|181.84|179.44|181.7|179.3|181.84|179.44|181.63|179.23|0
1649782910000|2022-04-12 17:01:50|181.67|179.27|181.77|179.37|181.84|179.44|181.67|179.27|0
1649782920000|2022-04-12 17:02:00|181.91|179.51|182.87|180.47|182.87|180.47|181.87|179.47|0
1649782930000|2022-04-12 17:02:10|183.49|181.09|183.01|180.61|183.49|181.09|182.87|180.47|0
1649782940000|2022-04-12 17:02:20|183.14|180.74|183.01|180.61|183.21|180.81|183.01|180.61|0
1649782950000|2022-04-12 17:02:30|183.14|180.74|183.21|180.81|183.21|180.81|183.14|180.74|0
1649782960000|2022-04-12 17:02:40|183.28|180.88|183.77|181.37|183.77|181.37|183.28|180.88|0
1649782970000|2022-04-12 17:02:50|183.84|181.44|183.56|181.16|183.84|181.44|183.56|181.16|0
1649782980000|2022-04-12 17:03:00|183.49|181.09|183.63|181.23|183.63|181.23|183.49|181.09|0
1649782990000|2022-04-12 17:03:10|183.56|181.16|183.36|180.96|183.56|181.16|180.71|178.31|0
1649783000000|2022-04-12 17:03:20|183.22|180.82|183.57|181.17|183.57|181.17|183.22|180.82|0
1649783010000|2022-04-12 17:03:30|183.5|181.1|183.26|180.86|183.5|181.1|183.26|180.86|0
1649783020000|2022-04-12 17:03:40|183.5|181.1|183.29|180.89|183.5|181.1|183.29|180.89|0
1649783030000|2022-04-12 17:03:50|183.19|180.79|183.22|180.82|183.22|180.82|183.15|180.75|0
1649783040000|2022-04-12 17:04:00|183.36|180.96|183.43|181.03|183.5|181.1|183.29|180.89|0
1649783050000|2022-04-12 17:04:10|183.36|180.96|183.43|181.03|183.43|181.03|183.36|180.96|0
1649783060000|2022-04-12 17:04:20|183.5|181.1|183.43|181.03|183.57|181.17|183.43|181.03|0
1649783070000|2022-04-12 17:04:30|183.57|181.17|183.43|181.03|183.57|181.17|183.43|181.03|0
1649783080000|2022-04-12 17:04:40|183.5|181.1|183.36|180.96|183.5|181.1|183.29|180.89|0
1649783090000|2022-04-12 17:04:50|183.29|180.89|183.01|180.61|183.29|180.89|183.01|180.61|0
1649783100000|2022-04-12 17:05:00|182.67|180.27|182.6|180.2|182.67|180.27|182.46|180.06|0
1649783110000|2022-04-12 17:05:10|182.81|180.41|182.67|180.27|182.95|180.55|182.67|180.27|0
1649783120000|2022-04-12 17:05:20|182.6|180.2|182.81|180.41|182.81|180.41|182.6|180.2|0
1649783130000|2022-04-12 17:05:30|182.46|180.06|182.6|180.2|182.6|180.2|182.46|180.06|0
1649783140000|2022-04-12 17:05:40|182.53|180.13|182.53|180.13|182.67|180.27|182.53|180.13|0
1649783150000|2022-04-12 17:05:50|182.6|180.2|182.6|180.2|182.6|180.2|182.53|180.13|0
1649783160000|2022-04-12 17:06:00|182.53|180.13|182.39|179.99|182.53|180.13|182.39|179.99|0
1649783170000|2022-04-12 17:06:10|182.26|179.86|182.12|179.72|182.26|179.86|182.12|179.72|0
1649783180000|2022-04-12 17:06:20|182.32|179.92|182.39|179.99|182.46|180.06|182.32|179.92|0
1649783190000|2022-04-12 17:06:30|182.46|180.06|182.53|180.13|182.53|180.13|182.39|179.99|0
1649783200000|2022-04-12 17:06:40|182.6|180.2|182.67|180.27|182.67|180.27|182.53|180.13|0
1649783210000|2022-04-12 17:06:50|182.6|180.2|182.67|180.27|182.67|180.27|182.6|180.2|0
1649783220000|2022-04-12 17:07:00|182.53|180.13|182.46|180.06|182.53|180.13|182.46|180.06|0
1649783230000|2022-04-12 17:07:10|182.39|179.99|182.26|179.86|182.39|179.99|182.26|179.86|0
1649783240000|2022-04-12 17:07:20|182.32|179.92|182.46|180.06|182.46|180.06|182.32|179.92|0
1649783250000|2022-04-12 17:07:30|182.39|179.99|182.32|179.92|182.39|179.99|182.26|179.86|0
1649783260000|2022-04-12 17:07:40|182.26|179.86|182.19|179.79|182.26|179.86|182.19|179.79|0
1649783270000|2022-04-12 17:07:50|182.05|179.65|182.26|179.86|182.26|179.86|182.05|179.65|0
1649783280000|2022-04-12 17:08:00|182.19|179.79|182.25|179.85|182.25|179.85|182.19|179.79|0
1649783290000|2022-04-12 17:08:10|182.32|179.92|182.25|179.85|182.46|180.06|182.25|179.85|0
1649783300000|2022-04-12 17:08:20|182.5|180.1|182.64|180.24|182.64|180.24|182.5|180.1|0
1649783310000|2022-04-12 17:08:30|182.46|180.06|182.32|179.92|182.5|180.1|182.32|179.92|0
1649783320000|2022-04-12 17:08:40|182.39|179.99|182.36|179.96|182.39|179.99|182.36|179.96|0
1649783330000|2022-04-12 17:08:50|182.39|179.99|182.81|180.41|182.81|180.41|182.39|179.99|0
1649783340000|2022-04-12 17:09:00|182.88|180.48|182.81|180.41|182.88|180.48|182.67|180.27|0
1649783350000|2022-04-12 17:09:10|182.94|180.54|183.05|180.65|183.05|180.65|182.87|180.47|0
1649783360000|2022-04-12 17:09:20|182.87|180.47|183.15|180.75|183.15|180.75|182.87|180.47|0
1649783370000|2022-04-12 17:09:30|183.29|180.89|183.26|180.86|183.29|180.89|183.26|180.86|0
1649783380000|2022-04-12 17:09:40|183.22|180.82|183.01|180.61|183.36|180.96|183.01|180.61|0
1649783390000|2022-04-12 17:09:50|183.05|180.65|182.7|180.3|183.08|180.68|182.7|180.3|0
1649783400000|2022-04-12 17:10:00|182.81|180.41|182.67|180.27|182.81|180.41|182.6|180.2|0
1649783410000|2022-04-12 17:10:10|182.6|180.2|182.53|180.13|182.6|180.2|182.5|180.1|0
1649783420000|2022-04-12 17:10:20|182.57|180.17|182.22|179.82|182.57|180.17|182.12|179.72|0
1649783430000|2022-04-12 17:10:30|182.19|179.79|182.32|179.92|182.39|179.99|182.19|179.79|0
1649783440000|2022-04-12 17:10:40|182.39|179.99|182.6|180.2|182.6|180.2|182.39|179.99|0
1649783450000|2022-04-12 17:10:50|182.53|180.13|182.6|180.2|182.6|180.2|182.53|180.13|0
1649783460000|2022-04-12 17:11:00|182.53|180.13|182.53|180.13|182.53|180.13|182.39|179.99|0
1649783470000|2022-04-12 17:11:10|182.67|180.27|182.53|180.13|182.74|180.34|182.53|180.13|0
1649783480000|2022-04-12 17:11:20|182.6|180.2|182.53|180.13|182.67|180.27|182.53|180.13|0
1649783490000|2022-04-12 17:11:30|182.46|180.06|182.53|180.13|182.53|180.13|182.46|180.06|0
1649783500000|2022-04-12 17:11:40|182.5|180.1|182.25|179.85|182.53|180.13|182.25|179.85|0
1649783510000|2022-04-12 17:11:50|182.18|179.78|182.32|179.92|182.32|179.92|182.18|179.78|0
1649783520000|2022-04-12 17:12:00|182.39|179.99|182.25|179.85|182.39|179.99|182.18|179.78|0
1649783530000|2022-04-12 17:12:10|182.18|179.78|182.05|179.65|182.32|179.92|182.05|179.65|0
1649783540000|2022-04-12 17:12:20|182.12|179.72|182.6|180.2|182.6|180.2|182.12|179.72|0
1649783550000|2022-04-12 17:12:30|182.46|180.06|182.5|180.1|182.6|180.2|182.46|180.06|0
1649783560000|2022-04-12 17:12:40|182.46|180.06|182.18|179.78|182.53|180.13|182.18|179.78|0
1649783570000|2022-04-12 17:12:50|182.05|179.65|182.12|179.72|182.12|179.72|181.98|179.58|0
1649783580000|2022-04-12 17:13:00|182.05|179.65|181.98|179.58|182.12|179.72|181.98|179.58|0
1649783590000|2022-04-12 17:13:10|182.01|179.61|181.09|178.69|182.01|179.61|181.09|178.69|0
1649783600000|2022-04-12 17:13:20|181.15|178.75|180.81|178.41|181.29|178.89|180.81|178.41|0
1649783610000|2022-04-12 17:13:30|180.47|178.07|180.54|178.14|180.54|178.14|180.4|178|0
1649783620000|2022-04-12 17:13:40|180.67|178.27|180.47|178.07|180.67|178.27|180.47|178.07|0
1649783630000|2022-04-12 17:13:50|181.02|178.62|181.22|178.82|181.22|178.82|181.02|178.62|0
1649783640000|2022-04-12 17:14:00|181.29|178.89|181.36|178.96|181.43|179.03|181.29|178.89|0
1649783650000|2022-04-12 17:14:10|181.33|178.93|180.67|178.27|181.33|178.93|180.67|178.27|0
1649783660000|2022-04-12 17:14:20|180.74|178.34|180.74|178.34|180.78|178.38|180.74|178.34|0
1649783670000|2022-04-12 17:14:30|180.61|178.21|180.67|178.27|180.74|178.34|180.61|178.21|0
1649783680000|2022-04-12 17:14:40|181.08|178.68|181.15|178.75|181.15|178.75|181.02|178.62|0
1649783690000|2022-04-12 17:14:50|181.08|178.68|181.15|178.75|181.15|178.75|181.08|178.68|0
1649783700000|2022-04-12 17:15:00|181.29|178.89|181.56|179.16|181.56|179.16|181.29|178.89|0
1649783710000|2022-04-12 17:15:10|181.43|179.03|181.43|179.03|181.43|179.03|181.36|178.96|0
1649783720000|2022-04-12 17:15:20|181.56|179.16|181.22|178.82|181.56|179.16|181.22|178.82|0
1649783730000|2022-04-12 17:15:30|181.08|178.68|181.29|178.89|181.29|178.89|181.02|178.62|0
1649783740000|2022-04-12 17:15:40|181.15|178.75|181.5|179.1|181.5|179.1|181.15|178.75|0
1649783750000|2022-04-12 17:15:50|181.56|179.16|181.56|179.16|181.56|179.16|181.5|179.1|0
1649783760000|2022-04-12 17:16:00|181.5|179.1|181.56|179.16|181.56|179.16|181.5|179.1|0
1649783770000|2022-04-12 17:16:10|181.5|179.1|181.22|178.82|181.5|179.1|181.15|178.75|0
1649783780000|2022-04-12 17:16:20|181.15|178.75|181.15|178.75|181.22|178.82|181.15|178.75|0
1649783790000|2022-04-12 17:16:30|181.08|178.68|181.36|178.96|181.36|178.96|181.08|178.68|0
1649783800000|2022-04-12 17:16:40|181.43|179.03|181.5|179.1|181.5|179.1|181.43|179.03|0
1649783810000|2022-04-12 17:16:50|181.43|179.03|181.5|179.1|181.5|179.1|181.43|179.03|0
1649783820000|2022-04-12 17:17:00|181.7|179.3|181.84|179.44|181.84|179.44|181.63|179.23|0
1649783830000|2022-04-12 17:17:10|181.91|179.51|181.91|179.51|181.91|179.51|181.7|179.3|0
1649783840000|2022-04-12 17:17:20|182.08|179.68|181.98|179.58|182.08|179.68|181.98|179.58|0
1649783850000|2022-04-12 17:17:30|181.91|179.51|182.04|179.64|182.04|179.64|181.91|179.51|0
1649783860000|2022-04-12 17:17:40|181.98|179.58|181.98|179.58|181.98|179.58|181.98|179.58|0
1649783870000|2022-04-12 17:17:50|182.04|179.64|182.01|179.61|182.04|179.64|182.01|179.61|0
1649783880000|2022-04-12 17:18:00|182.18|179.78|182.11|179.71|182.25|179.85|182.11|179.71|0
1649783890000|2022-04-12 17:18:10|182.18|179.78|181.91|179.51|182.18|179.78|181.91|179.51|0
1649783900000|2022-04-12 17:18:20|181.77|179.37|181.91|179.51|181.98|179.58|181.77|179.37|0
1649783910000|2022-04-12 17:18:30|181.98|179.58|181.91|179.51|182.11|179.71|181.91|179.51|0
1649783920000|2022-04-12 17:18:40|181.94|179.54|181.98|179.58|182.04|179.64|181.94|179.54|0
1649783930000|2022-04-12 17:18:50|181.91|179.51|181.97|179.57|182.04|179.64|181.91|179.51|0
1649783940000|2022-04-12 17:19:00|181.91|179.51|181.56|179.16|181.91|179.51|181.56|179.16|0
1649783950000|2022-04-12 17:19:10|181.7|179.3|181.67|179.27|181.7|179.3|181.56|179.16|0
1649783960000|2022-04-12 17:19:20|181.7|179.3|181.56|179.16|181.7|179.3|181.49|179.09|0
1649783970000|2022-04-12 17:19:30|181.49|179.09|181.43|179.03|181.49|179.09|181.43|179.03|0
1649783980000|2022-04-12 17:19:40|181.53|179.13|181.43|179.03|181.53|179.13|181.43|179.03|0
1649783990000|2022-04-12 17:19:50|181.08|178.68|181.12|178.72|181.15|178.75|181.08|178.68|0
1649784000000|2022-04-12 17:20:00|181.08|178.68|180.37|177.97|181.08|178.68|180.37|177.97|0
1649784010000|2022-04-12 17:20:10|180.54|178.14|180.4|178|180.54|178.14|180.4|178|0
1649784020000|2022-04-12 17:20:20|180.43|178.03|180.19|177.79|180.43|178.03|180.19|177.79|0
1649784030000|2022-04-12 17:20:30|180.33|177.93|180.19|177.79|180.33|177.93|180.19|177.79|0
1649784040000|2022-04-12 17:20:40|179.58|177.18|180.13|177.73|180.13|177.73|179.58|177.18|0
1649784050000|2022-04-12 17:20:50|180.06|177.66|180.71|178.31|180.81|178.41|180.06|177.66|0
1649784060000|2022-04-12 17:21:00|180.88|178.48|180.88|178.48|181.22|178.82|180.88|178.48|0
1649784070000|2022-04-12 17:21:10|181.01|178.61|180.88|178.48|181.01|178.61|180.74|178.34|0
1649784080000|2022-04-12 17:21:20|180.81|178.41|180.81|178.41|180.88|178.48|180.81|178.41|0
1649784090000|2022-04-12 17:21:30|181.01|178.61|181.01|178.61|181.01|178.61|181.01|178.61|0
1649784100000|2022-04-12 17:21:40|180.94|178.54|180.6|178.2|181.01|178.61|180.6|178.2|0
1649784110000|2022-04-12 17:21:50|180.53|178.13|180.88|178.48|180.88|178.48|180.53|178.13|0
1649784120000|2022-04-12 17:22:00|180.94|178.54|181.01|178.61|181.01|178.61|180.88|178.48|0
1649784130000|2022-04-12 17:22:10|180.94|178.54|180.74|178.34|180.94|178.54|180.74|178.34|0
1649784140000|2022-04-12 17:22:20|180.81|178.41|180.94|178.54|180.94|178.54|180.81|178.41|0
1649784150000|2022-04-12 17:22:30|181.22|178.82|181.29|178.89|181.42|179.02|181.22|178.82|0
1649784160000|2022-04-12 17:22:40|181.25|178.85|181.22|178.82|181.29|178.89|181.22|178.82|0
1649784170000|2022-04-12 17:22:50|181.29|178.89|181.22|178.82|181.29|178.89|181.22|178.82|0
1649784180000|2022-04-12 17:23:00|181.29|178.89|180.94|178.54|181.29|178.89|180.94|178.54|0
1649784190000|2022-04-12 17:23:10|180.88|178.48|180.74|178.34|180.88|178.48|180.74|178.34|0
1649784200000|2022-04-12 17:23:20|180.81|178.41|181.49|179.09|181.49|179.09|180.81|178.41|0
1649784210000|2022-04-12 17:23:30|181.36|178.96|181.46|179.06|181.49|179.09|181.36|178.96|0
1649784220000|2022-04-12 17:23:40|181.49|179.09|181.63|179.23|181.63|179.23|181.42|179.02|0
1649784230000|2022-04-12 17:23:50|181.6|179.2|181.7|179.3|181.7|179.3|181.6|179.2|0
1649784240000|2022-04-12 17:24:00|181.84|179.44|181.9|179.5|181.9|179.5|181.84|179.44|0
1649784250000|2022-04-12 17:24:10|181.94|179.54|181.7|179.3|181.94|179.54|181.7|179.3|0
1649784260000|2022-04-12 17:24:20|181.77|179.37|181.77|179.37|181.77|179.37|181.7|179.3|0
1649784270000|2022-04-12 17:24:30|181.7|179.3|181.7|179.3|181.7|179.3|181.7|179.3|0
1649784280000|2022-04-12 17:24:40|181.77|179.37|181.56|179.16|181.77|179.37|181.56|179.16|0
1649784290000|2022-04-12 17:24:50|181.35|178.95|181.35|178.95|181.35|178.95|181.29|178.89|0
1649784300000|2022-04-12 17:25:00|181.46|179.06|181.29|178.89|181.46|179.06|181.29|178.89|0
1649784310000|2022-04-12 17:25:10|181.35|178.95|181.29|178.89|181.39|178.99|181.29|178.89|0
1649784320000|2022-04-12 17:25:20|181.35|178.95|181.49|179.09|181.49|179.09|181.35|178.95|0
1649784330000|2022-04-12 17:25:30|181.53|179.13|181.66|179.26|181.7|179.3|181.53|179.13|0
1649784340000|2022-04-12 17:25:40|181.63|179.23|181.49|179.09|181.63|179.23|181.49|179.09|0
1649784350000|2022-04-12 17:25:50|181.63|179.23|181.56|179.16|181.63|179.23|181.56|179.16|0
1649784360000|2022-04-12 17:26:00|181.49|179.09|181.42|179.02|181.49|179.09|181.42|179.02|0
1649784370000|2022-04-12 17:26:10|181.49|179.09|181.77|179.37|181.77|179.37|181.42|179.02|0
1649784380000|2022-04-12 17:26:20|181.83|179.43|181.94|179.54|181.97|179.57|181.83|179.43|0
1649784390000|2022-04-12 17:26:30|181.9|179.5|182.18|179.78|182.18|179.78|181.9|179.5|0
1649784400000|2022-04-12 17:26:40|182.11|179.71|182.04|179.64|182.11|179.71|182.04|179.64|0
1649784410000|2022-04-12 17:26:50|182.14|179.74|182.11|179.71|182.18|179.78|182.11|179.71|0
1649784420000|2022-04-12 17:27:00|182.04|179.64|182.18|179.78|182.18|179.78|182.04|179.64|0
1649784430000|2022-04-12 17:27:10|181.97|179.57|182.25|179.85|182.25|179.85|181.97|179.57|0
1649784440000|2022-04-12 17:27:20|182.32|179.92|182.11|179.71|182.32|179.92|182.11|179.71|0
1649784450000|2022-04-12 17:27:30|181.8|179.4|182.04|179.64|182.04|179.64|181.8|179.4|0
1649784460000|2022-04-12 17:27:40|182.14|179.74|182.25|179.85|182.25|179.85|182.14|179.74|0
1649784470000|2022-04-12 17:27:50|182.32|179.92|182.31|179.91|182.32|179.92|182.31|179.91|0
1649784480000|2022-04-12 17:28:00|182.18|179.78|182.38|179.98|182.38|179.98|182.18|179.78|0
1649784490000|2022-04-12 17:28:10|182.25|179.85|182.38|179.98|182.38|179.98|182.25|179.85|0
1649784500000|2022-04-12 17:28:20|182.31|179.91|182.18|179.78|182.31|179.91|182.18|179.78|0
1649784510000|2022-04-12 17:28:30|182.11|179.71|181.9|179.5|182.11|179.71|181.9|179.5|0
1649784520000|2022-04-12 17:28:40|181.83|179.43|181.83|179.43|181.83|179.43|181.83|179.43|0
1649784530000|2022-04-12 17:28:50|181.9|179.5|181.97|179.57|181.97|179.57|181.9|179.5|0
1649784540000|2022-04-12 17:29:00|181.76|179.36|181.9|179.5|181.9|179.5|181.76|179.36|0
1649784550000|2022-04-12 17:29:10|181.76|179.36|181.63|179.23|181.76|179.36|181.63|179.23|0
1649784560000|2022-04-12 17:29:20|181.56|179.16|181.76|179.36|181.76|179.36|181.49|179.09|0
1649784570000|2022-04-12 17:29:30|181.7|179.3|181.9|179.5|181.97|179.57|181.7|179.3|0
1649784580000|2022-04-12 17:29:40|181.97|179.57|182.25|179.85|182.25|179.85|181.97|179.57|0
1649784590000|2022-04-12 17:29:50|182.31|179.91|182.25|179.85|182.31|179.91|182.21|179.81|0
1649784600000|2022-04-12 17:30:00|182.11|179.71|182.31|179.91|182.31|179.91|182.04|179.64|0
1649784610000|2022-04-12 17:30:10|182.42|180.02|182.45|180.05|182.45|180.05|182.38|179.98|0
1649784620000|2022-04-12 17:30:20|182.38|179.98|183|180.6|183|180.6|182.38|179.98|0
1649784630000|2022-04-12 17:30:30|183.28|180.88|183.28|180.88|183.28|180.88|183.21|180.81|0
1649784640000|2022-04-12 17:30:40|183.21|180.81|183.14|180.74|183.21|180.81|183|180.6|0
1649784650000|2022-04-12 17:30:50|183.07|180.67|183|180.6|183.07|180.67|183|180.6|0
1649784660000|2022-04-12 17:31:00|182.93|180.53|183.21|180.81|183.21|180.81|182.93|180.53|0
1649784670000|2022-04-12 17:31:10|183.14|180.74|183.28|180.88|183.28|180.88|183.14|180.74|0
1649784680000|2022-04-12 17:31:20|183.21|180.81|183.21|180.81|183.21|180.81|183.21|180.81|0
1649784690000|2022-04-12 17:31:30|183.07|180.67|182.9|180.5|183.07|180.67|182.9|180.5|0
1649784700000|2022-04-12 17:31:40|182.8|180.4|182.76|180.36|182.8|180.4|182.59|180.19|0
1649784710000|2022-04-12 17:31:50|182.73|180.33|182.8|180.4|182.8|180.4|182.66|180.26|0
1649784720000|2022-04-12 17:32:00|182.86|180.46|182.66|180.26|182.86|180.46|182.66|180.26|0
1649784730000|2022-04-12 17:32:10|182.59|180.19|182.66|180.26|182.76|180.36|182.59|180.19|0
1649784740000|2022-04-12 17:32:20|182.62|180.22|182.59|180.19|182.66|180.26|182.59|180.19|0
1649784750000|2022-04-12 17:32:30|182.45|180.05|182.24|179.84|182.52|180.12|182.24|179.84|0
1649784760000|2022-04-12 17:32:40|182.18|179.78|182.11|179.71|182.18|179.78|182.04|179.64|0
1649784770000|2022-04-12 17:32:50|182.18|179.78|182.11|179.71|182.24|179.84|182.11|179.71|0
1649784780000|2022-04-12 17:33:00|181.87|179.47|181.83|179.43|181.9|179.5|181.76|179.36|0
1649784790000|2022-04-12 17:33:10|181.9|179.5|181.9|179.5|182.04|179.64|181.9|179.5|0
1649784800000|2022-04-12 17:33:20|181.97|179.57|182.17|179.77|182.17|179.77|181.97|179.57|0
1649784810000|2022-04-12 17:33:30|182.11|179.71|182.31|179.91|182.31|179.91|182.11|179.71|0
1649784820000|2022-04-12 17:33:40|182.24|179.84|182.11|179.71|182.24|179.84|182.11|179.71|0
1649784830000|2022-04-12 17:33:50|182.17|179.77|182.24|179.84|182.31|179.91|182.17|179.77|0
1649784840000|2022-04-12 17:34:00|182.17|179.77|182.31|179.91|182.31|179.91|182.17|179.77|0
1649784850000|2022-04-12 17:34:10|182.24|179.84|182.04|179.64|182.24|179.84|182.04|179.64|0
1649784860000|2022-04-12 17:34:20|181.9|179.5|181.97|179.57|181.97|179.57|181.83|179.43|0
1649784870000|2022-04-12 17:34:30|181.94|179.54|181.97|179.57|181.97|179.57|181.9|179.5|0
1649784880000|2022-04-12 17:34:40|182|179.6|181.76|179.36|182|179.6|181.73|179.33|0
1649784890000|2022-04-12 17:34:50|181.83|179.43|182.04|179.64|182.04|179.64|181.83|179.43|0
1649784900000|2022-04-12 17:35:00|182.11|179.71|182.04|179.64|182.11|179.71|182.04|179.64|0
1649784910000|2022-04-12 17:35:10|182.17|179.77|182.14|179.74|182.17|179.77|182.11|179.71|0
1649784920000|2022-04-12 17:35:20|182.17|179.77|182.38|179.98|182.38|179.98|182.17|179.77|0
1649784930000|2022-04-12 17:35:30|182.31|179.91|182.21|179.81|182.31|179.91|182.17|179.77|0
1649784940000|2022-04-12 17:35:40|182.31|179.91|182.31|179.91|182.31|179.91|182.24|179.84|0
1649784950000|2022-04-12 17:35:50|182.38|179.98|182.38|179.98|182.38|179.98|182.31|179.91|0
1649784960000|2022-04-12 17:36:00|182.45|180.05|182.38|179.98|182.45|180.05|182.31|179.91|0
1649784970000|2022-04-12 17:36:10|182.24|179.84|182.04|179.64|182.31|179.91|182.04|179.64|0
1649784980000|2022-04-12 17:36:20|182.1|179.7|182.28|179.88|182.28|179.88|182.04|179.64|0
1649784990000|2022-04-12 17:36:30|182.24|179.84|181.9|179.5|182.24|179.84|181.9|179.5|0
1649785000000|2022-04-12 17:36:40|181.83|179.43|181.83|179.43|181.83|179.43|181.76|179.36|0
1649785010000|2022-04-12 17:36:50|181.69|179.29|181.69|179.29|181.76|179.36|181.69|179.29|0
1649785020000|2022-04-12 17:37:00|182.04|179.64|182.24|179.84|182.24|179.84|182.04|179.64|0
1649785030000|2022-04-12 17:37:10|182.31|179.91|182.24|179.84|182.31|179.91|182.04|179.64|0
1649785040000|2022-04-12 17:37:20|182.38|179.98|182.24|179.84|182.38|179.98|182.24|179.84|0
1649785050000|2022-04-12 17:37:30|182.31|179.91|182.31|179.91|182.38|179.98|182.31|179.91|0
1649785060000|2022-04-12 17:37:40|182.24|179.84|181.97|179.57|182.24|179.84|181.97|179.57|0
1649785070000|2022-04-12 17:37:50|182|179.6|179.39|176.99|182|179.6|179.39|176.99|0
1649785080000|2022-04-12 17:38:00|179.59|177.19|180.88|178.48|180.88|178.48|179.59|177.19|0
1649785090000|2022-04-12 17:38:10|181.16|178.76|181.36|178.96|181.5|179.1|181.16|178.76|0
1649785100000|2022-04-12 17:38:20|181.43|179.03|181.36|178.96|181.43|179.03|181.36|178.96|0
1649785110000|2022-04-12 17:38:30|181.43|179.03|181.36|178.96|181.5|179.1|181.36|178.96|0
1649785120000|2022-04-12 17:38:40|181.43|179.03|181.26|178.86|181.43|179.03|181.26|178.86|0
1649785130000|2022-04-12 17:38:50|181.29|178.89|181.36|178.96|181.36|178.96|181.29|178.89|0
1649785140000|2022-04-12 17:39:00|181.71|179.31|181.81|179.41|181.85|179.45|181.71|179.31|0
1649785150000|2022-04-12 17:39:10|181.91|179.51|182.12|179.72|182.12|179.72|181.91|179.51|0
1649785160000|2022-04-12 17:39:20|181.91|179.51|181.98|179.58|181.98|179.58|181.88|179.48|0
1649785170000|2022-04-12 17:39:30|182.05|179.65|182.19|179.79|182.19|179.79|182.05|179.65|0
1649785180000|2022-04-12 17:39:40|182.12|179.72|182.19|179.79|182.26|179.86|182.12|179.72|0
1649785190000|2022-04-12 17:39:50|182.26|179.86|182.19|179.79|182.26|179.86|182.19|179.79|0
1649785200000|2022-04-12 17:40:00|182.12|179.72|182.26|179.86|182.33|179.93|182.12|179.72|0
1649785210000|2022-04-12 17:40:10|182.19|179.79|182.12|179.72|182.23|179.83|182.12|179.72|0
1649785220000|2022-04-12 17:40:20|182.09|179.69|182.02|179.62|182.09|179.69|182.02|179.62|0
1649785230000|2022-04-12 17:40:30|182.05|179.65|182.05|179.65|182.12|179.72|182.05|179.65|0
1649785240000|2022-04-12 17:40:40|181.91|179.51|182.23|179.83|182.23|179.83|181.91|179.51|0
1649785250000|2022-04-12 17:40:50|182.47|180.07|182.4|180|182.47|180.07|182.4|180|0
1649785260000|2022-04-12 17:41:00|182.74|180.34|182.74|180.34|182.74|180.34|182.67|180.27|0
1649785270000|2022-04-12 17:41:10|182.81|180.41|182.81|180.41|182.88|180.48|182.81|180.41|0
1649785280000|2022-04-12 17:41:20|182.95|180.55|182.67|180.27|182.95|180.55|182.67|180.27|0
1649785290000|2022-04-12 17:41:30|182.74|180.34|182.47|180.07|182.74|180.34|182.47|180.07|0
1649785300000|2022-04-12 17:41:40|182.33|179.93|182.33|179.93|182.4|180|182.33|179.93|0
1649785310000|2022-04-12 17:41:50|182.4|180|182.4|180|182.4|180|182.4|180|0
1649785320000|2022-04-12 17:42:00|182.6|180.2|182.74|180.34|182.74|180.34|182.6|180.2|0
1649785330000|2022-04-12 17:42:10|182.81|180.41|182.85|180.45|182.85|180.45|182.74|180.34|0
1649785340000|2022-04-12 17:42:20|182.88|180.48|182.78|180.38|182.88|180.48|182.78|180.38|0
1649785350000|2022-04-12 17:42:30|182.81|180.41|182.95|180.55|182.95|180.55|182.81|180.41|0
1649785360000|2022-04-12 17:42:40|182.88|180.48|183.02|180.62|183.09|180.69|182.88|180.48|0
1649785370000|2022-04-12 17:42:50|183.16|180.76|183.19|180.79|183.19|180.79|183.16|180.76|0
1649785380000|2022-04-12 17:43:00|183.23|180.83|183.02|180.62|183.23|180.83|183.02|180.62|0
1649785390000|2022-04-12 17:43:10|183.09|180.69|183.23|180.83|183.23|180.83|183.09|180.69|0
1649785400000|2022-04-12 17:43:20|183.3|180.9|183.51|181.11|183.51|181.11|183.3|180.9|0
1649785410000|2022-04-12 17:43:30|183.44|181.04|183.44|181.04|183.51|181.11|183.44|181.04|0
1649785420000|2022-04-12 17:43:40|183.37|180.97|183.37|180.97|183.37|180.97|183.37|180.97|0
1649785430000|2022-04-12 17:43:50|183.51|181.11|183.57|181.17|183.57|181.17|183.51|181.11|0
1649785440000|2022-04-12 17:44:00|183.51|181.11|183.37|180.97|183.51|181.11|183.37|180.97|0
1649785450000|2022-04-12 17:44:10|183.44|181.04|183.57|181.17|183.57|181.17|183.44|181.04|0
1649785460000|2022-04-12 17:44:20|183.71|181.31|183.71|181.31|183.71|181.31|183.64|181.24|0
1649785470000|2022-04-12 17:44:30|183.78|181.38|183.78|181.38|183.92|181.52|183.78|181.38|0
1649785480000|2022-04-12 17:44:40|183.85|181.45|183.78|181.38|183.85|181.45|183.71|181.31|0
1649785490000|2022-04-12 17:44:50|183.75|181.35|183.78|181.38|183.78|181.38|183.71|181.31|0
1649785500000|2022-04-12 17:45:00|183.85|181.45|183.85|181.45|183.92|181.52|183.85|181.45|0
1649785510000|2022-04-12 17:45:10|183.89|181.49|183.92|181.52|183.92|181.52|183.89|181.49|0
1649785520000|2022-04-12 17:45:20|183.85|181.45|183.57|181.17|183.85|181.45|183.57|181.17|0
1649785530000|2022-04-12 17:45:30|183.99|181.59|183.99|181.59|183.99|181.59|183.99|181.59|0
1649785540000|2022-04-12 17:45:40|183.92|181.52|183.92|181.52|183.99|181.59|183.92|181.52|0
1649785550000|2022-04-12 17:45:50|184.13|181.73|184.06|181.66|184.13|181.73|184.06|181.66|0
1649785560000|2022-04-12 17:46:00|183.92|181.52|183.99|181.59|184.06|181.66|183.92|181.52|0
1649785570000|2022-04-12 17:46:10|183.92|181.52|184.2|181.8|184.2|181.8|183.92|181.52|0
1649785580000|2022-04-12 17:46:20|184.41|182.01|184.34|181.94|184.41|182.01|184.2|181.8|0
1649785590000|2022-04-12 17:46:30|184.41|182.01|184.66|182.26|184.66|182.26|184.41|182.01|0
1649785600000|2022-04-12 17:46:40|184.76|182.36|184.69|182.29|184.83|182.43|184.69|182.29|0
1649785610000|2022-04-12 17:46:50|184.76|182.36|184.76|182.36|184.83|182.43|184.76|182.36|0
1649785620000|2022-04-12 17:47:00|184.69|182.29|184.62|182.22|184.76|182.36|184.55|182.15|0
1649785630000|2022-04-12 17:47:10|184.69|182.29|184.83|182.43|184.83|182.43|184.69|182.29|0
1649785640000|2022-04-12 17:47:20|184.9|182.5|184.9|182.5|184.9|182.5|184.9|182.5|0
1649785650000|2022-04-12 17:47:30|184.83|182.43|184.69|182.29|184.83|182.43|184.69|182.29|0
1649785660000|2022-04-12 17:47:40|184.62|182.22|184.79|182.39|184.83|182.43|184.62|182.22|0
1649785670000|2022-04-12 17:47:50|184.76|182.36|184.69|182.29|184.76|182.36|184.65|182.25|0
1649785680000|2022-04-12 17:48:00|184.76|182.36|184.83|182.43|184.83|182.43|184.76|182.36|0
1649785690000|2022-04-12 17:48:10|184.76|182.36|184.62|182.22|184.76|182.36|184.62|182.22|0
1649785700000|2022-04-12 17:48:20|184.69|182.29|184.55|182.15|184.69|182.29|184.55|182.15|0
1649785710000|2022-04-12 17:48:30|184.62|182.22|184.41|182.01|184.62|182.22|184.41|182.01|0
1649785720000|2022-04-12 17:48:40|184.38|181.98|184.2|181.8|184.38|181.98|184.2|181.8|0
1649785730000|2022-04-12 17:48:50|184.27|181.87|184.34|181.94|184.34|181.94|184.27|181.87|0
1649785740000|2022-04-12 17:49:00|184.62|182.22|184.58|182.18|184.69|182.29|184.58|182.18|0
1649785750000|2022-04-12 17:49:10|184.62|182.22|184.41|182.01|184.62|182.22|184.41|182.01|0
1649785760000|2022-04-12 17:49:20|184.48|182.08|184.55|182.15|184.55|182.15|184.48|182.08|0
1649785770000|2022-04-12 17:49:30|184.48|182.08|184.48|182.08|184.55|182.15|184.48|182.08|0
1649785780000|2022-04-12 17:49:40|184.44|182.04|184.58|182.18|184.58|182.18|184.44|182.04|0
1649785790000|2022-04-12 17:49:50|184.55|182.15|184.41|182.01|184.55|182.15|184.41|182.01|0
1649785800000|2022-04-12 17:50:00|184.48|182.08|184.55|182.15|184.55|182.15|184.48|182.08|0
1649785810000|2022-04-12 17:50:10|184.69|182.29|184.9|182.5|184.9|182.5|184.69|182.29|0
1649785820000|2022-04-12 17:50:20|184.83|182.43|184.62|182.22|184.83|182.43|184.62|182.22|0
1649785830000|2022-04-12 17:50:30|184.55|182.15|184.55|182.15|184.55|182.15|184.55|182.15|0
1649785840000|2022-04-12 17:50:40|184.97|182.57|184.97|182.57|184.97|182.57|184.83|182.43|0
1649785850000|2022-04-12 17:50:50|184.83|182.43|184.97|182.57|185.04|182.64|184.83|182.43|0
1649785860000|2022-04-12 17:51:00|185.04|182.64|185.18|182.78|185.18|182.78|185.04|182.64|0
1649785870000|2022-04-12 17:51:10|185.25|182.85|185.39|182.99|185.39|182.99|185.25|182.85|0
1649785880000|2022-04-12 17:51:20|185.32|182.92|185.32|182.92|185.32|182.92|185.28|182.88|0
1649785890000|2022-04-12 17:51:30|185.53|183.13|185.6|183.2|185.81|183.41|185.53|183.13|0
1649785900000|2022-04-12 17:51:40|185.67|183.27|185.81|183.41|185.81|183.41|185.67|183.27|0
1649785910000|2022-04-12 17:51:50|185.88|183.48|185.81|183.41|185.88|183.48|185.81|183.41|0
1649785920000|2022-04-12 17:52:00|185.84|183.44|185.88|183.48|185.95|183.55|185.84|183.44|0
1649785930000|2022-04-12 17:52:10|185.74|183.34|185.67|183.27|185.74|183.34|185.67|183.27|0
1649785940000|2022-04-12 17:52:20|185.74|183.34|185.67|183.27|185.81|183.41|185.67|183.27|0
1649785950000|2022-04-12 17:52:30|185.81|183.41|185.67|183.27|185.81|183.41|185.67|183.27|0
1649785960000|2022-04-12 17:52:40|185.74|183.34|185.95|183.55|185.95|183.55|185.67|183.27|0
1649785970000|2022-04-12 17:52:50|185.88|183.48|185.63|183.23|185.88|183.48|185.63|183.23|0
1649785980000|2022-04-12 17:53:00|185.77|183.37|185.81|183.41|185.81|183.41|185.67|183.27|0
1649785990000|2022-04-12 17:53:10|185.74|183.34|185.81|183.41|185.95|183.55|185.74|183.34|0
1649786000000|2022-04-12 17:53:20|185.95|183.55|185.74|183.34|185.95|183.55|185.74|183.34|0
1649786010000|2022-04-12 17:53:30|185.81|183.41|185.95|183.55|185.95|183.55|185.81|183.41|0
1649786020000|2022-04-12 17:53:40|186.02|183.62|186.09|183.69|186.09|183.69|186.02|183.62|0
1649786030000|2022-04-12 17:53:50|186.02|183.62|186.23|183.83|186.23|183.83|186.02|183.62|0
1649786040000|2022-04-12 17:54:00|186.27|183.87|186.16|183.76|186.27|183.87|186.16|183.76|0
1649786050000|2022-04-12 17:54:10|186.09|183.69|186.23|183.83|186.3|183.9|186.09|183.69|0
1649786060000|2022-04-12 17:54:20|186.3|183.9|186.3|183.9|186.37|183.97|186.3|183.9|0
1649786070000|2022-04-12 17:54:30|186.37|183.97|186.37|183.97|186.37|183.97|186.37|183.97|0
1649786080000|2022-04-12 17:54:40|186.3|183.9|186.09|183.69|186.3|183.9|186.09|183.69|0
1649786090000|2022-04-12 17:54:50|186.16|183.76|186.09|183.69|186.16|183.76|186.09|183.69|0
1649786100000|2022-04-12 17:55:00|186.16|183.76|186.3|183.9|186.3|183.9|186.16|183.76|0
1649786110000|2022-04-12 17:55:10|186.37|183.97|186.65|184.25|186.65|184.25|186.37|183.97|0
1649786120000|2022-04-12 17:55:20|186.72|184.32|187.14|184.74|187.14|184.74|186.72|184.32|0
1649786130000|2022-04-12 17:55:30|186.93|184.53|186.86|184.46|187|184.6|186.86|184.46|0
1649786140000|2022-04-12 17:55:40|186.65|184.25|186.58|184.18|186.65|184.25|186.58|184.18|0
1649786150000|2022-04-12 17:55:50|186.65|184.25|186.93|184.53|186.93|184.53|186.65|184.25|0
1649786160000|2022-04-12 17:56:00|187|184.6|186.79|184.39|187|184.6|186.72|184.32|0
1649786170000|2022-04-12 17:56:10|186.65|184.25|187|184.6|187|184.6|186.65|184.25|0
1649786180000|2022-04-12 17:56:20|186.93|184.53|187|184.6|187.07|184.67|186.93|184.53|0
1649786190000|2022-04-12 17:56:30|186.79|184.39|186.79|184.39|186.79|184.39|186.72|184.32|0
1649786200000|2022-04-12 17:56:40|186.72|184.32|186.86|184.46|186.86|184.46|186.72|184.32|0
1649786220000|2022-04-12 17:57:00|186.93|184.53|187.07|184.67|187.07|184.67|186.93|184.53|0
1649786230000|2022-04-12 17:57:10|187|184.6|187.07|184.67|187.07|184.67|187|184.6|0
1649786240000|2022-04-12 17:57:20|187.14|184.74|187.21|184.81|187.21|184.81|187.07|184.67|0
1649786250000|2022-04-12 17:57:30|187.07|184.67|187.14|184.74|187.14|184.74|187|184.6|0
1649786260000|2022-04-12 17:57:40|187.21|184.81|187.29|184.89|187.29|184.89|187.21|184.81|0
1649786270000|2022-04-12 17:57:50|187.28|184.88|187.28|184.88|187.28|184.88|187.21|184.81|0
1649786280000|2022-04-12 17:58:00|187.21|184.81|187.07|184.67|187.28|184.88|187.07|184.67|0
1649786290000|2022-04-12 17:58:10|187.28|184.88|187.36|184.96|187.36|184.96|187.28|184.88|0
1649786300000|2022-04-12 17:58:20|187.28|184.88|187.07|184.67|187.28|184.88|187.07|184.67|0
1649786310000|2022-04-12 17:58:30|187|184.6|187.07|184.67|187.14|184.74|187|184.6|0
1649786320000|2022-04-12 17:58:40|186.93|184.53|187|184.6|187.07|184.67|186.93|184.53|0
1649786330000|2022-04-12 17:58:50|187.21|184.81|187.07|184.67|187.21|184.81|187|184.6|0
1649786340000|2022-04-12 17:59:00|187|184.6|184.54|182.14|187.07|184.67|184.54|182.14|0
1649786350000|2022-04-12 17:59:10|184.61|182.21|186.93|184.53|187.07|184.67|184.61|182.21|0
1649786360000|2022-04-12 17:59:20|186.86|184.46|186.86|184.46|186.86|184.46|186.79|184.39|0
1649786370000|2022-04-12 17:59:30|186.79|184.39|186.72|184.32|186.79|184.39|186.58|184.18|0
1649786380000|2022-04-12 17:59:40|186.86|184.46|187|184.6|187.07|184.67|186.86|184.46|0
1649786390000|2022-04-12 17:59:50|186.93|184.53|186.79|184.39|186.93|184.53|186.79|184.39|0
1649786400000|2022-04-12 18:00:00|186.72|184.32|186.79|184.39|186.93|184.53|186.72|184.32|0
1649786410000|2022-04-12 18:00:10|187.14|184.74|187.07|184.67|187.14|184.74|187|184.6|0
1649786420000|2022-04-12 18:00:20|187.21|184.81|187.21|184.81|187.28|184.88|187.14|184.74|0
1649786430000|2022-04-12 18:00:30|187.28|184.88|187.28|184.88|187.35|184.95|187.28|184.88|0
1649786440000|2022-04-12 18:00:40|187.35|184.95|187.39|184.99|187.64|185.24|187.35|184.95|0
1649786450000|2022-04-12 18:00:50|187.35|184.95|187.35|184.95|187.35|184.95|187.21|184.81|0
1649786460000|2022-04-12 18:01:00|187.21|184.81|187.28|184.88|187.28|184.88|187.21|184.81|0
1649786470000|2022-04-12 18:01:10|187.5|185.1|187.85|185.45|187.85|185.45|187.5|185.1|0
1649786480000|2022-04-12 18:01:20|187.64|185.24|187.5|185.1|187.64|185.24|187.5|185.1|0
1649786490000|2022-04-12 18:01:30|187.35|184.95|187.35|184.95|187.35|184.95|187.28|184.88|0
1649786500000|2022-04-12 18:01:40|187.42|185.02|187.35|184.95|187.42|185.02|187.35|184.95|0
1649786510000|2022-04-12 18:01:50|187.42|185.02|187.42|185.02|187.5|185.1|187.42|185.02|0
1649786520000|2022-04-12 18:02:00|187.5|185.1|187.5|185.1|187.64|185.24|187.5|185.1|0
1649786530000|2022-04-12 18:02:10|187.42|185.02|187.57|185.17|187.57|185.17|187.42|185.02|0
1649786540000|2022-04-12 18:02:20|187.5|185.1|187.11|184.71|187.5|185.1|187.11|184.71|0
1649786550000|2022-04-12 18:02:30|187.14|184.74|187.14|184.74|187.14|184.74|187.07|184.67|0
1649786560000|2022-04-12 18:02:40|187.28|184.88|187.21|184.81|187.28|184.88|187.21|184.81|0
1649786570000|2022-04-12 18:02:50|187.28|184.88|187.21|184.81|187.28|184.88|187.21|184.81|0
1649786580000|2022-04-12 18:03:00|187|184.6|187.07|184.67|187.07|184.67|187|184.6|0
1649786590000|2022-04-12 18:03:10|187|184.6|187|184.6|187|184.6|186.97|184.57|0
1649786600000|2022-04-12 18:03:20|186.93|184.53|186.72|184.32|186.93|184.53|186.72|184.32|0
1649786610000|2022-04-12 18:03:30|186.65|184.25|186.58|184.18|186.65|184.25|186.58|184.18|0
1649786620000|2022-04-12 18:03:40|186.65|184.25|186.65|184.25|186.72|184.32|186.65|184.25|0
1649786630000|2022-04-12 18:03:50|186.58|184.18|186.68|184.28|186.79|184.39|186.58|184.18|0
1649786640000|2022-04-12 18:04:00|186.65|184.25|186.58|184.18|186.72|184.32|186.58|184.18|0
1649786650000|2022-04-12 18:04:10|186.54|184.14|186.36|183.96|186.58|184.18|186.36|183.96|0
1649786660000|2022-04-12 18:04:20|186.29|183.89|186.29|183.89|186.29|183.89|186.15|183.75|0
1649786670000|2022-04-12 18:04:30|186.22|183.82|186.15|183.75|186.29|183.89|186.15|183.75|0
1649786680000|2022-04-12 18:04:40|186.22|183.82|186.01|183.61|186.22|183.82|186.01|183.61|0
1649786690000|2022-04-12 18:04:50|185.87|183.47|185.8|183.4|185.87|183.47|185.73|183.33|0
1649786700000|2022-04-12 18:05:00|185.94|183.54|185.8|183.4|186.01|183.61|185.8|183.4|0
1649786710000|2022-04-12 18:05:10|185.94|183.54|186.08|183.68|186.15|183.75|185.94|183.54|0
1649786720000|2022-04-12 18:05:20|185.94|183.54|185.94|183.54|185.98|183.58|185.87|183.47|0
1649786730000|2022-04-12 18:05:30|186.01|183.61|185.73|183.33|186.01|183.61|185.73|183.33|0
1649786740000|2022-04-12 18:05:40|185.66|183.26|185.31|182.91|185.66|183.26|185.31|182.91|0
1649786750000|2022-04-12 18:05:50|185.24|182.84|185.31|182.91|185.31|182.91|185.1|182.7|0
1649786760000|2022-04-12 18:06:00|185.52|183.12|185.24|182.84|185.52|183.12|185.24|182.84|0
1649786770000|2022-04-12 18:06:10|185.14|182.74|185.03|182.63|185.17|182.77|185.03|182.63|0
1649786780000|2022-04-12 18:06:20|185.1|182.7|185.1|182.7|185.1|182.7|185.03|182.63|0
1649786790000|2022-04-12 18:06:30|185.17|182.77|185.17|182.77|185.17|182.77|185.17|182.77|0
1649786800000|2022-04-12 18:06:40|185.1|182.7|184.96|182.56|185.1|182.7|184.96|182.56|0
1649786810000|2022-04-12 18:06:50|185.03|182.63|185.03|182.63|185.03|182.63|185.03|182.63|0
1649786820000|2022-04-12 18:07:00|185.1|182.7|185.28|182.88|185.28|182.88|184.96|182.56|0
1649786830000|2022-04-12 18:07:10|185.24|182.84|184.89|182.49|185.24|182.84|184.89|182.49|0
1649786840000|2022-04-12 18:07:20|185.1|182.7|184.96|182.56|185.17|182.77|184.96|182.56|0
1649786850000|2022-04-12 18:07:30|184.89|182.49|184.96|182.56|184.96|182.56|184.82|182.42|0
1649786860000|2022-04-12 18:07:40|185.1|182.7|184.93|182.53|185.14|182.74|184.93|182.53|0
1649786870000|2022-04-12 18:07:50|184.82|182.42|184.96|182.56|184.96|182.56|184.82|182.42|0
1649786880000|2022-04-12 18:08:00|184.89|182.49|184.82|182.42|184.89|182.49|184.82|182.42|0
1649786890000|2022-04-12 18:08:10|184.75|182.35|184.82|182.42|184.82|182.42|184.75|182.35|0
1649786900000|2022-04-12 18:08:20|184.86|182.46|185.1|182.7|185.1|182.7|184.86|182.46|0
1649786910000|2022-04-12 18:08:30|185.03|182.63|184.96|182.56|185.03|182.63|184.96|182.56|0
1649786920000|2022-04-12 18:08:40|185.03|182.63|185.24|182.84|185.24|182.84|185.03|182.63|0
1649786930000|2022-04-12 18:08:50|185.28|182.88|185.38|182.98|185.38|182.98|185.28|182.88|0
1649786940000|2022-04-12 18:09:00|185.45|183.05|185.56|183.16|185.56|183.16|185.45|183.05|0
1649786950000|2022-04-12 18:09:10|185.59|183.19|185.66|183.26|185.66|183.26|185.59|183.19|0
1649786960000|2022-04-12 18:09:20|186.01|183.61|185.87|183.47|186.01|183.61|185.87|183.47|0
1649786970000|2022-04-12 18:09:30|185.8|183.4|185.73|183.33|185.87|183.47|185.73|183.33|0
1649786980000|2022-04-12 18:09:40|185.66|183.26|185.59|183.19|185.66|183.26|185.52|183.12|0
1649786990000|2022-04-12 18:09:50|185.66|183.26|185.66|183.26|185.66|183.26|185.66|183.26|0
1649787000000|2022-04-12 18:10:00|185.73|183.33|185.8|183.4|185.8|183.4|185.73|183.33|0
1649787010000|2022-04-12 18:10:10|185.73|183.33|185.94|183.54|185.94|183.54|185.73|183.33|0
1649787020000|2022-04-12 18:10:20|186.08|183.68|186.15|183.75|186.15|183.75|186.08|183.68|0
1649787030000|2022-04-12 18:10:30|186.01|183.61|186.05|183.65|186.05|183.65|186.01|183.61|0
1649787040000|2022-04-12 18:10:40|186.01|183.61|186.22|183.82|186.22|183.82|186.01|183.61|0
1649787050000|2022-04-12 18:10:50|186.29|183.89|186.36|183.96|186.36|183.96|186.29|183.89|0
1649787060000|2022-04-12 18:11:00|186.15|183.75|186.29|183.89|186.36|183.96|186.15|183.75|0
1649787070000|2022-04-12 18:11:10|186.4|184|186.5|184.1|186.5|184.1|186.4|184|0
1649787080000|2022-04-12 18:11:20|186.43|184.03|186.43|184.03|186.43|184.03|186.4|184|0
1649787090000|2022-04-12 18:11:30|186.47|184.07|186.43|184.03|186.47|184.07|186.43|184.03|0
1649787100000|2022-04-12 18:11:40|186.22|183.82|186.22|183.82|186.22|183.82|186.15|183.75|0
1649787110000|2022-04-12 18:11:50|186.26|183.86|186.36|183.96|186.36|183.96|186.22|183.82|0
1649787120000|2022-04-12 18:12:00|186.43|184.03|186.5|184.1|186.5|184.1|186.43|184.03|0
1649787130000|2022-04-12 18:12:10|186.43|184.03|186.57|184.17|186.57|184.17|186.36|183.96|0
1649787140000|2022-04-12 18:12:20|186.71|184.31|186.5|184.1|186.71|184.31|186.5|184.1|0
1649787150000|2022-04-12 18:12:30|186.54|184.14|186.47|184.07|186.57|184.17|186.47|184.07|0
1649787160000|2022-04-12 18:12:40|186.43|184.03|186.64|184.24|186.64|184.24|186.43|184.03|0
1649787170000|2022-04-12 18:12:50|186.57|184.17|186.78|184.38|186.78|184.38|186.57|184.17|0
1649787180000|2022-04-12 18:13:00|186.85|184.45|186.92|184.52|187|184.6|186.78|184.38|0
1649787190000|2022-04-12 18:13:10|187|184.6|187.14|184.74|187.14|184.74|187|184.6|0
1649787200000|2022-04-12 18:13:20|187.07|184.67|187.07|184.67|187.21|184.81|187.07|184.67|0
1649787210000|2022-04-12 18:13:30|187.14|184.74|187.14|184.74|187.14|184.74|187.07|184.67|0
1649787220000|2022-04-12 18:13:40|187.07|184.67|186.85|184.45|187.07|184.67|186.85|184.45|0
1649787230000|2022-04-12 18:13:50|186.78|184.38|186.85|184.45|186.85|184.45|186.78|184.38|0
1649787240000|2022-04-12 18:14:00|187.21|184.81|187.21|184.81|187.21|184.81|187.21|184.81|0
1649787250000|2022-04-12 18:14:10|187.28|184.88|187.14|184.74|187.28|184.88|186.99|184.59|0
1649787260000|2022-04-12 18:14:20|187.21|184.81|187.21|184.81|187.21|184.81|187.21|184.81|0
1649787270000|2022-04-12 18:14:30|187.14|184.74|187.56|185.16|187.56|185.16|187.14|184.74|0
1649787280000|2022-04-12 18:14:40|187.53|185.13|187.7|185.3|187.7|185.3|187.53|185.13|0
1649787290000|2022-04-12 18:14:50|187.77|185.37|187.91|185.51|187.91|185.51|187.77|185.37|0
1649787300000|2022-04-12 18:15:00|187.99|185.59|188.06|185.66|188.06|185.66|187.99|185.59|0
1649787310000|2022-04-12 18:15:10|188.2|185.8|188.24|185.84|188.27|185.87|188.2|185.8|0
1649787320000|2022-04-12 18:15:20|188.13|185.73|187.99|185.59|188.13|185.73|187.99|185.59|0
1649787330000|2022-04-12 18:15:30|188.2|185.8|188.34|185.94|188.41|186.01|188.2|185.8|0
1649787340000|2022-04-12 18:15:40|188.41|186.01|188.48|186.08|188.48|186.08|188.41|186.01|0
1649787350000|2022-04-12 18:15:50|188.41|186.01|188.73|186.33|188.73|186.33|188.41|186.01|0
1649787360000|2022-04-12 18:16:00|188.7|186.3|188.77|186.37|188.77|186.37|188.7|186.3|0
1649787370000|2022-04-12 18:16:10|188.91|186.51|189.12|186.72|189.12|186.72|188.91|186.51|0
1649787380000|2022-04-12 18:16:20|188.98|186.58|189.05|186.65|189.05|186.65|188.98|186.58|0
1649787390000|2022-04-12 18:16:30|188.98|186.58|188.98|186.58|188.98|186.58|188.91|186.51|0
1649787400000|2022-04-12 18:16:40|188.91|186.51|188.84|186.44|188.91|186.51|188.84|186.44|0
1649787410000|2022-04-12 18:16:50|188.91|186.51|188.62|186.22|188.91|186.51|188.62|186.22|0
1649787420000|2022-04-12 18:17:00|191.09|188.69|191.17|188.77|191.24|188.84|191.09|188.69|0
1649787430000|2022-04-12 18:17:10|191.02|188.62|191.02|188.62|191.09|188.69|191.02|188.62|0
1649787440000|2022-04-12 18:17:20|190.95|188.55|190.88|188.48|190.95|188.55|190.88|188.48|0
1649787450000|2022-04-12 18:17:30|191.02|188.62|191.35|188.95|191.35|188.95|191.02|188.62|0
1649787460000|2022-04-12 18:17:40|191.31|188.91|191.24|188.84|191.42|189.02|191.24|188.84|0
1649787470000|2022-04-12 18:17:50|191.27|188.87|191.31|188.91|191.38|188.98|191.27|188.87|0
1649787480000|2022-04-12 18:18:00|191.67|189.27|191.81|189.41|191.81|189.41|191.67|189.27|0
1649787490000|2022-04-12 18:18:10|191.74|189.34|191.88|189.48|191.88|189.48|191.74|189.34|0
1649787500000|2022-04-12 18:18:20|191.95|189.55|191.88|189.48|191.95|189.55|191.81|189.41|0
1649787510000|2022-04-12 18:18:30|191.74|189.34|191.85|189.45|191.85|189.45|191.74|189.34|0
1649787520000|2022-04-12 18:18:40|191.88|189.48|191.81|189.41|191.95|189.55|191.81|189.41|0
1649787530000|2022-04-12 18:18:50|191.59|189.19|191.52|189.12|191.59|189.19|191.45|189.05|0
1649787540000|2022-04-12 18:19:00|191.45|189.05|191.67|189.27|191.81|189.41|191.45|189.05|0
1649787550000|2022-04-12 18:19:10|191.74|189.34|191.74|189.34|191.81|189.41|191.74|189.34|0
1649787560000|2022-04-12 18:19:20|191.88|189.48|191.95|189.55|191.95|189.55|191.88|189.48|0
1649787570000|2022-04-12 18:19:30|191.66|189.26|191.74|189.34|191.81|189.41|191.66|189.26|0
1649787580000|2022-04-12 18:19:40|191.66|189.26|191.52|189.12|191.66|189.26|191.52|189.12|0
1649787590000|2022-04-12 18:19:50|191.45|189.05|191.59|189.19|191.59|189.19|191.45|189.05|0
1649787600000|2022-04-12 18:20:00|191.74|189.34|191.66|189.26|191.74|189.34|191.66|189.26|0
1649787610000|2022-04-12 18:20:10|191.74|189.34|191.66|189.26|191.81|189.41|191.66|189.26|0
1649787620000|2022-04-12 18:20:20|191.74|189.34|191.31|188.91|191.74|189.34|191.31|188.91|0
1649787630000|2022-04-12 18:20:30|191.09|188.69|191.16|188.76|191.24|188.84|191.09|188.69|0
1649787640000|2022-04-12 18:20:40|191.31|188.91|191.09|188.69|191.31|188.91|191.09|188.69|0
1649787650000|2022-04-12 18:20:50|190.88|188.48|190.77|188.37|190.88|188.48|190.74|188.34|0
1649787660000|2022-04-12 18:21:00|190.74|188.34|190.88|188.48|190.88|188.48|190.74|188.34|0
1649787670000|2022-04-12 18:21:10|190.66|188.26|190.88|188.48|190.95|188.55|190.66|188.26|0
1649787680000|2022-04-12 18:21:20|190.81|188.41|190.81|188.41|190.81|188.41|190.81|188.41|0
1649787690000|2022-04-12 18:21:30|190.92|188.52|191.24|188.84|191.24|188.84|190.92|188.52|0
1649787700000|2022-04-12 18:21:40|191.38|188.98|191.31|188.91|191.38|188.98|191.31|188.91|0
1649787710000|2022-04-12 18:21:50|191.16|188.76|191.38|188.98|191.38|188.98|191.16|188.76|0
1649787720000|2022-04-12 18:22:00|191.31|188.91|191.27|188.87|191.38|188.98|191.16|188.76|0
1649787730000|2022-04-12 18:22:10|191.31|188.91|191.27|188.87|191.31|188.91|191.09|188.69|0
1649787740000|2022-04-12 18:22:20|191.16|188.76|191.09|188.69|191.23|188.83|191.09|188.69|0
1649787750000|2022-04-12 18:22:30|191.16|188.76|191.27|188.87|191.27|188.87|191.16|188.76|0
1649787760000|2022-04-12 18:22:40|191.16|188.76|191.45|189.05|191.45|189.05|191.16|188.76|0
1649787770000|2022-04-12 18:22:50|191.52|189.12|191.66|189.26|191.66|189.26|191.45|189.05|0
1649787780000|2022-04-12 18:23:00|191.73|189.33|191.66|189.26|191.73|189.33|191.52|189.12|0
1649787790000|2022-04-12 18:23:10|191.52|189.12|191.59|189.19|191.59|189.19|191.52|189.12|0
1649787800000|2022-04-12 18:23:20|191.66|189.26|191.66|189.26|191.66|189.26|191.59|189.19|0
1649787810000|2022-04-12 18:23:30|191.73|189.33|191.73|189.33|191.73|189.33|191.66|189.26|0
1649787820000|2022-04-12 18:23:40|191.81|189.41|191.81|189.41|191.81|189.41|191.81|189.41|0
1649787830000|2022-04-12 18:23:50|191.88|189.48|191.95|189.55|191.95|189.55|191.88|189.48|0
1649787840000|2022-04-12 18:24:00|192.02|189.62|191.95|189.55|192.02|189.62|191.95|189.55|0
1649787850000|2022-04-12 18:24:10|191.66|189.26|191.59|189.19|191.66|189.26|191.52|189.12|0
1649787860000|2022-04-12 18:24:20|191.52|189.12|191.88|189.48|191.88|189.48|191.52|189.12|0
1649787870000|2022-04-12 18:24:30|191.59|189.19|191.52|189.12|191.59|189.19|191.45|189.05|0
1649787880000|2022-04-12 18:24:40|191.81|189.41|191.81|189.41|191.81|189.41|191.81|189.41|0
1649787890000|2022-04-12 18:24:50|191.88|189.48|191.81|189.41|191.88|189.48|191.81|189.41|0
1649787900000|2022-04-12 18:25:00|191.88|189.48|192.09|189.69|192.09|189.69|191.88|189.48|0
1649787910000|2022-04-12 18:25:10|192.02|189.62|191.95|189.55|192.02|189.62|191.95|189.55|0
1649787920000|2022-04-12 18:25:20|191.84|189.44|191.95|189.55|192.02|189.62|191.84|189.44|0
1649787930000|2022-04-12 18:25:30|191.88|189.48|191.77|189.37|191.88|189.48|191.77|189.37|0
1649787940000|2022-04-12 18:25:40|191.73|189.33|191.52|189.12|191.73|189.33|191.52|189.12|0
1649787950000|2022-04-12 18:25:50|191.63|189.23|191.66|189.26|191.73|189.33|191.63|189.23|0
1649787960000|2022-04-12 18:26:00|191.88|189.48|191.59|189.19|191.88|189.48|191.59|189.19|0
1649787970000|2022-04-12 18:26:10|191.52|189.12|191.52|189.12|191.59|189.19|191.52|189.12|0
1649787980000|2022-04-12 18:26:20|191.73|189.33|191.66|189.26|191.73|189.33|191.59|189.19|0
1649787990000|2022-04-12 18:26:30|191.59|189.19|191.8|189.4|191.8|189.4|191.59|189.19|0
1649788000000|2022-04-12 18:26:40|191.73|189.33|191.73|189.33|191.73|189.33|191.66|189.26|0
1649788010000|2022-04-12 18:26:50|191.66|189.26|191.52|189.12|191.66|189.26|191.52|189.12|0
1649788020000|2022-04-12 18:27:00|191.73|189.33|191.59|189.19|191.73|189.33|191.52|189.12|0
1649788030000|2022-04-12 18:27:10|191.66|189.26|191.8|189.4|191.8|189.4|191.66|189.26|0
1649788040000|2022-04-12 18:27:20|191.95|189.55|191.8|189.4|191.95|189.55|191.8|189.4|0
1649788050000|2022-04-12 18:27:30|191.88|189.48|191.59|189.19|191.88|189.48|191.59|189.19|0
1649788060000|2022-04-12 18:27:40|191.7|189.3|191.7|189.3|191.7|189.3|191.66|189.26|0
1649788070000|2022-04-12 18:27:50|191.59|189.19|191.45|189.05|191.59|189.19|191.45|189.05|0
1649788080000|2022-04-12 18:28:00|191.52|189.12|191.59|189.19|191.59|189.19|191.52|189.12|0
1649788090000|2022-04-12 18:28:10|191.73|189.33|191.59|189.19|191.73|189.33|191.59|189.19|0
1649788100000|2022-04-12 18:28:20|191.52|189.12|191.59|189.19|191.59|189.19|191.45|189.05|0
1649788110000|2022-04-12 18:28:30|191.52|189.12|191.66|189.26|191.66|189.26|191.52|189.12|0
1649788120000|2022-04-12 18:28:40|191.59|189.19|191.84|189.44|191.84|189.44|191.59|189.19|0
1649788130000|2022-04-12 18:28:50|191.88|189.48|191.7|189.3|191.88|189.48|191.66|189.26|0
1649788140000|2022-04-12 18:29:00|191.73|189.33|191.8|189.4|191.84|189.44|191.73|189.33|0
1649788150000|2022-04-12 18:29:10|191.95|189.55|191.95|189.55|191.95|189.55|191.95|189.55|0
1649788160000|2022-04-12 18:29:20|191.88|189.48|192.09|189.69|192.09|189.69|191.88|189.48|0
1649788170000|2022-04-12 18:29:30|192.16|189.76|192.31|189.91|192.31|189.91|192.16|189.76|0
1649788180000|2022-04-12 18:29:40|192.23|189.83|192.45|190.05|192.45|190.05|192.23|189.83|0
1649788190000|2022-04-12 18:29:50|192.34|189.94|192.34|189.94|192.34|189.94|192.34|189.94|0
1649788200000|2022-04-12 18:30:00|192.38|189.98|192.52|190.12|192.52|190.12|192.38|189.98|0
1649788210000|2022-04-12 18:30:10|192.3|189.9|192.23|189.83|192.38|189.98|192.23|189.83|0
1649788220000|2022-04-12 18:30:20|192.13|189.73|192.16|189.76|192.16|189.76|192.13|189.73|0
1649788230000|2022-04-12 18:30:30|192.38|189.98|192.45|190.05|192.45|190.05|192.38|189.98|0
1649788240000|2022-04-12 18:30:40|192.52|190.12|192.52|190.12|192.52|190.12|192.45|190.05|0
1649788250000|2022-04-12 18:30:50|192.45|190.05|192.52|190.12|192.52|190.12|192.45|190.05|0
1649788260000|2022-04-12 18:31:00|192.81|190.41|192.16|189.76|192.81|190.41|192.16|189.76|0
1649788270000|2022-04-12 18:31:10|192.23|189.83|192.23|189.83|192.23|189.83|192.23|189.83|0
1649788280000|2022-04-12 18:31:20|191.95|189.55|191.87|189.47|192.02|189.62|191.87|189.47|0
1649788290000|2022-04-12 18:31:30|191.98|189.58|191.87|189.47|191.98|189.58|191.87|189.47|0
1649788300000|2022-04-12 18:31:40|191.95|189.55|191.8|189.4|191.95|189.55|191.8|189.4|0
1649788310000|2022-04-12 18:31:50|191.87|189.47|192.02|189.62|192.09|189.69|191.87|189.47|0
1649788320000|2022-04-12 18:32:00|191.95|189.55|191.8|189.4|191.95|189.55|191.8|189.4|0
1649788330000|2022-04-12 18:32:10|191.84|189.44|191.95|189.55|191.95|189.55|191.84|189.44|0
1649788340000|2022-04-12 18:32:20|192.16|189.76|192.45|190.05|192.45|190.05|192.16|189.76|0
1649788350000|2022-04-12 18:32:30|192.38|189.98|192.59|190.19|192.59|190.19|192.38|189.98|0
1649788360000|2022-04-12 18:32:40|192.73|190.33|192.95|190.55|192.95|190.55|192.63|190.23|0
1649788370000|2022-04-12 18:32:50|193.09|190.69|193.31|190.91|193.31|190.91|193.09|190.69|0
1649788380000|2022-04-12 18:33:00|193.24|190.84|193.6|191.2|193.6|191.2|193.24|190.84|0
1649788390000|2022-04-12 18:33:10|193.67|191.27|193.6|191.2|193.74|191.34|193.6|191.2|0
1649788400000|2022-04-12 18:33:20|193.53|191.13|193.53|191.13|193.53|191.13|193.45|191.05|0
1649788410000|2022-04-12 18:33:30|193.67|191.27|193.45|191.05|193.67|191.27|193.45|191.05|0
1649788420000|2022-04-12 18:33:40|193.6|191.2|193.67|191.27|193.67|191.27|193.6|191.2|0
1649788430000|2022-04-12 18:33:50|193.6|191.2|193.74|191.34|193.74|191.34|193.6|191.2|0
1649788440000|2022-04-12 18:34:00|193.67|191.27|193.74|191.34|193.74|191.34|193.6|191.2|0
1649788450000|2022-04-12 18:34:10|193.81|191.41|193.53|191.13|193.81|191.41|193.45|191.05|0
1649788460000|2022-04-12 18:34:20|193.31|190.91|193.09|190.69|193.38|190.98|193.09|190.69|0
1649788470000|2022-04-12 18:34:30|193.13|190.73|192.88|190.48|193.13|190.73|192.88|190.48|0
1649788480000|2022-04-12 18:34:40|192.81|190.41|191.94|189.54|192.81|190.41|191.94|189.54|0
1649788490000|2022-04-12 18:34:50|192.23|189.83|192.09|189.69|192.23|189.83|192.09|189.69|0
1649788500000|2022-04-12 18:35:00|192.3|189.9|192.16|189.76|192.52|190.12|192.16|189.76|0
1649788510000|2022-04-12 18:35:10|192.3|189.9|192.73|190.33|192.73|190.33|192.3|189.9|0
1649788520000|2022-04-12 18:35:20|192.81|190.41|192.73|190.33|192.81|190.41|192.73|190.33|0
1649788530000|2022-04-12 18:35:30|192.52|190.12|192.45|190.05|192.52|190.12|192.45|190.05|0
1649788540000|2022-04-12 18:35:40|192.37|189.97|191.8|189.4|192.37|189.97|191.8|189.4|0
1649788550000|2022-04-12 18:35:50|191.87|189.47|191.59|189.19|191.87|189.47|191.59|189.19|0
1649788560000|2022-04-12 18:36:00|191.51|189.11|191.51|189.11|191.51|189.11|191.44|189.04|0
1649788570000|2022-04-12 18:36:10|191.66|189.26|191.51|189.11|191.66|189.26|191.44|189.04|0
1649788580000|2022-04-12 18:36:20|191.59|189.19|191.8|189.4|191.8|189.4|191.59|189.19|0
1649788590000|2022-04-12 18:36:30|191.87|189.47|191.84|189.44|191.87|189.47|191.84|189.44|0
1649788600000|2022-04-12 18:36:40|191.66|189.26|191.59|189.19|191.66|189.26|191.59|189.19|0
1649788610000|2022-04-12 18:36:50|191.51|189.11|191.59|189.19|191.66|189.26|191.51|189.11|0
1649788620000|2022-04-12 18:37:00|191.66|189.26|191.51|189.11|191.8|189.4|191.51|189.11|0
1649788630000|2022-04-12 18:37:10|191.44|189.04|191.16|188.76|191.62|189.22|191.16|188.76|0
1649788640000|2022-04-12 18:37:20|191.23|188.83|191.09|188.69|191.23|188.83|191.09|188.69|0
1649788650000|2022-04-12 18:37:30|191.16|188.76|191.16|188.76|191.16|188.76|190.94|188.54|0
1649788660000|2022-04-12 18:37:40|191.09|188.69|191.66|189.26|191.66|189.26|191.09|188.69|0
1649788670000|2022-04-12 18:37:50|191.59|189.19|191.66|189.26|191.66|189.26|191.59|189.19|0
1649788680000|2022-04-12 18:38:00|191.73|189.33|191.58|189.18|191.73|189.33|191.58|189.18|0
1649788690000|2022-04-12 18:38:10|191.87|189.47|191.94|189.54|191.94|189.54|191.87|189.47|0
1649788700000|2022-04-12 18:38:20|191.87|189.47|191.58|189.18|191.94|189.54|191.58|189.18|0
1649788710000|2022-04-12 18:38:30|191.8|189.4|191.87|189.47|191.87|189.47|191.8|189.4|0
1649788720000|2022-04-12 18:38:40|191.84|189.44|191.94|189.54|191.94|189.54|191.8|189.4|0
1649788730000|2022-04-12 18:38:50|191.73|189.33|191.58|189.18|191.73|189.33|191.51|189.11|0
1649788740000|2022-04-12 18:39:00|191.44|189.04|191.73|189.33|191.73|189.33|191.37|188.97|0
1649788750000|2022-04-12 18:39:10|191.87|189.47|191.87|189.47|191.94|189.54|191.87|189.47|0
1649788760000|2022-04-12 18:39:20|191.94|189.54|191.76|189.36|191.94|189.54|191.73|189.33|0
1649788770000|2022-04-12 18:39:30|191.73|189.33|191.73|189.33|191.8|189.4|191.66|189.26|0
1649788780000|2022-04-12 18:39:40|191.8|189.4|191.94|189.54|191.94|189.54|191.8|189.4|0
1649788790000|2022-04-12 18:39:50|192.01|189.61|192.16|189.76|192.16|189.76|191.94|189.54|0
1649788800000|2022-04-12 18:40:00|192.3|189.9|191.94|189.54|192.3|189.9|191.94|189.54|0
1649788810000|2022-04-12 18:40:10|191.8|189.4|192.09|189.69|192.09|189.69|191.73|189.33|0
1649788820000|2022-04-12 18:40:20|192.01|189.61|192.09|189.69|192.09|189.69|191.87|189.47|0
1649788830000|2022-04-12 18:40:30|192.23|189.83|192.16|189.76|192.23|189.83|192.16|189.76|0
1649788840000|2022-04-12 18:40:40|192.23|189.83|192.3|189.9|192.3|189.9|192.23|189.83|0
1649788850000|2022-04-12 18:40:50|192.37|189.97|192.73|190.33|192.73|190.33|192.37|189.97|0
1649788860000|2022-04-12 18:41:00|192.52|190.12|192.23|189.83|192.59|190.19|192.23|189.83|0
1649788870000|2022-04-12 18:41:10|192.16|189.76|192.16|189.76|192.16|189.76|192.16|189.76|0
1649788880000|2022-04-12 18:41:20|192.3|189.9|192.16|189.76|192.3|189.9|192.16|189.76|0
1649788890000|2022-04-12 18:41:30|192.23|189.83|192.08|189.68|192.23|189.83|192.01|189.61|0
1649788900000|2022-04-12 18:41:40|192.01|189.61|191.98|189.58|192.01|189.61|191.94|189.54|0
1649788910000|2022-04-12 18:41:50|192.01|189.61|191.98|189.58|192.16|189.76|191.98|189.58|0
1649788920000|2022-04-12 18:42:00|192.01|189.61|191.8|189.4|192.01|189.61|191.8|189.4|0
1649788930000|2022-04-12 18:42:10|191.94|189.54|191.94|189.54|192.16|189.76|191.94|189.54|0
1649788940000|2022-04-12 18:42:20|192.08|189.68|192.44|190.04|192.44|190.04|192.08|189.68|0
1649788950000|2022-04-12 18:42:30|192.3|189.9|192.44|190.04|192.44|190.04|192.3|189.9|0
1649788960000|2022-04-12 18:42:40|192.3|189.9|192.3|189.9|192.44|190.04|192.3|189.9|0
1649788970000|2022-04-12 18:42:50|192.44|190.04|192.59|190.19|192.59|190.19|192.44|190.04|0
1649788980000|2022-04-12 18:43:00|192.51|190.11|192.59|190.19|192.66|190.26|192.51|190.11|0
1649788990000|2022-04-12 18:43:10|192.66|190.26|193.09|190.69|193.09|190.69|192.66|190.26|0
1649789000000|2022-04-12 18:43:20|193.16|190.76|193.09|190.69|193.23|190.83|193.09|190.69|0
1649789010000|2022-04-12 18:43:30|193.16|190.76|193.09|190.69|193.16|190.76|193.09|190.69|0
1649789020000|2022-04-12 18:43:40|193.16|190.76|193.16|190.76|193.23|190.83|193.02|190.62|0
1649789030000|2022-04-12 18:43:50|193.09|190.69|193.02|190.62|193.09|190.69|193.02|190.62|0
1649789040000|2022-04-12 18:44:00|193.13|190.73|193.23|190.83|193.31|190.91|193.13|190.73|0
1649789050000|2022-04-12 18:44:10|193.16|190.76|193.23|190.83|193.23|190.83|193.16|190.76|0
1649789060000|2022-04-12 18:44:20|192.95|190.55|192.59|190.19|192.95|190.55|192.59|190.19|0
1649789070000|2022-04-12 18:44:30|192.73|190.33|192.87|190.47|193.09|190.69|192.73|190.33|0
1649789080000|2022-04-12 18:44:40|192.91|190.51|192.8|190.4|192.91|190.51|192.8|190.4|0
1649789090000|2022-04-12 18:44:50|192.51|190.11|192.59|190.19|192.59|190.19|192.51|190.11|0
1649789100000|2022-04-12 18:45:00|192.44|190.04|192.01|189.61|192.44|190.04|191.72|189.32|0
1649789110000|2022-04-12 18:45:10|192.08|189.68|191.22|188.82|192.08|189.68|191.22|188.82|0
1649789120000|2022-04-12 18:45:20|191.3|188.9|191.37|188.97|191.37|188.97|191.26|188.86|0
1649789130000|2022-04-12 18:45:30|191.3|188.9|191.08|188.68|191.3|188.9|191.08|188.68|0
1649789140000|2022-04-12 18:45:40|191.22|188.82|191.22|188.82|191.3|188.9|191.22|188.82|0
1649789150000|2022-04-12 18:45:50|191.15|188.75|191.3|188.9|191.3|188.9|191.15|188.75|0
1649789160000|2022-04-12 18:46:00|191.37|188.97|191.72|189.32|191.72|189.32|191.37|188.97|0
1649789170000|2022-04-12 18:46:10|191.8|189.4|191.37|188.97|191.8|189.4|191.37|188.97|0
1649789180000|2022-04-12 18:46:20|191.22|188.82|191.51|189.11|191.51|189.11|191.15|188.75|0
1649789190000|2022-04-12 18:46:30|191.65|189.25|191.3|188.9|191.65|189.25|191.3|188.9|0
1649789200000|2022-04-12 18:46:40|191.22|188.82|191.08|188.68|191.22|188.82|191.08|188.68|0
1649789210000|2022-04-12 18:46:50|191.01|188.61|191.01|188.61|191.01|188.61|191.01|188.61|0
1649789220000|2022-04-12 18:47:00|190.8|188.4|190.44|188.04|190.8|188.4|190.44|188.04|0
1649789230000|2022-04-12 18:47:10|190.48|188.08|190.44|188.04|190.51|188.11|190.3|187.9|0
1649789240000|2022-04-12 18:47:20|190.72|188.32|190.87|188.47|190.87|188.47|190.72|188.32|0
1649789250000|2022-04-12 18:47:30|190.94|188.54|190.97|188.57|190.97|188.57|190.94|188.54|0
1649789260000|2022-04-12 18:47:40|191.01|188.61|190.94|188.54|191.01|188.61|190.94|188.54|0
1649789270000|2022-04-12 18:47:50|190.83|188.43|190.76|188.36|190.87|188.47|190.58|188.18|0
1649789280000|2022-04-12 18:48:00|190.8|188.4|191.15|188.75|191.15|188.75|190.8|188.4|0
1649789290000|2022-04-12 18:48:10|191.08|188.68|191.58|189.18|191.58|189.18|191.08|188.68|0
1649789300000|2022-04-12 18:48:20|191.8|189.4|191.51|189.11|191.8|189.4|191.51|189.11|0
1649789310000|2022-04-12 18:48:30|191.58|189.18|191.29|188.89|191.58|189.18|191.29|188.89|0
1649789320000|2022-04-12 18:48:40|191.37|188.97|191.44|189.04|191.58|189.18|191.37|188.97|0
1649789330000|2022-04-12 18:48:50|191.51|189.11|191.72|189.32|191.72|189.32|191.51|189.11|0
1649789340000|2022-04-12 18:49:00|191.58|189.18|191.72|189.32|191.79|189.39|191.58|189.18|0
1649789350000|2022-04-12 18:49:10|191.76|189.36|191.65|189.25|191.76|189.36|191.65|189.25|0
1649789360000|2022-04-12 18:49:20|191.55|189.15|191.58|189.18|191.58|189.18|191.44|189.04|0
1649789370000|2022-04-12 18:49:30|191.51|189.11|191.29|188.89|191.51|189.11|191.29|188.89|0
1649789380000|2022-04-12 18:49:40|191.22|188.82|191.08|188.68|191.22|188.82|191.08|188.68|0
1649789390000|2022-04-12 18:49:50|191.15|188.75|191.29|188.89|191.29|188.89|191.15|188.75|0
1649789400000|2022-04-12 18:50:00|191.22|188.82|191.15|188.75|191.37|188.97|191.12|188.72|0
1649789410000|2022-04-12 18:50:10|191.37|188.97|191.15|188.75|191.37|188.97|191.15|188.75|0
1649789420000|2022-04-12 18:50:20|191.08|188.68|191.08|188.68|191.29|188.89|191.08|188.68|0
1649789430000|2022-04-12 18:50:30|191.15|188.75|191.15|188.75|191.15|188.75|191.01|188.61|0
1649789440000|2022-04-12 18:50:40|191.4|189|191.79|189.39|191.79|189.39|191.4|189|0
1649789450000|2022-04-12 18:50:50|191.65|189.25|191.76|189.36|191.79|189.39|191.65|189.25|0
1649789460000|2022-04-12 18:51:00|191.87|189.47|191.51|189.11|191.87|189.47|191.51|189.11|0
1649789470000|2022-04-12 18:51:10|191.54|189.14|191.58|189.18|191.65|189.25|191.51|189.11|0
1649789480000|2022-04-12 18:51:20|191.44|189.04|191.51|189.11|191.51|189.11|191.44|189.04|0
1649789490000|2022-04-12 18:51:30|191.79|189.39|192.19|189.79|192.19|189.79|191.79|189.39|0
1649789500000|2022-04-12 18:51:40|192.26|189.86|192.12|189.72|192.37|189.97|192.01|189.61|0
1649789510000|2022-04-12 18:51:50|192.05|189.65|192.22|189.82|192.22|189.82|192.05|189.65|0
1649789520000|2022-04-12 18:52:00|192.15|189.75|192.37|189.97|192.37|189.97|192.15|189.75|0
1649789530000|2022-04-12 18:52:10|192.22|189.82|192.15|189.75|192.22|189.82|192.01|189.61|0
1649789540000|2022-04-12 18:52:20|192.08|189.68|192.15|189.75|192.22|189.82|192.08|189.68|0
1649789550000|2022-04-12 18:52:30|192.01|189.61|191.86|189.46|192.01|189.61|191.86|189.46|0
1649789560000|2022-04-12 18:52:40|191.79|189.39|191.94|189.54|191.94|189.54|191.79|189.39|0
1649789570000|2022-04-12 18:52:50|191.86|189.46|191.36|188.96|191.86|189.46|191.36|188.96|0
1649789580000|2022-04-12 18:53:00|191.44|189.04|191.44|189.04|191.44|189.04|191.22|188.82|0
1649789590000|2022-04-12 18:53:10|191.22|188.82|191.22|188.82|191.22|188.82|191.15|188.75|0
1649789600000|2022-04-12 18:53:20|191.4|189|191.29|188.89|191.4|189|191.29|188.89|0
1649789610000|2022-04-12 18:53:30|191.08|188.68|191.65|189.25|191.65|189.25|191.08|188.68|0
1649789620000|2022-04-12 18:53:40|191.54|189.14|191.58|189.18|191.65|189.25|191.54|189.14|0
1649789630000|2022-04-12 18:53:50|191.65|189.25|191.47|189.07|191.65|189.25|191.47|189.07|0
1649789640000|2022-04-12 18:54:00|191.58|189.18|191.08|188.68|191.58|189.18|191.08|188.68|0
1649789650000|2022-04-12 18:54:10|191.15|188.75|190.93|188.53|191.15|188.75|190.93|188.53|0
1649789660000|2022-04-12 18:54:20|190.79|188.39|191.36|188.96|191.36|188.96|190.79|188.39|0
1649789670000|2022-04-12 18:54:30|191.29|188.89|191.43|189.03|191.43|189.03|191.22|188.82|0
1649789680000|2022-04-12 18:54:40|191.54|189.14|191.51|189.11|191.54|189.14|191.51|189.11|0
1649789690000|2022-04-12 18:54:50|191.43|189.03|191.01|188.61|191.51|189.11|191.01|188.61|0
1649789700000|2022-04-12 18:55:00|190.86|188.46|190.97|188.57|191.08|188.68|190.86|188.46|0
1649789710000|2022-04-12 18:55:10|190.93|188.53|190.51|188.11|190.93|188.53|190.51|188.11|0
1649789720000|2022-04-12 18:55:20|190.36|187.96|190.44|188.04|190.47|188.07|190.36|187.96|0
1649789730000|2022-04-12 18:55:30|190.36|187.96|190.86|188.46|190.86|188.46|190.22|187.82|0
1649789740000|2022-04-12 18:55:40|191.01|188.61|191.33|188.93|191.33|188.93|191.01|188.61|0
1649789750000|2022-04-12 18:55:50|191.01|188.61|190.79|188.39|191.01|188.61|190.79|188.39|0
1649789760000|2022-04-12 18:56:00|191.15|188.75|191.19|188.79|191.19|188.79|191.08|188.68|0
1649789770000|2022-04-12 18:56:10|191.15|188.75|191.15|188.75|191.15|188.75|191.08|188.68|0
1649789780000|2022-04-12 18:56:20|191.22|188.82|191.15|188.75|191.22|188.82|191.08|188.68|0
1649789790000|2022-04-12 18:56:30|191.29|188.89|191.01|188.61|191.29|188.89|191.01|188.61|0
1649789800000|2022-04-12 18:56:40|190.79|188.39|190.86|188.46|190.86|188.46|190.79|188.39|0
1649789810000|2022-04-12 18:56:50|190.93|188.53|191.08|188.68|191.08|188.68|190.79|188.39|0
1649789820000|2022-04-12 18:57:00|191.15|188.75|191.5|189.1|191.5|189.1|191.15|188.75|0
1649789830000|2022-04-12 18:57:10|191.36|188.96|191.43|189.03|191.5|189.1|191.36|188.96|0
1649789840000|2022-04-12 18:57:20|191.47|189.07|191.58|189.18|191.58|189.18|191.47|189.07|0
1649789850000|2022-04-12 18:57:30|191.43|189.03|191.36|188.96|191.43|189.03|191.33|188.93|0
1649789860000|2022-04-12 18:57:40|191.5|189.1|191.5|189.1|191.5|189.1|191.36|188.96|0
1649789870000|2022-04-12 18:57:50|191.58|189.18|191.43|189.03|191.65|189.25|191.43|189.03|0
1649789880000|2022-04-12 18:58:00|191.58|189.18|191.5|189.1|191.58|189.18|191.43|189.03|0
1649789890000|2022-04-12 18:58:10|191.65|189.25|191.79|189.39|191.79|189.39|191.65|189.25|0
1649789900000|2022-04-12 18:58:20|191.72|189.32|191.65|189.25|191.72|189.32|191.65|189.25|0
1649789910000|2022-04-12 18:58:30|191.58|189.18|191.43|189.03|191.58|189.18|191.36|188.96|0
1649789920000|2022-04-12 18:58:40|191.47|189.07|191.43|189.03|191.47|189.07|191.4|189|0
1649789930000|2022-04-12 18:58:50|191.65|189.25|191.58|189.18|191.72|189.32|191.58|189.18|0
1649789940000|2022-04-12 18:59:00|191.72|189.32|191.61|189.21|191.79|189.39|191.43|189.03|0
1649789950000|2022-04-12 18:59:10|191.58|189.18|191.72|189.32|191.72|189.32|191.58|189.18|0
1649789960000|2022-04-12 18:59:20|191.54|189.14|191.43|189.03|191.54|189.14|191.43|189.03|0
1649789970000|2022-04-12 18:59:30|191.29|188.89|191.22|188.82|191.43|189.03|191.22|188.82|0
1649789980000|2022-04-12 18:59:40|191.15|188.75|191.43|189.03|191.43|189.03|191|188.6|0
1649789990000|2022-04-12 18:59:50|191.58|189.18|191.5|189.1|191.58|189.18|191.43|189.03|0
1649790000000|2022-04-12 19:00:00|191.72|189.32|191.57|189.17|191.72|189.32|191.57|189.17|0
1649790010000|2022-04-12 19:00:10|191.72|189.32|191.36|188.96|191.79|189.39|191.36|188.96|0
1649790020000|2022-04-12 19:00:20|191.07|188.67|191|188.6|191.07|188.67|190.93|188.53|0
1649790030000|2022-04-12 19:00:30|191.07|188.67|191.5|189.1|191.5|189.1|191.07|188.67|0
1649790040000|2022-04-12 19:00:40|191.57|189.17|191.57|189.17|191.65|189.25|191.57|189.17|0
1649790050000|2022-04-12 19:00:50|191.61|189.21|191.9|189.5|191.9|189.5|191.57|189.17|0
1649790060000|2022-04-12 19:01:00|192.15|189.75|192.15|189.75|192.22|189.82|192.08|189.68|0
1649790070000|2022-04-12 19:01:10|192.08|189.68|192.15|189.75|192.29|189.89|192.08|189.68|0
1649790080000|2022-04-12 19:01:20|192.18|189.78|192.08|189.68|192.18|189.78|192.08|189.68|0
1649790090000|2022-04-12 19:01:30|192|189.6|191.86|189.46|192|189.6|191.79|189.39|0
1649790100000|2022-04-12 19:01:40|191.61|189.21|191.79|189.39|191.79|189.39|191.61|189.21|0
1649790110000|2022-04-12 19:01:50|191.72|189.32|191.86|189.46|191.86|189.46|191.72|189.32|0
1649790120000|2022-04-12 19:02:00|191.79|189.39|191.93|189.53|191.93|189.53|191.65|189.25|0
1649790130000|2022-04-12 19:02:10|192.15|189.75|192.43|190.03|192.43|190.03|192.08|189.68|0
1649790140000|2022-04-12 19:02:20|192.47|190.07|192.43|190.03|192.51|190.11|192.43|190.03|0
1649790150000|2022-04-12 19:02:30|192.51|190.11|192.65|190.25|192.65|190.25|192.43|190.03|0
1649790160000|2022-04-12 19:02:40|192.72|190.32|193.22|190.82|193.22|190.82|192.72|190.32|0
1649790170000|2022-04-12 19:02:50|193.19|190.79|193.22|190.82|193.22|190.82|193.19|190.79|0
1649790180000|2022-04-12 19:03:00|193.3|190.9|193.73|191.33|193.73|191.33|193.3|190.9|0
1649790190000|2022-04-12 19:03:10|193.66|191.26|193.73|191.33|193.73|191.33|193.66|191.26|0
1649790200000|2022-04-12 19:03:20|193.66|191.26|194.02|191.62|194.02|191.62|193.66|191.26|0
1649790210000|2022-04-12 19:03:30|194.16|191.76|194.13|191.73|194.16|191.76|194.13|191.73|0
1649790220000|2022-04-12 19:03:40|194.16|191.76|194.24|191.84|194.24|191.84|194.16|191.76|0
1649790230000|2022-04-12 19:03:50|194.16|191.76|194.16|191.76|194.16|191.76|194.16|191.76|0
1649790240000|2022-04-12 19:04:00|194.23|191.83|194.38|191.98|194.38|191.98|194.16|191.76|0
1649790250000|2022-04-12 19:04:10|194.31|191.91|194.38|191.98|194.38|191.98|194.31|191.91|0
1649790260000|2022-04-12 19:04:20|194.27|191.87|194.23|191.83|194.38|191.98|194.23|191.83|0
1649790270000|2022-04-12 19:04:30|194.31|191.91|194.38|191.98|194.38|191.98|194.31|191.91|0
1649790280000|2022-04-12 19:04:40|194.6|192.2|194.45|192.05|194.6|192.2|194.45|192.05|0
1649790290000|2022-04-12 19:04:50|194.31|191.91|194.45|192.05|194.45|192.05|194.31|191.91|0
1649790300000|2022-04-12 19:05:00|194.38|191.98|194.6|192.2|194.6|192.2|194.38|191.98|0
1649790310000|2022-04-12 19:05:10|194.67|192.27|194.6|192.2|194.67|192.27|194.52|192.12|0
1649790320000|2022-04-12 19:05:20|194.52|192.12|194.23|191.83|194.52|192.12|194.23|191.83|0
1649790330000|2022-04-12 19:05:30|194.16|191.76|194.23|191.83|194.23|191.83|194.02|191.62|0
1649790340000|2022-04-12 19:05:40|194.31|191.91|194.52|192.12|194.52|192.12|194.31|191.91|0
1649790350000|2022-04-12 19:05:50|194.45|192.05|194.6|192.2|194.6|192.2|194.45|192.05|0
1649790360000|2022-04-12 19:06:00|194.67|192.27|194.38|191.98|194.67|192.27|194.38|191.98|0
1649790370000|2022-04-12 19:06:10|194.31|191.91|194.09|191.69|194.31|191.91|194.09|191.69|0
1649790380000|2022-04-12 19:06:20|193.94|191.54|194.23|191.83|194.23|191.83|193.94|191.54|0
1649790390000|2022-04-12 19:06:30|194.09|191.69|194.02|191.62|194.13|191.73|194.02|191.62|0
1649790400000|2022-04-12 19:06:40|194.23|191.83|194.02|191.62|194.23|191.83|194.02|191.62|0
1649790410000|2022-04-12 19:06:50|194.09|191.69|194.02|191.62|194.09|191.69|194.02|191.62|0
1649790420000|2022-04-12 19:07:00|194.16|191.76|194.45|192.05|194.45|192.05|194.16|191.76|0
1649790430000|2022-04-12 19:07:10|194.52|192.12|194.6|192.2|194.74|192.34|194.52|192.12|0
1649790440000|2022-04-12 19:07:20|194.63|192.23|194.74|192.34|194.74|192.34|194.63|192.23|0
1649790450000|2022-04-12 19:07:30|194.81|192.41|194.78|192.38|194.81|192.41|194.74|192.34|0
1649790460000|2022-04-12 19:07:40|194.74|192.34|194.81|192.41|194.81|192.41|194.74|192.34|0
1649790470000|2022-04-12 19:07:50|194.74|192.34|194.74|192.34|194.89|192.49|194.74|192.34|0
1649790480000|2022-04-12 19:08:00|194.81|192.41|194.89|192.49|194.89|192.49|194.81|192.41|0
1649790490000|2022-04-12 19:08:10|194.96|192.56|194.96|192.56|194.96|192.56|194.89|192.49|0
1649790500000|2022-04-12 19:08:20|195.25|192.85|195.39|192.99|195.39|192.99|195.25|192.85|0
1649790510000|2022-04-12 19:08:30|195.54|193.14|195.54|193.14|195.61|193.21|195.54|193.14|0
1649790520000|2022-04-12 19:08:40|195.61|193.21|195.61|193.21|195.61|193.21|195.47|193.07|0
1649790530000|2022-04-12 19:08:50|195.68|193.28|195.83|193.43|195.83|193.43|195.68|193.28|0
1649790540000|2022-04-12 19:09:00|195.76|193.36|195.9|193.5|195.9|193.5|195.76|193.36|0
1649790550000|2022-04-12 19:09:10|195.98|193.58|196.05|193.65|196.05|193.65|195.98|193.58|0
1649790560000|2022-04-12 19:09:20|196.12|193.72|196.05|193.65|196.12|193.72|196.05|193.65|0
1649790570000|2022-04-12 19:09:30|196.01|193.61|196.05|193.65|196.05|193.65|196.01|193.61|0
1649790580000|2022-04-12 19:09:40|196.12|193.72|196.41|194.01|196.41|194.01|196.12|193.72|0
1649790590000|2022-04-12 19:09:50|196.34|193.94|196.34|193.94|196.41|194.01|196.27|193.87|0
1649790600000|2022-04-12 19:10:00|196.19|193.79|196.12|193.72|196.27|193.87|196.12|193.72|0
1649790610000|2022-04-12 19:10:10|196.27|193.87|196.05|193.65|196.27|193.87|196.05|193.65|0
1649790620000|2022-04-12 19:10:20|196.12|193.72|196.19|193.79|196.27|193.87|196.12|193.72|0
1649790630000|2022-04-12 19:10:30|196.12|193.72|196.05|193.65|196.12|193.72|196.05|193.65|0
1649790640000|2022-04-12 19:10:40|195.97|193.57|196.12|193.72|196.12|193.72|195.83|193.43|0
1649790650000|2022-04-12 19:10:50|196.19|193.79|196.16|193.76|196.19|193.79|196.12|193.72|0
1649790660000|2022-04-12 19:11:00|196.12|193.72|195.9|193.5|196.12|193.72|195.9|193.5|0
1649790670000|2022-04-12 19:11:10|196.05|193.65|195.97|193.57|196.05|193.65|195.83|193.43|0
1649790680000|2022-04-12 19:11:20|196.05|193.65|196.34|193.94|196.34|193.94|196.05|193.65|0
1649790690000|2022-04-12 19:11:30|196.27|193.87|196.05|193.65|196.27|193.87|196.05|193.65|0
1649790700000|2022-04-12 19:11:40|195.97|193.57|196.05|193.65|196.05|193.65|195.97|193.57|0
1649790710000|2022-04-12 19:11:50|195.9|193.5|195.68|193.28|195.9|193.5|195.68|193.28|0
1649790720000|2022-04-12 19:12:00|195.61|193.21|195.61|193.21|195.72|193.32|195.61|193.21|0
1649790730000|2022-04-12 19:12:10|195.65|193.25|196.05|193.65|196.05|193.65|195.65|193.25|0
1649790740000|2022-04-12 19:12:20|195.97|193.57|196.12|193.72|196.12|193.72|195.97|193.57|0
1649790750000|2022-04-12 19:12:30|196.19|193.79|196.19|193.79|196.19|193.79|196.19|193.79|0
1649790760000|2022-04-12 19:12:40|196.12|193.72|196.12|193.72|196.19|193.79|196.12|193.72|0
1649790770000|2022-04-12 19:12:50|196.19|193.79|196.27|193.87|196.27|193.87|196.19|193.79|0
1649790780000|2022-04-12 19:13:00|196.78|194.38|196.92|194.52|196.92|194.52|196.78|194.38|0
1649790790000|2022-04-12 19:13:10|197|194.6|197|194.6|197|194.6|196.92|194.52|0
1649790800000|2022-04-12 19:13:20|196.92|194.52|196.78|194.38|196.92|194.52|196.78|194.38|0
1649790810000|2022-04-12 19:13:30|196.7|194.3|196.78|194.38|196.85|194.45|196.7|194.3|0
1649790820000|2022-04-12 19:13:40|196.85|194.45|196.7|194.3|196.85|194.45|196.7|194.3|0
1649790830000|2022-04-12 19:13:50|196.78|194.38|196.63|194.23|196.78|194.38|196.63|194.23|0
1649790840000|2022-04-12 19:14:00|196.27|193.87|196.56|194.16|196.56|194.16|196.27|193.87|0
1649790850000|2022-04-12 19:14:10|197.8|195.4|198.17|195.77|198.17|195.77|197.8|195.4|0
1649790860000|2022-04-12 19:14:20|198.1|195.7|198.1|195.7|198.17|195.77|198.1|195.7|0
1649790870000|2022-04-12 19:14:30|198.13|195.73|198.09|195.69|198.13|195.73|198.09|195.69|0
1649790880000|2022-04-12 19:14:40|198.17|195.77|198.02|195.62|198.17|195.77|198.02|195.62|0
1649790890000|2022-04-12 19:14:50|197.88|195.48|197.73|195.33|197.88|195.48|197.73|195.33|0
1649790900000|2022-04-12 19:15:00|197.77|195.37|197.66|195.26|197.77|195.37|197.66|195.26|0
1649790910000|2022-04-12 19:15:10|197.88|195.48|197.8|195.4|198.02|195.62|197.8|195.4|0
1649790920000|2022-04-12 19:15:20|197.87|195.47|197.8|195.4|197.87|195.47|197.73|195.33|0
1649790940000|2022-04-12 19:15:40|197.87|195.47|198.09|195.69|198.09|195.69|197.8|195.4|0
1649790950000|2022-04-12 19:15:50|197.99|195.59|197.99|195.59|198.09|195.69|197.99|195.59|0
1649790960000|2022-04-12 19:16:00|197.51|195.11|197.29|194.89|197.58|195.18|197.29|194.89|0
1649790970000|2022-04-12 19:16:10|197.55|195.15|197.51|195.11|197.55|195.15|197.51|195.11|0
1649790980000|2022-04-12 19:16:20|197.58|195.18|197.47|195.07|197.58|195.18|197.47|195.07|0
1649790990000|2022-04-12 19:16:30|197.36|194.96|197.22|194.82|197.51|195.11|197.22|194.82|0
1649791000000|2022-04-12 19:16:40|197.25|194.85|197.14|194.74|197.25|194.85|197.07|194.67|0
1649791010000|2022-04-12 19:16:50|197.22|194.82|197.14|194.74|197.22|194.82|197.14|194.74|0
1649791020000|2022-04-12 19:17:00|197.29|194.89|197.58|195.18|197.58|195.18|197.22|194.82|0
1649791030000|2022-04-12 19:17:10|197.65|195.25|197.58|195.18|197.65|195.25|197.51|195.11|0
1649791040000|2022-04-12 19:17:20|197.73|195.33|197.87|195.47|197.87|195.47|197.73|195.33|0
1649791050000|2022-04-12 19:17:30|197.8|195.4|197.44|195.04|197.8|195.4|197.44|195.04|0
1649791060000|2022-04-12 19:17:40|197.51|195.11|197.73|195.33|197.8|195.4|197.51|195.11|0
1649791070000|2022-04-12 19:17:50|197.58|195.18|197.58|195.18|197.58|195.18|197.51|195.11|0
1649791080000|2022-04-12 19:18:00|197.51|195.11|197.51|195.11|197.51|195.11|197.43|195.03|0
1649791090000|2022-04-12 19:18:10|197.43|195.03|197.29|194.89|197.47|195.07|197.29|194.89|0
1649791100000|2022-04-12 19:18:20|197.43|195.03|197.29|194.89|197.43|195.03|197.29|194.89|0
1649791110000|2022-04-12 19:18:30|197.36|194.96|197.51|195.11|197.51|195.11|197.36|194.96|0
1649791120000|2022-04-12 19:18:40|197.65|195.25|197.43|195.03|197.65|195.25|197.43|195.03|0
1649791130000|2022-04-12 19:18:50|197.51|195.11|197.36|194.96|197.51|195.11|197.36|194.96|0
1649791140000|2022-04-12 19:19:00|197.29|194.89|197.25|194.85|197.29|194.89|197.14|194.74|0
1649791150000|2022-04-12 19:19:10|197.22|194.82|197.51|195.11|197.51|195.11|197.22|194.82|0
1649791160000|2022-04-12 19:19:20|197.43|195.03|197.43|195.03|197.43|195.03|197.22|194.82|0
1649791170000|2022-04-12 19:19:30|197.29|194.89|197.43|195.03|197.43|195.03|197.29|194.89|0
1649791180000|2022-04-12 19:19:40|197.36|194.96|197.21|194.81|197.36|194.96|197.21|194.81|0
1649791190000|2022-04-12 19:19:50|197.14|194.74|196.78|194.38|197.14|194.74|196.78|194.38|0
1649791200000|2022-04-12 19:20:00|196.7|194.3|196.41|194.01|196.7|194.3|196.41|194.01|0
1649791210000|2022-04-12 19:20:10|196.49|194.09|196.31|193.91|196.49|194.09|196.31|193.91|0
1649791220000|2022-04-12 19:20:20|196.34|193.94|196.19|193.79|196.34|193.94|196.19|193.79|0
1649791230000|2022-04-12 19:20:30|195.9|193.5|195.98|193.58|195.98|193.58|195.83|193.43|0
1649791240000|2022-04-12 19:20:40|196.05|193.65|196.52|194.12|196.52|194.12|196.05|193.65|0
1649791250000|2022-04-12 19:20:50|196.49|194.09|196.19|193.79|196.56|194.16|196.19|193.79|0
1649791260000|2022-04-12 19:21:00|196.34|193.94|196.27|193.87|196.34|193.94|196.19|193.79|0
1649791270000|2022-04-12 19:21:10|196.34|193.94|196.3|193.9|196.41|194.01|196.27|193.87|0
1649791280000|2022-04-12 19:21:20|196.27|193.87|195.98|193.58|196.27|193.87|195.98|193.58|0
1649791290000|2022-04-12 19:21:30|195.9|193.5|195.83|193.43|195.9|193.5|195.83|193.43|0
1649791300000|2022-04-12 19:21:40|195.76|193.36|195.69|193.29|195.76|193.36|195.69|193.29|0
1649791310000|2022-04-12 19:21:50|195.54|193.14|195.76|193.36|195.76|193.36|195.54|193.14|0
1649791320000|2022-04-12 19:22:00|195.9|193.5|195.83|193.43|195.9|193.5|195.69|193.29|0
1649791330000|2022-04-12 19:22:10|196.05|193.65|196.19|193.79|196.19|193.79|195.87|193.47|0
1649791340000|2022-04-12 19:22:20|196.34|193.94|196.56|194.16|196.56|194.16|196.34|193.94|0
1649791350000|2022-04-12 19:22:30|196.41|194.01|196.41|194.01|196.41|194.01|196.41|194.01|0
1649791360000|2022-04-12 19:22:40|196.34|193.94|196.34|193.94|196.48|194.08|196.34|193.94|0
1649791370000|2022-04-12 19:22:50|196.27|193.87|196.27|193.87|196.27|193.87|196.19|193.79|0
1649791380000|2022-04-12 19:23:00|196.3|193.9|196.19|193.79|196.3|193.9|196.12|193.72|0
1649791390000|2022-04-12 19:23:10|196.12|193.72|195.9|193.5|196.12|193.72|195.83|193.43|0
1649791400000|2022-04-12 19:23:20|195.98|193.58|195.61|193.21|195.98|193.58|195.61|193.21|0
1649791410000|2022-04-12 19:23:30|195.4|193|195.54|193.14|195.54|193.14|195.4|193|0
1649791420000|2022-04-12 19:23:40|195.25|192.85|195.47|193.07|195.47|193.07|195.18|192.78|0
1649791430000|2022-04-12 19:23:50|195.39|192.99|195.61|193.21|195.65|193.25|195.39|192.99|0
1649791440000|2022-04-12 19:24:00|195.98|193.58|195.9|193.5|195.98|193.58|195.76|193.36|0
1649791450000|2022-04-12 19:24:10|195.83|193.43|195.76|193.36|195.83|193.43|195.76|193.36|0
1649791460000|2022-04-12 19:24:20|195.54|193.14|195.54|193.14|195.61|193.21|195.54|193.14|0
1649791470000|2022-04-12 19:24:30|195.61|193.21|195.61|193.21|195.68|193.28|195.61|193.21|0
1649791480000|2022-04-12 19:24:40|195.72|193.32|195.9|193.5|195.9|193.5|195.68|193.28|0
1649791490000|2022-04-12 19:24:50|196.05|193.65|196.12|193.72|196.12|193.72|196.05|193.65|0
1649791500000|2022-04-12 19:25:00|196.34|193.94|196.56|194.16|196.63|194.23|196.34|193.94|0
1649791510000|2022-04-12 19:25:10|196.34|193.94|196.7|194.3|196.7|194.3|196.34|193.94|0
1649791520000|2022-04-12 19:25:20|196.77|194.37|196.77|194.37|196.77|194.37|196.7|194.3|0
1649791530000|2022-04-12 19:25:30|196.7|194.3|196.7|194.3|196.74|194.34|196.63|194.23|0
1649791540000|2022-04-12 19:25:40|196.77|194.37|196.7|194.3|196.77|194.37|196.67|194.27|0
1649791550000|2022-04-12 19:25:50|196.85|194.45|196.7|194.3|196.96|194.56|196.7|194.3|0
1649791560000|2022-04-12 19:26:00|196.77|194.37|196.85|194.45|196.85|194.45|196.7|194.3|0
1649791570000|2022-04-12 19:26:10|196.77|194.37|196.85|194.45|196.85|194.45|196.77|194.37|0
1649791580000|2022-04-12 19:26:20|196.92|194.52|197.03|194.63|197.03|194.63|196.92|194.52|0
1649791590000|2022-04-12 19:26:30|197.14|194.74|197.36|194.96|197.36|194.96|197.14|194.74|0
1649791600000|2022-04-12 19:26:40|197.43|195.03|197.36|194.96|197.43|195.03|197.36|194.96|0
1649791610000|2022-04-12 19:26:50|197.43|195.03|197.14|194.74|197.43|195.03|197.07|194.67|0
1649791620000|2022-04-12 19:27:00|197.25|194.85|197.36|194.96|197.36|194.96|197.25|194.85|0
1649791630000|2022-04-12 19:27:10|197.28|194.88|197.36|194.96|197.36|194.96|197.28|194.88|0
1649791640000|2022-04-12 19:27:20|197.21|194.81|197.21|194.81|197.21|194.81|197.14|194.74|0
1649791650000|2022-04-12 19:27:30|196.99|194.59|197.21|194.81|197.21|194.81|196.85|194.45|0
1649791660000|2022-04-12 19:27:40|197.28|194.88|197.21|194.81|197.28|194.88|197.21|194.81|0
1649791670000|2022-04-12 19:27:50|197.07|194.67|197.21|194.81|197.21|194.81|197.07|194.67|0
1649791680000|2022-04-12 19:28:00|197.28|194.88|197.58|195.18|197.61|195.21|197.28|194.88|0
1649791690000|2022-04-12 19:28:10|197.36|194.96|197.5|195.1|197.5|195.1|197.36|194.96|0
1649791700000|2022-04-12 19:28:20|197.58|195.18|197.43|195.03|197.58|195.18|197.43|195.03|0
1649791710000|2022-04-12 19:28:30|197.5|195.1|197.5|195.1|197.54|195.14|197.5|195.1|0
1649791720000|2022-04-12 19:28:40|197.72|195.32|198.09|195.69|198.09|195.69|197.72|195.32|0
1649791730000|2022-04-12 19:28:50|198.16|195.76|198.46|196.06|198.46|196.06|198.16|195.76|0
1649791740000|2022-04-12 19:29:00|198.6|196.2|198.53|196.13|198.6|196.2|198.53|196.13|0
1649791750000|2022-04-12 19:29:10|198.6|196.2|198.9|196.5|198.9|196.5|198.6|196.2|0
1649791760000|2022-04-12 19:29:20|198.75|196.35|198.53|196.13|198.75|196.35|198.38|195.98|0
1649791770000|2022-04-12 19:29:30|198.6|196.2|198.16|195.76|198.6|196.2|198.16|195.76|0
1649791780000|2022-04-12 19:29:40|198.09|195.69|198.09|195.69|198.09|195.69|198.01|195.61|0
1649791790000|2022-04-12 19:29:50|197.94|195.54|197.8|195.4|197.94|195.54|197.8|195.4|0
1649791800000|2022-04-12 19:30:00|198.23|195.83|198.45|196.05|198.45|196.05|198.23|195.83|0
1649791810000|2022-04-12 19:30:10|198.67|196.27|198.13|195.73|198.67|196.27|198.13|195.73|0
1649791820000|2022-04-12 19:30:20|198.01|195.61|198.45|196.05|198.45|196.05|197.87|195.47|0
1649791830000|2022-04-12 19:30:30|198.38|195.98|198.53|196.13|198.53|196.13|198.38|195.98|0
1649791840000|2022-04-12 19:30:40|198.45|196.05|198.23|195.83|198.45|196.05|198.16|195.76|0
1649791850000|2022-04-12 19:30:50|198.16|195.76|198.16|195.76|198.16|195.76|198.09|195.69|0
1649791860000|2022-04-12 19:31:00|198.09|195.69|197.65|195.25|198.09|195.69|197.65|195.25|0
1649791870000|2022-04-12 19:31:10|197.58|195.18|197.57|195.17|197.58|195.18|197.54|195.14|0
1649791880000|2022-04-12 19:31:20|197.87|195.47|197.72|195.32|197.87|195.47|197.72|195.32|0
1649791890000|2022-04-12 19:31:30|197.5|195.1|197.28|194.88|197.5|195.1|197.28|194.88|0
1649791900000|2022-04-12 19:31:40|197.32|194.92|197.36|194.96|197.36|194.96|197.28|194.88|0
1649791910000|2022-04-12 19:31:50|197.43|195.03|197.72|195.32|197.72|195.32|197.43|195.03|0
1649791920000|2022-04-12 19:32:00|197.79|195.39|197.98|195.58|197.98|195.58|197.79|195.39|0
1649791930000|2022-04-12 19:32:10|197.94|195.54|197.87|195.47|197.94|195.54|197.79|195.39|0
1649791940000|2022-04-12 19:32:20|197.65|195.25|197.72|195.32|197.72|195.32|197.5|195.1|0
1649791950000|2022-04-12 19:32:30|197.79|195.39|197.87|195.47|197.87|195.47|197.79|195.39|0
1649791960000|2022-04-12 19:32:40|198.23|195.83|198.6|196.2|198.75|196.35|198.23|195.83|0
1649791970000|2022-04-12 19:32:50|198.53|196.13|198.38|195.98|198.53|196.13|198.38|195.98|0
1649791980000|2022-04-12 19:33:00|198.16|195.76|198.16|195.76|198.38|195.98|198.16|195.76|0
1649791990000|2022-04-12 19:33:10|198.31|195.91|198.49|196.09|198.49|196.09|198.23|195.83|0
1649792000000|2022-04-12 19:33:20|198.45|196.05|198.09|195.69|198.45|196.05|198.01|195.61|0
1649792010000|2022-04-12 19:33:30|197.94|195.54|197.72|195.32|197.94|195.54|197.72|195.32|0
1649792020000|2022-04-12 19:33:40|197.21|194.81|197.5|195.1|197.5|195.1|197.21|194.81|0
1649792030000|2022-04-12 19:33:50|197.72|195.32|197.79|195.39|197.79|195.39|197.65|195.25|0
1649792040000|2022-04-12 19:34:00|197.94|195.54|198.09|195.69|198.16|195.76|197.94|195.54|0
1649792050000|2022-04-12 19:34:10|198.23|195.83|198.45|196.05|198.45|196.05|198.23|195.83|0
1649792060000|2022-04-12 19:34:20|198.38|195.98|198.23|195.83|198.38|195.98|198.23|195.83|0
1649792070000|2022-04-12 19:34:30|198.16|195.76|197.87|195.47|198.16|195.76|197.87|195.47|0
1649792080000|2022-04-12 19:34:40|197.79|195.39|197.72|195.32|197.87|195.47|197.65|195.25|0
1649792090000|2022-04-12 19:34:50|197.79|195.39|197.87|195.47|197.87|195.47|197.72|195.32|0
1649792100000|2022-04-12 19:35:00|198.16|195.76|198.16|195.76|198.16|195.76|198.01|195.61|0
1649792110000|2022-04-12 19:35:10|198.23|195.83|198.23|195.83|198.23|195.83|198.23|195.83|0
1649792120000|2022-04-12 19:35:20|198.31|195.91|198.38|195.98|198.38|195.98|198.31|195.91|0
1649792130000|2022-04-12 19:35:30|198.31|195.91|198.01|195.61|198.38|195.98|197.94|195.54|0
1649792140000|2022-04-12 19:35:40|197.94|195.54|198.31|195.91|198.31|195.91|197.94|195.54|0
1649792150000|2022-04-12 19:35:50|198.23|195.83|197.94|195.54|198.23|195.83|197.94|195.54|0
1649792160000|2022-04-12 19:36:00|197.72|195.32|197.5|195.1|197.87|195.47|197.5|195.1|0
1649792170000|2022-04-12 19:36:10|197.87|195.47|198.01|195.61|198.09|195.69|197.87|195.47|0
1649792180000|2022-04-12 19:36:20|197.94|195.54|197.57|195.17|197.94|195.54|197.5|195.1|0
1649792190000|2022-04-12 19:36:30|197.72|195.32|197.57|195.17|197.72|195.32|197.57|195.17|0
1649792200000|2022-04-12 19:36:40|197.5|195.1|197.06|194.66|197.5|195.1|197.06|194.66|0
1649792210000|2022-04-12 19:36:50|196.92|194.52|196.7|194.3|196.92|194.52|196.62|194.22|0
1649792220000|2022-04-12 19:37:00|196.77|194.37|196.92|194.52|196.92|194.52|196.77|194.37|0
1649792230000|2022-04-12 19:37:10|196.55|194.15|196.62|194.22|196.66|194.26|196.55|194.15|0
1649792240000|2022-04-12 19:37:20|196.77|194.37|196.77|194.37|196.84|194.44|196.77|194.37|0
1649792250000|2022-04-12 19:37:30|196.91|194.51|197.28|194.88|197.28|194.88|196.91|194.51|0
1649792260000|2022-04-12 19:37:40|197.13|194.73|197.13|194.73|197.13|194.73|197.06|194.66|0
1649792270000|2022-04-12 19:37:50|196.91|194.51|196.84|194.44|196.91|194.51|196.84|194.44|0
1649792280000|2022-04-12 19:38:00|196.81|194.41|196.48|194.08|196.81|194.41|196.4|194|0
1649792290000|2022-04-12 19:38:10|196.55|194.15|196.55|194.15|196.62|194.22|196.55|194.15|0
1649792300000|2022-04-12 19:38:20|196.26|193.86|196.48|194.08|196.48|194.08|196.26|193.86|0
1649792310000|2022-04-12 19:38:30|196.3|193.9|196.26|193.86|196.3|193.9|196.11|193.71|0
1649792320000|2022-04-12 19:38:40|196.11|193.71|195.64|193.24|196.11|193.71|195.61|193.21|0
1649792330000|2022-04-12 19:38:50|196.04|193.64|195.82|193.42|196.04|193.64|195.82|193.42|0
1649792340000|2022-04-12 19:39:00|195.68|193.28|195.72|193.32|195.82|193.42|195.68|193.28|0
1649792350000|2022-04-12 19:39:10|195.68|193.28|195.5|193.1|195.68|193.28|195.5|193.1|0
1649792360000|2022-04-12 19:39:20|195.53|193.13|195.46|193.06|195.53|193.13|195.46|193.06|0
1649792370000|2022-04-12 19:39:30|195.53|193.13|195.46|193.06|195.53|193.13|195.39|192.99|0
1649792380000|2022-04-12 19:39:40|194.74|192.34|195.1|192.7|195.17|192.77|194.74|192.34|0
1649792390000|2022-04-12 19:39:50|195.03|192.63|195.1|192.7|195.1|192.7|195.03|192.63|0
1649792400000|2022-04-12 19:40:00|195.24|192.84|194.66|192.26|195.28|192.88|194.66|192.26|0
1649792410000|2022-04-12 19:40:10|194.95|192.55|194.92|192.52|194.95|192.55|194.88|192.48|0
1649792420000|2022-04-12 19:40:20|194.95|192.55|194.52|192.12|194.95|192.55|194.45|192.05|0
1649792430000|2022-04-12 19:40:30|194.45|192.05|194.59|192.19|194.59|192.19|194.45|192.05|0
1649792440000|2022-04-12 19:40:40|194.48|192.08|194.66|192.26|194.66|192.26|194.48|192.08|0
1649792450000|2022-04-12 19:40:50|194.59|192.19|195.17|192.77|195.17|192.77|194.59|192.19|0
1649792460000|2022-04-12 19:41:00|195.06|192.66|194.45|192.05|195.06|192.66|194.45|192.05|0
1649792470000|2022-04-12 19:41:10|194.48|192.08|194.81|192.41|194.81|192.41|194.38|191.98|0
1649792480000|2022-04-12 19:41:20|194.66|192.26|194.88|192.48|194.95|192.55|194.66|192.26|0
1649792490000|2022-04-12 19:41:30|194.95|192.55|195.1|192.7|195.1|192.7|194.95|192.55|0
1649792500000|2022-04-12 19:41:40|195.46|193.06|195.64|193.24|195.64|193.24|195.46|193.06|0
1649792510000|2022-04-12 19:41:50|195.68|193.28|195.75|193.35|195.82|193.42|195.68|193.28|0
1649792520000|2022-04-12 19:42:00|195.97|193.57|196.04|193.64|196.11|193.71|195.97|193.57|0
1649792530000|2022-04-12 19:42:10|196.11|193.71|196.11|193.71|196.11|193.71|196.11|193.71|0
1649792540000|2022-04-12 19:42:20|196.04|193.64|196.08|193.68|196.08|193.68|196|193.6|0
1649792550000|2022-04-12 19:42:30|196|193.6|195.75|193.35|196|193.6|195.64|193.24|0
1649792560000|2022-04-12 19:42:40|195.68|193.28|195.68|193.28|195.68|193.28|195.6|193.2|0
1649792570000|2022-04-12 19:42:50|195.82|193.42|195.68|193.28|195.82|193.42|195.6|193.2|0
1649792580000|2022-04-12 19:43:00|195.97|193.57|196.04|193.64|196.18|193.78|195.97|193.57|0
1649792590000|2022-04-12 19:43:10|195.89|193.49|195.89|193.49|196.04|193.64|195.89|193.49|0
1649792600000|2022-04-12 19:43:20|195.82|193.42|195.6|193.2|195.82|193.42|195.6|193.2|0
1649792610000|2022-04-12 19:43:30|195.53|193.13|195.39|192.99|195.53|193.13|195.39|192.99|0
1649792620000|2022-04-12 19:43:40|195.46|193.06|195.97|193.57|195.97|193.57|195.46|193.06|0
1649792630000|2022-04-12 19:43:50|196.04|193.64|195.79|193.39|196.04|193.64|195.79|193.39|0
1649792640000|2022-04-12 19:44:00|195.46|193.06|195.31|192.91|195.46|193.06|195.31|192.91|0
1649792650000|2022-04-12 19:44:10|195.39|192.99|195.02|192.62|195.39|192.99|194.88|192.48|0
1649792660000|2022-04-12 19:44:20|195.24|192.84|195.53|193.13|195.53|193.13|195.24|192.84|0
1649792670000|2022-04-12 19:44:30|195.46|193.06|195.46|193.06|195.46|193.06|195.39|192.99|0
1649792680000|2022-04-12 19:44:40|195.53|193.13|195.75|193.35|195.82|193.42|195.53|193.13|0
1649792690000|2022-04-12 19:44:50|195.97|193.57|195.89|193.49|195.97|193.57|195.82|193.42|0
1649792700000|2022-04-12 19:45:00|196.77|194.37|196.4|194|196.77|194.37|196.33|193.93|0
1649792710000|2022-04-12 19:45:10|196.11|193.71|195.93|193.53|196.11|193.71|195.82|193.42|0
1649792720000|2022-04-12 19:45:20|196.04|193.64|195.93|193.53|196.04|193.64|195.39|192.99|0
1649792730000|2022-04-12 19:45:30|195.97|193.57|196.26|193.86|196.26|193.86|195.82|193.42|0
1649792740000|2022-04-12 19:45:40|196.33|193.93|196.04|193.64|196.33|193.93|195.97|193.57|0
1649792750000|2022-04-12 19:45:50|195.97|193.57|195.67|193.27|195.97|193.57|195.6|193.2|0
1649792760000|2022-04-12 19:46:00|195.6|193.2|195.6|193.2|195.75|193.35|195.6|193.2|0
1649792770000|2022-04-12 19:46:10|195.82|193.42|195.46|193.06|195.82|193.42|195.46|193.06|0
1649792780000|2022-04-12 19:46:20|195.6|193.2|195.53|193.13|195.6|193.2|195.38|192.98|0
1649792790000|2022-04-12 19:46:30|195.89|193.49|195.67|193.27|195.89|193.49|195.67|193.27|0
1649792800000|2022-04-12 19:46:40|195.75|193.35|195.96|193.56|195.96|193.56|195.75|193.35|0
1649792810000|2022-04-12 19:46:50|195.86|193.46|195.38|192.98|195.86|193.46|195.38|192.98|0
1649792820000|2022-04-12 19:47:00|195.35|192.95|195.17|192.77|195.38|192.98|195.02|192.62|0
1649792830000|2022-04-12 19:47:10|195.13|192.73|195.06|192.66|195.17|192.77|195.06|192.66|0
1649792840000|2022-04-12 19:47:20|194.95|192.55|194.3|191.9|194.95|192.55|194.3|191.9|0
1649792850000|2022-04-12 19:47:30|194.08|191.68|194.3|191.9|194.34|191.94|194.08|191.68|0
1649792860000|2022-04-12 19:47:40|194.16|191.76|194.01|191.61|194.16|191.76|194.01|191.61|0
1649792870000|2022-04-12 19:47:50|193.65|191.25|193.72|191.32|193.72|191.32|193.58|191.18|0
1649792880000|2022-04-12 19:48:00|193.87|191.47|193.36|190.96|193.94|191.54|193.36|190.96|0
1649792890000|2022-04-12 19:48:10|193.08|190.68|192.86|190.46|193.08|190.68|192.86|190.46|0
1649792900000|2022-04-12 19:48:20|193.11|190.71|193.08|190.68|193.15|190.75|193.08|190.68|0
1649792910000|2022-04-12 19:48:30|193.4|191|193.72|191.32|193.72|191.32|193.4|191|0
1649792920000|2022-04-12 19:48:40|193.58|191.18|193.69|191.29|193.8|191.4|193.58|191.18|0
1649792930000|2022-04-12 19:48:50|193.94|191.54|193.98|191.58|193.98|191.58|193.8|191.4|0
1649792940000|2022-04-12 19:49:00|193.94|191.54|194.37|191.97|194.55|192.15|193.94|191.54|0
1649792950000|2022-04-12 19:49:10|194.92|192.52|192.22|189.82|194.92|192.52|192.22|189.82|0
1649792960000|2022-04-12 19:49:20|192.3|189.9|194.16|191.76|194.23|191.83|192.3|189.9|0
1649792970000|2022-04-12 19:49:30|193.8|191.4|195.11|192.71|195.11|192.71|193.8|191.4|0
1649792980000|2022-04-12 19:49:40|195.33|192.93|195.33|192.93|195.37|192.97|195.18|192.78|0
1649792990000|2022-04-12 19:49:50|195.4|193|195.54|193.14|195.54|193.14|195.18|192.78|0
1649793000000|2022-04-12 19:50:00|195.69|193.29|195.54|193.14|195.83|193.43|195.54|193.14|0
1649793010000|2022-04-12 19:50:10|195.76|193.36|195.76|193.36|195.76|193.36|195.62|193.22|0
1649793020000|2022-04-12 19:50:20|195.54|193.14|195.26|192.86|195.54|193.14|195.18|192.78|0
1649793030000|2022-04-12 19:50:30|194.97|192.57|194.68|192.28|194.97|192.57|194.68|192.28|0
1649793040000|2022-04-12 19:50:40|194.89|192.49|194.93|192.53|194.93|192.53|194.82|192.42|0
1649793050000|2022-04-12 19:50:50|194.97|192.57|194.97|192.57|194.97|192.57|194.93|192.53|0
1649793060000|2022-04-12 19:51:00|195.04|192.64|194.89|192.49|195.11|192.71|194.89|192.49|0
1649793070000|2022-04-12 19:51:10|194.97|192.57|195.69|193.29|195.69|193.29|194.97|192.57|0
1649793080000|2022-04-12 19:51:20|195.98|193.58|195.9|193.5|196.12|193.72|195.9|193.5|0
1649793090000|2022-04-12 19:51:30|196.05|193.65|196.48|194.08|196.48|194.08|196.05|193.65|0
1649793100000|2022-04-12 19:51:40|196.41|194.01|196.48|194.08|196.56|194.16|196.41|194.01|0
1649793110000|2022-04-12 19:51:50|196.41|194.01|195.87|193.47|196.48|194.08|195.87|193.47|0
1649793120000|2022-04-12 19:52:00|195.9|193.5|195.94|193.54|196.19|193.79|195.9|193.5|0
1649793130000|2022-04-12 19:52:10|195.83|193.43|196.05|193.65|196.05|193.65|195.76|193.36|0
1649793140000|2022-04-12 19:52:20|196.19|193.79|196.34|193.94|196.34|193.94|196.19|193.79|0
1649793150000|2022-04-12 19:52:30|196.56|194.16|196.48|194.08|196.56|194.16|196.41|194.01|0
1649793160000|2022-04-12 19:52:40|196.41|194.01|196.56|194.16|196.63|194.23|196.41|194.01|0
1649793170000|2022-04-12 19:52:50|196.63|194.23|196.41|194.01|196.63|194.23|196.41|194.01|0
1649793180000|2022-04-12 19:53:00|196.48|194.08|196.56|194.16|196.7|194.3|196.48|194.08|0
1649793190000|2022-04-12 19:53:10|196.7|194.3|196.63|194.23|196.7|194.3|196.63|194.23|0
1649793210000|2022-04-12 19:53:30|196.7|194.3|196.56|194.16|196.7|194.3|196.56|194.16|0
1649793220000|2022-04-12 19:53:40|196.63|194.23|196.55|194.15|196.7|194.3|196.55|194.15|0
1649793230000|2022-04-12 19:53:50|196.48|194.08|196.3|193.9|196.48|194.08|196.3|193.9|0
1649793240000|2022-04-12 19:54:00|196.05|193.65|196.19|193.79|196.19|193.79|195.9|193.5|0
1649793250000|2022-04-12 19:54:10|195.9|193.5|195.9|193.5|195.98|193.58|195.9|193.5|0
1649793260000|2022-04-12 19:54:20|196.05|193.65|196.26|193.86|196.41|194.01|196.05|193.65|0
1649793270000|2022-04-12 19:54:30|195.98|193.58|196.12|193.72|196.16|193.76|195.98|193.58|0
1649793280000|2022-04-12 19:54:40|195.47|193.07|195.4|193|195.47|193.07|195.18|192.78|0
1649793290000|2022-04-12 19:54:50|195.33|192.93|195.47|193.07|195.47|193.07|195.33|192.93|0
1649793300000|2022-04-12 19:55:00|195.18|192.78|194.75|192.35|195.18|192.78|194.75|192.35|0
1649793310000|2022-04-12 19:55:10|194.96|192.56|195.18|192.78|195.25|192.85|194.96|192.56|0
1649793320000|2022-04-12 19:55:20|195.4|193|195.4|193|195.47|193.07|195.4|193|0
1649793330000|2022-04-12 19:55:30|195.25|192.85|195.47|193.07|195.47|193.07|195.25|192.85|0
1649793340000|2022-04-12 19:55:40|195.11|192.71|195.11|192.71|195.4|193|195.11|192.71|0
1649793350000|2022-04-12 19:55:50|195.04|192.64|194.96|192.56|195.04|192.64|194.96|192.56|0
1649793360000|2022-04-12 19:56:00|195.11|192.71|195.76|193.36|195.76|193.36|195.11|192.71|0
1649793370000|2022-04-12 19:56:10|195.47|193.07|195.25|192.85|195.47|193.07|195.18|192.78|0
1649793380000|2022-04-12 19:56:20|195.47|193.07|195.54|193.14|195.54|193.14|195.47|193.07|0
1649793390000|2022-04-12 19:56:30|195.69|193.29|195.69|193.29|195.69|193.29|195.61|193.21|0
1649793400000|2022-04-12 19:56:40|195.76|193.36|195.9|193.5|195.97|193.57|195.76|193.36|0
1649793410000|2022-04-12 19:56:50|195.61|193.21|195.54|193.14|195.61|193.21|195.54|193.14|0
1649793420000|2022-04-12 19:57:00|195.4|193|195.83|193.43|195.83|193.43|195.4|193|0
1649793430000|2022-04-12 19:57:10|195.76|193.36|196.12|193.72|196.12|193.72|195.76|193.36|0
1649793440000|2022-04-12 19:57:20|196.05|193.65|195.97|193.57|196.05|193.65|195.97|193.57|0
1649793450000|2022-04-12 19:57:30|195.87|193.47|195.76|193.36|195.87|193.47|195.65|193.25|0
1649793460000|2022-04-12 19:57:40|194.68|192.28|194.75|192.35|194.82|192.42|194.68|192.28|0
1649793470000|2022-04-12 19:57:50|194.68|192.28|194.46|192.06|194.68|192.28|194.46|192.06|0
1649793480000|2022-04-12 19:58:00|194.54|192.14|193.68|191.28|194.68|192.28|193.68|191.28|0
1649793490000|2022-04-12 19:58:10|193.82|191.42|193.86|191.46|193.86|191.46|193.82|191.42|0
1649793500000|2022-04-12 19:58:20|193.68|191.28|193.32|190.92|193.68|191.28|193.32|190.92|0
1649793510000|2022-04-12 19:58:30|193.24|190.84|193.1|190.7|193.24|190.84|193.1|190.7|0
1649793520000|2022-04-12 19:58:40|193.03|190.63|192.96|190.56|193.1|190.7|192.88|190.48|0
1649793530000|2022-04-12 19:58:50|193.1|190.7|193.03|190.63|193.1|190.7|192.96|190.56|0
1649793540000|2022-04-12 19:59:00|193.14|190.74|192.67|190.27|193.14|190.74|192.67|190.27|0
1649793550000|2022-04-12 19:59:10|192.45|190.05|192.81|190.41|192.81|190.41|192.45|190.05|0
1649793560000|2022-04-12 19:59:20|192.96|190.56|192.88|190.48|192.96|190.56|192.6|190.2|0
1649793570000|2022-04-12 19:59:30|193.17|190.77|193.39|190.99|193.39|190.99|193.17|190.77|0
1649793580000|2022-04-12 19:59:40|193.31|190.91|193.82|191.42|193.82|191.42|193.31|190.91|0
1649793590000|2022-04-12 19:59:50|193.67|191.27|193.6|191.2|193.75|191.35|193.6|191.2|0
1649793600000|2022-04-12 20:00:00|193.96|191.56|194.25|191.85|194.25|191.85|193.96|191.56|0
1649793610000|2022-04-12 20:00:10|194.18|191.78|194.72|192.32|194.72|192.32|194.18|191.78|0
1649793620000|2022-04-12 20:00:20|194.61|192.21|194.76|192.36|194.76|192.36|194.61|192.21|0
1649793630000|2022-04-12 20:00:30|194.83|192.43|194.83|192.43|194.97|192.57|194.83|192.43|0
1649793640000|2022-04-12 20:00:40|194.69|192.29|194.76|192.36|194.83|192.43|194.69|192.29|0
1649793650000|2022-04-12 20:00:50|194.83|192.43|194.83|192.43|194.83|192.43|194.83|192.43|0
1649793660000|2022-04-12 20:01:00|194.9|192.5|194.83|192.43|194.9|192.5|194.76|192.36|0
1649793670000|2022-04-12 20:01:10|194.76|192.36|194.4|192|194.76|192.36|194.4|192|0
1649793680000|2022-04-12 20:01:20|194.32|191.92|194.4|192|194.4|192|194.32|191.92|0
1649793690000|2022-04-12 20:01:30|194.47|192.07|194.4|192|194.47|192.07|194.32|191.92|0
1649793700000|2022-04-12 20:01:40|194.32|191.92|194.47|192.07|194.47|192.07|194.32|191.92|0
1649793710000|2022-04-12 20:01:50|194.54|192.14|194.61|192.21|194.61|192.21|194.54|192.14|0
1649793720000|2022-04-12 20:02:00|194.68|192.28|194.76|192.36|194.76|192.36|194.68|192.28|0
1649793730000|2022-04-12 20:02:10|194.65|192.25|194.54|192.14|194.65|192.25|194.47|192.07|0
1649793740000|2022-04-12 20:02:20|194.47|192.07|194.54|192.14|194.54|192.14|194.47|192.07|0
1649793750000|2022-04-12 20:02:30|194.47|192.07|194.54|192.14|194.54|192.14|194.47|192.07|0
1649793760000|2022-04-12 20:02:40|194.47|192.07|194.83|192.43|194.83|192.43|194.47|192.07|0
1649793770000|2022-04-12 20:02:50|194.9|192.5|194.83|192.43|194.9|192.5|194.83|192.43|0
1649793780000|2022-04-12 20:03:00|194.61|192.21|194.58|192.18|194.61|192.21|194.5|192.1|0
1649793790000|2022-04-12 20:03:10|194.54|192.14|194.61|192.21|194.68|192.28|194.54|192.14|0
1649793800000|2022-04-12 20:03:20|194.76|192.36|194.83|192.43|194.83|192.43|194.76|192.36|0
1649793810000|2022-04-12 20:03:30|194.76|192.36|194.76|192.36|194.76|192.36|194.76|192.36|0
1649793820000|2022-04-12 20:03:40|194.68|192.28|194.83|192.43|194.83|192.43|194.68|192.28|0
1649793830000|2022-04-12 20:03:50|194.9|192.5|194.76|192.36|194.9|192.5|194.76|192.36|0
1649793840000|2022-04-12 20:04:00|194.83|192.43|194.83|192.43|194.9|192.5|194.83|192.43|0
1649793850000|2022-04-12 20:04:10|194.76|192.36|194.76|192.36|194.76|192.36|194.68|192.28|0
1649793860000|2022-04-12 20:04:20|194.68|192.28|194.76|192.36|194.83|192.43|194.68|192.28|0
1649793880000|2022-04-12 20:04:40|194.61|192.21|194.61|192.21|194.61|192.21|194.61|192.21|0
1649793890000|2022-04-12 20:04:50|194.68|192.28|194.54|192.14|194.76|192.36|194.54|192.14|0
1649793900000|2022-04-12 20:05:00|194.25|191.85|194.39|191.99|194.39|191.99|194.25|191.85|0
1649793910000|2022-04-12 20:05:10|194.47|192.07|194.61|192.21|194.61|192.21|194.47|192.07|0
1649793920000|2022-04-12 20:05:20|194.54|192.14|194.32|191.92|194.54|192.14|194.32|191.92|0
1649793930000|2022-04-12 20:05:30|194.25|191.85|194.25|191.85|194.25|191.85|194.25|191.85|0
1649793950000|2022-04-12 20:05:50|194.21|191.81|194.25|191.85|194.25|191.85|194.21|191.81|0
1649793960000|2022-04-12 20:06:00|194.1|191.7|194.03|191.63|194.1|191.7|194.03|191.63|0
1649793970000|2022-04-12 20:06:10|194.1|191.7|194.1|191.7|194.1|191.7|194.1|191.7|0
1649793980000|2022-04-12 20:06:20|194.18|191.78|194.03|191.63|194.18|191.78|194.03|191.63|0
1649793990000|2022-04-12 20:06:30|193.96|191.56|193.96|191.56|194.03|191.63|193.96|191.56|0
1649794000000|2022-04-12 20:06:40|193.93|191.53|193.89|191.49|193.96|191.56|193.89|191.49|0
1649794010000|2022-04-12 20:06:50|193.96|191.56|193.82|191.42|193.96|191.56|193.82|191.42|0
1649794030000|2022-04-12 20:07:10|193.78|191.38|193.82|191.42|193.82|191.42|193.78|191.38|0
1649794040000|2022-04-12 20:07:20|193.74|191.34|193.74|191.34|193.74|191.34|193.74|191.34|0
1649794050000|2022-04-12 20:07:30|193.67|191.27|193.67|191.27|193.67|191.27|193.67|191.27|0
1649794060000|2022-04-12 20:07:40|193.6|191.2|193.6|191.2|193.6|191.2|193.6|191.2|0
1649794070000|2022-04-12 20:07:50|193.53|191.13|193.53|191.13|193.53|191.13|193.53|191.13|0
1649794080000|2022-04-12 20:08:00|193.45|191.05|193.45|191.05|193.53|191.13|193.45|191.05|0
1649794090000|2022-04-12 20:08:10|193.38|190.98|193.38|190.98|193.45|191.05|193.38|190.98|0
1649794120000|2022-04-12 20:08:40|193.31|190.91|193.31|190.91|193.31|190.91|193.31|190.91|0
1649794140000|2022-04-12 20:09:00|193.24|190.84|193.24|190.84|193.24|190.84|193.24|190.84|0
1649794150000|2022-04-12 20:09:10|193.17|190.77|193.02|190.62|193.17|190.77|193.02|190.62|0
1649794160000|2022-04-12 20:09:20|193.09|190.69|193.02|190.62|193.09|190.69|193.02|190.62|0
1649794170000|2022-04-12 20:09:30|192.88|190.48|192.66|190.26|192.88|190.48|192.66|190.26|0
1649794180000|2022-04-12 20:09:40|192.59|190.19|192.45|190.05|192.66|190.26|192.45|190.05|0
1649794190000|2022-04-12 20:09:50|192.52|190.12|192.23|189.83|192.52|190.12|192.23|189.83|0
1649794200000|2022-04-12 20:10:00|192.45|190.05|192.38|189.98|192.45|190.05|192.38|189.98|0
1649794210000|2022-04-12 20:10:10|192.45|190.05|192.3|189.9|192.45|190.05|192.3|189.9|0
1649794220000|2022-04-12 20:10:20|192.59|190.19|192.45|190.05|192.59|190.19|192.38|189.98|0
1649794230000|2022-04-12 20:10:30|192.38|189.98|192.3|189.9|192.38|189.98|192.23|189.83|0
1649794240000|2022-04-12 20:10:40|192.27|189.87|192.3|189.9|192.3|189.9|192.27|189.87|0
1649794260000|2022-04-12 20:11:00|192.38|189.98|192.52|190.12|192.52|190.12|192.38|189.98|0
1649794270000|2022-04-12 20:11:10|192.45|190.05|192.3|189.9|192.45|190.05|192.3|189.9|0
1649794280000|2022-04-12 20:11:20|192.38|189.98|192.45|190.05|192.45|190.05|192.34|189.94|0
1649794300000|2022-04-12 20:11:40|192.38|189.98|192.38|189.98|192.45|190.05|192.38|189.98|0
1649794320000|2022-04-12 20:12:00|192.3|189.9|192.3|189.9|192.3|189.9|192.3|189.9|0
1649794330000|2022-04-12 20:12:10|192.38|189.98|192.45|190.05|192.45|190.05|192.38|189.98|0
1649794340000|2022-04-12 20:12:20|192.52|190.12|192.52|190.12|192.52|190.12|192.52|190.12|0
1649794350000|2022-04-12 20:12:30|192.63|190.23|192.66|190.26|192.66|190.26|192.63|190.23|0
1649794360000|2022-04-12 20:12:40|192.59|190.19|192.66|190.26|192.66|190.26|192.59|190.19|0
1649794370000|2022-04-12 20:12:50|192.73|190.33|192.73|190.33|192.73|190.33|192.73|190.33|0
1649794380000|2022-04-12 20:13:00|192.66|190.26|192.59|190.19|192.66|190.26|192.59|190.19|0
1649794400000|2022-04-12 20:13:20|192.66|190.26|192.66|190.26|192.73|190.33|192.66|190.26|0
1649794410000|2022-04-12 20:13:30|192.7|190.3|192.73|190.33|192.73|190.33|192.7|190.3|0
1649794420000|2022-04-12 20:13:40|192.77|190.37|192.81|190.41|192.81|190.41|192.73|190.33|0
1649794430000|2022-04-12 20:13:50|192.73|190.33|192.73|190.33|192.73|190.33|192.73|190.33|0
1649794440000|2022-04-12 20:14:00|192.81|190.41|192.73|190.33|192.81|190.41|192.66|190.26|0
1649794450000|2022-04-12 20:14:10|192.88|190.48|192.88|190.48|192.95|190.55|192.88|190.48|0
1649794460000|2022-04-12 20:14:20|192.95|190.55|192.88|190.48|192.95|190.55|192.88|190.48|0
1649794470000|2022-04-12 20:14:30|192.8|190.4|192.95|190.55|192.95|190.55|192.8|190.4|0
1649794510000|2022-04-12 20:15:10|193.15|190.35|193.15|190.35|193.15|190.35|193.15|190.35|0
1649794520000|2022-04-12 20:15:20|193.08|190.28|193.15|190.35|193.15|190.35|193.08|190.28|0
1649794530000|2022-04-12 20:15:30|193.08|190.28|193.08|190.28|193.08|190.28|193.08|190.28|0
1649794540000|2022-04-12 20:15:40|193.15|190.35|193.15|190.35|193.15|190.35|193.15|190.35|0
1649794550000|2022-04-12 20:15:50|193.08|190.28|193.15|190.35|193.15|190.35|193.08|190.28|0
1649794560000|2022-04-12 20:16:00|193.22|190.42|193.22|190.42|193.22|190.42|193.22|190.42|0
1649794570000|2022-04-12 20:16:10|193.29|190.49|193.29|190.49|193.29|190.49|193.29|190.49|0
1649794590000|2022-04-12 20:16:30|193.36|190.56|193.36|190.56|193.36|190.56|193.29|190.49|0
1649794600000|2022-04-12 20:16:40|193.29|190.49|193.29|190.49|193.29|190.49|193.29|190.49|0
1649794610000|2022-04-12 20:16:50|193.36|190.56|193.29|190.49|193.36|190.56|193.29|190.49|0
1649794620000|2022-04-12 20:17:00|193.36|190.56|193.29|190.49|193.36|190.56|193.29|190.49|0
1649794630000|2022-04-12 20:17:10|193.15|190.35|193.15|190.35|193.15|190.35|193.15|190.35|0
1649794650000|2022-04-12 20:17:30|193.08|190.28|193.15|190.35|193.15|190.35|193.08|190.28|0
1649794670000|2022-04-12 20:17:50|193.18|190.38|193.15|190.35|193.22|190.42|193.15|190.35|0
1649794690000|2022-04-12 20:18:10|193.08|190.28|193.08|190.28|193.08|190.28|193.08|190.28|0
1649794700000|2022-04-12 20:18:20|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1649794710000|2022-04-12 20:18:30|193.15|190.35|193.22|190.42|193.22|190.42|193.15|190.35|0
1649794720000|2022-04-12 20:18:40|193.26|190.46|193.15|190.35|193.26|190.46|193.15|190.35|0
1649794730000|2022-04-12 20:18:50|193|190.2|193|190.2|193|190.2|193|190.2|0
1649794750000|2022-04-12 20:19:10|193.07|190.27|193|190.2|193.07|190.27|193|190.2|0
1649794760000|2022-04-12 20:19:20|192.93|190.13|192.93|190.13|192.93|190.13|192.93|190.13|0
1649794770000|2022-04-12 20:19:30|193|190.2|193|190.2|193|190.2|193|190.2|0
1649794820000|2022-04-12 20:20:20|193.04|190.24|193|190.2|193.04|190.24|193|190.2|0
1649794830000|2022-04-12 20:20:30|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1649794900000|2022-04-12 20:21:40|193.15|190.35|193.18|190.38|193.18|190.38|193.15|190.35|0
1649794910000|2022-04-12 20:21:50|193.22|190.42|193.15|190.35|193.22|190.42|193.15|190.35|0
1649794920000|2022-04-12 20:22:00|193.18|190.38|193.22|190.42|193.22|190.42|193.18|190.38|0
1649794940000|2022-04-12 20:22:20|193.29|190.49|193.22|190.42|193.29|190.49|193.22|190.42|0
1649794960000|2022-04-12 20:22:40|193.14|190.34|193.14|190.34|193.14|190.34|193.14|190.34|0
1649795000000|2022-04-12 20:23:20|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1649795070000|2022-04-12 20:24:30|193|190.2|193|190.2|193|190.2|193|190.2|0
1649795110000|2022-04-12 20:25:10|192.93|190.13|192.93|190.13|192.93|190.13|192.93|190.13|0
1649795120000|2022-04-12 20:25:20|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1649795140000|2022-04-12 20:25:40|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1649795150000|2022-04-12 20:25:50|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1649795170000|2022-04-12 20:26:10|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1649795180000|2022-04-12 20:26:20|192.86|190.06|193.07|190.27|193.07|190.27|192.86|190.06|0
1649795220000|2022-04-12 20:27:00|192.93|190.13|192.93|190.13|192.93|190.13|192.93|190.13|0
1649795250000|2022-04-12 20:27:30|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1649795260000|2022-04-12 20:27:40|192.82|190.02|192.78|189.98|192.82|190.02|192.78|189.98|0
1649795270000|2022-04-12 20:27:50|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1649795280000|2022-04-12 20:28:00|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1649795300000|2022-04-12 20:28:20|192.75|189.95|192.75|189.95|192.75|189.95|192.75|189.95|0
1649795310000|2022-04-12 20:28:30|192.78|189.98|192.75|189.95|192.78|189.98|192.75|189.95|0
1649795320000|2022-04-12 20:28:40|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1649795360000|2022-04-12 20:29:20|192.82|190.02|192.78|189.98|192.82|190.02|192.78|189.98|0
1649795390000|2022-04-12 20:29:50|192.85|190.05|192.78|189.98|192.85|190.05|192.78|189.98|0
1649795420000|2022-04-12 20:30:20|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1649795450000|2022-04-12 20:30:50|192.64|189.84|192.64|189.84|192.64|189.84|192.64|189.84|0
1649795460000|2022-04-12 20:31:00|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1649795470000|2022-04-12 20:31:10|192.64|189.84|192.57|189.77|192.64|189.84|192.57|189.77|0
1649795500000|2022-04-12 20:31:40|192.5|189.7|192.57|189.77|192.57|189.77|192.5|189.7|0
1649795520000|2022-04-12 20:32:00|192.64|189.84|192.64|189.84|192.64|189.84|192.64|189.84|0
1649795640000|2022-04-12 20:34:00|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1649795670000|2022-04-12 20:34:30|192.78|189.98|192.71|189.91|192.78|189.98|192.71|189.91|0
1649795680000|2022-04-12 20:34:40|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1649795720000|2022-04-12 20:35:20|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1649795780000|2022-04-12 20:36:20|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1649795830000|2022-04-12 20:37:10|192.75|189.95|192.78|189.98|192.78|189.98|192.74|189.94|0
1649795840000|2022-04-12 20:37:20|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1649795850000|2022-04-12 20:37:30|192.74|189.94|192.78|189.98|192.78|189.98|192.74|189.94|0
1649795900000|2022-04-12 20:38:20|192.71|189.91|192.78|189.98|192.78|189.98|192.71|189.91|0
1649795910000|2022-04-12 20:38:30|192.85|190.05|192.85|190.05|192.85|190.05|192.85|190.05|0
1649795920000|2022-04-12 20:38:40|192.82|190.02|192.85|190.05|192.85|190.05|192.82|190.02|0
1649795970000|2022-04-12 20:39:30|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1649795980000|2022-04-12 20:39:40|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1649795990000|2022-04-12 20:39:50|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1649796000000|2022-04-12 20:40:00|192.74|189.94|192.71|189.91|192.74|189.94|192.71|189.91|0
1649796010000|2022-04-12 20:40:10|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1649796020000|2022-04-12 20:40:20|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1649796140000|2022-04-12 20:42:20|192.78|189.98|192.85|190.05|192.85|190.05|192.78|189.98|0
1649796230000|2022-04-12 20:43:50|192.92|190.12|192.85|190.05|192.92|190.12|192.85|190.05|0
1649796250000|2022-04-12 20:44:10|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1649796260000|2022-04-12 20:44:20|192.85|190.05|192.85|190.05|192.85|190.05|192.85|190.05|0
1649796270000|2022-04-12 20:44:30|192.92|190.12|192.89|190.09|192.92|190.12|192.89|190.09|0
1649796280000|2022-04-12 20:44:40|192.92|190.12|192.92|190.12|192.92|190.12|192.92|190.12|0
1649796300000|2022-04-12 20:45:00|192.99|190.19|192.99|190.19|192.99|190.19|192.99|190.19|0
1649796340000|2022-04-12 20:45:40|193.06|190.26|193.06|190.26|193.06|190.26|193.06|190.26|0
1649796360000|2022-04-12 20:46:00|192.99|190.19|192.99|190.19|192.99|190.19|192.99|190.19|0
1649796380000|2022-04-12 20:46:20|193.06|190.26|193.13|190.33|193.13|190.33|193.06|190.26|0
1649796420000|2022-04-12 20:47:00|193.06|190.26|193.13|190.33|193.13|190.33|193.06|190.26|0
1649796430000|2022-04-12 20:47:10|193.1|190.3|193.06|190.26|193.1|190.3|193.06|190.26|0
1649796450000|2022-04-12 20:47:30|193.13|190.33|193.1|190.3|193.13|190.33|193.1|190.3|0
1649796460000|2022-04-12 20:47:40|193.06|190.26|193.06|190.26|193.1|190.3|193.06|190.26|0
1649796470000|2022-04-12 20:47:50|193.03|190.23|193.03|190.23|193.03|190.23|192.99|190.19|0
1649796480000|2022-04-12 20:48:00|192.96|190.16|192.92|190.12|192.96|190.16|192.92|190.12|0
1649796490000|2022-04-12 20:48:10|192.99|190.19|193.13|190.33|193.13|190.33|192.99|190.19|0
1649796500000|2022-04-12 20:48:20|193.2|190.4|193.2|190.4|193.2|190.4|193.2|190.4|0
1649796520000|2022-04-12 20:48:40|193.13|190.33|193.13|190.33|193.13|190.33|193.13|190.33|0
1649796540000|2022-04-12 20:49:00|193.2|190.4|193.2|190.4|193.2|190.4|193.13|190.33|0
1649796550000|2022-04-12 20:49:10|193.28|190.48|193.28|190.48|193.28|190.48|193.28|190.48|0
1649796560000|2022-04-12 20:49:20|193.2|190.4|193.28|190.48|193.28|190.48|193.2|190.4|0
1649796570000|2022-04-12 20:49:30|193.35|190.55|193.35|190.55|193.35|190.55|193.35|190.55|0
1649796590000|2022-04-12 20:49:50|193.28|190.48|193.28|190.48|193.28|190.48|193.28|190.48|0
1649796600000|2022-04-12 20:50:00|193.35|190.55|193.35|190.55|193.35|190.55|193.35|190.55|0
1649796680000|2022-04-12 20:51:20|193.2|190.4|193.2|190.4|193.2|190.4|193.2|190.4|0
1649796690000|2022-04-12 20:51:30|193.31|190.51|193.28|190.48|193.31|190.51|193.28|190.48|0
1649796730000|2022-04-12 20:52:10|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1649796740000|2022-04-12 20:52:20|193.28|190.48|193.24|190.44|193.28|190.48|193.24|190.44|0
1649796750000|2022-04-12 20:52:30|193.2|190.4|193.24|190.44|193.24|190.44|193.2|190.4|0
1649796760000|2022-04-12 20:52:40|193.2|190.4|193.2|190.4|193.24|190.44|193.2|190.4|0
1649796770000|2022-04-12 20:52:50|193.17|190.37|193.13|190.33|193.17|190.37|193.13|190.33|0
1649796780000|2022-04-12 20:53:00|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1649796790000|2022-04-12 20:53:10|193.06|190.26|193.06|190.26|193.06|190.26|193.06|190.26|0
1649796800000|2022-04-12 20:53:20|193.13|190.33|193.13|190.33|193.13|190.33|193.13|190.33|0
1649796820000|2022-04-12 20:53:40|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1649796840000|2022-04-12 20:54:00|193.13|190.33|192.99|190.19|193.13|190.33|192.99|190.19|0
1649796880000|2022-04-12 20:54:40|192.95|190.15|192.91|190.11|192.99|190.19|192.91|190.11|0
1649796890000|2022-04-12 20:54:50|192.88|190.08|192.88|190.08|192.88|190.08|192.84|190.04|0
1649796900000|2022-04-12 20:55:00|192.91|190.11|192.84|190.04|192.91|190.11|192.81|190.01|0
1649796910000|2022-04-12 20:55:10|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1649796920000|2022-04-12 20:55:20|192.88|190.08|192.91|190.11|192.91|190.11|192.88|190.08|0
1649796940000|2022-04-12 20:55:40|192.88|190.08|192.88|190.08|192.88|190.08|192.88|190.08|0
1649796950000|2022-04-12 20:55:50|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1649796980000|2022-04-12 20:56:20|192.99|190.19|192.99|190.19|192.99|190.19|192.99|190.19|0
1649796990000|2022-04-12 20:56:30|193.06|190.26|193.06|190.26|193.06|190.26|193.06|190.26|0
1649797000000|2022-04-12 20:56:40|193.13|190.33|193.13|190.33|193.13|190.33|193.13|190.33|0
1649797010000|2022-04-12 20:56:50|193.06|190.26|193.06|190.26|193.06|190.26|193.06|190.26|0
1649797020000|2022-04-12 20:57:00|193.13|190.33|193.13|190.33|193.13|190.33|193.13|190.33|0
1649797030000|2022-04-12 20:57:10|193.2|190.4|193.2|190.4|193.2|190.4|193.2|190.4|0
1649797040000|2022-04-12 20:57:20|193.27|190.47|193.2|190.4|193.27|190.47|193.2|190.4|0
1649797050000|2022-04-12 20:57:30|193.27|190.47|193.27|190.47|193.27|190.47|193.27|190.47|0
1649797080000|2022-04-12 20:58:00|193.24|190.44|193.2|190.4|193.24|190.44|193.2|190.4|0
1649797090000|2022-04-12 20:58:10|193.13|190.33|192.91|190.11|193.13|190.33|192.91|190.11|0
1649797100000|2022-04-12 20:58:20|193.02|190.22|192.98|190.18|193.02|190.22|192.98|190.18|0
1649797110000|2022-04-12 20:58:30|192.91|190.11|192.98|190.18|192.98|190.18|192.91|190.11|0
1649797120000|2022-04-12 20:58:40|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1649797130000|2022-04-12 20:58:50|192.84|190.04|192.77|189.97|192.84|190.04|192.77|189.97|0
1649797140000|2022-04-12 20:59:00|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1649797150000|2022-04-12 20:59:10|192.84|190.04|192.77|189.97|192.84|190.04|192.77|189.97|0
1649797160000|2022-04-12 20:59:20|192.81|190.01|192.91|190.11|192.91|190.11|192.81|190.01|0
1649797170000|2022-04-12 20:59:30|192.98|190.18|193.06|190.26|193.06|190.26|192.98|190.18|0
1649797180000|2022-04-12 20:59:40|193.13|190.33|193.2|190.4|193.2|190.4|193.13|190.33|0
1649797190000|2022-04-12 20:59:50|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1649797200000|2022-04-12 21:00:00|193.27|190.47|193.14|190.34|193.27|190.47|193.14|190.34|0
1649797230000|2022-04-12 21:00:30|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1649797240000|2022-04-12 21:00:40|193.21|190.41|193.21|190.41|193.21|190.41|193.21|190.41|0
1649797280000|2022-04-12 21:01:20|193.16|190.36|193.21|190.41|193.21|190.41|193.16|190.36|0
1649797290000|2022-04-12 21:01:30|193.16|190.36|193.15|190.35|193.16|190.36|193.15|190.35|0
1649797300000|2022-04-12 21:01:40|193.13|190.33|193.07|190.27|193.13|190.33|193.07|190.27|0
1649797310000|2022-04-12 21:01:50|193.06|190.26|193.06|190.26|193.06|190.26|193.06|190.26|0
1649797390000|2022-04-12 21:03:10|193.07|190.27|193.06|190.26|193.07|190.27|193.06|190.26|0
1649797400000|2022-04-12 21:03:20|193.11|190.31|193.13|190.33|193.13|190.33|193.11|190.31|0
1649797410000|2022-04-12 21:03:30|193.11|190.31|193.11|190.31|193.11|190.31|193.11|190.31|0
1649797570000|2022-04-12 21:06:10|193.06|190.26|193.06|190.26|193.07|190.27|193.06|190.26|0
1649797580000|2022-04-12 21:06:20|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1649797590000|2022-04-12 21:06:30|193.08|190.28|193.08|190.28|193.08|190.28|193.08|190.28|0
1649797670000|2022-04-12 21:07:50|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1649797690000|2022-04-12 21:08:10|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1649797720000|2022-04-12 21:08:40|193.12|190.32|193.12|190.32|193.12|190.32|193.12|190.32|0
1649797930000|2022-04-12 21:12:10|193.13|190.33|193.13|190.33|193.13|190.33|193.13|190.33|0
1649797980000|2022-04-12 21:13:00|193.12|190.32|193.12|190.32|193.12|190.32|193.12|190.32|0
1649798390000|2022-04-12 21:19:50|193.11|190.31|193.11|190.31|193.11|190.31|193.11|190.31|0
1649798420000|2022-04-12 21:20:20|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1649798480000|2022-04-12 21:21:20|193.12|190.32|193.08|190.28|193.12|190.32|193.08|190.28|0
1649798490000|2022-04-12 21:21:30|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1649798570000|2022-04-12 21:22:50|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1649798680000|2022-04-12 21:24:40|193.06|190.26|193.07|190.27|193.07|190.27|193.06|190.26|0
1649798700000|2022-04-12 21:25:00|193.01|190.21|193|190.2|193.01|190.21|193|190.2|0
1649798740000|2022-04-12 21:25:40|193.01|190.21|193.01|190.21|193.01|190.21|193.01|190.21|0
1649798830000|2022-04-12 21:27:10|193.06|190.26|193.06|190.26|193.06|190.26|193.06|190.26|0
1649798850000|2022-04-12 21:27:30|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1649798870000|2022-04-12 21:27:50|192.98|190.18|192.98|190.18|192.98|190.18|192.98|190.18|0
1649798890000|2022-04-12 21:28:10|192.97|190.17|193.06|190.26|193.06|190.26|192.97|190.17|0
1649798920000|2022-04-12 21:28:40|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1649799000000|2022-04-12 21:30:00|193.04|190.24|193.04|190.24|193.04|190.24|193.04|190.24|0
1649799060000|2022-04-12 21:31:00|193.27|190.47|193.27|190.47|193.27|190.47|193.27|190.47|0
1649799100000|2022-04-12 21:31:40|193.26|190.46|193.26|190.46|193.26|190.46|193.26|190.46|0
1649799140000|2022-04-12 21:32:20|193.22|190.42|193.22|190.42|193.22|190.42|193.22|190.42|0
1649799180000|2022-04-12 21:33:00|193.18|190.38|193.18|190.38|193.18|190.38|193.18|190.38|0
1649799330000|2022-04-12 21:35:30|193.22|190.42|193.22|190.42|193.22|190.42|193.22|190.42|0
1649799350000|2022-04-12 21:35:50|193.19|190.39|193.19|190.39|193.19|190.39|193.19|190.39|0
1649799410000|2022-04-12 21:36:50|193.18|190.38|193.18|190.38|193.18|190.38|193.18|190.38|0
1649799470000|2022-04-12 21:37:50|193.11|190.31|193.11|190.31|193.11|190.31|193.11|190.31|0
1649799490000|2022-04-12 21:38:10|193.04|190.24|193.04|190.24|193.04|190.24|193.04|190.24|0
1649799500000|2022-04-12 21:38:20|193.06|190.26|193.06|190.26|193.06|190.26|193.06|190.26|0
1649799530000|2022-04-12 21:38:50|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1649799550000|2022-04-12 21:39:10|193.04|190.24|193.04|190.24|193.04|190.24|193.04|190.24|0
1649799560000|2022-04-12 21:39:20|192.98|190.18|192.98|190.18|192.98|190.18|192.98|190.18|0
1649799570000|2022-04-12 21:39:30|192.97|190.17|192.97|190.17|192.97|190.17|192.97|190.17|0
1649799650000|2022-04-12 21:40:50|193.07|190.27|193.1|190.3|193.1|190.3|193.07|190.27|0
1649799660000|2022-04-12 21:41:00|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1649799720000|2022-04-12 21:42:00|193.1|190.3|193.18|190.38|193.18|190.38|193.1|190.3|0
1649799730000|2022-04-12 21:42:10|193.17|190.37|193.19|190.39|193.19|190.39|193.17|190.37|0
1649799740000|2022-04-12 21:42:20|193.18|190.38|193.18|190.38|193.18|190.38|193.18|190.38|0
1649799760000|2022-04-12 21:42:40|193.17|190.37|193.17|190.37|193.17|190.37|193.17|190.37|0
1649799780000|2022-04-12 21:43:00|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1649799790000|2022-04-12 21:43:10|193.15|190.35|193.15|190.35|193.15|190.35|193.15|190.35|0
1649799810000|2022-04-12 21:43:30|193.14|190.34|193.14|190.34|193.14|190.34|193.14|190.34|0
1649799830000|2022-04-12 21:43:50|193.13|190.33|193.13|190.33|193.13|190.33|193.13|190.33|0
1649799840000|2022-04-12 21:44:00|193.12|190.32|193.12|190.32|193.12|190.32|193.12|190.32|0
1649799860000|2022-04-12 21:44:20|193.11|190.31|193.11|190.31|193.11|190.31|193.11|190.31|0
1649799880000|2022-04-12 21:44:40|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1649799890000|2022-04-12 21:44:50|193.04|190.24|193.03|190.23|193.04|190.24|193.03|190.23|0
1649799900000|2022-04-12 21:45:00|193.08|190.28|193.08|190.28|193.08|190.28|193.08|190.28|0
1649799910000|2022-04-12 21:45:10|193.04|190.24|193.03|190.23|193.04|190.24|193.03|190.23|0
1649799950000|2022-04-12 21:45:50|192.99|190.19|192.99|190.19|192.99|190.19|192.99|190.19|0
1649799960000|2022-04-12 21:46:00|192.98|190.18|193.16|190.36|193.16|190.36|192.98|190.18|0
1649800000000|2022-04-12 21:46:40|193.1|190.3|193.1|190.3|193.1|190.3|193.1|190.3|0
1649800020000|2022-04-12 21:47:00|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1649800110000|2022-04-12 21:48:30|193.04|190.24|193.04|190.24|193.04|190.24|193.04|190.24|0
1649800130000|2022-04-12 21:48:50|193.02|190.22|193.09|190.29|193.09|190.29|193|190.2|0
1649800180000|2022-04-12 21:49:40|193.05|190.25|193.09|190.29|193.09|190.29|193.05|190.25|0
1649800210000|2022-04-12 21:50:10|193.2|190.4|193.2|190.4|193.2|190.4|193.2|190.4|0
1649800220000|2022-04-12 21:50:20|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1649800260000|2022-04-12 21:51:00|193.05|190.25|193.05|190.25|193.05|190.25|193.05|190.25|0
1649800280000|2022-04-12 21:51:20|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1649800420000|2022-04-12 21:53:40|193.08|190.28|193.08|190.28|193.08|190.28|193.08|190.28|0
1649800560000|2022-04-12 21:56:00|193.04|190.24|193.04|190.24|193.04|190.24|193.04|190.24|0
1649800570000|2022-04-12 21:56:10|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1649800580000|2022-04-12 21:56:20|193.04|190.24|193.04|190.24|193.04|190.24|193.04|190.24|0
1649800590000|2022-04-12 21:56:30|193.12|190.32|193.02|190.22|193.12|190.32|193.02|190.22|0
1649800650000|2022-04-12 21:57:30|192.98|190.18|192.98|190.18|192.98|190.18|192.98|190.18|0
1649800660000|2022-04-12 21:57:40|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1649800670000|2022-04-12 21:57:50|192.98|190.18|192.98|190.18|192.98|190.18|192.98|190.18|0
1649800680000|2022-04-12 21:58:00|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1649800730000|2022-04-12 21:58:50|193.01|190.21|193.01|190.21|193.01|190.21|193.01|190.21|0
1649800770000|2022-04-12 21:59:30|192.99|190.19|192.99|190.19|192.99|190.19|192.99|190.19|0
1649800790000|2022-04-12 21:59:50|193.01|190.21|193.01|190.21|193.01|190.21|192.98|190.18|0
1649800800000|2022-04-12 22:00:00|192.71|189.91|192.42|189.62|192.71|189.91|192.42|189.62|0
1649800810000|2022-04-12 22:00:10|192.49|189.69|192.6|189.8|192.89|190.09|192.49|189.69|0
1649800820000|2022-04-12 22:00:20|192.46|189.66|192.31|189.51|192.46|189.66|192.31|189.51|0
1649800830000|2022-04-12 22:00:30|192.28|189.48|192.38|189.58|192.38|189.58|192.28|189.48|0
1649800840000|2022-04-12 22:00:40|192.45|189.65|192.35|189.55|192.45|189.65|192.31|189.51|0
1649800850000|2022-04-12 22:00:50|192.38|189.58|192.24|189.44|192.38|189.58|192.24|189.44|0
1649800860000|2022-04-12 22:01:00|192.38|189.58|192.45|189.65|192.53|189.73|192.38|189.58|0
1649800870000|2022-04-12 22:01:10|192.49|189.69|192.53|189.73|192.53|189.73|192.49|189.69|0
1649800890000|2022-04-12 22:01:30|192.45|189.65|192.53|189.73|192.53|189.73|192.45|189.65|0
1649800900000|2022-04-12 22:01:40|192.45|189.65|192.45|189.65|192.45|189.65|192.45|189.65|0
1649800910000|2022-04-12 22:01:50|192.53|189.73|192.38|189.58|192.53|189.73|192.38|189.58|0
1649800920000|2022-04-12 22:02:00|192.35|189.55|192.38|189.58|192.38|189.58|192.31|189.51|0
1649800930000|2022-04-12 22:02:10|192.31|189.51|192.31|189.51|192.31|189.51|192.31|189.51|0
1649800940000|2022-04-12 22:02:20|192.24|189.44|192.31|189.51|192.31|189.51|192.24|189.44|0
1649800950000|2022-04-12 22:02:30|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1649800960000|2022-04-12 22:02:40|192.42|189.62|192.31|189.51|192.45|189.65|192.31|189.51|0
1649800970000|2022-04-12 22:02:50|192.35|189.55|192.31|189.51|192.38|189.58|192.31|189.51|0
1649800980000|2022-04-12 22:03:00|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1649800990000|2022-04-12 22:03:10|192.45|189.65|192.49|189.69|192.49|189.69|192.45|189.65|0
1649801000000|2022-04-12 22:03:20|192.53|189.73|192.45|189.65|192.53|189.73|192.45|189.65|0
1649801010000|2022-04-12 22:03:30|192.49|189.69|192.53|189.73|192.53|189.73|192.49|189.69|0
1649801020000|2022-04-12 22:03:40|192.45|189.65|192.45|189.65|192.49|189.69|192.45|189.65|0
1649801030000|2022-04-12 22:03:50|192.49|189.69|192.45|189.65|192.49|189.69|192.45|189.65|0
1649801100000|2022-04-12 22:05:00|192.49|189.69|192.49|189.69|192.52|189.72|192.49|189.69|0
1649801110000|2022-04-12 22:05:10|192.45|189.65|192.38|189.58|192.45|189.65|192.38|189.58|0
1649801120000|2022-04-12 22:05:20|192.31|189.51|192.24|189.44|192.31|189.51|192.17|189.37|0
1649801130000|2022-04-12 22:05:30|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1649801140000|2022-04-12 22:05:40|192.31|189.51|192.28|189.48|192.31|189.51|192.28|189.48|0
1649801150000|2022-04-12 22:05:50|192.31|189.51|192.24|189.44|192.31|189.51|192.24|189.44|0
1649801160000|2022-04-12 22:06:00|192.31|189.51|192.31|189.51|192.31|189.51|192.27|189.47|0
1649801180000|2022-04-12 22:06:20|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1649801190000|2022-04-12 22:06:30|192.31|189.51|192.24|189.44|192.31|189.51|192.24|189.44|0
1649801200000|2022-04-12 22:06:40|192.17|189.37|192.17|189.37|192.17|189.37|192.17|189.37|0
1649801210000|2022-04-12 22:06:50|192.13|189.33|192.17|189.37|192.17|189.37|192.09|189.29|0
1649801230000|2022-04-12 22:07:10|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1649801240000|2022-04-12 22:07:20|192.31|189.51|192.24|189.44|192.31|189.51|192.24|189.44|0
1649801270000|2022-04-12 22:07:50|192.27|189.47|192.24|189.44|192.27|189.47|192.24|189.44|0
1649801290000|2022-04-12 22:08:10|192.17|189.37|192.17|189.37|192.17|189.37|192.17|189.37|0
1649801300000|2022-04-12 22:08:20|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1649801310000|2022-04-12 22:08:30|192.13|189.33|192.09|189.29|192.13|189.33|192.09|189.29|0
1649801320000|2022-04-12 22:08:40|192.31|189.51|192.16|189.36|192.31|189.51|192.16|189.36|0
1649801340000|2022-04-12 22:09:00|192.24|189.44|192.16|189.36|192.24|189.44|192.16|189.36|0
1649801360000|2022-04-12 22:09:20|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1649801370000|2022-04-12 22:09:30|192.2|189.4|192.16|189.36|192.24|189.44|192.16|189.36|0
1649801390000|2022-04-12 22:09:50|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1649801400000|2022-04-12 22:10:00|192.2|189.4|192.16|189.36|192.2|189.4|192.16|189.36|0
1649801420000|2022-04-12 22:10:20|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1649801440000|2022-04-12 22:10:40|191.95|189.15|192.02|189.22|192.02|189.22|191.95|189.15|0
1649801460000|2022-04-12 22:11:00|192.09|189.29|192.16|189.36|192.16|189.36|192.09|189.29|0
1649801490000|2022-04-12 22:11:30|192.13|189.33|192.06|189.26|192.13|189.33|192.06|189.26|0
1649801500000|2022-04-12 22:11:40|192.02|189.22|192.02|189.22|192.02|189.22|192.02|189.22|0
1649801510000|2022-04-12 22:11:50|191.99|189.19|191.95|189.15|191.99|189.19|191.95|189.15|0
1649801520000|2022-04-12 22:12:00|192.02|189.22|191.95|189.15|192.02|189.22|191.95|189.15|0
1649801530000|2022-04-12 22:12:10|191.99|189.19|192.02|189.22|192.02|189.22|191.99|189.19|0
1649801540000|2022-04-12 22:12:20|192.06|189.26|192.09|189.29|192.09|189.29|192.06|189.26|0
1649801550000|2022-04-12 22:12:30|192.16|189.36|192.16|189.36|192.16|189.36|192.16|189.36|0
1649801570000|2022-04-12 22:12:50|192.23|189.43|192.16|189.36|192.23|189.43|192.16|189.36|0
1649801580000|2022-04-12 22:13:00|192.23|189.43|192.23|189.43|192.23|189.43|192.23|189.43|0
1649801590000|2022-04-12 22:13:10|192.31|189.51|192.31|189.51|192.31|189.51|192.31|189.51|0
1649801600000|2022-04-12 22:13:20|192.38|189.58|192.45|189.65|192.45|189.65|192.38|189.58|0
1649801620000|2022-04-12 22:13:40|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1649801630000|2022-04-12 22:13:50|192.45|189.65|192.45|189.65|192.45|189.65|192.45|189.65|0
1649801650000|2022-04-12 22:14:10|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1649801660000|2022-04-12 22:14:20|192.41|189.61|192.45|189.65|192.45|189.65|192.41|189.61|0
1649801670000|2022-04-12 22:14:30|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1649801680000|2022-04-12 22:14:40|192.45|189.65|192.52|189.72|192.52|189.72|192.45|189.65|0
1649801690000|2022-04-12 22:14:50|192.49|189.69|192.49|189.69|192.49|189.69|192.49|189.69|0
1649801700000|2022-04-12 22:15:00|192.45|189.65|192.59|189.79|192.59|189.79|192.45|189.65|0
1649801710000|2022-04-12 22:15:10|192.52|189.72|192.59|189.79|192.59|189.79|192.52|189.72|0
1649801720000|2022-04-12 22:15:20|192.66|189.86|192.66|189.86|192.66|189.86|192.66|189.86|0
1649801730000|2022-04-12 22:15:30|192.59|189.79|192.66|189.86|192.66|189.86|192.59|189.79|0
1649801740000|2022-04-12 22:15:40|192.7|189.9|192.73|189.93|192.73|189.93|192.7|189.9|0
1649801750000|2022-04-12 22:15:50|192.7|189.9|192.63|189.83|192.7|189.9|192.63|189.83|0
1649801760000|2022-04-12 22:16:00|192.66|189.86|192.66|189.86|192.66|189.86|192.59|189.79|0
1649801770000|2022-04-12 22:16:10|192.73|189.93|192.73|189.93|192.73|189.93|192.73|189.93|0
1649801780000|2022-04-12 22:16:20|192.7|189.9|192.73|189.93|192.73|189.93|192.66|189.86|0
1649801810000|2022-04-12 22:16:50|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1649801820000|2022-04-12 22:17:00|192.88|190.08|192.88|190.08|192.88|190.08|192.88|190.08|0
1649801840000|2022-04-12 22:17:20|192.95|190.15|192.95|190.15|192.95|190.15|192.95|190.15|0
1649801850000|2022-04-12 22:17:30|192.88|190.08|192.95|190.15|192.95|190.15|192.88|190.08|0
1649801860000|2022-04-12 22:17:40|193.02|190.22|193.09|190.29|193.09|190.29|193.02|190.22|0
1649801870000|2022-04-12 22:17:50|192.99|190.19|193.09|190.29|193.09|190.29|192.95|190.15|0
1649801890000|2022-04-12 22:18:10|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1649801920000|2022-04-12 22:18:40|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1649801940000|2022-04-12 22:19:00|193.16|190.36|193.16|190.36|193.16|190.36|193.09|190.29|0
1649801950000|2022-04-12 22:19:10|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1649801960000|2022-04-12 22:19:20|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1649801970000|2022-04-12 22:19:30|193.13|190.33|193.09|190.29|193.16|190.36|193.09|190.29|0
1649801980000|2022-04-12 22:19:40|193.31|190.51|193.31|190.51|193.31|190.51|193.31|190.51|0
1649801990000|2022-04-12 22:19:50|193.34|190.54|193.16|190.36|193.34|190.54|193.16|190.36|0
1649802000000|2022-04-12 22:20:00|193.13|190.33|193.09|190.29|193.13|190.33|193.09|190.29|0
1649802010000|2022-04-12 22:20:10|193.16|190.36|193.24|190.44|193.24|190.44|193.16|190.36|0
1649802030000|2022-04-12 22:20:30|193.27|190.47|193.23|190.43|193.27|190.47|193.23|190.43|0
1649802060000|2022-04-12 22:21:00|193.2|190.4|193.23|190.43|193.23|190.43|193.2|190.4|0
1649802070000|2022-04-12 22:21:10|193.16|190.36|193.2|190.4|193.23|190.43|193.16|190.36|0
1649802080000|2022-04-12 22:21:20|193.16|190.36|193.09|190.29|193.16|190.36|193.09|190.29|0
1649802090000|2022-04-12 22:21:30|193.16|190.36|193.23|190.43|193.23|190.43|193.16|190.36|0
1649802100000|2022-04-12 22:21:40|193.31|190.51|193.31|190.51|193.31|190.51|193.31|190.51|0
1649802110000|2022-04-12 22:21:50|193.23|190.43|193.23|190.43|193.23|190.43|193.23|190.43|0
1649802130000|2022-04-12 22:22:10|193.31|190.51|193.31|190.51|193.31|190.51|193.31|190.51|0
1649802140000|2022-04-12 22:22:20|193.45|190.65|193.45|190.65|193.45|190.65|193.45|190.65|0
1649802150000|2022-04-12 22:22:30|193.52|190.72|193.59|190.79|193.59|190.79|193.52|190.72|0
1649802160000|2022-04-12 22:22:40|193.63|190.83|193.38|190.58|193.63|190.83|193.38|190.58|0
1649802170000|2022-04-12 22:22:50|193.31|190.51|193.31|190.51|193.31|190.51|193.31|190.51|0
1649802180000|2022-04-12 22:23:00|193.23|190.43|193.16|190.36|193.27|190.47|193.16|190.36|0
1649802190000|2022-04-12 22:23:10|193.09|190.29|193.23|190.43|193.23|190.43|192.95|190.15|0
1649802200000|2022-04-12 22:23:20|193.2|190.4|193.31|190.51|193.34|190.54|193.2|190.4|0
1649802210000|2022-04-12 22:23:30|193.38|190.58|193.38|190.58|193.38|190.58|193.38|190.58|0
1649802220000|2022-04-12 22:23:40|193.52|190.72|193.59|190.79|193.59|190.79|193.52|190.72|0
1649802230000|2022-04-12 22:23:50|193.52|190.72|193.52|190.72|193.52|190.72|193.52|190.72|0
1649802240000|2022-04-12 22:24:00|193.56|190.76|193.45|190.65|193.56|190.76|193.45|190.65|0
1649802260000|2022-04-12 22:24:20|193.38|190.58|193.38|190.58|193.38|190.58|193.38|190.58|0
1649802270000|2022-04-12 22:24:30|193.45|190.65|193.45|190.65|193.45|190.65|193.45|190.65|0
1649802280000|2022-04-12 22:24:40|193.41|190.61|193.38|190.58|193.41|190.61|193.38|190.58|0
1649802290000|2022-04-12 22:24:50|193.34|190.54|193.3|190.5|193.34|190.54|193.3|190.5|0
1649802310000|2022-04-12 22:25:10|193.27|190.47|193.27|190.47|193.27|190.47|193.27|190.47|0
1649802320000|2022-04-12 22:25:20|193.23|190.43|193.3|190.5|193.3|190.5|193.23|190.43|0
1649802330000|2022-04-12 22:25:30|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1649802340000|2022-04-12 22:25:40|193.3|190.5|193.3|190.5|193.3|190.5|193.23|190.43|0
1649802350000|2022-04-12 22:25:50|193.38|190.58|193.38|190.58|193.38|190.58|193.38|190.58|0
1649802360000|2022-04-12 22:26:00|193.34|190.54|193.3|190.5|193.34|190.54|193.23|190.43|0
1649802370000|2022-04-12 22:26:10|193.23|190.43|193.23|190.43|193.23|190.43|193.23|190.43|0
1649802380000|2022-04-12 22:26:20|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1649802390000|2022-04-12 22:26:30|193.23|190.43|193.23|190.43|193.23|190.43|193.23|190.43|0
1649802410000|2022-04-12 22:26:50|193.38|190.58|193.38|190.58|193.38|190.58|193.38|190.58|0
1649802420000|2022-04-12 22:27:00|193.45|190.65|193.38|190.58|193.45|190.65|193.38|190.58|0
1649802430000|2022-04-12 22:27:10|193.45|190.65|193.41|190.61|193.45|190.65|193.38|190.58|0
1649802440000|2022-04-12 22:27:20|193.38|190.58|193.34|190.54|193.38|190.58|193.34|190.54|0
1649802450000|2022-04-12 22:27:30|193.38|190.58|193.34|190.54|193.38|190.58|193.34|190.54|0
1649802460000|2022-04-12 22:27:40|193.3|190.5|193.3|190.5|193.3|190.5|193.3|190.5|0
1649802470000|2022-04-12 22:27:50|193.38|190.58|193.38|190.58|193.38|190.58|193.38|190.58|0
1649802490000|2022-04-12 22:28:10|193.3|190.5|193.3|190.5|193.3|190.5|193.3|190.5|0
1649802500000|2022-04-12 22:28:20|193.23|190.43|193.23|190.43|193.23|190.43|193.23|190.43|0
1649802510000|2022-04-12 22:28:30|193.3|190.5|193.38|190.58|193.38|190.58|193.3|190.5|0
1649802520000|2022-04-12 22:28:40|193.34|190.54|193.3|190.5|193.34|190.54|193.3|190.5|0
1649802550000|2022-04-12 22:29:10|193.37|190.57|193.37|190.57|193.37|190.57|193.37|190.57|0
1649802560000|2022-04-12 22:29:20|193.3|190.5|193.3|190.5|193.3|190.5|193.3|190.5|0
1649802580000|2022-04-12 22:29:40|193.37|190.57|193.37|190.57|193.37|190.57|193.37|190.57|0
1649802590000|2022-04-12 22:29:50|193.3|190.5|193.3|190.5|193.3|190.5|193.3|190.5|0
1649802600000|2022-04-12 22:30:00|193.23|190.43|193.23|190.43|193.23|190.43|193.23|190.43|0
1649802610000|2022-04-12 22:30:10|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1649802620000|2022-04-12 22:30:20|193.12|190.32|193.16|190.36|193.16|190.36|193.12|190.32|0
1649802630000|2022-04-12 22:30:30|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1649802640000|2022-04-12 22:30:40|193.12|190.32|193.12|190.32|193.12|190.32|193.12|190.32|0
1649802650000|2022-04-12 22:30:50|193.09|190.29|192.94|190.14|193.09|190.29|192.94|190.14|0
1649802660000|2022-04-12 22:31:00|193.01|190.21|192.91|190.11|193.01|190.21|192.91|190.11|0
1649802670000|2022-04-12 22:31:10|192.94|190.14|192.94|190.14|192.94|190.14|192.94|190.14|0
1649802690000|2022-04-12 22:31:30|192.87|190.07|192.87|190.07|192.87|190.07|192.87|190.07|0
1649802700000|2022-04-12 22:31:40|192.94|190.14|193.09|190.29|193.09|190.29|192.94|190.14|0
1649802730000|2022-04-12 22:32:10|193.05|190.25|193.01|190.21|193.05|190.25|193.01|190.21|0
1649802740000|2022-04-12 22:32:20|192.94|190.14|192.94|190.14|192.94|190.14|192.94|190.14|0
1649802750000|2022-04-12 22:32:30|192.87|190.07|192.87|190.07|192.87|190.07|192.87|190.07|0
1649802760000|2022-04-12 22:32:40|192.94|190.14|192.87|190.07|192.94|190.14|192.87|190.07|0
1649802770000|2022-04-12 22:32:50|192.94|190.14|192.94|190.14|192.94|190.14|192.94|190.14|0
1649802780000|2022-04-12 22:33:00|192.87|190.07|192.87|190.07|192.87|190.07|192.84|190.04|0
1649802810000|2022-04-12 22:33:30|192.84|190.04|192.87|190.07|192.87|190.07|192.84|190.04|0
1649802840000|2022-04-12 22:34:00|192.94|190.14|192.94|190.14|192.94|190.14|192.94|190.14|0
1649802850000|2022-04-12 22:34:10|192.91|190.11|192.94|190.14|192.94|190.14|192.91|190.11|0
1649802870000|2022-04-12 22:34:30|192.87|190.07|192.87|190.07|192.87|190.07|192.87|190.07|0
1649802910000|2022-04-12 22:35:10|192.8|190|192.8|190|192.8|190|192.8|190|0
1649802920000|2022-04-12 22:35:20|192.73|189.93|192.73|189.93|192.73|189.93|192.73|189.93|0
1649802970000|2022-04-12 22:36:10|192.8|190|192.8|190|192.8|190|192.8|190|0
1649803010000|2022-04-12 22:36:50|192.73|189.93|192.73|189.93|192.73|189.93|192.73|189.93|0
1649803020000|2022-04-12 22:37:00|192.51|189.71|192.51|189.71|192.58|189.78|192.51|189.71|0
1649803030000|2022-04-12 22:37:10|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1649803040000|2022-04-12 22:37:20|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1649803080000|2022-04-12 22:38:00|192.51|189.71|192.37|189.57|192.51|189.71|192.37|189.57|0
1649803090000|2022-04-12 22:38:10|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1649803110000|2022-04-12 22:38:30|192.37|189.57|192.44|189.64|192.44|189.64|192.37|189.57|0
1649803120000|2022-04-12 22:38:40|192.51|189.71|192.51|189.71|192.51|189.71|192.51|189.71|0
1649803130000|2022-04-12 22:38:50|192.47|189.67|192.51|189.71|192.51|189.71|192.47|189.67|0
1649803140000|2022-04-12 22:39:00|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1649803180000|2022-04-12 22:39:40|192.65|189.85|192.65|189.85|192.65|189.85|192.65|189.85|0
1649803190000|2022-04-12 22:39:50|192.58|189.78|192.65|189.85|192.65|189.85|192.58|189.78|0
1649803260000|2022-04-12 22:41:00|192.58|189.78|192.55|189.75|192.58|189.78|192.55|189.75|0
1649803270000|2022-04-12 22:41:10|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1649803280000|2022-04-12 22:41:20|192.62|189.82|192.58|189.78|192.62|189.82|192.58|189.78|0
1649803330000|2022-04-12 22:42:10|192.51|189.71|192.51|189.71|192.51|189.71|192.51|189.71|0
1649803370000|2022-04-12 22:42:50|192.44|189.64|192.51|189.71|192.51|189.71|192.44|189.64|0
1649803380000|2022-04-12 22:43:00|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1649803390000|2022-04-12 22:43:10|192.51|189.71|192.51|189.71|192.51|189.71|192.51|189.71|0
1649803410000|2022-04-12 22:43:30|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1649803460000|2022-04-12 22:44:20|192.51|189.71|192.51|189.71|192.51|189.71|192.51|189.71|0
1649803490000|2022-04-12 22:44:50|192.43|189.63|192.51|189.71|192.51|189.71|192.43|189.63|0
1649803500000|2022-04-12 22:45:00|192.47|189.67|192.47|189.67|192.51|189.71|192.47|189.67|0
1649803510000|2022-04-12 22:45:10|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1649803520000|2022-04-12 22:45:20|192.47|189.67|192.47|189.67|192.47|189.67|192.47|189.67|0
1649803530000|2022-04-12 22:45:30|192.51|189.71|192.51|189.71|192.51|189.71|192.47|189.67|0
1649803540000|2022-04-12 22:45:40|192.43|189.63|192.47|189.67|192.47|189.67|192.43|189.63|0
1649803550000|2022-04-12 22:45:50|192.51|189.71|192.51|189.71|192.51|189.71|192.51|189.71|0
1649803560000|2022-04-12 22:46:00|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1649803600000|2022-04-12 22:46:40|192.54|189.74|192.51|189.71|192.54|189.74|192.51|189.71|0
1649803650000|2022-04-12 22:47:30|192.58|189.78|192.51|189.71|192.58|189.78|192.51|189.71|0
1649803670000|2022-04-12 22:47:50|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1649803710000|2022-04-12 22:48:30|192.65|189.85|192.65|189.85|192.65|189.85|192.65|189.85|0
1649803720000|2022-04-12 22:48:40|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1649803740000|2022-04-12 22:49:00|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1649803750000|2022-04-12 22:49:10|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1649803790000|2022-04-12 22:49:50|192.36|189.56|192.36|189.56|192.36|189.56|192.36|189.56|0
1649803800000|2022-04-12 22:50:00|192.29|189.49|192.29|189.49|192.29|189.49|192.29|189.49|0
1649803810000|2022-04-12 22:50:10|192.22|189.42|192.15|189.35|192.22|189.42|192|189.2|0
1649803820000|2022-04-12 22:50:20|192.11|189.31|192|189.2|192.11|189.31|192|189.2|0
1649803830000|2022-04-12 22:50:30|191.93|189.13|191.97|189.17|192|189.2|191.93|189.13|0
1649803840000|2022-04-12 22:50:40|192|189.2|191.86|189.06|192|189.2|191.86|189.06|0
1649803850000|2022-04-12 22:50:50|191.79|188.99|191.79|188.99|191.79|188.99|191.79|188.99|0
1649803860000|2022-04-12 22:51:00|191.83|189.03|191.86|189.06|191.86|189.06|191.83|189.03|0
1649803870000|2022-04-12 22:51:10|191.79|188.99|191.86|189.06|191.86|189.06|191.79|188.99|0
1649803880000|2022-04-12 22:51:20|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1649803890000|2022-04-12 22:51:30|191.86|189.06|191.86|189.06|191.86|189.06|191.86|189.06|0
1649803930000|2022-04-12 22:52:10|191.79|188.99|191.86|189.06|191.86|189.06|191.79|188.99|0
1649803980000|2022-04-12 22:53:00|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1649803990000|2022-04-12 22:53:10|192|189.2|191.86|189.06|192|189.2|191.86|189.06|0
1649804000000|2022-04-12 22:53:20|191.93|189.13|191.93|189.13|191.93|189.13|191.93|189.13|0
1649804020000|2022-04-12 22:53:40|191.97|189.17|191.93|189.13|191.97|189.17|191.93|189.13|0
1649804050000|2022-04-12 22:54:10|191.86|189.06|191.86|189.06|191.86|189.06|191.86|189.06|0
1649804080000|2022-04-12 22:54:40|191.79|188.99|191.79|188.99|191.79|188.99|191.79|188.99|0
1649804120000|2022-04-12 22:55:20|191.86|189.06|191.86|189.06|191.86|189.06|191.86|189.06|0
1649804140000|2022-04-12 22:55:40|191.79|188.99|191.79|188.99|191.79|188.99|191.79|188.99|0
1649804170000|2022-04-12 22:56:10|191.86|189.06|191.86|189.06|191.86|189.06|191.86|189.06|0
1649804190000|2022-04-12 22:56:30|191.79|188.99|191.79|188.99|191.79|188.99|191.79|188.99|0
1649804210000|2022-04-12 22:56:50|191.86|189.06|191.86|189.06|191.86|189.06|191.86|189.06|0
1649804220000|2022-04-12 22:57:00|191.79|188.99|191.71|188.91|191.79|188.99|191.71|188.91|0
1649804230000|2022-04-12 22:57:10|191.64|188.84|191.71|188.91|191.71|188.91|191.64|188.84|0
1649804240000|2022-04-12 22:57:20|191.86|189.06|191.86|189.06|191.86|189.06|191.86|189.06|0
1649804250000|2022-04-12 22:57:30|191.79|188.99|191.79|188.99|191.79|188.99|191.79|188.99|0
1649804260000|2022-04-12 22:57:40|191.64|188.84|191.64|188.84|191.64|188.84|191.64|188.84|0
1649804290000|2022-04-12 22:58:10|191.5|188.7|191.64|188.84|191.64|188.84|191.5|188.7|0
1649804300000|2022-04-12 22:58:20|191.71|188.91|191.61|188.81|191.71|188.91|191.61|188.81|0
1649804310000|2022-04-12 22:58:30|191.64|188.84|191.64|188.84|191.64|188.84|191.64|188.84|0
1649804320000|2022-04-12 22:58:40|191.57|188.77|191.57|188.77|191.57|188.77|191.57|188.77|0
1649804330000|2022-04-12 22:58:50|191.54|188.74|191.54|188.74|191.54|188.74|191.54|188.74|0
1649804340000|2022-04-12 22:59:00|191.57|188.77|191.57|188.77|191.57|188.77|191.57|188.77|0
1649804360000|2022-04-12 22:59:20|191.54|188.74|191.57|188.77|191.57|188.77|191.54|188.74|0
1649804380000|2022-04-12 22:59:40|191.54|188.74|191.5|188.7|191.54|188.74|191.5|188.7|0
1649804400000|2022-04-12 23:00:00|191.57|188.77|191.5|188.7|191.57|188.77|191.5|188.7|0
1649804430000|2022-04-12 23:00:30|191.54|188.74|191.54|188.74|191.54|188.74|191.54|188.74|0
1649804440000|2022-04-12 23:00:40|191.57|188.77|191.57|188.77|191.57|188.77|191.57|188.77|0
1649804450000|2022-04-12 23:00:50|191.61|188.81|191.57|188.77|191.61|188.81|191.57|188.77|0
1649804470000|2022-04-12 23:01:10|191.5|188.7|191.43|188.63|191.5|188.7|191.43|188.63|0
1649804480000|2022-04-12 23:01:20|191.5|188.7|191.5|188.7|191.5|188.7|191.5|188.7|0
1649804490000|2022-04-12 23:01:30|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1649804500000|2022-04-12 23:01:40|191.36|188.56|191.43|188.63|191.43|188.63|191.36|188.56|0
1649804510000|2022-04-12 23:01:50|191.36|188.56|191.57|188.77|191.57|188.77|191.36|188.56|0
1649804520000|2022-04-12 23:02:00|191.5|188.7|191.43|188.63|191.5|188.7|191.43|188.63|0
1649804530000|2022-04-12 23:02:10|191.39|188.59|191.36|188.56|191.39|188.59|191.36|188.56|0
1649804550000|2022-04-12 23:02:30|191.28|188.48|191.28|188.48|191.32|188.52|191.28|188.48|0
1649804560000|2022-04-12 23:02:40|191.36|188.56|191.35|188.55|191.36|188.56|191.35|188.55|0
1649804570000|2022-04-12 23:02:50|191.28|188.48|191.43|188.63|191.43|188.63|191.28|188.48|0
1649804580000|2022-04-12 23:03:00|191.39|188.59|191.43|188.63|191.43|188.63|191.39|188.59|0
1649804610000|2022-04-12 23:03:30|191.39|188.59|191.43|188.63|191.43|188.63|191.39|188.59|0
1649804620000|2022-04-12 23:03:40|191.35|188.55|191.28|188.48|191.35|188.55|191.28|188.48|0
1649804650000|2022-04-12 23:04:10|191.21|188.41|191.28|188.48|191.28|188.48|191.21|188.41|0
1649804660000|2022-04-12 23:04:20|191.35|188.55|191.28|188.48|191.35|188.55|191.28|188.48|0
1649804680000|2022-04-12 23:04:40|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1649804700000|2022-04-12 23:05:00|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1649804720000|2022-04-12 23:05:20|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1649804740000|2022-04-12 23:05:40|191.07|188.27|191.07|188.27|191.07|188.27|191.07|188.27|0
1649804750000|2022-04-12 23:05:50|191.14|188.34|191.07|188.27|191.14|188.34|191.07|188.27|0
1649804760000|2022-04-12 23:06:00|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1649804770000|2022-04-12 23:06:10|191.11|188.31|191.07|188.27|191.11|188.31|191.07|188.27|0
1649804780000|2022-04-12 23:06:20|191|188.2|191.14|188.34|191.14|188.34|191|188.2|0
1649804790000|2022-04-12 23:06:30|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1649804800000|2022-04-12 23:06:40|191.28|188.48|191.28|188.48|191.28|188.48|191.28|188.48|0
1649804820000|2022-04-12 23:07:00|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1649804870000|2022-04-12 23:07:50|191.14|188.34|191.07|188.27|191.14|188.34|191.07|188.27|0
1649804880000|2022-04-12 23:08:00|191.1|188.3|191|188.2|191.1|188.3|191|188.2|0
1649804900000|2022-04-12 23:08:20|191.07|188.27|191.07|188.27|191.07|188.27|191.07|188.27|0
1649804910000|2022-04-12 23:08:30|191|188.2|191.07|188.27|191.07|188.27|191|188.2|0
1649804950000|2022-04-12 23:09:10|191.14|188.34|191.1|188.3|191.14|188.34|191.1|188.3|0
1649804960000|2022-04-12 23:09:20|191.07|188.27|191|188.2|191.07|188.27|191|188.2|0
1649804990000|2022-04-12 23:09:50|190.96|188.16|190.92|188.12|190.96|188.16|190.92|188.12|0
1649805000000|2022-04-12 23:10:00|191|188.2|191|188.2|191|188.2|191|188.2|0
1649805010000|2022-04-12 23:10:10|190.92|188.12|190.92|188.12|190.92|188.12|190.92|188.12|0
1649805020000|2022-04-12 23:10:20|191|188.2|191|188.2|191|188.2|191|188.2|0
1649805040000|2022-04-12 23:10:40|191.07|188.27|191.07|188.27|191.07|188.27|191.07|188.27|0
1649805070000|2022-04-12 23:11:10|191|188.2|191|188.2|191|188.2|191|188.2|0
1649805080000|2022-04-12 23:11:20|190.99|188.19|191.07|188.27|191.07|188.27|190.99|188.19|0
1649805090000|2022-04-12 23:11:30|191.14|188.34|191.07|188.27|191.14|188.34|191.07|188.27|0
1649805120000|2022-04-12 23:12:00|190.99|188.19|190.96|188.16|190.99|188.19|190.96|188.16|0
1649805130000|2022-04-12 23:12:10|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1649805160000|2022-04-12 23:12:40|190.92|188.12|190.92|188.12|190.92|188.12|190.92|188.12|0
1649805180000|2022-04-12 23:13:00|190.96|188.16|190.92|188.12|190.96|188.16|190.92|188.12|0
1649805190000|2022-04-12 23:13:10|190.99|188.19|190.96|188.16|190.99|188.19|190.96|188.16|0
1649805200000|2022-04-12 23:13:20|190.99|188.19|190.99|188.19|190.99|188.19|190.96|188.16|0
1649805220000|2022-04-12 23:13:40|191.07|188.27|191.14|188.34|191.14|188.34|191.07|188.27|0
1649805300000|2022-04-12 23:15:00|191.17|188.37|191.14|188.34|191.17|188.37|191.14|188.34|0
1649805310000|2022-04-12 23:15:10|191.28|188.48|191.28|188.48|191.28|188.48|191.28|188.48|0
1649805330000|2022-04-12 23:15:30|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1649805350000|2022-04-12 23:15:50|191.24|188.44|191.21|188.41|191.24|188.44|191.21|188.41|0
1649805360000|2022-04-12 23:16:00|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1649805390000|2022-04-12 23:16:30|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1649805420000|2022-04-12 23:17:00|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1649805430000|2022-04-12 23:17:10|191.24|188.44|191.28|188.48|191.28|188.48|191.24|188.44|0
1649805460000|2022-04-12 23:17:40|191.31|188.51|191.35|188.55|191.35|188.55|191.28|188.48|0
1649805490000|2022-04-12 23:18:10|191.28|188.48|191.28|188.48|191.28|188.48|191.28|188.48|0
1649805500000|2022-04-12 23:18:20|191.31|188.51|191.28|188.48|191.31|188.51|191.28|188.48|0
1649805540000|2022-04-12 23:19:00|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1649805550000|2022-04-12 23:19:10|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1649805570000|2022-04-12 23:19:30|191.06|188.26|191.06|188.26|191.06|188.26|191.06|188.26|0
1649805580000|2022-04-12 23:19:40|191.03|188.23|190.99|188.19|191.03|188.23|190.99|188.19|0
1649805590000|2022-04-12 23:19:50|190.92|188.12|190.99|188.19|190.99|188.19|190.92|188.12|0
1649805600000|2022-04-12 23:20:00|191.06|188.26|191.06|188.26|191.13|188.33|191.06|188.26|0
1649805610000|2022-04-12 23:20:10|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1649805620000|2022-04-12 23:20:20|191.1|188.3|191.06|188.26|191.13|188.33|191.06|188.26|0
1649805630000|2022-04-12 23:20:30|191.1|188.3|191.13|188.33|191.13|188.33|191.1|188.3|0
1649805640000|2022-04-12 23:20:40|191.24|188.44|191.28|188.48|191.28|188.48|191.24|188.44|0
1649805650000|2022-04-12 23:20:50|191.31|188.51|191.35|188.55|191.35|188.55|191.31|188.51|0
1649805670000|2022-04-12 23:21:10|191.28|188.48|191.28|188.48|191.31|188.51|191.28|188.48|0
1649805680000|2022-04-12 23:21:20|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1649805690000|2022-04-12 23:21:30|191.35|188.55|191.35|188.55|191.35|188.55|191.35|188.55|0
1649805720000|2022-04-12 23:22:00|191.28|188.48|191.27|188.47|191.28|188.48|191.27|188.47|0
1649805740000|2022-04-12 23:22:20|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1649805750000|2022-04-12 23:22:30|191.24|188.44|191.24|188.44|191.24|188.44|191.24|188.44|0
1649805760000|2022-04-12 23:22:40|191.27|188.47|191.27|188.47|191.27|188.47|191.27|188.47|0
1649805770000|2022-04-12 23:22:50|191.2|188.4|191.24|188.44|191.27|188.47|191.2|188.4|0
1649805780000|2022-04-12 23:23:00|191.27|188.47|191.27|188.47|191.27|188.47|191.27|188.47|0
1649805820000|2022-04-12 23:23:40|191.35|188.55|191.27|188.47|191.35|188.55|191.27|188.47|0
1649805830000|2022-04-12 23:23:50|191.31|188.51|191.35|188.55|191.35|188.55|191.27|188.47|0
1649805860000|2022-04-12 23:24:20|191.27|188.47|191.2|188.4|191.27|188.47|191.2|188.4|0
1649805900000|2022-04-12 23:25:00|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1649805910000|2022-04-12 23:25:10|191.06|188.26|191.06|188.26|191.06|188.26|191.06|188.26|0
1649805920000|2022-04-12 23:25:20|191.03|188.23|190.92|188.12|191.03|188.23|190.92|188.12|0
1649805930000|2022-04-12 23:25:30|190.99|188.19|191.06|188.26|191.06|188.26|190.99|188.19|0
1649805940000|2022-04-12 23:25:40|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1649805950000|2022-04-12 23:25:50|191.06|188.26|191.13|188.33|191.13|188.33|191.06|188.26|0
1649805960000|2022-04-12 23:26:00|191.1|188.3|191.1|188.3|191.1|188.3|191.1|188.3|0
1649805970000|2022-04-12 23:26:10|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1649805980000|2022-04-12 23:26:20|191.1|188.3|191.13|188.33|191.13|188.33|191.1|188.3|0
1649806000000|2022-04-12 23:26:40|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1649806010000|2022-04-12 23:26:50|191.17|188.37|191.06|188.26|191.17|188.37|191.06|188.26|0
1649806020000|2022-04-12 23:27:00|191.1|188.3|191.06|188.26|191.13|188.33|191.06|188.26|0
1649806030000|2022-04-12 23:27:10|190.99|188.19|190.92|188.12|190.99|188.19|190.92|188.12|0
1649806060000|2022-04-12 23:27:40|190.88|188.08|190.92|188.12|190.92|188.12|190.88|188.08|0
1649806110000|2022-04-12 23:28:30|190.99|188.19|191.06|188.26|191.06|188.26|190.99|188.19|0
1649806120000|2022-04-12 23:28:40|191.13|188.33|191.06|188.26|191.13|188.33|191.06|188.26|0
1649806150000|2022-04-12 23:29:10|191.02|188.22|191.02|188.22|191.02|188.22|190.99|188.19|0
1649806160000|2022-04-12 23:29:20|190.99|188.19|191.02|188.22|191.02|188.22|190.99|188.19|0
1649806170000|2022-04-12 23:29:30|191.06|188.26|190.99|188.19|191.06|188.26|190.99|188.19|0
1649806180000|2022-04-12 23:29:40|191.06|188.26|191.06|188.26|191.06|188.26|191.06|188.26|0
1649806210000|2022-04-12 23:30:10|191.02|188.22|191.06|188.26|191.06|188.26|191.02|188.22|0
1649806250000|2022-04-12 23:30:50|191.13|188.33|191.2|188.4|191.2|188.4|191.13|188.33|0
1649806270000|2022-04-12 23:31:10|191.13|188.33|191.06|188.26|191.13|188.33|191.06|188.26|0
1649806310000|2022-04-12 23:31:50|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1649806340000|2022-04-12 23:32:20|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1649806370000|2022-04-12 23:32:50|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1649806400000|2022-04-12 23:33:20|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1649806420000|2022-04-12 23:33:40|191.24|188.44|191.2|188.4|191.24|188.44|191.2|188.4|0
1649806430000|2022-04-12 23:33:50|191.27|188.47|191.27|188.47|191.27|188.47|191.27|188.47|0
1649806460000|2022-04-12 23:34:20|191.34|188.54|191.34|188.54|191.34|188.54|191.34|188.54|0
1649806500000|2022-04-12 23:35:00|191.41|188.61|191.34|188.54|191.41|188.61|191.34|188.54|0
1649806510000|2022-04-12 23:35:10|191.27|188.47|191.27|188.47|191.27|188.47|191.27|188.47|0
1649806550000|2022-04-12 23:35:50|191.2|188.4|191.06|188.26|191.2|188.4|191.06|188.26|0
1649806560000|2022-04-12 23:36:00|191.05|188.25|191.05|188.25|191.05|188.25|191.05|188.25|0
1649806590000|2022-04-12 23:36:30|191.02|188.22|190.98|188.18|191.02|188.22|190.98|188.18|0
1649806600000|2022-04-12 23:36:40|191.05|188.25|191.05|188.25|191.05|188.25|191.05|188.25|0
1649806620000|2022-04-12 23:37:00|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1649806630000|2022-04-12 23:37:10|191.16|188.36|191.2|188.4|191.2|188.4|191.16|188.36|0
1649806640000|2022-04-12 23:37:20|191.27|188.47|191.34|188.54|191.34|188.54|191.27|188.47|0
1649806650000|2022-04-12 23:37:30|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1649806660000|2022-04-12 23:37:40|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1649806680000|2022-04-12 23:38:00|191.45|188.65|191.48|188.68|191.48|188.68|191.45|188.65|0
1649806720000|2022-04-12 23:38:40|191.45|188.65|191.41|188.61|191.45|188.65|191.41|188.61|0
1649806770000|2022-04-12 23:39:30|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1649806780000|2022-04-12 23:39:40|191.55|188.75|191.55|188.75|191.55|188.75|191.55|188.75|0
1649806800000|2022-04-12 23:40:00|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1649806820000|2022-04-12 23:40:20|191.41|188.61|191.34|188.54|191.41|188.61|191.34|188.54|0
1649806830000|2022-04-12 23:40:30|191.41|188.61|191.34|188.54|191.41|188.61|191.34|188.54|0
1649806860000|2022-04-12 23:41:00|191.27|188.47|191.27|188.47|191.27|188.47|191.27|188.47|0
1649806880000|2022-04-12 23:41:20|191.19|188.39|191.23|188.43|191.23|188.43|191.19|188.39|0
1649806890000|2022-04-12 23:41:30|191.19|188.39|191.27|188.47|191.27|188.47|191.19|188.39|0
1649806900000|2022-04-12 23:41:40|191.34|188.54|191.34|188.54|191.34|188.54|191.34|188.54|0
1649806920000|2022-04-12 23:42:00|191.27|188.47|191.19|188.39|191.27|188.47|191.19|188.39|0
1649806930000|2022-04-12 23:42:10|191.27|188.47|191.23|188.43|191.27|188.47|191.23|188.43|0
1649806940000|2022-04-12 23:42:20|191.19|188.39|191.12|188.32|191.27|188.47|191.12|188.32|0
1649806950000|2022-04-12 23:42:30|191.05|188.25|191.05|188.25|191.05|188.25|191.05|188.25|0
1649806960000|2022-04-12 23:42:40|191.12|188.32|191.12|188.32|191.12|188.32|191.05|188.25|0
1649806970000|2022-04-12 23:42:50|191.19|188.39|191.19|188.39|191.19|188.39|191.19|188.39|0
1649806980000|2022-04-12 23:43:00|191.12|188.32|191.12|188.32|191.12|188.32|191.12|188.32|0
1649806990000|2022-04-12 23:43:10|191.09|188.29|191.12|188.32|191.12|188.32|191.09|188.29|0
1649807000000|2022-04-12 23:43:20|191.05|188.25|191.05|188.25|191.12|188.32|191.05|188.25|0
1649807030000|2022-04-12 23:43:50|190.98|188.18|190.98|188.18|190.98|188.18|190.98|188.18|0
1649807050000|2022-04-12 23:44:10|191.05|188.25|191.05|188.25|191.05|188.25|191.05|188.25|0
1649807060000|2022-04-12 23:44:20|190.98|188.18|190.98|188.18|190.98|188.18|190.98|188.18|0
1649807090000|2022-04-12 23:44:50|191.05|188.25|191.05|188.25|191.05|188.25|191.05|188.25|0
1649807100000|2022-04-12 23:45:00|190.98|188.18|190.91|188.11|190.98|188.18|190.91|188.11|0
1649807120000|2022-04-12 23:45:20|190.84|188.04|190.84|188.04|190.84|188.04|190.84|188.04|0
1649807130000|2022-04-12 23:45:30|190.8|188|190.84|188.04|190.84|188.04|190.77|187.97|0
1649807140000|2022-04-12 23:45:40|190.91|188.11|190.91|188.11|190.91|188.11|190.91|188.11|0
1649807150000|2022-04-12 23:45:50|190.84|188.04|190.84|188.04|190.84|188.04|190.84|188.04|0
1649807160000|2022-04-12 23:46:00|190.77|187.97|190.77|187.97|190.8|188|190.77|187.97|0
1649807170000|2022-04-12 23:46:10|190.84|188.04|190.77|187.97|190.84|188.04|190.77|187.97|0
1649807180000|2022-04-12 23:46:20|190.84|188.04|190.87|188.07|190.87|188.07|190.84|188.04|0
1649807190000|2022-04-12 23:46:30|190.84|188.04|190.87|188.07|190.91|188.11|190.84|188.04|0
1649807200000|2022-04-12 23:46:40|190.91|188.11|190.91|188.11|190.91|188.11|190.91|188.11|0
1649807210000|2022-04-12 23:46:50|190.98|188.18|190.94|188.14|190.98|188.18|190.94|188.14|0
1649807220000|2022-04-12 23:47:00|190.91|188.11|190.84|188.04|190.91|188.11|190.84|188.04|0
1649807240000|2022-04-12 23:47:20|190.8|188|190.84|188.04|190.84|188.04|190.8|188|0
1649807260000|2022-04-12 23:47:40|190.77|187.97|190.84|188.04|190.84|188.04|190.77|187.97|0
1649807270000|2022-04-12 23:47:50|190.77|187.97|190.77|187.97|190.77|187.97|190.77|187.97|0
1649807280000|2022-04-12 23:48:00|190.76|187.96|190.76|187.96|190.76|187.96|190.76|187.96|0
1649807300000|2022-04-12 23:48:20|190.73|187.93|190.73|187.93|190.73|187.93|190.73|187.93|0
1649807310000|2022-04-12 23:48:30|190.69|187.89|190.76|187.96|190.76|187.96|190.69|187.89|0
1649807330000|2022-04-12 23:48:50|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1649807360000|2022-04-12 23:49:20|190.66|187.86|190.62|187.82|190.66|187.86|190.62|187.82|0
1649807370000|2022-04-12 23:49:30|190.66|187.86|190.62|187.82|190.66|187.86|190.62|187.82|0
1649807380000|2022-04-12 23:49:40|190.69|187.89|190.62|187.82|190.69|187.89|190.62|187.82|0
1649807390000|2022-04-12 23:49:50|190.55|187.75|190.55|187.75|190.55|187.75|190.55|187.75|0
1649807400000|2022-04-12 23:50:00|190.48|187.68|190.37|187.57|190.48|187.68|190.34|187.54|0
1649807410000|2022-04-12 23:50:10|190.34|187.54|190.34|187.54|190.41|187.61|190.34|187.54|0
1649807420000|2022-04-12 23:50:20|190.2|187.4|190.12|187.32|190.2|187.4|190.12|187.32|0
1649807430000|2022-04-12 23:50:30|190.05|187.25|190.12|187.32|190.2|187.4|190.05|187.25|0
1649807440000|2022-04-12 23:50:40|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1649807450000|2022-04-12 23:50:50|190.12|187.32|190.12|187.32|190.2|187.4|190.12|187.32|0
1649807460000|2022-04-12 23:51:00|190.2|187.4|190.2|187.4|190.2|187.4|190.2|187.4|0
1649807480000|2022-04-12 23:51:20|190.12|187.32|190.12|187.32|190.12|187.32|190.12|187.32|0
1649807490000|2022-04-12 23:51:30|190.2|187.4|190.12|187.32|190.2|187.4|190.12|187.32|0
1649807500000|2022-04-12 23:51:40|190.16|187.36|190.12|187.32|190.16|187.36|190.12|187.32|0
1649807510000|2022-04-12 23:51:50|190.16|187.36|190.12|187.32|190.16|187.36|190.12|187.32|0
1649807520000|2022-04-12 23:52:00|190.05|187.25|190.05|187.25|190.12|187.32|190.05|187.25|0
1649807530000|2022-04-12 23:52:10|190.12|187.32|190.12|187.32|190.12|187.32|190.12|187.32|0
1649807540000|2022-04-12 23:52:20|190.19|187.39|190.12|187.32|190.19|187.39|190.12|187.32|0
1649807560000|2022-04-12 23:52:40|190.19|187.39|190.19|187.39|190.19|187.39|190.19|187.39|0
1649807580000|2022-04-12 23:53:00|190.12|187.32|190.19|187.39|190.19|187.39|190.12|187.32|0
1649807600000|2022-04-12 23:53:20|190.27|187.47|190.27|187.47|190.27|187.47|190.27|187.47|0
1649807610000|2022-04-12 23:53:30|190.19|187.39|190.12|187.32|190.19|187.39|190.12|187.32|0
1649807630000|2022-04-12 23:53:50|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1649807640000|2022-04-12 23:54:00|189.98|187.18|190.05|187.25|190.05|187.25|189.98|187.18|0
1649807660000|2022-04-12 23:54:20|190.12|187.32|190.12|187.32|190.12|187.32|190.12|187.32|0
1649807670000|2022-04-12 23:54:30|190.19|187.39|190.19|187.39|190.19|187.39|190.19|187.39|0
1649807680000|2022-04-12 23:54:40|190.26|187.46|190.19|187.39|190.26|187.46|190.19|187.39|0
1649807700000|2022-04-12 23:55:00|190.12|187.32|190.12|187.32|190.12|187.32|190.12|187.32|0
1649807710000|2022-04-12 23:55:10|190.09|187.29|190.12|187.32|190.12|187.32|190.09|187.29|0
1649807720000|2022-04-12 23:55:20|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1649807730000|2022-04-12 23:55:30|190.12|187.32|190.12|187.32|190.12|187.32|190.12|187.32|0
1649807740000|2022-04-12 23:55:40|190.09|187.29|190.09|187.29|190.09|187.29|190.05|187.25|0
1649807750000|2022-04-12 23:55:50|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1649807760000|2022-04-12 23:56:00|190.09|187.29|190.12|187.32|190.12|187.32|190.09|187.29|0
1649807770000|2022-04-12 23:56:10|190.05|187.25|190.12|187.32|190.12|187.32|190.05|187.25|0
1649807780000|2022-04-12 23:56:20|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1649807790000|2022-04-12 23:56:30|190.09|187.29|190.12|187.32|190.12|187.32|190.09|187.29|0
1649807800000|2022-04-12 23:56:40|190.09|187.29|190.12|187.32|190.12|187.32|190.05|187.25|0
1649807820000|2022-04-12 23:57:00|190.16|187.36|190.19|187.39|190.19|187.39|190.16|187.36|0
1649807840000|2022-04-12 23:57:20|190.26|187.46|190.19|187.39|190.26|187.46|190.19|187.39|0
1649807860000|2022-04-12 23:57:40|190.12|187.32|190.12|187.32|190.12|187.32|190.12|187.32|0
1649807870000|2022-04-12 23:57:50|190.05|187.25|190.12|187.32|190.12|187.32|190.05|187.25|0
1649807900000|2022-04-12 23:58:20|190.09|187.29|190.05|187.25|190.09|187.29|190.05|187.25|0
1649807910000|2022-04-12 23:58:30|190.12|187.32|190.12|187.32|190.12|187.32|190.12|187.32|0
1649807940000|2022-04-12 23:59:00|190.05|187.25|190.12|187.32|190.12|187.32|190.05|187.25|0
1649807950000|2022-04-12 23:59:10|190.19|187.39|190.12|187.32|190.19|187.39|190.12|187.32|0
1649807960000|2022-04-12 23:59:20|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1649807980000|2022-04-12 23:59:40|189.98|187.18|189.98|187.18|189.98|187.18|189.98|187.18|0
1649807990000|2022-04-12 23:59:50|189.91|187.11|189.91|187.11|189.91|187.11|189.91|187.11|0
1649808010000|2022-04-13 00:00:10|189.98|187.18|189.98|187.18|189.98|187.18|189.98|187.18|0
1649808030000|2022-04-13 00:00:30|190.05|187.25|189.98|187.18|190.05|187.25|189.98|187.18|0
1649808040000|2022-04-13 00:00:40|190.05|187.25|189.84|187.04|190.05|187.25|189.84|187.04|0
1649808060000|2022-04-13 00:01:00|189.77|186.97|189.73|186.93|189.77|186.97|189.7|186.9|0
1649808070000|2022-04-13 00:01:10|189.7|186.9|189.7|186.9|189.7|186.9|189.7|186.9|0
1649808080000|2022-04-13 00:01:20|189.69|186.89|189.77|186.97|189.77|186.97|189.69|186.89|0
1649808090000|2022-04-13 00:01:30|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1649808100000|2022-04-13 00:01:40|189.77|186.97|189.77|186.97|189.77|186.97|189.77|186.97|0
1649808110000|2022-04-13 00:01:50|189.8|187|189.77|186.97|189.8|187|189.77|186.97|0
1649808120000|2022-04-13 00:02:00|189.84|187.04|189.84|187.04|189.84|187.04|189.77|186.97|0
1649808130000|2022-04-13 00:02:10|189.77|186.97|189.8|187|189.8|187|189.77|186.97|0
1649808140000|2022-04-13 00:02:20|189.84|187.04|189.8|187|189.84|187.04|189.8|187|0
1649808150000|2022-04-13 00:02:30|189.77|186.97|189.55|186.75|189.77|186.97|189.55|186.75|0
1649808160000|2022-04-13 00:02:40|189.62|186.82|189.62|186.82|189.69|186.89|189.62|186.82|0
1649808170000|2022-04-13 00:02:50|189.55|186.75|189.55|186.75|189.55|186.75|189.55|186.75|0
1649808180000|2022-04-13 00:03:00|189.62|186.82|189.66|186.86|189.69|186.89|189.62|186.82|0
1649808190000|2022-04-13 00:03:10|189.62|186.82|189.69|186.89|189.69|186.89|189.62|186.82|0
1649808200000|2022-04-13 00:03:20|189.76|186.96|189.69|186.89|189.76|186.96|189.69|186.89|0
1649808210000|2022-04-13 00:03:30|189.76|186.96|189.76|186.96|189.84|187.04|189.76|186.96|0
1649808220000|2022-04-13 00:03:40|189.8|187|189.8|187|189.8|187|189.8|187|0
1649808230000|2022-04-13 00:03:50|189.76|186.96|189.8|187|189.84|187.04|189.76|186.96|0
1649808240000|2022-04-13 00:04:00|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1649808250000|2022-04-13 00:04:10|189.8|187|189.87|187.07|189.87|187.07|189.8|187|0
1649808260000|2022-04-13 00:04:20|189.94|187.14|189.84|187.04|189.94|187.14|189.84|187.04|0
1649808270000|2022-04-13 00:04:30|189.76|186.96|189.76|186.96|189.76|186.96|189.73|186.93|0
1649808290000|2022-04-13 00:04:50|189.73|186.93|189.83|187.03|189.83|187.03|189.73|186.93|0
1649808300000|2022-04-13 00:05:00|189.76|186.96|189.83|187.03|189.83|187.03|189.76|186.96|0
1649808310000|2022-04-13 00:05:10|189.8|187|189.76|186.96|189.83|187.03|189.76|186.96|0
1649808320000|2022-04-13 00:05:20|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1649808330000|2022-04-13 00:05:30|189.98|187.18|189.98|187.18|190.05|187.25|189.98|187.18|0
1649808340000|2022-04-13 00:05:40|189.91|187.11|189.98|187.18|189.98|187.18|189.91|187.11|0
1649808370000|2022-04-13 00:06:10|190.05|187.25|190.01|187.21|190.05|187.25|190.01|187.21|0
1649808380000|2022-04-13 00:06:20|189.98|187.18|189.98|187.18|190.05|187.25|189.98|187.18|0
1649808390000|2022-04-13 00:06:30|190.05|187.25|190.01|187.21|190.05|187.25|189.98|187.18|0
1649808400000|2022-04-13 00:06:40|189.98|187.18|189.98|187.18|189.98|187.18|189.98|187.18|0
1649808410000|2022-04-13 00:06:50|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1649808420000|2022-04-13 00:07:00|190.01|187.21|189.9|187.1|190.05|187.25|189.9|187.1|0
1649808430000|2022-04-13 00:07:10|189.98|187.18|189.98|187.18|189.98|187.18|189.98|187.18|0
1649808440000|2022-04-13 00:07:20|189.9|187.1|189.9|187.1|189.94|187.14|189.9|187.1|0
1649808450000|2022-04-13 00:07:30|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1649808460000|2022-04-13 00:07:40|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1649808470000|2022-04-13 00:07:50|189.69|186.89|189.62|186.82|189.69|186.89|189.62|186.82|0
1649808480000|2022-04-13 00:08:00|189.69|186.89|189.62|186.82|189.69|186.89|189.62|186.82|0
1649808490000|2022-04-13 00:08:10|189.55|186.75|189.62|186.82|189.62|186.82|189.55|186.75|0
1649808500000|2022-04-13 00:08:20|189.55|186.75|189.62|186.82|189.62|186.82|189.55|186.75|0
1649808520000|2022-04-13 00:08:40|189.69|186.89|189.62|186.82|189.69|186.89|189.62|186.82|0
1649808530000|2022-04-13 00:08:50|189.66|186.86|189.69|186.89|189.69|186.89|189.66|186.86|0
1649808540000|2022-04-13 00:09:00|189.76|186.96|189.66|186.86|189.76|186.96|189.66|186.86|0
1649808550000|2022-04-13 00:09:10|189.69|186.89|189.76|186.96|189.76|186.96|189.69|186.89|0
1649808560000|2022-04-13 00:09:20|189.8|187|189.76|186.96|189.8|187|189.76|186.96|0
1649808580000|2022-04-13 00:09:40|189.73|186.93|189.69|186.89|189.73|186.93|189.69|186.89|0
1649808600000|2022-04-13 00:10:00|189.62|186.82|189.62|186.82|189.62|186.82|189.62|186.82|0
1649808610000|2022-04-13 00:10:10|189.69|186.89|189.66|186.86|189.69|186.89|189.66|186.86|0
1649808620000|2022-04-13 00:10:20|189.69|186.89|189.76|186.96|189.76|186.96|189.69|186.89|0
1649808630000|2022-04-13 00:10:30|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1649808640000|2022-04-13 00:10:40|189.76|186.96|189.83|187.03|189.83|187.03|189.76|186.96|0
1649808660000|2022-04-13 00:11:00|189.8|187|189.76|186.96|189.8|187|189.76|186.96|0
1649808690000|2022-04-13 00:11:30|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1649808700000|2022-04-13 00:11:40|189.76|186.96|189.73|186.93|189.76|186.96|189.73|186.93|0
1649808710000|2022-04-13 00:11:50|189.76|186.96|189.83|187.03|189.83|187.03|189.76|186.96|0
1649808720000|2022-04-13 00:12:00|189.8|187|189.83|187.03|189.83|187.03|189.76|186.96|0
1649808730000|2022-04-13 00:12:10|189.9|187.1|189.83|187.03|189.9|187.1|189.83|187.03|0
1649808740000|2022-04-13 00:12:20|189.87|187.07|189.9|187.1|189.9|187.1|189.87|187.07|0
1649808750000|2022-04-13 00:12:30|189.97|187.17|189.9|187.1|189.97|187.17|189.9|187.1|0
1649808760000|2022-04-13 00:12:40|189.83|187.03|189.69|186.89|189.83|187.03|189.69|186.89|0
1649808770000|2022-04-13 00:12:50|189.62|186.82|189.62|186.82|189.62|186.82|189.62|186.82|0
1649808780000|2022-04-13 00:13:00|189.69|186.89|189.66|186.86|189.76|186.96|189.66|186.86|0
1649808790000|2022-04-13 00:13:10|189.69|186.89|189.76|186.96|189.76|186.96|189.69|186.89|0
1649808800000|2022-04-13 00:13:20|189.8|187|189.76|186.96|189.83|187.03|189.76|186.96|0
1649808810000|2022-04-13 00:13:30|189.83|187.03|189.8|187|189.83|187.03|189.8|187|0
1649808820000|2022-04-13 00:13:40|189.83|187.03|189.9|187.1|189.9|187.1|189.83|187.03|0
1649808830000|2022-04-13 00:13:50|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1649808840000|2022-04-13 00:14:00|189.9|187.1|189.83|187.03|189.9|187.1|189.83|187.03|0
1649808850000|2022-04-13 00:14:10|189.8|187|189.83|187.03|189.83|187.03|189.76|186.96|0
1649808860000|2022-04-13 00:14:20|189.8|187|189.83|187.03|189.83|187.03|189.8|187|0
1649808880000|2022-04-13 00:14:40|189.87|187.07|189.83|187.03|189.9|187.1|189.83|187.03|0
1649808890000|2022-04-13 00:14:50|189.9|187.1|189.9|187.1|189.9|187.1|189.83|187.03|0
1649808900000|2022-04-13 00:15:00|189.83|187.03|189.76|186.96|189.83|187.03|189.76|186.96|0
1649808910000|2022-04-13 00:15:10|189.83|187.03|189.8|187|189.83|187.03|189.76|186.96|0
1649808920000|2022-04-13 00:15:20|189.76|186.96|189.69|186.89|189.76|186.96|189.69|186.89|0
1649808940000|2022-04-13 00:15:40|189.73|186.93|189.76|186.96|189.76|186.96|189.73|186.93|0
1649808950000|2022-04-13 00:15:50|189.69|186.89|189.76|186.96|189.76|186.96|189.69|186.89|0
1649808960000|2022-04-13 00:16:00|189.8|187|189.76|186.96|189.8|187|189.76|186.96|0
1649808970000|2022-04-13 00:16:10|189.8|187|189.69|186.89|189.8|187|189.69|186.89|0
1649808990000|2022-04-13 00:16:30|189.72|186.92|189.76|186.96|189.76|186.96|189.69|186.89|0
1649809000000|2022-04-13 00:16:40|189.8|187|189.8|187|189.8|187|189.8|187|0
1649809010000|2022-04-13 00:16:50|189.76|186.96|189.83|187.03|189.83|187.03|189.76|186.96|0
1649809020000|2022-04-13 00:17:00|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1649809030000|2022-04-13 00:17:10|189.83|187.03|189.76|186.96|189.83|187.03|189.76|186.96|0
1649809040000|2022-04-13 00:17:20|189.83|187.03|189.69|186.89|189.83|187.03|189.69|186.89|0
1649809060000|2022-04-13 00:17:40|189.62|186.82|189.62|186.82|189.62|186.82|189.62|186.82|0
1649809070000|2022-04-13 00:17:50|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1649809080000|2022-04-13 00:18:00|189.62|186.82|189.69|186.89|189.69|186.89|189.62|186.82|0
1649809090000|2022-04-13 00:18:10|189.62|186.82|189.9|187.1|189.97|187.17|189.62|186.82|0
1649809110000|2022-04-13 00:18:30|189.87|187.07|189.87|187.07|189.87|187.07|189.87|187.07|0
1649809120000|2022-04-13 00:18:40|189.9|187.1|190.04|187.24|190.04|187.24|189.9|187.1|0
1649809130000|2022-04-13 00:18:50|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1649809150000|2022-04-13 00:19:10|189.9|187.1|189.94|187.14|189.94|187.14|189.9|187.1|0
1649809160000|2022-04-13 00:19:20|189.97|187.17|189.9|187.1|189.97|187.17|189.9|187.1|0
1649809170000|2022-04-13 00:19:30|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1649809200000|2022-04-13 00:20:00|189.9|187.1|189.9|187.1|189.9|187.1|189.9|187.1|0
1649809210000|2022-04-13 00:20:10|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1649809220000|2022-04-13 00:20:20|189.86|187.06|189.83|187.03|189.9|187.1|189.83|187.03|0
1649809240000|2022-04-13 00:20:40|189.86|187.06|189.86|187.06|189.86|187.06|189.83|187.03|0
1649809250000|2022-04-13 00:20:50|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1649809260000|2022-04-13 00:21:00|189.9|187.1|189.83|187.03|189.9|187.1|189.83|187.03|0
1649809290000|2022-04-13 00:21:30|189.9|187.1|189.86|187.06|189.9|187.1|189.86|187.06|0
1649809300000|2022-04-13 00:21:40|189.9|187.1|189.9|187.1|189.9|187.1|189.9|187.1|0
1649809320000|2022-04-13 00:22:00|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1649809330000|2022-04-13 00:22:10|189.9|187.1|189.9|187.1|189.9|187.1|189.9|187.1|0
1649809340000|2022-04-13 00:22:20|189.83|187.03|189.86|187.06|189.9|187.1|189.83|187.03|0
1649809350000|2022-04-13 00:22:30|189.83|187.03|189.9|187.1|189.9|187.1|189.83|187.03|0
1649809370000|2022-04-13 00:22:50|189.93|187.13|189.97|187.17|189.97|187.17|189.93|187.13|0
1649809380000|2022-04-13 00:23:00|189.9|187.1|189.9|187.1|189.9|187.1|189.9|187.1|0
1649809390000|2022-04-13 00:23:10|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1649809400000|2022-04-13 00:23:20|189.9|187.1|189.86|187.06|189.9|187.1|189.86|187.06|0
1649809410000|2022-04-13 00:23:30|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1649809420000|2022-04-13 00:23:40|189.9|187.1|189.9|187.1|189.9|187.1|189.9|187.1|0
1649809440000|2022-04-13 00:24:00|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1649809450000|2022-04-13 00:24:10|189.9|187.1|189.9|187.1|189.9|187.1|189.9|187.1|0
1649809470000|2022-04-13 00:24:30|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1649809480000|2022-04-13 00:24:40|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1649809490000|2022-04-13 00:24:50|189.9|187.1|189.83|187.03|189.9|187.1|189.83|187.03|0
1649809510000|2022-04-13 00:25:10|189.9|187.1|189.97|187.17|189.97|187.17|189.9|187.1|0
1649809520000|2022-04-13 00:25:20|189.9|187.1|190.04|187.24|190.04|187.24|189.9|187.1|0
1649809530000|2022-04-13 00:25:30|189.97|187.17|190.04|187.24|190.04|187.24|189.97|187.17|0
1649809560000|2022-04-13 00:26:00|190.18|187.38|190.15|187.35|190.18|187.38|190.11|187.31|0
1649809570000|2022-04-13 00:26:10|190.18|187.38|190.18|187.38|190.18|187.38|190.18|187.38|0
1649809580000|2022-04-13 00:26:20|190.32|187.52|190.25|187.45|190.36|187.56|190.25|187.45|0
1649809590000|2022-04-13 00:26:30|190.32|187.52|190.46|187.66|190.46|187.66|190.32|187.52|0
1649809600000|2022-04-13 00:26:40|190.39|187.59|190.32|187.52|190.39|187.59|190.32|187.52|0
1649809610000|2022-04-13 00:26:50|190.25|187.45|190.25|187.45|190.25|187.45|190.25|187.45|0
1649809620000|2022-04-13 00:27:00|190.32|187.52|190.43|187.63|190.43|187.63|190.25|187.45|0
1649809630000|2022-04-13 00:27:10|190.46|187.66|190.39|187.59|190.46|187.66|190.39|187.59|0
1649809640000|2022-04-13 00:27:20|190.36|187.56|190.32|187.52|190.36|187.56|190.32|187.52|0
1649809650000|2022-04-13 00:27:30|190.39|187.59|190.39|187.59|190.39|187.59|190.39|187.59|0
1649809670000|2022-04-13 00:27:50|190.46|187.66|190.39|187.59|190.46|187.66|190.39|187.59|0
1649809680000|2022-04-13 00:28:00|190.46|187.66|190.39|187.59|190.46|187.66|190.39|187.59|0
1649809690000|2022-04-13 00:28:10|190.32|187.52|190.32|187.52|190.32|187.52|190.32|187.52|0
1649809700000|2022-04-13 00:28:20|190.25|187.45|190.18|187.38|190.25|187.45|190.18|187.38|0
1649809710000|2022-04-13 00:28:30|190.25|187.45|190.18|187.38|190.25|187.45|190.18|187.38|0
1649809720000|2022-04-13 00:28:40|190.25|187.45|190.32|187.52|190.32|187.52|190.25|187.45|0
1649809730000|2022-04-13 00:28:50|190.29|187.49|190.18|187.38|190.29|187.49|190.18|187.38|0
1649809750000|2022-04-13 00:29:10|190.25|187.45|190.22|187.42|190.25|187.45|190.18|187.38|0
1649809760000|2022-04-13 00:29:20|190.18|187.38|190.32|187.52|190.39|187.59|190.18|187.38|0
1649809780000|2022-04-13 00:29:40|190.25|187.45|190.25|187.45|190.25|187.45|190.25|187.45|0
1649809790000|2022-04-13 00:29:50|190.32|187.52|190.32|187.52|190.32|187.52|190.32|187.52|0
1649809800000|2022-04-13 00:30:00|190.25|187.45|190.39|187.59|190.39|187.59|190.25|187.45|0
1649809820000|2022-04-13 00:30:20|190.46|187.66|190.39|187.59|190.46|187.66|190.39|187.59|0
1649809830000|2022-04-13 00:30:30|190.46|187.66|190.39|187.59|190.46|187.66|190.39|187.59|0
1649809860000|2022-04-13 00:31:00|190.32|187.52|190.32|187.52|190.32|187.52|190.32|187.52|0
1649809870000|2022-04-13 00:31:10|190.39|187.59|190.32|187.52|190.39|187.59|190.32|187.52|0
1649809880000|2022-04-13 00:31:20|190.46|187.66|190.32|187.52|190.46|187.66|190.32|187.52|0
1649809890000|2022-04-13 00:31:30|190.36|187.56|190.32|187.52|190.36|187.56|190.32|187.52|0
1649809910000|2022-04-13 00:31:50|190.39|187.59|190.32|187.52|190.39|187.59|190.32|187.52|0
1649809930000|2022-04-13 00:32:10|190.25|187.45|190.25|187.45|190.25|187.45|190.25|187.45|0
1649809940000|2022-04-13 00:32:20|190.32|187.52|190.25|187.45|190.32|187.52|190.25|187.45|0
1649809950000|2022-04-13 00:32:30|190.21|187.41|190.25|187.45|190.25|187.45|190.18|187.38|0
1649809960000|2022-04-13 00:32:40|190.18|187.38|190.25|187.45|190.25|187.45|190.18|187.38|0
1649809980000|2022-04-13 00:33:00|190.18|187.38|190.21|187.41|190.25|187.45|190.18|187.38|0
1649809990000|2022-04-13 00:33:10|190.18|187.38|190.18|187.38|190.18|187.38|190.18|187.38|0
1649810000000|2022-04-13 00:33:20|190.11|187.31|190.14|187.34|190.14|187.34|190.11|187.31|0
1649810010000|2022-04-13 00:33:30|190.11|187.31|190.11|187.31|190.11|187.31|190.11|187.31|0
1649810020000|2022-04-13 00:33:40|190.03|187.23|190.03|187.23|190.03|187.23|190.03|187.23|0
1649810030000|2022-04-13 00:33:50|190.07|187.27|190.11|187.31|190.11|187.31|190.07|187.27|0
1649810040000|2022-04-13 00:34:00|190.03|187.23|190.07|187.27|190.11|187.31|190.03|187.23|0
1649810050000|2022-04-13 00:34:10|190.03|187.23|189.96|187.16|190.03|187.23|189.96|187.16|0
1649810060000|2022-04-13 00:34:20|189.89|187.09|189.89|187.09|189.89|187.09|189.89|187.09|0
1649810070000|2022-04-13 00:34:30|189.96|187.16|189.96|187.16|189.96|187.16|189.82|187.02|0
1649810080000|2022-04-13 00:34:40|189.93|187.13|189.96|187.16|189.96|187.16|189.93|187.13|0
1649810100000|2022-04-13 00:35:00|189.89|187.09|189.89|187.09|189.89|187.09|189.89|187.09|0
1649810110000|2022-04-13 00:35:10|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1649810120000|2022-04-13 00:35:20|189.93|187.13|189.89|187.09|189.96|187.16|189.89|187.09|0
1649810150000|2022-04-13 00:35:50|189.86|187.06|189.89|187.09|189.89|187.09|189.86|187.06|0
1649810160000|2022-04-13 00:36:00|189.82|187.02|189.75|186.95|189.82|187.02|189.75|186.95|0
1649810170000|2022-04-13 00:36:10|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1649810180000|2022-04-13 00:36:20|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1649810190000|2022-04-13 00:36:30|189.68|186.88|189.61|186.81|189.68|186.88|189.61|186.81|0
1649810200000|2022-04-13 00:36:40|189.65|186.85|189.68|186.88|189.68|186.88|189.65|186.85|0
1649810220000|2022-04-13 00:37:00|189.61|186.81|189.68|186.88|189.68|186.88|189.61|186.81|0
1649810240000|2022-04-13 00:37:20|189.61|186.81|189.54|186.74|189.61|186.81|189.54|186.74|0
1649810260000|2022-04-13 00:37:40|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1649810280000|2022-04-13 00:38:00|189.54|186.74|189.47|186.67|189.54|186.74|189.47|186.67|0
1649810300000|2022-04-13 00:38:20|189.54|186.74|189.54|186.74|189.54|186.74|189.54|186.74|0
1649810330000|2022-04-13 00:38:50|189.57|186.77|189.57|186.77|189.57|186.77|189.54|186.74|0
1649810340000|2022-04-13 00:39:00|189.54|186.74|189.61|186.81|189.61|186.81|189.54|186.74|0
1649810350000|2022-04-13 00:39:10|189.57|186.77|189.68|186.88|189.68|186.88|189.57|186.77|0
1649810390000|2022-04-13 00:39:50|189.64|186.84|189.68|186.88|189.68|186.88|189.64|186.84|0
1649810410000|2022-04-13 00:40:10|189.71|186.91|189.64|186.84|189.71|186.91|189.64|186.84|0
1649810420000|2022-04-13 00:40:20|189.68|186.88|189.64|186.84|189.68|186.88|189.64|186.84|0
1649810430000|2022-04-13 00:40:30|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1649810440000|2022-04-13 00:40:40|189.71|186.91|189.68|186.88|189.71|186.91|189.68|186.88|0
1649810450000|2022-04-13 00:40:50|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1649810460000|2022-04-13 00:41:00|189.68|186.88|189.75|186.95|189.75|186.95|189.68|186.88|0
1649810470000|2022-04-13 00:41:10|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1649810480000|2022-04-13 00:41:20|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1649810500000|2022-04-13 00:41:40|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1649810510000|2022-04-13 00:41:50|189.75|186.95|189.78|186.98|189.78|186.98|189.75|186.95|0
1649810520000|2022-04-13 00:42:00|189.82|187.02|189.82|187.02|189.82|187.02|189.82|187.02|0
1649810540000|2022-04-13 00:42:20|189.75|186.95|189.75|186.95|189.82|187.02|189.75|186.95|0
1649810590000|2022-04-13 00:43:10|189.71|186.91|189.75|186.95|189.75|186.95|189.71|186.91|0
1649810600000|2022-04-13 00:43:20|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1649810620000|2022-04-13 00:43:40|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1649810630000|2022-04-13 00:43:50|189.64|186.84|189.6|186.8|189.68|186.88|189.6|186.8|0
1649810640000|2022-04-13 00:44:00|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1649810650000|2022-04-13 00:44:10|189.6|186.8|189.6|186.8|189.6|186.8|189.6|186.8|0
1649810660000|2022-04-13 00:44:20|189.53|186.73|189.53|186.73|189.53|186.73|189.53|186.73|0
1649810670000|2022-04-13 00:44:30|189.5|186.7|189.53|186.73|189.53|186.73|189.5|186.7|0
1649810680000|2022-04-13 00:44:40|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1649810700000|2022-04-13 00:45:00|189.39|186.59|189.32|186.52|189.39|186.59|189.32|186.52|0
1649810710000|2022-04-13 00:45:10|189.39|186.59|189.32|186.52|189.39|186.59|189.32|186.52|0
1649810720000|2022-04-13 00:45:20|189.36|186.56|189.36|186.56|189.39|186.59|189.36|186.56|0
1649810730000|2022-04-13 00:45:30|189.32|186.52|189.32|186.52|189.39|186.59|189.32|186.52|0
1649810750000|2022-04-13 00:45:50|189.39|186.59|189.39|186.59|189.39|186.59|189.39|186.59|0
1649810770000|2022-04-13 00:46:10|189.32|186.52|189.32|186.52|189.32|186.52|189.32|186.52|0
1649810780000|2022-04-13 00:46:20|189.25|186.45|189.18|186.38|189.25|186.45|189.18|186.38|0
1649810790000|2022-04-13 00:46:30|189.04|186.24|188.97|186.17|189.04|186.24|188.83|186.03|0
1649810800000|2022-04-13 00:46:40|189.04|186.24|189.04|186.24|189.04|186.24|189.04|186.24|0
1649810810000|2022-04-13 00:46:50|188.97|186.17|189.04|186.24|189.04|186.24|188.97|186.17|0
1649810820000|2022-04-13 00:47:00|189|186.2|188.9|186.1|189|186.2|188.9|186.1|0
1649810830000|2022-04-13 00:47:10|188.97|186.17|189.04|186.24|189.04|186.24|188.97|186.17|0
1649810840000|2022-04-13 00:47:20|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1649810850000|2022-04-13 00:47:30|189.04|186.24|189.07|186.27|189.07|186.27|189.04|186.24|0
1649810860000|2022-04-13 00:47:40|189.04|186.24|189.11|186.31|189.11|186.31|189.04|186.24|0
1649810870000|2022-04-13 00:47:50|189.04|186.24|189.04|186.24|189.04|186.24|189.04|186.24|0
1649810890000|2022-04-13 00:48:10|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1649810910000|2022-04-13 00:48:30|189.18|186.38|189.11|186.31|189.18|186.38|189.11|186.31|0
1649810920000|2022-04-13 00:48:40|189.07|186.27|189.04|186.24|189.07|186.27|189.04|186.24|0
1649810940000|2022-04-13 00:49:00|189.18|186.38|189.11|186.31|189.18|186.38|189.11|186.31|0
1649810950000|2022-04-13 00:49:10|189.18|186.38|189.11|186.31|189.18|186.38|189.11|186.31|0
1649810960000|2022-04-13 00:49:20|189.14|186.34|189.11|186.31|189.14|186.34|189.11|186.31|0
1649810980000|2022-04-13 00:49:40|189.07|186.27|189.11|186.31|189.11|186.31|189.07|186.27|0
1649811000000|2022-04-13 00:50:00|189.04|186.24|189.04|186.24|189.04|186.24|189.04|186.24|0
1649811010000|2022-04-13 00:50:10|189|186.2|188.97|186.17|189|186.2|188.97|186.17|0
1649811020000|2022-04-13 00:50:20|189|186.2|189.04|186.24|189.04|186.24|189|186.2|0
1649811040000|2022-04-13 00:50:40|189.07|186.27|189.04|186.24|189.07|186.27|189.04|186.24|0
1649811050000|2022-04-13 00:50:50|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1649811070000|2022-04-13 00:51:10|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1649811080000|2022-04-13 00:51:20|189.25|186.45|189.25|186.45|189.25|186.45|189.25|186.45|0
1649811090000|2022-04-13 00:51:30|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1649811100000|2022-04-13 00:51:40|189.21|186.41|189.25|186.45|189.25|186.45|189.18|186.38|0
1649811120000|2022-04-13 00:52:00|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1649811130000|2022-04-13 00:52:10|189.25|186.45|189.18|186.38|189.25|186.45|189.18|186.38|0
1649811140000|2022-04-13 00:52:20|189.21|186.41|189.18|186.38|189.21|186.41|189.18|186.38|0
1649811150000|2022-04-13 00:52:30|189.21|186.41|189.18|186.38|189.21|186.41|189.18|186.38|0
1649811160000|2022-04-13 00:52:40|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1649811180000|2022-04-13 00:53:00|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1649811190000|2022-04-13 00:53:10|189.21|186.41|189.14|186.34|189.21|186.41|189.14|186.34|0
1649811200000|2022-04-13 00:53:20|189.18|186.38|189.11|186.31|189.18|186.38|189.11|186.31|0
1649811210000|2022-04-13 00:53:30|189.18|186.38|189.11|186.31|189.18|186.38|189.11|186.31|0
1649811230000|2022-04-13 00:53:50|189.04|186.24|189.04|186.24|189.04|186.24|189.04|186.24|0
1649811240000|2022-04-13 00:54:00|189.11|186.31|189.18|186.38|189.18|186.38|189.11|186.31|0
1649811260000|2022-04-13 00:54:20|189.14|186.34|189.11|186.31|189.14|186.34|189.11|186.31|0
1649811270000|2022-04-13 00:54:30|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1649811300000|2022-04-13 00:55:00|189.14|186.34|189.18|186.38|189.18|186.38|189.14|186.34|0
1649811340000|2022-04-13 00:55:40|189.21|186.41|189.18|186.38|189.21|186.41|189.18|186.38|0
1649811350000|2022-04-13 00:55:50|189.21|186.41|189.25|186.45|189.25|186.45|189.21|186.41|0
1649811360000|2022-04-13 00:56:00|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1649811380000|2022-04-13 00:56:20|189.1|186.3|189.18|186.38|189.18|186.38|189.1|186.3|0
1649811420000|2022-04-13 00:57:00|189.1|186.3|189.1|186.3|189.14|186.34|189.1|186.3|0
1649811430000|2022-04-13 00:57:10|189.03|186.23|188.96|186.16|189.03|186.23|188.96|186.16|0
1649811440000|2022-04-13 00:57:20|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1649811450000|2022-04-13 00:57:30|188.96|186.16|188.89|186.09|188.96|186.16|188.89|186.09|0
1649811480000|2022-04-13 00:58:00|188.82|186.02|188.89|186.09|188.89|186.09|188.82|186.02|0
1649811500000|2022-04-13 00:58:20|188.86|186.06|188.82|186.02|188.89|186.09|188.82|186.02|0
1649811540000|2022-04-13 00:59:00|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1649811570000|2022-04-13 00:59:30|188.93|186.13|188.96|186.16|188.96|186.16|188.93|186.13|0
1649811590000|2022-04-13 00:59:50|188.93|186.13|188.89|186.09|188.93|186.13|188.89|186.09|0
1649811610000|2022-04-13 01:00:10|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1649811620000|2022-04-13 01:00:20|188.89|186.09|188.86|186.06|188.89|186.09|188.86|186.06|0
1649811630000|2022-04-13 01:00:30|188.89|186.09|188.82|186.02|188.89|186.09|188.82|186.02|0
1649811640000|2022-04-13 01:00:40|188.89|186.09|188.86|186.06|188.89|186.09|188.86|186.06|0
1649811650000|2022-04-13 01:00:50|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1649811670000|2022-04-13 01:01:10|188.82|186.02|188.82|186.02|188.89|186.09|188.82|186.02|0
1649811680000|2022-04-13 01:01:20|188.75|185.95|188.68|185.88|188.75|185.95|188.68|185.88|0
1649811690000|2022-04-13 01:01:30|188.89|186.09|188.96|186.16|188.96|186.16|188.89|186.09|0
1649811700000|2022-04-13 01:01:40|188.89|186.09|188.89|186.09|188.93|186.13|188.89|186.09|0
1649811710000|2022-04-13 01:01:50|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1649811730000|2022-04-13 01:02:10|188.68|185.88|188.68|185.88|188.68|185.88|188.68|185.88|0
1649811740000|2022-04-13 01:02:20|188.72|185.92|188.75|185.95|188.75|185.95|188.72|185.92|0
1649811750000|2022-04-13 01:02:30|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1649811760000|2022-04-13 01:02:40|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1649811770000|2022-04-13 01:02:50|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1649811780000|2022-04-13 01:03:00|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1649811790000|2022-04-13 01:03:10|188.96|186.16|188.96|186.16|188.96|186.16|188.96|186.16|0
1649811800000|2022-04-13 01:03:20|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1649811810000|2022-04-13 01:03:30|188.96|186.16|188.96|186.16|188.96|186.16|188.96|186.16|0
1649811830000|2022-04-13 01:03:50|188.89|186.09|188.93|186.13|188.93|186.13|188.89|186.09|0
1649811840000|2022-04-13 01:04:00|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1649811850000|2022-04-13 01:04:10|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1649811860000|2022-04-13 01:04:20|188.75|185.95|188.82|186.02|188.82|186.02|188.75|185.95|0
1649811870000|2022-04-13 01:04:30|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1649811880000|2022-04-13 01:04:40|188.96|186.16|188.96|186.16|188.96|186.16|188.96|186.16|0
1649811900000|2022-04-13 01:05:00|188.93|186.13|188.89|186.09|188.93|186.13|188.89|186.09|0
1649811910000|2022-04-13 01:05:10|188.93|186.13|188.96|186.16|188.96|186.16|188.93|186.13|0
1649811930000|2022-04-13 01:05:30|189|186.2|189|186.2|189|186.2|189|186.2|0
1649811940000|2022-04-13 01:05:40|189.03|186.23|188.89|186.09|189.03|186.23|188.89|186.09|0
1649811950000|2022-04-13 01:05:50|188.93|186.13|188.96|186.16|188.96|186.16|188.93|186.13|0
1649811960000|2022-04-13 01:06:00|188.89|186.09|188.93|186.13|188.93|186.13|188.89|186.09|0
1649811970000|2022-04-13 01:06:10|188.89|186.09|188.96|186.16|188.96|186.16|188.89|186.09|0
1649811980000|2022-04-13 01:06:20|188.89|186.09|188.96|186.16|188.96|186.16|188.89|186.09|0
1649812000000|2022-04-13 01:06:40|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1649812010000|2022-04-13 01:06:50|189|186.2|189.03|186.23|189.03|186.23|188.96|186.16|0
1649812030000|2022-04-13 01:07:10|188.96|186.16|188.96|186.16|188.96|186.16|188.96|186.16|0
1649812040000|2022-04-13 01:07:20|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1649812050000|2022-04-13 01:07:30|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1649812060000|2022-04-13 01:07:40|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1649812070000|2022-04-13 01:07:50|188.71|185.91|188.68|185.88|188.71|185.91|188.68|185.88|0
1649812080000|2022-04-13 01:08:00|188.75|185.95|188.68|185.88|188.75|185.95|188.68|185.88|0
1649812090000|2022-04-13 01:08:10|188.75|185.95|188.89|186.09|188.89|186.09|188.75|185.95|0
1649812100000|2022-04-13 01:08:20|188.82|186.02|188.89|186.09|188.89|186.09|188.82|186.02|0
1649812130000|2022-04-13 01:08:50|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1649812160000|2022-04-13 01:09:20|188.89|186.09|188.96|186.16|188.96|186.16|188.89|186.09|0
1649812170000|2022-04-13 01:09:30|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1649812210000|2022-04-13 01:10:10|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1649812230000|2022-04-13 01:10:30|188.75|185.95|188.68|185.88|188.75|185.95|188.68|185.88|0
1649812240000|2022-04-13 01:10:40|188.71|185.91|188.68|185.88|188.71|185.91|188.68|185.88|0
1649812260000|2022-04-13 01:11:00|188.71|185.91|188.6|185.8|188.71|185.91|188.6|185.8|0
1649812280000|2022-04-13 01:11:20|188.53|185.73|188.67|185.87|188.67|185.87|188.53|185.73|0
1649812290000|2022-04-13 01:11:30|188.6|185.8|188.6|185.8|188.6|185.8|188.6|185.8|0
1649812300000|2022-04-13 01:11:40|188.67|185.87|188.67|185.87|188.67|185.87|188.67|185.87|0
1649812320000|2022-04-13 01:12:00|188.75|185.95|188.74|185.94|188.75|185.95|188.67|185.87|0
1649812330000|2022-04-13 01:12:10|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1649812340000|2022-04-13 01:12:20|188.74|185.94|188.74|185.94|188.74|185.94|188.74|185.94|0
1649812350000|2022-04-13 01:12:30|188.67|185.87|188.67|185.87|188.67|185.87|188.67|185.87|0
1649812360000|2022-04-13 01:12:40|188.74|185.94|188.74|185.94|188.74|185.94|188.74|185.94|0
1649812370000|2022-04-13 01:12:50|188.82|186.02|188.78|185.98|188.82|186.02|188.74|185.94|0
1649812380000|2022-04-13 01:13:00|188.82|186.02|188.81|186.01|188.89|186.09|188.81|186.01|0
1649812400000|2022-04-13 01:13:20|188.89|186.09|188.81|186.01|188.89|186.09|188.81|186.01|0
1649812440000|2022-04-13 01:14:00|188.78|185.98|188.74|185.94|188.78|185.98|188.74|185.94|0
1649812450000|2022-04-13 01:14:10|188.78|185.98|188.74|185.94|188.78|185.98|188.74|185.94|0
1649812480000|2022-04-13 01:14:40|188.81|186.01|188.88|186.08|188.88|186.08|188.81|186.01|0
1649812490000|2022-04-13 01:14:50|188.85|186.05|188.81|186.01|188.85|186.05|188.81|186.01|0
1649812500000|2022-04-13 01:15:00|188.74|185.94|188.88|186.08|188.88|186.08|188.74|185.94|0
1649812510000|2022-04-13 01:15:10|188.81|186.01|188.88|186.08|188.88|186.08|188.81|186.01|0
1649812520000|2022-04-13 01:15:20|188.81|186.01|188.88|186.08|188.88|186.08|188.81|186.01|0
1649812530000|2022-04-13 01:15:30|188.95|186.15|188.88|186.08|188.95|186.15|188.88|186.08|0
1649812540000|2022-04-13 01:15:40|188.95|186.15|188.88|186.08|188.95|186.15|188.88|186.08|0
1649812560000|2022-04-13 01:16:00|188.81|186.01|188.88|186.08|188.88|186.08|188.81|186.01|0
1649812570000|2022-04-13 01:16:10|188.95|186.15|189.03|186.23|189.03|186.23|188.95|186.15|0
1649812580000|2022-04-13 01:16:20|188.95|186.15|188.95|186.15|188.95|186.15|188.95|186.15|0
1649812590000|2022-04-13 01:16:30|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1649812610000|2022-04-13 01:16:50|188.92|186.12|188.99|186.19|188.99|186.19|188.92|186.12|0
1649812620000|2022-04-13 01:17:00|189.02|186.22|188.95|186.15|189.02|186.22|188.95|186.15|0
1649812640000|2022-04-13 01:17:20|189.02|186.22|188.95|186.15|189.02|186.22|188.95|186.15|0
1649812650000|2022-04-13 01:17:30|188.88|186.08|188.95|186.15|188.95|186.15|188.88|186.08|0
1649812670000|2022-04-13 01:17:50|189.02|186.22|188.95|186.15|189.02|186.22|188.95|186.15|0
1649812680000|2022-04-13 01:18:00|188.92|186.12|188.92|186.12|188.92|186.12|188.92|186.12|0
1649812690000|2022-04-13 01:18:10|188.95|186.15|189.02|186.22|189.02|186.22|188.95|186.15|0
1649812710000|2022-04-13 01:18:30|189.09|186.29|189.02|186.22|189.09|186.29|189.02|186.22|0
1649812760000|2022-04-13 01:19:20|188.95|186.15|188.95|186.15|188.95|186.15|188.95|186.15|0
1649812780000|2022-04-13 01:19:40|188.92|186.12|188.95|186.15|188.95|186.15|188.88|186.08|0
1649812790000|2022-04-13 01:19:50|188.92|186.12|188.95|186.15|188.95|186.15|188.88|186.08|0
1649812800000|2022-04-13 01:20:00|189.02|186.22|189.02|186.22|189.09|186.29|189.02|186.22|0
1649812810000|2022-04-13 01:20:10|188.99|186.19|189.09|186.29|189.16|186.36|188.99|186.19|0
1649812830000|2022-04-13 01:20:30|189.16|186.36|189.09|186.29|189.16|186.36|189.09|186.29|0
1649812840000|2022-04-13 01:20:40|189.02|186.22|189.09|186.29|189.09|186.29|189.02|186.22|0
1649812850000|2022-04-13 01:20:50|189.06|186.26|189.09|186.29|189.09|186.29|189.06|186.26|0
1649812860000|2022-04-13 01:21:00|188.95|186.15|189.09|186.29|189.09|186.29|188.95|186.15|0
1649812870000|2022-04-13 01:21:10|189.16|186.36|189.13|186.33|189.16|186.36|189.13|186.33|0
1649812880000|2022-04-13 01:21:20|189.16|186.36|189.09|186.29|189.16|186.36|189.09|186.29|0
1649812890000|2022-04-13 01:21:30|189.16|186.36|189.09|186.29|189.16|186.36|189.09|186.29|0
1649812900000|2022-04-13 01:21:40|189.16|186.36|189.16|186.36|189.16|186.36|189.16|186.36|0
1649812910000|2022-04-13 01:21:50|189.09|186.29|189.09|186.29|189.09|186.29|189.09|186.29|0
1649812920000|2022-04-13 01:22:00|189.02|186.22|188.95|186.15|189.02|186.22|188.95|186.15|0
1649812930000|2022-04-13 01:22:10|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1649812950000|2022-04-13 01:22:30|188.95|186.15|188.95|186.15|188.95|186.15|188.95|186.15|0
1649812960000|2022-04-13 01:22:40|188.92|186.12|188.92|186.12|188.92|186.12|188.92|186.12|0
1649812970000|2022-04-13 01:22:50|188.95|186.15|188.88|186.08|188.95|186.15|188.88|186.08|0
1649812980000|2022-04-13 01:23:00|188.81|186.01|188.67|185.87|188.81|186.01|188.67|185.87|0
1649812990000|2022-04-13 01:23:10|188.81|186.01|188.81|186.01|188.81|186.01|188.74|185.94|0
1649813000000|2022-04-13 01:23:20|188.74|185.94|188.81|186.01|188.81|186.01|188.74|185.94|0
1649813010000|2022-04-13 01:23:30|188.74|185.94|188.67|185.87|188.74|185.94|188.67|185.87|0
1649813020000|2022-04-13 01:23:40|188.74|185.94|188.74|185.94|188.74|185.94|188.74|185.94|0
1649813030000|2022-04-13 01:23:50|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1649813040000|2022-04-13 01:24:00|188.78|185.98|188.78|185.98|188.78|185.98|188.78|185.98|0
1649813050000|2022-04-13 01:24:10|188.74|185.94|188.74|185.94|188.74|185.94|188.74|185.94|0
1649813120000|2022-04-13 01:25:20|188.78|185.98|188.81|186.01|188.81|186.01|188.78|185.98|0
1649813130000|2022-04-13 01:25:30|188.88|186.08|188.81|186.01|188.88|186.08|188.81|186.01|0
1649813150000|2022-04-13 01:25:50|188.88|186.08|188.95|186.15|188.95|186.15|188.88|186.08|0
1649813160000|2022-04-13 01:26:00|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1649813170000|2022-04-13 01:26:10|188.92|186.12|188.88|186.08|188.92|186.12|188.88|186.08|0
1649813180000|2022-04-13 01:26:20|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1649813190000|2022-04-13 01:26:30|188.74|185.94|188.74|185.94|188.78|185.98|188.74|185.94|0
1649813200000|2022-04-13 01:26:40|188.78|185.98|188.88|186.08|188.88|186.08|188.78|185.98|0
1649813210000|2022-04-13 01:26:50|188.85|186.05|188.88|186.08|188.88|186.08|188.85|186.05|0
1649813240000|2022-04-13 01:27:20|188.81|186.01|188.85|186.05|188.85|186.05|188.81|186.01|0
1649813250000|2022-04-13 01:27:30|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1649813260000|2022-04-13 01:27:40|188.74|185.94|188.74|185.94|188.74|185.94|188.74|185.94|0
1649813270000|2022-04-13 01:27:50|188.81|186.01|188.81|186.01|188.88|186.08|188.81|186.01|0
1649813280000|2022-04-13 01:28:00|188.77|185.97|188.81|186.01|188.81|186.01|188.74|185.94|0
1649813290000|2022-04-13 01:28:10|188.88|186.08|188.81|186.01|188.88|186.08|188.81|186.01|0
1649813300000|2022-04-13 01:28:20|188.77|185.97|188.74|185.94|188.77|185.97|188.74|185.94|0
1649813310000|2022-04-13 01:28:30|188.77|185.97|188.74|185.94|188.77|185.97|188.74|185.94|0
1649813320000|2022-04-13 01:28:40|188.77|185.97|188.74|185.94|188.77|185.97|188.74|185.94|0
1649813340000|2022-04-13 01:29:00|188.7|185.9|188.74|185.94|188.74|185.94|188.7|185.9|0
1649813350000|2022-04-13 01:29:10|188.77|185.97|188.81|186.01|188.81|186.01|188.77|185.97|0
1649813360000|2022-04-13 01:29:20|188.84|186.04|188.88|186.08|188.88|186.08|188.84|186.04|0
1649813400000|2022-04-13 01:30:00|188.95|186.15|189.02|186.22|189.02|186.22|188.95|186.15|0
1649813410000|2022-04-13 01:30:10|188.95|186.15|189.02|186.22|189.09|186.29|188.95|186.15|0
1649813420000|2022-04-13 01:30:20|188.95|186.15|188.95|186.15|189.02|186.22|188.95|186.15|0
1649813430000|2022-04-13 01:30:30|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1649813450000|2022-04-13 01:30:50|188.95|186.15|189.02|186.22|189.02|186.22|188.95|186.15|0
1649813460000|2022-04-13 01:31:00|188.95|186.15|188.88|186.08|188.95|186.15|188.88|186.08|0
1649813470000|2022-04-13 01:31:10|188.95|186.15|188.88|186.08|188.95|186.15|188.88|186.08|0
1649813480000|2022-04-13 01:31:20|188.91|186.11|188.91|186.11|188.91|186.11|188.91|186.11|0
1649813490000|2022-04-13 01:31:30|188.88|186.08|188.88|186.08|188.88|186.08|188.84|186.04|0
1649813510000|2022-04-13 01:31:50|188.81|186.01|188.88|186.08|188.88|186.08|188.81|186.01|0
1649813520000|2022-04-13 01:32:00|188.81|186.01|188.67|185.87|188.81|186.01|188.67|185.87|0
1649813530000|2022-04-13 01:32:10|188.74|185.94|188.67|185.87|188.74|185.94|188.67|185.87|0
1649813540000|2022-04-13 01:32:20|188.45|185.65|188.45|185.65|188.45|185.65|188.45|185.65|0
1649813550000|2022-04-13 01:32:30|188.38|185.58|188.67|185.87|188.67|185.87|188.38|185.58|0
1649813560000|2022-04-13 01:32:40|188.81|186.01|188.81|186.01|188.81|186.01|188.74|185.94|0
1649813570000|2022-04-13 01:32:50|188.88|186.08|188.88|186.08|188.95|186.15|188.88|186.08|0
1649813580000|2022-04-13 01:33:00|188.95|186.15|188.74|185.94|188.95|186.15|188.74|185.94|0
1649813590000|2022-04-13 01:33:10|188.81|186.01|188.74|185.94|188.81|186.01|188.74|185.94|0
1649813600000|2022-04-13 01:33:20|188.81|186.01|188.81|186.01|188.81|186.01|188.74|185.94|0
1649813610000|2022-04-13 01:33:30|188.84|186.04|188.88|186.08|188.88|186.08|188.81|186.01|0
1649813630000|2022-04-13 01:33:50|188.95|186.15|188.88|186.08|188.95|186.15|188.88|186.08|0
1649813640000|2022-04-13 01:34:00|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1649813650000|2022-04-13 01:34:10|188.73|185.93|188.81|186.01|188.81|186.01|188.73|185.93|0
1649813670000|2022-04-13 01:34:30|188.84|186.04|188.81|186.01|188.84|186.04|188.81|186.01|0
1649813680000|2022-04-13 01:34:40|188.84|186.04|188.81|186.01|188.88|186.08|188.81|186.01|0
1649813690000|2022-04-13 01:34:50|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1649813700000|2022-04-13 01:35:00|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1649813710000|2022-04-13 01:35:10|188.88|186.08|188.95|186.15|188.95|186.15|188.88|186.08|0
1649813720000|2022-04-13 01:35:20|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1649813730000|2022-04-13 01:35:30|188.8|186|188.84|186.04|188.88|186.08|188.8|186|0
1649813740000|2022-04-13 01:35:40|188.88|186.08|188.88|186.08|188.88|186.08|188.8|186|0
1649813750000|2022-04-13 01:35:50|188.95|186.15|188.95|186.15|188.95|186.15|188.88|186.08|0
1649813760000|2022-04-13 01:36:00|188.88|186.08|188.95|186.15|188.95|186.15|188.88|186.08|0
1649813770000|2022-04-13 01:36:10|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1649813780000|2022-04-13 01:36:20|188.87|186.07|188.95|186.15|188.95|186.15|188.87|186.07|0
1649813790000|2022-04-13 01:36:30|188.8|186|188.8|186|188.87|186.07|188.8|186|0
1649813810000|2022-04-13 01:36:50|188.87|186.07|188.87|186.07|188.87|186.07|188.8|186|0
1649813820000|2022-04-13 01:37:00|188.8|186|188.87|186.07|188.95|186.15|188.8|186|0
1649813830000|2022-04-13 01:37:10|188.95|186.15|188.95|186.15|188.95|186.15|188.87|186.07|0
1649813840000|2022-04-13 01:37:20|188.87|186.07|188.95|186.15|188.95|186.15|188.87|186.07|0
1649813850000|2022-04-13 01:37:30|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1649813860000|2022-04-13 01:37:40|189.02|186.22|189.02|186.22|189.02|186.22|189.02|186.22|0
1649813880000|2022-04-13 01:38:00|188.94|186.14|188.94|186.14|188.94|186.14|188.87|186.07|0
1649813890000|2022-04-13 01:38:10|189.02|186.22|188.87|186.07|189.02|186.22|188.87|186.07|0
1649813900000|2022-04-13 01:38:20|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1649813910000|2022-04-13 01:38:30|189.02|186.22|189.02|186.22|189.02|186.22|189.02|186.22|0
1649813920000|2022-04-13 01:38:40|188.94|186.14|189.01|186.21|189.02|186.22|188.94|186.14|0
1649813930000|2022-04-13 01:38:50|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1649813940000|2022-04-13 01:39:00|188.94|186.14|188.8|186|188.94|186.14|188.8|186|0
1649813950000|2022-04-13 01:39:10|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1649813960000|2022-04-13 01:39:20|188.8|186|188.8|186|188.8|186|188.8|186|0
1649813980000|2022-04-13 01:39:40|188.87|186.07|188.87|186.07|188.87|186.07|188.8|186|0
1649813990000|2022-04-13 01:39:50|188.8|186|188.87|186.07|188.87|186.07|188.8|186|0
1649814000000|2022-04-13 01:40:00|188.84|186.04|188.87|186.07|188.87|186.07|188.84|186.04|0
1649814010000|2022-04-13 01:40:10|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1649814020000|2022-04-13 01:40:20|188.87|186.07|188.91|186.11|188.94|186.14|188.87|186.07|0
1649814030000|2022-04-13 01:40:30|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1649814050000|2022-04-13 01:40:50|188.91|186.11|188.87|186.07|188.91|186.11|188.87|186.07|0
1649814060000|2022-04-13 01:41:00|188.8|186|188.59|185.79|188.8|186|188.59|185.79|0
1649814070000|2022-04-13 01:41:10|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1649814080000|2022-04-13 01:41:20|188.59|185.79|188.59|185.79|188.59|185.79|188.59|185.79|0
1649814090000|2022-04-13 01:41:30|188.66|185.86|188.66|185.86|188.66|185.86|188.63|185.83|0
1649814100000|2022-04-13 01:41:40|188.59|185.79|188.63|185.83|188.63|185.83|188.59|185.79|0
1649814110000|2022-04-13 01:41:50|188.59|185.79|188.59|185.79|188.63|185.83|188.59|185.79|0
1649814120000|2022-04-13 01:42:00|188.52|185.72|188.59|185.79|188.59|185.79|188.45|185.65|0
1649814130000|2022-04-13 01:42:10|188.66|185.86|188.66|185.86|188.66|185.86|188.66|185.86|0
1649814140000|2022-04-13 01:42:20|188.73|185.93|188.94|186.14|188.94|186.14|188.73|185.93|0
1649814150000|2022-04-13 01:42:30|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1649814160000|2022-04-13 01:42:40|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1649814170000|2022-04-13 01:42:50|188.91|186.11|188.94|186.14|188.94|186.14|188.87|186.07|0
1649814180000|2022-04-13 01:43:00|188.8|186|188.8|186|188.8|186|188.8|186|0
1649814190000|2022-04-13 01:43:10|188.77|185.97|188.73|185.93|188.77|185.97|188.66|185.86|0
1649814210000|2022-04-13 01:43:30|188.66|185.86|188.73|185.93|188.73|185.93|188.66|185.86|0
1649814220000|2022-04-13 01:43:40|188.66|185.86|188.66|185.86|188.7|185.9|188.66|185.86|0
1649814240000|2022-04-13 01:44:00|188.52|185.72|188.66|185.86|188.66|185.86|188.52|185.72|0
1649814250000|2022-04-13 01:44:10|188.59|185.79|188.59|185.79|188.59|185.79|188.59|185.79|0
1649814260000|2022-04-13 01:44:20|188.52|185.72|188.66|185.86|188.66|185.86|188.52|185.72|0
1649814270000|2022-04-13 01:44:30|188.59|185.79|188.59|185.79|188.59|185.79|188.59|185.79|0
1649814280000|2022-04-13 01:44:40|188.56|185.76|188.52|185.72|188.59|185.79|188.52|185.72|0
1649814300000|2022-04-13 01:45:00|188.45|185.65|188.45|185.65|188.45|185.65|188.38|185.58|0
1649814310000|2022-04-13 01:45:10|188.41|185.61|188.31|185.51|188.41|185.61|188.31|185.51|0
1649814320000|2022-04-13 01:45:20|188.45|185.65|188.45|185.65|188.45|185.65|188.41|185.61|0
1649814330000|2022-04-13 01:45:30|188.38|185.58|188.31|185.51|188.38|185.58|188.31|185.51|0
1649814350000|2022-04-13 01:45:50|188.24|185.44|188.24|185.44|188.24|185.44|188.24|185.44|0
1649814360000|2022-04-13 01:46:00|188.17|185.37|188.17|185.37|188.2|185.4|188.17|185.37|0
1649814370000|2022-04-13 01:46:10|188.24|185.44|188.24|185.44|188.24|185.44|188.24|185.44|0
1649814390000|2022-04-13 01:46:30|188.31|185.51|188.31|185.51|188.31|185.51|188.24|185.44|0
1649814400000|2022-04-13 01:46:40|188.38|185.58|188.38|185.58|188.38|185.58|188.38|185.58|0
1649814410000|2022-04-13 01:46:50|188.34|185.54|188.38|185.58|188.38|185.58|188.34|185.54|0
1649814430000|2022-04-13 01:47:10|188.45|185.65|188.45|185.65|188.45|185.65|188.45|185.65|0
1649814450000|2022-04-13 01:47:30|188.52|185.72|188.59|185.79|188.59|185.79|188.52|185.72|0
1649814460000|2022-04-13 01:47:40|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1649814490000|2022-04-13 01:48:10|188.59|185.79|188.59|185.79|188.59|185.79|188.55|185.75|0
1649814520000|2022-04-13 01:48:40|188.66|185.86|188.66|185.86|188.66|185.86|188.66|185.86|0
1649814540000|2022-04-13 01:49:00|188.62|185.82|188.73|185.93|188.73|185.93|188.62|185.82|0
1649814550000|2022-04-13 01:49:10|188.8|186|188.8|186|188.8|186|188.8|186|0
1649814560000|2022-04-13 01:49:20|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1649814570000|2022-04-13 01:49:30|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1649814580000|2022-04-13 01:49:40|189.01|186.21|188.94|186.14|189.01|186.21|188.94|186.14|0
1649814590000|2022-04-13 01:49:50|188.87|186.07|188.94|186.14|188.94|186.14|188.87|186.07|0
1649814600000|2022-04-13 01:50:00|188.87|186.07|188.94|186.14|188.94|186.14|188.87|186.07|0
1649814610000|2022-04-13 01:50:10|188.87|186.07|188.87|186.07|188.87|186.07|188.8|186|0
1649814620000|2022-04-13 01:50:20|188.8|186|188.8|186|188.8|186|188.8|186|0
1649814640000|2022-04-13 01:50:40|188.73|185.93|188.66|185.86|188.73|185.93|188.66|185.86|0
1649814660000|2022-04-13 01:51:00|188.59|185.79|188.59|185.79|188.59|185.79|188.59|185.79|0
1649814670000|2022-04-13 01:51:10|188.62|185.82|188.55|185.75|188.62|185.82|188.55|185.75|0
1649814680000|2022-04-13 01:51:20|188.52|185.72|188.59|185.79|188.59|185.79|188.52|185.72|0
1649814690000|2022-04-13 01:51:30|188.52|185.72|188.45|185.65|188.52|185.72|188.45|185.65|0
1649814700000|2022-04-13 01:51:40|188.38|185.58|188.37|185.57|188.38|185.58|188.37|185.57|0
1649814710000|2022-04-13 01:51:50|188.45|185.65|188.37|185.57|188.45|185.65|188.37|185.57|0
1649814720000|2022-04-13 01:52:00|188.45|185.65|188.45|185.65|188.45|185.65|188.41|185.61|0
1649814750000|2022-04-13 01:52:30|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1649814760000|2022-04-13 01:52:40|188.59|185.79|188.52|185.72|188.59|185.79|188.52|185.72|0
1649814770000|2022-04-13 01:52:50|188.55|185.75|188.59|185.79|188.59|185.79|188.52|185.72|0
1649814780000|2022-04-13 01:53:00|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1649814800000|2022-04-13 01:53:20|188.59|185.79|188.55|185.75|188.59|185.79|188.55|185.75|0
1649814810000|2022-04-13 01:53:30|188.59|185.79|188.44|185.64|188.59|185.79|188.44|185.64|0
1649814820000|2022-04-13 01:53:40|188.37|185.57|188.44|185.64|188.44|185.64|188.37|185.57|0
1649814830000|2022-04-13 01:53:50|188.51|185.71|188.44|185.64|188.51|185.71|188.44|185.64|0
1649814850000|2022-04-13 01:54:10|188.51|185.71|188.51|185.71|188.51|185.71|188.44|185.64|0
1649814870000|2022-04-13 01:54:30|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1649814890000|2022-04-13 01:54:50|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1649814900000|2022-04-13 01:55:00|188.58|185.78|188.66|185.86|188.66|185.86|188.58|185.78|0
1649814910000|2022-04-13 01:55:10|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1649814920000|2022-04-13 01:55:20|188.65|185.85|188.73|185.93|188.73|185.93|188.65|185.85|0
1649814930000|2022-04-13 01:55:30|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1649814940000|2022-04-13 01:55:40|188.73|185.93|188.73|185.93|188.73|185.93|188.69|185.89|0
1649814950000|2022-04-13 01:55:50|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1649814960000|2022-04-13 01:56:00|188.65|185.85|188.58|185.78|188.65|185.85|188.58|185.78|0
1649814970000|2022-04-13 01:56:10|188.51|185.71|188.48|185.68|188.51|185.71|188.44|185.64|0
1649814980000|2022-04-13 01:56:20|188.51|185.71|188.44|185.64|188.51|185.71|188.44|185.64|0
1649814990000|2022-04-13 01:56:30|188.51|185.71|188.44|185.64|188.51|185.71|188.44|185.64|0
1649815000000|2022-04-13 01:56:40|188.3|185.5|188.23|185.43|188.3|185.5|188.23|185.43|0
1649815010000|2022-04-13 01:56:50|188.3|185.5|188.37|185.57|188.44|185.64|188.3|185.5|0
1649815020000|2022-04-13 01:57:00|188.41|185.61|188.44|185.64|188.44|185.64|188.41|185.61|0
1649815040000|2022-04-13 01:57:20|188.37|185.57|188.37|185.57|188.37|185.57|188.37|185.57|0
1649815050000|2022-04-13 01:57:30|188.44|185.64|188.44|185.64|188.44|185.64|188.37|185.57|0
1649815060000|2022-04-13 01:57:40|188.37|185.57|188.58|185.78|188.58|185.78|188.37|185.57|0
1649815080000|2022-04-13 01:58:00|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1649815090000|2022-04-13 01:58:10|188.62|185.82|188.65|185.85|188.65|185.85|188.62|185.82|0
1649815100000|2022-04-13 01:58:20|188.76|185.96|188.58|185.78|188.76|185.96|188.58|185.78|0
1649815110000|2022-04-13 01:58:30|188.65|185.85|188.65|185.85|188.65|185.85|188.58|185.78|0
1649815140000|2022-04-13 01:59:00|188.62|185.82|188.65|185.85|188.65|185.85|188.62|185.82|0
1649815150000|2022-04-13 01:59:10|188.58|185.78|188.65|185.85|188.65|185.85|188.58|185.78|0
1649815160000|2022-04-13 01:59:20|188.58|185.78|188.65|185.85|188.65|185.85|188.58|185.78|0
1649815170000|2022-04-13 01:59:30|188.72|185.92|188.65|185.85|188.72|185.92|188.65|185.85|0
1649815180000|2022-04-13 01:59:40|188.72|185.92|188.65|185.85|188.72|185.92|188.65|185.85|0
1649815190000|2022-04-13 01:59:50|188.72|185.92|188.65|185.85|188.72|185.92|188.65|185.85|0
1649815200000|2022-04-13 02:00:00|188.58|185.78|188.58|185.78|188.65|185.85|188.58|185.78|0
1649815210000|2022-04-13 02:00:10|188.65|185.85|188.72|185.92|188.72|185.92|188.65|185.85|0
1649815220000|2022-04-13 02:00:20|188.79|185.99|188.76|185.96|188.79|185.99|188.76|185.96|0
1649815230000|2022-04-13 02:00:30|188.79|185.99|188.79|185.99|188.79|185.99|188.72|185.92|0
1649815240000|2022-04-13 02:00:40|188.72|185.92|188.79|185.99|188.86|186.06|188.72|185.92|0
1649815250000|2022-04-13 02:00:50|188.76|185.96|188.79|185.99|188.79|185.99|188.72|185.92|0
1649815260000|2022-04-13 02:01:00|188.72|185.92|188.58|185.78|188.72|185.92|188.58|185.78|0
1649815270000|2022-04-13 02:01:10|188.65|185.85|188.58|185.78|188.65|185.85|188.58|185.78|0
1649815280000|2022-04-13 02:01:20|188.55|185.75|188.58|185.78|188.65|185.85|188.55|185.75|0
1649815290000|2022-04-13 02:01:30|188.62|185.82|188.58|185.78|188.62|185.82|188.58|185.78|0
1649815300000|2022-04-13 02:01:40|188.65|185.85|188.58|185.78|188.65|185.85|188.58|185.78|0
1649815310000|2022-04-13 02:01:50|188.65|185.85|188.58|185.78|188.65|185.85|188.58|185.78|0
1649815320000|2022-04-13 02:02:00|188.62|185.82|188.58|185.78|188.62|185.82|188.58|185.78|0
1649815340000|2022-04-13 02:02:20|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1649815370000|2022-04-13 02:02:50|188.44|185.64|188.44|185.64|188.44|185.64|188.37|185.57|0
1649815380000|2022-04-13 02:03:00|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1649815390000|2022-04-13 02:03:10|188.55|185.75|188.58|185.78|188.58|185.78|188.55|185.75|0
1649815400000|2022-04-13 02:03:20|188.51|185.71|188.58|185.78|188.58|185.78|188.51|185.71|0
1649815420000|2022-04-13 02:03:40|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1649815430000|2022-04-13 02:03:50|188.62|185.82|188.58|185.78|188.65|185.85|188.58|185.78|0
1649815440000|2022-04-13 02:04:00|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1649815450000|2022-04-13 02:04:10|188.72|185.92|188.65|185.85|188.72|185.92|188.65|185.85|0
1649815460000|2022-04-13 02:04:20|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1649815470000|2022-04-13 02:04:30|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1649815480000|2022-04-13 02:04:40|188.65|185.85|188.65|185.85|188.69|185.89|188.65|185.85|0
1649815490000|2022-04-13 02:04:50|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1649815500000|2022-04-13 02:05:00|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1649815510000|2022-04-13 02:05:10|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1649815530000|2022-04-13 02:05:30|188.65|185.85|188.72|185.92|188.72|185.92|188.65|185.85|0
1649815540000|2022-04-13 02:05:40|188.65|185.85|188.65|185.85|188.69|185.89|188.65|185.85|0
1649815550000|2022-04-13 02:05:50|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1649815560000|2022-04-13 02:06:00|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1649815570000|2022-04-13 02:06:10|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1649815580000|2022-04-13 02:06:20|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1649815590000|2022-04-13 02:06:30|188.58|185.78|188.37|185.57|188.58|185.78|188.37|185.57|0
1649815620000|2022-04-13 02:07:00|188.44|185.64|188.3|185.5|188.44|185.64|188.3|185.5|0
1649815640000|2022-04-13 02:07:20|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1649815650000|2022-04-13 02:07:30|188.19|185.39|188.3|185.5|188.3|185.5|188.16|185.36|0
1649815660000|2022-04-13 02:07:40|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1649815670000|2022-04-13 02:07:50|188.23|185.43|188.16|185.36|188.23|185.43|188.16|185.36|0
1649815680000|2022-04-13 02:08:00|188.09|185.29|188.26|185.46|188.3|185.5|188.09|185.29|0
1649815690000|2022-04-13 02:08:10|188.3|185.5|188.23|185.43|188.3|185.5|188.23|185.43|0
1649815700000|2022-04-13 02:08:20|188.3|185.5|188.23|185.43|188.3|185.5|188.23|185.43|0
1649815710000|2022-04-13 02:08:30|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1649815720000|2022-04-13 02:08:40|188.26|185.46|188.3|185.5|188.3|185.5|188.26|185.46|0
1649815740000|2022-04-13 02:09:00|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1649815750000|2022-04-13 02:09:10|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1649815760000|2022-04-13 02:09:20|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1649815770000|2022-04-13 02:09:30|188.16|185.36|188.16|185.36|188.19|185.39|188.16|185.36|0
1649815780000|2022-04-13 02:09:40|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1649815800000|2022-04-13 02:10:00|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1649815810000|2022-04-13 02:10:10|188.37|185.57|188.37|185.57|188.44|185.64|188.37|185.57|0
1649815860000|2022-04-13 02:11:00|188.33|185.53|188.3|185.5|188.33|185.53|188.3|185.5|0
1649815890000|2022-04-13 02:11:30|188.33|185.53|188.3|185.5|188.33|185.53|188.3|185.5|0
1649815900000|2022-04-13 02:11:40|188.37|185.57|188.3|185.5|188.37|185.57|188.3|185.5|0
1649815910000|2022-04-13 02:11:50|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1649815920000|2022-04-13 02:12:00|188.15|185.35|188.23|185.43|188.23|185.43|188.15|185.35|0
1649815930000|2022-04-13 02:12:10|188.3|185.5|188.3|185.5|188.3|185.5|188.26|185.46|0
1649815960000|2022-04-13 02:12:40|188.37|185.57|188.37|185.57|188.37|185.57|188.37|185.57|0
1649815970000|2022-04-13 02:12:50|188.44|185.64|188.37|185.57|188.44|185.64|188.37|185.57|0
1649815980000|2022-04-13 02:13:00|188.3|185.5|188.37|185.57|188.37|185.57|188.3|185.5|0
1649815990000|2022-04-13 02:13:10|188.4|185.6|188.37|185.57|188.4|185.6|188.37|185.57|0
1649816000000|2022-04-13 02:13:20|188.29|185.49|188.22|185.42|188.29|185.49|188.22|185.42|0
1649816020000|2022-04-13 02:13:40|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1649816030000|2022-04-13 02:13:50|188.22|185.42|188.26|185.46|188.29|185.49|188.22|185.42|0
1649816040000|2022-04-13 02:14:00|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1649816050000|2022-04-13 02:14:10|188.15|185.35|188.22|185.42|188.22|185.42|188.15|185.35|0
1649816080000|2022-04-13 02:14:40|188.08|185.28|188.22|185.42|188.22|185.42|188.08|185.28|0
1649816100000|2022-04-13 02:15:00|188.15|185.35|188.08|185.28|188.15|185.35|188.08|185.28|0
1649816110000|2022-04-13 02:15:10|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1649816120000|2022-04-13 02:15:20|188.29|185.49|188.22|185.42|188.29|185.49|188.22|185.42|0
1649816130000|2022-04-13 02:15:30|188.29|185.49|188.26|185.46|188.29|185.49|188.26|185.46|0
1649816140000|2022-04-13 02:15:40|188.29|185.49|188.29|185.49|188.36|185.56|188.29|185.49|0
1649816160000|2022-04-13 02:16:00|188.36|185.56|188.36|185.56|188.36|185.56|188.36|185.56|0
1649816170000|2022-04-13 02:16:10|188.29|185.49|188.36|185.56|188.36|185.56|188.29|185.49|0
1649816190000|2022-04-13 02:16:30|188.29|185.49|188.36|185.56|188.36|185.56|188.29|185.49|0
1649816200000|2022-04-13 02:16:40|188.29|185.49|188.29|185.49|188.33|185.53|188.29|185.49|0
1649816210000|2022-04-13 02:16:50|188.36|185.56|188.36|185.56|188.36|185.56|188.36|185.56|0
1649816230000|2022-04-13 02:17:10|188.33|185.53|188.33|185.53|188.33|185.53|188.33|185.53|0
1649816240000|2022-04-13 02:17:20|188.29|185.49|188.33|185.53|188.33|185.53|188.29|185.49|0
1649816250000|2022-04-13 02:17:30|188.29|185.49|188.29|185.49|188.29|185.49|188.29|185.49|0
1649816260000|2022-04-13 02:17:40|188.33|185.53|188.36|185.56|188.36|185.56|188.33|185.53|0
1649816280000|2022-04-13 02:18:00|188.29|185.49|188.29|185.49|188.29|185.49|188.29|185.49|0
1649816320000|2022-04-13 02:18:40|188.36|185.56|188.36|185.56|188.36|185.56|188.36|185.56|0
1649816330000|2022-04-13 02:18:50|188.33|185.53|188.33|185.53|188.36|185.56|188.33|185.53|0
1649816340000|2022-04-13 02:19:00|188.29|185.49|188.33|185.53|188.36|185.56|188.29|185.49|0
1649816350000|2022-04-13 02:19:10|188.36|185.56|188.29|185.49|188.36|185.56|188.29|185.49|0
1649816360000|2022-04-13 02:19:20|188.33|185.53|188.22|185.42|188.33|185.53|188.22|185.42|0
1649816370000|2022-04-13 02:19:30|188.29|185.49|188.26|185.46|188.29|185.49|188.26|185.46|0
1649816380000|2022-04-13 02:19:40|188.29|185.49|188.26|185.46|188.29|185.49|188.26|185.46|0
1649816390000|2022-04-13 02:19:50|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1649816400000|2022-04-13 02:20:00|188.29|185.49|188.22|185.42|188.29|185.49|188.22|185.42|0
1649816410000|2022-04-13 02:20:10|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1649816420000|2022-04-13 02:20:20|188.08|185.28|188.08|185.28|188.08|185.28|188.08|185.28|0
1649816450000|2022-04-13 02:20:50|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1649816460000|2022-04-13 02:21:00|188.08|185.28|188.08|185.28|188.08|185.28|188.08|185.28|0
1649816470000|2022-04-13 02:21:10|188.05|185.25|188.05|185.25|188.05|185.25|188.05|185.25|0
1649816480000|2022-04-13 02:21:20|188.01|185.21|188.08|185.28|188.08|185.28|188.01|185.21|0
1649816490000|2022-04-13 02:21:30|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1649816500000|2022-04-13 02:21:40|188.08|185.28|188.08|185.28|188.08|185.28|188.08|185.28|0
1649816510000|2022-04-13 02:21:50|188.01|185.21|188.01|185.21|188.01|185.21|187.94|185.14|0
1649816520000|2022-04-13 02:22:00|187.94|185.14|187.94|185.14|188.01|185.21|187.94|185.14|0
1649816530000|2022-04-13 02:22:10|188.01|185.21|188.01|185.21|188.01|185.21|187.94|185.14|0
1649816550000|2022-04-13 02:22:30|187.94|185.14|188.01|185.21|188.01|185.21|187.94|185.14|0
1649816560000|2022-04-13 02:22:40|187.94|185.14|187.87|185.07|187.94|185.14|187.87|185.07|0
1649816580000|2022-04-13 02:23:00|187.94|185.14|188.08|185.28|188.08|185.28|187.94|185.14|0
1649816590000|2022-04-13 02:23:10|188.15|185.35|188.15|185.35|188.15|185.35|188.08|185.28|0
1649816600000|2022-04-13 02:23:20|188.12|185.32|188.08|185.28|188.12|185.32|188.08|185.28|0
1649816610000|2022-04-13 02:23:30|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1649816620000|2022-04-13 02:23:40|188.08|185.28|188.08|185.28|188.08|185.28|188.08|185.28|0
1649816630000|2022-04-13 02:23:50|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1649816640000|2022-04-13 02:24:00|188.08|185.28|188.15|185.35|188.15|185.35|188.08|185.28|0
1649816660000|2022-04-13 02:24:20|188.12|185.32|188.15|185.35|188.15|185.35|188.12|185.32|0
1649816680000|2022-04-13 02:24:40|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1649816690000|2022-04-13 02:24:50|188.15|185.35|188.08|185.28|188.15|185.35|188.08|185.28|0
1649816700000|2022-04-13 02:25:00|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1649816710000|2022-04-13 02:25:10|188.08|185.28|188.15|185.35|188.15|185.35|188.08|185.28|0
1649816720000|2022-04-13 02:25:20|188.12|185.32|188.15|185.35|188.15|185.35|188.08|185.28|0
1649816740000|2022-04-13 02:25:40|188.22|185.42|188.15|185.35|188.22|185.42|188.15|185.35|0
1649816750000|2022-04-13 02:25:50|188.19|185.39|188.22|185.42|188.22|185.42|188.15|185.35|0
1649816770000|2022-04-13 02:26:10|188.15|185.35|188.08|185.28|188.15|185.35|188.08|185.28|0
1649816780000|2022-04-13 02:26:20|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1649816790000|2022-04-13 02:26:30|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1649816800000|2022-04-13 02:26:40|188.15|185.35|188.22|185.42|188.22|185.42|188.15|185.35|0
1649816820000|2022-04-13 02:27:00|188.25|185.45|188.22|185.42|188.25|185.45|188.22|185.42|0
1649816840000|2022-04-13 02:27:20|188.29|185.49|188.22|185.42|188.29|185.49|188.22|185.42|0
1649816860000|2022-04-13 02:27:40|188.18|185.38|188.15|185.35|188.18|185.38|188.15|185.35|0
1649816870000|2022-04-13 02:27:50|188.08|185.28|188.08|185.28|188.15|185.35|188.08|185.28|0
1649816880000|2022-04-13 02:28:00|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1649816890000|2022-04-13 02:28:10|188.08|185.28|188.08|185.28|188.08|185.28|188.08|185.28|0
1649816910000|2022-04-13 02:28:30|188.01|185.21|188.01|185.21|188.01|185.21|187.94|185.14|0
1649816940000|2022-04-13 02:29:00|187.97|185.17|187.97|185.17|188.01|185.21|187.94|185.14|0
1649816950000|2022-04-13 02:29:10|187.94|185.14|187.94|185.14|187.97|185.17|187.94|185.14|0
1649816960000|2022-04-13 02:29:20|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1649816970000|2022-04-13 02:29:30|188.08|185.28|188.04|185.24|188.08|185.28|188.04|185.24|0
1649816980000|2022-04-13 02:29:40|188.08|185.28|188.08|185.28|188.08|185.28|188.08|185.28|0
1649816990000|2022-04-13 02:29:50|188.11|185.31|188.08|185.28|188.11|185.31|188.08|185.28|0
1649817000000|2022-04-13 02:30:00|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1649817010000|2022-04-13 02:30:10|188.08|185.28|188.01|185.21|188.08|185.28|188.01|185.21|0
1649817040000|2022-04-13 02:30:40|188.04|185.24|188.01|185.21|188.04|185.24|188.01|185.21|0
1649817060000|2022-04-13 02:31:00|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1649817070000|2022-04-13 02:31:10|188.01|185.21|187.97|185.17|188.01|185.21|187.97|185.17|0
1649817080000|2022-04-13 02:31:20|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1649817090000|2022-04-13 02:31:30|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1649817100000|2022-04-13 02:31:40|187.94|185.14|188.01|185.21|188.01|185.21|187.94|185.14|0
1649817110000|2022-04-13 02:31:50|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1649817120000|2022-04-13 02:32:00|187.93|185.13|187.93|185.13|187.93|185.13|187.93|185.13|0
1649817130000|2022-04-13 02:32:10|187.86|185.06|187.86|185.06|187.86|185.06|187.79|184.99|0
1649817160000|2022-04-13 02:32:40|187.93|185.13|187.79|184.99|187.93|185.13|187.79|184.99|0
1649817180000|2022-04-13 02:33:00|187.72|184.92|187.65|184.85|187.72|184.92|187.65|184.85|0
1649817230000|2022-04-13 02:33:50|187.72|184.92|187.79|184.99|187.79|184.99|187.72|184.92|0
1649817240000|2022-04-13 02:34:00|187.86|185.06|187.79|184.99|187.86|185.06|187.79|184.99|0
1649817250000|2022-04-13 02:34:10|187.72|184.92|187.72|184.92|187.72|184.92|187.72|184.92|0
1649817260000|2022-04-13 02:34:20|187.76|184.96|187.76|184.96|187.76|184.96|187.76|184.96|0
1649817270000|2022-04-13 02:34:30|187.79|184.99|187.79|184.99|187.79|184.99|187.79|184.99|0
1649817280000|2022-04-13 02:34:40|187.72|184.92|187.72|184.92|187.79|184.99|187.72|184.92|0
1649817330000|2022-04-13 02:35:30|187.79|184.99|187.79|184.99|187.79|184.99|187.79|184.99|0
1649817340000|2022-04-13 02:35:40|187.76|184.96|187.79|184.99|187.79|184.99|187.76|184.96|0
1649817370000|2022-04-13 02:36:10|187.72|184.92|187.72|184.92|187.72|184.92|187.72|184.92|0
1649817390000|2022-04-13 02:36:30|187.65|184.85|187.58|184.78|187.65|184.85|187.58|184.78|0
1649817430000|2022-04-13 02:37:10|187.65|184.85|187.65|184.85|187.65|184.85|187.65|184.85|0
1649817440000|2022-04-13 02:37:20|187.58|184.78|187.58|184.78|187.58|184.78|187.58|184.78|0
1649817460000|2022-04-13 02:37:40|187.65|184.85|187.65|184.85|187.65|184.85|187.65|184.85|0
1649817470000|2022-04-13 02:37:50|187.72|184.92|187.72|184.92|187.79|184.99|187.72|184.92|0
1649817480000|2022-04-13 02:38:00|187.79|184.99|187.79|184.99|187.79|184.99|187.79|184.99|0
1649817530000|2022-04-13 02:38:50|187.86|185.06|187.93|185.13|187.93|185.13|187.86|185.06|0
1649817550000|2022-04-13 02:39:10|188|185.2|188|185.2|188|185.2|188|185.2|0
1649817570000|2022-04-13 02:39:30|187.93|185.13|187.97|185.17|187.97|185.17|187.93|185.13|0
1649817580000|2022-04-13 02:39:40|188|185.2|188|185.2|188|185.2|188|185.2|0
1649817610000|2022-04-13 02:40:10|187.93|185.13|187.93|185.13|187.93|185.13|187.93|185.13|0
1649817620000|2022-04-13 02:40:20|188|185.2|187.93|185.13|188|185.2|187.93|185.13|0
1649817630000|2022-04-13 02:40:30|188|185.2|188|185.2|188|185.2|188|185.2|0
1649817650000|2022-04-13 02:40:50|188.07|185.27|188.07|185.27|188.07|185.27|188.07|185.27|0
1649817670000|2022-04-13 02:41:10|188.11|185.31|188.11|185.31|188.11|185.31|188.11|185.31|0
1649817680000|2022-04-13 02:41:20|188.14|185.34|188.14|185.34|188.14|185.34|188.14|185.34|0
1649817690000|2022-04-13 02:41:30|188.21|185.41|188.14|185.34|188.21|185.41|188.14|185.34|0
1649817700000|2022-04-13 02:41:40|188.07|185.27|188.21|185.41|188.21|185.41|188.07|185.27|0
1649817710000|2022-04-13 02:41:50|188.14|185.34|188.14|185.34|188.14|185.34|188.14|185.34|0
1649817730000|2022-04-13 02:42:10|188.18|185.38|188.21|185.41|188.21|185.41|188.14|185.34|0
1649817740000|2022-04-13 02:42:20|188.14|185.34|188.21|185.41|188.21|185.41|188.14|185.34|0
1649817750000|2022-04-13 02:42:30|188.28|185.48|188.28|185.48|188.28|185.48|188.28|185.48|0
1649817770000|2022-04-13 02:42:50|188.35|185.55|188.35|185.55|188.35|185.55|188.35|185.55|0
1649817800000|2022-04-13 02:43:20|188.42|185.62|188.42|185.62|188.42|185.62|188.42|185.62|0
1649817820000|2022-04-13 02:43:40|188.35|185.55|188.35|185.55|188.35|185.55|188.35|185.55|0
1649817850000|2022-04-13 02:44:10|188.42|185.62|188.35|185.55|188.42|185.62|188.35|185.55|0
1649817860000|2022-04-13 02:44:20|188.42|185.62|188.35|185.55|188.42|185.62|188.35|185.55|0
1649817870000|2022-04-13 02:44:30|188.28|185.48|188.35|185.55|188.35|185.55|188.28|185.48|0
1649817880000|2022-04-13 02:44:40|188.32|185.52|188.35|185.55|188.35|185.55|188.32|185.52|0
1649817900000|2022-04-13 02:45:00|188.28|185.48|188.35|185.55|188.35|185.55|188.28|185.48|0
1649817910000|2022-04-13 02:45:10|188.32|185.52|188.35|185.55|188.35|185.55|188.32|185.52|0
1649817930000|2022-04-13 02:45:30|188.42|185.62|188.42|185.62|188.42|185.62|188.42|185.62|0
1649817940000|2022-04-13 02:45:40|188.35|185.55|188.35|185.55|188.35|185.55|188.35|185.55|0
1649817950000|2022-04-13 02:45:50|188.42|185.62|188.42|185.62|188.42|185.62|188.39|185.59|0
1649818010000|2022-04-13 02:46:50|188.35|185.55|188.35|185.55|188.35|185.55|188.35|185.55|0
1649818060000|2022-04-13 02:47:40|188.28|185.48|188.28|185.48|188.28|185.48|188.28|185.48|0
1649818100000|2022-04-13 02:48:20|188.21|185.41|188.21|185.41|188.21|185.41|188.21|185.41|0
1649818110000|2022-04-13 02:48:30|188.25|185.45|188.21|185.41|188.25|185.45|188.21|185.41|0
1649818120000|2022-04-13 02:48:40|188.25|185.45|188.28|185.48|188.28|185.48|188.21|185.41|0
1649818130000|2022-04-13 02:48:50|188.25|185.45|188.28|185.48|188.28|185.48|188.25|185.45|0
1649818150000|2022-04-13 02:49:10|188.21|185.41|188.21|185.41|188.21|185.41|188.21|185.41|0
1649818160000|2022-04-13 02:49:20|188.14|185.34|188.14|185.34|188.14|185.34|188.14|185.34|0
1649818190000|2022-04-13 02:49:50|188.07|185.27|188.07|185.27|188.07|185.27|188.07|185.27|0
1649818210000|2022-04-13 02:50:10|188|185.2|188|185.2|188|185.2|188|185.2|0
1649818240000|2022-04-13 02:50:40|187.93|185.13|188|185.2|188|185.2|187.93|185.13|0
1649818250000|2022-04-13 02:50:50|187.96|185.16|187.96|185.16|187.96|185.16|187.93|185.13|0
1649818260000|2022-04-13 02:51:00|187.93|185.13|188|185.2|188|185.2|187.93|185.13|0
1649818270000|2022-04-13 02:51:10|188.03|185.23|188|185.2|188.03|185.23|188|185.2|0
1649818330000|2022-04-13 02:52:10|187.93|185.13|187.93|185.13|187.93|185.13|187.93|185.13|0
1649818350000|2022-04-13 02:52:30|187.96|185.16|187.93|185.13|187.96|185.16|187.93|185.13|0
1649818360000|2022-04-13 02:52:40|187.96|185.16|188|185.2|188|185.2|187.96|185.16|0
1649818370000|2022-04-13 02:52:50|187.96|185.16|188|185.2|188|185.2|187.96|185.16|0
1649818380000|2022-04-13 02:53:00|188.07|185.27|188.14|185.34|188.14|185.34|188.07|185.27|0
1649818390000|2022-04-13 02:53:10|188.1|185.3|188.07|185.27|188.1|185.3|188.07|185.27|0
1649818400000|2022-04-13 02:53:20|188.1|185.3|188.07|185.27|188.1|185.3|188.07|185.27|0
1649818430000|2022-04-13 02:53:50|188|185.2|188|185.2|188|185.2|188|185.2|0
1649818450000|2022-04-13 02:54:10|187.93|185.13|187.92|185.12|187.93|185.13|187.92|185.12|0
1649818460000|2022-04-13 02:54:20|187.85|185.05|187.89|185.09|187.92|185.12|187.85|185.05|0
1649818470000|2022-04-13 02:54:30|187.85|185.05|187.85|185.05|187.85|185.05|187.85|185.05|0
1649818480000|2022-04-13 02:54:40|187.78|184.98|187.78|184.98|187.78|184.98|187.78|184.98|0
1649818490000|2022-04-13 02:54:50|187.82|185.02|187.85|185.05|187.85|185.05|187.82|185.02|0
1649818500000|2022-04-13 02:55:00|187.82|185.02|187.85|185.05|187.85|185.05|187.82|185.02|0
1649818520000|2022-04-13 02:55:20|187.78|184.98|187.78|184.98|187.85|185.05|187.78|184.98|0
1649818540000|2022-04-13 02:55:40|187.71|184.91|187.71|184.91|187.71|184.91|187.71|184.91|0
1649818560000|2022-04-13 02:56:00|187.85|185.05|187.78|184.98|187.85|185.05|187.78|184.98|0
1649818570000|2022-04-13 02:56:10|187.82|185.02|187.85|185.05|187.85|185.05|187.78|184.98|0
1649818600000|2022-04-13 02:56:40|187.92|185.12|187.92|185.12|187.92|185.12|187.92|185.12|0
1649818610000|2022-04-13 02:56:50|187.99|185.19|187.92|185.12|187.99|185.19|187.92|185.12|0
1649818620000|2022-04-13 02:57:00|187.99|185.19|187.99|185.19|187.99|185.19|187.99|185.19|0
1649818630000|2022-04-13 02:57:10|187.92|185.12|187.92|185.12|187.92|185.12|187.92|185.12|0
1649818640000|2022-04-13 02:57:20|187.99|185.19|187.99|185.19|187.99|185.19|187.99|185.19|0
1649818650000|2022-04-13 02:57:30|188.03|185.23|188.06|185.26|188.06|185.26|188.03|185.23|0
1649818660000|2022-04-13 02:57:40|187.99|185.19|187.99|185.19|187.99|185.19|187.99|185.19|0
1649818680000|2022-04-13 02:58:00|188.03|185.23|188.03|185.23|188.03|185.23|188.03|185.23|0
1649818690000|2022-04-13 02:58:10|188.06|185.26|188.06|185.26|188.06|185.26|188.06|185.26|0
1649818750000|2022-04-13 02:59:10|188.03|185.23|188.06|185.26|188.06|185.26|188.03|185.23|0
1649818770000|2022-04-13 02:59:30|188.13|185.33|188.13|185.33|188.13|185.33|188.1|185.3|0
1649818780000|2022-04-13 02:59:40|188.1|185.3|188.1|185.3|188.1|185.3|188.1|185.3|0
1649818790000|2022-04-13 02:59:50|188.13|185.33|188.06|185.26|188.13|185.33|188.06|185.26|0
1649818800000|2022-04-13 03:00:00|187.99|185.19|187.99|185.19|187.99|185.19|187.99|185.19|0
1649818820000|2022-04-13 03:00:20|187.92|185.12|187.99|185.19|187.99|185.19|187.92|185.12|0
1649818840000|2022-04-13 03:00:40|187.92|185.12|187.92|185.12|187.92|185.12|187.92|185.12|0
1649818850000|2022-04-13 03:00:50|187.99|185.19|187.99|185.19|187.99|185.19|187.99|185.19|0
1649818870000|2022-04-13 03:01:10|187.92|185.12|187.92|185.12|187.92|185.12|187.92|185.12|0
1649818880000|2022-04-13 03:01:20|187.99|185.19|187.92|185.12|187.99|185.19|187.92|185.12|0
1649818910000|2022-04-13 03:01:50|187.85|185.05|187.85|185.05|187.85|185.05|187.85|185.05|0
1649818930000|2022-04-13 03:02:10|187.78|184.98|187.78|184.98|187.82|185.02|187.78|184.98|0
1649818950000|2022-04-13 03:02:30|187.75|184.95|187.64|184.84|187.75|184.95|187.64|184.84|0
1649818970000|2022-04-13 03:02:50|187.68|184.88|187.64|184.84|187.71|184.91|187.64|184.84|0
1649818980000|2022-04-13 03:03:00|187.68|184.88|187.71|184.91|187.71|184.91|187.68|184.88|0
1649818990000|2022-04-13 03:03:10|187.64|184.84|187.71|184.91|187.71|184.91|187.64|184.84|0
1649819000000|2022-04-13 03:03:20|187.64|184.84|187.68|184.88|187.71|184.91|187.64|184.84|0
1649819010000|2022-04-13 03:03:30|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1649819040000|2022-04-13 03:04:00|187.57|184.77|187.57|184.77|187.57|184.77|187.57|184.77|0
1649819060000|2022-04-13 03:04:20|187.64|184.84|187.5|184.7|187.64|184.84|187.5|184.7|0
1649819080000|2022-04-13 03:04:40|187.43|184.63|187.43|184.63|187.43|184.63|187.43|184.63|0
1649819090000|2022-04-13 03:04:50|187.5|184.7|187.5|184.7|187.5|184.7|187.5|184.7|0
1649819100000|2022-04-13 03:05:00|187.57|184.77|187.5|184.7|187.57|184.77|187.5|184.7|0
1649819120000|2022-04-13 03:05:20|187.43|184.63|187.43|184.63|187.43|184.63|187.43|184.63|0
1649819130000|2022-04-13 03:05:30|187.08|184.28|187.08|184.28|187.08|184.28|187.08|184.28|0
1649819150000|2022-04-13 03:05:50|187.15|184.35|187.08|184.28|187.15|184.35|187.08|184.28|0
1649819160000|2022-04-13 03:06:00|187.15|184.35|187.08|184.28|187.15|184.35|187.08|184.28|0
1649819170000|2022-04-13 03:06:10|187.11|184.31|187.15|184.35|187.15|184.35|187.11|184.31|0
1649819180000|2022-04-13 03:06:20|187.22|184.42|187.18|184.38|187.22|184.42|187.18|184.38|0
1649819190000|2022-04-13 03:06:30|187.22|184.42|187.22|184.42|187.22|184.42|187.22|184.42|0
1649819200000|2022-04-13 03:06:40|187.29|184.49|187.29|184.49|187.32|184.52|187.29|184.49|0
1649819210000|2022-04-13 03:06:50|187.36|184.56|187.36|184.56|187.36|184.56|187.36|184.56|0
1649819220000|2022-04-13 03:07:00|187.43|184.63|187.5|184.7|187.5|184.7|187.43|184.63|0
1649819230000|2022-04-13 03:07:10|187.57|184.77|187.5|184.7|187.57|184.77|187.5|184.7|0
1649819270000|2022-04-13 03:07:50|187.53|184.73|187.57|184.77|187.57|184.77|187.5|184.7|0
1649819280000|2022-04-13 03:08:00|187.5|184.7|187.57|184.77|187.57|184.77|187.5|184.7|0
1649819290000|2022-04-13 03:08:10|187.5|184.7|187.5|184.7|187.5|184.7|187.5|184.7|0
1649819300000|2022-04-13 03:08:20|187.57|184.77|187.57|184.77|187.57|184.77|187.57|184.77|0
1649819330000|2022-04-13 03:08:50|187.64|184.84|187.57|184.77|187.64|184.84|187.57|184.77|0
1649819340000|2022-04-13 03:09:00|187.64|184.84|187.64|184.84|187.71|184.91|187.64|184.84|0
1649819350000|2022-04-13 03:09:10|187.57|184.77|187.57|184.77|187.57|184.77|187.57|184.77|0
1649819360000|2022-04-13 03:09:20|187.6|184.8|187.64|184.84|187.64|184.84|187.6|184.8|0
1649819370000|2022-04-13 03:09:30|187.57|184.77|187.64|184.84|187.64|184.84|187.57|184.77|0
1649819380000|2022-04-13 03:09:40|187.57|184.77|187.57|184.77|187.57|184.77|187.57|184.77|0
1649819390000|2022-04-13 03:09:50|187.64|184.84|187.64|184.84|187.71|184.91|187.57|184.77|0
1649819400000|2022-04-13 03:10:00|187.57|184.77|187.57|184.77|187.57|184.77|187.57|184.77|0
1649819410000|2022-04-13 03:10:10|187.5|184.7|187.57|184.77|187.57|184.77|187.5|184.7|0
1649819430000|2022-04-13 03:10:30|187.53|184.73|187.64|184.84|187.64|184.84|187.53|184.73|0
1649819440000|2022-04-13 03:10:40|187.57|184.77|187.64|184.84|187.64|184.84|187.57|184.77|0
1649819450000|2022-04-13 03:10:50|187.6|184.8|187.71|184.91|187.71|184.91|187.6|184.8|0
1649819460000|2022-04-13 03:11:00|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1649819470000|2022-04-13 03:11:10|187.71|184.91|187.64|184.84|187.71|184.91|187.64|184.84|0
1649819480000|2022-04-13 03:11:20|187.67|184.87|187.64|184.84|187.67|184.87|187.64|184.84|0
1649819500000|2022-04-13 03:11:40|187.71|184.91|187.71|184.91|187.71|184.91|187.71|184.91|0
1649819530000|2022-04-13 03:12:10|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1649819580000|2022-04-13 03:13:00|187.57|184.77|187.64|184.84|187.64|184.84|187.57|184.77|0
1649819590000|2022-04-13 03:13:10|186.41|183.61|186.41|183.61|186.41|183.61|186.34|183.54|0
1649819600000|2022-04-13 03:13:20|186.34|183.54|186.34|183.54|186.34|183.54|186.34|183.54|0
1649819610000|2022-04-13 03:13:30|186.27|183.47|186.27|183.47|186.34|183.54|186.27|183.47|0
1649819630000|2022-04-13 03:13:50|186.2|183.4|186.2|183.4|186.2|183.4|186.2|183.4|0
1649819640000|2022-04-13 03:14:00|186.27|183.47|186.3|183.5|186.3|183.5|186.27|183.47|0
1649819650000|2022-04-13 03:14:10|186.27|183.47|186.27|183.47|186.27|183.47|186.27|183.47|0
1649819660000|2022-04-13 03:14:20|186.34|183.54|186.34|183.54|186.34|183.54|186.34|183.54|0
1649819670000|2022-04-13 03:14:30|186.27|183.47|186.27|183.47|186.27|183.47|186.27|183.47|0
1649819680000|2022-04-13 03:14:40|187.49|184.69|187.56|184.76|187.56|184.76|187.49|184.69|0
1649819690000|2022-04-13 03:14:50|187.53|184.73|187.49|184.69|187.53|184.73|187.49|184.69|0
1649819720000|2022-04-13 03:15:20|187.56|184.76|187.49|184.69|187.56|184.76|187.49|184.69|0
1649819730000|2022-04-13 03:15:30|187.56|184.76|187.56|184.76|187.56|184.76|187.56|184.76|0
1649819740000|2022-04-13 03:15:40|187.63|184.83|187.56|184.76|187.63|184.83|187.56|184.76|0
1649819760000|2022-04-13 03:16:00|187.49|184.69|187.49|184.69|187.49|184.69|187.49|184.69|0
1649819770000|2022-04-13 03:16:10|187.53|184.73|187.53|184.73|187.53|184.73|187.53|184.73|0
1649819780000|2022-04-13 03:16:20|187.56|184.76|187.56|184.76|187.56|184.76|187.56|184.76|0
1649819800000|2022-04-13 03:16:40|187.49|184.69|187.49|184.69|187.49|184.69|187.49|184.69|0
1649819830000|2022-04-13 03:17:10|187.56|184.76|187.56|184.76|187.56|184.76|187.56|184.76|0
1649819840000|2022-04-13 03:17:20|187.49|184.69|187.49|184.69|187.49|184.69|187.49|184.69|0
1649819850000|2022-04-13 03:17:30|187.56|184.76|187.49|184.69|187.56|184.76|187.49|184.69|0
1649819860000|2022-04-13 03:17:40|187.53|184.73|187.53|184.73|187.56|184.76|187.53|184.73|0
1649819870000|2022-04-13 03:17:50|187.49|184.69|187.49|184.69|187.49|184.69|187.49|184.69|0
1649819890000|2022-04-13 03:18:10|187.56|184.76|187.56|184.76|187.56|184.76|187.56|184.76|0
1649819900000|2022-04-13 03:18:20|187.49|184.69|187.49|184.69|187.49|184.69|187.49|184.69|0
1649819910000|2022-04-13 03:18:30|187.56|184.76|187.49|184.69|187.56|184.76|187.49|184.69|0
1649819930000|2022-04-13 03:18:50|187.53|184.73|187.49|184.69|187.53|184.73|187.49|184.69|0
1649819970000|2022-04-13 03:19:30|187.42|184.62|187.49|184.69|187.49|184.69|187.42|184.62|0
1649819990000|2022-04-13 03:19:50|187.42|184.62|187.42|184.62|187.42|184.62|187.42|184.62|0
1649820000000|2022-04-13 03:20:00|187.35|184.55|187.35|184.55|187.35|184.55|187.35|184.55|0
1649820010000|2022-04-13 03:20:10|187.42|184.62|187.35|184.55|187.42|184.62|187.35|184.55|0
1649820020000|2022-04-13 03:20:20|187.39|184.59|187.39|184.59|187.39|184.59|187.39|184.59|0
1649820030000|2022-04-13 03:20:30|187.42|184.62|187.42|184.62|187.42|184.62|187.42|184.62|0
1649820040000|2022-04-13 03:20:40|187.35|184.55|187.35|184.55|187.35|184.55|187.35|184.55|0
1649820050000|2022-04-13 03:20:50|187.28|184.48|187.28|184.48|187.28|184.48|187.28|184.48|0
1649820070000|2022-04-13 03:21:10|187.32|184.52|187.28|184.48|187.32|184.52|187.28|184.48|0
1649820090000|2022-04-13 03:21:30|187.21|184.41|187.28|184.48|187.28|184.48|187.21|184.41|0
1649820120000|2022-04-13 03:22:00|187.35|184.55|187.35|184.55|187.35|184.55|187.35|184.55|0
1649820130000|2022-04-13 03:22:10|187.39|184.59|187.35|184.55|187.39|184.59|187.35|184.55|0
1649820140000|2022-04-13 03:22:20|187.28|184.48|187.28|184.48|187.28|184.48|187.28|184.48|0
1649820220000|2022-04-13 03:23:40|187.21|184.41|187.28|184.48|187.28|184.48|187.21|184.41|0
1649820250000|2022-04-13 03:24:10|187.21|184.41|187.14|184.34|187.21|184.41|187.14|184.34|0
1649820260000|2022-04-13 03:24:20|187.07|184.27|187.21|184.41|187.21|184.41|187.07|184.27|0
1649820270000|2022-04-13 03:24:30|187.18|184.38|187.18|184.38|187.18|184.38|187.18|184.38|0
1649820280000|2022-04-13 03:24:40|187.21|184.41|187.21|184.41|187.21|184.41|187.21|184.41|0
1649820290000|2022-04-13 03:24:50|187.28|184.48|187.28|184.48|187.28|184.48|187.28|184.48|0
1649820310000|2022-04-13 03:25:10|187.35|184.55|187.35|184.55|187.35|184.55|187.28|184.48|0
1649820320000|2022-04-13 03:25:20|187.42|184.62|187.42|184.62|187.42|184.62|187.42|184.62|0
1649820370000|2022-04-13 03:26:10|187.35|184.55|187.39|184.59|187.39|184.59|187.35|184.55|0
1649820380000|2022-04-13 03:26:20|187.35|184.55|187.35|184.55|187.39|184.59|187.35|184.55|0
1649820400000|2022-04-13 03:26:40|187.42|184.62|187.39|184.59|187.42|184.62|187.35|184.55|0
1649820410000|2022-04-13 03:26:50|187.35|184.55|187.35|184.55|187.39|184.59|187.35|184.55|0
1649820420000|2022-04-13 03:27:00|187.42|184.62|187.42|184.62|187.42|184.62|187.42|184.62|0
1649820450000|2022-04-13 03:27:30|187.35|184.55|187.35|184.55|187.35|184.55|187.35|184.55|0
1649820480000|2022-04-13 03:28:00|187.28|184.48|187.28|184.48|187.28|184.48|187.28|184.48|0
1649820490000|2022-04-13 03:28:10|187.35|184.55|187.35|184.55|187.35|184.55|187.35|184.55|0
1649820500000|2022-04-13 03:28:20|187.28|184.48|187.28|184.48|187.28|184.48|187.28|184.48|0
1649820510000|2022-04-13 03:28:30|187.31|184.51|187.35|184.55|187.35|184.55|187.31|184.51|0
1649820540000|2022-04-13 03:29:00|187.28|184.48|187.28|184.48|187.28|184.48|187.28|184.48|0
1649820550000|2022-04-13 03:29:10|187.24|184.44|187.28|184.48|187.28|184.48|187.24|184.44|0
1649820570000|2022-04-13 03:29:30|187.24|184.44|187.24|184.44|187.24|184.44|187.24|184.44|0
1649820580000|2022-04-13 03:29:40|187.21|184.41|187.21|184.41|187.21|184.41|187.21|184.41|0
1649820600000|2022-04-13 03:30:00|187.28|184.48|187.35|184.55|187.35|184.55|187.28|184.48|0
1649820610000|2022-04-13 03:30:10|187.28|184.48|187.28|184.48|187.28|184.48|187.28|184.48|0
1649820620000|2022-04-13 03:30:20|187.21|184.41|187.14|184.34|187.21|184.41|187.14|184.34|0
1649820650000|2022-04-13 03:30:50|187.07|184.27|187.14|184.34|187.14|184.34|187.07|184.27|0
1649820660000|2022-04-13 03:31:00|187.07|184.27|187.14|184.34|187.14|184.34|187.07|184.27|0
1649820670000|2022-04-13 03:31:10|187.17|184.37|187.21|184.41|187.21|184.41|187.17|184.37|0
1649820680000|2022-04-13 03:31:20|187.24|184.44|187.24|184.44|187.24|184.44|187.24|184.44|0
1649820690000|2022-04-13 03:31:30|187.31|184.51|187.28|184.48|187.31|184.51|187.28|184.48|0
1649820700000|2022-04-13 03:31:40|187.31|184.51|187.35|184.55|187.35|184.55|187.31|184.51|0
1649820710000|2022-04-13 03:31:50|187.28|184.48|187.28|184.48|187.28|184.48|187.28|184.48|0
1649820720000|2022-04-13 03:32:00|187.31|184.51|187.28|184.48|187.31|184.51|187.28|184.48|0
1649820730000|2022-04-13 03:32:10|187.35|184.55|187.31|184.51|187.35|184.55|187.31|184.51|0
1649820740000|2022-04-13 03:32:20|187.28|184.48|187.28|184.48|187.28|184.48|187.21|184.41|0
1649820770000|2022-04-13 03:32:50|187.35|184.55|187.35|184.55|187.35|184.55|187.35|184.55|0
1649820780000|2022-04-13 03:33:00|187.28|184.48|187.28|184.48|187.31|184.51|187.28|184.48|0
1649820790000|2022-04-13 03:33:10|187.31|184.51|187.35|184.55|187.35|184.55|187.31|184.51|0
1649820800000|2022-04-13 03:33:20|187.28|184.48|187.35|184.55|187.35|184.55|187.28|184.48|0
1649820820000|2022-04-13 03:33:40|187.42|184.62|187.42|184.62|187.42|184.62|187.42|184.62|0
1649820830000|2022-04-13 03:33:50|187.35|184.55|187.35|184.55|187.35|184.55|187.35|184.55|0
1649820840000|2022-04-13 03:34:00|187.38|184.58|187.38|184.58|187.38|184.58|187.38|184.58|0
1649820850000|2022-04-13 03:34:10|187.35|184.55|187.35|184.55|187.35|184.55|187.35|184.55|0
1649820880000|2022-04-13 03:34:40|187.56|184.76|187.56|184.76|187.63|184.83|187.56|184.76|0
1649820890000|2022-04-13 03:34:50|187.49|184.69|187.49|184.69|187.49|184.69|187.49|184.69|0
1649820910000|2022-04-13 03:35:10|187.52|184.72|187.52|184.72|187.52|184.72|187.52|184.72|0
1649820920000|2022-04-13 03:35:20|187.56|184.76|187.56|184.76|187.56|184.76|187.56|184.76|0
1649820930000|2022-04-13 03:35:30|187.49|184.69|187.49|184.69|187.49|184.69|187.45|184.65|0
1649820940000|2022-04-13 03:35:40|187.42|184.62|187.42|184.62|187.42|184.62|187.42|184.62|0
1649820980000|2022-04-13 03:36:20|187.41|184.61|187.41|184.61|187.41|184.61|187.41|184.61|0
1649821040000|2022-04-13 03:37:20|187.34|184.54|187.34|184.54|187.34|184.54|187.34|184.54|0
1649821070000|2022-04-13 03:37:50|187.27|184.47|187.27|184.47|187.27|184.47|187.27|184.47|0
1649821080000|2022-04-13 03:38:00|187.2|184.4|187.2|184.4|187.2|184.4|187.2|184.4|0
1649821130000|2022-04-13 03:38:50|187.17|184.37|187.2|184.4|187.2|184.4|187.17|184.37|0
1649821160000|2022-04-13 03:39:20|187.24|184.44|187.2|184.4|187.24|184.44|187.2|184.4|0
1649821180000|2022-04-13 03:39:40|187.13|184.33|187.2|184.4|187.2|184.4|187.13|184.33|0
1649821190000|2022-04-13 03:39:50|187.17|184.37|187.17|184.37|187.17|184.37|187.17|184.37|0
1649821200000|2022-04-13 03:40:00|187.13|184.33|187.13|184.33|187.13|184.33|187.13|184.33|0
1649821210000|2022-04-13 03:40:10|187.17|184.37|187.13|184.33|187.17|184.37|187.13|184.33|0
1649821220000|2022-04-13 03:40:20|187.06|184.26|187.06|184.26|187.06|184.26|187.06|184.26|0
1649821230000|2022-04-13 03:40:30|187.13|184.33|187.06|184.26|187.13|184.33|187.06|184.26|0
1649821250000|2022-04-13 03:40:50|187.1|184.3|187.13|184.33|187.13|184.33|187.1|184.3|0
1649821260000|2022-04-13 03:41:00|187.2|184.4|187.24|184.44|187.24|184.44|187.2|184.4|0
1649821270000|2022-04-13 03:41:10|187.2|184.4|187.2|184.4|187.2|184.4|187.2|184.4|0
1649821290000|2022-04-13 03:41:30|187.24|184.44|187.24|184.44|187.24|184.44|187.24|184.44|0
1649821300000|2022-04-13 03:41:40|187.2|184.4|187.2|184.4|187.2|184.4|187.2|184.4|0
1649821350000|2022-04-13 03:42:30|187.27|184.47|187.27|184.47|187.27|184.47|187.27|184.47|0
1649821360000|2022-04-13 03:42:40|187.31|184.51|187.27|184.47|187.34|184.54|187.27|184.47|0
1649821370000|2022-04-13 03:42:50|187.31|184.51|187.31|184.51|187.31|184.51|187.31|184.51|0
1649821380000|2022-04-13 03:43:00|187.27|184.47|187.34|184.54|187.34|184.54|187.27|184.47|0
1649821400000|2022-04-13 03:43:20|187.31|184.51|187.34|184.54|187.34|184.54|187.31|184.51|0
1649821420000|2022-04-13 03:43:40|187.27|184.47|187.34|184.54|187.34|184.54|187.27|184.47|0
1649821460000|2022-04-13 03:44:20|187.27|184.47|187.34|184.54|187.34|184.54|187.27|184.47|0
1649821480000|2022-04-13 03:44:40|187.38|184.58|187.34|184.54|187.38|184.58|187.34|184.54|0
1649821510000|2022-04-13 03:45:10|187.38|184.58|187.34|184.54|187.38|184.58|187.34|184.54|0
1649821530000|2022-04-13 03:45:30|187.31|184.51|187.27|184.47|187.31|184.51|187.27|184.47|0
1649821560000|2022-04-13 03:46:00|187.24|184.44|187.24|184.44|187.24|184.44|187.24|184.44|0
1649821570000|2022-04-13 03:46:10|187.27|184.47|187.2|184.4|187.27|184.47|187.2|184.4|0
1649821650000|2022-04-13 03:47:30|187.13|184.33|187.2|184.4|187.2|184.4|187.13|184.33|0
1649821700000|2022-04-13 03:48:20|187.27|184.47|187.27|184.47|187.27|184.47|187.27|184.47|0
1649821720000|2022-04-13 03:48:40|187.34|184.54|187.34|184.54|187.38|184.58|187.34|184.54|0
1649821730000|2022-04-13 03:48:50|187.27|184.47|187.27|184.47|187.27|184.47|187.27|184.47|0
1649821750000|2022-04-13 03:49:10|187.2|184.4|187.27|184.47|187.27|184.47|187.2|184.4|0
1649821770000|2022-04-13 03:49:30|187.2|184.4|187.2|184.4|187.2|184.4|187.2|184.4|0
1649821820000|2022-04-13 03:50:20|187.27|184.47|187.27|184.47|187.27|184.47|187.27|184.47|0
1649821840000|2022-04-13 03:50:40|187.3|184.5|187.3|184.5|187.3|184.5|187.3|184.5|0
1649821850000|2022-04-13 03:50:50|187.27|184.47|187.27|184.47|187.27|184.47|187.27|184.47|0
1649821950000|2022-04-13 03:52:30|187.2|184.4|187.2|184.4|187.2|184.4|187.2|184.4|0
1649821970000|2022-04-13 03:52:50|187.16|184.36|187.16|184.36|187.16|184.36|187.16|184.36|0
1649821980000|2022-04-13 03:53:00|187.23|184.43|187.2|184.4|187.23|184.43|187.2|184.4|0
1649821990000|2022-04-13 03:53:10|187.16|184.36|187.2|184.4|187.2|184.4|187.16|184.36|0
1649822000000|2022-04-13 03:53:20|187.16|184.36|187.2|184.4|187.2|184.4|187.16|184.36|0
1649822030000|2022-04-13 03:53:50|187.16|184.36|187.2|184.4|187.2|184.4|187.16|184.36|0
1649822060000|2022-04-13 03:54:20|187.16|184.36|187.16|184.36|187.16|184.36|187.16|184.36|0
1649822070000|2022-04-13 03:54:30|187.13|184.33|187.13|184.33|187.13|184.33|187.13|184.33|0
1649822090000|2022-04-13 03:54:50|187.2|184.4|187.2|184.4|187.2|184.4|187.2|184.4|0
1649822150000|2022-04-13 03:55:50|187.27|184.47|187.34|184.54|187.34|184.54|187.27|184.47|0
1649822160000|2022-04-13 03:56:00|187.3|184.5|187.3|184.5|187.34|184.54|187.3|184.5|0
1649822170000|2022-04-13 03:56:10|187.34|184.54|187.27|184.47|187.34|184.54|187.27|184.47|0
1649822180000|2022-04-13 03:56:20|187.23|184.43|187.27|184.47|187.27|184.47|187.23|184.43|0
1649822210000|2022-04-13 03:56:50|187.34|184.54|187.27|184.47|187.34|184.54|187.27|184.47|0
1649822220000|2022-04-13 03:57:00|187.2|184.4|187.23|184.43|187.23|184.43|187.2|184.4|0
1649822230000|2022-04-13 03:57:10|187.2|184.4|187.27|184.47|187.27|184.47|187.2|184.4|0
1649822240000|2022-04-13 03:57:20|187.2|184.4|187.2|184.4|187.2|184.4|187.2|184.4|0
1649822270000|2022-04-13 03:57:50|187.27|184.47|187.2|184.4|187.27|184.47|187.2|184.4|0
1649822280000|2022-04-13 03:58:00|187.23|184.43|187.2|184.4|187.23|184.43|187.2|184.4|0
1649822290000|2022-04-13 03:58:10|187.19|184.39|187.19|184.39|187.19|184.39|187.19|184.39|0
1649822380000|2022-04-13 03:59:40|187.23|184.43|187.19|184.39|187.23|184.43|187.19|184.39|0
1649822390000|2022-04-13 03:59:50|187.23|184.43|187.19|184.39|187.23|184.43|187.19|184.39|0
1649822430000|2022-04-13 04:00:30|187.16|184.36|187.16|184.36|187.16|184.36|187.16|184.36|0
1649822440000|2022-04-13 04:00:40|187.12|184.32|187.19|184.39|187.19|184.39|187.12|184.32|0
1649822450000|2022-04-13 04:00:50|187.12|184.32|187.12|184.32|187.12|184.32|187.12|184.32|0
1649822490000|2022-04-13 04:01:30|187.19|184.39|187.26|184.46|187.26|184.46|187.19|184.39|0
1649822510000|2022-04-13 04:01:50|187.23|184.43|187.19|184.39|187.23|184.43|187.19|184.39|0
1649822520000|2022-04-13 04:02:00|187.16|184.36|187.19|184.39|187.19|184.39|187.16|184.36|0
1649822540000|2022-04-13 04:02:20|187.26|184.46|187.26|184.46|187.3|184.5|187.26|184.46|0
1649822550000|2022-04-13 04:02:30|187.3|184.5|187.26|184.46|187.3|184.5|187.26|184.46|0
1649822570000|2022-04-13 04:02:50|187.33|184.53|187.33|184.53|187.33|184.53|187.33|184.53|0
1649822600000|2022-04-13 04:03:20|187.47|184.67|187.47|184.67|187.47|184.67|187.4|184.6|0
1649822610000|2022-04-13 04:03:30|187.51|184.71|187.54|184.74|187.54|184.74|187.47|184.67|0
1649822640000|2022-04-13 04:04:00|187.47|184.67|187.47|184.67|187.47|184.67|187.47|184.67|0
1649822710000|2022-04-13 04:05:10|187.4|184.6|187.4|184.6|187.4|184.6|187.4|184.6|0
1649822760000|2022-04-13 04:06:00|187.44|184.64|187.47|184.67|187.47|184.67|187.44|184.64|0
1649822770000|2022-04-13 04:06:10|187.44|184.64|187.4|184.6|187.44|184.64|187.4|184.6|0
1649822800000|2022-04-13 04:06:40|187.33|184.53|187.33|184.53|187.33|184.53|187.33|184.53|0
1649822820000|2022-04-13 04:07:00|187.26|184.46|187.26|184.46|187.26|184.46|187.26|184.46|0
1649822860000|2022-04-13 04:07:40|187.3|184.5|187.3|184.5|187.3|184.5|187.3|184.5|0
1649822870000|2022-04-13 04:07:50|187.33|184.53|187.33|184.53|187.33|184.53|187.33|184.53|0
1649822880000|2022-04-13 04:08:00|187.3|184.5|187.33|184.53|187.33|184.53|187.3|184.5|0
1649822920000|2022-04-13 04:08:40|187.3|184.5|187.26|184.46|187.3|184.5|187.26|184.46|0
1649822960000|2022-04-13 04:09:20|187.19|184.39|187.19|184.39|187.19|184.39|187.19|184.39|0
1649822980000|2022-04-13 04:09:40|187.16|184.36|187.19|184.39|187.19|184.39|187.12|184.32|0
1649822990000|2022-04-13 04:09:50|187.26|184.46|187.19|184.39|187.26|184.46|187.19|184.39|0
1649823000000|2022-04-13 04:10:00|187.26|184.46|187.26|184.46|187.33|184.53|187.26|184.46|0
1649823010000|2022-04-13 04:10:10|187.33|184.53|187.26|184.46|187.33|184.53|187.26|184.46|0
1649823020000|2022-04-13 04:10:20|187.23|184.43|187.26|184.46|187.26|184.46|187.23|184.43|0
1649823040000|2022-04-13 04:10:40|187.33|184.53|187.33|184.53|187.33|184.53|187.33|184.53|0
1649823050000|2022-04-13 04:10:50|187.26|184.46|187.26|184.46|187.26|184.46|187.26|184.46|0
1649823080000|2022-04-13 04:11:20|187.23|184.43|187.26|184.46|187.26|184.46|187.23|184.43|0
1649823140000|2022-04-13 04:12:20|187.23|184.43|187.19|184.39|187.23|184.43|187.19|184.39|0
1649823150000|2022-04-13 04:12:30|187.26|184.46|187.26|184.46|187.26|184.46|187.26|184.46|0
1649823160000|2022-04-13 04:12:40|187.22|184.42|187.22|184.42|187.22|184.42|187.22|184.42|0
1649823170000|2022-04-13 04:12:50|187.26|184.46|187.26|184.46|187.26|184.46|187.26|184.46|0
1649823200000|2022-04-13 04:13:20|187.29|184.49|187.29|184.49|187.29|184.49|187.29|184.49|0
1649823210000|2022-04-13 04:13:30|187.26|184.46|187.33|184.53|187.33|184.53|187.26|184.46|0
1649823220000|2022-04-13 04:13:40|187.29|184.49|187.29|184.49|187.29|184.49|187.29|184.49|0
1649823230000|2022-04-13 04:13:50|187.33|184.53|187.29|184.49|187.33|184.53|187.29|184.49|0
1649823240000|2022-04-13 04:14:00|187.26|184.46|187.26|184.46|187.26|184.46|187.26|184.46|0
1649823300000|2022-04-13 04:15:00|187.33|184.53|187.33|184.53|187.33|184.53|187.33|184.53|0
1649823380000|2022-04-13 04:16:20|187.26|184.46|187.19|184.39|187.26|184.46|187.19|184.39|0
1649823420000|2022-04-13 04:17:00|187.26|184.46|187.26|184.46|187.26|184.46|187.26|184.46|0
1649823480000|2022-04-13 04:18:00|187.29|184.49|187.29|184.49|187.29|184.49|187.29|184.49|0
1649823490000|2022-04-13 04:18:10|187.33|184.53|187.33|184.53|187.33|184.53|187.33|184.53|0
1649823510000|2022-04-13 04:18:30|187.26|184.46|187.26|184.46|187.29|184.49|187.26|184.46|0
1649823520000|2022-04-13 04:18:40|187.33|184.53|187.33|184.53|187.33|184.53|187.33|184.53|0
1649823540000|2022-04-13 04:19:00|187.4|184.6|187.33|184.53|187.4|184.6|187.33|184.53|0
1649823560000|2022-04-13 04:19:20|187.26|184.46|187.26|184.46|187.26|184.46|187.26|184.46|0
1649823580000|2022-04-13 04:19:40|187.22|184.42|187.19|184.39|187.22|184.42|187.19|184.39|0
1649823600000|2022-04-13 04:20:00|187.26|184.46|187.26|184.46|187.26|184.46|187.26|184.46|0
1649823630000|2022-04-13 04:20:30|187.25|184.45|187.18|184.38|187.25|184.45|187.18|184.38|0
1649823640000|2022-04-13 04:20:40|187.25|184.45|187.25|184.45|187.25|184.45|187.25|184.45|0
1649823650000|2022-04-13 04:20:50|187.18|184.38|187.25|184.45|187.25|184.45|187.18|184.38|0
1649823700000|2022-04-13 04:21:40|187.18|184.38|187.25|184.45|187.25|184.45|187.18|184.38|0
1649823740000|2022-04-13 04:22:20|187.29|184.49|187.25|184.45|187.29|184.49|187.25|184.45|0
1649823750000|2022-04-13 04:22:30|187.18|184.38|187.18|184.38|187.18|184.38|187.18|184.38|0
1649823820000|2022-04-13 04:23:40|187.11|184.31|187.18|184.38|187.18|184.38|187.11|184.31|0
1649823830000|2022-04-13 04:23:50|187.25|184.45|187.25|184.45|187.25|184.45|187.25|184.45|0
1649823840000|2022-04-13 04:24:00|187.29|184.49|187.29|184.49|187.29|184.49|187.29|184.49|0
1649823850000|2022-04-13 04:24:10|187.32|184.52|187.25|184.45|187.32|184.52|187.25|184.45|0
1649823870000|2022-04-13 04:24:30|187.32|184.52|187.32|184.52|187.32|184.52|187.32|184.52|0
1649823880000|2022-04-13 04:24:40|187.29|184.49|187.29|184.49|187.32|184.52|187.25|184.45|0
1649823890000|2022-04-13 04:24:50|187.32|184.52|187.32|184.52|187.32|184.52|187.32|184.52|0
1649823900000|2022-04-13 04:25:00|187.39|184.59|187.39|184.59|187.39|184.59|187.39|184.59|0
1649823910000|2022-04-13 04:25:10|187.46|184.66|187.46|184.66|187.46|184.66|187.46|184.66|0
1649823940000|2022-04-13 04:25:40|187.53|184.73|187.6|184.8|187.6|184.8|187.53|184.73|0
1649823960000|2022-04-13 04:26:00|187.67|184.87|187.67|184.87|187.67|184.87|187.67|184.87|0
1649823970000|2022-04-13 04:26:10|187.6|184.8|187.67|184.87|187.67|184.87|187.6|184.8|0
1649823980000|2022-04-13 04:26:20|187.71|184.91|187.67|184.87|187.71|184.91|187.67|184.87|0
1649824030000|2022-04-13 04:27:10|187.74|184.94|187.81|185.01|187.81|185.01|187.74|184.94|0
1649824050000|2022-04-13 04:27:30|187.74|184.94|187.81|185.01|187.81|185.01|187.74|184.94|0
1649824070000|2022-04-13 04:27:50|187.88|185.08|187.81|185.01|187.88|185.08|187.81|185.01|0
1649824080000|2022-04-13 04:28:00|187.74|184.94|187.74|184.94|187.74|184.94|187.74|184.94|0
1649824090000|2022-04-13 04:28:10|187.81|185.01|187.81|185.01|187.81|185.01|187.74|184.94|0
1649824100000|2022-04-13 04:28:20|187.88|185.08|187.81|185.01|187.88|185.08|187.81|185.01|0
1649824120000|2022-04-13 04:28:40|187.78|184.98|187.78|184.98|187.81|185.01|187.78|184.98|0
1649824130000|2022-04-13 04:28:50|187.81|185.01|187.78|184.98|187.81|185.01|187.78|184.98|0
1649824140000|2022-04-13 04:29:00|187.81|185.01|187.81|185.01|187.81|185.01|187.81|185.01|0
1649824170000|2022-04-13 04:29:30|187.74|184.94|187.74|184.94|187.74|184.94|187.74|184.94|0
1649824190000|2022-04-13 04:29:50|187.81|185.01|187.81|185.01|187.81|185.01|187.81|185.01|0
1649824200000|2022-04-13 04:30:00|187.88|185.08|187.85|185.05|187.88|185.08|187.85|185.05|0
1649824210000|2022-04-13 04:30:10|187.88|185.08|187.88|185.08|187.88|185.08|187.88|185.08|0
1649824220000|2022-04-13 04:30:20|187.85|185.05|187.81|185.01|187.88|185.08|187.81|185.01|0
1649824240000|2022-04-13 04:30:40|187.85|185.05|187.88|185.08|187.88|185.08|187.85|185.05|0
1649824250000|2022-04-13 04:30:50|187.85|185.05|187.88|185.08|187.88|185.08|187.85|185.05|0
1649824300000|2022-04-13 04:31:40|187.92|185.12|187.92|185.12|187.92|185.12|187.92|185.12|0
1649824310000|2022-04-13 04:31:50|187.95|185.15|187.95|185.15|187.95|185.15|187.95|185.15|0
1649824320000|2022-04-13 04:32:00|188.09|185.29|188.23|185.43|188.23|185.43|188.09|185.29|0
1649824330000|2022-04-13 04:32:10|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1649824340000|2022-04-13 04:32:20|188.23|185.43|188.37|185.57|188.37|185.57|188.23|185.43|0
1649824350000|2022-04-13 04:32:30|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1649824360000|2022-04-13 04:32:40|188.37|185.57|188.37|185.57|188.37|185.57|188.37|185.57|0
1649824370000|2022-04-13 04:32:50|188.44|185.64|188.51|185.71|188.51|185.71|188.44|185.64|0
1649824380000|2022-04-13 04:33:00|188.44|185.64|188.44|185.64|188.44|185.64|188.44|185.64|0
1649824390000|2022-04-13 04:33:10|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1649824400000|2022-04-13 04:33:20|188.44|185.64|188.44|185.64|188.44|185.64|188.44|185.64|0
1649824420000|2022-04-13 04:33:40|188.41|185.61|188.37|185.57|188.41|185.61|188.37|185.57|0
1649824430000|2022-04-13 04:33:50|188.44|185.64|188.44|185.64|188.44|185.64|188.41|185.61|0
1649824470000|2022-04-13 04:34:30|188.48|185.68|188.48|185.68|188.48|185.68|188.48|185.68|0
1649824480000|2022-04-13 04:34:40|188.51|185.71|188.44|185.64|188.51|185.71|188.44|185.64|0
1649824490000|2022-04-13 04:34:50|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1649824500000|2022-04-13 04:35:00|188.44|185.64|188.51|185.71|188.51|185.71|188.44|185.64|0
1649824520000|2022-04-13 04:35:20|188.44|185.64|188.44|185.64|188.48|185.68|188.44|185.64|0
1649824530000|2022-04-13 04:35:30|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1649824540000|2022-04-13 04:35:40|188.44|185.64|188.51|185.71|188.51|185.71|188.44|185.64|0
1649824560000|2022-04-13 04:36:00|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1649824570000|2022-04-13 04:36:10|188.65|185.85|188.58|185.78|188.65|185.85|188.58|185.78|0
1649824600000|2022-04-13 04:36:40|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1649824610000|2022-04-13 04:36:50|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1649824620000|2022-04-13 04:37:00|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1649824640000|2022-04-13 04:37:20|188.72|185.92|188.72|185.92|188.86|186.06|188.72|185.92|0
1649824650000|2022-04-13 04:37:30|188.65|185.85|188.51|185.71|188.65|185.85|188.51|185.71|0
1649824660000|2022-04-13 04:37:40|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1649824680000|2022-04-13 04:38:00|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1649824690000|2022-04-13 04:38:10|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1649824700000|2022-04-13 04:38:20|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1649824710000|2022-04-13 04:38:30|188.44|185.64|188.44|185.64|188.44|185.64|188.44|185.64|0
1649824760000|2022-04-13 04:39:20|188.37|185.57|188.37|185.57|188.37|185.57|188.37|185.57|0
1649824780000|2022-04-13 04:39:40|188.44|185.64|188.44|185.64|188.44|185.64|188.44|185.64|0
1649824790000|2022-04-13 04:39:50|188.48|185.68|188.44|185.64|188.48|185.68|188.44|185.64|0
1649824890000|2022-04-13 04:41:30|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1649824900000|2022-04-13 04:41:40|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1649824920000|2022-04-13 04:42:00|188.51|185.71|188.58|185.78|188.58|185.78|188.51|185.71|0
1649824930000|2022-04-13 04:42:10|188.55|185.75|188.58|185.78|188.58|185.78|188.55|185.75|0
1649824940000|2022-04-13 04:42:20|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1649824950000|2022-04-13 04:42:30|188.44|185.64|188.44|185.64|188.44|185.64|188.44|185.64|0
1649824960000|2022-04-13 04:42:40|188.37|185.57|188.37|185.57|188.37|185.57|188.37|185.57|0
1649824970000|2022-04-13 04:42:50|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1649824980000|2022-04-13 04:43:00|188.37|185.57|188.37|185.57|188.37|185.57|188.37|185.57|0
1649824990000|2022-04-13 04:43:10|188.33|185.53|188.37|185.57|188.37|185.57|188.3|185.5|0
1649825000000|2022-04-13 04:43:20|188.3|185.5|188.37|185.57|188.37|185.57|188.3|185.5|0
1649825040000|2022-04-13 04:44:00|188.3|185.5|188.33|185.53|188.37|185.57|188.3|185.5|0
1649825050000|2022-04-13 04:44:10|188.3|185.5|188.3|185.5|188.37|185.57|188.3|185.5|0
1649825060000|2022-04-13 04:44:20|188.33|185.53|188.37|185.57|188.37|185.57|188.33|185.53|0
1649825070000|2022-04-13 04:44:30|188.33|185.53|188.33|185.53|188.33|185.53|188.33|185.53|0
1649825080000|2022-04-13 04:44:40|188.37|185.57|188.37|185.57|188.4|185.6|188.37|185.57|0
1649825090000|2022-04-13 04:44:50|188.4|185.6|188.37|185.57|188.4|185.6|188.37|185.57|0
1649825110000|2022-04-13 04:45:10|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1649825120000|2022-04-13 04:45:20|188.37|185.57|188.33|185.53|188.37|185.57|188.33|185.53|0
1649825130000|2022-04-13 04:45:30|188.37|185.57|188.37|185.57|188.37|185.57|188.37|185.57|0
1649825160000|2022-04-13 04:46:00|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1649825170000|2022-04-13 04:46:10|188.33|185.53|188.37|185.57|188.37|185.57|188.33|185.53|0
1649825180000|2022-04-13 04:46:20|188.3|185.5|188.23|185.43|188.3|185.5|188.23|185.43|0
1649825190000|2022-04-13 04:46:30|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1649825200000|2022-04-13 04:46:40|188.01|185.21|188.09|185.29|188.09|185.29|188.01|185.21|0
1649825210000|2022-04-13 04:46:50|188.08|185.28|188.16|185.36|188.16|185.36|188.08|185.28|0
1649825220000|2022-04-13 04:47:00|188.23|185.43|188.26|185.46|188.26|185.46|188.23|185.43|0
1649825230000|2022-04-13 04:47:10|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1649825260000|2022-04-13 04:47:40|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1649825270000|2022-04-13 04:47:50|188.26|185.46|188.23|185.43|188.26|185.46|188.23|185.43|0
1649825290000|2022-04-13 04:48:10|188.26|185.46|188.22|185.42|188.26|185.46|188.22|185.42|0
1649825310000|2022-04-13 04:48:30|188.19|185.39|188.15|185.35|188.19|185.39|188.15|185.35|0
1649825320000|2022-04-13 04:48:40|188.12|185.32|188.15|185.35|188.15|185.35|188.12|185.32|0
1649825340000|2022-04-13 04:49:00|188.19|185.39|188.22|185.42|188.22|185.42|188.19|185.39|0
1649825360000|2022-04-13 04:49:20|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1649825370000|2022-04-13 04:49:30|188.08|185.28|188.08|185.28|188.08|185.28|188.08|185.28|0
1649825380000|2022-04-13 04:49:40|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1649825390000|2022-04-13 04:49:50|188.05|185.25|188.01|185.21|188.05|185.25|188.01|185.21|0
1649825400000|2022-04-13 04:50:00|188.05|185.25|188.01|185.21|188.05|185.25|188.01|185.21|0
1649825450000|2022-04-13 04:50:50|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1649825460000|2022-04-13 04:51:00|188.01|185.21|187.94|185.14|188.01|185.21|187.94|185.14|0
1649825470000|2022-04-13 04:51:10|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1649825490000|2022-04-13 04:51:30|188.05|185.25|188.05|185.25|188.05|185.25|188.05|185.25|0
1649825500000|2022-04-13 04:51:40|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1649825520000|2022-04-13 04:52:00|187.94|185.14|187.98|185.18|187.98|185.18|187.94|185.14|0
1649825530000|2022-04-13 04:52:10|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1649825540000|2022-04-13 04:52:20|187.98|185.18|188.01|185.21|188.01|185.21|187.98|185.18|0
1649825580000|2022-04-13 04:53:00|188.05|185.25|188.08|185.28|188.08|185.28|188.05|185.25|0
1649825590000|2022-04-13 04:53:10|188.12|185.32|188.08|185.28|188.12|185.32|188.08|185.28|0
1649825600000|2022-04-13 04:53:20|188.05|185.25|188.01|185.21|188.05|185.25|188.01|185.21|0
1649825620000|2022-04-13 04:53:40|188.08|185.28|188.08|185.28|188.08|185.28|188.08|185.28|0
1649825650000|2022-04-13 04:54:10|188.12|185.32|188.08|185.28|188.12|185.32|188.08|185.28|0
1649825690000|2022-04-13 04:54:50|188.12|185.32|188.15|185.35|188.15|185.35|188.12|185.32|0
1649825700000|2022-04-13 04:55:00|188.08|185.28|188.08|185.28|188.08|185.28|188.08|185.28|0
1649825750000|2022-04-13 04:55:50|188.05|185.25|188.01|185.21|188.08|185.28|188.01|185.21|0
1649825760000|2022-04-13 04:56:00|188.05|185.25|188.08|185.28|188.08|185.28|188.05|185.25|0
1649825770000|2022-04-13 04:56:10|188.05|185.25|187.87|185.07|188.05|185.25|187.87|185.07|0
1649825780000|2022-04-13 04:56:20|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1649825790000|2022-04-13 04:56:30|187.91|185.11|187.91|185.11|187.91|185.11|187.91|185.11|0
1649825800000|2022-04-13 04:56:40|187.94|185.14|187.87|185.07|187.94|185.14|187.87|185.07|0
1649825820000|2022-04-13 04:57:00|187.94|185.14|187.91|185.11|187.94|185.14|187.87|185.07|0
1649825830000|2022-04-13 04:57:10|187.94|185.14|187.87|185.07|187.94|185.14|187.87|185.07|0
1649825870000|2022-04-13 04:57:50|187.8|185|187.94|185.14|187.94|185.14|187.8|185|0
1649825880000|2022-04-13 04:58:00|187.87|185.07|187.87|185.07|187.94|185.14|187.87|185.07|0
1649825910000|2022-04-13 04:58:30|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1649825940000|2022-04-13 04:59:00|187.87|185.07|187.87|185.07|187.87|185.07|187.87|185.07|0
1649825980000|2022-04-13 04:59:40|187.83|185.03|187.8|185|187.83|185.03|187.8|185|0
1649826000000|2022-04-13 05:00:00|187.87|185.07|187.87|185.07|187.87|185.07|187.87|185.07|0
1649826010000|2022-04-13 05:00:10|187.83|185.03|188.01|185.21|188.01|185.21|187.83|185.03|0
1649826020000|2022-04-13 05:00:20|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1649826030000|2022-04-13 05:00:30|187.9|185.1|187.87|185.07|187.9|185.1|187.87|185.07|0
1649826050000|2022-04-13 05:00:50|187.8|185|187.8|185|187.8|185|187.8|185|0
1649826060000|2022-04-13 05:01:00|187.73|184.93|187.8|185|187.8|185|187.73|184.93|0
1649826070000|2022-04-13 05:01:10|187.76|184.96|187.73|184.93|187.8|185|187.73|184.93|0
1649826080000|2022-04-13 05:01:20|187.69|184.89|187.69|184.89|187.69|184.89|187.69|184.89|0
1649826090000|2022-04-13 05:01:30|187.66|184.86|187.8|185|187.8|185|187.66|184.86|0
1649826110000|2022-04-13 05:01:50|187.76|184.96|187.76|184.96|187.76|184.96|187.76|184.96|0
1649826120000|2022-04-13 05:02:00|187.73|184.93|187.59|184.79|187.73|184.93|187.59|184.79|0
1649826130000|2022-04-13 05:02:10|187.52|184.72|187.45|184.65|187.52|184.72|187.45|184.65|0
1649826140000|2022-04-13 05:02:20|187.52|184.72|187.59|184.79|187.59|184.79|187.52|184.72|0
1649826150000|2022-04-13 05:02:30|187.55|184.75|187.55|184.75|187.55|184.75|187.55|184.75|0
1649826160000|2022-04-13 05:02:40|187.59|184.79|187.52|184.72|187.59|184.79|187.52|184.72|0
1649826170000|2022-04-13 05:02:50|187.45|184.65|187.52|184.72|187.52|184.72|187.45|184.65|0
1649826180000|2022-04-13 05:03:00|187.45|184.65|187.45|184.65|187.45|184.65|187.45|184.65|0
1649826190000|2022-04-13 05:03:10|187.48|184.68|187.52|184.72|187.52|184.72|187.45|184.65|0
1649826200000|2022-04-13 05:03:20|187.59|184.79|187.59|184.79|187.59|184.79|187.55|184.75|0
1649826210000|2022-04-13 05:03:30|187.52|184.72|187.52|184.72|187.52|184.72|187.52|184.72|0
1649826220000|2022-04-13 05:03:40|187.45|184.65|187.45|184.65|187.45|184.65|187.45|184.65|0
1649826240000|2022-04-13 05:04:00|187.38|184.58|187.38|184.58|187.38|184.58|187.38|184.58|0
1649826250000|2022-04-13 05:04:10|187.45|184.65|187.38|184.58|187.45|184.65|187.38|184.58|0
1649826260000|2022-04-13 05:04:20|187.45|184.65|187.45|184.65|187.48|184.68|187.45|184.65|0
1649826270000|2022-04-13 05:04:30|187.48|184.68|187.41|184.61|187.48|184.68|187.41|184.61|0
1649826280000|2022-04-13 05:04:40|187.38|184.58|187.24|184.44|187.41|184.61|187.24|184.44|0
1649826290000|2022-04-13 05:04:50|187.2|184.4|187.23|184.43|187.23|184.43|187.2|184.4|0
1649826300000|2022-04-13 05:05:00|187.3|184.5|187.45|184.65|187.45|184.65|187.3|184.5|0
1649826310000|2022-04-13 05:05:10|187.52|184.72|187.52|184.72|187.52|184.72|187.52|184.72|0
1649826320000|2022-04-13 05:05:20|187.51|184.71|187.51|184.71|187.51|184.71|187.51|184.71|0
1649826330000|2022-04-13 05:05:30|187.59|184.79|187.59|184.79|187.59|184.79|187.51|184.71|0
1649826340000|2022-04-13 05:05:40|187.44|184.64|187.51|184.71|187.51|184.71|187.44|184.64|0
1649826370000|2022-04-13 05:06:10|187.44|184.64|187.51|184.71|187.51|184.71|187.44|184.64|0
1649826380000|2022-04-13 05:06:20|187.48|184.68|187.44|184.64|187.48|184.68|187.44|184.64|0
1649826390000|2022-04-13 05:06:30|187.48|184.68|187.44|184.64|187.48|184.68|187.44|184.64|0
1649826400000|2022-04-13 05:06:40|187.41|184.61|187.3|184.5|187.41|184.61|187.3|184.5|0
1649826410000|2022-04-13 05:06:50|187.37|184.57|187.37|184.57|187.37|184.57|187.37|184.57|0
1649826420000|2022-04-13 05:07:00|187.3|184.5|187.37|184.57|187.44|184.64|187.3|184.5|0
1649826430000|2022-04-13 05:07:10|187.44|184.64|187.44|184.64|187.44|184.64|187.44|184.64|0
1649826440000|2022-04-13 05:07:20|187.51|184.71|187.58|184.78|187.58|184.78|187.51|184.71|0
1649826450000|2022-04-13 05:07:30|187.51|184.71|187.51|184.71|187.51|184.71|187.51|184.71|0
1649826460000|2022-04-13 05:07:40|187.44|184.64|187.44|184.64|187.44|184.64|187.44|184.64|0
1649826470000|2022-04-13 05:07:50|187.37|184.57|187.3|184.5|187.37|184.57|187.3|184.5|0
1649826480000|2022-04-13 05:08:00|187.37|184.57|187.41|184.61|187.41|184.61|187.37|184.57|0
1649826490000|2022-04-13 05:08:10|187.44|184.64|187.41|184.61|187.44|184.64|187.37|184.57|0
1649826500000|2022-04-13 05:08:20|187.44|184.64|187.44|184.64|187.44|184.64|187.44|184.64|0
1649826510000|2022-04-13 05:08:30|187.41|184.61|187.41|184.61|187.41|184.61|187.41|184.61|0
1649826520000|2022-04-13 05:08:40|187.37|184.57|187.3|184.5|187.37|184.57|187.3|184.5|0
1649826530000|2022-04-13 05:08:50|187.34|184.54|187.37|184.57|187.37|184.57|187.34|184.54|0
1649826540000|2022-04-13 05:09:00|187.3|184.5|187.3|184.5|187.3|184.5|187.3|184.5|0
1649826560000|2022-04-13 05:09:20|187.37|184.57|187.44|184.64|187.44|184.64|187.37|184.57|0
1649826570000|2022-04-13 05:09:30|187.37|184.57|187.44|184.64|187.44|184.64|187.37|184.57|0
1649826580000|2022-04-13 05:09:40|187.41|184.61|187.37|184.57|187.44|184.64|187.37|184.57|0
1649826600000|2022-04-13 05:10:00|187.3|184.5|187.44|184.64|187.44|184.64|187.3|184.5|0
1649826620000|2022-04-13 05:10:20|187.51|184.71|187.44|184.64|187.51|184.71|187.44|184.64|0
1649826630000|2022-04-13 05:10:30|187.48|184.68|187.51|184.71|187.51|184.71|187.48|184.68|0
1649826640000|2022-04-13 05:10:40|187.58|184.78|187.58|184.78|187.58|184.78|187.58|184.78|0
1649826650000|2022-04-13 05:10:50|187.55|184.75|187.72|184.92|187.72|184.92|187.51|184.71|0
1649826660000|2022-04-13 05:11:00|187.76|184.96|187.93|185.13|188|185.2|187.76|184.96|0
1649826670000|2022-04-13 05:11:10|187.86|185.06|187.86|185.06|187.86|185.06|187.86|185.06|0
1649826680000|2022-04-13 05:11:20|187.79|184.99|187.72|184.92|187.79|184.99|187.72|184.92|0
1649826700000|2022-04-13 05:11:40|187.65|184.85|187.65|184.85|187.65|184.85|187.65|184.85|0
1649826710000|2022-04-13 05:11:50|187.62|184.82|187.58|184.78|187.65|184.85|187.58|184.78|0
1649826720000|2022-04-13 05:12:00|187.55|184.75|187.58|184.78|187.58|184.78|187.55|184.75|0
1649826730000|2022-04-13 05:12:10|187.55|184.75|187.58|184.78|187.58|184.78|187.55|184.75|0
1649826740000|2022-04-13 05:12:20|187.65|184.85|187.69|184.89|187.69|184.89|187.65|184.85|0
1649826750000|2022-04-13 05:12:30|187.65|184.85|187.72|184.92|187.76|184.96|187.65|184.85|0
1649826770000|2022-04-13 05:12:50|187.76|184.96|187.79|184.99|187.79|184.99|187.76|184.96|0
1649826780000|2022-04-13 05:13:00|187.76|184.96|187.76|184.96|187.76|184.96|187.76|184.96|0
1649826790000|2022-04-13 05:13:10|187.79|184.99|187.79|184.99|187.79|184.99|187.76|184.96|0
1649826800000|2022-04-13 05:13:20|187.72|184.92|187.76|184.96|187.79|184.99|187.72|184.92|0
1649826810000|2022-04-13 05:13:30|187.72|184.92|187.72|184.92|187.72|184.92|187.72|184.92|0
1649826820000|2022-04-13 05:13:40|187.79|184.99|187.79|184.99|187.79|184.99|187.79|184.99|0
1649826840000|2022-04-13 05:14:00|187.86|185.06|187.93|185.13|187.93|185.13|187.86|185.06|0
1649826850000|2022-04-13 05:14:10|187.86|185.06|187.86|185.06|187.86|185.06|187.86|185.06|0
1649826890000|2022-04-13 05:14:50|187.83|185.03|187.86|185.06|187.86|185.06|187.83|185.03|0
1649826900000|2022-04-13 05:15:00|187.79|184.99|187.79|184.99|187.83|185.03|187.79|184.99|0
1649826910000|2022-04-13 05:15:10|187.72|184.92|187.76|184.96|187.79|184.99|187.72|184.92|0
1649826920000|2022-04-13 05:15:20|187.72|184.92|187.65|184.85|187.72|184.92|187.65|184.85|0
1649826930000|2022-04-13 05:15:30|187.72|184.92|187.72|184.92|187.72|184.92|187.72|184.92|0
1649826950000|2022-04-13 05:15:50|187.65|184.85|187.65|184.85|187.65|184.85|187.65|184.85|0
1649826970000|2022-04-13 05:16:10|187.58|184.78|187.58|184.78|187.58|184.78|187.58|184.78|0
1649826980000|2022-04-13 05:16:20|187.65|184.85|187.65|184.85|187.65|184.85|187.62|184.82|0
1649827000000|2022-04-13 05:16:40|187.58|184.78|187.58|184.78|187.58|184.78|187.51|184.71|0
1649827030000|2022-04-13 05:17:10|187.55|184.75|187.58|184.78|187.58|184.78|187.55|184.75|0
1649827040000|2022-04-13 05:17:20|187.51|184.71|187.51|184.71|187.51|184.71|187.51|184.71|0
1649827060000|2022-04-13 05:17:40|187.58|184.78|187.58|184.78|187.58|184.78|187.58|184.78|0
1649827090000|2022-04-13 05:18:10|187.51|184.71|187.51|184.71|187.51|184.71|187.51|184.71|0
1649827110000|2022-04-13 05:18:30|187.48|184.68|187.44|184.64|187.51|184.71|187.44|184.64|0
1649827120000|2022-04-13 05:18:40|187.41|184.61|187.37|184.57|187.44|184.64|187.37|184.57|0
1649827150000|2022-04-13 05:19:10|187.44|184.64|187.44|184.64|187.44|184.64|187.44|184.64|0
1649827160000|2022-04-13 05:19:20|187.37|184.57|187.37|184.57|187.37|184.57|187.37|184.57|0
1649827170000|2022-04-13 05:19:30|187.4|184.6|187.37|184.57|187.4|184.6|187.37|184.57|0
1649827180000|2022-04-13 05:19:40|187.3|184.5|187.3|184.5|187.3|184.5|187.3|184.5|0
1649827190000|2022-04-13 05:19:50|187.33|184.53|187.3|184.5|187.33|184.53|187.3|184.5|0
1649827200000|2022-04-13 05:20:00|187.37|184.57|187.37|184.57|187.37|184.57|187.37|184.57|0
1649827210000|2022-04-13 05:20:10|187.3|184.5|187.23|184.43|187.3|184.5|187.23|184.43|0
1649827230000|2022-04-13 05:20:30|187.3|184.5|187.3|184.5|187.3|184.5|187.3|184.5|0
1649827240000|2022-04-13 05:20:40|187.26|184.46|187.26|184.46|187.3|184.5|187.26|184.46|0
1649827250000|2022-04-13 05:20:50|187.23|184.43|187.23|184.43|187.23|184.43|187.23|184.43|0
1649827280000|2022-04-13 05:21:20|187.16|184.36|187.16|184.36|187.16|184.36|187.16|184.36|0
1649827290000|2022-04-13 05:21:30|187.12|184.32|187.02|184.22|187.12|184.32|187.02|184.22|0
1649827300000|2022-04-13 05:21:40|187.09|184.29|187.16|184.36|187.16|184.36|187.02|184.22|0
1649827310000|2022-04-13 05:21:50|187.12|184.32|187.12|184.32|187.16|184.36|187.12|184.32|0
1649827320000|2022-04-13 05:22:00|187.09|184.29|187.05|184.25|187.12|184.32|187.05|184.25|0
1649827330000|2022-04-13 05:22:10|187.02|184.22|187.09|184.29|187.09|184.29|187.02|184.22|0
1649827340000|2022-04-13 05:22:20|187.16|184.36|187.16|184.36|187.16|184.36|187.16|184.36|0
1649827360000|2022-04-13 05:22:40|187.23|184.43|187.3|184.5|187.3|184.5|187.23|184.43|0
1649827370000|2022-04-13 05:22:50|187.37|184.57|187.26|184.46|187.37|184.57|187.26|184.46|0
1649827380000|2022-04-13 05:23:00|187.23|184.43|187.23|184.43|187.23|184.43|187.16|184.36|0
1649827390000|2022-04-13 05:23:10|187.19|184.39|187.19|184.39|187.19|184.39|187.19|184.39|0
1649827400000|2022-04-13 05:23:20|187.23|184.43|187.16|184.36|187.23|184.43|187.16|184.36|0
1649827410000|2022-04-13 05:23:30|187.23|184.43|187.3|184.5|187.3|184.5|187.23|184.43|0
1649827420000|2022-04-13 05:23:40|187.37|184.57|187.26|184.46|187.37|184.57|187.26|184.46|0
1649827430000|2022-04-13 05:23:50|187.3|184.5|187.3|184.5|187.3|184.5|187.23|184.43|0
1649827440000|2022-04-13 05:24:00|187.23|184.43|187.3|184.5|187.3|184.5|187.23|184.43|0
1649827460000|2022-04-13 05:24:20|187.37|184.57|187.33|184.53|187.37|184.57|187.33|184.53|0
1649827470000|2022-04-13 05:24:30|187.3|184.5|187.33|184.53|187.33|184.53|187.3|184.5|0
1649827480000|2022-04-13 05:24:40|187.37|184.57|187.33|184.53|187.37|184.57|187.3|184.5|0
1649827490000|2022-04-13 05:24:50|187.37|184.57|187.3|184.5|187.37|184.57|187.3|184.5|0
1649827500000|2022-04-13 05:25:00|187.37|184.57|187.51|184.71|187.51|184.71|187.37|184.57|0
1649827510000|2022-04-13 05:25:10|187.54|184.74|187.54|184.74|187.54|184.74|187.54|184.74|0
1649827520000|2022-04-13 05:25:20|187.51|184.71|187.44|184.64|187.51|184.71|187.44|184.64|0
1649827530000|2022-04-13 05:25:30|187.47|184.67|187.44|184.64|187.47|184.67|187.44|184.64|0
1649827560000|2022-04-13 05:26:00|187.51|184.71|187.51|184.71|187.51|184.71|187.44|184.64|0
1649827570000|2022-04-13 05:26:10|187.58|184.78|187.54|184.74|187.58|184.78|187.54|184.74|0
1649827580000|2022-04-13 05:26:20|187.51|184.71|187.51|184.71|187.51|184.71|187.51|184.71|0
1649827590000|2022-04-13 05:26:30|187.65|184.85|187.65|184.85|187.65|184.85|187.65|184.85|0
1649827600000|2022-04-13 05:26:40|187.61|184.81|187.58|184.78|187.61|184.81|187.58|184.78|0
1649827630000|2022-04-13 05:27:10|187.54|184.74|187.51|184.71|187.54|184.74|187.51|184.71|0
1649827640000|2022-04-13 05:27:20|187.58|184.78|187.65|184.85|187.65|184.85|187.58|184.78|0
1649827650000|2022-04-13 05:27:30|187.61|184.81|187.65|184.85|187.65|184.85|187.61|184.81|0
1649827670000|2022-04-13 05:27:50|187.58|184.78|187.65|184.85|187.65|184.85|187.58|184.78|0
1649827690000|2022-04-13 05:28:10|187.72|184.92|187.72|184.92|187.72|184.92|187.72|184.92|0
1649827700000|2022-04-13 05:28:20|187.68|184.88|187.64|184.84|187.72|184.92|187.64|184.84|0
1649827710000|2022-04-13 05:28:30|187.72|184.92|187.64|184.84|187.72|184.92|187.64|184.84|0
1649827720000|2022-04-13 05:28:40|187.68|184.88|187.68|184.88|187.68|184.88|187.68|184.88|0
1649827730000|2022-04-13 05:28:50|187.71|184.91|187.71|184.91|187.71|184.91|187.68|184.88|0
1649827740000|2022-04-13 05:29:00|187.64|184.84|187.64|184.84|187.64|184.84|187.64|184.84|0
1649827760000|2022-04-13 05:29:20|187.61|184.81|187.57|184.77|187.61|184.81|187.57|184.77|0
1649827780000|2022-04-13 05:29:40|187.5|184.7|187.5|184.7|187.5|184.7|187.5|184.7|0
1649827790000|2022-04-13 05:29:50|187.57|184.77|187.5|184.7|187.57|184.77|187.5|184.7|0
1649827800000|2022-04-13 05:30:00|187.43|184.63|187.36|184.56|187.43|184.63|187.36|184.56|0
1649827810000|2022-04-13 05:30:10|187.43|184.63|187.43|184.63|187.43|184.63|187.43|184.63|0
1649827820000|2022-04-13 05:30:20|187.36|184.56|187.36|184.56|187.36|184.56|187.33|184.53|0
1649827840000|2022-04-13 05:30:40|187.33|184.53|187.29|184.49|187.33|184.53|187.29|184.49|0
1649827850000|2022-04-13 05:30:50|187.4|184.6|187.29|184.49|187.4|184.6|187.29|184.49|0
1649827860000|2022-04-13 05:31:00|187.26|184.46|187.22|184.42|187.26|184.46|187.22|184.42|0
1649827870000|2022-04-13 05:31:10|187.29|184.49|187.22|184.42|187.36|184.56|187.22|184.42|0
1649827900000|2022-04-13 05:31:40|187.29|184.49|187.26|184.46|187.29|184.49|187.26|184.46|0
1649827910000|2022-04-13 05:31:50|187.22|184.42|187.22|184.42|187.22|184.42|187.22|184.42|0
1649827920000|2022-04-13 05:32:00|187.15|184.35|187.15|184.35|187.15|184.35|187.15|184.35|0
1649827940000|2022-04-13 05:32:20|187.08|184.28|187.08|184.28|187.08|184.28|187.01|184.21|0
1649827950000|2022-04-13 05:32:30|187.05|184.25|187.08|184.28|187.08|184.28|187.05|184.25|0
1649827970000|2022-04-13 05:32:50|187.01|184.21|187.01|184.21|187.01|184.21|187.01|184.21|0
1649827980000|2022-04-13 05:33:00|187.08|184.28|187.08|184.28|187.15|184.35|187.08|184.28|0
1649827990000|2022-04-13 05:33:10|187.15|184.35|187.08|184.28|187.15|184.35|187.08|184.28|0
1649828000000|2022-04-13 05:33:20|187.15|184.35|187.15|184.35|187.22|184.42|187.15|184.35|0
1649828010000|2022-04-13 05:33:30|187.22|184.42|187.15|184.35|187.22|184.42|187.15|184.35|0
1649828020000|2022-04-13 05:33:40|187.08|184.28|187.08|184.28|187.08|184.28|187.08|184.28|0
1649828030000|2022-04-13 05:33:50|187.15|184.35|187.15|184.35|187.15|184.35|187.15|184.35|0
1649828040000|2022-04-13 05:34:00|187.19|184.39|187.22|184.42|187.22|184.42|187.15|184.35|0
1649828050000|2022-04-13 05:34:10|187.15|184.35|187.15|184.35|187.15|184.35|187.15|184.35|0
1649828060000|2022-04-13 05:34:20|187.08|184.28|186.38|183.58|187.08|184.28|186.38|183.58|0
1649828070000|2022-04-13 05:34:30|186.45|183.65|186.38|183.58|186.45|183.65|186.31|183.51|0
1649828080000|2022-04-13 05:34:40|186.24|183.44|186.1|183.3|186.24|183.44|186.1|183.3|0
1649828090000|2022-04-13 05:34:50|186.03|183.23|185.62|182.82|186.03|183.23|185.62|182.82|0
1649828100000|2022-04-13 05:35:00|185.55|182.75|185.69|182.89|185.69|182.89|185.55|182.75|0
1649828110000|2022-04-13 05:35:10|185.76|182.96|185.83|183.03|185.83|183.03|185.76|182.96|0
1649828120000|2022-04-13 05:35:20|185.89|183.09|185.89|183.09|185.96|183.16|185.89|183.09|0
1649828130000|2022-04-13 05:35:30|185.83|183.03|185.76|182.96|185.83|183.03|185.76|182.96|0
1649828140000|2022-04-13 05:35:40|185.65|182.85|185.62|182.82|185.65|182.85|185.62|182.82|0
1649828150000|2022-04-13 05:35:50|185.69|182.89|185.31|182.51|185.69|182.89|185.31|182.51|0
1649828160000|2022-04-13 05:36:00|185.27|182.47|185.27|182.47|185.27|182.47|185.2|182.4|0
1649828170000|2022-04-13 05:36:10|185.2|182.4|185.17|182.37|185.2|182.4|185.17|182.37|0
1649828180000|2022-04-13 05:36:20|185.13|182.33|184.71|181.91|185.13|182.33|184.71|181.91|0
1649828190000|2022-04-13 05:36:30|184.78|181.98|184.78|181.98|184.78|181.98|184.78|181.98|0
1649828200000|2022-04-13 05:36:40|184.85|182.05|184.92|182.12|184.92|182.12|184.85|182.05|0
1649828210000|2022-04-13 05:36:50|184.85|182.05|184.99|182.19|184.99|182.19|184.85|182.05|0
1649828220000|2022-04-13 05:37:00|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1649828230000|2022-04-13 05:37:10|185.03|182.23|185.03|182.23|185.03|182.23|185.03|182.23|0
1649828240000|2022-04-13 05:37:20|184.99|182.19|185.06|182.26|185.13|182.33|184.99|182.19|0
1649828250000|2022-04-13 05:37:30|185.13|182.33|185.13|182.33|185.27|182.47|185.13|182.33|0
1649828260000|2022-04-13 05:37:40|185.17|182.37|185.2|182.4|185.2|182.4|185.17|182.37|0
1649828270000|2022-04-13 05:37:50|185.13|182.33|185.27|182.47|185.27|182.47|185.13|182.33|0
1649828290000|2022-04-13 05:38:10|185.34|182.54|185.41|182.61|185.41|182.61|185.34|182.54|0
1649828300000|2022-04-13 05:38:20|185.34|182.54|185.27|182.47|185.34|182.54|185.27|182.47|0
1649828310000|2022-04-13 05:38:30|185.34|182.54|185.41|182.61|185.41|182.61|185.34|182.54|0
1649828320000|2022-04-13 05:38:40|185.34|182.54|185.48|182.68|185.48|182.68|185.34|182.54|0
1649828330000|2022-04-13 05:38:50|185.41|182.61|185.41|182.61|185.41|182.61|185.41|182.61|0
1649828340000|2022-04-13 05:39:00|185.34|182.54|185.48|182.68|185.48|182.68|185.34|182.54|0
1649828350000|2022-04-13 05:39:10|185.44|182.64|185.41|182.61|185.44|182.64|185.34|182.54|0
1649828370000|2022-04-13 05:39:30|185.34|182.54|185.41|182.61|185.41|182.61|185.34|182.54|0
1649828380000|2022-04-13 05:39:40|185.48|182.68|185.41|182.61|185.48|182.68|185.41|182.61|0
1649828390000|2022-04-13 05:39:50|185.34|182.54|185.34|182.54|185.34|182.54|185.34|182.54|0
1649828400000|2022-04-13 05:40:00|185.41|182.61|185.41|182.61|185.41|182.61|185.37|182.57|0
1649828410000|2022-04-13 05:40:10|185.37|182.57|185.13|182.33|185.37|182.57|185.13|182.33|0
1649828420000|2022-04-13 05:40:20|185.2|182.4|185.2|182.4|185.2|182.4|185.13|182.33|0
1649828430000|2022-04-13 05:40:30|185.13|182.33|185.27|182.47|185.27|182.47|185.13|182.33|0
1649828440000|2022-04-13 05:40:40|185.34|182.54|185.2|182.4|185.34|182.54|185.2|182.4|0
1649828460000|2022-04-13 05:41:00|185.23|182.43|185.27|182.47|185.27|182.47|185.23|182.43|0
1649828480000|2022-04-13 05:41:20|185.2|182.4|185.13|182.33|185.2|182.4|185.13|182.33|0
1649828490000|2022-04-13 05:41:30|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1649828500000|2022-04-13 05:41:40|185.13|182.33|185.13|182.33|185.13|182.33|185.13|182.33|0
1649828510000|2022-04-13 05:41:50|185.2|182.4|185.2|182.4|185.2|182.4|185.2|182.4|0
1649828520000|2022-04-13 05:42:00|185.27|182.47|185.34|182.54|185.34|182.54|185.27|182.47|0
1649828530000|2022-04-13 05:42:10|185.37|182.57|185.34|182.54|185.37|182.57|185.34|182.54|0
1649828540000|2022-04-13 05:42:20|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649828550000|2022-04-13 05:42:30|185.3|182.5|185.34|182.54|185.34|182.54|185.27|182.47|0
1649828560000|2022-04-13 05:42:40|185.3|182.5|185.27|182.47|185.34|182.54|185.27|182.47|0
1649828580000|2022-04-13 05:43:00|185.3|182.5|185.34|182.54|185.34|182.54|185.3|182.5|0
1649828590000|2022-04-13 05:43:10|185.27|182.47|185.34|182.54|185.34|182.54|185.27|182.47|0
1649828600000|2022-04-13 05:43:20|185.4|182.6|185.4|182.6|185.4|182.6|185.4|182.6|0
1649828610000|2022-04-13 05:43:30|185.34|182.54|185.33|182.53|185.34|182.54|185.33|182.53|0
1649828620000|2022-04-13 05:43:40|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1649828630000|2022-04-13 05:43:50|185.33|182.53|185.33|182.53|185.37|182.57|185.33|182.53|0
1649828640000|2022-04-13 05:44:00|185.37|182.57|185.33|182.53|185.37|182.57|185.33|182.53|0
1649828650000|2022-04-13 05:44:10|185.27|182.47|185.33|182.53|185.33|182.53|185.27|182.47|0
1649828660000|2022-04-13 05:44:20|185.3|182.5|185.3|182.5|185.3|182.5|185.27|182.47|0
1649828670000|2022-04-13 05:44:30|185.33|182.53|185.4|182.6|185.4|182.6|185.33|182.53|0
1649828680000|2022-04-13 05:44:40|185.47|182.67|185.4|182.6|185.47|182.67|185.4|182.6|0
1649828690000|2022-04-13 05:44:50|185.44|182.64|185.47|182.67|185.47|182.67|185.4|182.6|0
1649828700000|2022-04-13 05:45:00|185.54|182.74|185.51|182.71|185.54|182.74|185.51|182.71|0
1649828710000|2022-04-13 05:45:10|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1649828720000|2022-04-13 05:45:20|185.47|182.67|185.47|182.67|185.47|182.67|185.47|182.67|0
1649828730000|2022-04-13 05:45:30|185.4|182.6|185.4|182.6|185.4|182.6|185.4|182.6|0
1649828740000|2022-04-13 05:45:40|185.33|182.53|185.33|182.53|185.33|182.53|185.33|182.53|0
1649828750000|2022-04-13 05:45:50|185.3|182.5|185.26|182.46|185.3|182.5|185.26|182.46|0
1649828760000|2022-04-13 05:46:00|185.23|182.43|185.23|182.43|185.26|182.46|185.23|182.43|0
1649828770000|2022-04-13 05:46:10|185.2|182.4|185.26|182.46|185.26|182.46|185.13|182.33|0
1649828780000|2022-04-13 05:46:20|185.19|182.39|185.13|182.33|185.19|182.39|185.13|182.33|0
1649828790000|2022-04-13 05:46:30|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1649828800000|2022-04-13 05:46:40|185.13|182.33|185.09|182.29|185.13|182.33|185.09|182.29|0
1649828810000|2022-04-13 05:46:50|185.13|182.33|185.13|182.33|185.13|182.33|185.06|182.26|0
1649828820000|2022-04-13 05:47:00|185.26|182.46|185.33|182.53|185.33|182.53|185.26|182.46|0
1649828830000|2022-04-13 05:47:10|185.4|182.6|185.4|182.6|185.4|182.6|185.37|182.57|0
1649828840000|2022-04-13 05:47:20|185.33|182.53|185.4|182.6|185.4|182.6|185.33|182.53|0
1649828850000|2022-04-13 05:47:30|185.47|182.67|185.4|182.6|185.47|182.67|185.4|182.6|0
1649828860000|2022-04-13 05:47:40|185.37|182.57|185.33|182.53|185.4|182.6|185.33|182.53|0
1649828880000|2022-04-13 05:48:00|185.4|182.6|185.33|182.53|185.4|182.6|185.33|182.53|0
1649828890000|2022-04-13 05:48:10|185.37|182.57|185.19|182.39|185.37|182.57|185.19|182.39|0
1649828900000|2022-04-13 05:48:20|185.26|182.46|185.19|182.39|185.26|182.46|185.19|182.39|0
1649828910000|2022-04-13 05:48:30|185.16|182.36|185.16|182.36|185.16|182.36|185.12|182.32|0
1649828920000|2022-04-13 05:48:40|185.19|182.39|185.12|182.32|185.19|182.39|185.12|182.32|0
1649828930000|2022-04-13 05:48:50|185.19|182.39|185.19|182.39|185.19|182.39|185.19|182.39|0
1649828940000|2022-04-13 05:49:00|185.16|182.36|185.12|182.32|185.16|182.36|185.12|182.32|0
1649828950000|2022-04-13 05:49:10|185.05|182.25|185.12|182.32|185.16|182.36|185.05|182.25|0
1649828960000|2022-04-13 05:49:20|185.05|182.25|185.02|182.22|185.05|182.25|185.02|182.22|0
1649828970000|2022-04-13 05:49:30|185.05|182.25|184.85|182.05|185.05|182.25|184.85|182.05|0
1649828980000|2022-04-13 05:49:40|184.92|182.12|184.85|182.05|184.92|182.12|184.85|182.05|0
1649828990000|2022-04-13 05:49:50|184.92|182.12|184.85|182.05|184.92|182.12|184.85|182.05|0
1649829000000|2022-04-13 05:50:00|184.78|181.98|184.99|182.19|184.99|182.19|184.78|181.98|0
1649829010000|2022-04-13 05:50:10|184.92|182.12|185.05|182.25|185.05|182.25|184.92|182.12|0
1649829020000|2022-04-13 05:50:20|184.99|182.19|184.99|182.19|184.99|182.19|184.99|182.19|0
1649829030000|2022-04-13 05:50:30|184.92|182.12|184.92|182.12|184.99|182.19|184.92|182.12|0
1649829040000|2022-04-13 05:50:40|184.85|182.05|184.81|182.01|184.85|182.05|184.81|182.01|0
1649829050000|2022-04-13 05:50:50|184.78|181.98|184.78|181.98|184.78|181.98|184.78|181.98|0
1649829060000|2022-04-13 05:51:00|184.85|182.05|184.85|182.05|184.85|182.05|184.85|182.05|0
1649829080000|2022-04-13 05:51:20|184.78|181.98|184.81|182.01|184.81|182.01|184.78|181.98|0
1649829090000|2022-04-13 05:51:30|184.78|181.98|184.64|181.84|184.78|181.98|184.64|181.84|0
1649829100000|2022-04-13 05:51:40|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1649829110000|2022-04-13 05:51:50|184.43|181.63|184.36|181.56|184.43|181.63|184.36|181.56|0
1649829120000|2022-04-13 05:52:00|184.43|181.63|184.36|181.56|184.43|181.63|184.36|181.56|0
1649829130000|2022-04-13 05:52:10|184.43|181.63|184.43|181.63|184.5|181.7|184.43|181.63|0
1649829140000|2022-04-13 05:52:20|184.36|181.56|184.36|181.56|184.43|181.63|184.36|181.56|0
1649829160000|2022-04-13 05:52:40|184.43|181.63|184.43|181.63|184.43|181.63|184.43|181.63|0
1649829170000|2022-04-13 05:52:50|184.36|181.56|184.43|181.63|184.43|181.63|184.36|181.56|0
1649829180000|2022-04-13 05:53:00|184.5|181.7|184.36|181.56|184.5|181.7|184.36|181.56|0
1649829190000|2022-04-13 05:53:10|184.29|181.49|184.29|181.49|184.29|181.49|184.29|181.49|0
1649829200000|2022-04-13 05:53:20|184.22|181.42|184.22|181.42|184.22|181.42|184.15|181.35|0
1649829210000|2022-04-13 05:53:30|184.26|181.46|184.5|181.7|184.5|181.7|184.26|181.46|0
1649829220000|2022-04-13 05:53:40|184.47|181.67|184.5|181.7|184.5|181.7|184.47|181.67|0
1649829230000|2022-04-13 05:53:50|184.29|181.49|184.22|181.42|184.29|181.49|184.22|181.42|0
1649829240000|2022-04-13 05:54:00|184.15|181.35|184.15|181.35|184.15|181.35|184.15|181.35|0
1649829280000|2022-04-13 05:54:40|184.08|181.28|184.15|181.35|184.15|181.35|184.08|181.28|0
1649829290000|2022-04-13 05:54:50|184.08|181.28|184.15|181.35|184.15|181.35|184.08|181.28|0
1649829300000|2022-04-13 05:55:00|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1649829310000|2022-04-13 05:55:10|184.15|181.35|184.08|181.28|184.15|181.35|184.08|181.28|0
1649829320000|2022-04-13 05:55:20|184.15|181.35|184.15|181.35|184.15|181.35|184.15|181.35|0
1649829340000|2022-04-13 05:55:40|184.22|181.42|184.22|181.42|184.22|181.42|184.22|181.42|0
1649829380000|2022-04-13 05:56:20|184.19|181.39|184.15|181.35|184.22|181.42|184.15|181.35|0
1649829390000|2022-04-13 05:56:30|184.19|181.39|184.01|181.21|184.19|181.39|184.01|181.21|0
1649829400000|2022-04-13 05:56:40|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1649829410000|2022-04-13 05:56:50|183.94|181.14|184.01|181.21|184.01|181.21|183.94|181.14|0
1649829420000|2022-04-13 05:57:00|183.94|181.14|183.94|181.14|183.94|181.14|183.94|181.14|0
1649829430000|2022-04-13 05:57:10|184.01|181.21|183.88|181.08|184.01|181.21|183.88|181.08|0
1649829440000|2022-04-13 05:57:20|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1649829450000|2022-04-13 05:57:30|183.74|180.94|183.74|180.94|183.74|180.94|183.67|180.87|0
1649829460000|2022-04-13 05:57:40|183.67|180.87|183.81|181.01|183.81|181.01|183.67|180.87|0
1649829470000|2022-04-13 05:57:50|183.67|180.87|183.81|181.01|183.81|181.01|183.67|180.87|0
1649829480000|2022-04-13 05:58:00|183.74|180.94|183.81|181.01|183.81|181.01|183.74|180.94|0
1649829500000|2022-04-13 05:58:20|183.88|181.08|183.88|181.08|183.88|181.08|183.84|181.04|0
1649829530000|2022-04-13 05:58:50|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1649829540000|2022-04-13 05:59:00|183.74|180.94|183.81|181.01|183.81|181.01|183.74|180.94|0
1649829550000|2022-04-13 05:59:10|183.74|180.94|183.67|180.87|183.74|180.94|183.67|180.87|0
1649829570000|2022-04-13 05:59:30|183.74|180.94|183.74|180.94|183.74|180.94|183.7|180.9|0
1649829590000|2022-04-13 05:59:50|183.67|180.87|183.74|180.94|183.74|180.94|183.67|180.87|0
1649829600000|2022-04-13 06:00:00|183.67|180.87|183.67|180.87|183.67|180.87|183.67|180.87|0
1649829610000|2022-04-13 06:00:10|183.81|181.01|183.84|181.04|183.87|181.07|183.81|181.01|0
1649829620000|2022-04-13 06:00:20|183.87|181.07|183.87|181.07|183.94|181.14|183.87|181.07|0
1649829630000|2022-04-13 06:00:30|183.94|181.14|183.94|181.14|183.94|181.14|183.94|181.14|0
1649829640000|2022-04-13 06:00:40|184.01|181.21|184.08|181.28|184.08|181.28|184.01|181.21|0
1649829650000|2022-04-13 06:00:50|184.15|181.35|184.15|181.35|184.15|181.35|184.15|181.35|0
1649829660000|2022-04-13 06:01:00|184.08|181.28|183.87|181.07|184.08|181.28|183.87|181.07|0
1649829670000|2022-04-13 06:01:10|184.01|181.21|184.08|181.28|184.08|181.28|184.01|181.21|0
1649829680000|2022-04-13 06:01:20|184.01|181.21|184.05|181.25|184.08|181.28|184.01|181.21|0
1649829690000|2022-04-13 06:01:30|184.08|181.28|184.08|181.28|184.08|181.28|184.01|181.21|0
1649829700000|2022-04-13 06:01:40|184.01|181.21|184.08|181.28|184.08|181.28|184.01|181.21|0
1649829710000|2022-04-13 06:01:50|184.15|181.35|184.08|181.28|184.15|181.35|184.08|181.28|0
1649829720000|2022-04-13 06:02:00|184.15|181.35|184.01|181.21|184.15|181.35|184.01|181.21|0
1649829730000|2022-04-13 06:02:10|183.94|181.14|184.01|181.21|184.01|181.21|183.94|181.14|0
1649829740000|2022-04-13 06:02:20|184.08|181.28|183.94|181.14|184.08|181.28|183.94|181.14|0
1649829750000|2022-04-13 06:02:30|184.01|181.21|184.08|181.28|184.08|181.28|184.01|181.21|0
1649829770000|2022-04-13 06:02:50|184.15|181.35|184.15|181.35|184.15|181.35|184.15|181.35|0
1649829790000|2022-04-13 06:03:10|184.12|181.32|184.15|181.35|184.15|181.35|184.08|181.28|0
1649829800000|2022-04-13 06:03:20|184.08|181.28|183.91|181.11|184.08|181.28|183.91|181.11|0
1649829810000|2022-04-13 06:03:30|183.94|181.14|183.94|181.14|184.01|181.21|183.94|181.14|0
1649829820000|2022-04-13 06:03:40|184.01|181.21|184.01|181.21|184.05|181.25|184.01|181.21|0
1649829830000|2022-04-13 06:03:50|184.15|181.35|184.12|181.32|184.15|181.35|184.08|181.28|0
1649829840000|2022-04-13 06:04:00|184.15|181.35|184.22|181.42|184.22|181.42|184.15|181.35|0
1649829870000|2022-04-13 06:04:30|184.29|181.49|184.25|181.45|184.29|181.49|184.22|181.42|0
1649829880000|2022-04-13 06:04:40|184.29|181.49|184.36|181.56|184.36|181.56|184.29|181.49|0
1649829890000|2022-04-13 06:04:50|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1649829900000|2022-04-13 06:05:00|184.36|181.56|184.49|181.69|184.49|181.69|184.36|181.56|0
1649829920000|2022-04-13 06:05:20|184.42|181.62|184.42|181.62|184.42|181.62|184.39|181.59|0
1649829930000|2022-04-13 06:05:30|184.36|181.56|184.56|181.76|184.56|181.76|184.36|181.56|0
1649829940000|2022-04-13 06:05:40|184.53|181.73|184.56|181.76|184.56|181.76|184.49|181.69|0
1649829950000|2022-04-13 06:05:50|184.49|181.69|184.49|181.69|184.49|181.69|184.49|181.69|0
1649829960000|2022-04-13 06:06:00|184.56|181.76|184.63|181.83|184.63|181.83|184.56|181.76|0
1649829970000|2022-04-13 06:06:10|184.56|181.76|184.56|181.76|184.56|181.76|184.56|181.76|0
1649829980000|2022-04-13 06:06:20|184.63|181.83|184.7|181.9|184.7|181.9|184.63|181.83|0
1649829990000|2022-04-13 06:06:30|184.77|181.97|185.05|182.25|185.05|182.25|184.77|181.97|0
1649830000000|2022-04-13 06:06:40|184.98|182.18|185.05|182.25|185.05|182.25|184.98|182.18|0
1649830010000|2022-04-13 06:06:50|185.12|182.32|185.05|182.25|185.12|182.32|185.05|182.25|0
1649830020000|2022-04-13 06:07:00|184.98|182.18|185.05|182.25|185.05|182.25|184.98|182.18|0
1649830030000|2022-04-13 06:07:10|185.12|182.32|185.05|182.25|185.12|182.32|185.05|182.25|0
1649830040000|2022-04-13 06:07:20|185.12|182.32|185.05|182.25|185.12|182.32|185.05|182.25|0
1649830050000|2022-04-13 06:07:30|184.98|182.18|184.98|182.18|185.05|182.25|184.98|182.18|0
1649830060000|2022-04-13 06:07:40|184.91|182.11|184.7|181.9|184.91|182.11|184.7|181.9|0
1649830070000|2022-04-13 06:07:50|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1649830080000|2022-04-13 06:08:00|184.84|182.04|184.98|182.18|184.98|182.18|184.84|182.04|0
1649830090000|2022-04-13 06:08:10|184.91|182.11|184.84|182.04|184.91|182.11|184.84|182.04|0
1649830100000|2022-04-13 06:08:20|184.91|182.11|184.91|182.11|184.94|182.14|184.91|182.11|0
1649830110000|2022-04-13 06:08:30|184.84|182.04|184.91|182.11|184.91|182.11|184.84|182.04|0
1649830120000|2022-04-13 06:08:40|184.98|182.18|184.94|182.14|184.98|182.18|184.94|182.14|0
1649830130000|2022-04-13 06:08:50|184.98|182.18|184.94|182.14|184.98|182.18|184.91|182.11|0
1649830140000|2022-04-13 06:09:00|184.98|182.18|185.05|182.25|185.05|182.25|184.98|182.18|0
1649830150000|2022-04-13 06:09:10|185.12|182.32|185.12|182.32|185.12|182.32|185.08|182.28|0
1649830160000|2022-04-13 06:09:20|185.18|182.38|185.12|182.32|185.18|182.38|185.12|182.32|0
1649830170000|2022-04-13 06:09:30|185.18|182.38|185.18|182.38|185.25|182.45|185.12|182.32|0
1649830180000|2022-04-13 06:09:40|185.25|182.45|185.18|182.38|185.25|182.45|185.18|182.38|0
1649830190000|2022-04-13 06:09:50|185.12|182.32|185.18|182.38|185.18|182.38|185.12|182.32|0
1649830200000|2022-04-13 06:10:00|185.11|182.31|185.18|182.38|185.18|182.38|185.11|182.31|0
1649830210000|2022-04-13 06:10:10|185.25|182.45|185.18|182.38|185.25|182.45|185.11|182.31|0
1649830220000|2022-04-13 06:10:20|185.11|182.31|185.01|182.21|185.11|182.31|185.01|182.21|0
1649830230000|2022-04-13 06:10:30|184.98|182.18|184.98|182.18|184.98|182.18|184.98|182.18|0
1649830240000|2022-04-13 06:10:40|185.11|182.31|185.11|182.31|185.11|182.31|185.11|182.31|0
1649830260000|2022-04-13 06:11:00|185.05|182.25|184.98|182.18|185.05|182.25|184.98|182.18|0
1649830270000|2022-04-13 06:11:10|184.91|182.11|184.91|182.11|184.91|182.11|184.91|182.11|0
1649830300000|2022-04-13 06:11:40|184.98|182.18|184.91|182.11|184.98|182.18|184.91|182.11|0
1649830310000|2022-04-13 06:11:50|184.84|182.04|184.84|182.04|184.87|182.07|184.84|182.04|0
1649830320000|2022-04-13 06:12:00|184.77|181.97|184.91|182.11|184.91|182.11|184.77|181.97|0
1649830340000|2022-04-13 06:12:20|184.98|182.18|184.84|182.04|184.98|182.18|184.84|182.04|0
1649830350000|2022-04-13 06:12:30|184.87|182.07|184.84|182.04|184.87|182.07|184.84|182.04|0
1649830380000|2022-04-13 06:13:00|184.91|182.11|184.87|182.07|184.91|182.11|184.87|182.07|0
1649830390000|2022-04-13 06:13:10|184.84|182.04|184.7|181.9|184.84|182.04|184.7|181.9|0
1649830400000|2022-04-13 06:13:20|184.73|181.93|184.63|181.83|184.73|181.93|184.63|181.83|0
1649830420000|2022-04-13 06:13:40|184.66|181.86|184.7|181.9|184.7|181.9|184.66|181.86|0
1649830430000|2022-04-13 06:13:50|184.63|181.83|184.56|181.76|184.63|181.83|184.56|181.76|0
1649830440000|2022-04-13 06:14:00|184.63|181.83|184.63|181.83|184.63|181.83|184.63|181.83|0
1649830450000|2022-04-13 06:14:10|184.7|181.9|184.7|181.9|184.7|181.9|184.7|181.9|0
1649830460000|2022-04-13 06:14:20|184.66|181.86|184.63|181.83|184.66|181.86|184.63|181.83|0
1649830470000|2022-04-13 06:14:30|184.66|181.86|184.66|181.86|184.66|181.86|184.63|181.83|0
1649830480000|2022-04-13 06:14:40|184.7|181.9|184.7|181.9|184.7|181.9|184.7|181.9|0
1649830490000|2022-04-13 06:14:50|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1649830500000|2022-04-13 06:15:00|184.84|182.04|184.97|182.17|184.97|182.17|184.84|182.04|0
1649830510000|2022-04-13 06:15:10|185.04|182.24|185.08|182.28|185.08|182.28|184.97|182.17|0
1649830520000|2022-04-13 06:15:20|185.04|182.24|185.04|182.24|185.08|182.28|185.04|182.24|0
1649830530000|2022-04-13 06:15:30|185.01|182.21|185.04|182.24|185.04|182.24|185.01|182.21|0
1649830550000|2022-04-13 06:15:50|185.01|182.21|184.97|182.17|185.01|182.21|184.97|182.17|0
1649830560000|2022-04-13 06:16:00|184.9|182.1|184.83|182.03|184.97|182.17|184.83|182.03|0
1649830570000|2022-04-13 06:16:10|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1649830580000|2022-04-13 06:16:20|184.83|182.03|184.77|181.97|184.83|182.03|184.77|181.97|0
1649830590000|2022-04-13 06:16:30|184.7|181.9|184.7|181.9|184.7|181.9|184.63|181.83|0
1649830600000|2022-04-13 06:16:40|184.63|181.83|184.59|181.79|184.63|181.83|184.56|181.76|0
1649830610000|2022-04-13 06:16:50|184.63|181.83|184.49|181.69|184.63|181.83|184.49|181.69|0
1649830620000|2022-04-13 06:17:00|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1649830630000|2022-04-13 06:17:10|184.56|181.76|184.42|181.62|184.56|181.76|184.42|181.62|0
1649830660000|2022-04-13 06:17:40|184.49|181.69|184.49|181.69|184.49|181.69|184.49|181.69|0
1649830680000|2022-04-13 06:18:00|184.45|181.65|184.52|181.72|184.56|181.76|184.45|181.65|0
1649830690000|2022-04-13 06:18:10|184.49|181.69|184.56|181.76|184.56|181.76|184.49|181.69|0
1649830700000|2022-04-13 06:18:20|184.63|181.83|184.63|181.83|184.63|181.83|184.63|181.83|0
1649830710000|2022-04-13 06:18:30|184.66|181.86|184.63|181.83|184.66|181.86|184.63|181.83|0
1649830720000|2022-04-13 06:18:40|184.66|181.86|184.66|181.86|184.66|181.86|184.66|181.86|0
1649830730000|2022-04-13 06:18:50|184.7|181.9|184.66|181.86|184.7|181.9|184.66|181.86|0
1649830740000|2022-04-13 06:19:00|184.63|181.83|184.63|181.83|184.63|181.83|184.63|181.83|0
1649830750000|2022-04-13 06:19:10|184.49|181.69|184.49|181.69|184.49|181.69|184.49|181.69|0
1649830760000|2022-04-13 06:19:20|184.42|181.62|184.35|181.55|184.45|181.65|184.35|181.55|0
1649830770000|2022-04-13 06:19:30|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1649830780000|2022-04-13 06:19:40|184.38|181.58|184.38|181.58|184.38|181.58|184.38|181.58|0
1649830790000|2022-04-13 06:19:50|184.42|181.62|184.35|181.55|184.42|181.62|184.35|181.55|0
1649830800000|2022-04-13 06:20:00|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1649830810000|2022-04-13 06:20:10|184.35|181.55|184.28|181.48|184.35|181.55|184.28|181.48|0
1649830820000|2022-04-13 06:20:20|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1649830830000|2022-04-13 06:20:30|184.42|181.62|184.49|181.69|184.49|181.69|184.42|181.62|0
1649830840000|2022-04-13 06:20:40|184.42|181.62|184.49|181.69|184.49|181.69|184.42|181.62|0
1649830850000|2022-04-13 06:20:50|184.56|181.76|184.76|181.96|184.76|181.96|184.56|181.76|0
1649830860000|2022-04-13 06:21:00|184.8|182|184.76|181.96|184.8|182|184.76|181.96|0
1649830870000|2022-04-13 06:21:10|184.62|181.82|184.76|181.96|184.76|181.96|184.62|181.82|0
1649830880000|2022-04-13 06:21:20|184.69|181.89|184.49|181.69|184.69|181.89|184.49|181.69|0
1649830890000|2022-04-13 06:21:30|184.56|181.76|184.42|181.62|184.56|181.76|184.38|181.58|0
1649830900000|2022-04-13 06:21:40|184.49|181.69|184.62|181.82|184.62|181.82|184.42|181.62|0
1649830910000|2022-04-13 06:21:50|184.56|181.76|184.56|181.76|184.62|181.82|184.56|181.76|0
1649830920000|2022-04-13 06:22:00|184.52|181.72|184.49|181.69|184.52|181.72|184.49|181.69|0
1649830930000|2022-04-13 06:22:10|184.56|181.76|184.56|181.76|184.56|181.76|184.49|181.69|0
1649830940000|2022-04-13 06:22:20|184.62|181.82|184.62|181.82|184.62|181.82|184.62|181.82|0
1649830950000|2022-04-13 06:22:30|184.59|181.79|184.56|181.76|184.59|181.79|184.49|181.69|0
1649830960000|2022-04-13 06:22:40|184.49|181.69|184.49|181.69|184.56|181.76|184.49|181.69|0
1649830970000|2022-04-13 06:22:50|184.42|181.62|184.38|181.58|184.42|181.62|184.38|181.58|0
1649830980000|2022-04-13 06:23:00|184.49|181.69|184.62|181.82|184.62|181.82|184.45|181.65|0
1649830990000|2022-04-13 06:23:10|184.69|181.89|184.76|181.96|184.76|181.96|184.69|181.89|0
1649831000000|2022-04-13 06:23:20|184.62|181.82|184.62|181.82|184.69|181.89|184.62|181.82|0
1649831010000|2022-04-13 06:23:30|184.55|181.75|184.55|181.75|184.55|181.75|184.52|181.72|0
1649831020000|2022-04-13 06:23:40|184.59|181.79|184.59|181.79|184.59|181.79|184.55|181.75|0
1649831030000|2022-04-13 06:23:50|184.62|181.82|184.62|181.82|184.62|181.82|184.62|181.82|0
1649831040000|2022-04-13 06:24:00|184.59|181.79|184.62|181.82|184.62|181.82|184.59|181.79|0
1649831050000|2022-04-13 06:24:10|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1649831060000|2022-04-13 06:24:20|184.69|181.89|184.83|182.03|184.83|182.03|184.69|181.89|0
1649831070000|2022-04-13 06:24:30|184.87|182.07|184.83|182.03|184.87|182.07|184.83|182.03|0
1649831080000|2022-04-13 06:24:40|184.9|182.1|184.9|182.1|184.9|182.1|184.87|182.07|0
1649831090000|2022-04-13 06:24:50|184.83|182.03|184.9|182.1|184.9|182.1|184.83|182.03|0
1649831100000|2022-04-13 06:25:00|184.87|182.07|184.83|182.03|184.87|182.07|184.83|182.03|0
1649831110000|2022-04-13 06:25:10|184.8|182|184.83|182.03|184.83|182.03|184.8|182|0
1649831120000|2022-04-13 06:25:20|184.8|182|184.69|181.89|184.8|182|184.69|181.89|0
1649831130000|2022-04-13 06:25:30|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1649831140000|2022-04-13 06:25:40|184.83|182.03|185.11|182.31|185.11|182.31|184.83|182.03|0
1649831150000|2022-04-13 06:25:50|185.14|182.34|185.14|182.34|185.14|182.34|185.14|182.34|0
1649831160000|2022-04-13 06:26:00|185.11|182.31|185.18|182.38|185.18|182.38|185.11|182.31|0
1649831170000|2022-04-13 06:26:10|185.14|182.34|185.11|182.31|185.18|182.38|185.11|182.31|0
1649831180000|2022-04-13 06:26:20|185.04|182.24|185.11|182.31|185.11|182.31|185.04|182.24|0
1649831190000|2022-04-13 06:26:30|185.14|182.34|185.14|182.34|185.14|182.34|185.11|182.31|0
1649831200000|2022-04-13 06:26:40|185.11|182.31|185.07|182.27|185.11|182.31|185.07|182.27|0
1649831210000|2022-04-13 06:26:50|185.04|182.24|184.97|182.17|185.04|182.24|184.97|182.17|0
1649831220000|2022-04-13 06:27:00|184.9|182.1|184.97|182.17|184.97|182.17|184.9|182.1|0
1649831230000|2022-04-13 06:27:10|184.94|182.14|184.9|182.1|184.97|182.17|184.9|182.1|0
1649831240000|2022-04-13 06:27:20|184.97|182.17|184.94|182.14|184.97|182.17|184.9|182.1|0
1649831250000|2022-04-13 06:27:30|184.9|182.1|184.9|182.1|184.9|182.1|184.9|182.1|0
1649831260000|2022-04-13 06:27:40|184.97|182.17|185.04|182.24|185.04|182.24|184.97|182.17|0
1649831270000|2022-04-13 06:27:50|184.97|182.17|184.9|182.1|184.97|182.17|184.9|182.1|0
1649831280000|2022-04-13 06:28:00|184.97|182.17|184.97|182.17|184.97|182.17|184.97|182.17|0
1649831290000|2022-04-13 06:28:10|184.93|182.13|184.9|182.1|184.93|182.13|184.9|182.1|0
1649831300000|2022-04-13 06:28:20|184.87|182.07|184.9|182.1|184.9|182.1|184.87|182.07|0
1649831310000|2022-04-13 06:28:30|184.93|182.13|184.97|182.17|184.97|182.17|184.93|182.13|0
1649831330000|2022-04-13 06:28:50|185.04|182.24|185.04|182.24|185.04|182.24|185.04|182.24|0
1649831340000|2022-04-13 06:29:00|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1649831350000|2022-04-13 06:29:10|185.11|182.31|185.11|182.31|185.18|182.38|185.11|182.31|0
1649831360000|2022-04-13 06:29:20|185.04|182.24|185.04|182.24|185.04|182.24|185.04|182.24|0
1649831370000|2022-04-13 06:29:30|185.11|182.31|185.18|182.38|185.18|182.38|185.11|182.31|0
1649831380000|2022-04-13 06:29:40|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1649831390000|2022-04-13 06:29:50|185.18|182.38|185.18|182.38|185.18|182.38|185.18|182.38|0
1649831400000|2022-04-13 06:30:00|185.24|182.44|185.21|182.41|185.24|182.44|185.21|182.41|0
1649831410000|2022-04-13 06:30:10|185.18|182.38|185.24|182.44|185.24|182.44|185.18|182.38|0
1649831420000|2022-04-13 06:30:20|185.18|182.38|185.18|182.38|185.18|182.38|185.18|182.38|0
1649831430000|2022-04-13 06:30:30|185.14|182.34|185.11|182.31|185.14|182.34|185.11|182.31|0
1649831440000|2022-04-13 06:30:40|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649831450000|2022-04-13 06:30:50|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1649831460000|2022-04-13 06:31:00|185.31|182.51|185.38|182.58|185.45|182.65|185.31|182.51|0
1649831470000|2022-04-13 06:31:10|185.35|182.55|185.52|182.72|185.52|182.72|185.35|182.55|0
1649831480000|2022-04-13 06:31:20|185.45|182.65|185.52|182.72|185.52|182.72|185.45|182.65|0
1649831490000|2022-04-13 06:31:30|185.49|182.69|185.52|182.72|185.52|182.72|185.45|182.65|0
1649831500000|2022-04-13 06:31:40|185.59|182.79|185.59|182.79|185.59|182.79|185.59|182.79|0
1649831510000|2022-04-13 06:31:50|185.66|182.86|185.59|182.79|185.66|182.86|185.59|182.79|0
1649831520000|2022-04-13 06:32:00|185.66|182.86|185.73|182.93|185.73|182.93|185.66|182.86|0
1649831530000|2022-04-13 06:32:10|185.66|182.86|185.66|182.86|185.66|182.86|185.66|182.86|0
1649831540000|2022-04-13 06:32:20|185.7|182.9|185.87|183.07|185.87|183.07|185.7|182.9|0
1649831550000|2022-04-13 06:32:30|185.84|183.04|185.8|183|185.84|183.04|185.8|183|0
1649831560000|2022-04-13 06:32:40|185.73|182.93|185.66|182.86|185.73|182.93|185.66|182.86|0
1649831580000|2022-04-13 06:33:00|185.7|182.9|185.8|183|185.8|183|185.7|182.9|0
1649831590000|2022-04-13 06:33:10|185.73|182.93|185.8|183|185.8|183|185.73|182.93|0
1649831600000|2022-04-13 06:33:20|185.73|182.93|185.73|182.93|185.73|182.93|185.73|182.93|0
1649831610000|2022-04-13 06:33:30|185.8|183|185.87|183.07|185.87|183.07|185.8|183|0
1649831630000|2022-04-13 06:33:50|185.94|183.14|186.01|183.21|186.01|183.21|185.94|183.14|0
1649831640000|2022-04-13 06:34:00|185.97|183.17|185.94|183.14|185.97|183.17|185.94|183.14|0
1649831650000|2022-04-13 06:34:10|185.97|183.17|186.08|183.28|186.08|183.28|185.97|183.17|0
1649831660000|2022-04-13 06:34:20|186.01|183.21|186.04|183.24|186.08|183.28|186.01|183.21|0
1649831670000|2022-04-13 06:34:30|186.08|183.28|186.08|183.28|186.08|183.28|186.08|183.28|0
1649831680000|2022-04-13 06:34:40|186.15|183.35|186.08|183.28|186.15|183.35|186.08|183.28|0
1649831690000|2022-04-13 06:34:50|186.04|183.24|185.87|183.07|186.04|183.24|185.87|183.07|0
1649831700000|2022-04-13 06:35:00|185.94|183.14|186.01|183.21|186.01|183.21|185.94|183.14|0
1649831710000|2022-04-13 06:35:10|185.97|183.17|186.01|183.21|186.01|183.21|185.97|183.17|0
1649831720000|2022-04-13 06:35:20|186.04|183.24|186.08|183.28|186.08|183.28|186.01|183.21|0
1649831730000|2022-04-13 06:35:30|186.11|183.31|186.08|183.28|186.15|183.35|186.08|183.28|0
1649831740000|2022-04-13 06:35:40|186.01|183.21|186.01|183.21|186.01|183.21|186.01|183.21|0
1649831750000|2022-04-13 06:35:50|185.97|183.17|185.94|183.14|185.97|183.17|185.94|183.14|0
1649831760000|2022-04-13 06:36:00|185.87|183.07|185.87|183.07|185.87|183.07|185.87|183.07|0
1649831770000|2022-04-13 06:36:10|185.8|183|185.8|183|185.8|183|185.8|183|0
1649831780000|2022-04-13 06:36:20|185.73|182.93|185.66|182.86|185.73|182.93|185.66|182.86|0
1649831790000|2022-04-13 06:36:30|185.69|182.89|185.66|182.86|185.69|182.89|185.66|182.86|0
1649831800000|2022-04-13 06:36:40|185.52|182.72|185.59|182.79|185.59|182.79|185.52|182.72|0
1649831810000|2022-04-13 06:36:50|185.63|182.83|185.73|182.93|185.73|182.93|185.63|182.83|0
1649831820000|2022-04-13 06:37:00|185.8|183|185.8|183|185.83|183.03|185.8|183|0
1649831830000|2022-04-13 06:37:10|185.83|183.03|185.83|183.03|185.83|183.03|185.8|183|0
1649831840000|2022-04-13 06:37:20|185.8|183|185.8|183|185.8|183|185.76|182.96|0
1649831850000|2022-04-13 06:37:30|185.76|182.96|185.87|183.07|185.87|183.07|185.76|182.96|0
1649831860000|2022-04-13 06:37:40|185.94|183.14|185.94|183.14|185.94|183.14|185.94|183.14|0
1649831880000|2022-04-13 06:38:00|185.9|183.1|185.94|183.14|185.94|183.14|185.9|183.1|0
1649831890000|2022-04-13 06:38:10|186.01|183.21|185.94|183.14|186.01|183.21|185.94|183.14|0
1649831910000|2022-04-13 06:38:30|185.87|183.07|185.94|183.14|185.94|183.14|185.87|183.07|0
1649831920000|2022-04-13 06:38:40|186.01|183.21|186.01|183.21|186.01|183.21|186.01|183.21|0
1649831930000|2022-04-13 06:38:50|186.08|183.28|186.21|183.41|186.21|183.41|186.08|183.28|0
1649831940000|2022-04-13 06:39:00|186.28|183.48|186.21|183.41|186.28|183.48|186.14|183.34|0
1649831950000|2022-04-13 06:39:10|186.14|183.34|186.21|183.41|186.21|183.41|186.14|183.34|0
1649831980000|2022-04-13 06:39:40|186.28|183.48|186.28|183.48|186.28|183.48|186.28|183.48|0
1649832000000|2022-04-13 06:40:00|186.35|183.55|186.28|183.48|186.42|183.62|186.28|183.48|0
1649832010000|2022-04-13 06:40:10|186.21|183.41|186.14|183.34|186.21|183.41|186.14|183.34|0
1649832020000|2022-04-13 06:40:20|186.07|183.27|186|183.2|186.14|183.34|186|183.2|0
1649832030000|2022-04-13 06:40:30|186.14|183.34|186.28|183.48|186.28|183.48|186.14|183.34|0
1649832050000|2022-04-13 06:40:50|186.25|183.45|186.28|183.48|186.28|183.48|186.25|183.45|0
1649832060000|2022-04-13 06:41:00|186.21|183.41|186.21|183.41|186.21|183.41|186.21|183.41|0
1649832070000|2022-04-13 06:41:10|186.25|183.45|186.28|183.48|186.28|183.48|186.25|183.45|0
1649832090000|2022-04-13 06:41:30|186.21|183.41|186.21|183.41|186.21|183.41|186.21|183.41|0
1649832100000|2022-04-13 06:41:40|186.14|183.34|186.14|183.34|186.14|183.34|186.14|183.34|0
1649832110000|2022-04-13 06:41:50|186.18|183.38|186.14|183.34|186.21|183.41|186.14|183.34|0
1649832120000|2022-04-13 06:42:00|186.21|183.41|186.21|183.41|186.21|183.41|186.21|183.41|0
1649832130000|2022-04-13 06:42:10|186.14|183.34|186.14|183.34|186.14|183.34|186.14|183.34|0
1649832150000|2022-04-13 06:42:30|186.21|183.41|186.21|183.41|186.21|183.41|186.21|183.41|0
1649832160000|2022-04-13 06:42:40|186.28|183.48|186.32|183.52|186.32|183.52|186.28|183.48|0
1649832170000|2022-04-13 06:42:50|186.35|183.55|186.28|183.48|186.35|183.55|186.28|183.48|0
1649832180000|2022-04-13 06:43:00|186.32|183.52|186.28|183.48|186.32|183.52|186.28|183.48|0
1649832190000|2022-04-13 06:43:10|186.21|183.41|186.14|183.34|186.21|183.41|186.14|183.34|0
1649832200000|2022-04-13 06:43:20|186.21|183.41|186.14|183.34|186.21|183.41|186.14|183.34|0
1649832210000|2022-04-13 06:43:30|186.18|183.38|186.14|183.34|186.18|183.38|186.14|183.34|0
1649832220000|2022-04-13 06:43:40|186.07|183.27|186.07|183.27|186.07|183.27|186.07|183.27|0
1649832240000|2022-04-13 06:44:00|186.14|183.34|186.14|183.34|186.14|183.34|186.14|183.34|0
1649832250000|2022-04-13 06:44:10|186.11|183.31|186.11|183.31|186.14|183.34|186.07|183.27|0
1649832260000|2022-04-13 06:44:20|186.14|183.34|186.07|183.27|186.14|183.34|186.07|183.27|0
1649832270000|2022-04-13 06:44:30|186.14|183.34|186.14|183.34|186.14|183.34|186.14|183.34|0
1649832280000|2022-04-13 06:44:40|186.21|183.41|186.21|183.41|186.21|183.41|186.21|183.41|0
1649832290000|2022-04-13 06:44:50|186.25|183.45|186.28|183.48|186.28|183.48|186.21|183.41|0
1649832300000|2022-04-13 06:45:00|186.21|183.41|186.21|183.41|186.21|183.41|186.21|183.41|0
1649832310000|2022-04-13 06:45:10|186.25|183.45|186.28|183.48|186.28|183.48|186.25|183.45|0
1649832320000|2022-04-13 06:45:20|186.25|183.45|186.21|183.41|186.25|183.45|186.18|183.38|0
1649832330000|2022-04-13 06:45:30|186.28|183.48|186.35|183.55|186.35|183.55|186.28|183.48|0
1649832340000|2022-04-13 06:45:40|186.32|183.52|186.32|183.52|186.32|183.52|186.32|183.52|0
1649832350000|2022-04-13 06:45:50|186.28|183.48|186.14|183.34|186.28|183.48|186.14|183.34|0
1649832360000|2022-04-13 06:46:00|186|183.2|186.14|183.34|186.14|183.34|186|183.2|0
1649832370000|2022-04-13 06:46:10|186.07|183.27|186.14|183.34|186.14|183.34|186.07|183.27|0
1649832380000|2022-04-13 06:46:20|186.07|183.27|186.14|183.34|186.14|183.34|186.07|183.27|0
1649832390000|2022-04-13 06:46:30|186.21|183.41|186.21|183.41|186.21|183.41|186.21|183.41|0
1649832400000|2022-04-13 06:46:40|186.18|183.38|186.18|183.38|186.21|183.41|186.18|183.38|0
1649832410000|2022-04-13 06:46:50|186.14|183.34|186.14|183.34|186.21|183.41|186.14|183.34|0
1649832420000|2022-04-13 06:47:00|186.18|183.38|186.18|183.38|186.21|183.41|186.18|183.38|0
1649832430000|2022-04-13 06:47:10|186.21|183.41|186.14|183.34|186.21|183.41|186.14|183.34|0
1649832440000|2022-04-13 06:47:20|186.18|183.38|186.14|183.34|186.18|183.38|186.14|183.34|0
1649832450000|2022-04-13 06:47:30|186.35|183.55|186.35|183.55|186.35|183.55|186.35|183.55|0
1649832460000|2022-04-13 06:47:40|186.32|183.52|186.35|183.55|186.35|183.55|186.28|183.48|0
1649832470000|2022-04-13 06:47:50|186.42|183.62|186.42|183.62|186.42|183.62|186.42|183.62|0
1649832480000|2022-04-13 06:48:00|186.35|183.55|186.39|183.59|186.39|183.59|186.35|183.55|0
1649832490000|2022-04-13 06:48:10|186.42|183.62|186.39|183.59|186.42|183.62|186.35|183.55|0
1649832500000|2022-04-13 06:48:20|186.35|183.55|186.35|183.55|186.35|183.55|186.35|183.55|0
1649832510000|2022-04-13 06:48:30|186.42|183.62|186.28|183.48|186.42|183.62|186.28|183.48|0
1649832520000|2022-04-13 06:48:40|186.21|183.41|186.21|183.41|186.21|183.41|186.21|183.41|0
1649832530000|2022-04-13 06:48:50|186.35|183.55|186.21|183.41|186.35|183.55|186.21|183.41|0
1649832550000|2022-04-13 06:49:10|186.14|183.34|186.14|183.34|186.14|183.34|186.14|183.34|0
1649832560000|2022-04-13 06:49:20|186.21|183.41|186.04|183.24|186.21|183.41|186.04|183.24|0
1649832570000|2022-04-13 06:49:30|186|183.2|185.86|183.06|186|183.2|185.86|183.06|0
1649832580000|2022-04-13 06:49:40|185.9|183.1|186|183.2|186|183.2|185.9|183.1|0
1649832590000|2022-04-13 06:49:50|186.07|183.27|186.11|183.31|186.14|183.34|186.07|183.27|0
1649832600000|2022-04-13 06:50:00|186.07|183.27|186.11|183.31|186.14|183.34|186.07|183.27|0
1649832610000|2022-04-13 06:50:10|186.07|183.27|186.04|183.24|186.07|183.27|186|183.2|0
1649832620000|2022-04-13 06:50:20|186|183.2|186|183.2|186.07|183.27|186|183.2|0
1649832640000|2022-04-13 06:50:40|185.97|183.17|185.93|183.13|186|183.2|185.93|183.13|0
1649832650000|2022-04-13 06:50:50|186|183.2|186|183.2|186|183.2|186|183.2|0
1649832660000|2022-04-13 06:51:00|185.97|183.17|185.97|183.17|185.97|183.17|185.97|183.17|0
1649832670000|2022-04-13 06:51:10|185.9|183.1|185.93|183.13|186|183.2|185.9|183.1|0
1649832680000|2022-04-13 06:51:20|186|183.2|186.07|183.27|186.07|183.27|186|183.2|0
1649832690000|2022-04-13 06:51:30|186.04|183.24|186.04|183.24|186.04|183.24|186.04|183.24|0
1649832700000|2022-04-13 06:51:40|186.07|183.27|186.04|183.24|186.07|183.27|186.04|183.24|0
1649832710000|2022-04-13 06:51:50|186.07|183.27|186.07|183.27|186.07|183.27|186.07|183.27|0
1649832720000|2022-04-13 06:52:00|186|183.2|185.97|183.17|186|183.2|185.97|183.17|0
1649832730000|2022-04-13 06:52:10|186|183.2|185.93|183.13|186|183.2|185.93|183.13|0
1649832750000|2022-04-13 06:52:30|185.9|183.1|185.9|183.1|185.9|183.1|185.9|183.1|0
1649832760000|2022-04-13 06:52:40|185.93|183.13|185.93|183.13|185.93|183.13|185.9|183.1|0
1649832770000|2022-04-13 06:52:50|185.86|183.06|185.93|183.13|185.93|183.13|185.86|183.06|0
1649832780000|2022-04-13 06:53:00|185.86|183.06|186|183.2|186|183.2|185.86|183.06|0
1649832790000|2022-04-13 06:53:10|185.97|183.17|185.97|183.17|185.97|183.17|185.97|183.17|0
1649832800000|2022-04-13 06:53:20|185.93|183.13|186|183.2|186|183.2|185.93|183.13|0
1649832820000|2022-04-13 06:53:40|186.04|183.24|186|183.2|186.04|183.24|186|183.2|0
1649832830000|2022-04-13 06:53:50|186.07|183.27|186.03|183.23|186.07|183.27|186.03|183.23|0
1649832840000|2022-04-13 06:54:00|186.07|183.27|186.1|183.3|186.14|183.34|186.07|183.27|0
1649832850000|2022-04-13 06:54:10|186.14|183.34|186.1|183.3|186.14|183.34|186.1|183.3|0
1649832860000|2022-04-13 06:54:20|186.14|183.34|186.21|183.41|186.21|183.41|186.1|183.3|0
1649832870000|2022-04-13 06:54:30|186.17|183.37|186.21|183.41|186.21|183.41|186.17|183.37|0
1649832880000|2022-04-13 06:54:40|186.17|183.37|186.17|183.37|186.21|183.41|186.17|183.37|0
1649832890000|2022-04-13 06:54:50|186.21|183.41|186.21|183.41|186.21|183.41|186.21|183.41|0
1649832900000|2022-04-13 06:55:00|186.28|183.48|186.35|183.55|186.35|183.55|186.28|183.48|0
1649832910000|2022-04-13 06:55:10|186.42|183.62|186.35|183.55|186.42|183.62|186.35|183.55|0
1649832920000|2022-04-13 06:55:20|186.42|183.62|186.56|183.76|186.56|183.76|186.42|183.62|0
1649832930000|2022-04-13 06:55:30|186.49|183.69|186.42|183.62|186.56|183.76|186.42|183.62|0
1649832940000|2022-04-13 06:55:40|186.45|183.65|186.45|183.65|186.45|183.65|186.45|183.65|0
1649832950000|2022-04-13 06:55:50|186.42|183.62|186.45|183.65|186.49|183.69|186.42|183.62|0
1649832960000|2022-04-13 06:56:00|186.49|183.69|186.35|183.55|186.49|183.69|186.35|183.55|0
1649832980000|2022-04-13 06:56:20|186.49|183.69|186.49|183.69|186.49|183.69|186.49|183.69|0
1649832990000|2022-04-13 06:56:30|186.45|183.65|186.42|183.62|186.45|183.65|186.42|183.62|0
1649833000000|2022-04-13 06:56:40|186.35|183.55|186.45|183.65|186.45|183.65|186.35|183.55|0
1649833010000|2022-04-13 06:56:50|186.49|183.69|186.69|183.89|186.69|183.89|186.49|183.69|0
1649833020000|2022-04-13 06:57:00|186.63|183.83|186.59|183.79|186.63|183.83|186.59|183.79|0
1649833030000|2022-04-13 06:57:10|186.62|183.82|186.69|183.89|186.69|183.89|186.62|183.82|0
1649833040000|2022-04-13 06:57:20|186.83|184.03|186.76|183.96|186.83|184.03|186.76|183.96|0
1649833050000|2022-04-13 06:57:30|186.69|183.89|186.69|183.89|186.69|183.89|186.69|183.89|0
1649833060000|2022-04-13 06:57:40|186.62|183.82|186.69|183.89|186.69|183.89|186.62|183.82|0
1649833070000|2022-04-13 06:57:50|186.62|183.82|186.62|183.82|186.62|183.82|186.62|183.82|0
1649833080000|2022-04-13 06:58:00|186.69|183.89|186.69|183.89|186.69|183.89|186.69|183.89|0
1649833090000|2022-04-13 06:58:10|186.76|183.96|186.76|183.96|186.76|183.96|186.76|183.96|0
1649833100000|2022-04-13 06:58:20|186.69|183.89|186.62|183.82|186.69|183.89|186.62|183.82|0
1649833110000|2022-04-13 06:58:30|186.69|183.89|186.76|183.96|186.76|183.96|186.69|183.89|0
1649833120000|2022-04-13 06:58:40|186.69|183.89|186.69|183.89|186.69|183.89|186.69|183.89|0
1649833130000|2022-04-13 06:58:50|186.62|183.82|186.62|183.82|186.66|183.86|186.62|183.82|0
1649833140000|2022-04-13 06:59:00|186.59|183.79|186.48|183.68|186.59|183.79|186.48|183.68|0
1649833150000|2022-04-13 06:59:10|186.62|183.82|186.62|183.82|186.62|183.82|186.55|183.75|0
1649833160000|2022-04-13 06:59:20|186.52|183.72|186.41|183.61|186.52|183.72|186.41|183.61|0
1649833170000|2022-04-13 06:59:30|186.34|183.54|186.34|183.54|186.34|183.54|186.34|183.54|0
1649833180000|2022-04-13 06:59:40|186.41|183.61|186.41|183.61|186.41|183.61|186.34|183.54|0
1649833190000|2022-04-13 06:59:50|186.48|183.68|186.48|183.68|186.52|183.72|186.48|183.68|0
1649833200000|2022-04-13 07:00:00|186.41|183.61|186.69|183.89|186.69|183.89|186.41|183.61|0
1649833210000|2022-04-13 07:00:10|186.62|183.82|186.87|184.07|186.87|184.07|186.62|183.82|0
1649833220000|2022-04-13 07:00:20|186.94|184.14|186.9|184.1|187.04|184.24|186.9|184.1|0
1649833230000|2022-04-13 07:00:30|187.04|184.24|187.15|184.35|187.25|184.45|187.04|184.24|0
1649833240000|2022-04-13 07:00:40|187.11|184.31|186.97|184.17|187.25|184.45|186.97|184.17|0
1649833250000|2022-04-13 07:00:50|187.04|184.24|187.11|184.31|187.11|184.31|186.94|184.14|0
1649833260000|2022-04-13 07:01:00|187.04|184.24|186.9|184.1|187.11|184.31|186.9|184.1|0
1649833270000|2022-04-13 07:01:10|186.83|184.03|186.87|184.07|186.87|184.07|186.76|183.96|0
1649833280000|2022-04-13 07:01:20|186.9|184.1|187.15|184.35|187.15|184.35|186.9|184.1|0
1649833290000|2022-04-13 07:01:30|187.11|184.31|186.9|184.1|187.11|184.31|186.9|184.1|0
1649833300000|2022-04-13 07:01:40|186.76|183.96|186.48|183.68|186.76|183.96|186.48|183.68|0
1649833310000|2022-04-13 07:01:50|186.41|183.61|186.27|183.47|186.41|183.61|186.27|183.47|0
1649833320000|2022-04-13 07:02:00|186.34|183.54|186.13|183.33|186.34|183.54|186|183.2|0
1649833330000|2022-04-13 07:02:10|186.06|183.26|186.13|183.33|186.13|183.33|186.06|183.26|0
1649833340000|2022-04-13 07:02:20|186.06|183.26|185.93|183.13|186.06|183.26|185.93|183.13|0
1649833350000|2022-04-13 07:02:30|185.86|183.06|185.86|183.06|185.86|183.06|185.86|183.06|0
1649833360000|2022-04-13 07:02:40|185.93|183.13|185.93|183.13|185.99|183.19|185.93|183.13|0
1649833370000|2022-04-13 07:02:50|185.86|183.06|185.93|183.13|185.93|183.13|185.82|183.02|0
1649833380000|2022-04-13 07:03:00|186.06|183.26|185.86|183.06|186.06|183.26|185.86|183.06|0
1649833390000|2022-04-13 07:03:10|185.79|182.99|185.92|183.12|185.92|183.12|185.79|182.99|0
1649833400000|2022-04-13 07:03:20|185.86|183.06|185.86|183.06|185.86|183.06|185.79|182.99|0
1649833410000|2022-04-13 07:03:30|185.79|182.99|185.86|183.06|185.86|183.06|185.79|182.99|0
1649833420000|2022-04-13 07:03:40|185.72|182.92|185.86|183.06|185.86|183.06|185.72|182.92|0
1649833430000|2022-04-13 07:03:50|185.82|183.02|185.75|182.95|185.82|183.02|185.75|182.95|0
1649833440000|2022-04-13 07:04:00|185.82|183.02|185.99|183.19|185.99|183.19|185.82|183.02|0
1649833450000|2022-04-13 07:04:10|186.24|183.44|186.55|183.75|186.55|183.75|186.24|183.44|0
1649833460000|2022-04-13 07:04:20|186.52|183.72|186.48|183.68|186.52|183.72|186.48|183.68|0
1649833470000|2022-04-13 07:04:30|186.62|183.82|186.83|184.03|186.83|184.03|186.62|183.82|0
1649833480000|2022-04-13 07:04:40|186.97|184.17|187.04|184.24|187.04|184.24|186.97|184.17|0
1649833490000|2022-04-13 07:04:50|187.08|184.28|187.18|184.38|187.18|184.38|187.08|184.28|0
1649833500000|2022-04-13 07:05:00|186.77|184.37|186.7|184.3|186.77|184.37|186.53|184.13|0
1649833510000|2022-04-13 07:05:10|186.77|184.37|186.84|184.44|186.84|184.44|186.77|184.37|0
1649833520000|2022-04-13 07:05:20|186.91|184.51|186.84|184.44|186.91|184.51|186.77|184.37|0
1649833530000|2022-04-13 07:05:30|186.98|184.58|186.91|184.51|186.98|184.58|186.91|184.51|0
1649833540000|2022-04-13 07:05:40|186.98|184.58|187.12|184.72|187.12|184.72|186.98|184.58|0
1649833550000|2022-04-13 07:05:50|187.19|184.79|187.47|185.07|187.47|185.07|187.19|184.79|0
1649833560000|2022-04-13 07:06:00|187.54|185.14|187.54|185.14|187.61|185.21|187.47|185.07|0
1649833570000|2022-04-13 07:06:10|187.47|185.07|187.58|185.18|187.58|185.18|187.47|185.07|0
1649833580000|2022-04-13 07:06:20|187.61|185.21|187.79|185.39|187.79|185.39|187.61|185.21|0
1649833590000|2022-04-13 07:06:30|187.75|185.35|187.61|185.21|187.75|185.35|187.61|185.21|0
1649833600000|2022-04-13 07:06:40|187.4|185|187.4|185|187.4|185|187.3|184.9|0
1649833610000|2022-04-13 07:06:50|187.47|185.07|187.4|185|187.47|185.07|187.4|185|0
1649833620000|2022-04-13 07:07:00|187.47|185.07|187.75|185.35|187.75|185.35|187.47|185.07|0
1649833630000|2022-04-13 07:07:10|187.68|185.28|187.82|185.42|187.82|185.42|187.65|185.25|0
1649833640000|2022-04-13 07:07:20|187.75|185.35|188.17|185.77|188.17|185.77|187.75|185.35|0
1649833650000|2022-04-13 07:07:30|188.24|185.84|188.31|185.91|188.31|185.91|188.17|185.77|0
1649833660000|2022-04-13 07:07:40|188.24|185.84|188.38|185.98|188.38|185.98|188.24|185.84|0
1649833670000|2022-04-13 07:07:50|188.24|185.84|188.24|185.84|188.24|185.84|188.24|185.84|0
1649833680000|2022-04-13 07:08:00|188.31|185.91|188.31|185.91|188.31|185.91|188.1|185.7|0
1649833690000|2022-04-13 07:08:10|188.14|185.74|188.17|185.77|188.17|185.77|188.1|185.7|0
1649833700000|2022-04-13 07:08:20|188.03|185.63|188.1|185.7|188.1|185.7|188.03|185.63|0
1649833710000|2022-04-13 07:08:30|188.28|185.88|188.31|185.91|188.31|185.91|188.24|185.84|0
1649833720000|2022-04-13 07:08:40|188.38|185.98|188.45|186.05|188.45|186.05|188.38|185.98|0
1649833730000|2022-04-13 07:08:50|188.38|185.98|188.38|185.98|188.38|185.98|188.31|185.91|0
1649833740000|2022-04-13 07:09:00|188.42|186.02|188.17|185.77|188.42|186.02|188.17|185.77|0
1649833750000|2022-04-13 07:09:10|188.38|185.98|188.45|186.05|188.45|186.05|188.38|185.98|0
1649833760000|2022-04-13 07:09:20|188.52|186.12|188.6|186.2|188.6|186.2|188.49|186.09|0
1649833770000|2022-04-13 07:09:30|188.52|186.12|188.52|186.12|188.52|186.12|188.52|186.12|0
1649833780000|2022-04-13 07:09:40|188.45|186.05|188.42|186.02|188.45|186.05|188.42|186.02|0
1649833790000|2022-04-13 07:09:50|188.38|185.98|188.38|185.98|188.38|185.98|188.31|185.91|0
1649833800000|2022-04-13 07:10:00|188.45|186.05|188.31|185.91|188.59|186.19|188.31|185.91|0
1649833810000|2022-04-13 07:10:10|188.38|185.98|188.31|185.91|188.38|185.98|188.31|185.91|0
1649833820000|2022-04-13 07:10:20|188.38|185.98|188.1|185.7|188.38|185.98|188.1|185.7|0
1649833830000|2022-04-13 07:10:30|188.17|185.77|188.38|185.98|188.38|185.98|188.17|185.77|0
1649833840000|2022-04-13 07:10:40|188.31|185.91|187.96|185.56|188.31|185.91|187.96|185.56|0
1649833850000|2022-04-13 07:10:50|188.03|185.63|187.96|185.56|188.03|185.63|187.96|185.56|0
1649833860000|2022-04-13 07:11:00|187.82|185.42|188.03|185.63|188.03|185.63|187.75|185.35|0
1649833870000|2022-04-13 07:11:10|188.1|185.7|187.96|185.56|188.14|185.74|187.96|185.56|0
1649833880000|2022-04-13 07:11:20|188.07|185.67|188.1|185.7|188.14|185.74|188.07|185.67|0
1649833890000|2022-04-13 07:11:30|188.17|185.77|188.31|185.91|188.31|185.91|188.17|185.77|0
1649833900000|2022-04-13 07:11:40|188.38|185.98|188.42|186.02|188.42|186.02|188.38|185.98|0
1649833910000|2022-04-13 07:11:50|188.38|185.98|188.45|186.05|188.45|186.05|188.35|185.95|0
1649833920000|2022-04-13 07:12:00|188.52|186.12|188.45|186.05|188.52|186.12|188.45|186.05|0
1649833930000|2022-04-13 07:12:10|188.52|186.12|188.38|185.98|188.52|186.12|188.38|185.98|0
1649833940000|2022-04-13 07:12:20|188.24|185.84|188.17|185.77|188.24|185.84|188.1|185.7|0
1649833950000|2022-04-13 07:12:30|188.38|185.98|188.28|185.88|188.38|185.98|188.24|185.84|0
1649833960000|2022-04-13 07:12:40|188.24|185.84|188.31|185.91|188.38|185.98|188.24|185.84|0
1649833970000|2022-04-13 07:12:50|188.24|185.84|188.17|185.77|188.24|185.84|188.17|185.77|0
1649833980000|2022-04-13 07:13:00|187.96|185.56|188.07|185.67|188.14|185.74|187.96|185.56|0
1649833990000|2022-04-13 07:13:10|187.96|185.56|187.93|185.53|187.96|185.56|187.93|185.53|0
1649834000000|2022-04-13 07:13:20|187.96|185.56|188.1|185.7|188.1|185.7|187.89|185.49|0
1649834010000|2022-04-13 07:13:30|188.03|185.63|187.93|185.53|188.03|185.63|187.93|185.53|0
1649834020000|2022-04-13 07:13:40|187.89|185.49|187.93|185.53|187.93|185.53|187.82|185.42|0
1649834030000|2022-04-13 07:13:50|187.96|185.56|187.89|185.49|187.96|185.56|187.82|185.42|0
1649834040000|2022-04-13 07:14:00|187.86|185.46|187.68|185.28|187.86|185.46|187.68|185.28|0
1649834050000|2022-04-13 07:14:10|187.64|185.24|187.61|185.21|187.68|185.28|187.61|185.21|0
1649834060000|2022-04-13 07:14:20|187.57|185.17|187.64|185.24|187.75|185.35|187.57|185.17|0
1649834070000|2022-04-13 07:14:30|187.61|185.21|187.68|185.28|187.68|185.28|187.61|185.21|0
1649834080000|2022-04-13 07:14:40|187.75|185.35|187.82|185.42|187.82|185.42|187.75|185.35|0
1649834090000|2022-04-13 07:14:50|187.89|185.49|188.03|185.63|188.1|185.7|187.89|185.49|0
1649834100000|2022-04-13 07:15:00|188.07|185.67|188.1|185.7|188.17|185.77|188.07|185.67|0
1649834110000|2022-04-13 07:15:10|188.14|185.74|188.24|185.84|188.24|185.84|188.14|185.74|0
1649834120000|2022-04-13 07:15:20|188.17|185.77|188.03|185.63|188.17|185.77|188.03|185.63|0
1649834130000|2022-04-13 07:15:30|187.96|185.56|188.07|185.67|188.1|185.7|187.96|185.56|0
1649834140000|2022-04-13 07:15:40|188.03|185.63|187.82|185.42|188.1|185.7|187.82|185.42|0
1649834150000|2022-04-13 07:15:50|187.89|185.49|187.82|185.42|187.89|185.49|187.82|185.42|0
1649834160000|2022-04-13 07:16:00|187.75|185.35|187.68|185.28|187.82|185.42|187.68|185.28|0
1649834170000|2022-04-13 07:16:10|187.4|185|187.33|184.93|187.4|185|187.33|184.93|0
1649834180000|2022-04-13 07:16:20|187.36|184.96|187.36|184.96|187.36|184.96|187.36|184.96|0
1649834190000|2022-04-13 07:16:30|187.33|184.93|187.29|184.89|187.36|184.96|187.29|184.89|0
1649834200000|2022-04-13 07:16:40|187.26|184.86|187.26|184.86|187.26|184.86|187.26|184.86|0
1649834210000|2022-04-13 07:16:50|187.15|184.75|187.15|184.75|187.19|184.79|187.12|184.72|0
1649834220000|2022-04-13 07:17:00|187.12|184.72|187.05|184.65|187.12|184.72|187.05|184.65|0
1649834230000|2022-04-13 07:17:10|186.91|184.51|186.84|184.44|186.98|184.58|186.84|184.44|0
1649834240000|2022-04-13 07:17:20|186.98|184.58|186.91|184.51|186.98|184.58|186.91|184.51|0
1649834250000|2022-04-13 07:17:30|186.8|184.4|186.84|184.44|186.84|184.44|186.77|184.37|0
1649834260000|2022-04-13 07:17:40|186.87|184.47|186.87|184.47|186.87|184.47|186.84|184.44|0
1649834270000|2022-04-13 07:17:50|186.84|184.44|186.94|184.54|186.94|184.54|186.84|184.44|0
1649834280000|2022-04-13 07:18:00|187.05|184.65|187.08|184.68|187.08|184.68|187.04|184.64|0
1649834290000|2022-04-13 07:18:10|187.01|184.61|187.04|184.64|187.04|184.64|186.9|184.5|0
1649834300000|2022-04-13 07:18:20|187.11|184.71|187.11|184.71|187.15|184.75|187.11|184.71|0
1649834310000|2022-04-13 07:18:30|187.08|184.68|187.11|184.71|187.11|184.71|186.97|184.57|0
1649834320000|2022-04-13 07:18:40|187.08|184.68|186.97|184.57|187.08|184.68|186.97|184.57|0
1649834330000|2022-04-13 07:18:50|186.9|184.5|186.97|184.57|187.01|184.61|186.9|184.5|0
1649834340000|2022-04-13 07:19:00|187.04|184.64|187.18|184.78|187.18|184.78|187.04|184.64|0
1649834350000|2022-04-13 07:19:10|187.32|184.92|187.36|184.96|187.36|184.96|187.32|184.92|0
1649834360000|2022-04-13 07:19:20|187.39|184.99|187.39|184.99|187.47|185.07|187.32|184.92|0
1649834370000|2022-04-13 07:19:30|187.32|184.92|187.54|185.14|187.61|185.21|187.32|184.92|0
1649834380000|2022-04-13 07:19:40|187.61|185.21|187.68|185.28|187.68|185.28|187.61|185.21|0
1649834390000|2022-04-13 07:19:50|187.32|184.92|187.53|185.13|187.53|185.13|187.32|184.92|0
1649834400000|2022-04-13 07:20:00|187.57|185.17|187.61|185.21|187.68|185.28|187.53|185.13|0
1649834410000|2022-04-13 07:20:10|187.53|185.13|187.32|184.92|187.53|185.13|187.25|184.85|0
1649834420000|2022-04-13 07:20:20|187.25|184.85|187.25|184.85|187.32|184.92|187.25|184.85|0
1649834430000|2022-04-13 07:20:30|187.29|184.89|187.39|184.99|187.39|184.99|187.29|184.89|0
1649834440000|2022-04-13 07:20:40|187.32|184.92|187.29|184.89|187.32|184.92|187.29|184.89|0
1649834450000|2022-04-13 07:20:50|187.25|184.85|186.97|184.57|187.25|184.85|186.97|184.57|0
1649834460000|2022-04-13 07:21:00|186.83|184.43|186.76|184.36|186.83|184.43|186.69|184.29|0
1649834470000|2022-04-13 07:21:10|186.55|184.15|186.52|184.12|186.55|184.15|186.48|184.08|0
1649834480000|2022-04-13 07:21:20|186.59|184.19|186.69|184.29|186.69|184.29|186.55|184.15|0
1649834490000|2022-04-13 07:21:30|186.66|184.26|186.76|184.36|186.76|184.36|186.66|184.26|0
1649834500000|2022-04-13 07:21:40|186.73|184.33|186.62|184.22|186.76|184.36|186.62|184.22|0
1649834510000|2022-04-13 07:21:50|186.55|184.15|186.34|183.94|186.55|184.15|186.34|183.94|0
1649834520000|2022-04-13 07:22:00|186.27|183.87|186.27|183.87|186.27|183.87|186.27|183.87|0
1649834530000|2022-04-13 07:22:10|186.17|183.77|186.03|183.63|186.17|183.77|185.86|183.46|0
1649834540000|2022-04-13 07:22:20|185.99|183.59|185.93|183.53|185.99|183.59|185.93|183.53|0
1649834550000|2022-04-13 07:22:30|185.99|183.59|186.06|183.66|186.06|183.66|185.99|183.59|0
1649834560000|2022-04-13 07:22:40|186.2|183.8|186.27|183.87|186.34|183.94|186.2|183.8|0
1649834570000|2022-04-13 07:22:50|186.13|183.73|186.38|183.98|186.48|184.08|186.13|183.73|0
1649834580000|2022-04-13 07:23:00|186.52|184.12|186.62|184.22|186.69|184.29|186.52|184.12|0
1649834590000|2022-04-13 07:23:10|186.83|184.43|186.9|184.5|186.9|184.5|186.83|184.43|0
1649834600000|2022-04-13 07:23:20|186.97|184.57|186.87|184.47|186.97|184.57|186.87|184.47|0
1649834610000|2022-04-13 07:23:30|186.83|184.43|186.97|184.57|186.97|184.57|186.83|184.43|0
1649834620000|2022-04-13 07:23:40|186.9|184.5|186.83|184.43|186.97|184.57|186.76|184.36|0
1649834630000|2022-04-13 07:23:50|186.76|184.36|187.18|184.78|187.18|184.78|186.76|184.36|0
1649834640000|2022-04-13 07:24:00|187.25|184.85|187.39|184.99|187.39|184.99|187.18|184.78|0
1649834650000|2022-04-13 07:24:10|187.36|184.96|187.39|184.99|187.39|184.99|187.32|184.92|0
1649834660000|2022-04-13 07:24:20|187.04|184.64|186.83|184.43|187.04|184.64|186.83|184.43|0
1649834670000|2022-04-13 07:24:30|186.97|184.57|186.97|184.57|187.04|184.64|186.9|184.5|0
1649834680000|2022-04-13 07:24:40|187.11|184.71|187.08|184.68|187.11|184.71|187.04|184.64|0
1649834690000|2022-04-13 07:24:50|187.01|184.61|186.9|184.5|187.08|184.68|186.9|184.5|0
1649834700000|2022-04-13 07:25:00|186.83|184.43|187.04|184.64|187.04|184.64|186.83|184.43|0
1649834710000|2022-04-13 07:25:10|187.18|184.78|187.29|184.89|187.29|184.89|187.18|184.78|0
1649834720000|2022-04-13 07:25:20|187.25|184.85|187.32|184.92|187.32|184.92|187.18|184.78|0
1649834730000|2022-04-13 07:25:30|187.18|184.78|187.25|184.85|187.25|184.85|187.18|184.78|0
1649834740000|2022-04-13 07:25:40|187.18|184.78|187.18|184.78|187.18|184.78|187.18|184.78|0
1649834750000|2022-04-13 07:25:50|187.04|184.64|186.97|184.57|187.08|184.68|186.97|184.57|0
1649834760000|2022-04-13 07:26:00|187.04|184.64|187.04|184.64|187.08|184.68|187.04|184.64|0
1649834770000|2022-04-13 07:26:10|187.08|184.68|187.11|184.71|187.11|184.71|187.04|184.64|0
1649834780000|2022-04-13 07:26:20|187.08|184.68|187.25|184.85|187.25|184.85|187.08|184.68|0
1649834790000|2022-04-13 07:26:30|187.29|184.89|187.15|184.75|187.29|184.89|187.15|184.75|0
1649834800000|2022-04-13 07:26:40|187.11|184.71|187.18|184.78|187.18|184.78|187.04|184.64|0
1649834810000|2022-04-13 07:26:50|187.22|184.82|187.25|184.85|187.25|184.85|187.22|184.82|0
1649834820000|2022-04-13 07:27:00|187.18|184.78|187.08|184.68|187.18|184.78|186.97|184.57|0
1649834830000|2022-04-13 07:27:10|187.11|184.71|187.11|184.71|187.18|184.78|187.11|184.71|0
1649834840000|2022-04-13 07:27:20|187.25|184.85|187.15|184.75|187.25|184.85|187.15|184.75|0
1649834850000|2022-04-13 07:27:30|187.18|184.78|187.18|184.78|187.18|184.78|187.18|184.78|0
1649834860000|2022-04-13 07:27:40|187.25|184.85|187.25|184.85|187.32|184.92|187.25|184.85|0
1649834870000|2022-04-13 07:27:50|187.18|184.78|186.97|184.57|187.18|184.78|186.97|184.57|0
1649834880000|2022-04-13 07:28:00|187.01|184.61|186.69|184.29|187.01|184.61|186.69|184.29|0
1649834890000|2022-04-13 07:28:10|186.62|184.22|186.34|183.94|186.62|184.22|186.34|183.94|0
1649834900000|2022-04-13 07:28:20|186.38|183.98|186.48|184.08|186.48|184.08|186.38|183.98|0
1649834910000|2022-04-13 07:28:30|186.41|184.01|186.73|184.33|186.73|184.33|186.41|184.01|0
1649834920000|2022-04-13 07:28:40|186.76|184.36|186.76|184.36|186.76|184.36|186.69|184.29|0
1649834930000|2022-04-13 07:28:50|186.73|184.33|186.76|184.36|186.76|184.36|186.73|184.33|0
1649834940000|2022-04-13 07:29:00|186.83|184.43|187.08|184.68|187.08|184.68|186.76|184.36|0
1649834950000|2022-04-13 07:29:10|186.97|184.57|187.04|184.64|187.15|184.75|186.97|184.57|0
1649834960000|2022-04-13 07:29:20|187.01|184.61|186.87|184.47|187.01|184.61|186.87|184.47|0
1649834970000|2022-04-13 07:29:30|186.8|184.4|186.73|184.33|186.8|184.4|186.69|184.29|0
1649834980000|2022-04-13 07:29:40|186.69|184.29|186.94|184.54|186.94|184.54|186.69|184.29|0
1649834990000|2022-04-13 07:29:50|186.97|184.57|186.9|184.5|187.04|184.64|186.9|184.5|0
1649835000000|2022-04-13 07:30:00|186.87|184.47|187.18|184.78|187.18|184.78|186.87|184.47|0
1649835020000|2022-04-13 07:30:20|187.22|184.82|187.11|184.71|187.22|184.82|187.11|184.71|0
1649835030000|2022-04-13 07:30:30|187.18|184.78|187.18|184.78|187.25|184.85|187.18|184.78|0
1649835040000|2022-04-13 07:30:40|187.22|184.82|187.04|184.64|187.22|184.82|187.04|184.64|0
1649835050000|2022-04-13 07:30:50|187.08|184.68|187.25|184.85|187.25|184.85|187.08|184.68|0
1649835060000|2022-04-13 07:31:00|187.18|184.78|187.25|184.85|187.25|184.85|187.11|184.71|0
1649835070000|2022-04-13 07:31:10|187.29|184.89|187.39|184.99|187.39|184.99|187.29|184.89|0
1649835080000|2022-04-13 07:31:20|187.46|185.06|187.67|185.27|187.67|185.27|187.46|185.06|0
1649835090000|2022-04-13 07:31:30|187.74|185.34|187.81|185.41|187.81|185.41|187.74|185.34|0
1649835100000|2022-04-13 07:31:40|187.88|185.48|187.81|185.41|187.88|185.48|187.81|185.41|0
1649835110000|2022-04-13 07:31:50|187.74|185.34|187.78|185.38|187.78|185.38|187.74|185.34|0
1649835120000|2022-04-13 07:32:00|187.81|185.41|187.6|185.2|187.81|185.41|187.6|185.2|0
1649835130000|2022-04-13 07:32:10|187.71|185.31|187.74|185.34|187.74|185.34|187.64|185.24|0
1649835140000|2022-04-13 07:32:20|187.81|185.41|187.81|185.41|187.81|185.41|187.81|185.41|0
1649835150000|2022-04-13 07:32:30|187.74|185.34|187.67|185.27|187.74|185.34|187.67|185.27|0
1649835160000|2022-04-13 07:32:40|187.53|185.13|187.46|185.06|187.6|185.2|187.46|185.06|0
1649835170000|2022-04-13 07:32:50|187.32|184.92|187.36|184.96|187.36|184.96|187.32|184.92|0
1649835180000|2022-04-13 07:33:00|187.32|184.92|187.14|184.74|187.36|184.96|187.14|184.74|0
1649835190000|2022-04-13 07:33:10|187.21|184.81|187.32|184.92|187.32|184.92|187.18|184.78|0
1649835200000|2022-04-13 07:33:20|187.46|185.06|187.46|185.06|187.46|185.06|187.46|185.06|0
1649835210000|2022-04-13 07:33:30|187.39|184.99|187.5|185.1|187.5|185.1|187.39|184.99|0
1649835220000|2022-04-13 07:33:40|187.46|185.06|187.5|185.1|187.5|185.1|187.39|184.99|0
1649835230000|2022-04-13 07:33:50|187.6|185.2|187.39|184.99|187.6|185.2|187.39|184.99|0
1649835240000|2022-04-13 07:34:00|187.49|185.09|187.64|185.24|187.64|185.24|187.49|185.09|0
1649835250000|2022-04-13 07:34:10|187.67|185.27|187.53|185.13|187.67|185.27|187.53|185.13|0
1649835260000|2022-04-13 07:34:20|187.6|185.2|187.67|185.27|187.67|185.27|187.6|185.2|0
1649835270000|2022-04-13 07:34:30|187.64|185.24|187.6|185.2|187.64|185.24|187.53|185.13|0
1649835280000|2022-04-13 07:34:40|187.53|185.13|187.39|184.99|187.6|185.2|187.39|184.99|0
1649835290000|2022-04-13 07:34:50|187.32|184.92|187.46|185.06|187.49|185.09|187.32|184.92|0
1649835300000|2022-04-13 07:35:00|187.39|184.99|187.46|185.06|187.46|185.06|187.32|184.92|0
1649835310000|2022-04-13 07:35:10|187.42|185.02|187.28|184.88|187.42|185.02|187.25|184.85|0
1649835320000|2022-04-13 07:35:20|187.25|184.85|187.14|184.74|187.25|184.85|187.14|184.74|0
1649835330000|2022-04-13 07:35:30|186.83|184.43|186.65|184.25|186.83|184.43|186.58|184.18|0
1649835340000|2022-04-13 07:35:40|186.76|184.36|186.41|184.01|186.76|184.36|186.41|184.01|0
1649835350000|2022-04-13 07:35:50|186.34|183.94|186.48|184.08|186.55|184.15|186.34|183.94|0
1649835360000|2022-04-13 07:36:00|186.44|184.04|186.44|184.04|186.55|184.15|186.44|184.04|0
1649835370000|2022-04-13 07:36:10|186.48|184.08|186.41|184.01|186.48|184.08|186.41|184.01|0
1649835380000|2022-04-13 07:36:20|186.62|184.22|186.72|184.32|186.72|184.32|186.62|184.22|0
1649835390000|2022-04-13 07:36:30|186.83|184.43|187.04|184.64|187.04|184.64|186.83|184.43|0
1649835400000|2022-04-13 07:36:40|187.07|184.67|187|184.6|187.07|184.67|187|184.6|0
1649835410000|2022-04-13 07:36:50|186.9|184.5|187.04|184.64|187.11|184.71|186.9|184.5|0
1649835420000|2022-04-13 07:37:00|186.76|184.36|186.76|184.36|186.76|184.36|186.51|184.11|0
1649835430000|2022-04-13 07:37:10|186.83|184.43|186.86|184.46|186.9|184.5|186.83|184.43|0
1649835440000|2022-04-13 07:37:20|186.83|184.43|186.72|184.32|186.83|184.43|186.72|184.32|0
1649835450000|2022-04-13 07:37:30|186.62|184.22|186.69|184.29|186.76|184.36|186.62|184.22|0
1649835460000|2022-04-13 07:37:40|186.58|184.18|186.48|184.08|186.58|184.18|186.48|184.08|0
1649835470000|2022-04-13 07:37:50|186.55|184.15|186.62|184.22|186.62|184.22|186.55|184.15|0
1649835480000|2022-04-13 07:38:00|186.48|184.08|186.58|184.18|186.58|184.18|186.48|184.08|0
1649835490000|2022-04-13 07:38:10|186.62|184.22|186.62|184.22|186.69|184.29|186.58|184.18|0
1649835500000|2022-04-13 07:38:20|186.58|184.18|186.65|184.25|186.65|184.25|186.58|184.18|0
1649835510000|2022-04-13 07:38:30|186.62|184.22|186.83|184.43|186.83|184.43|186.62|184.22|0
1649835520000|2022-04-13 07:38:40|186.69|184.29|186.62|184.22|186.69|184.29|186.62|184.22|0
1649835530000|2022-04-13 07:38:50|186.55|184.15|186.55|184.15|186.55|184.15|186.48|184.08|0
1649835540000|2022-04-13 07:39:00|186.48|184.08|186.34|183.94|186.48|184.08|186.34|183.94|0
1649835550000|2022-04-13 07:39:10|186.41|184.01|186.37|183.97|186.48|184.08|186.37|183.97|0
1649835560000|2022-04-13 07:39:20|186.27|183.87|186.23|183.83|186.27|183.87|186.23|183.83|0
1649835570000|2022-04-13 07:39:30|186.27|183.87|186.27|183.87|186.27|183.87|186.27|183.87|0
1649835580000|2022-04-13 07:39:40|186.23|183.83|186.34|183.94|186.34|183.94|186.23|183.83|0
1649835590000|2022-04-13 07:39:50|186.27|183.87|186.51|184.11|186.51|184.11|186.27|183.87|0
1649835600000|2022-04-13 07:40:00|186.48|184.08|186.55|184.15|186.58|184.18|186.48|184.08|0
1649835610000|2022-04-13 07:40:10|186.62|184.22|186.62|184.22|186.62|184.22|186.62|184.22|0
1649835620000|2022-04-13 07:40:20|186.41|184.01|186.34|183.94|186.44|184.04|186.34|183.94|0
1649835630000|2022-04-13 07:40:30|186.37|183.97|186.27|183.87|186.37|183.97|186.27|183.87|0
1649835640000|2022-04-13 07:40:40|186.3|183.9|186.34|183.94|186.34|183.94|186.3|183.9|0
1649835650000|2022-04-13 07:40:50|189.69|187.29|189.65|187.25|189.69|187.29|189.58|187.18|0
1649835660000|2022-04-13 07:41:00|189.62|187.22|184.81|182.41|189.65|187.25|184.81|182.41|0
1649835670000|2022-04-13 07:41:10|184.85|182.45|184.67|182.27|184.85|182.45|184.67|182.27|0
1649835680000|2022-04-13 07:41:20|184.6|182.2|184.39|181.99|184.67|182.27|184.39|181.99|0
1649835690000|2022-04-13 07:41:30|184.53|182.13|184.25|181.85|184.53|182.13|184.25|181.85|0
1649835700000|2022-04-13 07:41:40|184.29|181.89|184.32|181.92|184.32|181.92|184.25|181.85|0
1649835710000|2022-04-13 07:41:50|184.53|182.13|184.39|181.99|184.53|182.13|184.39|181.99|0
1649835720000|2022-04-13 07:42:00|184.32|181.92|184.39|181.99|184.39|181.99|184.32|181.92|0
1649835730000|2022-04-13 07:42:10|184.46|182.06|184.67|182.27|184.67|182.27|184.43|182.03|0
1649835740000|2022-04-13 07:42:20|184.64|182.24|184.53|182.13|184.64|182.24|184.53|182.13|0
1649835750000|2022-04-13 07:42:30|184.6|182.2|184.5|182.1|184.6|182.2|184.46|182.06|0
1649835760000|2022-04-13 07:42:40|184.46|182.06|184.53|182.13|184.57|182.17|184.46|182.06|0
1649835770000|2022-04-13 07:42:50|184.39|181.99|184.46|182.06|184.46|182.06|184.32|181.92|0
1649835780000|2022-04-13 07:43:00|184.53|182.13|184.43|182.03|184.53|182.13|184.39|181.99|0
1649835790000|2022-04-13 07:43:10|184.39|181.99|184.39|181.99|184.46|182.06|184.39|181.99|0
1649835800000|2022-04-13 07:43:20|184.43|182.03|184.46|182.06|184.46|182.06|184.39|181.99|0
1649835810000|2022-04-13 07:43:30|184.53|182.13|184.53|182.13|184.53|182.13|184.53|182.13|0
1649835820000|2022-04-13 07:43:40|184.46|182.06|184.32|181.92|184.46|182.06|184.32|181.92|0
1649835830000|2022-04-13 07:43:50|184.39|181.99|184.39|181.99|184.46|182.06|184.39|181.99|0
1649835840000|2022-04-13 07:44:00|184.32|181.92|184.36|181.96|184.36|181.96|184.32|181.92|0
1649835850000|2022-04-13 07:44:10|184.39|181.99|184.46|182.06|184.46|182.06|184.39|181.99|0
1649835860000|2022-04-13 07:44:20|184.39|181.99|184.46|182.06|184.46|182.06|184.39|181.99|0
1649835880000|2022-04-13 07:44:40|184.39|181.99|184.25|181.85|184.39|181.99|184.25|181.85|0
1649835890000|2022-04-13 07:44:50|184.29|181.89|184.29|181.89|184.32|181.92|184.29|181.89|0
1649835900000|2022-04-13 07:45:00|184.25|181.85|184.32|181.92|184.32|181.92|184.25|181.85|0
1649835910000|2022-04-13 07:45:10|184.25|181.85|184.25|181.85|184.25|181.85|184.25|181.85|0
1649835920000|2022-04-13 07:45:20|184.18|181.78|184.29|181.89|184.29|181.89|184.11|181.71|0
1649835930000|2022-04-13 07:45:30|184.36|181.96|184.46|182.06|184.53|182.13|184.36|181.96|0
1649835940000|2022-04-13 07:45:40|184.39|181.99|184.46|182.06|184.46|182.06|184.36|181.96|0
1649835950000|2022-04-13 07:45:50|184.43|182.03|184.46|182.06|184.5|182.1|184.43|182.03|0
1649835960000|2022-04-13 07:46:00|184.5|182.1|184.46|182.06|184.5|182.1|184.46|182.06|0
1649835970000|2022-04-13 07:46:10|184.43|182.03|184.39|181.99|184.43|182.03|184.39|181.99|0
1649835980000|2022-04-13 07:46:20|184.46|182.06|184.46|182.06|184.5|182.1|184.46|182.06|0
1649835990000|2022-04-13 07:46:30|184.39|181.99|184.43|182.03|184.46|182.06|184.39|181.99|0
1649836000000|2022-04-13 07:46:40|184.46|182.06|184.46|182.06|184.5|182.1|184.46|182.06|0
1649836010000|2022-04-13 07:46:50|184.39|181.99|184.25|181.85|184.39|181.99|184.18|181.78|0
1649836020000|2022-04-13 07:47:00|184.32|181.92|184.18|181.78|184.32|181.92|184.18|181.78|0
1649836030000|2022-04-13 07:47:10|184.11|181.71|184.04|181.64|184.18|181.78|184.04|181.64|0
1649836040000|2022-04-13 07:47:20|184.22|181.82|184.25|181.85|184.39|181.99|184.22|181.82|0
1649836050000|2022-04-13 07:47:30|184.29|181.89|184.25|181.85|184.29|181.89|184.25|181.85|0
1649836060000|2022-04-13 07:47:40|184.32|181.92|184.32|181.92|184.32|181.92|184.32|181.92|0
1649836070000|2022-04-13 07:47:50|184.25|181.85|184.11|181.71|184.25|181.85|184.11|181.71|0
1649836080000|2022-04-13 07:48:00|184.04|181.64|184.11|181.71|184.11|181.71|184.04|181.64|0
1649836090000|2022-04-13 07:48:10|184.15|181.75|184.15|181.75|184.15|181.75|184.15|181.75|0
1649836100000|2022-04-13 07:48:20|184.11|181.71|184.18|181.78|184.18|181.78|184.11|181.71|0
1649836110000|2022-04-13 07:48:30|184.11|181.71|184.25|181.85|184.25|181.85|184.11|181.71|0
1649836120000|2022-04-13 07:48:40|184.15|181.75|184.18|181.78|184.18|181.78|184.15|181.75|0
1649836130000|2022-04-13 07:48:50|184.15|181.75|184.11|181.71|184.18|181.78|184.11|181.71|0
1649836140000|2022-04-13 07:49:00|184.15|181.75|183.97|181.57|184.15|181.75|183.97|181.57|0
1649836150000|2022-04-13 07:49:10|183.94|181.54|183.94|181.54|183.94|181.54|183.9|181.5|0
1649836160000|2022-04-13 07:49:20|183.97|181.57|184.01|181.61|184.01|181.61|183.9|181.5|0
1649836170000|2022-04-13 07:49:30|184.11|181.71|184.18|181.78|184.18|181.78|184.04|181.64|0
1649836180000|2022-04-13 07:49:40|184.11|181.71|184.08|181.68|184.15|181.75|184.08|181.68|0
1649836190000|2022-04-13 07:49:50|184.04|181.64|184.11|181.71|184.11|181.71|184.01|181.61|0
1649836200000|2022-04-13 07:50:00|184.08|181.68|184.04|181.64|184.11|181.71|184.04|181.64|0
1649836210000|2022-04-13 07:50:10|184.11|181.71|184.01|181.61|184.11|181.71|183.97|181.57|0
1649836220000|2022-04-13 07:50:20|184.04|181.64|184.18|181.78|184.18|181.78|184.01|181.61|0
1649836230000|2022-04-13 07:50:30|184.15|181.75|184.18|181.78|184.25|181.85|184.15|181.75|0
1649836240000|2022-04-13 07:50:40|184.22|181.82|184.08|181.68|184.22|181.82|184.04|181.64|0
1649836250000|2022-04-13 07:50:50|184.04|181.64|184.32|181.92|184.32|181.92|184.04|181.64|0
1649836260000|2022-04-13 07:51:00|184.25|181.85|184.46|182.06|184.46|182.06|184.25|181.85|0
1649836270000|2022-04-13 07:51:10|184.36|181.96|184.46|182.06|184.46|182.06|184.36|181.96|0
1649836280000|2022-04-13 07:51:20|184.43|182.03|184.29|181.89|184.43|182.03|184.25|181.85|0
1649836290000|2022-04-13 07:51:30|184.22|181.82|184.32|181.92|184.32|181.92|184.18|181.78|0
1649836300000|2022-04-13 07:51:40|184.39|181.99|184.39|181.99|184.39|181.99|184.39|181.99|0
1649836310000|2022-04-13 07:51:50|184.46|182.06|184.46|182.06|184.46|182.06|184.46|182.06|0
1649836320000|2022-04-13 07:52:00|184.36|181.96|184.46|182.06|184.46|182.06|184.36|181.96|0
1649836330000|2022-04-13 07:52:10|184.42|182.02|184.42|182.02|184.42|182.02|184.42|182.02|0
1649836340000|2022-04-13 07:52:20|184.46|182.06|184.56|182.16|184.56|182.16|184.46|182.06|0
1649836350000|2022-04-13 07:52:30|184.6|182.2|184.63|182.23|184.63|182.23|184.6|182.2|0
1649836360000|2022-04-13 07:52:40|184.74|182.34|184.88|182.48|184.88|182.48|184.74|182.34|0
1649836370000|2022-04-13 07:52:50|184.91|182.51|184.95|182.55|184.95|182.55|184.88|182.48|0
1649836380000|2022-04-13 07:53:00|184.88|182.48|184.95|182.55|185.01|182.61|184.88|182.48|0
1649836390000|2022-04-13 07:53:10|184.88|182.48|184.74|182.34|184.88|182.48|184.74|182.34|0
1649836400000|2022-04-13 07:53:20|184.77|182.37|184.81|182.41|184.81|182.41|184.74|182.34|0
1649836410000|2022-04-13 07:53:30|184.74|182.34|184.67|182.27|184.74|182.34|184.67|182.27|0
1649836420000|2022-04-13 07:53:40|184.7|182.3|184.67|182.27|184.74|182.34|184.67|182.27|0
1649836430000|2022-04-13 07:53:50|184.77|182.37|184.74|182.34|184.77|182.37|184.74|182.34|0
1649836440000|2022-04-13 07:54:00|184.6|182.2|184.6|182.2|184.6|182.2|184.53|182.13|0
1649836450000|2022-04-13 07:54:10|184.53|182.13|184.6|182.2|184.6|182.2|184.53|182.13|0
1649836460000|2022-04-13 07:54:20|184.53|182.13|184.46|182.06|184.53|182.13|184.46|182.06|0
1649836470000|2022-04-13 07:54:30|184.53|182.13|184.67|182.27|184.67|182.27|184.53|182.13|0
1649836480000|2022-04-13 07:54:40|184.53|182.13|184.67|182.27|184.67|182.27|184.53|182.13|0
1649836490000|2022-04-13 07:54:50|184.63|182.23|184.67|182.27|184.67|182.27|184.63|182.23|0
1649836500000|2022-04-13 07:55:00|184.74|182.34|184.67|182.27|184.74|182.34|184.67|182.27|0
1649836510000|2022-04-13 07:55:10|184.6|182.2|184.6|182.2|184.6|182.2|184.6|182.2|0
1649836520000|2022-04-13 07:55:20|184.53|182.13|184.53|182.13|184.53|182.13|184.53|182.13|0
1649836530000|2022-04-13 07:55:30|184.46|182.06|184.56|182.16|184.63|182.23|184.46|182.06|0
1649836540000|2022-04-13 07:55:40|184.73|182.33|184.53|182.13|184.73|182.33|184.46|182.06|0
1649836550000|2022-04-13 07:55:50|184.6|182.2|184.53|182.13|184.6|182.2|184.53|182.13|0
1649836560000|2022-04-13 07:56:00|184.6|182.2|184.56|182.16|184.6|182.2|184.53|182.13|0
1649836570000|2022-04-13 07:56:10|184.6|182.2|184.46|182.06|184.6|182.2|184.46|182.06|0
1649836580000|2022-04-13 07:56:20|184.39|181.99|184.39|181.99|184.42|182.02|184.39|181.99|0
1649836590000|2022-04-13 07:56:30|184.42|182.02|184.42|182.02|184.46|182.06|184.42|182.02|0
1649836600000|2022-04-13 07:56:40|184.49|182.09|184.6|182.2|184.6|182.2|184.49|182.09|0
1649836610000|2022-04-13 07:56:50|184.53|182.13|184.53|182.13|184.53|182.13|184.53|182.13|0
1649836620000|2022-04-13 07:57:00|184.46|182.06|184.49|182.09|184.49|182.09|184.46|182.06|0
1649836630000|2022-04-13 07:57:10|184.53|182.13|184.8|182.4|184.8|182.4|184.53|182.13|0
1649836640000|2022-04-13 07:57:20|184.84|182.44|184.87|182.47|184.91|182.51|184.84|182.44|0
1649836650000|2022-04-13 07:57:30|184.84|182.44|184.8|182.4|184.84|182.44|184.8|182.4|0
1649836660000|2022-04-13 07:57:40|184.84|182.44|184.94|182.54|184.94|182.54|184.8|182.4|0
1649836670000|2022-04-13 07:57:50|185.22|182.82|185.15|182.75|185.22|182.82|185.12|182.72|0
1649836680000|2022-04-13 07:58:00|185.12|182.72|185.08|182.68|185.22|182.82|185.08|182.68|0
1649836690000|2022-04-13 07:58:10|185.12|182.72|185.19|182.79|185.22|182.82|185.12|182.72|0
1649836700000|2022-04-13 07:58:20|185.15|182.75|185.05|182.65|185.15|182.75|185.05|182.65|0
1649836710000|2022-04-13 07:58:30|185.22|182.82|185.29|182.89|185.29|182.89|185.15|182.75|0
1649836720000|2022-04-13 07:58:40|185.33|182.93|185.22|182.82|185.33|182.93|185.15|182.75|0
1649836730000|2022-04-13 07:58:50|185.15|182.75|185.22|182.82|185.22|182.82|185.15|182.75|0
1649836740000|2022-04-13 07:59:00|185.26|182.86|185.22|182.82|185.26|182.86|185.22|182.82|0
1649836750000|2022-04-13 07:59:10|185.29|182.89|185.36|182.96|185.36|182.96|185.29|182.89|0
1649836760000|2022-04-13 07:59:20|185.33|182.93|185.01|182.61|185.33|182.93|185.01|182.61|0
1649836770000|2022-04-13 07:59:30|185.08|182.68|185.08|182.68|185.08|182.68|185.08|182.68|0
1649836780000|2022-04-13 07:59:40|185.05|182.65|185.05|182.65|185.05|182.65|185.05|182.65|0
1649836790000|2022-04-13 07:59:50|184.94|182.54|185.01|182.61|185.05|182.65|184.94|182.54|0
1649836800000|2022-04-13 08:00:00|185.08|182.68|185.01|182.61|185.08|182.68|185.01|182.61|0
1649836810000|2022-04-13 08:00:10|185.08|182.68|185.15|182.75|185.15|182.75|185.08|182.68|0
1649836820000|2022-04-13 08:00:20|185.19|182.79|185.29|182.89|185.29|182.89|185.19|182.79|0
1649836830000|2022-04-13 08:00:30|185.26|182.86|185.26|182.86|185.26|182.86|185.26|182.86|0
1649836840000|2022-04-13 08:00:40|185.22|182.82|185.15|182.75|185.26|182.86|185.15|182.75|0
1649836850000|2022-04-13 08:00:50|185.12|182.72|184.94|182.54|185.15|182.75|184.94|182.54|0
1649836860000|2022-04-13 08:01:00|184.8|182.4|184.77|182.37|184.8|182.4|184.77|182.37|0
1649836870000|2022-04-13 08:01:10|184.66|182.26|184.73|182.33|184.73|182.33|184.66|182.26|0
1649836880000|2022-04-13 08:01:20|184.66|182.26|184.66|182.26|184.66|182.26|184.66|182.26|0
1649836890000|2022-04-13 08:01:30|184.59|182.19|184.52|182.12|184.59|182.19|184.45|182.05|0
1649836900000|2022-04-13 08:01:40|184.45|182.05|184.49|182.09|184.49|182.09|184.45|182.05|0
1649836910000|2022-04-13 08:01:50|184.45|182.05|184.38|181.98|184.45|182.05|184.38|181.98|0
1649836920000|2022-04-13 08:02:00|184.25|181.85|184.18|181.78|184.25|181.85|184.18|181.78|0
1649836930000|2022-04-13 08:02:10|184.07|181.67|183.9|181.5|184.07|181.67|183.9|181.5|0
1649836940000|2022-04-13 08:02:20|184.04|181.64|183.97|181.57|184.11|181.71|183.97|181.57|0
1649836950000|2022-04-13 08:02:30|183.93|181.53|183.97|181.57|183.97|181.57|183.93|181.53|0
1649836960000|2022-04-13 08:02:40|183.9|181.5|183.9|181.5|183.9|181.5|183.83|181.43|0
1649836970000|2022-04-13 08:02:50|183.83|181.43|183.83|181.43|183.83|181.43|183.76|181.36|0
1649836980000|2022-04-13 08:03:00|183.76|181.36|183.55|181.15|183.76|181.36|183.55|181.15|0
1649836990000|2022-04-13 08:03:10|183.52|181.12|183.48|181.08|183.62|181.22|183.48|181.08|0
1649837000000|2022-04-13 08:03:20|183.55|181.15|183.48|181.08|183.55|181.15|183.48|181.08|0
1649837010000|2022-04-13 08:03:30|183.45|181.05|183.48|181.08|183.48|181.08|183.41|181.01|0
1649837020000|2022-04-13 08:03:40|183.45|181.05|183.52|181.12|183.52|181.12|183.45|181.05|0
1649837030000|2022-04-13 08:03:50|183.48|181.08|183.62|181.22|183.62|181.22|183.48|181.08|0
1649837040000|2022-04-13 08:04:00|183.76|181.36|183.83|181.43|183.83|181.43|183.76|181.36|0
1649837050000|2022-04-13 08:04:10|183.79|181.39|183.76|181.36|183.79|181.39|183.76|181.36|0
1649837060000|2022-04-13 08:04:20|183.69|181.29|183.83|181.43|183.83|181.43|183.69|181.29|0
1649837070000|2022-04-13 08:04:30|183.76|181.36|183.97|181.57|183.97|181.57|183.76|181.36|0
1649837080000|2022-04-13 08:04:40|183.9|181.5|183.9|181.5|183.9|181.5|183.9|181.5|0
1649837090000|2022-04-13 08:04:50|183.97|181.57|183.97|181.57|183.97|181.57|183.97|181.57|0
1649837100000|2022-04-13 08:05:00|184|181.6|183.86|181.46|184|181.6|183.86|181.46|0
1649837110000|2022-04-13 08:05:10|183.9|181.5|183.69|181.29|183.9|181.5|183.69|181.29|0
1649837120000|2022-04-13 08:05:20|183.62|181.22|183.76|181.36|183.76|181.36|183.62|181.22|0
1649837130000|2022-04-13 08:05:30|183.72|181.32|183.45|181.05|183.72|181.32|183.45|181.05|0
1649837140000|2022-04-13 08:05:40|183.41|181.01|183.13|180.73|183.41|181.01|183.06|180.66|0
1649837150000|2022-04-13 08:05:50|183.06|180.66|183|180.6|183.06|180.66|183|180.6|0
1649837160000|2022-04-13 08:06:00|183.13|180.73|183.06|180.66|183.2|180.8|183.06|180.66|0
1649837170000|2022-04-13 08:06:10|183.13|180.73|183.06|180.66|183.13|180.73|183|180.6|0
1649837180000|2022-04-13 08:06:20|183.13|180.73|183.13|180.73|183.13|180.73|183.13|180.73|0
1649837200000|2022-04-13 08:06:40|183.17|180.77|183.06|180.66|183.17|180.77|183.06|180.66|0
1649837210000|2022-04-13 08:06:50|183.13|180.73|183.17|180.77|183.17|180.77|183.13|180.73|0
1649837220000|2022-04-13 08:07:00|183.2|180.8|183.34|180.94|183.48|181.08|183.2|180.8|0
1649837230000|2022-04-13 08:07:10|183.17|180.77|183.13|180.73|183.2|180.8|183.13|180.73|0
1649837240000|2022-04-13 08:07:20|183.17|180.77|183.24|180.84|183.24|180.84|183.17|180.77|0
1649837250000|2022-04-13 08:07:30|183.27|180.87|183.24|180.84|183.34|180.94|183.2|180.8|0
1649837260000|2022-04-13 08:07:40|183.13|180.73|183.17|180.77|183.2|180.8|183.13|180.73|0
1649837270000|2022-04-13 08:07:50|183.2|180.8|183.13|180.73|183.2|180.8|183.06|180.66|0
1649837280000|2022-04-13 08:08:00|182.93|180.53|183.13|180.73|183.13|180.73|182.93|180.53|0
1649837290000|2022-04-13 08:08:10|183.17|180.77|183.17|180.77|183.17|180.77|183.17|180.77|0
1649837300000|2022-04-13 08:08:20|183.2|180.8|183.17|180.77|183.2|180.8|183.17|180.77|0
1649837310000|2022-04-13 08:08:30|183.2|180.8|183.13|180.73|183.2|180.8|183.13|180.73|0
1649837320000|2022-04-13 08:08:40|183.03|180.63|183.06|180.66|183.06|180.66|182.99|180.59|0
1649837330000|2022-04-13 08:08:50|182.99|180.59|182.99|180.59|183.06|180.66|182.99|180.59|0
1649837340000|2022-04-13 08:09:00|183.03|180.63|183.06|180.66|183.06|180.66|183.03|180.63|0
1649837350000|2022-04-13 08:09:10|183.13|180.73|183.2|180.8|183.2|180.8|183.13|180.73|0
1649837360000|2022-04-13 08:09:20|183.13|180.73|183.13|180.73|183.2|180.8|183.13|180.73|0
1649837370000|2022-04-13 08:09:30|183.2|180.8|183.34|180.94|183.34|180.94|183.2|180.8|0
1649837380000|2022-04-13 08:09:40|183.27|180.87|183.27|180.87|183.34|180.94|183.27|180.87|0
1649837390000|2022-04-13 08:09:50|183.31|180.91|183.34|180.94|183.34|180.94|183.31|180.91|0
1649837400000|2022-04-13 08:10:00|183.41|181.01|183.38|180.98|183.41|181.01|183.34|180.94|0
1649837410000|2022-04-13 08:10:10|183.41|181.01|183.55|181.15|183.55|181.15|183.34|180.94|0
1649837420000|2022-04-13 08:10:20|183.48|181.08|183.69|181.29|183.69|181.29|183.48|181.08|0
1649837430000|2022-04-13 08:10:30|183.72|181.32|183.72|181.32|183.82|181.42|183.72|181.32|0
1649837440000|2022-04-13 08:10:40|183.79|181.39|183.62|181.22|183.79|181.39|183.58|181.18|0
1649837450000|2022-04-13 08:10:50|183.55|181.15|183.48|181.08|183.58|181.18|183.48|181.08|0
1649837460000|2022-04-13 08:11:00|183.41|181.01|183.62|181.22|183.62|181.22|183.41|181.01|0
1649837470000|2022-04-13 08:11:10|183.69|181.29|183.62|181.22|183.69|181.29|183.62|181.22|0
1649837480000|2022-04-13 08:11:20|183.58|181.18|183.65|181.25|183.65|181.25|183.58|181.18|0
1649837490000|2022-04-13 08:11:30|183.69|181.29|183.55|181.15|183.69|181.29|183.55|181.15|0
1649837500000|2022-04-13 08:11:40|183.51|181.11|183.48|181.08|183.51|181.11|183.48|181.08|0
1649837510000|2022-04-13 08:11:50|183.55|181.15|183.62|181.22|183.62|181.22|183.55|181.15|0
1649837520000|2022-04-13 08:12:00|183.58|181.18|183.48|181.08|183.58|181.18|183.48|181.08|0
1649837530000|2022-04-13 08:12:10|183.51|181.11|183.62|181.22|183.62|181.22|183.51|181.11|0
1649837540000|2022-04-13 08:12:20|183.55|181.15|183.75|181.35|183.75|181.35|183.55|181.15|0
1649837550000|2022-04-13 08:12:30|183.82|181.42|183.75|181.35|183.82|181.42|183.75|181.35|0
1649837560000|2022-04-13 08:12:40|183.79|181.39|183.75|181.35|183.79|181.39|183.75|181.35|0
1649837570000|2022-04-13 08:12:50|183.79|181.39|183.82|181.42|183.82|181.42|183.79|181.39|0
1649837580000|2022-04-13 08:13:00|183.75|181.35|183.89|181.49|183.89|181.49|183.75|181.35|0
1649837590000|2022-04-13 08:13:10|183.86|181.46|183.86|181.46|183.89|181.49|183.86|181.46|0
1649837600000|2022-04-13 08:13:20|183.89|181.49|184.1|181.7|184.17|181.77|183.89|181.49|0
1649837610000|2022-04-13 08:13:30|184.17|181.77|183.89|181.49|184.17|181.77|183.89|181.49|0
1649837620000|2022-04-13 08:13:40|183.93|181.53|183.93|181.53|183.93|181.53|183.93|181.53|0
1649837630000|2022-04-13 08:13:50|183.96|181.56|183.96|181.56|184.03|181.63|183.96|181.56|0
1649837640000|2022-04-13 08:14:00|183.86|181.46|183.82|181.42|183.86|181.46|183.82|181.42|0
1649837650000|2022-04-13 08:14:10|183.96|181.56|184.03|181.63|184.03|181.63|183.96|181.56|0
1649837660000|2022-04-13 08:14:20|184.1|181.7|184.07|181.67|184.1|181.7|184.07|181.67|0
1649837670000|2022-04-13 08:14:30|184.1|181.7|184.1|181.7|184.17|181.77|184.1|181.7|0
1649837690000|2022-04-13 08:14:50|184.07|181.67|184.07|181.67|184.07|181.67|184.07|181.67|0
1649837700000|2022-04-13 08:15:00|184.1|181.7|183.68|181.28|184.1|181.7|183.68|181.28|0
1649837710000|2022-04-13 08:15:10|183.72|181.32|183.75|181.35|183.75|181.35|183.72|181.32|0
1649837720000|2022-04-13 08:15:20|183.79|181.39|183.75|181.35|183.79|181.39|183.75|181.35|0
1649837730000|2022-04-13 08:15:30|183.72|181.32|183.68|181.28|183.72|181.32|183.68|181.28|0
1649837740000|2022-04-13 08:15:40|183.72|181.32|183.72|181.32|183.72|181.32|183.72|181.32|0
1649837750000|2022-04-13 08:15:50|183.75|181.35|183.72|181.32|183.75|181.35|183.72|181.32|0
1649837760000|2022-04-13 08:16:00|183.75|181.35|183.51|181.11|183.75|181.35|183.51|181.11|0
1649837770000|2022-04-13 08:16:10|183.54|181.14|183.75|181.35|183.75|181.35|183.48|181.08|0
1649837780000|2022-04-13 08:16:20|183.82|181.42|183.93|181.53|183.93|181.53|183.82|181.42|0
1649837790000|2022-04-13 08:16:30|183.96|181.56|183.89|181.49|183.96|181.56|183.82|181.42|0
1649837800000|2022-04-13 08:16:40|183.86|181.46|183.72|181.32|183.89|181.49|183.72|181.32|0
1649837810000|2022-04-13 08:16:50|183.75|181.35|183.75|181.35|183.79|181.39|183.75|181.35|0
1649837820000|2022-04-13 08:17:00|183.61|181.21|183.75|181.35|183.75|181.35|183.61|181.21|0
1649837830000|2022-04-13 08:17:10|183.68|181.28|183.65|181.25|183.68|181.28|183.61|181.21|0
1649837840000|2022-04-13 08:17:20|183.68|181.28|183.61|181.21|183.68|181.28|183.61|181.21|0
1649837850000|2022-04-13 08:17:30|183.75|181.35|183.86|181.46|183.86|181.46|183.75|181.35|0
1649837860000|2022-04-13 08:17:40|183.82|181.42|183.82|181.42|183.86|181.46|183.82|181.42|0
1649837880000|2022-04-13 08:18:00|183.86|181.46|183.96|181.56|183.96|181.56|183.86|181.46|0
1649837890000|2022-04-13 08:18:10|183.89|181.49|183.86|181.46|183.89|181.49|183.86|181.46|0
1649837900000|2022-04-13 08:18:20|183.89|181.49|183.89|181.49|183.93|181.53|183.89|181.49|0
1649837910000|2022-04-13 08:18:30|183.86|181.46|183.86|181.46|183.89|181.49|183.82|181.42|0
1649837920000|2022-04-13 08:18:40|183.89|181.49|183.89|181.49|183.93|181.53|183.86|181.46|0
1649837930000|2022-04-13 08:18:50|183.86|181.46|183.82|181.42|183.86|181.46|183.82|181.42|0
1649837940000|2022-04-13 08:19:00|183.75|181.35|183.75|181.35|183.75|181.35|183.75|181.35|0
1649837950000|2022-04-13 08:19:10|183.82|181.42|183.96|181.56|183.96|181.56|183.82|181.42|0
1649837960000|2022-04-13 08:19:20|184.1|181.7|184.17|181.77|184.17|181.77|184.07|181.67|0
1649837970000|2022-04-13 08:19:30|184.1|181.7|184.1|181.7|184.1|181.7|184.1|181.7|0
1649837980000|2022-04-13 08:19:40|184.03|181.63|184.1|181.7|184.1|181.7|184.03|181.63|0
1649837990000|2022-04-13 08:19:50|184.17|181.77|184.17|181.77|184.17|181.77|184.17|181.77|0
1649838000000|2022-04-13 08:20:00|184.2|181.8|184.17|181.77|184.2|181.8|184.17|181.77|0
1649838010000|2022-04-13 08:20:10|184.24|181.84|184.2|181.8|184.24|181.84|184.2|181.8|0
1649838020000|2022-04-13 08:20:20|184.24|181.84|184.2|181.8|184.24|181.84|184.2|181.8|0
1649838030000|2022-04-13 08:20:30|184.24|181.84|184.27|181.87|184.38|181.98|184.24|181.84|0
1649838040000|2022-04-13 08:20:40|184.24|181.84|184.24|181.84|184.24|181.84|184.24|181.84|0
1649838050000|2022-04-13 08:20:50|184.31|181.91|184.31|181.91|184.31|181.91|184.31|181.91|0
1649838060000|2022-04-13 08:21:00|184.34|181.94|184.38|181.98|184.38|181.98|184.34|181.94|0
1649838070000|2022-04-13 08:21:10|184.41|182.01|184.51|182.11|184.51|182.11|184.41|182.01|0
1649838080000|2022-04-13 08:21:20|184.45|182.05|184.44|182.04|184.45|182.05|184.44|182.04|0
1649838090000|2022-04-13 08:21:30|184.38|181.98|184.38|181.98|184.38|181.98|184.38|181.98|0
1649838100000|2022-04-13 08:21:40|184.34|181.94|184.31|181.91|184.38|181.98|184.31|181.91|0
1649838110000|2022-04-13 08:21:50|184.27|181.87|184.31|181.91|184.31|181.91|184.27|181.87|0
1649838120000|2022-04-13 08:22:00|184.24|181.84|184.34|181.94|184.34|181.94|184.24|181.84|0
1649838130000|2022-04-13 08:22:10|184.44|182.04|184.31|181.91|184.44|182.04|184.31|181.91|0
1649838140000|2022-04-13 08:22:20|184.24|181.84|184.24|181.84|184.24|181.84|184.24|181.84|0
1649838160000|2022-04-13 08:22:40|184.17|181.77|184.17|181.77|184.24|181.84|184.17|181.77|0
1649838170000|2022-04-13 08:22:50|184.13|181.73|184.13|181.73|184.13|181.73|184.13|181.73|0
1649838180000|2022-04-13 08:23:00|184.17|181.77|184.06|181.66|184.17|181.77|184.06|181.66|0
1649838190000|2022-04-13 08:23:10|184.03|181.63|184.03|181.63|184.03|181.63|184.03|181.63|0
1649838200000|2022-04-13 08:23:20|184.1|181.7|184.06|181.66|184.1|181.7|184.06|181.66|0
1649838210000|2022-04-13 08:23:30|184.03|181.63|184.03|181.63|184.03|181.63|184.03|181.63|0
1649838220000|2022-04-13 08:23:40|183.99|181.59|184.03|181.63|184.03|181.63|183.99|181.59|0
1649838230000|2022-04-13 08:23:50|183.96|181.56|184.03|181.63|184.03|181.63|183.96|181.56|0
1649838240000|2022-04-13 08:24:00|184.06|181.66|184.1|181.7|184.1|181.7|184.06|181.66|0
1649838250000|2022-04-13 08:24:10|184.17|181.77|184.1|181.7|184.17|181.77|184.1|181.7|0
1649838270000|2022-04-13 08:24:30|184.03|181.63|184.03|181.63|184.03|181.63|184.03|181.63|0
1649838280000|2022-04-13 08:24:40|184.06|181.66|184.1|181.7|184.1|181.7|184.06|181.66|0
1649838290000|2022-04-13 08:24:50|184.03|181.63|184.06|181.66|184.06|181.66|184.03|181.63|0
1649838300000|2022-04-13 08:25:00|184.03|181.63|184.17|181.77|184.17|181.77|184.03|181.63|0
1649838310000|2022-04-13 08:25:10|184.23|181.83|184.17|181.77|184.23|181.83|184.17|181.77|0
1649838320000|2022-04-13 08:25:20|184.2|181.8|184.2|181.8|184.23|181.83|184.2|181.8|0
1649838330000|2022-04-13 08:25:30|184.23|181.83|184.23|181.83|184.3|181.9|184.23|181.83|0
1649838340000|2022-04-13 08:25:40|184.3|181.9|184.3|181.9|184.3|181.9|184.3|181.9|0
1649838350000|2022-04-13 08:25:50|184.37|181.97|184.37|181.97|184.37|181.97|184.37|181.97|0
1649838360000|2022-04-13 08:26:00|184.44|182.04|184.51|182.11|184.51|182.11|184.44|182.04|0
1649838370000|2022-04-13 08:26:10|184.58|182.18|184.65|182.25|184.65|182.25|184.58|182.18|0
1649838380000|2022-04-13 08:26:20|184.79|182.39|184.93|182.53|184.93|182.53|184.79|182.39|0
1649838390000|2022-04-13 08:26:30|184.79|182.39|184.93|182.53|184.93|182.53|184.76|182.36|0
1649838400000|2022-04-13 08:26:40|185|182.6|184.93|182.53|185|182.6|184.93|182.53|0
1649838410000|2022-04-13 08:26:50|184.9|182.5|184.79|182.39|184.9|182.5|184.79|182.39|0
1649838420000|2022-04-13 08:27:00|184.65|182.25|184.65|182.25|184.72|182.32|184.65|182.25|0
1649838430000|2022-04-13 08:27:10|184.72|182.32|184.69|182.29|184.76|182.36|184.69|182.29|0
1649838440000|2022-04-13 08:27:20|184.65|182.25|184.72|182.32|184.79|182.39|184.65|182.25|0
1649838450000|2022-04-13 08:27:30|184.76|182.36|184.72|182.32|184.76|182.36|184.72|182.32|0
1649838460000|2022-04-13 08:27:40|184.69|182.29|184.79|182.39|184.79|182.39|184.69|182.29|0
1649838470000|2022-04-13 08:27:50|184.72|182.32|184.79|182.39|184.79|182.39|184.72|182.32|0
1649838480000|2022-04-13 08:28:00|184.86|182.46|184.79|182.39|184.86|182.46|184.79|182.39|0
1649838490000|2022-04-13 08:28:10|184.86|182.46|184.76|182.36|184.86|182.46|184.76|182.36|0
1649838500000|2022-04-13 08:28:20|184.79|182.39|184.65|182.25|184.79|182.39|184.65|182.25|0
1649838510000|2022-04-13 08:28:30|184.72|182.32|184.62|182.22|184.79|182.39|184.62|182.22|0
1649838520000|2022-04-13 08:28:40|184.58|182.18|184.65|182.25|184.65|182.25|184.58|182.18|0
1649838530000|2022-04-13 08:28:50|184.58|182.18|184.44|182.04|184.58|182.18|184.44|182.04|0
1649838540000|2022-04-13 08:29:00|184.48|182.08|184.37|181.97|184.51|182.11|184.37|181.97|0
1649838550000|2022-04-13 08:29:10|184.41|182.01|184.44|182.04|184.44|182.04|184.41|182.01|0
1649838560000|2022-04-13 08:29:20|184.51|182.11|184.48|182.08|184.51|182.11|184.44|182.04|0
1649838570000|2022-04-13 08:29:30|184.37|181.97|184.44|182.04|184.44|182.04|184.37|181.97|0
1649838580000|2022-04-13 08:29:40|184.62|182.22|184.62|182.22|184.65|182.25|184.62|182.22|0
1649838590000|2022-04-13 08:29:50|184.72|182.32|184.72|182.32|184.79|182.39|184.72|182.32|0
1649838600000|2022-04-13 08:30:00|184.79|182.39|184.86|182.46|184.86|182.46|184.72|182.32|0
1649838610000|2022-04-13 08:30:10|184.9|182.5|184.79|182.39|184.9|182.5|184.79|182.39|0
1649838620000|2022-04-13 08:30:20|184.86|182.46|185.07|182.67|185.07|182.67|184.86|182.46|0
1649838630000|2022-04-13 08:30:30|185|182.6|185.14|182.74|185.14|182.74|185|182.6|0
1649838640000|2022-04-13 08:30:40|185.07|182.67|185|182.6|185.07|182.67|185|182.6|0
1649838650000|2022-04-13 08:30:50|185.07|182.67|184.93|182.53|185.07|182.67|184.93|182.53|0
1649838660000|2022-04-13 08:31:00|184.86|182.46|184.79|182.39|184.86|182.46|184.79|182.39|0
1649838670000|2022-04-13 08:31:10|184.86|182.46|184.79|182.39|184.86|182.46|184.79|182.39|0
1649838680000|2022-04-13 08:31:20|184.86|182.46|184.79|182.39|184.86|182.46|184.79|182.39|0
1649838690000|2022-04-13 08:31:30|184.72|182.32|184.69|182.29|184.72|182.32|184.69|182.29|0
1649838700000|2022-04-13 08:31:40|184.65|182.25|184.69|182.29|184.69|182.29|184.65|182.25|0
1649838710000|2022-04-13 08:31:50|184.72|182.32|184.65|182.25|184.72|182.32|184.65|182.25|0
1649838720000|2022-04-13 08:32:00|184.58|182.18|184.51|182.11|184.58|182.18|184.51|182.11|0
1649838730000|2022-04-13 08:32:10|184.44|182.04|184.37|181.97|184.44|182.04|184.37|181.97|0
1649838740000|2022-04-13 08:32:20|184.44|182.04|184.44|182.04|184.44|182.04|184.44|182.04|0
1649838750000|2022-04-13 08:32:30|184.37|181.97|184.58|182.18|184.58|182.18|184.37|181.97|0
1649838760000|2022-04-13 08:32:40|184.44|182.04|184.44|182.04|184.44|182.04|184.37|181.97|0
1649838770000|2022-04-13 08:32:50|184.37|181.97|184.44|182.04|184.44|182.04|184.37|181.97|0
1649838780000|2022-04-13 08:33:00|184.37|181.97|184.44|182.04|184.44|182.04|184.37|181.97|0
1649838790000|2022-04-13 08:33:10|184.48|182.08|184.48|182.08|184.48|182.08|184.48|182.08|0
1649838800000|2022-04-13 08:33:20|184.51|182.11|184.51|182.11|184.51|182.11|184.51|182.11|0
1649838820000|2022-04-13 08:33:40|184.44|182.04|184.44|182.04|184.44|182.04|184.44|182.04|0
1649838830000|2022-04-13 08:33:50|184.48|182.08|184.48|182.08|184.48|182.08|184.48|182.08|0
1649838840000|2022-04-13 08:34:00|184.51|182.11|184.48|182.08|184.51|182.11|184.44|182.04|0
1649838850000|2022-04-13 08:34:10|184.44|182.04|184.37|181.97|184.44|182.04|184.37|181.97|0
1649838860000|2022-04-13 08:34:20|184.3|181.9|184.37|181.97|184.37|181.97|184.3|181.9|0
1649838870000|2022-04-13 08:34:30|184.3|181.9|184.37|181.97|184.37|181.97|184.3|181.9|0
1649838880000|2022-04-13 08:34:40|184.44|182.04|184.37|181.97|184.44|182.04|184.37|181.97|0
1649838890000|2022-04-13 08:34:50|184.34|181.94|184.37|181.97|184.37|181.97|184.34|181.94|0
1649838900000|2022-04-13 08:35:00|184.34|181.94|184.51|182.11|184.51|182.11|184.34|181.94|0
1649838910000|2022-04-13 08:35:10|184.58|182.18|184.51|182.11|184.58|182.18|184.51|182.11|0
1649838920000|2022-04-13 08:35:20|184.44|182.04|184.65|182.25|184.65|182.25|184.44|182.04|0
1649838930000|2022-04-13 08:35:30|184.61|182.21|184.61|182.21|184.61|182.21|184.61|182.21|0
1649838940000|2022-04-13 08:35:40|184.65|182.25|184.86|182.46|184.86|182.46|184.65|182.25|0
1649838950000|2022-04-13 08:35:50|184.93|182.53|184.86|182.46|184.93|182.53|184.86|182.46|0
1649838960000|2022-04-13 08:36:00|184.79|182.39|184.75|182.35|184.79|182.39|184.72|182.32|0
1649838970000|2022-04-13 08:36:10|184.72|182.32|184.72|182.32|184.72|182.32|184.68|182.28|0
1649838980000|2022-04-13 08:36:20|184.68|182.28|184.68|182.28|184.68|182.28|184.65|182.25|0
1649838990000|2022-04-13 08:36:30|184.65|182.25|184.86|182.46|184.86|182.46|184.65|182.25|0
1649839010000|2022-04-13 08:36:50|184.65|182.25|184.65|182.25|184.65|182.25|184.61|182.21|0
1649839020000|2022-04-13 08:37:00|184.61|182.21|184.58|182.18|184.65|182.25|184.58|182.18|0
1649839030000|2022-04-13 08:37:10|184.61|182.21|184.61|182.21|184.61|182.21|184.58|182.18|0
1649839040000|2022-04-13 08:37:20|184.58|182.18|184.65|182.25|184.65|182.25|184.58|182.18|0
1649839050000|2022-04-13 08:37:30|184.58|182.18|184.51|182.11|184.58|182.18|184.51|182.11|0
1649839060000|2022-04-13 08:37:40|184.54|182.14|184.54|182.14|184.54|182.14|184.51|182.11|0
1649839070000|2022-04-13 08:37:50|184.51|182.11|184.51|182.11|184.51|182.11|184.51|182.11|0
1649839080000|2022-04-13 08:38:00|184.58|182.18|184.65|182.25|184.72|182.32|184.58|182.18|0
1649839090000|2022-04-13 08:38:10|184.58|182.18|184.58|182.18|184.58|182.18|184.58|182.18|0
1649839100000|2022-04-13 08:38:20|184.51|182.11|184.72|182.32|184.72|182.32|184.51|182.11|0
1649839110000|2022-04-13 08:38:30|184.65|182.25|184.68|182.28|184.68|182.28|184.65|182.25|0
1649839120000|2022-04-13 08:38:40|184.72|182.32|184.68|182.28|184.72|182.32|184.68|182.28|0
1649839130000|2022-04-13 08:38:50|184.58|182.18|184.65|182.25|184.65|182.25|184.58|182.18|0
1649839140000|2022-04-13 08:39:00|184.58|182.18|184.61|182.21|184.61|182.21|184.58|182.18|0
1649839150000|2022-04-13 08:39:10|184.58|182.18|184.54|182.14|184.58|182.18|184.51|182.11|0
1649839160000|2022-04-13 08:39:20|184.51|182.11|184.58|182.18|184.58|182.18|184.51|182.11|0
1649839170000|2022-04-13 08:39:30|184.51|182.11|184.65|182.25|184.65|182.25|184.51|182.11|0
1649839180000|2022-04-13 08:39:40|184.72|182.32|184.78|182.38|184.78|182.38|184.72|182.32|0
1649839190000|2022-04-13 08:39:50|184.85|182.45|184.85|182.45|184.85|182.45|184.82|182.42|0
1649839200000|2022-04-13 08:40:00|184.78|182.38|184.78|182.38|184.78|182.38|184.72|182.32|0
1649839210000|2022-04-13 08:40:10|184.72|182.32|184.72|182.32|184.72|182.32|184.72|182.32|0
1649839220000|2022-04-13 08:40:20|184.71|182.31|184.71|182.31|184.71|182.31|184.65|182.25|0
1649839230000|2022-04-13 08:40:30|184.68|182.28|184.65|182.25|184.68|182.28|184.65|182.25|0
1649839260000|2022-04-13 08:41:00|184.71|182.31|184.64|182.24|184.71|182.31|184.64|182.24|0
1649839270000|2022-04-13 08:41:10|184.58|182.18|184.47|182.07|184.58|182.18|184.47|182.07|0
1649839280000|2022-04-13 08:41:20|184.51|182.11|184.4|182|184.51|182.11|184.4|182|0
1649839290000|2022-04-13 08:41:30|184.44|182.04|184.16|181.76|184.44|182.04|184.16|181.76|0
1649839300000|2022-04-13 08:41:40|184.09|181.69|184.02|181.62|184.09|181.69|184.02|181.62|0
1649839310000|2022-04-13 08:41:50|183.95|181.55|184.02|181.62|184.02|181.62|183.95|181.55|0
1649839320000|2022-04-13 08:42:00|183.95|181.55|183.95|181.55|183.95|181.55|183.95|181.55|0
1649839330000|2022-04-13 08:42:10|183.88|181.48|183.88|181.48|183.88|181.48|183.88|181.48|0
1649839340000|2022-04-13 08:42:20|183.95|181.55|183.74|181.34|183.95|181.55|183.74|181.34|0
1649839350000|2022-04-13 08:42:30|183.64|181.24|183.57|181.17|183.67|181.27|183.57|181.17|0
1649839360000|2022-04-13 08:42:40|183.6|181.2|183.67|181.27|183.67|181.27|183.6|181.2|0
1649839370000|2022-04-13 08:42:50|183.6|181.2|183.64|181.24|183.64|181.24|183.6|181.2|0
1649839380000|2022-04-13 08:43:00|183.6|181.2|183.67|181.27|183.67|181.27|183.6|181.2|0
1649839390000|2022-04-13 08:43:10|183.64|181.24|183.67|181.27|183.67|181.27|183.64|181.24|0
1649839400000|2022-04-13 08:43:20|183.39|180.99|183.39|180.99|183.46|181.06|183.39|180.99|0
1649839410000|2022-04-13 08:43:30|183.32|180.92|183.26|180.86|183.32|180.92|183.22|180.82|0
1649839420000|2022-04-13 08:43:40|183.39|180.99|183.46|181.06|183.46|181.06|183.39|180.99|0
1649839430000|2022-04-13 08:43:50|183.6|181.2|183.6|181.2|183.6|181.2|183.6|181.2|0
1649839450000|2022-04-13 08:44:10|183.53|181.13|183.57|181.17|183.6|181.2|183.53|181.13|0
1649839460000|2022-04-13 08:44:20|183.53|181.13|183.46|181.06|183.53|181.13|183.46|181.06|0
1649839470000|2022-04-13 08:44:30|183.22|180.82|183.22|180.82|183.22|180.82|183.22|180.82|0
1649839480000|2022-04-13 08:44:40|183.19|180.79|183.26|180.86|183.39|180.99|183.19|180.79|0
1649839490000|2022-04-13 08:44:50|183.25|180.85|183.25|180.85|183.25|180.85|183.25|180.85|0
1649839500000|2022-04-13 08:45:00|183.12|180.72|183.12|180.72|183.12|180.72|183.12|180.72|0
1649839510000|2022-04-13 08:45:10|183.19|180.79|183.19|180.79|183.19|180.79|183.19|180.79|0
1649839520000|2022-04-13 08:45:20|183.25|180.85|183.15|180.75|183.25|180.85|183.12|180.72|0
1649839530000|2022-04-13 08:45:30|183.05|180.65|183.12|180.72|183.15|180.75|183.05|180.65|0
1649839540000|2022-04-13 08:45:40|183.19|180.79|183.05|180.65|183.19|180.79|183.05|180.65|0
1649839550000|2022-04-13 08:45:50|183.12|180.72|183.12|180.72|183.12|180.72|183.12|180.72|0
1649839560000|2022-04-13 08:46:00|182.84|180.44|182.84|180.44|182.84|180.44|182.77|180.37|0
1649839570000|2022-04-13 08:46:10|182.7|180.3|182.7|180.3|182.7|180.3|182.7|180.3|0
1649839580000|2022-04-13 08:46:20|182.77|180.37|182.63|180.23|182.77|180.37|182.63|180.23|0
1649839590000|2022-04-13 08:46:30|182.56|180.16|182.56|180.16|182.56|180.16|182.56|180.16|0
1649839600000|2022-04-13 08:46:40|182.63|180.23|182.63|180.23|182.63|180.23|182.63|180.23|0
1649839610000|2022-04-13 08:46:50|182.56|180.16|182.56|180.16|182.56|180.16|182.56|180.16|0
1649839620000|2022-04-13 08:47:00|182.63|180.23|182.63|180.23|182.63|180.23|182.63|180.23|0
1649839630000|2022-04-13 08:47:10|182.7|180.3|182.67|180.27|182.7|180.3|182.67|180.27|0
1649839640000|2022-04-13 08:47:20|182.7|180.3|182.63|180.23|182.7|180.3|182.63|180.23|0
1649839650000|2022-04-13 08:47:30|182.67|180.27|182.63|180.23|182.67|180.27|182.63|180.23|0
1649839660000|2022-04-13 08:47:40|182.49|180.09|182.56|180.16|182.56|180.16|182.49|180.09|0
1649839670000|2022-04-13 08:47:50|182.63|180.23|182.56|180.16|182.63|180.23|182.56|180.16|0
1649839680000|2022-04-13 08:48:00|182.63|180.23|182.56|180.16|182.63|180.23|182.56|180.16|0
1649839690000|2022-04-13 08:48:10|182.63|180.23|182.84|180.44|182.84|180.44|182.63|180.23|0
1649839700000|2022-04-13 08:48:20|182.91|180.51|182.84|180.44|182.91|180.51|182.84|180.44|0
1649839710000|2022-04-13 08:48:30|182.91|180.51|182.84|180.44|182.91|180.51|182.84|180.44|0
1649839720000|2022-04-13 08:48:40|182.77|180.37|182.77|180.37|182.77|180.37|182.74|180.34|0
1649839740000|2022-04-13 08:49:00|182.81|180.41|182.81|180.41|182.81|180.41|182.81|180.41|0
1649839750000|2022-04-13 08:49:10|182.77|180.37|182.84|180.44|182.84|180.44|182.77|180.37|0
1649839760000|2022-04-13 08:49:20|182.77|180.37|182.77|180.37|182.77|180.37|182.77|180.37|0
1649839770000|2022-04-13 08:49:30|182.74|180.34|182.77|180.37|182.77|180.37|182.7|180.3|0
1649839780000|2022-04-13 08:49:40|182.7|180.3|182.77|180.37|182.77|180.37|182.7|180.3|0
1649839790000|2022-04-13 08:49:50|182.74|180.34|182.7|180.3|182.77|180.37|182.7|180.3|0
1649839800000|2022-04-13 08:50:00|182.77|180.37|182.63|180.23|182.77|180.37|182.63|180.23|0
1649839810000|2022-04-13 08:50:10|182.7|180.3|182.77|180.37|182.77|180.37|182.7|180.3|0
1649839820000|2022-04-13 08:50:20|182.8|180.4|182.77|180.37|182.84|180.44|182.77|180.37|0
1649839830000|2022-04-13 08:50:30|182.84|180.44|182.84|180.44|182.84|180.44|182.84|180.44|0
1649839840000|2022-04-13 08:50:40|182.91|180.51|182.91|180.51|182.91|180.51|182.91|180.51|0
1649839850000|2022-04-13 08:50:50|182.98|180.58|182.98|180.58|182.98|180.58|182.98|180.58|0
1649839860000|2022-04-13 08:51:00|183.04|180.64|183.04|180.64|183.04|180.64|183.04|180.64|0
1649839870000|2022-04-13 08:51:10|183.08|180.68|183.04|180.64|183.08|180.68|182.98|180.58|0
1649839880000|2022-04-13 08:51:20|182.98|180.58|183.04|180.64|183.04|180.64|182.98|180.58|0
1649839890000|2022-04-13 08:51:30|183.08|180.68|183.18|180.78|183.18|180.78|183.08|180.68|0
1649839900000|2022-04-13 08:51:40|183.25|180.85|183.18|180.78|183.25|180.85|183.18|180.78|0
1649839910000|2022-04-13 08:51:50|183.11|180.71|183.04|180.64|183.18|180.78|183.04|180.64|0
1649839920000|2022-04-13 08:52:00|183.18|180.78|182.77|180.37|183.18|180.78|182.77|180.37|0
1649839930000|2022-04-13 08:52:10|182.84|180.44|182.77|180.37|182.84|180.44|182.77|180.37|0
1649839940000|2022-04-13 08:52:20|182.84|180.44|182.77|180.37|182.84|180.44|182.77|180.37|0
1649839950000|2022-04-13 08:52:30|182.7|180.3|182.77|180.37|182.77|180.37|182.7|180.3|0
1649839960000|2022-04-13 08:52:40|182.56|180.16|182.49|180.09|182.63|180.23|182.49|180.09|0
1649839970000|2022-04-13 08:52:50|182.56|180.16|182.63|180.23|182.63|180.23|182.56|180.16|0
1649839980000|2022-04-13 08:53:00|182.7|180.3|182.7|180.3|182.7|180.3|182.7|180.3|0
1649839990000|2022-04-13 08:53:10|182.77|180.37|182.84|180.44|182.84|180.44|182.77|180.37|0
1649840000000|2022-04-13 08:53:20|182.77|180.37|182.7|180.3|182.84|180.44|182.7|180.3|0
1649840010000|2022-04-13 08:53:30|182.77|180.37|182.77|180.37|182.77|180.37|182.77|180.37|0
1649840020000|2022-04-13 08:53:40|182.73|180.33|182.73|180.33|182.77|180.37|182.73|180.33|0
1649840030000|2022-04-13 08:53:50|182.63|180.23|182.49|180.09|182.63|180.23|182.49|180.09|0
1649840040000|2022-04-13 08:54:00|182.63|180.23|182.6|180.2|182.63|180.23|182.56|180.16|0
1649840050000|2022-04-13 08:54:10|182.56|180.16|182.49|180.09|182.56|180.16|182.49|180.09|0
1649840060000|2022-04-13 08:54:20|182.42|180.02|182.49|180.09|182.49|180.09|182.42|180.02|0
1649840080000|2022-04-13 08:54:40|182.56|180.16|182.7|180.3|182.7|180.3|182.56|180.16|0
1649840090000|2022-04-13 08:54:50|182.73|180.33|182.77|180.37|182.77|180.37|182.7|180.3|0
1649840100000|2022-04-13 08:55:00|182.7|180.3|182.77|180.37|182.77|180.37|182.7|180.3|0
1649840110000|2022-04-13 08:55:10|182.6|180.2|182.49|180.09|182.6|180.2|182.46|180.06|0
1649840120000|2022-04-13 08:55:20|182.56|180.16|182.56|180.16|182.56|180.16|182.56|180.16|0
1649840130000|2022-04-13 08:55:30|182.63|180.23|182.6|180.2|182.63|180.23|182.6|180.2|0
1649840140000|2022-04-13 08:55:40|182.56|180.16|182.63|180.23|182.63|180.23|182.56|180.16|0
1649840150000|2022-04-13 08:55:50|182.56|180.16|182.56|180.16|182.56|180.16|182.56|180.16|0
1649840160000|2022-04-13 08:56:00|182.63|180.23|182.63|180.23|182.63|180.23|182.63|180.23|0
1649840170000|2022-04-13 08:56:10|182.49|180.09|182.42|180.02|182.49|180.09|182.42|180.02|0
1649840180000|2022-04-13 08:56:20|182.49|180.09|182.49|180.09|182.49|180.09|182.49|180.09|0
1649840190000|2022-04-13 08:56:30|182.56|180.16|182.56|180.16|182.56|180.16|182.56|180.16|0
1649840200000|2022-04-13 08:56:40|182.49|180.09|182.7|180.3|182.7|180.3|182.49|180.09|0
1649840210000|2022-04-13 08:56:50|182.77|180.37|182.77|180.37|182.77|180.37|182.77|180.37|0
1649840220000|2022-04-13 08:57:00|182.83|180.43|182.83|180.43|182.83|180.43|182.83|180.43|0
1649840230000|2022-04-13 08:57:10|182.77|180.37|182.63|180.23|182.77|180.37|182.63|180.23|0
1649840240000|2022-04-13 08:57:20|182.77|180.37|182.9|180.5|182.9|180.5|182.77|180.37|0
1649840250000|2022-04-13 08:57:30|182.94|180.54|182.97|180.57|182.97|180.57|182.9|180.5|0
1649840260000|2022-04-13 08:57:40|183.11|180.71|183.11|180.71|183.11|180.71|183.11|180.71|0
1649840270000|2022-04-13 08:57:50|183.18|180.78|183.18|180.78|183.25|180.85|183.18|180.78|0
1649840280000|2022-04-13 08:58:00|183.22|180.82|183.22|180.82|183.22|180.82|183.22|180.82|0
1649840290000|2022-04-13 08:58:10|183.25|180.85|183.25|180.85|183.25|180.85|183.25|180.85|0
1649840300000|2022-04-13 08:58:20|183.32|180.92|183.32|180.92|183.32|180.92|183.32|180.92|0
1649840310000|2022-04-13 08:58:30|183.25|180.85|183.18|180.78|183.25|180.85|183.11|180.71|0
1649840320000|2022-04-13 08:58:40|183.15|180.75|183.11|180.71|183.15|180.75|183.11|180.71|0
1649840330000|2022-04-13 08:58:50|183.18|180.78|183.25|180.85|183.25|180.85|183.18|180.78|0
1649840340000|2022-04-13 08:59:00|183.18|180.78|183.18|180.78|183.18|180.78|183.18|180.78|0
1649840350000|2022-04-13 08:59:10|183.25|180.85|183.25|180.85|183.25|180.85|183.25|180.85|0
1649840360000|2022-04-13 08:59:20|183.22|180.82|183.18|180.78|183.22|180.82|183.18|180.78|0
1649840370000|2022-04-13 08:59:30|183.11|180.71|183.18|180.78|183.25|180.85|183.11|180.71|0
1649840380000|2022-04-13 08:59:40|183.22|180.82|183.18|180.78|183.22|180.82|183.18|180.78|0
1649840390000|2022-04-13 08:59:50|183.15|180.75|183.11|180.71|183.15|180.75|183.11|180.71|0
1649840400000|2022-04-13 09:00:00|183.18|180.78|183.15|180.75|183.18|180.78|183.11|180.71|0
1649840410000|2022-04-13 09:00:10|183.18|180.78|183.18|180.78|183.18|180.78|183.18|180.78|0
1649840440000|2022-04-13 09:00:40|183.25|180.85|183.39|180.99|183.39|180.99|183.25|180.85|0
1649840450000|2022-04-13 09:00:50|183.42|181.02|183.42|181.02|183.42|181.02|183.42|181.02|0
1649840460000|2022-04-13 09:01:00|183.39|180.99|183.39|180.99|183.52|181.12|183.39|180.99|0
1649840480000|2022-04-13 09:01:20|183.25|180.85|183.18|180.78|183.25|180.85|183.18|180.78|0
1649840490000|2022-04-13 09:01:30|183.25|180.85|183.28|180.88|183.28|180.88|183.25|180.85|0
1649840500000|2022-04-13 09:01:40|183.25|180.85|183.32|180.92|183.32|180.92|183.25|180.85|0
1649840520000|2022-04-13 09:02:00|183.28|180.88|183.25|180.85|183.28|180.88|183.25|180.85|0
1649840530000|2022-04-13 09:02:10|183.28|180.88|183.28|180.88|183.28|180.88|183.28|180.88|0
1649840540000|2022-04-13 09:02:20|183.32|180.92|183.28|180.88|183.32|180.92|183.28|180.88|0
1649840550000|2022-04-13 09:02:30|183.25|180.85|183.25|180.85|183.25|180.85|183.25|180.85|0
1649840560000|2022-04-13 09:02:40|183.28|180.88|183.39|180.99|183.39|180.99|183.28|180.88|0
1649840570000|2022-04-13 09:02:50|183.35|180.95|183.42|181.02|183.42|181.02|183.35|180.95|0
1649840580000|2022-04-13 09:03:00|183.45|181.05|183.49|181.09|183.49|181.09|183.45|181.05|0
1649840590000|2022-04-13 09:03:10|183.42|181.02|183.39|180.99|183.42|181.02|183.39|180.99|0
1649840600000|2022-04-13 09:03:20|183.32|180.92|183.25|180.85|183.32|180.92|183.25|180.85|0
1649840610000|2022-04-13 09:03:30|183.28|180.88|183.18|180.78|183.28|180.88|183.18|180.78|0
1649840620000|2022-04-13 09:03:40|183.25|180.85|183.28|180.88|183.32|180.92|183.25|180.85|0
1649840630000|2022-04-13 09:03:50|183.25|180.85|183.11|180.71|183.25|180.85|183.11|180.71|0
1649840640000|2022-04-13 09:04:00|183.21|180.81|183.21|180.81|183.21|180.81|183.21|180.81|0
1649840650000|2022-04-13 09:04:10|183.18|180.78|183.25|180.85|183.32|180.92|183.18|180.78|0
1649840660000|2022-04-13 09:04:20|183.28|180.88|183.32|180.92|183.32|180.92|183.25|180.85|0
1649840680000|2022-04-13 09:04:40|183.28|180.88|183.28|180.88|183.28|180.88|183.28|180.88|0
1649840690000|2022-04-13 09:04:50|183.32|180.92|183.45|181.05|183.45|181.05|183.32|180.92|0
1649840700000|2022-04-13 09:05:00|183.49|181.09|183.52|181.12|183.52|181.12|183.49|181.09|0
1649840710000|2022-04-13 09:05:10|183.66|181.26|183.73|181.33|183.73|181.33|183.66|181.26|0
1649840720000|2022-04-13 09:05:20|183.66|181.26|183.7|181.3|183.7|181.3|183.59|181.19|0
1649840730000|2022-04-13 09:05:30|183.63|181.23|183.63|181.23|183.63|181.23|183.59|181.19|0
1649840740000|2022-04-13 09:05:40|183.66|181.26|183.66|181.26|183.66|181.26|183.66|181.26|0
1649840750000|2022-04-13 09:05:50|183.59|181.19|183.52|181.12|183.59|181.19|183.52|181.12|0
1649840760000|2022-04-13 09:06:00|183.56|181.16|183.52|181.12|183.56|181.16|183.52|181.12|0
1649840770000|2022-04-13 09:06:10|183.59|181.19|183.59|181.19|183.59|181.19|183.59|181.19|0
1649840780000|2022-04-13 09:06:20|183.63|181.23|183.63|181.23|183.63|181.23|183.63|181.23|0
1649840790000|2022-04-13 09:06:30|183.59|181.19|183.59|181.19|183.59|181.19|183.59|181.19|0
1649840800000|2022-04-13 09:06:40|183.38|180.98|183.45|181.05|183.45|181.05|183.38|180.98|0
1649840810000|2022-04-13 09:06:50|183.38|180.98|183.38|180.98|183.38|180.98|183.38|180.98|0
1649840820000|2022-04-13 09:07:00|183.45|181.05|183.38|180.98|183.45|181.05|183.38|180.98|0
1649840830000|2022-04-13 09:07:10|183.31|180.91|183.18|180.78|183.31|180.91|183.18|180.78|0
1649840840000|2022-04-13 09:07:20|183.11|180.71|183.11|180.71|183.11|180.71|183.11|180.71|0
1649840850000|2022-04-13 09:07:30|183.18|180.78|183.31|180.91|183.31|180.91|183.18|180.78|0
1649840860000|2022-04-13 09:07:40|183.28|180.88|183.28|180.88|183.28|180.88|183.28|180.88|0
1649840870000|2022-04-13 09:07:50|183.31|180.91|183.28|180.88|183.31|180.91|183.28|180.88|0
1649840880000|2022-04-13 09:08:00|183.31|180.91|183.24|180.84|183.31|180.91|183.18|180.78|0
1649840890000|2022-04-13 09:08:10|183.31|180.91|183.31|180.91|183.38|180.98|183.31|180.91|0
1649840920000|2022-04-13 09:08:40|183.38|180.98|183.38|180.98|183.38|180.98|183.38|180.98|0
1649840930000|2022-04-13 09:08:50|183.35|180.95|183.38|180.98|183.38|180.98|183.35|180.95|0
1649840940000|2022-04-13 09:09:00|183.28|180.88|183.24|180.84|183.31|180.91|183.24|180.84|0
1649840950000|2022-04-13 09:09:10|183.21|180.81|183.17|180.77|183.21|180.81|183.17|180.77|0
1649840960000|2022-04-13 09:09:20|183.11|180.71|183.11|180.71|183.11|180.71|183.11|180.71|0
1649840970000|2022-04-13 09:09:30|183.17|180.77|183.11|180.71|183.17|180.77|183.11|180.71|0
1649840980000|2022-04-13 09:09:40|183.14|180.74|183.17|180.77|183.17|180.77|183.14|180.74|0
1649841000000|2022-04-13 09:10:00|183.24|180.84|183.38|180.98|183.38|180.98|183.24|180.84|0
1649841010000|2022-04-13 09:10:10|183.31|180.91|183.31|180.91|183.31|180.91|183.31|180.91|0
1649841030000|2022-04-13 09:10:30|183.28|180.88|183.31|180.91|183.31|180.91|183.28|180.88|0
1649841040000|2022-04-13 09:10:40|183.24|180.84|183.38|180.98|183.38|180.98|183.24|180.84|0
1649841050000|2022-04-13 09:10:50|183.31|180.91|183.31|180.91|183.31|180.91|183.31|180.91|0
1649841060000|2022-04-13 09:11:00|183.42|181.02|183.38|180.98|183.45|181.05|183.38|180.98|0
1649841070000|2022-04-13 09:11:10|183.31|180.91|183.31|180.91|183.31|180.91|183.31|180.91|0
1649841100000|2022-04-13 09:11:40|183.28|180.88|183.24|180.84|183.28|180.88|183.24|180.84|0
1649841120000|2022-04-13 09:12:00|183.31|180.91|183.1|180.7|183.31|180.91|183.1|180.7|0
1649841130000|2022-04-13 09:12:10|183.04|180.64|183.04|180.64|183.04|180.64|183.04|180.64|0
1649841140000|2022-04-13 09:12:20|183.1|180.7|183.1|180.7|183.1|180.7|183.1|180.7|0
1649841150000|2022-04-13 09:12:30|183.07|180.67|182.97|180.57|183.07|180.67|182.97|180.57|0
1649841180000|2022-04-13 09:13:00|183.1|180.7|183.17|180.77|183.17|180.77|183.1|180.7|0
1649841190000|2022-04-13 09:13:10|183.1|180.7|183.1|180.7|183.1|180.7|183.1|180.7|0
1649841200000|2022-04-13 09:13:20|183.17|180.77|183.1|180.7|183.17|180.77|183.1|180.7|0
1649841220000|2022-04-13 09:13:40|183.17|180.77|183.17|180.77|183.17|180.77|183.17|180.77|0
1649841230000|2022-04-13 09:13:50|183.14|180.74|183.21|180.81|183.21|180.81|183.14|180.74|0
1649841250000|2022-04-13 09:14:10|183.17|180.77|183.21|180.81|183.21|180.81|183.17|180.77|0
1649841260000|2022-04-13 09:14:20|183.24|180.84|183.24|180.84|183.24|180.84|183.21|180.81|0
1649841270000|2022-04-13 09:14:30|183.38|180.98|183.38|180.98|183.45|181.05|183.38|180.98|0
1649841280000|2022-04-13 09:14:40|183.42|181.02|183.42|181.02|183.45|181.05|183.42|181.02|0
1649841290000|2022-04-13 09:14:50|183.45|181.05|183.45|181.05|183.45|181.05|183.45|181.05|0
1649841300000|2022-04-13 09:15:00|183.59|181.19|183.66|181.26|183.66|181.26|183.59|181.19|0
1649841310000|2022-04-13 09:15:10|183.59|181.19|183.8|181.4|183.8|181.4|183.59|181.19|0
1649841320000|2022-04-13 09:15:20|183.87|181.47|183.9|181.5|183.9|181.5|183.86|181.46|0
1649841330000|2022-04-13 09:15:30|183.93|181.53|183.86|181.46|183.93|181.53|183.86|181.46|0
1649841340000|2022-04-13 09:15:40|184.07|181.67|183.86|181.46|184.07|181.67|183.86|181.46|0
1649841360000|2022-04-13 09:16:00|183.8|181.4|183.8|181.4|183.8|181.4|183.8|181.4|0
1649841370000|2022-04-13 09:16:10|183.83|181.43|183.86|181.46|183.86|181.46|183.83|181.43|0
1649841380000|2022-04-13 09:16:20|183.73|181.33|183.73|181.33|183.73|181.33|183.73|181.33|0
1649841400000|2022-04-13 09:16:40|183.8|181.4|183.86|181.46|183.86|181.46|183.73|181.33|0
1649841410000|2022-04-13 09:16:50|183.9|181.5|183.86|181.46|183.9|181.5|183.86|181.46|0
1649841430000|2022-04-13 09:17:10|183.93|181.53|184|181.6|184|181.6|183.93|181.53|0
1649841450000|2022-04-13 09:17:30|184.07|181.67|184.07|181.67|184.07|181.67|184.07|181.67|0
1649841460000|2022-04-13 09:17:40|184.11|181.71|184|181.6|184.14|181.74|184|181.6|0
1649841470000|2022-04-13 09:17:50|183.93|181.53|183.93|181.53|184|181.6|183.93|181.53|0
1649841480000|2022-04-13 09:18:00|183.79|181.39|183.86|181.46|183.86|181.46|183.79|181.39|0
1649841490000|2022-04-13 09:18:10|183.9|181.5|183.79|181.39|183.9|181.5|183.79|181.39|0
1649841500000|2022-04-13 09:18:20|183.76|181.36|183.86|181.46|183.86|181.46|183.72|181.32|0
1649841510000|2022-04-13 09:18:30|183.9|181.5|183.9|181.5|183.9|181.5|183.9|181.5|0
1649841520000|2022-04-13 09:18:40|184.04|181.64|184.07|181.67|184.07|181.67|184|181.6|0
1649841550000|2022-04-13 09:19:10|184.21|181.81|184.21|181.81|184.21|181.81|184.21|181.81|0
1649841560000|2022-04-13 09:19:20|184.25|181.85|184.14|181.74|184.25|181.85|184.14|181.74|0
1649841570000|2022-04-13 09:19:30|184.11|181.71|184.11|181.71|184.11|181.71|184.11|181.71|0
1649841580000|2022-04-13 09:19:40|184.07|181.67|184.14|181.74|184.14|181.74|184.07|181.67|0
1649841590000|2022-04-13 09:19:50|184.04|181.64|184|181.6|184.04|181.64|184|181.6|0
1649841600000|2022-04-13 09:20:00|184.04|181.64|184|181.6|184.04|181.64|184|181.6|0
1649841610000|2022-04-13 09:20:10|184.07|181.67|184.07|181.67|184.11|181.71|184.07|181.67|0
1649841620000|2022-04-13 09:20:20|184.14|181.74|184.14|181.74|184.14|181.74|184.07|181.67|0
1649841630000|2022-04-13 09:20:30|184.11|181.71|184.32|181.92|184.32|181.92|184.11|181.71|0
1649841640000|2022-04-13 09:20:40|184.28|181.88|184.28|181.88|184.28|181.88|184.25|181.85|0
1649841650000|2022-04-13 09:20:50|184.32|181.92|184.28|181.88|184.32|181.92|184.28|181.88|0
1649841670000|2022-04-13 09:21:10|184.32|181.92|184.35|181.95|184.35|181.95|184.28|181.88|0
1649841680000|2022-04-13 09:21:20|184.28|181.88|184.14|181.74|184.28|181.88|184.14|181.74|0
1649841690000|2022-04-13 09:21:30|184.18|181.78|184.21|181.81|184.21|181.81|184.18|181.78|0
1649841700000|2022-04-13 09:21:40|184.18|181.78|184.18|181.78|184.18|181.78|184.18|181.78|0
1649841710000|2022-04-13 09:21:50|184.21|181.81|184.21|181.81|184.21|181.81|184.18|181.78|0
1649841720000|2022-04-13 09:22:00|184.28|181.88|184.21|181.81|184.35|181.95|184.21|181.81|0
1649841730000|2022-04-13 09:22:10|184.25|181.85|184.25|181.85|184.25|181.85|184.21|181.81|0
1649841740000|2022-04-13 09:22:20|184.21|181.81|184.14|181.74|184.21|181.81|184.14|181.74|0
1649841780000|2022-04-13 09:23:00|184.11|181.71|184.07|181.67|184.14|181.74|184.07|181.67|0
1649841810000|2022-04-13 09:23:30|184|181.6|184|181.6|184|181.6|184|181.6|0
1649841820000|2022-04-13 09:23:40|183.93|181.53|184.14|181.74|184.14|181.74|183.93|181.53|0
1649841830000|2022-04-13 09:23:50|184.21|181.81|184.31|181.91|184.31|181.91|184.21|181.81|0
1649841840000|2022-04-13 09:24:00|184.28|181.88|184.28|181.88|184.28|181.88|184.28|181.88|0
1649841850000|2022-04-13 09:24:10|184.35|181.95|184.35|181.95|184.35|181.95|184.35|181.95|0
1649841860000|2022-04-13 09:24:20|184.31|181.91|184.31|181.91|184.31|181.91|184.31|181.91|0
1649841870000|2022-04-13 09:24:30|184.35|181.95|184.35|181.95|184.35|181.95|184.31|181.91|0
1649841880000|2022-04-13 09:24:40|184.28|181.88|184.35|181.95|184.35|181.95|184.28|181.88|0
1649841890000|2022-04-13 09:24:50|184.42|182.02|184.28|181.88|184.42|182.02|184.28|181.88|0
1649841900000|2022-04-13 09:25:00|184.21|181.81|184.21|181.81|184.21|181.81|184.21|181.81|0
1649841910000|2022-04-13 09:25:10|184.28|181.88|184.28|181.88|184.28|181.88|184.28|181.88|0
1649841930000|2022-04-13 09:25:30|184.35|181.95|184.31|181.91|184.35|181.95|184.31|181.91|0
1649841940000|2022-04-13 09:25:40|184.35|181.95|184.28|181.88|184.35|181.95|184.28|181.88|0
1649841960000|2022-04-13 09:26:00|184.31|181.91|184.35|181.95|184.35|181.95|184.31|181.91|0
1649841970000|2022-04-13 09:26:10|184.42|182.02|184.56|182.16|184.56|182.16|184.42|182.02|0
1649841980000|2022-04-13 09:26:20|184.49|182.09|184.49|182.09|184.56|182.16|184.49|182.09|0
1649841990000|2022-04-13 09:26:30|184.42|182.02|184.28|181.88|184.42|182.02|184.28|181.88|0
1649842000000|2022-04-13 09:26:40|184.21|181.81|184.21|181.81|184.21|181.81|184.21|181.81|0
1649842020000|2022-04-13 09:27:00|184.07|181.67|184.07|181.67|184.07|181.67|184|181.6|0
1649842030000|2022-04-13 09:27:10|184|181.6|184|181.6|184|181.6|184|181.6|0
1649842040000|2022-04-13 09:27:20|184.03|181.63|184|181.6|184.03|181.63|184|181.6|0
1649842050000|2022-04-13 09:27:30|184.07|181.67|184.07|181.67|184.07|181.67|184.07|181.67|0
1649842060000|2022-04-13 09:27:40|184|181.6|184|181.6|184|181.6|184|181.6|0
1649842070000|2022-04-13 09:27:50|184.21|181.81|184.14|181.74|184.21|181.81|184.14|181.74|0
1649842080000|2022-04-13 09:28:00|184.17|181.77|184.21|181.81|184.21|181.81|184.14|181.74|0
1649842110000|2022-04-13 09:28:30|184.17|181.77|184.21|181.81|184.21|181.81|184.17|181.77|0
1649842140000|2022-04-13 09:29:00|184.31|181.91|184.48|182.08|184.48|182.08|184.31|181.91|0
1649842150000|2022-04-13 09:29:10|184.45|182.05|184.41|182.01|184.45|182.05|184.38|181.98|0
1649842160000|2022-04-13 09:29:20|184.35|181.95|184.38|181.98|184.41|182.01|184.35|181.95|0
1649842170000|2022-04-13 09:29:30|184.41|182.01|184.34|181.94|184.41|182.01|184.34|181.94|0
1649842190000|2022-04-13 09:29:50|184.41|182.01|184.41|182.01|184.48|182.08|184.41|182.01|0
1649842200000|2022-04-13 09:30:00|184.55|182.15|184.55|182.15|184.55|182.15|184.48|182.08|0
1649842210000|2022-04-13 09:30:10|184.48|182.08|184.48|182.08|184.48|182.08|184.48|182.08|0
1649842220000|2022-04-13 09:30:20|184.55|182.15|184.55|182.15|184.55|182.15|184.55|182.15|0
1649842230000|2022-04-13 09:30:30|184.48|182.08|184.55|182.15|184.55|182.15|184.48|182.08|0
1649842240000|2022-04-13 09:30:40|184.62|182.22|184.69|182.29|184.69|182.29|184.62|182.22|0
1649842250000|2022-04-13 09:30:50|184.62|182.22|184.59|182.19|184.66|182.26|184.59|182.19|0
1649842260000|2022-04-13 09:31:00|184.62|182.22|184.62|182.22|184.69|182.29|184.62|182.22|0
1649842270000|2022-04-13 09:31:10|184.66|182.26|184.59|182.19|184.66|182.26|184.59|182.19|0
1649842280000|2022-04-13 09:31:20|184.55|182.15|184.55|182.15|184.55|182.15|184.55|182.15|0
1649842290000|2022-04-13 09:31:30|184.62|182.22|184.62|182.22|184.62|182.22|184.62|182.22|0
1649842300000|2022-04-13 09:31:40|184.69|182.29|184.69|182.29|184.69|182.29|184.69|182.29|0
1649842310000|2022-04-13 09:31:50|184.62|182.22|184.76|182.36|184.76|182.36|184.55|182.15|0
1649842320000|2022-04-13 09:32:00|184.69|182.29|184.76|182.36|184.76|182.36|184.69|182.29|0
1649842330000|2022-04-13 09:32:10|184.69|182.29|184.69|182.29|184.76|182.36|184.69|182.29|0
1649842350000|2022-04-13 09:32:30|184.55|182.15|184.55|182.15|184.62|182.22|184.55|182.15|0
1649842360000|2022-04-13 09:32:40|184.62|182.22|184.55|182.15|184.62|182.22|184.55|182.15|0
1649842370000|2022-04-13 09:32:50|184.62|182.22|184.66|182.26|184.66|182.26|184.55|182.15|0
1649842380000|2022-04-13 09:33:00|184.62|182.22|184.62|182.22|184.69|182.29|184.62|182.22|0
1649842390000|2022-04-13 09:33:10|184.55|182.15|184.62|182.22|184.62|182.22|184.55|182.15|0
1649842400000|2022-04-13 09:33:20|184.69|182.29|184.69|182.29|184.76|182.36|184.69|182.29|0
1649842410000|2022-04-13 09:33:30|184.73|182.33|184.69|182.29|184.73|182.33|184.69|182.29|0
1649842420000|2022-04-13 09:33:40|184.76|182.36|184.76|182.36|184.76|182.36|184.76|182.36|0
1649842430000|2022-04-13 09:33:50|184.62|182.22|184.62|182.22|184.62|182.22|184.62|182.22|0
1649842440000|2022-04-13 09:34:00|184.55|182.15|184.62|182.22|184.69|182.29|184.55|182.15|0
1649842450000|2022-04-13 09:34:10|184.55|182.15|184.62|182.22|184.62|182.22|184.55|182.15|0
1649842460000|2022-04-13 09:34:20|184.69|182.29|184.62|182.22|184.69|182.29|184.62|182.22|0
1649842470000|2022-04-13 09:34:30|184.55|182.15|184.55|182.15|184.55|182.15|184.48|182.08|0
1649842480000|2022-04-13 09:34:40|184.48|182.08|184.62|182.22|184.62|182.22|184.48|182.08|0
1649842490000|2022-04-13 09:34:50|184.55|182.15|184.55|182.15|184.55|182.15|184.48|182.08|0
1649842500000|2022-04-13 09:35:00|184.52|182.12|184.55|182.15|184.55|182.15|184.48|182.08|0
1649842510000|2022-04-13 09:35:10|184.62|182.22|184.62|182.22|184.66|182.26|184.62|182.22|0
1649842520000|2022-04-13 09:35:20|184.69|182.29|184.69|182.29|184.69|182.29|184.69|182.29|0
1649842530000|2022-04-13 09:35:30|184.76|182.36|184.76|182.36|184.76|182.36|184.76|182.36|0
1649842540000|2022-04-13 09:35:40|184.83|182.43|184.9|182.5|184.9|182.5|184.8|182.4|0
1649842550000|2022-04-13 09:35:50|184.83|182.43|185.04|182.64|185.04|182.64|184.83|182.43|0
1649842560000|2022-04-13 09:36:00|184.97|182.57|184.97|182.57|184.97|182.57|184.97|182.57|0
1649842570000|2022-04-13 09:36:10|184.94|182.54|185.04|182.64|185.04|182.64|184.94|182.54|0
1649842580000|2022-04-13 09:36:20|185.07|182.67|184.97|182.57|185.07|182.67|184.97|182.57|0
1649842590000|2022-04-13 09:36:30|184.9|182.5|184.9|182.5|184.9|182.5|184.83|182.43|0
1649842600000|2022-04-13 09:36:40|184.83|182.43|184.83|182.43|184.83|182.43|184.83|182.43|0
1649842610000|2022-04-13 09:36:50|184.9|182.5|184.9|182.5|184.97|182.57|184.9|182.5|0
1649842630000|2022-04-13 09:37:10|184.83|182.43|184.83|182.43|184.83|182.43|184.83|182.43|0
1649842640000|2022-04-13 09:37:20|184.87|182.47|184.83|182.43|184.87|182.47|184.83|182.43|0
1649842650000|2022-04-13 09:37:30|184.87|182.47|184.97|182.57|184.97|182.57|184.83|182.43|0
1649842660000|2022-04-13 09:37:40|184.93|182.53|184.9|182.5|184.97|182.57|184.9|182.5|0
1649842670000|2022-04-13 09:37:50|184.97|182.57|184.97|182.57|184.97|182.57|184.9|182.5|0
1649842680000|2022-04-13 09:38:00|184.9|182.5|184.9|182.5|184.9|182.5|184.9|182.5|0
1649842690000|2022-04-13 09:38:10|184.97|182.57|184.97|182.57|184.97|182.57|184.97|182.57|0
1649842700000|2022-04-13 09:38:20|185.04|182.64|185.11|182.71|185.11|182.71|185.04|182.64|0
1649842710000|2022-04-13 09:38:30|185.04|182.64|185.11|182.71|185.11|182.71|185.04|182.64|0
1649842720000|2022-04-13 09:38:40|185.18|182.78|185.18|182.78|185.18|182.78|185.18|182.78|0
1649842730000|2022-04-13 09:38:50|185.25|182.85|185.46|183.06|185.53|183.13|185.25|182.85|0
1649842740000|2022-04-13 09:39:00|185.56|183.16|185.74|183.34|185.74|183.34|185.56|183.16|0
1649842750000|2022-04-13 09:39:10|185.81|183.41|186.09|183.69|186.09|183.69|185.81|183.41|0
1649842760000|2022-04-13 09:39:20|186.16|183.76|186.09|183.69|186.19|183.79|186.09|183.69|0
1649842770000|2022-04-13 09:39:30|185.98|183.58|186.16|183.76|186.16|183.76|185.98|183.58|0
1649842780000|2022-04-13 09:39:40|186.23|183.83|186.16|183.76|186.23|183.83|186.16|183.76|0
1649842790000|2022-04-13 09:39:50|186.09|183.69|186.02|183.62|186.09|183.69|186.02|183.62|0
1649842800000|2022-04-13 09:40:00|185.95|183.55|186.16|183.76|186.16|183.76|185.95|183.55|0
1649842810000|2022-04-13 09:40:10|186.23|183.83|186.37|183.97|186.51|184.11|186.23|183.83|0
1649842820000|2022-04-13 09:40:20|186.33|183.93|186.3|183.9|186.33|183.93|186.23|183.83|0
1649842830000|2022-04-13 09:40:30|186.23|183.83|186.44|184.04|186.44|184.04|186.23|183.83|0
1649842840000|2022-04-13 09:40:40|186.37|183.97|186.23|183.83|186.37|183.97|186.23|183.83|0
1649842860000|2022-04-13 09:41:00|186.3|183.9|186.16|183.76|186.3|183.9|186.16|183.76|0
1649842870000|2022-04-13 09:41:10|186.23|183.83|186.23|183.83|186.23|183.83|186.23|183.83|0
1649842880000|2022-04-13 09:41:20|186.26|183.86|186.26|183.86|186.3|183.9|186.26|183.86|0
1649842890000|2022-04-13 09:41:30|186.3|183.9|186.44|184.04|186.51|184.11|186.3|183.9|0
1649842900000|2022-04-13 09:41:40|186.37|183.97|186.37|183.97|186.4|184|186.3|183.9|0
1649842910000|2022-04-13 09:41:50|186.51|184.11|186.44|184.04|186.51|184.11|186.44|184.04|0
1649842920000|2022-04-13 09:42:00|186.37|183.97|186.44|184.04|186.44|184.04|186.37|183.97|0
1649842930000|2022-04-13 09:42:10|186.3|183.9|186.37|183.97|186.4|184|186.3|183.9|0
1649842940000|2022-04-13 09:42:20|186.4|184|186.3|183.9|186.4|184|186.3|183.9|0
1649842950000|2022-04-13 09:42:30|186.22|183.82|186.44|184.04|186.44|184.04|186.22|183.82|0
1649842960000|2022-04-13 09:42:40|186.37|183.97|186.44|184.04|186.44|184.04|186.37|183.97|0
1649842970000|2022-04-13 09:42:50|186.51|184.11|186.44|184.04|186.51|184.11|186.44|184.04|0
1649842980000|2022-04-13 09:43:00|186.37|183.97|186.51|184.11|186.51|184.11|186.37|183.97|0
1649842990000|2022-04-13 09:43:10|186.44|184.04|186.44|184.04|186.44|184.04|186.44|184.04|0
1649843000000|2022-04-13 09:43:20|186.36|183.96|186.36|183.96|186.36|183.96|186.36|183.96|0
1649843010000|2022-04-13 09:43:30|186.4|184|186.4|184|186.4|184|186.4|184|0
1649843020000|2022-04-13 09:43:40|186.29|183.89|186.43|184.03|186.43|184.03|186.26|183.86|0
1649843030000|2022-04-13 09:43:50|186.36|183.96|186.51|184.11|186.51|184.11|186.36|183.96|0
1649843040000|2022-04-13 09:44:00|186.47|184.07|186.5|184.1|186.51|184.11|186.47|184.07|0
1649843050000|2022-04-13 09:44:10|186.43|184.03|186.43|184.03|186.43|184.03|186.43|184.03|0
1649843060000|2022-04-13 09:44:20|186.47|184.07|186.29|183.89|186.47|184.07|186.29|183.89|0
1649843070000|2022-04-13 09:44:30|186.36|183.96|186.5|184.1|186.5|184.1|186.36|183.96|0
1649843080000|2022-04-13 09:44:40|186.54|184.14|186.57|184.17|186.57|184.17|186.54|184.14|0
1649843090000|2022-04-13 09:44:50|186.5|184.1|186.47|184.07|186.5|184.1|186.47|184.07|0
1649843100000|2022-04-13 09:45:00|186.5|184.1|186.65|184.25|186.65|184.25|186.5|184.1|0
1649843110000|2022-04-13 09:45:10|186.72|184.32|186.79|184.39|186.79|184.39|186.72|184.32|0
1649843120000|2022-04-13 09:45:20|186.86|184.46|186.86|184.46|186.93|184.53|186.86|184.46|0
1649843130000|2022-04-13 09:45:30|186.82|184.42|186.79|184.39|186.82|184.42|186.72|184.32|0
1649843140000|2022-04-13 09:45:40|186.86|184.46|186.86|184.46|186.86|184.46|186.86|184.46|0
1649843150000|2022-04-13 09:45:50|186.79|184.39|186.79|184.39|186.79|184.39|186.79|184.39|0
1649843160000|2022-04-13 09:46:00|186.86|184.46|186.64|184.24|186.86|184.46|186.64|184.24|0
1649843170000|2022-04-13 09:46:10|186.57|184.17|186.57|184.17|186.57|184.17|186.57|184.17|0
1649843180000|2022-04-13 09:46:20|186.5|184.1|186.54|184.14|186.57|184.17|186.5|184.1|0
1649843190000|2022-04-13 09:46:30|186.57|184.17|186.64|184.24|186.64|184.24|186.57|184.17|0
1649843200000|2022-04-13 09:46:40|186.61|184.21|186.61|184.21|186.61|184.21|186.61|184.21|0
1649843210000|2022-04-13 09:46:50|186.64|184.24|186.61|184.21|186.64|184.24|186.57|184.17|0
1649843220000|2022-04-13 09:47:00|186.64|184.24|186.57|184.17|186.64|184.24|186.57|184.17|0
1649843230000|2022-04-13 09:47:10|186.64|184.24|186.57|184.17|186.64|184.24|186.5|184.1|0
1649843240000|2022-04-13 09:47:20|186.5|184.1|186.43|184.03|186.5|184.1|186.43|184.03|0
1649843250000|2022-04-13 09:47:30|186.36|183.96|186.36|183.96|186.4|184|186.33|183.93|0
1649843270000|2022-04-13 09:47:50|186.33|183.93|186.22|183.82|186.33|183.93|186.22|183.82|0
1649843280000|2022-04-13 09:48:00|186.29|183.89|186.47|184.07|186.47|184.07|186.29|183.89|0
1649843290000|2022-04-13 09:48:10|186.43|184.03|186.5|184.1|186.5|184.1|186.43|184.03|0
1649843310000|2022-04-13 09:48:30|186.64|184.24|186.61|184.21|186.64|184.24|186.61|184.21|0
1649843320000|2022-04-13 09:48:40|186.57|184.17|186.43|184.03|186.57|184.17|186.43|184.03|0
1649843330000|2022-04-13 09:48:50|186.5|184.1|186.47|184.07|186.5|184.1|186.47|184.07|0
1649843340000|2022-04-13 09:49:00|186.43|184.03|186.64|184.24|186.64|184.24|186.43|184.03|0
1649843350000|2022-04-13 09:49:10|186.71|184.31|186.64|184.24|186.71|184.31|186.64|184.24|0
1649843360000|2022-04-13 09:49:20|186.71|184.31|186.68|184.28|186.71|184.31|186.68|184.28|0
1649843370000|2022-04-13 09:49:30|186.64|184.24|186.64|184.24|186.68|184.28|186.64|184.24|0
1649843380000|2022-04-13 09:49:40|186.57|184.17|186.57|184.17|186.57|184.17|186.57|184.17|0
1649843400000|2022-04-13 09:50:00|186.61|184.21|186.78|184.38|186.78|184.38|186.61|184.21|0
1649843410000|2022-04-13 09:50:10|186.82|184.42|186.85|184.45|186.85|184.45|186.82|184.42|0
1649843420000|2022-04-13 09:50:20|186.92|184.52|185.99|183.59|186.92|184.52|185.99|183.59|0
1649843430000|2022-04-13 09:50:30|186.06|183.66|187.22|184.82|187.22|184.82|186.06|183.66|0
1649843440000|2022-04-13 09:50:40|188.45|186.05|188.45|186.05|188.45|186.05|188.38|185.98|0
1649843450000|2022-04-13 09:50:50|188.38|185.98|188.38|185.98|188.38|185.98|188.31|185.91|0
1649843470000|2022-04-13 09:51:10|188.35|185.95|188.38|185.98|188.38|185.98|188.24|185.84|0
1649843480000|2022-04-13 09:51:20|188.45|186.05|188.45|186.05|188.52|186.12|188.45|186.05|0
1649843490000|2022-04-13 09:51:30|188.42|186.02|188.42|186.02|188.42|186.02|188.42|186.02|0
1649843500000|2022-04-13 09:51:40|188.38|185.98|188.45|186.05|188.45|186.05|188.38|185.98|0
1649843510000|2022-04-13 09:51:50|188.38|185.98|188.38|185.98|188.42|186.02|188.38|185.98|0
1649843530000|2022-04-13 09:52:10|188.31|185.91|188.52|186.12|188.52|186.12|188.31|185.91|0
1649843540000|2022-04-13 09:52:20|188.49|186.09|188.45|186.05|188.49|186.09|188.45|186.05|0
1649843550000|2022-04-13 09:52:30|188.52|186.12|188.52|186.12|188.52|186.12|188.52|186.12|0
1649843560000|2022-04-13 09:52:40|188.49|186.09|188.38|185.98|188.49|186.09|188.38|185.98|0
1649843590000|2022-04-13 09:53:10|188.31|185.91|188.24|185.84|188.31|185.91|188.24|185.84|0
1649843610000|2022-04-13 09:53:30|188.31|185.91|188.24|185.84|188.31|185.91|188.24|185.84|0
1649843620000|2022-04-13 09:53:40|188.28|185.88|188.24|185.84|188.28|185.88|188.24|185.84|0
1649843630000|2022-04-13 09:53:50|188.17|185.77|188.17|185.77|188.17|185.77|188.17|185.77|0
1649843640000|2022-04-13 09:54:00|188.13|185.73|188.1|185.7|188.13|185.73|188.1|185.7|0
1649843650000|2022-04-13 09:54:10|188.17|185.77|188.17|185.77|188.2|185.8|188.17|185.77|0
1649843660000|2022-04-13 09:54:20|188.24|185.84|188.24|185.84|188.31|185.91|188.24|185.84|0
1649843680000|2022-04-13 09:54:40|188.17|185.77|188.2|185.8|188.24|185.84|188.17|185.77|0
1649843690000|2022-04-13 09:54:50|188.24|185.84|188.24|185.84|188.24|185.84|188.24|185.84|0
1649843710000|2022-04-13 09:55:10|188.31|185.91|188.24|185.84|188.31|185.91|188.24|185.84|0
1649843720000|2022-04-13 09:55:20|188.31|185.91|188.27|185.87|188.31|185.91|188.27|185.87|0
1649843730000|2022-04-13 09:55:30|188.31|185.91|188.31|185.91|188.31|185.91|188.24|185.84|0
1649843740000|2022-04-13 09:55:40|188.27|185.87|188.38|185.98|188.38|185.98|188.24|185.84|0
1649843750000|2022-04-13 09:55:50|188.49|186.09|188.52|186.12|188.52|186.12|188.49|186.09|0
1649843760000|2022-04-13 09:56:00|188.45|186.05|188.45|186.05|188.52|186.12|188.45|186.05|0
1649843770000|2022-04-13 09:56:10|188.38|185.98|188.31|185.91|188.38|185.98|188.31|185.91|0
1649843780000|2022-04-13 09:56:20|188.38|185.98|188.45|186.05|188.45|186.05|188.38|185.98|0
1649843800000|2022-04-13 09:56:40|188.52|186.12|189.08|186.68|189.08|186.68|188.52|186.12|0
1649843810000|2022-04-13 09:56:50|189.19|186.79|189.23|186.83|189.3|186.9|189.19|186.79|0
1649843820000|2022-04-13 09:57:00|189.37|186.97|189.58|187.18|189.58|187.18|189.37|186.97|0
1649843830000|2022-04-13 09:57:10|189.51|187.11|189.51|187.11|189.51|187.11|189.51|187.11|0
1649843840000|2022-04-13 09:57:20|189.58|187.18|189.72|187.32|189.72|187.32|189.58|187.18|0
1649843850000|2022-04-13 09:57:30|189.69|187.29|189.72|187.32|189.72|187.32|189.69|187.29|0
1649843860000|2022-04-13 09:57:40|189.65|187.25|189.51|187.11|189.65|187.25|189.51|187.11|0
1649843880000|2022-04-13 09:58:00|189.55|187.15|189.69|187.29|189.69|187.29|189.55|187.15|0
1649843890000|2022-04-13 09:58:10|189.65|187.25|189.86|187.46|189.86|187.46|189.65|187.25|0
1649843900000|2022-04-13 09:58:20|189.79|187.39|189.72|187.32|189.79|187.39|189.65|187.25|0
1649843910000|2022-04-13 09:58:30|189.76|187.36|189.79|187.39|189.79|187.39|189.76|187.36|0
1649843920000|2022-04-13 09:58:40|189.72|187.32|189.79|187.39|189.79|187.39|189.72|187.32|0
1649843940000|2022-04-13 09:59:00|189.72|187.32|189.79|187.39|189.79|187.39|189.72|187.32|0
1649843950000|2022-04-13 09:59:10|189.86|187.46|189.93|187.53|189.93|187.53|189.86|187.46|0
1649843960000|2022-04-13 09:59:20|189.86|187.46|189.79|187.39|189.86|187.46|189.79|187.39|0
1649843970000|2022-04-13 09:59:30|189.83|187.43|189.83|187.43|189.83|187.43|189.83|187.43|0
1649843980000|2022-04-13 09:59:40|189.72|187.32|189.72|187.32|189.72|187.32|189.65|187.25|0
1649843990000|2022-04-13 09:59:50|189.65|187.25|189.86|187.46|189.86|187.46|189.65|187.25|0
1649844000000|2022-04-13 10:00:00|189.79|187.39|189.86|187.46|189.86|187.46|189.76|187.36|0
1649844010000|2022-04-13 10:00:10|189.79|187.39|189.86|187.46|189.86|187.46|189.79|187.39|0
1649844020000|2022-04-13 10:00:20|189.9|187.5|190|187.6|190|187.6|189.9|187.5|0
1649844030000|2022-04-13 10:00:30|190.04|187.64|190.04|187.64|190.04|187.64|190.04|187.64|0
1649844040000|2022-04-13 10:00:40|190|187.6|189.93|187.53|190|187.6|189.93|187.53|0
1649844050000|2022-04-13 10:00:50|190|187.6|189.86|187.46|190|187.6|189.86|187.46|0
1649844060000|2022-04-13 10:01:00|189.79|187.39|189.86|187.46|189.86|187.46|189.72|187.32|0
1649844070000|2022-04-13 10:01:10|189.79|187.39|189.65|187.25|189.83|187.43|189.65|187.25|0
1649844080000|2022-04-13 10:01:20|189.69|187.29|189.65|187.25|189.69|187.29|189.65|187.25|0
1649844090000|2022-04-13 10:01:30|189.58|187.18|189.65|187.25|189.65|187.25|189.58|187.18|0
1649844100000|2022-04-13 10:01:40|189.61|187.21|189.51|187.11|189.61|187.21|189.51|187.11|0
1649844110000|2022-04-13 10:01:50|189.44|187.04|189.36|186.96|189.44|187.04|189.36|186.96|0
1649844120000|2022-04-13 10:02:00|189.29|186.89|189.29|186.89|189.29|186.89|189.22|186.82|0
1649844130000|2022-04-13 10:02:10|189.36|186.96|189.29|186.89|189.36|186.96|189.29|186.89|0
1649844140000|2022-04-13 10:02:20|189.22|186.82|189.08|186.68|189.22|186.82|189.08|186.68|0
1649844150000|2022-04-13 10:02:30|189.01|186.61|189.08|186.68|189.08|186.68|189.01|186.61|0
1649844170000|2022-04-13 10:02:50|189.01|186.61|189.01|186.61|189.01|186.61|189.01|186.61|0
1649844180000|2022-04-13 10:03:00|189.05|186.65|189.08|186.68|189.08|186.68|189.01|186.61|0
1649844190000|2022-04-13 10:03:10|189.01|186.61|189.01|186.61|189.01|186.61|189.01|186.61|0
1649844200000|2022-04-13 10:03:20|189.05|186.65|189.08|186.68|189.12|186.72|189.05|186.65|0
1649844210000|2022-04-13 10:03:30|189.15|186.75|189.15|186.75|189.15|186.75|189.15|186.75|0
1649844220000|2022-04-13 10:03:40|189.08|186.68|189.08|186.68|189.08|186.68|189.08|186.68|0
1649844230000|2022-04-13 10:03:50|189.01|186.61|189.01|186.61|189.01|186.61|189.01|186.61|0
1649844240000|2022-04-13 10:04:00|189.05|186.65|189.01|186.61|189.15|186.75|189.01|186.61|0
1649844250000|2022-04-13 10:04:10|188.98|186.58|188.94|186.54|188.98|186.58|188.87|186.47|0
1649844260000|2022-04-13 10:04:20|188.98|186.58|188.87|186.47|188.98|186.58|188.8|186.4|0
1649844270000|2022-04-13 10:04:30|189.01|186.61|189.01|186.61|189.01|186.61|189.01|186.61|0
1649844280000|2022-04-13 10:04:40|189.15|186.75|189.15|186.75|189.15|186.75|189.15|186.75|0
1649844290000|2022-04-13 10:04:50|189.12|186.72|189.08|186.68|189.12|186.72|189.08|186.68|0
1649844300000|2022-04-13 10:05:00|189.15|186.75|189.08|186.68|189.15|186.75|189.08|186.68|0
1649844310000|2022-04-13 10:05:10|189.15|186.75|189.19|186.79|189.19|186.79|189.15|186.75|0
1649844320000|2022-04-13 10:05:20|189.15|186.75|189.15|186.75|189.22|186.82|189.15|186.75|0
1649844330000|2022-04-13 10:05:30|189.08|186.68|189.08|186.68|189.08|186.68|189.05|186.65|0
1649844340000|2022-04-13 10:05:40|189.12|186.72|189.22|186.82|189.22|186.82|189.12|186.72|0
1649844350000|2022-04-13 10:05:50|189.15|186.75|189.15|186.75|189.22|186.82|189.15|186.75|0
1649844370000|2022-04-13 10:06:10|189.12|186.72|189.01|186.61|189.15|186.75|189.01|186.61|0
1649844410000|2022-04-13 10:06:50|189.05|186.65|189.01|186.61|189.05|186.65|189.01|186.61|0
1649844420000|2022-04-13 10:07:00|189.08|186.68|189.05|186.65|189.08|186.68|189.05|186.65|0
1649844430000|2022-04-13 10:07:10|188.98|186.58|188.94|186.54|188.98|186.58|188.94|186.54|0
1649844440000|2022-04-13 10:07:20|188.97|186.57|189.01|186.61|189.01|186.61|188.97|186.57|0
1649844460000|2022-04-13 10:07:40|189.05|186.65|189.08|186.68|189.08|186.68|189.05|186.65|0
1649844470000|2022-04-13 10:07:50|189.01|186.61|189.08|186.68|189.08|186.68|189.01|186.61|0
1649844490000|2022-04-13 10:08:10|189.01|186.61|189.08|186.68|189.08|186.68|189.01|186.61|0
1649844500000|2022-04-13 10:08:20|189.01|186.61|189.08|186.68|189.08|186.68|189.01|186.61|0
1649844510000|2022-04-13 10:08:30|189.15|186.75|189.15|186.75|189.15|186.75|189.15|186.75|0
1649844530000|2022-04-13 10:08:50|189.22|186.82|189.29|186.89|189.29|186.89|189.22|186.82|0
1649844540000|2022-04-13 10:09:00|189.22|186.82|189.15|186.75|189.22|186.82|189.15|186.75|0
1649844550000|2022-04-13 10:09:10|189.22|186.82|189.36|186.96|189.36|186.96|189.22|186.82|0
1649844560000|2022-04-13 10:09:20|189.43|187.03|189.57|187.17|189.57|187.17|189.43|187.03|0
1649844570000|2022-04-13 10:09:30|189.5|187.1|189.57|187.17|189.57|187.17|189.5|187.1|0
1649844580000|2022-04-13 10:09:40|189.64|187.24|189.64|187.24|189.64|187.24|189.64|187.24|0
1649844590000|2022-04-13 10:09:50|189.57|187.17|189.5|187.1|189.57|187.17|189.5|187.1|0
1649844600000|2022-04-13 10:10:00|189.36|186.96|189.36|186.96|189.36|186.96|189.29|186.89|0
1649844610000|2022-04-13 10:10:10|189.29|186.89|189.36|186.96|189.36|186.96|189.29|186.89|0
1649844620000|2022-04-13 10:10:20|189.4|187|189.36|186.96|189.4|187|189.36|186.96|0
1649844630000|2022-04-13 10:10:30|189.22|186.82|189.22|186.82|189.29|186.89|189.22|186.82|0
1649844640000|2022-04-13 10:10:40|189.19|186.79|189.08|186.68|189.19|186.79|189.08|186.68|0
1649844650000|2022-04-13 10:10:50|189.01|186.61|189.08|186.68|189.08|186.68|189.01|186.61|0
1649844660000|2022-04-13 10:11:00|189.15|186.75|189.11|186.71|189.15|186.75|189.11|186.71|0
1649844670000|2022-04-13 10:11:10|189.29|186.89|189.4|187|189.4|187|189.29|186.89|0
1649844680000|2022-04-13 10:11:20|189.36|186.96|189.36|186.96|189.36|186.96|189.36|186.96|0
1649844690000|2022-04-13 10:11:30|189.29|186.89|189.22|186.82|189.29|186.89|189.22|186.82|0
1649844700000|2022-04-13 10:11:40|189.19|186.79|189.08|186.68|189.19|186.79|189.08|186.68|0
1649844710000|2022-04-13 10:11:50|189.01|186.61|189.08|186.68|189.08|186.68|188.94|186.54|0
1649844720000|2022-04-13 10:12:00|189.11|186.71|189.11|186.71|189.11|186.71|189.11|186.71|0
1649844730000|2022-04-13 10:12:10|189.01|186.61|188.9|186.5|189.01|186.61|188.9|186.5|0
1649844740000|2022-04-13 10:12:20|188.87|186.47|188.79|186.39|188.87|186.47|188.79|186.39|0
1649844750000|2022-04-13 10:12:30|188.76|186.36|189.01|186.61|189.01|186.61|188.76|186.36|0
1649844760000|2022-04-13 10:12:40|188.94|186.54|188.87|186.47|188.94|186.54|188.87|186.47|0
1649844770000|2022-04-13 10:12:50|188.94|186.54|188.94|186.54|188.94|186.54|188.94|186.54|0
1649844780000|2022-04-13 10:13:00|188.97|186.57|189.01|186.61|189.01|186.61|188.97|186.57|0
1649844790000|2022-04-13 10:13:10|188.79|186.39|188.79|186.39|188.79|186.39|188.79|186.39|0
1649844800000|2022-04-13 10:13:20|188.94|186.54|188.86|186.46|188.94|186.54|188.86|186.46|0
1649844810000|2022-04-13 10:13:30|188.79|186.39|188.86|186.46|188.86|186.46|188.76|186.36|0
1649844820000|2022-04-13 10:13:40|188.83|186.43|188.72|186.32|188.83|186.43|188.72|186.32|0
1649844830000|2022-04-13 10:13:50|188.76|186.36|188.79|186.39|188.79|186.39|188.72|186.32|0
1649844840000|2022-04-13 10:14:00|188.76|186.36|188.72|186.32|188.76|186.36|188.72|186.32|0
1649844850000|2022-04-13 10:14:10|188.58|186.18|188.72|186.32|188.79|186.39|188.58|186.18|0
1649844860000|2022-04-13 10:14:20|188.79|186.39|188.76|186.36|188.79|186.39|188.72|186.32|0
1649844870000|2022-04-13 10:14:30|188.72|186.32|188.79|186.39|188.79|186.39|188.72|186.32|0
1649844880000|2022-04-13 10:14:40|188.72|186.32|188.69|186.29|188.72|186.32|188.69|186.29|0
1649844890000|2022-04-13 10:14:50|188.65|186.25|188.79|186.39|188.79|186.39|188.65|186.25|0
1649844900000|2022-04-13 10:15:00|188.72|186.32|188.58|186.18|188.72|186.32|188.58|186.18|0
1649844910000|2022-04-13 10:15:10|188.51|186.11|188.62|186.22|188.65|186.25|188.51|186.11|0
1649844920000|2022-04-13 10:15:20|188.58|186.18|188.58|186.18|188.58|186.18|188.58|186.18|0
1649844930000|2022-04-13 10:15:30|188.51|186.11|188.51|186.11|188.51|186.11|188.51|186.11|0
1649844950000|2022-04-13 10:15:50|188.44|186.04|188.44|186.04|188.44|186.04|188.41|186.01|0
1649844980000|2022-04-13 10:16:20|188.48|186.08|188.72|186.32|188.72|186.32|188.48|186.08|0
1649844990000|2022-04-13 10:16:30|188.69|186.29|188.65|186.25|188.72|186.32|188.65|186.25|0
1649845000000|2022-04-13 10:16:40|188.58|186.18|188.62|186.22|188.65|186.25|188.58|186.18|0
1649845010000|2022-04-13 10:16:50|188.65|186.25|188.58|186.18|188.65|186.25|188.58|186.18|0
1649845020000|2022-04-13 10:17:00|188.65|186.25|188.65|186.25|188.65|186.25|188.58|186.18|0
1649845030000|2022-04-13 10:17:10|188.72|186.32|188.93|186.53|188.93|186.53|188.72|186.32|0
1649845040000|2022-04-13 10:17:20|189.04|186.64|189.15|186.75|189.15|186.75|189|186.6|0
1649845050000|2022-04-13 10:17:30|188.86|186.46|188.9|186.5|188.93|186.53|188.86|186.46|0
1649845060000|2022-04-13 10:17:40|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1649845070000|2022-04-13 10:17:50|188.83|186.43|188.93|186.53|188.93|186.53|188.83|186.43|0
1649845080000|2022-04-13 10:18:00|188.86|186.46|188.83|186.43|188.9|186.5|188.83|186.43|0
1649845090000|2022-04-13 10:18:10|188.79|186.39|188.79|186.39|188.79|186.39|188.72|186.32|0
1649845100000|2022-04-13 10:18:20|188.72|186.32|188.72|186.32|188.72|186.32|188.72|186.32|0
1649845110000|2022-04-13 10:18:30|188.79|186.39|188.86|186.46|188.86|186.46|188.79|186.39|0
1649845130000|2022-04-13 10:18:50|188.93|186.53|188.93|186.53|188.93|186.53|188.9|186.5|0
1649845140000|2022-04-13 10:19:00|189.14|186.74|189.22|186.82|189.22|186.82|189.14|186.74|0
1649845150000|2022-04-13 10:19:10|189.14|186.74|189.29|186.89|189.29|186.89|189.14|186.74|0
1649845160000|2022-04-13 10:19:20|189.36|186.96|189.22|186.82|189.36|186.96|189.22|186.82|0
1649845170000|2022-04-13 10:19:30|189.25|186.85|189.29|186.89|189.29|186.89|189.25|186.85|0
1649845180000|2022-04-13 10:19:40|189.14|186.74|189.22|186.82|189.22|186.82|189.14|186.74|0
1649845190000|2022-04-13 10:19:50|189.18|186.78|189|186.6|189.18|186.78|189|186.6|0
1649845200000|2022-04-13 10:20:00|189.07|186.67|188.93|186.53|189.07|186.67|188.93|186.53|0
1649845210000|2022-04-13 10:20:10|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1649845220000|2022-04-13 10:20:20|188.9|186.5|188.79|186.39|188.9|186.5|188.79|186.39|0
1649845230000|2022-04-13 10:20:30|188.86|186.46|188.79|186.39|188.86|186.46|188.79|186.39|0
1649845240000|2022-04-13 10:20:40|188.72|186.32|188.65|186.25|188.72|186.32|188.65|186.25|0
1649845250000|2022-04-13 10:20:50|188.72|186.32|188.65|186.25|188.72|186.32|188.65|186.25|0
1649845270000|2022-04-13 10:21:10|188.62|186.22|188.58|186.18|188.62|186.22|188.51|186.11|0
1649845280000|2022-04-13 10:21:20|188.51|186.11|188.58|186.18|188.58|186.18|188.51|186.11|0
1649845290000|2022-04-13 10:21:30|188.51|186.11|188.58|186.18|188.58|186.18|188.51|186.11|0
1649845300000|2022-04-13 10:21:40|188.69|186.29|188.69|186.29|188.69|186.29|188.69|186.29|0
1649845310000|2022-04-13 10:21:50|188.62|186.22|188.62|186.22|188.65|186.25|188.62|186.22|0
1649845320000|2022-04-13 10:22:00|188.65|186.25|188.72|186.32|188.72|186.32|188.65|186.25|0
1649845330000|2022-04-13 10:22:10|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1649845340000|2022-04-13 10:22:20|188.79|186.39|188.69|186.29|188.79|186.39|188.69|186.29|0
1649845350000|2022-04-13 10:22:30|188.65|186.25|188.72|186.32|188.72|186.32|188.65|186.25|0
1649845360000|2022-04-13 10:22:40|188.83|186.43|188.83|186.43|188.83|186.43|188.83|186.43|0
1649845370000|2022-04-13 10:22:50|188.9|186.5|189|186.6|189|186.6|188.9|186.5|0
1649845380000|2022-04-13 10:23:00|189.07|186.67|189.07|186.67|189.07|186.67|189.04|186.64|0
1649845390000|2022-04-13 10:23:10|189.04|186.64|189|186.6|189.04|186.64|189|186.6|0
1649845400000|2022-04-13 10:23:20|188.93|186.53|188.83|186.43|188.93|186.53|188.83|186.43|0
1649845410000|2022-04-13 10:23:30|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1649845420000|2022-04-13 10:23:40|188.93|186.53|188.93|186.53|188.93|186.53|188.93|186.53|0
1649845430000|2022-04-13 10:23:50|189|186.6|189|186.6|189|186.6|188.97|186.57|0
1649845440000|2022-04-13 10:24:00|188.97|186.57|188.97|186.57|188.97|186.57|188.97|186.57|0
1649845450000|2022-04-13 10:24:10|188.93|186.53|189|186.6|189|186.6|188.93|186.53|0
1649845460000|2022-04-13 10:24:20|188.97|186.57|188.93|186.53|188.97|186.57|188.93|186.53|0
1649845470000|2022-04-13 10:24:30|188.9|186.5|189.14|186.74|189.14|186.74|188.9|186.5|0
1649845480000|2022-04-13 10:24:40|189.21|186.81|189.28|186.88|189.28|186.88|189.21|186.81|0
1649845490000|2022-04-13 10:24:50|189.35|186.95|189.32|186.92|189.35|186.95|189.32|186.92|0
1649845500000|2022-04-13 10:25:00|189.28|186.88|189.35|186.95|189.35|186.95|189.21|186.81|0
1649845510000|2022-04-13 10:25:10|189.32|186.92|189.32|186.92|189.32|186.92|189.28|186.88|0
1649845520000|2022-04-13 10:25:20|189.43|187.03|189.35|186.95|189.43|187.03|189.35|186.95|0
1649845530000|2022-04-13 10:25:30|189.21|186.81|189.28|186.88|189.28|186.88|189.21|186.81|0
1649845540000|2022-04-13 10:25:40|189.21|186.81|189.14|186.74|189.21|186.81|189.14|186.74|0
1649845550000|2022-04-13 10:25:50|189.21|186.81|189.18|186.78|189.21|186.81|189.18|186.78|0
1649845560000|2022-04-13 10:26:00|189.21|186.81|189.18|186.78|189.21|186.81|189.14|186.74|0
1649845570000|2022-04-13 10:26:10|189.21|186.81|189.28|186.88|189.28|186.88|189.21|186.81|0
1649845580000|2022-04-13 10:26:20|189.21|186.81|189.21|186.81|189.21|186.81|189.21|186.81|0
1649845590000|2022-04-13 10:26:30|189.28|186.88|189.35|186.95|189.35|186.95|189.28|186.88|0
1649845610000|2022-04-13 10:26:50|189.28|186.88|189.28|186.88|189.28|186.88|189.28|186.88|0
1649845620000|2022-04-13 10:27:00|189.21|186.81|189|186.6|189.21|186.81|189|186.6|0
1649845630000|2022-04-13 10:27:10|188.93|186.53|189.07|186.67|189.07|186.67|188.93|186.53|0
1649845640000|2022-04-13 10:27:20|188.93|186.53|189.04|186.64|189.07|186.67|188.93|186.53|0
1649845650000|2022-04-13 10:27:30|189.07|186.67|189|186.6|189.07|186.67|189|186.6|0
1649845660000|2022-04-13 10:27:40|188.93|186.53|188.93|186.53|188.93|186.53|188.93|186.53|0
1649845670000|2022-04-13 10:27:50|188.86|186.46|188.86|186.46|188.86|186.46|188.79|186.39|0
1649845680000|2022-04-13 10:28:00|189|186.6|188.86|186.46|189|186.6|188.86|186.46|0
1649845690000|2022-04-13 10:28:10|188.89|186.49|188.79|186.39|188.89|186.49|188.79|186.39|0
1649845700000|2022-04-13 10:28:20|188.75|186.35|188.75|186.35|188.79|186.39|188.75|186.35|0
1649845710000|2022-04-13 10:28:30|188.72|186.32|188.93|186.53|188.93|186.53|188.72|186.32|0
1649845720000|2022-04-13 10:28:40|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1649845740000|2022-04-13 10:29:00|188.93|186.53|188.93|186.53|188.93|186.53|188.93|186.53|0
1649845760000|2022-04-13 10:29:20|189|186.6|188.93|186.53|189|186.6|188.93|186.53|0
1649845770000|2022-04-13 10:29:30|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1649845780000|2022-04-13 10:29:40|188.93|186.53|188.93|186.53|188.93|186.53|188.93|186.53|0
1649845790000|2022-04-13 10:29:50|189|186.6|189.07|186.67|189.07|186.67|188.96|186.56|0
1649845800000|2022-04-13 10:30:00|189.11|186.71|189.14|186.74|189.14|186.74|189.11|186.71|0
1649845810000|2022-04-13 10:30:10|189.07|186.67|189|186.6|189.07|186.67|189|186.6|0
1649845820000|2022-04-13 10:30:20|189.07|186.67|189.14|186.74|189.14|186.74|189.07|186.67|0
1649845830000|2022-04-13 10:30:30|189.07|186.67|188.93|186.53|189.07|186.67|188.93|186.53|0
1649845850000|2022-04-13 10:30:50|188.96|186.56|188.93|186.53|188.96|186.56|188.93|186.53|0
1649845860000|2022-04-13 10:31:00|188.89|186.49|188.72|186.32|188.89|186.49|188.72|186.32|0
1649845870000|2022-04-13 10:31:10|188.57|186.17|188.72|186.32|188.72|186.32|188.57|186.17|0
1649845880000|2022-04-13 10:31:20|188.75|186.35|188.57|186.17|188.75|186.35|188.57|186.17|0
1649845890000|2022-04-13 10:31:30|188.54|186.14|188.57|186.17|188.57|186.17|188.54|186.14|0
1649845900000|2022-04-13 10:31:40|188.5|186.1|188.57|186.17|188.57|186.17|188.5|186.1|0
1649845930000|2022-04-13 10:32:10|188.61|186.21|188.61|186.21|188.61|186.21|188.61|186.21|0
1649845940000|2022-04-13 10:32:20|188.5|186.1|188.5|186.1|188.54|186.14|188.5|186.1|0
1649845950000|2022-04-13 10:32:30|188.43|186.03|188.43|186.03|188.5|186.1|188.43|186.03|0
1649845960000|2022-04-13 10:32:40|188.36|185.96|188.29|185.89|188.4|186|188.29|185.89|0
1649845970000|2022-04-13 10:32:50|188.36|185.96|188.36|185.96|188.36|185.96|188.36|185.96|0
1649845980000|2022-04-13 10:33:00|188.29|185.89|188.22|185.82|188.33|185.93|188.22|185.82|0
1649845990000|2022-04-13 10:33:10|188.29|185.89|188.29|185.89|188.29|185.89|188.26|185.86|0
1649846000000|2022-04-13 10:33:20|188.22|185.82|188.15|185.75|188.22|185.82|188.15|185.75|0
1649846010000|2022-04-13 10:33:30|188.19|185.79|188.15|185.75|188.19|185.79|188.15|185.75|0
1649846020000|2022-04-13 10:33:40|188.19|185.79|188.19|185.79|188.19|185.79|188.19|185.79|0
1649846030000|2022-04-13 10:33:50|188.22|185.82|188.26|185.86|188.26|185.86|188.22|185.82|0
1649846040000|2022-04-13 10:34:00|188.22|185.82|188.29|185.89|188.29|185.89|188.22|185.82|0
1649846050000|2022-04-13 10:34:10|188.22|185.82|188.15|185.75|188.22|185.82|188.15|185.75|0
1649846070000|2022-04-13 10:34:30|188.12|185.72|188.08|185.68|188.12|185.72|188.08|185.68|0
1649846080000|2022-04-13 10:34:40|188.05|185.65|187.94|185.54|188.05|185.65|187.94|185.54|0
1649846090000|2022-04-13 10:34:50|187.98|185.58|187.98|185.58|187.98|185.58|187.94|185.54|0
1649846100000|2022-04-13 10:35:00|187.94|185.54|188.01|185.61|188.01|185.61|187.94|185.54|0
1649846110000|2022-04-13 10:35:10|188.08|185.68|188.05|185.65|188.08|185.68|188.01|185.61|0
1649846120000|2022-04-13 10:35:20|188.01|185.61|188.05|185.65|188.05|185.65|188.01|185.61|0
1649846130000|2022-04-13 10:35:30|188.01|185.61|188.01|185.61|188.01|185.61|187.94|185.54|0
1649846140000|2022-04-13 10:35:40|188.08|185.68|188.05|185.65|188.08|185.68|188.05|185.65|0
1649846150000|2022-04-13 10:35:50|188.01|185.61|188.01|185.61|188.08|185.68|188.01|185.61|0
1649846160000|2022-04-13 10:36:00|188.08|185.68|188.15|185.75|188.15|185.75|188.08|185.68|0
1649846170000|2022-04-13 10:36:10|188.12|185.72|188.12|185.72|188.15|185.75|188.12|185.72|0
1649846180000|2022-04-13 10:36:20|188.15|185.75|188.15|185.75|188.22|185.82|188.15|185.75|0
1649846190000|2022-04-13 10:36:30|188.01|185.61|188.01|185.61|188.08|185.68|188.01|185.61|0
1649846200000|2022-04-13 10:36:40|187.94|185.54|187.87|185.47|187.94|185.54|187.87|185.47|0
1649846210000|2022-04-13 10:36:50|187.8|185.4|187.87|185.47|187.87|185.47|187.8|185.4|0
1649846220000|2022-04-13 10:37:00|187.83|185.43|187.83|185.43|187.87|185.47|187.83|185.43|0
1649846230000|2022-04-13 10:37:10|187.8|185.4|187.59|185.19|187.8|185.4|187.59|185.19|0
1649846240000|2022-04-13 10:37:20|187.66|185.26|187.66|185.26|187.73|185.33|187.66|185.26|0
1649846250000|2022-04-13 10:37:30|187.73|185.33|187.69|185.29|187.73|185.33|187.69|185.29|0
1649846260000|2022-04-13 10:37:40|187.66|185.26|187.66|185.26|187.66|185.26|187.59|185.19|0
1649846270000|2022-04-13 10:37:50|187.62|185.22|187.62|185.22|187.66|185.26|187.62|185.22|0
1649846280000|2022-04-13 10:38:00|187.66|185.26|187.52|185.12|187.66|185.26|187.52|185.12|0
1649846290000|2022-04-13 10:38:10|187.55|185.15|187.52|185.12|187.59|185.19|187.52|185.12|0
1649846300000|2022-04-13 10:38:20|187.41|185.01|187.38|184.98|187.41|185.01|187.31|184.91|0
1649846310000|2022-04-13 10:38:30|187.34|184.94|187.38|184.98|187.45|185.05|187.34|184.94|0
1649846320000|2022-04-13 10:38:40|187.3|184.9|187.23|184.83|187.3|184.9|187.23|184.83|0
1649846330000|2022-04-13 10:38:50|187.3|184.9|187.34|184.94|187.34|184.94|187.3|184.9|0
1649846340000|2022-04-13 10:39:00|187.37|184.97|187.3|184.9|187.37|184.97|187.3|184.9|0
1649846350000|2022-04-13 10:39:10|187.27|184.87|187.23|184.83|187.3|184.9|187.23|184.83|0
1649846360000|2022-04-13 10:39:20|187.27|184.87|187.23|184.83|187.27|184.87|187.23|184.83|0
1649846370000|2022-04-13 10:39:30|187.16|184.76|187.16|184.76|187.16|184.76|187.16|184.76|0
1649846380000|2022-04-13 10:39:40|187.09|184.69|187.02|184.62|187.09|184.69|187.02|184.62|0
1649846390000|2022-04-13 10:39:50|186.95|184.55|187.09|184.69|187.09|184.69|186.95|184.55|0
1649846400000|2022-04-13 10:40:00|187.02|184.62|186.88|184.48|187.02|184.62|186.81|184.41|0
1649846410000|2022-04-13 10:40:10|186.95|184.55|186.99|184.59|187.02|184.62|186.95|184.55|0
1649846420000|2022-04-13 10:40:20|187.09|184.69|187.16|184.76|187.16|184.76|187.09|184.69|0
1649846430000|2022-04-13 10:40:30|187.09|184.69|187.23|184.83|187.23|184.83|187.09|184.69|0
1649846440000|2022-04-13 10:40:40|187.16|184.76|187.3|184.9|187.3|184.9|187.16|184.76|0
1649846450000|2022-04-13 10:40:50|187.27|184.87|187.3|184.9|187.3|184.9|187.27|184.87|0
1649846460000|2022-04-13 10:41:00|187.23|184.83|187.23|184.83|187.23|184.83|187.23|184.83|0
1649846470000|2022-04-13 10:41:10|187.3|184.9|187.27|184.87|187.3|184.9|187.23|184.83|0
1649846480000|2022-04-13 10:41:20|187.23|184.83|187.16|184.76|187.23|184.83|187.16|184.76|0
1649846490000|2022-04-13 10:41:30|187.02|184.62|187.09|184.69|187.09|184.69|187.02|184.62|0
1649846500000|2022-04-13 10:41:40|187.02|184.62|187.3|184.9|187.3|184.9|187.02|184.62|0
1649846520000|2022-04-13 10:42:00|187.34|184.94|187.27|184.87|187.34|184.94|187.27|184.87|0
1649846530000|2022-04-13 10:42:10|187.3|184.9|187.3|184.9|187.3|184.9|187.3|184.9|0
1649846540000|2022-04-13 10:42:20|187.37|184.97|187.3|184.9|187.37|184.97|187.3|184.9|0
1649846550000|2022-04-13 10:42:30|187.37|184.97|187.37|184.97|187.37|184.97|187.34|184.94|0
1649846560000|2022-04-13 10:42:40|187.34|184.94|187.37|184.97|187.37|184.97|187.34|184.94|0
1649846570000|2022-04-13 10:42:50|187.3|184.9|187.23|184.83|187.3|184.9|187.23|184.83|0
1649846580000|2022-04-13 10:43:00|187.27|184.87|187.16|184.76|187.27|184.87|187.16|184.76|0
1649846590000|2022-04-13 10:43:10|187.09|184.69|187.09|184.69|187.09|184.69|187.09|184.69|0
1649846600000|2022-04-13 10:43:20|187.02|184.62|187.02|184.62|187.09|184.69|187.02|184.62|0
1649846610000|2022-04-13 10:43:30|187.06|184.66|187.09|184.69|187.09|184.69|187.06|184.66|0
1649846620000|2022-04-13 10:43:40|187.13|184.73|187.16|184.76|187.16|184.76|187.13|184.73|0
1649846630000|2022-04-13 10:43:50|187.23|184.83|187.16|184.76|187.23|184.83|187.16|184.76|0
1649846650000|2022-04-13 10:44:10|187.23|184.83|187.13|184.73|187.23|184.83|187.13|184.73|0
1649846660000|2022-04-13 10:44:20|187.16|184.76|187.09|184.69|187.16|184.76|187.09|184.69|0
1649846670000|2022-04-13 10:44:30|187.16|184.76|187.16|184.76|187.16|184.76|187.16|184.76|0
1649846680000|2022-04-13 10:44:40|187.23|184.83|187.3|184.9|187.3|184.9|187.23|184.83|0
1649846690000|2022-04-13 10:44:50|187.23|184.83|187.2|184.8|187.23|184.83|187.2|184.8|0
1649846700000|2022-04-13 10:45:00|187.23|184.83|187.2|184.8|187.23|184.83|187.2|184.8|0
1649846710000|2022-04-13 10:45:10|187.3|184.9|187.2|184.8|187.3|184.9|187.2|184.8|0
1649846720000|2022-04-13 10:45:20|187.23|184.83|187.27|184.87|187.27|184.87|187.23|184.83|0
1649846730000|2022-04-13 10:45:30|187.3|184.9|187.37|184.97|187.37|184.97|187.3|184.9|0
1649846740000|2022-04-13 10:45:40|187.34|184.94|187.23|184.83|187.37|184.97|187.23|184.83|0
1649846750000|2022-04-13 10:45:50|187.2|184.8|187.2|184.8|187.23|184.83|187.2|184.8|0
1649846760000|2022-04-13 10:46:00|187.23|184.83|187.13|184.73|187.23|184.83|187.13|184.73|0
1649846770000|2022-04-13 10:46:10|187.16|184.76|186.95|184.55|187.16|184.76|186.95|184.55|0
1649846780000|2022-04-13 10:46:20|186.88|184.48|186.85|184.45|186.88|184.48|186.85|184.45|0
1649846790000|2022-04-13 10:46:30|186.81|184.41|186.88|184.48|186.88|184.48|186.81|184.41|0
1649846800000|2022-04-13 10:46:40|186.85|184.45|186.88|184.48|186.88|184.48|186.85|184.45|0
1649846810000|2022-04-13 10:46:50|186.95|184.55|186.99|184.59|187.02|184.62|186.95|184.55|0
1649846820000|2022-04-13 10:47:00|187.09|184.69|187.02|184.62|187.09|184.69|187.02|184.62|0
1649846830000|2022-04-13 10:47:10|187.16|184.76|187.2|184.8|187.23|184.83|187.16|184.76|0
1649846840000|2022-04-13 10:47:20|187.16|184.76|187.3|184.9|187.34|184.94|187.16|184.76|0
1649846850000|2022-04-13 10:47:30|187.51|185.11|187.79|185.39|187.79|185.39|187.51|185.11|0
1649846860000|2022-04-13 10:47:40|187.86|185.46|187.72|185.32|187.93|185.53|187.72|185.32|0
1649846870000|2022-04-13 10:47:50|187.79|185.39|187.79|185.39|187.79|185.39|187.79|185.39|0
1649846880000|2022-04-13 10:48:00|187.93|185.53|187.93|185.53|187.93|185.53|187.93|185.53|0
1649846890000|2022-04-13 10:48:10|188.07|185.67|187.93|185.53|188.07|185.67|187.93|185.53|0
1649846900000|2022-04-13 10:48:20|187.9|185.5|188|185.6|188|185.6|187.9|185.5|0
1649846910000|2022-04-13 10:48:30|187.93|185.53|188|185.6|188.14|185.74|187.93|185.53|0
1649846920000|2022-04-13 10:48:40|188.07|185.67|188|185.6|188.07|185.67|188|185.6|0
1649846930000|2022-04-13 10:48:50|187.86|185.46|188|185.6|188|185.6|187.86|185.46|0
1649846940000|2022-04-13 10:49:00|188.07|185.67|187.86|185.46|188.07|185.67|187.86|185.46|0
1649846950000|2022-04-13 10:49:10|187.83|185.43|187.72|185.32|187.83|185.43|187.72|185.32|0
1649846960000|2022-04-13 10:49:20|187.79|185.39|187.65|185.25|187.79|185.39|187.65|185.25|0
1649846970000|2022-04-13 10:49:30|187.58|185.18|187.72|185.32|187.72|185.32|187.58|185.18|0
1649846980000|2022-04-13 10:49:40|187.69|185.29|187.72|185.32|187.72|185.32|187.65|185.25|0
1649846990000|2022-04-13 10:49:50|187.79|185.39|187.9|185.5|187.9|185.5|187.79|185.39|0
1649847000000|2022-04-13 10:50:00|187.86|185.46|187.72|185.32|187.86|185.46|187.72|185.32|0
1649847010000|2022-04-13 10:50:10|187.65|185.25|187.72|185.32|187.72|185.32|187.62|185.22|0
1649847020000|2022-04-13 10:50:20|187.79|185.39|187.79|185.39|187.79|185.39|187.79|185.39|0
1649847030000|2022-04-13 10:50:30|187.72|185.32|187.72|185.32|187.79|185.39|187.72|185.32|0
1649847040000|2022-04-13 10:50:40|187.69|185.29|187.69|185.29|187.69|185.29|187.69|185.29|0
1649847050000|2022-04-13 10:50:50|187.72|185.32|187.62|185.22|187.72|185.32|187.62|185.22|0
1649847060000|2022-04-13 10:51:00|187.65|185.25|187.65|185.25|187.65|185.25|187.65|185.25|0
1649847070000|2022-04-13 10:51:10|187.72|185.32|187.58|185.18|187.72|185.32|187.58|185.18|0
1649847080000|2022-04-13 10:51:20|187.65|185.25|187.83|185.43|187.83|185.43|187.65|185.25|0
1649847090000|2022-04-13 10:51:30|187.79|185.39|187.72|185.32|187.79|185.39|187.72|185.32|0
1649847100000|2022-04-13 10:51:40|187.79|185.39|187.72|185.32|187.79|185.39|187.72|185.32|0
1649847110000|2022-04-13 10:51:50|187.58|185.18|187.51|185.11|187.62|185.22|187.51|185.11|0
1649847120000|2022-04-13 10:52:00|187.48|185.08|187.37|184.97|187.51|185.11|187.37|184.97|0
1649847130000|2022-04-13 10:52:10|187.3|184.9|187.27|184.87|187.3|184.9|187.27|184.87|0
1649847140000|2022-04-13 10:52:20|187.16|184.76|187.02|184.62|187.16|184.76|187.02|184.62|0
1649847150000|2022-04-13 10:52:30|187.09|184.69|186.95|184.55|187.09|184.69|186.95|184.55|0
1649847160000|2022-04-13 10:52:40|187.02|184.62|186.81|184.41|187.02|184.62|186.81|184.41|0
1649847180000|2022-04-13 10:53:00|186.74|184.34|186.6|184.2|186.74|184.34|186.6|184.2|0
1649847190000|2022-04-13 10:53:10|186.53|184.13|186.81|184.41|186.81|184.41|186.53|184.13|0
1649847200000|2022-04-13 10:53:20|186.88|184.48|186.81|184.41|186.88|184.48|186.81|184.41|0
1649847210000|2022-04-13 10:53:30|186.67|184.27|186.6|184.2|186.67|184.27|186.6|184.2|0
1649847220000|2022-04-13 10:53:40|186.56|184.16|186.67|184.27|186.67|184.27|186.56|184.16|0
1649847230000|2022-04-13 10:53:50|186.6|184.2|186.74|184.34|186.81|184.41|186.6|184.2|0
1649847240000|2022-04-13 10:54:00|186.84|184.44|186.88|184.48|186.88|184.48|186.84|184.44|0
1649847250000|2022-04-13 10:54:10|186.81|184.41|186.74|184.34|186.81|184.41|186.74|184.34|0
1649847260000|2022-04-13 10:54:20|186.81|184.41|186.88|184.48|186.88|184.48|186.81|184.41|0
1649847270000|2022-04-13 10:54:30|186.95|184.55|186.95|184.55|186.95|184.55|186.95|184.55|0
1649847280000|2022-04-13 10:54:40|187.02|184.62|186.95|184.55|187.02|184.62|186.95|184.55|0
1649847290000|2022-04-13 10:54:50|186.88|184.48|186.95|184.55|186.95|184.55|186.88|184.48|0
1649847300000|2022-04-13 10:55:00|186.91|184.51|186.88|184.48|186.95|184.55|186.88|184.48|0
1649847310000|2022-04-13 10:55:10|186.91|184.51|186.88|184.48|186.91|184.51|186.88|184.48|0
1649847320000|2022-04-13 10:55:20|186.91|184.51|186.88|184.48|186.91|184.51|186.88|184.48|0
1649847330000|2022-04-13 10:55:30|186.81|184.41|186.88|184.48|186.88|184.48|186.81|184.41|0
1649847340000|2022-04-13 10:55:40|186.91|184.51|186.88|184.48|186.91|184.51|186.88|184.48|0
1649847350000|2022-04-13 10:55:50|186.84|184.44|186.67|184.27|186.88|184.48|186.67|184.27|0
1649847360000|2022-04-13 10:56:00|186.74|184.34|186.74|184.34|186.81|184.41|186.74|184.34|0
1649847370000|2022-04-13 10:56:10|186.81|184.41|186.7|184.3|186.81|184.41|186.67|184.27|0
1649847380000|2022-04-13 10:56:20|186.53|184.13|186.6|184.2|186.6|184.2|186.53|184.13|0
1649847390000|2022-04-13 10:56:30|186.67|184.27|186.7|184.3|186.7|184.3|186.67|184.27|0
1649847400000|2022-04-13 10:56:40|186.67|184.27|186.6|184.2|186.67|184.27|186.6|184.2|0
1649847410000|2022-04-13 10:56:50|186.63|184.23|186.63|184.23|186.63|184.23|186.6|184.2|0
1649847420000|2022-04-13 10:57:00|186.67|184.27|186.53|184.13|186.67|184.27|186.53|184.13|0
1649847430000|2022-04-13 10:57:10|186.6|184.2|186.49|184.09|186.6|184.2|186.49|184.09|0
1649847440000|2022-04-13 10:57:20|186.53|184.13|186.6|184.2|186.6|184.2|186.53|184.13|0
1649847450000|2022-04-13 10:57:30|186.53|184.13|186.46|184.06|186.53|184.13|186.46|184.06|0
1649847470000|2022-04-13 10:57:50|186.39|183.99|186.39|183.99|186.39|183.99|186.39|183.99|0
1649847480000|2022-04-13 10:58:00|186.46|184.06|186.46|184.06|186.46|184.06|186.46|184.06|0
1649847490000|2022-04-13 10:58:10|186.53|184.13|186.53|184.13|186.53|184.13|186.53|184.13|0
1649847500000|2022-04-13 10:58:20|186.49|184.09|186.42|184.02|186.53|184.13|186.42|184.02|0
1649847510000|2022-04-13 10:58:30|186.46|184.06|186.39|183.99|186.46|184.06|186.39|183.99|0
1649847520000|2022-04-13 10:58:40|186.35|183.95|186.35|183.95|186.35|183.95|186.35|183.95|0
1649847530000|2022-04-13 10:58:50|186.32|183.92|186.46|184.06|186.46|184.06|186.32|183.92|0
1649847540000|2022-04-13 10:59:00|186.42|184.02|186.39|183.99|186.42|184.02|186.32|183.92|0
1649847550000|2022-04-13 10:59:10|186.32|183.92|186.32|183.92|186.32|183.92|186.32|183.92|0
1649847560000|2022-04-13 10:59:20|186.39|183.99|186.39|183.99|186.39|183.99|186.39|183.99|0
1649847570000|2022-04-13 10:59:30|186.46|184.06|186.46|184.06|186.46|184.06|186.46|184.06|0
1649847580000|2022-04-13 10:59:40|186.39|183.99|186.32|183.92|186.39|183.99|186.32|183.92|0
1649847590000|2022-04-13 10:59:50|186.39|183.99|186.46|184.06|186.49|184.09|186.39|183.99|0
1649847600000|2022-04-13 11:00:00|186.35|183.95|186.46|184.06|186.46|184.06|186.35|183.95|0
1649847610000|2022-04-13 11:00:10|186.39|183.99|186.49|184.09|186.49|184.09|186.39|183.99|0
1649847620000|2022-04-13 11:00:20|186.53|184.13|186.46|184.06|186.53|184.13|186.46|184.06|0
1649847630000|2022-04-13 11:00:30|186.52|184.12|186.7|184.3|186.73|184.33|186.52|184.12|0
1649847640000|2022-04-13 11:00:40|186.63|184.23|186.59|184.19|186.63|184.23|186.59|184.19|0
1649847650000|2022-04-13 11:00:50|186.63|184.23|186.52|184.12|186.66|184.26|186.52|184.12|0
1649847660000|2022-04-13 11:01:00|186.49|184.09|186.38|183.98|186.49|184.09|186.38|183.98|0
1649847670000|2022-04-13 11:01:10|186.45|184.05|186.45|184.05|186.45|184.05|186.42|184.02|0
1649847680000|2022-04-13 11:01:20|186.38|183.98|186.38|183.98|186.45|184.05|186.38|183.98|0
1649847690000|2022-04-13 11:01:30|186.42|184.02|186.42|184.02|186.42|184.02|186.38|183.98|0
1649847700000|2022-04-13 11:01:40|186.31|183.91|186.45|184.05|186.45|184.05|186.31|183.91|0
1649847710000|2022-04-13 11:01:50|186.42|184.02|186.42|184.02|186.42|184.02|186.42|184.02|0
1649847720000|2022-04-13 11:02:00|186.38|183.98|186.31|183.91|186.38|183.98|186.31|183.91|0
1649847730000|2022-04-13 11:02:10|186.24|183.84|186.31|183.91|186.31|183.91|186.24|183.84|0
1649847740000|2022-04-13 11:02:20|186.24|183.84|186.17|183.77|186.24|183.84|186.17|183.77|0
1649847750000|2022-04-13 11:02:30|186.11|183.71|186.17|183.77|186.17|183.77|186.11|183.71|0
1649847760000|2022-04-13 11:02:40|186.21|183.81|186.24|183.84|186.24|183.84|186.21|183.81|0
1649847770000|2022-04-13 11:02:50|186.21|183.81|186.1|183.7|186.24|183.84|186.1|183.7|0
1649847780000|2022-04-13 11:03:00|186.14|183.74|186.1|183.7|186.14|183.74|186.1|183.7|0
1649847790000|2022-04-13 11:03:10|186.17|183.77|186.1|183.7|186.17|183.77|186.1|183.7|0
1649847800000|2022-04-13 11:03:20|186.17|183.77|186.1|183.7|186.17|183.77|186.1|183.7|0
1649847810000|2022-04-13 11:03:30|186.03|183.63|186.17|183.77|186.17|183.77|186.03|183.63|0
1649847820000|2022-04-13 11:03:40|186.1|183.7|186.17|183.77|186.17|183.77|186.1|183.7|0
1649847830000|2022-04-13 11:03:50|186.1|183.7|186.03|183.63|186.1|183.7|186.03|183.63|0
1649847840000|2022-04-13 11:04:00|186|183.6|186|183.6|186|183.6|186|183.6|0
1649847850000|2022-04-13 11:04:10|185.96|183.56|186.03|183.63|186.03|183.63|185.96|183.56|0
1649847860000|2022-04-13 11:04:20|186.1|183.7|186.1|183.7|186.1|183.7|186.03|183.63|0
1649847870000|2022-04-13 11:04:30|186.03|183.63|186.03|183.63|186.03|183.63|186.03|183.63|0
1649847880000|2022-04-13 11:04:40|185.89|183.49|185.93|183.53|185.93|183.53|185.89|183.49|0
1649847890000|2022-04-13 11:04:50|185.89|183.49|185.96|183.56|185.96|183.56|185.89|183.49|0
1649847900000|2022-04-13 11:05:00|185.89|183.49|185.82|183.42|185.89|183.49|185.82|183.42|0
1649847920000|2022-04-13 11:05:20|185.89|183.49|185.89|183.49|185.89|183.49|185.89|183.49|0
1649847930000|2022-04-13 11:05:30|185.82|183.42|185.76|183.36|185.89|183.49|185.72|183.32|0
1649847940000|2022-04-13 11:05:40|185.69|183.29|185.69|183.29|185.69|183.29|185.69|183.29|0
1649847950000|2022-04-13 11:05:50|185.62|183.22|185.62|183.22|185.69|183.29|185.62|183.22|0
1649847960000|2022-04-13 11:06:00|185.69|183.29|185.62|183.22|185.69|183.29|185.62|183.22|0
1649847970000|2022-04-13 11:06:10|185.69|183.29|185.69|183.29|185.75|183.35|185.69|183.29|0
1649847980000|2022-04-13 11:06:20|185.55|183.15|185.41|183.01|185.55|183.15|185.41|183.01|0
1649847990000|2022-04-13 11:06:30|185.51|183.11|185.34|182.94|185.51|183.11|185.34|182.94|0
1649848000000|2022-04-13 11:06:40|185.41|183.01|185.34|182.94|185.41|183.01|185.34|182.94|0
1649848010000|2022-04-13 11:06:50|185.27|182.87|185.48|183.08|185.48|183.08|185.27|182.87|0
1649848020000|2022-04-13 11:07:00|185.41|183.01|185.3|182.9|185.41|183.01|185.3|182.9|0
1649848030000|2022-04-13 11:07:10|185.34|182.94|185.41|183.01|185.41|183.01|185.34|182.94|0
1649848040000|2022-04-13 11:07:20|185.48|183.08|185.48|183.08|185.48|183.08|185.48|183.08|0
1649848050000|2022-04-13 11:07:30|185.44|183.04|185.44|183.04|185.44|183.04|185.44|183.04|0
1649848060000|2022-04-13 11:07:40|185.48|183.08|185.44|183.04|185.48|183.08|185.44|183.04|0
1649848070000|2022-04-13 11:07:50|185.41|183.01|185.41|183.01|185.41|183.01|185.41|183.01|0
1649848080000|2022-04-13 11:08:00|185.48|183.08|185.48|183.08|185.48|183.08|185.48|183.08|0
1649848090000|2022-04-13 11:08:10|185.44|183.04|185.44|183.04|185.48|183.08|185.44|183.04|0
1649848100000|2022-04-13 11:08:20|185.48|183.08|185.34|182.94|185.48|183.08|185.34|182.94|0
1649848130000|2022-04-13 11:08:50|185.41|183.01|185.34|182.94|185.41|183.01|185.34|182.94|0
1649848140000|2022-04-13 11:09:00|185.2|182.8|185.2|182.8|185.27|182.87|185.2|182.8|0
1649848150000|2022-04-13 11:09:10|185.13|182.73|185.2|182.8|185.2|182.8|185.13|182.73|0
1649848160000|2022-04-13 11:09:20|185.27|182.87|185.61|183.21|185.68|183.28|185.27|182.87|0
1649848170000|2022-04-13 11:09:30|185.54|183.14|185.54|183.14|185.61|183.21|185.54|183.14|0
1649848190000|2022-04-13 11:09:50|185.44|183.04|185.47|183.07|185.47|183.07|185.44|183.04|0
1649848200000|2022-04-13 11:10:00|185.41|183.01|185.16|182.76|185.41|183.01|185.16|182.76|0
1649848210000|2022-04-13 11:10:10|185.27|182.87|185.34|182.94|185.34|182.94|185.27|182.87|0
1649848220000|2022-04-13 11:10:20|185.27|182.87|185.4|183|185.4|183|185.27|182.87|0
1649848230000|2022-04-13 11:10:30|185.34|182.94|185.68|183.28|185.68|183.28|185.34|182.94|0
1649848240000|2022-04-13 11:10:40|185.61|183.21|185.61|183.21|185.61|183.21|185.61|183.21|0
1649848250000|2022-04-13 11:10:50|185.58|183.18|185.54|183.14|185.61|183.21|185.54|183.14|0
1649848260000|2022-04-13 11:11:00|185.61|183.21|185.54|183.14|185.61|183.21|185.54|183.14|0
1649848270000|2022-04-13 11:11:10|185.47|183.07|185.4|183|185.51|183.11|185.4|183|0
1649848280000|2022-04-13 11:11:20|185.47|183.07|185.44|183.04|185.47|183.07|185.44|183.04|0
1649848290000|2022-04-13 11:11:30|185.4|183|185.4|183|185.4|183|185.33|182.93|0
1649848300000|2022-04-13 11:11:40|185.44|183.04|185.33|182.93|185.44|183.04|185.33|182.93|0
1649848310000|2022-04-13 11:11:50|185.4|183|185.33|182.93|185.4|183|185.33|182.93|0
1649848330000|2022-04-13 11:12:10|185.27|182.87|185.27|182.87|185.33|182.93|185.27|182.87|0
1649848340000|2022-04-13 11:12:20|185.33|182.93|185.4|183|185.4|183|185.33|182.93|0
1649848370000|2022-04-13 11:12:50|185.33|182.93|185.4|183|185.4|183|185.33|182.93|0
1649848380000|2022-04-13 11:13:00|185.47|183.07|185.47|183.07|185.47|183.07|185.47|183.07|0
1649848390000|2022-04-13 11:13:10|185.33|182.93|185.33|182.93|185.33|182.93|185.33|182.93|0
1649848400000|2022-04-13 11:13:20|185.3|182.9|185.33|182.93|185.33|182.93|185.3|182.9|0
1649848420000|2022-04-13 11:13:40|185.37|182.97|185.13|182.73|185.4|183|185.13|182.73|0
1649848430000|2022-04-13 11:13:50|185.06|182.66|185.19|182.79|185.19|182.79|185.06|182.66|0
1649848440000|2022-04-13 11:14:00|185.16|182.76|185.16|182.76|185.16|182.76|185.16|182.76|0
1649848450000|2022-04-13 11:14:10|185.13|182.73|185.13|182.73|185.13|182.73|185.13|182.73|0
1649848460000|2022-04-13 11:14:20|185.19|182.79|185.16|182.76|185.19|182.79|185.16|182.76|0
1649848470000|2022-04-13 11:14:30|185.13|182.73|185.16|182.76|185.16|182.76|185.13|182.73|0
1649848480000|2022-04-13 11:14:40|185.13|182.73|185.12|182.72|185.13|182.73|185.12|182.72|0
1649848490000|2022-04-13 11:14:50|185.19|182.79|185.06|182.66|185.19|182.79|185.06|182.66|0
1649848500000|2022-04-13 11:15:00|185.02|182.62|185.12|182.72|185.12|182.72|185.02|182.62|0
1649848510000|2022-04-13 11:15:10|185.09|182.69|185.09|182.69|185.12|182.72|185.09|182.69|0
1649848520000|2022-04-13 11:15:20|185.12|182.72|185.12|182.72|185.12|182.72|185.12|182.72|0
1649848530000|2022-04-13 11:15:30|185.19|182.79|185.19|182.79|185.19|182.79|185.19|182.79|0
1649848540000|2022-04-13 11:15:40|185.12|182.72|185.19|182.79|185.19|182.79|185.12|182.72|0
1649848550000|2022-04-13 11:15:50|185.12|182.72|185.12|182.72|185.12|182.72|185.12|182.72|0
1649848560000|2022-04-13 11:16:00|185.19|182.79|185.4|183|185.4|183|185.19|182.79|0
1649848570000|2022-04-13 11:16:10|185.26|182.86|185.19|182.79|185.26|182.86|185.19|182.79|0
1649848580000|2022-04-13 11:16:20|185.12|182.72|185.16|182.76|185.16|182.76|185.12|182.72|0
1649848590000|2022-04-13 11:16:30|185.19|182.79|185.19|182.79|185.19|182.79|185.19|182.79|0
1649848600000|2022-04-13 11:16:40|185.12|182.72|185.33|182.93|185.33|182.93|185.12|182.72|0
1649848610000|2022-04-13 11:16:50|185.26|182.86|185.26|182.86|185.33|182.93|185.26|182.86|0
1649848620000|2022-04-13 11:17:00|185.33|182.93|185.3|182.9|185.33|182.93|185.26|182.86|0
1649848630000|2022-04-13 11:17:10|185.33|182.93|185.33|182.93|185.33|182.93|185.26|182.86|0
1649848640000|2022-04-13 11:17:20|185.3|182.9|185.47|183.07|185.47|183.07|185.3|182.9|0
1649848650000|2022-04-13 11:17:30|185.54|183.14|185.54|183.14|185.61|183.21|185.54|183.14|0
1649848660000|2022-04-13 11:17:40|185.61|183.21|185.54|183.14|185.61|183.21|185.54|183.14|0
1649848670000|2022-04-13 11:17:50|185.61|183.21|185.54|183.14|185.61|183.21|185.54|183.14|0
1649848680000|2022-04-13 11:18:00|185.4|183|185.47|183.07|185.47|183.07|185.4|183|0
1649848690000|2022-04-13 11:18:10|185.54|183.14|185.47|183.07|185.54|183.14|185.47|183.07|0
1649848700000|2022-04-13 11:18:20|185.54|183.14|185.54|183.14|185.58|183.18|185.54|183.14|0
1649848710000|2022-04-13 11:18:30|185.61|183.21|185.54|183.14|185.61|183.21|185.54|183.14|0
1649848720000|2022-04-13 11:18:40|185.61|183.21|185.65|183.25|185.65|183.25|185.61|183.21|0
1649848730000|2022-04-13 11:18:50|185.61|183.21|185.47|183.07|185.61|183.21|185.47|183.07|0
1649848740000|2022-04-13 11:19:00|185.54|183.14|185.58|183.18|185.61|183.21|185.54|183.14|0
1649848750000|2022-04-13 11:19:10|185.54|183.14|185.47|183.07|185.54|183.14|185.47|183.07|0
1649848760000|2022-04-13 11:19:20|185.51|183.11|185.4|183|185.51|183.11|185.4|183|0
1649848770000|2022-04-13 11:19:30|185.47|183.07|185.47|183.07|185.54|183.14|185.47|183.07|0
1649848780000|2022-04-13 11:19:40|185.54|183.14|185.54|183.14|185.54|183.14|185.54|183.14|0
1649848790000|2022-04-13 11:19:50|185.47|183.07|185.4|183|185.47|183.07|185.4|183|0
1649848800000|2022-04-13 11:20:00|185.47|183.07|185.44|183.04|185.47|183.07|185.44|183.04|0
1649848810000|2022-04-13 11:20:10|185.47|183.07|185.47|183.07|185.47|183.07|185.47|183.07|0
1649848830000|2022-04-13 11:20:30|185.54|183.14|185.54|183.14|185.54|183.14|185.54|183.14|0
1649848840000|2022-04-13 11:20:40|185.47|183.07|185.54|183.14|185.54|183.14|185.47|183.07|0
1649848850000|2022-04-13 11:20:50|185.61|183.21|185.61|183.21|185.61|183.21|185.61|183.21|0
1649848860000|2022-04-13 11:21:00|185.65|183.25|185.61|183.21|185.65|183.25|185.61|183.21|0
1649848870000|2022-04-13 11:21:10|185.68|183.28|185.61|183.21|185.68|183.28|185.61|183.21|0
1649848880000|2022-04-13 11:21:20|185.68|183.28|185.68|183.28|185.68|183.28|185.68|183.28|0
1649848890000|2022-04-13 11:21:30|185.61|183.21|185.54|183.14|185.61|183.21|185.54|183.14|0
1649848900000|2022-04-13 11:21:40|185.47|183.07|185.47|183.07|185.47|183.07|185.47|183.07|0
1649848910000|2022-04-13 11:21:50|185.61|183.21|185.68|183.28|185.68|183.28|185.61|183.21|0
1649848920000|2022-04-13 11:22:00|185.61|183.21|185.61|183.21|185.61|183.21|185.61|183.21|0
1649848930000|2022-04-13 11:22:10|185.68|183.28|185.61|183.21|185.68|183.28|185.61|183.21|0
1649848940000|2022-04-13 11:22:20|185.68|183.28|185.68|183.28|185.75|183.35|185.68|183.28|0
1649848950000|2022-04-13 11:22:30|185.71|183.31|185.75|183.35|185.78|183.38|185.71|183.31|0
1649848960000|2022-04-13 11:22:40|185.71|183.31|185.33|182.93|185.71|183.31|185.33|182.93|0
1649848970000|2022-04-13 11:22:50|185.4|183|185.4|183|185.4|183|185.37|182.97|0
1649848980000|2022-04-13 11:23:00|185.47|183.07|185.54|183.14|185.54|183.14|185.47|183.07|0
1649848990000|2022-04-13 11:23:10|185.57|183.17|185.57|183.17|185.57|183.17|185.57|183.17|0
1649849000000|2022-04-13 11:23:20|185.61|183.21|185.61|183.21|185.61|183.21|185.57|183.17|0
1649849010000|2022-04-13 11:23:30|185.75|183.35|185.68|183.28|185.75|183.35|185.68|183.28|0
1649849020000|2022-04-13 11:23:40|185.75|183.35|185.82|183.42|185.85|183.45|185.75|183.35|0
1649849030000|2022-04-13 11:23:50|185.89|183.49|185.89|183.49|185.89|183.49|185.89|183.49|0
1649849040000|2022-04-13 11:24:00|185.82|183.42|185.82|183.42|185.82|183.42|185.82|183.42|0
1649849050000|2022-04-13 11:24:10|185.89|183.49|185.96|183.56|185.96|183.56|185.89|183.49|0
1649849060000|2022-04-13 11:24:20|186.03|183.63|186.06|183.66|186.06|183.66|185.96|183.56|0
1649849070000|2022-04-13 11:24:30|186.03|183.63|186.1|183.7|186.1|183.7|186.03|183.63|0
1649849080000|2022-04-13 11:24:40|186.16|183.76|186.16|183.76|186.23|183.83|186.16|183.76|0
1649849090000|2022-04-13 11:24:50|186.23|183.83|186.23|183.83|186.23|183.83|186.23|183.83|0
1649849100000|2022-04-13 11:25:00|186.16|183.76|186.3|183.9|186.3|183.9|186.16|183.76|0
1649849110000|2022-04-13 11:25:10|186.44|184.04|186.62|184.22|186.62|184.22|186.44|184.04|0
1649849120000|2022-04-13 11:25:20|186.65|184.25|186.58|184.18|186.65|184.25|186.58|184.18|0
1649849130000|2022-04-13 11:25:30|186.65|184.25|186.58|184.18|186.65|184.25|186.51|184.11|0
1649849150000|2022-04-13 11:25:50|186.65|184.25|186.58|184.18|186.65|184.25|186.58|184.18|0
1649849160000|2022-04-13 11:26:00|186.51|184.11|186.51|184.11|186.51|184.11|186.51|184.11|0
1649849170000|2022-04-13 11:26:10|186.55|184.15|186.65|184.25|186.65|184.25|186.51|184.11|0
1649849180000|2022-04-13 11:26:20|186.62|184.22|186.58|184.18|186.65|184.25|186.58|184.18|0
1649849190000|2022-04-13 11:26:30|186.65|184.25|186.58|184.18|186.65|184.25|186.58|184.18|0
1649849200000|2022-04-13 11:26:40|186.65|184.25|186.65|184.25|186.76|184.36|186.58|184.18|0
1649849210000|2022-04-13 11:26:50|186.69|184.29|186.65|184.25|186.69|184.29|186.65|184.25|0
1649849220000|2022-04-13 11:27:00|186.69|184.29|186.62|184.22|186.69|184.29|186.58|184.18|0
1649849230000|2022-04-13 11:27:10|186.58|184.18|186.65|184.25|186.72|184.32|186.58|184.18|0
1649849240000|2022-04-13 11:27:20|186.72|184.32|186.65|184.25|186.72|184.32|186.58|184.18|0
1649849250000|2022-04-13 11:27:30|186.58|184.18|186.65|184.25|186.65|184.25|186.58|184.18|0
1649849260000|2022-04-13 11:27:40|186.58|184.18|186.51|184.11|186.58|184.18|186.51|184.11|0
1649849270000|2022-04-13 11:27:50|186.44|184.04|186.37|183.97|186.44|184.04|186.37|183.97|0
1649849290000|2022-04-13 11:28:10|186.44|184.04|186.16|183.76|186.44|184.04|186.16|183.76|0
1649849310000|2022-04-13 11:28:30|186.23|183.83|186.3|183.9|186.3|183.9|186.23|183.83|0
1649849320000|2022-04-13 11:28:40|186.23|183.83|186.09|183.69|186.23|183.83|186.09|183.69|0
1649849330000|2022-04-13 11:28:50|186.06|183.66|186.06|183.66|186.06|183.66|186.02|183.62|0
1649849340000|2022-04-13 11:29:00|185.95|183.55|186.23|183.83|186.23|183.83|185.95|183.55|0
1649849350000|2022-04-13 11:29:10|186.16|183.76|186.16|183.76|186.16|183.76|186.16|183.76|0
1649849360000|2022-04-13 11:29:20|186.23|183.83|186.23|183.83|186.23|183.83|186.23|183.83|0
1649849370000|2022-04-13 11:29:30|186.2|183.8|186.16|183.76|186.2|183.8|186.16|183.76|0
1649849380000|2022-04-13 11:29:40|186.09|183.69|186.09|183.69|186.09|183.69|186.09|183.69|0
1649849390000|2022-04-13 11:29:50|186.13|183.73|185.95|183.55|186.13|183.73|185.88|183.48|0
1649849400000|2022-04-13 11:30:00|185.99|183.59|186.02|183.62|186.06|183.66|185.99|183.59|0
1649849410000|2022-04-13 11:30:10|186.06|183.66|186.02|183.62|186.09|183.69|186.02|183.62|0
1649849420000|2022-04-13 11:30:20|186.09|183.69|186.16|183.76|186.16|183.76|186.09|183.69|0
1649849430000|2022-04-13 11:30:30|186.09|183.69|186.16|183.76|186.16|183.76|186.09|183.69|0
1649849440000|2022-04-13 11:30:40|186.09|183.69|186.09|183.69|186.09|183.69|186.09|183.69|0
1649849450000|2022-04-13 11:30:50|186.02|183.62|186.02|183.62|186.02|183.62|186.02|183.62|0
1649849460000|2022-04-13 11:31:00|185.95|183.55|186.02|183.62|186.02|183.62|185.95|183.55|0
1649849470000|2022-04-13 11:31:10|185.95|183.55|186.09|183.69|186.09|183.69|185.95|183.55|0
1649849480000|2022-04-13 11:31:20|186.06|183.66|186.23|183.83|186.23|183.83|186.06|183.66|0
1649849490000|2022-04-13 11:31:30|186.3|183.9|186.51|184.11|186.51|184.11|186.3|183.9|0
1649849500000|2022-04-13 11:31:40|186.44|184.04|186.44|184.04|186.51|184.11|186.44|184.04|0
1649849510000|2022-04-13 11:31:50|186.41|184.01|186.37|183.97|186.44|184.04|186.37|183.97|0
1649849520000|2022-04-13 11:32:00|186.44|184.04|186.44|184.04|186.44|184.04|186.44|184.04|0
1649849530000|2022-04-13 11:32:10|186.51|184.11|186.44|184.04|186.51|184.11|186.44|184.04|0
1649849540000|2022-04-13 11:32:20|186.51|184.11|186.51|184.11|186.51|184.11|186.51|184.11|0
1649849550000|2022-04-13 11:32:30|186.44|184.04|186.44|184.04|186.51|184.11|186.44|184.04|0
1649849570000|2022-04-13 11:32:50|186.51|184.11|186.72|184.32|186.72|184.32|186.51|184.11|0
1649849580000|2022-04-13 11:33:00|186.76|184.36|186.72|184.32|186.79|184.39|186.72|184.32|0
1649849590000|2022-04-13 11:33:10|186.79|184.39|186.72|184.32|186.79|184.39|186.72|184.32|0
1649849600000|2022-04-13 11:33:20|186.76|184.36|186.86|184.46|186.86|184.46|186.76|184.36|0
1649849610000|2022-04-13 11:33:30|187|184.6|187.07|184.67|187.07|184.67|187|184.6|0
1649849620000|2022-04-13 11:33:40|186.93|184.53|187|184.6|187|184.6|186.93|184.53|0
1649849630000|2022-04-13 11:33:50|187.07|184.67|187.14|184.74|187.14|184.74|187.07|184.67|0
1649849640000|2022-04-13 11:34:00|187.07|184.67|187|184.6|187.07|184.67|187|184.6|0
1649849650000|2022-04-13 11:34:10|186.93|184.53|186.93|184.53|186.97|184.57|186.93|184.53|0
1649849660000|2022-04-13 11:34:20|187.07|184.67|187|184.6|187.07|184.67|187|184.6|0
1649849670000|2022-04-13 11:34:30|187.04|184.64|187.04|184.64|187.04|184.64|187.04|184.64|0
1649849680000|2022-04-13 11:34:40|187.07|184.67|187|184.6|187.07|184.67|187|184.6|0
1649849690000|2022-04-13 11:34:50|186.93|184.53|187.14|184.74|187.14|184.74|186.93|184.53|0
1649849700000|2022-04-13 11:35:00|187.07|184.67|187|184.6|187.11|184.71|187|184.6|0
1649849710000|2022-04-13 11:35:10|187.07|184.67|187.14|184.74|187.14|184.74|187.07|184.67|0
1649849720000|2022-04-13 11:35:20|187.07|184.67|187.07|184.67|187.14|184.74|187.07|184.67|0
1649849730000|2022-04-13 11:35:30|187.14|184.74|187.18|184.78|187.18|184.78|187.14|184.74|0
1649849740000|2022-04-13 11:35:40|187.14|184.74|187|184.6|187.14|184.74|187|184.6|0
1649849750000|2022-04-13 11:35:50|187.07|184.67|187.07|184.67|187.07|184.67|187.07|184.67|0
1649849760000|2022-04-13 11:36:00|187.11|184.71|187.07|184.67|187.14|184.74|187.07|184.67|0
1649849770000|2022-04-13 11:36:10|187.14|184.74|187.07|184.67|187.14|184.74|187.07|184.67|0
1649849780000|2022-04-13 11:36:20|187.11|184.71|187.14|184.74|187.14|184.74|187.11|184.71|0
1649849790000|2022-04-13 11:36:30|187.07|184.67|186.86|184.46|187.07|184.67|186.86|184.46|0
1649849800000|2022-04-13 11:36:40|186.96|184.56|186.96|184.56|186.96|184.56|186.86|184.46|0
1649849810000|2022-04-13 11:36:50|187|184.6|187.07|184.67|187.07|184.67|187|184.6|0
1649849820000|2022-04-13 11:37:00|187|184.6|186.93|184.53|187.07|184.67|186.93|184.53|0
1649849830000|2022-04-13 11:37:10|187.07|184.67|187.21|184.81|187.28|184.88|187|184.6|0
1649849840000|2022-04-13 11:37:20|187.28|184.88|187.28|184.88|187.28|184.88|187.28|184.88|0
1649849850000|2022-04-13 11:37:30|187.31|184.91|187.49|185.09|187.49|185.09|187.31|184.91|0
1649849860000|2022-04-13 11:37:40|187.42|185.02|187.38|184.98|187.42|185.02|187.35|184.95|0
1649849870000|2022-04-13 11:37:50|187.42|185.02|187.42|185.02|187.42|185.02|187.35|184.95|0
1649849880000|2022-04-13 11:38:00|187.49|185.09|187.56|185.16|187.56|185.16|187.49|185.09|0
1649849890000|2022-04-13 11:38:10|187.63|185.23|187.63|185.23|187.63|185.23|187.56|185.16|0
1649849900000|2022-04-13 11:38:20|187.56|185.16|187.56|185.16|187.56|185.16|187.49|185.09|0
1649849910000|2022-04-13 11:38:30|187.6|185.2|187.6|185.2|187.6|185.2|187.6|185.2|0
1649849920000|2022-04-13 11:38:40|187.56|185.16|187.56|185.16|187.56|185.16|187.52|185.12|0
1649849930000|2022-04-13 11:38:50|187.52|185.12|187.49|185.09|187.52|185.12|187.49|185.09|0
1649849940000|2022-04-13 11:39:00|187.56|185.16|187.42|185.02|187.56|185.16|187.42|185.02|0
1649849950000|2022-04-13 11:39:10|187.38|184.98|187.28|184.88|187.38|184.98|187.28|184.88|0
1649849960000|2022-04-13 11:39:20|187.31|184.91|187.35|184.95|187.35|184.95|187.28|184.88|0
1649849980000|2022-04-13 11:39:40|187.38|184.98|187.35|184.95|187.38|184.98|187.35|184.95|0
1649849990000|2022-04-13 11:39:50|187.28|184.88|187.49|185.09|187.49|185.09|187.28|184.88|0
1649850000000|2022-04-13 11:40:00|187.59|185.19|187.49|185.09|187.63|185.23|187.49|185.09|0
1649850010000|2022-04-13 11:40:10|187.52|185.12|187.56|185.16|187.56|185.16|187.52|185.12|0
1649850020000|2022-04-13 11:40:20|187.59|185.19|187.63|185.23|187.63|185.23|187.49|185.09|0
1649850030000|2022-04-13 11:40:30|187.56|185.16|187.59|185.19|187.59|185.19|187.56|185.16|0
1649850040000|2022-04-13 11:40:40|187.63|185.23|187.56|185.16|187.63|185.23|187.56|185.16|0
1649850050000|2022-04-13 11:40:50|187.49|185.09|187.77|185.37|187.77|185.37|187.49|185.09|0
1649850060000|2022-04-13 11:41:00|187.84|185.44|187.91|185.51|187.91|185.51|187.84|185.44|0
1649850070000|2022-04-13 11:41:10|187.98|185.58|188.19|185.79|188.19|185.79|187.98|185.58|0
1649850080000|2022-04-13 11:41:20|188.26|185.86|188.19|185.79|188.26|185.86|188.16|185.76|0
1649850090000|2022-04-13 11:41:30|188.26|185.86|188.33|185.93|188.33|185.93|188.26|185.86|0
1649850100000|2022-04-13 11:41:40|188.4|186|188.37|185.97|188.4|186|188.33|185.93|0
1649850110000|2022-04-13 11:41:50|188.33|185.93|188.26|185.86|188.44|186.04|188.26|185.86|0
1649850120000|2022-04-13 11:42:00|188.33|185.93|188.33|185.93|188.4|186|188.33|185.93|0
1649850130000|2022-04-13 11:42:10|188.4|186|188.4|186|188.47|186.07|188.4|186|0
1649850140000|2022-04-13 11:42:20|188.33|185.93|188.33|185.93|188.33|185.93|188.33|185.93|0
1649850160000|2022-04-13 11:42:40|188.4|186|188.44|186.04|188.44|186.04|188.4|186|0
1649850170000|2022-04-13 11:42:50|188.4|186|188.47|186.07|188.47|186.07|188.4|186|0
1649850180000|2022-04-13 11:43:00|188.44|186.04|188.47|186.07|188.47|186.07|188.4|186|0
1649850190000|2022-04-13 11:43:10|188.54|186.14|188.54|186.14|188.54|186.14|188.54|186.14|0
1649850200000|2022-04-13 11:43:20|188.47|186.07|188.54|186.14|188.54|186.14|188.47|186.07|0
1649850220000|2022-04-13 11:43:40|188.47|186.07|188.47|186.07|188.47|186.07|188.47|186.07|0
1649850230000|2022-04-13 11:43:50|188.44|186.04|188.47|186.07|188.47|186.07|188.44|186.04|0
1649850240000|2022-04-13 11:44:00|188.54|186.14|188.47|186.07|188.54|186.14|188.47|186.07|0
1649850250000|2022-04-13 11:44:10|188.51|186.11|188.54|186.14|188.54|186.14|188.47|186.07|0
1649850260000|2022-04-13 11:44:20|188.61|186.21|188.54|186.14|188.61|186.21|188.54|186.14|0
1649850270000|2022-04-13 11:44:30|188.65|186.25|188.68|186.28|188.68|186.28|188.65|186.25|0
1649850290000|2022-04-13 11:44:50|188.61|186.21|188.61|186.21|188.68|186.28|188.61|186.21|0
1649850300000|2022-04-13 11:45:00|188.54|186.14|188.47|186.07|188.54|186.14|188.47|186.07|0
1649850310000|2022-04-13 11:45:10|188.51|186.11|188.51|186.11|188.51|186.11|188.51|186.11|0
1649850320000|2022-04-13 11:45:20|188.4|186|188.4|186|188.4|186|188.37|185.97|0
1649850330000|2022-04-13 11:45:30|188.37|185.97|188.4|186|188.4|186|188.37|185.97|0
1649850340000|2022-04-13 11:45:40|188.33|185.93|188.4|186|188.4|186|188.33|185.93|0
1649850350000|2022-04-13 11:45:50|188.47|186.07|188.54|186.14|188.54|186.14|188.47|186.07|0
1649850360000|2022-04-13 11:46:00|188.61|186.21|188.61|186.21|188.61|186.21|188.61|186.21|0
1649850380000|2022-04-13 11:46:20|188.68|186.28|188.68|186.28|188.68|186.28|188.68|186.28|0
1649850390000|2022-04-13 11:46:30|188.72|186.32|188.75|186.35|188.75|186.35|188.72|186.32|0
1649850400000|2022-04-13 11:46:40|188.68|186.28|188.61|186.21|188.68|186.28|188.61|186.21|0
1649850410000|2022-04-13 11:46:50|188.58|186.18|188.61|186.21|188.61|186.21|188.58|186.18|0
1649850420000|2022-04-13 11:47:00|188.54|186.14|188.54|186.14|188.54|186.14|188.54|186.14|0
1649850430000|2022-04-13 11:47:10|188.51|186.11|188.54|186.14|188.54|186.14|188.47|186.07|0
1649850440000|2022-04-13 11:47:20|188.61|186.21|188.61|186.21|188.61|186.21|188.61|186.21|0
1649850450000|2022-04-13 11:47:30|188.65|186.25|188.65|186.25|188.65|186.25|188.65|186.25|0
1649850460000|2022-04-13 11:47:40|188.68|186.28|188.54|186.14|188.68|186.28|188.54|186.14|0
1649850470000|2022-04-13 11:47:50|188.58|186.18|188.58|186.18|188.58|186.18|188.58|186.18|0
1649850480000|2022-04-13 11:48:00|188.61|186.21|188.68|186.28|188.68|186.28|188.61|186.21|0
1649850490000|2022-04-13 11:48:10|188.65|186.25|188.47|186.07|188.65|186.25|188.47|186.07|0
1649850500000|2022-04-13 11:48:20|188.54|186.14|188.54|186.14|188.54|186.14|188.51|186.11|0
1649850510000|2022-04-13 11:48:30|188.61|186.21|188.61|186.21|188.61|186.21|188.61|186.21|0
1649850520000|2022-04-13 11:48:40|188.58|186.18|188.54|186.14|188.58|186.18|188.54|186.14|0
1649850530000|2022-04-13 11:48:50|188.58|186.18|188.61|186.21|188.61|186.21|188.58|186.18|0
1649850540000|2022-04-13 11:49:00|188.68|186.28|188.82|186.42|188.82|186.42|188.61|186.21|0
1649850550000|2022-04-13 11:49:10|188.75|186.35|188.68|186.28|188.75|186.35|188.68|186.28|0
1649850560000|2022-04-13 11:49:20|188.72|186.32|188.82|186.42|188.89|186.49|188.72|186.32|0
1649850570000|2022-04-13 11:49:30|188.89|186.49|188.89|186.49|188.89|186.49|188.89|186.49|0
1649850580000|2022-04-13 11:49:40|188.96|186.56|188.89|186.49|188.96|186.56|188.89|186.49|0
1649850590000|2022-04-13 11:49:50|188.96|186.56|188.96|186.56|188.96|186.56|188.96|186.56|0
1649850600000|2022-04-13 11:50:00|188.89|186.49|189.03|186.63|189.03|186.63|188.89|186.49|0
1649850610000|2022-04-13 11:50:10|189.14|186.74|188.96|186.56|189.14|186.74|188.96|186.56|0
1649850620000|2022-04-13 11:50:20|188.89|186.49|189.03|186.63|189.03|186.63|188.89|186.49|0
1649850630000|2022-04-13 11:50:30|188.89|186.49|188.89|186.49|188.96|186.56|188.89|186.49|0
1649850640000|2022-04-13 11:50:40|188.96|186.56|189.1|186.7|189.1|186.7|188.96|186.56|0
1649850650000|2022-04-13 11:50:50|189.17|186.77|189.1|186.7|189.17|186.77|189.1|186.7|0
1649850660000|2022-04-13 11:51:00|189.17|186.77|189.1|186.7|189.17|186.77|189.1|186.7|0
1649850670000|2022-04-13 11:51:10|189.32|186.92|189.32|186.92|189.32|186.92|189.32|186.92|0
1649850690000|2022-04-13 11:51:30|189.24|186.84|189.24|186.84|189.24|186.84|189.24|186.84|0
1649850700000|2022-04-13 11:51:40|189.32|186.92|189.32|186.92|189.32|186.92|189.32|186.92|0
1649850710000|2022-04-13 11:51:50|189.46|187.06|189.46|187.06|189.46|187.06|189.46|187.06|0
1649850720000|2022-04-13 11:52:00|189.42|187.02|189.42|187.02|189.42|187.02|189.39|186.99|0
1649850730000|2022-04-13 11:52:10|189.53|187.13|189.39|186.99|189.53|187.13|189.39|186.99|0
1649850750000|2022-04-13 11:52:30|189.35|186.95|189.35|186.95|189.35|186.95|189.31|186.91|0
1649850760000|2022-04-13 11:52:40|189.39|186.99|189.39|186.99|189.39|186.99|189.35|186.95|0
1649850770000|2022-04-13 11:52:50|189.31|186.91|189.35|186.95|189.39|186.99|189.31|186.91|0
1649850780000|2022-04-13 11:53:00|189.31|186.91|189.39|186.99|189.39|186.99|189.31|186.91|0
1649850790000|2022-04-13 11:53:10|189.31|186.91|189.31|186.91|189.31|186.91|189.31|186.91|0
1649850800000|2022-04-13 11:53:20|189.39|186.99|189.46|187.06|189.46|187.06|189.39|186.99|0
1649850810000|2022-04-13 11:53:30|189.53|187.13|189.6|187.2|189.6|187.2|189.53|187.13|0
1649850820000|2022-04-13 11:53:40|189.74|187.34|189.74|187.34|189.74|187.34|189.74|187.34|0
1649850830000|2022-04-13 11:53:50|189.67|187.27|189.6|187.2|189.67|187.27|189.53|187.13|0
1649850840000|2022-04-13 11:54:00|189.67|187.27|189.81|187.41|189.81|187.41|189.6|187.2|0
1649850870000|2022-04-13 11:54:30|189.88|187.48|189.88|187.48|189.88|187.48|189.88|187.48|0
1649850880000|2022-04-13 11:54:40|189.95|187.55|189.95|187.55|189.95|187.55|189.88|187.48|0
1649850890000|2022-04-13 11:54:50|190.24|187.84|190.09|187.69|190.24|187.84|190.09|187.69|0
1649850900000|2022-04-13 11:55:00|190.16|187.76|190.16|187.76|190.24|187.84|190.16|187.76|0
1649850910000|2022-04-13 11:55:10|190.2|187.8|190.45|188.05|190.45|188.05|190.16|187.76|0
1649850920000|2022-04-13 11:55:20|190.38|187.98|190.52|188.12|190.52|188.12|190.38|187.98|0
1649850940000|2022-04-13 11:55:40|190.45|188.05|190.31|187.91|190.45|188.05|190.31|187.91|0
1649850950000|2022-04-13 11:55:50|190.38|187.98|190.38|187.98|190.52|188.12|190.38|187.98|0
1649850960000|2022-04-13 11:56:00|190.45|188.05|190.41|188.01|190.45|188.05|190.38|187.98|0
1649850970000|2022-04-13 11:56:10|190.38|187.98|190.52|188.12|190.52|188.12|190.38|187.98|0
1649850980000|2022-04-13 11:56:20|190.49|188.09|190.52|188.12|190.52|188.12|190.45|188.05|0
1649850990000|2022-04-13 11:56:30|190.49|188.09|190.52|188.12|190.52|188.12|190.49|188.09|0
1649851000000|2022-04-13 11:56:40|190.45|188.05|190.38|187.98|190.45|188.05|190.38|187.98|0
1649851010000|2022-04-13 11:56:50|190.31|187.91|190.31|187.91|190.38|187.98|190.31|187.91|0
1649851020000|2022-04-13 11:57:00|190.38|187.98|190.38|187.98|190.38|187.98|190.38|187.98|0
1649851030000|2022-04-13 11:57:10|190.52|188.12|190.59|188.19|190.59|188.19|190.52|188.12|0
1649851040000|2022-04-13 11:57:20|190.88|188.48|190.8|188.4|190.88|188.48|190.8|188.4|0
1649851050000|2022-04-13 11:57:30|190.88|188.48|190.95|188.55|190.95|188.55|190.88|188.48|0
1649851060000|2022-04-13 11:57:40|191.09|188.69|191.3|188.9|191.3|188.9|191.09|188.69|0
1649851070000|2022-04-13 11:57:50|191.37|188.97|191.45|189.05|191.45|189.05|191.37|188.97|0
1649851080000|2022-04-13 11:58:00|191.37|188.97|191.73|189.33|191.73|189.33|191.37|188.97|0
1649851090000|2022-04-13 11:58:10|191.8|189.4|191.8|189.4|191.8|189.4|191.73|189.33|0
1649851100000|2022-04-13 11:58:20|191.73|189.33|191.66|189.26|191.73|189.33|191.66|189.26|0
1649851110000|2022-04-13 11:58:30|191.59|189.19|191.52|189.12|191.59|189.19|191.52|189.12|0
1649851120000|2022-04-13 11:58:40|191.45|189.05|191.45|189.05|191.45|189.05|191.37|188.97|0
1649851130000|2022-04-13 11:58:50|191.52|189.12|191.3|188.9|191.52|189.12|191.3|188.9|0
1649851140000|2022-04-13 11:59:00|191.45|189.05|191.66|189.26|191.66|189.26|191.45|189.05|0
1649851150000|2022-04-13 11:59:10|191.73|189.33|191.73|189.33|191.73|189.33|191.7|189.3|0
1649851160000|2022-04-13 11:59:20|191.66|189.26|191.37|188.97|191.66|189.26|191.37|188.97|0
1649851170000|2022-04-13 11:59:30|191.34|188.94|191.23|188.83|191.34|188.94|191.23|188.83|0
1649851180000|2022-04-13 11:59:40|191.16|188.76|191.23|188.83|191.23|188.83|191.16|188.76|0
1649851190000|2022-04-13 11:59:50|191.2|188.8|191.23|188.83|191.3|188.9|191.2|188.8|0
1649851200000|2022-04-13 12:00:00|191.16|188.76|191.3|188.9|191.3|188.9|191.16|188.76|0
1649851210000|2022-04-13 12:00:10|191.23|188.83|191.44|189.04|191.44|189.04|191.23|188.83|0
1649851220000|2022-04-13 12:00:20|191.59|189.19|191.59|189.19|191.66|189.26|191.59|189.19|0
1649851230000|2022-04-13 12:00:30|191.37|188.97|191.3|188.9|191.44|189.04|191.3|188.9|0
1649851240000|2022-04-13 12:00:40|191.23|188.83|191.16|188.76|191.23|188.83|191.16|188.76|0
1649851250000|2022-04-13 12:00:50|191.23|188.83|191.16|188.76|191.23|188.83|191.16|188.76|0
1649851260000|2022-04-13 12:01:00|191.12|188.72|191.09|188.69|191.16|188.76|191.09|188.69|0
1649851280000|2022-04-13 12:01:20|191.16|188.76|191.09|188.69|191.16|188.76|191.09|188.69|0
1649851290000|2022-04-13 12:01:30|191.16|188.76|191.09|188.69|191.16|188.76|191.09|188.69|0
1649851300000|2022-04-13 12:01:40|191.2|188.8|191.16|188.76|191.23|188.83|191.16|188.76|0
1649851310000|2022-04-13 12:01:50|191.02|188.62|190.87|188.47|191.02|188.62|190.87|188.47|0
1649851320000|2022-04-13 12:02:00|190.91|188.51|190.94|188.54|190.94|188.54|190.91|188.51|0
1649851330000|2022-04-13 12:02:10|190.87|188.47|190.94|188.54|190.94|188.54|190.87|188.47|0
1649851340000|2022-04-13 12:02:20|191.02|188.62|190.87|188.47|191.02|188.62|190.87|188.47|0
1649851350000|2022-04-13 12:02:30|190.94|188.54|190.94|188.54|190.94|188.54|190.94|188.54|0
1649851360000|2022-04-13 12:02:40|191.02|188.62|190.94|188.54|191.02|188.62|190.94|188.54|0
1649851370000|2022-04-13 12:02:50|190.87|188.47|190.8|188.4|190.87|188.47|190.8|188.4|0
1649851380000|2022-04-13 12:03:00|190.91|188.51|190.8|188.4|190.91|188.51|190.8|188.4|0
1649851390000|2022-04-13 12:03:10|190.87|188.47|191.02|188.62|191.02|188.62|190.8|188.4|0
1649851400000|2022-04-13 12:03:20|191.05|188.65|191.05|188.65|191.05|188.65|191.05|188.65|0
1649851410000|2022-04-13 12:03:30|191.12|188.72|191.09|188.69|191.16|188.76|191.09|188.69|0
1649851420000|2022-04-13 12:03:40|191.16|188.76|191.01|188.61|191.16|188.76|191.01|188.61|0
1649851430000|2022-04-13 12:03:50|191.09|188.69|191.09|188.69|191.09|188.69|191.09|188.69|0
1649851440000|2022-04-13 12:04:00|191.16|188.76|191.12|188.72|191.16|188.76|191.12|188.72|0
1649851450000|2022-04-13 12:04:10|191.16|188.76|191.16|188.76|191.16|188.76|191.16|188.76|0
1649851460000|2022-04-13 12:04:20|191.19|188.79|191.37|188.97|191.37|188.97|191.19|188.79|0
1649851470000|2022-04-13 12:04:30|191.59|189.19|191.44|189.04|191.59|189.19|191.44|189.04|0
1649851480000|2022-04-13 12:04:40|191.51|189.11|191.44|189.04|191.51|189.11|191.44|189.04|0
1649851490000|2022-04-13 12:04:50|191.37|188.97|191.51|189.11|191.55|189.15|191.37|188.97|0
1649851500000|2022-04-13 12:05:00|191.8|189.4|191.94|189.54|191.94|189.54|191.73|189.33|0
1649851510000|2022-04-13 12:05:10|192.09|189.69|192.01|189.61|192.09|189.69|191.87|189.47|0
1649851520000|2022-04-13 12:05:20|191.94|189.54|191.94|189.54|191.94|189.54|191.91|189.51|0
1649851530000|2022-04-13 12:05:30|191.91|189.51|191.94|189.54|191.94|189.54|191.91|189.51|0
1649851540000|2022-04-13 12:05:40|192.09|189.69|191.8|189.4|192.09|189.69|191.8|189.4|0
1649851550000|2022-04-13 12:05:50|191.94|189.54|191.73|189.33|191.94|189.54|191.73|189.33|0
1649851560000|2022-04-13 12:06:00|191.77|189.37|191.73|189.33|191.77|189.37|191.73|189.33|0
1649851570000|2022-04-13 12:06:10|191.8|189.4|191.8|189.4|191.8|189.4|191.77|189.37|0
1649851580000|2022-04-13 12:06:20|191.94|189.54|192.01|189.61|192.01|189.61|191.87|189.47|0
1649851590000|2022-04-13 12:06:30|192.09|189.69|192.09|189.69|192.09|189.69|192.01|189.61|0
1649851600000|2022-04-13 12:06:40|192.01|189.61|191.94|189.54|192.01|189.61|191.87|189.47|0
1649851610000|2022-04-13 12:06:50|192.01|189.61|191.73|189.33|192.01|189.61|191.73|189.33|0
1649851620000|2022-04-13 12:07:00|191.58|189.18|191.37|188.97|191.58|189.18|191.37|188.97|0
1649851630000|2022-04-13 12:07:10|191.3|188.9|191.51|189.11|191.51|189.11|191.3|188.9|0
1649851640000|2022-04-13 12:07:20|191.44|189.04|191.62|189.22|191.62|189.22|191.44|189.04|0
1649851650000|2022-04-13 12:07:30|191.73|189.33|191.66|189.26|191.73|189.33|191.66|189.26|0
1649851660000|2022-04-13 12:07:40|191.73|189.33|191.73|189.33|191.8|189.4|191.73|189.33|0
1649851680000|2022-04-13 12:08:00|191.66|189.26|191.66|189.26|191.69|189.29|191.66|189.26|0
1649851690000|2022-04-13 12:08:10|191.73|189.33|192.16|189.76|192.16|189.76|191.73|189.33|0
1649851700000|2022-04-13 12:08:20|192.23|189.83|192.3|189.9|192.34|189.94|192.23|189.83|0
1649851710000|2022-04-13 12:08:30|192.23|189.83|192.08|189.68|192.23|189.83|192.08|189.68|0
1649851720000|2022-04-13 12:08:40|192.01|189.61|192.08|189.68|192.08|189.68|192.01|189.61|0
1649851730000|2022-04-13 12:08:50|192.16|189.76|192.23|189.83|192.3|189.9|192.16|189.76|0
1649851740000|2022-04-13 12:09:00|192.27|189.87|192.27|189.87|192.3|189.9|192.27|189.87|0
1649851750000|2022-04-13 12:09:10|192.3|189.9|192.3|189.9|192.37|189.97|192.3|189.9|0
1649851760000|2022-04-13 12:09:20|192.37|189.97|192.51|190.11|192.51|190.11|192.37|189.97|0
1649851770000|2022-04-13 12:09:30|192.44|190.04|192.48|190.08|192.51|190.11|192.44|190.04|0
1649851780000|2022-04-13 12:09:40|192.51|190.11|192.59|190.19|192.59|190.19|192.51|190.11|0
1649851790000|2022-04-13 12:09:50|192.51|190.11|192.66|190.26|192.66|190.26|192.51|190.11|0
1649851800000|2022-04-13 12:10:00|192.73|190.33|192.59|190.19|192.73|190.33|192.59|190.19|0
1649851810000|2022-04-13 12:10:10|192.51|190.11|192.44|190.04|192.59|190.19|192.44|190.04|0
1649851820000|2022-04-13 12:10:20|192.51|190.11|192.41|190.01|192.51|190.11|192.41|190.01|0
1649851830000|2022-04-13 12:10:30|192.37|189.97|192.44|190.04|192.51|190.11|192.37|189.97|0
1649851840000|2022-04-13 12:10:40|192.51|190.11|192.59|190.19|192.59|190.19|192.51|190.11|0
1649851850000|2022-04-13 12:10:50|192.44|190.04|192.59|190.19|192.59|190.19|192.44|190.04|0
1649851860000|2022-04-13 12:11:00|192.66|190.26|192.8|190.4|192.8|190.4|192.66|190.26|0
1649851870000|2022-04-13 12:11:10|192.73|190.33|192.66|190.26|192.73|190.33|192.66|190.26|0
1649851880000|2022-04-13 12:11:20|192.62|190.22|192.51|190.11|192.62|190.22|192.51|190.11|0
1649851890000|2022-04-13 12:11:30|192.59|190.19|192.44|190.04|192.59|190.19|192.44|190.04|0
1649851900000|2022-04-13 12:11:40|192.48|190.08|192.51|190.11|192.51|190.11|192.48|190.08|0
1649851910000|2022-04-13 12:11:50|192.44|190.04|192.51|190.11|192.51|190.11|192.44|190.04|0
1649851920000|2022-04-13 12:12:00|192.44|190.04|192.59|190.19|192.59|190.19|192.44|190.04|0
1649851930000|2022-04-13 12:12:10|192.51|190.11|192.08|189.68|192.51|190.11|192.08|189.68|0
1649851940000|2022-04-13 12:12:20|192.19|189.79|192.15|189.75|192.23|189.83|192.15|189.75|0
1649851950000|2022-04-13 12:12:30|192.23|189.83|192.08|189.68|192.23|189.83|192.08|189.68|0
1649851960000|2022-04-13 12:12:40|192.12|189.72|192.23|189.83|192.23|189.83|192.12|189.72|0
1649851970000|2022-04-13 12:12:50|192.3|189.9|192.37|189.97|192.44|190.04|192.3|189.9|0
1649851980000|2022-04-13 12:13:00|192.3|189.9|192.23|189.83|192.37|189.97|192.23|189.83|0
1649851990000|2022-04-13 12:13:10|192.15|189.75|192.08|189.68|192.15|189.75|192.08|189.68|0
1649852000000|2022-04-13 12:13:20|192.01|189.61|192.01|189.61|192.01|189.61|192.01|189.61|0
1649852010000|2022-04-13 12:13:30|191.94|189.54|191.94|189.54|191.94|189.54|191.87|189.47|0
1649852020000|2022-04-13 12:13:40|192.01|189.61|191.98|189.58|192.01|189.61|191.98|189.58|0
1649852030000|2022-04-13 12:13:50|192.01|189.61|192.01|189.61|192.01|189.61|191.94|189.54|0
1649852040000|2022-04-13 12:14:00|192.08|189.68|192.01|189.61|192.08|189.68|192.01|189.61|0
1649852050000|2022-04-13 12:14:10|192.08|189.68|191.94|189.54|192.08|189.68|191.94|189.54|0
1649852060000|2022-04-13 12:14:20|191.87|189.47|191.94|189.54|192.01|189.61|191.87|189.47|0
1649852070000|2022-04-13 12:14:30|192.01|189.61|191.94|189.54|192.08|189.68|191.94|189.54|0
1649852080000|2022-04-13 12:14:40|192.01|189.61|192.01|189.61|192.01|189.61|191.94|189.54|0
1649852090000|2022-04-13 12:14:50|191.98|189.58|192.01|189.61|192.01|189.61|191.98|189.58|0
1649852100000|2022-04-13 12:15:00|192.23|189.83|192.23|189.83|192.23|189.83|192.08|189.68|0
1649852110000|2022-04-13 12:15:10|192.37|189.97|192.3|189.9|192.37|189.97|192.23|189.83|0
1649852120000|2022-04-13 12:15:20|192.33|189.93|192.37|189.97|192.37|189.97|192.33|189.93|0
1649852130000|2022-04-13 12:15:30|192.44|190.04|192.44|190.04|192.51|190.11|192.44|190.04|0
1649852140000|2022-04-13 12:15:40|192.37|189.97|192.37|189.97|192.37|189.97|192.37|189.97|0
1649852150000|2022-04-13 12:15:50|192.58|190.18|192.58|190.18|192.66|190.26|192.58|190.18|0
1649852160000|2022-04-13 12:16:00|192.51|190.11|192.15|189.75|192.51|190.11|192.15|189.75|0
1649852170000|2022-04-13 12:16:10|192.08|189.68|191.94|189.54|192.08|189.68|191.94|189.54|0
1649852180000|2022-04-13 12:16:20|192.01|189.61|192.01|189.61|192.05|189.65|192.01|189.61|0
1649852190000|2022-04-13 12:16:30|191.98|189.58|192.01|189.61|192.01|189.61|191.98|189.58|0
1649852200000|2022-04-13 12:16:40|191.94|189.54|191.94|189.54|192.01|189.61|191.94|189.54|0
1649852210000|2022-04-13 12:16:50|191.87|189.47|191.79|189.39|191.87|189.47|191.79|189.39|0
1649852220000|2022-04-13 12:17:00|191.72|189.32|191.65|189.25|191.72|189.32|191.65|189.25|0
1649852230000|2022-04-13 12:17:10|191.58|189.18|191.51|189.11|191.58|189.18|191.51|189.11|0
1649852240000|2022-04-13 12:17:20|191.44|189.04|191.37|188.97|191.44|189.04|191.37|188.97|0
1649852250000|2022-04-13 12:17:30|191.51|189.11|191.65|189.25|191.65|189.25|191.51|189.11|0
1649852260000|2022-04-13 12:17:40|191.55|189.15|191.55|189.15|191.55|189.15|191.51|189.11|0
1649852270000|2022-04-13 12:17:50|191.51|189.11|191.58|189.18|191.58|189.18|191.47|189.07|0
1649852280000|2022-04-13 12:18:00|191.51|189.11|191.58|189.18|191.58|189.18|191.51|189.11|0
1649852290000|2022-04-13 12:18:10|191.51|189.11|191.51|189.11|191.51|189.11|191.51|189.11|0
1649852300000|2022-04-13 12:18:20|191.47|189.07|191.44|189.04|191.51|189.11|191.44|189.04|0
1649852310000|2022-04-13 12:18:30|191.29|188.89|191.37|188.97|191.37|188.97|191.29|188.89|0
1649852320000|2022-04-13 12:18:40|191.44|189.04|191.44|189.04|191.44|189.04|191.44|189.04|0
1649852330000|2022-04-13 12:18:50|191.36|188.96|191.36|188.96|191.36|188.96|191.36|188.96|0
1649852340000|2022-04-13 12:19:00|191.29|188.89|191.36|188.96|191.36|188.96|191.29|188.89|0
1649852350000|2022-04-13 12:19:10|191.29|188.89|191.51|189.11|191.51|189.11|191.29|188.89|0
1649852360000|2022-04-13 12:19:20|191.65|189.25|191.54|189.14|191.65|189.25|191.54|189.14|0
1649852370000|2022-04-13 12:19:30|191.44|189.04|191.44|189.04|191.44|189.04|191.36|188.96|0
1649852380000|2022-04-13 12:19:40|191.51|189.11|191.44|189.04|191.51|189.11|191.44|189.04|0
1649852390000|2022-04-13 12:19:50|191.47|189.07|191.51|189.11|191.51|189.11|191.47|189.07|0
1649852400000|2022-04-13 12:20:00|191.58|189.18|191.62|189.22|191.65|189.25|191.58|189.18|0
1649852410000|2022-04-13 12:20:10|191.58|189.18|191.51|189.11|191.58|189.18|191.44|189.04|0
1649852420000|2022-04-13 12:20:20|191.44|189.04|191.36|188.96|191.44|189.04|191.29|188.89|0
1649852430000|2022-04-13 12:20:30|191.29|188.89|191.4|189|191.4|189|191.29|188.89|0
1649852440000|2022-04-13 12:20:40|191.33|188.93|191.44|189.04|191.44|189.04|191.33|188.93|0
1649852450000|2022-04-13 12:20:50|191.36|188.96|191.36|188.96|191.36|188.96|191.36|188.96|0
1649852460000|2022-04-13 12:21:00|191.44|189.04|191.51|189.11|191.51|189.11|191.36|188.96|0
1649852470000|2022-04-13 12:21:10|191.47|189.07|191.36|188.96|191.47|189.07|191.36|188.96|0
1649852480000|2022-04-13 12:21:20|191.44|189.04|191.44|189.04|191.44|189.04|191.44|189.04|0
1649852490000|2022-04-13 12:21:30|191.47|189.07|191.36|188.96|191.51|189.11|191.36|188.96|0
1649852500000|2022-04-13 12:21:40|191.44|189.04|191.58|189.18|191.58|189.18|191.44|189.04|0
1649852510000|2022-04-13 12:21:50|191.65|189.25|191.83|189.43|191.83|189.43|191.65|189.25|0
1649852520000|2022-04-13 12:22:00|192.08|189.68|192.01|189.61|192.08|189.68|192.01|189.61|0
1649852530000|2022-04-13 12:22:10|192.22|189.82|192.65|190.25|192.65|190.25|192.22|189.82|0
1649852540000|2022-04-13 12:22:20|193.16|190.76|193.08|190.68|193.16|190.76|192.94|190.54|0
1649852550000|2022-04-13 12:22:30|193.01|190.61|192.58|190.18|193.08|190.68|192.58|190.18|0
1649852560000|2022-04-13 12:22:40|192.72|190.32|192.87|190.47|192.87|190.47|192.72|190.32|0
1649852570000|2022-04-13 12:22:50|192.94|190.54|192.94|190.54|192.94|190.54|192.87|190.47|0
1649852580000|2022-04-13 12:23:00|192.62|190.22|192.72|190.32|192.72|190.32|192.58|190.18|0
1649852590000|2022-04-13 12:23:10|192.69|190.29|192.8|190.4|192.8|190.4|192.69|190.29|0
1649852600000|2022-04-13 12:23:20|193.01|190.61|193.08|190.68|193.08|190.68|193.01|190.61|0
1649852610000|2022-04-13 12:23:30|192.94|190.54|192.94|190.54|192.94|190.54|192.94|190.54|0
1649852620000|2022-04-13 12:23:40|192.87|190.47|192.98|190.58|192.98|190.58|192.87|190.47|0
1649852630000|2022-04-13 12:23:50|193.01|190.61|193.16|190.76|193.3|190.9|193.01|190.61|0
1649852640000|2022-04-13 12:24:00|193.08|190.68|193.16|190.76|193.16|190.76|193.08|190.68|0
1649852650000|2022-04-13 12:24:10|193.19|190.79|193.8|191.4|193.8|191.4|193.19|190.79|0
1649852660000|2022-04-13 12:24:20|194.02|191.62|193.8|191.4|194.06|191.66|193.8|191.4|0
1649852670000|2022-04-13 12:24:30|193.73|191.33|193.8|191.4|193.8|191.4|193.73|191.33|0
1649852680000|2022-04-13 12:24:40|193.88|191.48|193.88|191.48|193.88|191.48|193.88|191.48|0
1649852690000|2022-04-13 12:24:50|193.7|191.3|193.59|191.19|193.73|191.33|193.59|191.19|0
1649852700000|2022-04-13 12:25:00|193.51|191.11|193.51|191.11|193.59|191.19|193.51|191.11|0
1649852710000|2022-04-13 12:25:10|193.44|191.04|193.3|190.9|193.44|191.04|193.3|190.9|0
1649852720000|2022-04-13 12:25:20|193.37|190.97|193.37|190.97|193.37|190.97|193.37|190.97|0
1649852730000|2022-04-13 12:25:30|193.51|191.11|193.73|191.33|193.73|191.33|193.51|191.11|0
1649852740000|2022-04-13 12:25:40|193.8|191.4|193.88|191.48|193.88|191.48|193.8|191.4|0
1649852750000|2022-04-13 12:25:50|193.95|191.55|193.73|191.33|193.95|191.55|193.73|191.33|0
1649852760000|2022-04-13 12:26:00|193.59|191.19|193.3|190.9|193.59|191.19|193.23|190.83|0
1649852770000|2022-04-13 12:26:10|193.44|191.04|193.51|191.11|193.51|191.11|193.37|190.97|0
1649852780000|2022-04-13 12:26:20|193.59|191.19|193.73|191.33|193.73|191.33|193.51|191.11|0
1649852790000|2022-04-13 12:26:30|193.95|191.55|193.95|191.55|194.16|191.76|193.95|191.55|0
1649852800000|2022-04-13 12:26:40|193.88|191.48|193.7|191.3|193.88|191.48|193.7|191.3|0
1649852810000|2022-04-13 12:26:50|193.66|191.26|193.66|191.26|193.87|191.47|193.66|191.26|0
1649852820000|2022-04-13 12:27:00|193.44|191.04|193.05|190.65|193.44|191.04|193.05|190.65|0
1649852830000|2022-04-13 12:27:10|192.87|190.47|193.15|190.75|193.15|190.75|192.87|190.47|0
1649852840000|2022-04-13 12:27:20|193.44|191.04|193.37|190.97|193.44|191.04|193.37|190.97|0
1649852850000|2022-04-13 12:27:30|193.23|190.83|193.23|190.83|193.26|190.86|193.15|190.75|0
1649852860000|2022-04-13 12:27:40|193.37|190.97|193.26|190.86|193.37|190.97|193.26|190.86|0
1649852870000|2022-04-13 12:27:50|193.37|190.97|193.3|190.9|193.37|190.97|193.3|190.9|0
1649852880000|2022-04-13 12:28:00|193.33|190.93|193.23|190.83|193.33|190.93|193.15|190.75|0
1649852890000|2022-04-13 12:28:10|193.15|190.75|193.23|190.83|193.23|190.83|193.15|190.75|0
1649852900000|2022-04-13 12:28:20|193.33|190.93|193.3|190.9|193.33|190.93|193.23|190.83|0
1649852910000|2022-04-13 12:28:30|193.26|190.86|193.23|190.83|193.3|190.9|193.23|190.83|0
1649852920000|2022-04-13 12:28:40|193.15|190.75|193.15|190.75|193.15|190.75|193.15|190.75|0
1649852930000|2022-04-13 12:28:50|193.08|190.68|193.05|190.65|193.08|190.68|193.05|190.65|0
1649852940000|2022-04-13 12:29:00|193.01|190.61|193.15|190.75|193.15|190.75|193.01|190.61|0
1649852950000|2022-04-13 12:29:10|193.3|190.9|193.44|191.04|193.44|191.04|193.3|190.9|0
1649852960000|2022-04-13 12:29:20|193.15|190.75|193.26|190.86|193.26|190.86|193.15|190.75|0
1649852970000|2022-04-13 12:29:30|193.3|190.9|193.15|190.75|193.3|190.9|193.15|190.75|0
1649852980000|2022-04-13 12:29:40|193.08|190.68|193.3|190.9|193.3|190.9|193.08|190.68|0
1649852990000|2022-04-13 12:29:50|193.22|190.82|193.22|190.82|193.22|190.82|193.15|190.75|0
1649853000000|2022-04-13 12:30:00|193.15|190.75|194.56|192.16|194.56|192.16|193.15|190.75|0
1649853010000|2022-04-13 12:30:10|194.78|192.38|194.52|192.12|195.07|192.67|194.52|192.12|0
1649853020000|2022-04-13 12:30:20|194.49|192.09|194.38|191.98|194.49|192.09|194.23|191.83|0
1649853030000|2022-04-13 12:30:30|194.71|192.31|194.52|192.12|194.71|192.31|194.52|192.12|0
1649853040000|2022-04-13 12:30:40|194.31|191.91|194.16|191.76|194.31|191.91|194.16|191.76|0
1649853050000|2022-04-13 12:30:50|193.95|191.55|194.09|191.69|194.23|191.83|193.95|191.55|0
1649853060000|2022-04-13 12:31:00|194.38|191.98|194.49|192.09|194.49|192.09|194.27|191.87|0
1649853070000|2022-04-13 12:31:10|194.23|191.83|194.31|191.91|194.31|191.91|194.02|191.62|0
1649853080000|2022-04-13 12:31:20|194.09|191.69|194.2|191.8|194.2|191.8|194.09|191.69|0
1649853090000|2022-04-13 12:31:30|194.23|191.83|194.38|191.98|194.38|191.98|194.23|191.83|0
1649853100000|2022-04-13 12:31:40|194.49|192.09|194.16|191.76|194.49|192.09|194.16|191.76|0
1649853110000|2022-04-13 12:31:50|194.09|191.69|194.45|192.05|194.45|192.05|194.09|191.69|0
1649853120000|2022-04-13 12:32:00|194.52|192.12|194.42|192.02|194.52|192.12|194.42|192.02|0
1649853130000|2022-04-13 12:32:10|194.16|191.76|193.73|191.33|194.16|191.76|193.73|191.33|0
1649853140000|2022-04-13 12:32:20|193.66|191.26|193.22|190.82|193.66|191.26|193.22|190.82|0
1649853150000|2022-04-13 12:32:30|193.37|190.97|193.51|191.11|193.51|191.11|193.37|190.97|0
1649853160000|2022-04-13 12:32:40|193.3|190.9|193.22|190.82|193.3|190.9|193.22|190.82|0
1649853170000|2022-04-13 12:32:50|193.37|190.97|193.15|190.75|193.37|190.97|193.15|190.75|0
1649853180000|2022-04-13 12:33:00|193.01|190.61|193.04|190.64|193.04|190.64|193.01|190.61|0
1649853190000|2022-04-13 12:33:10|192.94|190.54|192.94|190.54|192.94|190.54|192.79|190.39|0
1649853200000|2022-04-13 12:33:20|192.83|190.43|192.65|190.25|192.86|190.46|192.65|190.25|0
1649853210000|2022-04-13 12:33:30|192.79|190.39|192.9|190.5|192.94|190.54|192.79|190.39|0
1649853220000|2022-04-13 12:33:40|192.94|190.54|193.01|190.61|193.01|190.61|192.94|190.54|0
1649853230000|2022-04-13 12:33:50|192.93|190.53|193.15|190.75|193.15|190.75|192.93|190.53|0
1649853240000|2022-04-13 12:34:00|193.22|190.82|193.01|190.61|193.22|190.82|192.93|190.53|0
1649853250000|2022-04-13 12:34:10|192.93|190.53|192.86|190.46|192.93|190.53|192.86|190.46|0
1649853260000|2022-04-13 12:34:20|192.65|190.25|192.72|190.32|192.72|190.32|192.65|190.25|0
1649853270000|2022-04-13 12:34:30|192.79|190.39|193.15|190.75|193.15|190.75|192.79|190.39|0
1649853280000|2022-04-13 12:34:40|193.37|190.97|193.37|190.97|193.37|190.97|193.29|190.89|0
1649853290000|2022-04-13 12:34:50|193.44|191.04|193.44|191.04|193.44|191.04|193.44|191.04|0
1649853300000|2022-04-13 12:35:00|193.37|190.97|193.37|190.97|193.37|190.97|193.29|190.89|0
1649853310000|2022-04-13 12:35:10|193.29|190.89|193.8|191.4|193.8|191.4|193.29|190.89|0
1649853320000|2022-04-13 12:35:20|193.94|191.54|194.02|191.62|194.02|191.62|193.94|191.54|0
1649853330000|2022-04-13 12:35:30|193.94|191.54|193.87|191.47|193.94|191.54|193.87|191.47|0
1649853340000|2022-04-13 12:35:40|193.94|191.54|193.55|191.15|193.94|191.54|193.55|191.15|0
1649853350000|2022-04-13 12:35:50|193.58|191.18|193.62|191.22|193.62|191.22|193.58|191.18|0
1649853360000|2022-04-13 12:36:00|193.58|191.18|193.37|190.97|193.58|191.18|193.37|190.97|0
1649853370000|2022-04-13 12:36:10|193.22|190.82|193.29|190.89|193.29|190.89|193.22|190.82|0
1649853380000|2022-04-13 12:36:20|193.44|191.04|193.44|191.04|193.44|191.04|193.44|191.04|0
1649853390000|2022-04-13 12:36:30|193.51|191.11|193.65|191.25|193.65|191.25|193.51|191.11|0
1649853400000|2022-04-13 12:36:40|193.73|191.33|193.51|191.11|193.73|191.33|193.51|191.11|0
1649853410000|2022-04-13 12:36:50|193.58|191.18|193.58|191.18|193.58|191.18|193.51|191.11|0
1649853420000|2022-04-13 12:37:00|193.51|191.11|193.55|191.15|193.58|191.18|193.51|191.11|0
1649853430000|2022-04-13 12:37:10|193.44|191.04|193.37|190.97|193.58|191.18|193.37|190.97|0
1649853440000|2022-04-13 12:37:20|193.51|191.11|193.29|190.89|193.51|191.11|193.29|190.89|0
1649853450000|2022-04-13 12:37:30|193.4|191|193.44|191.04|193.47|191.07|193.37|190.97|0
1649853460000|2022-04-13 12:37:40|193.29|190.89|193.15|190.75|193.29|190.89|193.15|190.75|0
1649853470000|2022-04-13 12:37:50|193.08|190.68|193|190.6|193.08|190.68|193|190.6|0
1649853480000|2022-04-13 12:38:00|193.08|190.68|193.15|190.75|193.22|190.82|193.08|190.68|0
1649853490000|2022-04-13 12:38:10|193.22|190.82|193.36|190.96|193.36|190.96|193.22|190.82|0
1649853500000|2022-04-13 12:38:20|193.4|191|193.44|191.04|193.44|191.04|193.4|191|0
1649853510000|2022-04-13 12:38:30|193.51|191.11|193.51|191.11|193.55|191.15|193.51|191.11|0
1649853520000|2022-04-13 12:38:40|193.47|191.07|193.36|190.96|193.51|191.11|193.36|190.96|0
1649853530000|2022-04-13 12:38:50|193.29|190.89|193.08|190.68|193.29|190.89|193.08|190.68|0
1649853540000|2022-04-13 12:39:00|193.15|190.75|193.15|190.75|193.15|190.75|193|190.6|0
1649853550000|2022-04-13 12:39:10|193.22|190.82|193.26|190.86|193.26|190.86|193.22|190.82|0
1649853560000|2022-04-13 12:39:20|193.15|190.75|193.26|190.86|193.26|190.86|193.15|190.75|0
1649853570000|2022-04-13 12:39:30|193.22|190.82|192.86|190.46|193.29|190.89|192.86|190.46|0
1649853580000|2022-04-13 12:39:40|192.93|190.53|192.79|190.39|192.93|190.53|192.79|190.39|0
1649853590000|2022-04-13 12:39:50|192.86|190.46|192.93|190.53|192.93|190.53|192.79|190.39|0
1649853600000|2022-04-13 12:40:00|192.86|190.46|192.72|190.32|192.86|190.46|192.72|190.32|0
1649853610000|2022-04-13 12:40:10|192.93|190.53|193.08|190.68|193.15|190.75|192.93|190.53|0
1649853620000|2022-04-13 12:40:20|193.15|190.75|193.15|190.75|193.22|190.82|193.15|190.75|0
1649853630000|2022-04-13 12:40:30|193.08|190.68|193|190.6|193.08|190.68|193|190.6|0
1649853640000|2022-04-13 12:40:40|192.93|190.53|192.72|190.32|192.93|190.53|192.72|190.32|0
1649853650000|2022-04-13 12:40:50|192.5|190.1|192.21|189.81|192.5|190.1|192.21|189.81|0
1649853660000|2022-04-13 12:41:00|192.14|189.74|192.21|189.81|192.21|189.81|192.14|189.74|0
1649853670000|2022-04-13 12:41:10|192.07|189.67|191.93|189.53|192.07|189.67|191.86|189.46|0
1649853680000|2022-04-13 12:41:20|191.86|189.46|191.93|189.53|191.93|189.53|191.86|189.46|0
1649853690000|2022-04-13 12:41:30|192|189.6|191.86|189.46|192|189.6|191.86|189.46|0
1649853700000|2022-04-13 12:41:40|191.93|189.53|191.93|189.53|191.93|189.53|191.86|189.46|0
1649853710000|2022-04-13 12:41:50|191.89|189.49|192|189.6|192|189.6|191.89|189.49|0
1649853720000|2022-04-13 12:42:00|192.04|189.64|192|189.6|192.07|189.67|192|189.6|0
1649853730000|2022-04-13 12:42:10|192.07|189.67|192.07|189.67|192.07|189.67|192|189.6|0
1649853740000|2022-04-13 12:42:20|192.14|189.74|192.14|189.74|192.21|189.81|192.14|189.74|0
1649853750000|2022-04-13 12:42:30|192.07|189.67|192.07|189.67|192.14|189.74|192.07|189.67|0
1649853760000|2022-04-13 12:42:40|192.14|189.74|192.14|189.74|192.14|189.74|192.07|189.67|0
1649853770000|2022-04-13 12:42:50|192.07|189.67|191.71|189.31|192.07|189.67|191.71|189.31|0
1649853780000|2022-04-13 12:43:00|191.57|189.17|191.85|189.45|191.85|189.45|191.57|189.17|0
1649853790000|2022-04-13 12:43:10|192.03|189.63|191.93|189.53|192.03|189.63|191.93|189.53|0
1649853800000|2022-04-13 12:43:20|191.82|189.42|191.82|189.42|191.82|189.42|191.82|189.42|0
1649853810000|2022-04-13 12:43:30|191.78|189.38|191.85|189.45|191.85|189.45|191.78|189.38|0
1649853820000|2022-04-13 12:43:40|191.82|189.42|191.78|189.38|191.82|189.42|191.78|189.38|0
1649853830000|2022-04-13 12:43:50|191.82|189.42|191.78|189.38|191.85|189.45|191.78|189.38|0
1649853840000|2022-04-13 12:44:00|191.85|189.45|191.78|189.38|191.85|189.45|191.78|189.38|0
1649853850000|2022-04-13 12:44:10|191.85|189.45|191.93|189.53|191.93|189.53|191.85|189.45|0
1649853860000|2022-04-13 12:44:20|192.07|189.67|192.07|189.67|192.07|189.67|192.07|189.67|0
1649853870000|2022-04-13 12:44:30|192.03|189.63|192.03|189.63|192.07|189.67|192|189.6|0
1649853880000|2022-04-13 12:44:40|192.07|189.67|192.03|189.63|192.07|189.67|192.03|189.63|0
1649853890000|2022-04-13 12:44:50|192|189.6|192.07|189.67|192.07|189.67|192|189.6|0
1649853900000|2022-04-13 12:45:00|192.14|189.74|192.14|189.74|192.14|189.74|192.07|189.67|0
1649853910000|2022-04-13 12:45:10|192.11|189.71|192|189.6|192.11|189.71|192|189.6|0
1649853920000|2022-04-13 12:45:20|192.07|189.67|192.14|189.74|192.14|189.74|192.07|189.67|0
1649853930000|2022-04-13 12:45:30|192.07|189.67|192.14|189.74|192.14|189.74|192.07|189.67|0
1649853940000|2022-04-13 12:45:40|192.07|189.67|192.07|189.67|192.07|189.67|192.07|189.67|0
1649853950000|2022-04-13 12:45:50|192.03|189.63|192.03|189.63|192.03|189.63|192.03|189.63|0
1649853960000|2022-04-13 12:46:00|191.92|189.52|191.85|189.45|191.92|189.52|191.78|189.38|0
1649853970000|2022-04-13 12:46:10|191.78|189.38|191.78|189.38|191.78|189.38|191.78|189.38|0
1649853980000|2022-04-13 12:46:20|191.85|189.45|191.78|189.38|191.85|189.45|191.78|189.38|0
1649853990000|2022-04-13 12:46:30|191.85|189.45|191.85|189.45|191.85|189.45|191.85|189.45|0
1649854000000|2022-04-13 12:46:40|192.07|189.67|192.07|189.67|192.07|189.67|192|189.6|0
1649854010000|2022-04-13 12:46:50|192|189.6|192.14|189.74|192.14|189.74|191.92|189.52|0
1649854020000|2022-04-13 12:47:00|192.21|189.81|192|189.6|192.21|189.81|192|189.6|0
1649854030000|2022-04-13 12:47:10|192.07|189.67|191.92|189.52|192.07|189.67|191.92|189.52|0
1649854040000|2022-04-13 12:47:20|192|189.6|192|189.6|192.07|189.67|192|189.6|0
1649854050000|2022-04-13 12:47:30|191.92|189.52|192.28|189.88|192.28|189.88|191.92|189.52|0
1649854060000|2022-04-13 12:47:40|192.35|189.95|192.35|189.95|192.43|190.03|192.35|189.95|0
1649854070000|2022-04-13 12:47:50|192.43|190.03|192.35|189.95|192.43|190.03|192.35|189.95|0
1649854080000|2022-04-13 12:48:00|192.43|190.03|192.5|190.1|192.5|190.1|192.43|190.03|0
1649854090000|2022-04-13 12:48:10|192.64|190.24|192.71|190.31|192.71|190.31|192.64|190.24|0
1649854100000|2022-04-13 12:48:20|192.64|190.24|192.71|190.31|192.71|190.31|192.64|190.24|0
1649854110000|2022-04-13 12:48:30|192.64|190.24|192.64|190.24|192.71|190.31|192.64|190.24|0
1649854120000|2022-04-13 12:48:40|192.5|190.1|192.5|190.1|192.5|190.1|192.5|190.1|0
1649854130000|2022-04-13 12:48:50|192.53|190.13|192.28|189.88|192.53|190.13|192.28|189.88|0
1649854140000|2022-04-13 12:49:00|192.21|189.81|192.35|189.95|192.43|190.03|192.21|189.81|0
1649854150000|2022-04-13 12:49:10|192.43|190.03|192.64|190.24|192.68|190.28|192.43|190.03|0
1649854160000|2022-04-13 12:49:20|192.71|190.31|192.57|190.17|192.71|190.31|192.57|190.17|0
1649854170000|2022-04-13 12:49:30|192.71|190.31|192.71|190.31|192.71|190.31|192.71|190.31|0
1649854180000|2022-04-13 12:49:40|192.78|190.38|192.57|190.17|192.78|190.38|192.57|190.17|0
1649854190000|2022-04-13 12:49:50|192.5|190.1|192.57|190.17|192.57|190.17|192.5|190.1|0
1649854200000|2022-04-13 12:50:00|192.64|190.24|193|190.6|193|190.6|192.64|190.24|0
1649854210000|2022-04-13 12:50:10|192.93|190.53|192.86|190.46|192.93|190.53|192.86|190.46|0
1649854220000|2022-04-13 12:50:20|192.78|190.38|192.78|190.38|192.78|190.38|192.78|190.38|0
1649854230000|2022-04-13 12:50:30|192.86|190.46|193|190.6|193|190.6|192.86|190.46|0
1649854240000|2022-04-13 12:50:40|193.04|190.64|192.93|190.53|193.04|190.64|192.93|190.53|0
1649854250000|2022-04-13 12:50:50|193|190.6|192.93|190.53|193|190.6|192.86|190.46|0
1649854260000|2022-04-13 12:51:00|192.86|190.46|192.78|190.38|192.86|190.46|192.71|190.31|0
1649854270000|2022-04-13 12:51:10|192.57|190.17|192.71|190.31|192.71|190.31|192.57|190.17|0
1649854280000|2022-04-13 12:51:20|192.78|190.38|192.64|190.24|192.78|190.38|192.57|190.17|0
1649854290000|2022-04-13 12:51:30|192.5|190.1|192.64|190.24|192.64|190.24|192.5|190.1|0
1649854300000|2022-04-13 12:51:40|192.57|190.17|192.57|190.17|192.57|190.17|192.57|190.17|0
1649854310000|2022-04-13 12:51:50|192.71|190.31|192.85|190.45|192.85|190.45|192.71|190.31|0
1649854320000|2022-04-13 12:52:00|192.93|190.53|192.93|190.53|192.93|190.53|192.93|190.53|0
1649854330000|2022-04-13 12:52:10|192.96|190.56|193|190.6|193|190.6|192.96|190.56|0
1649854340000|2022-04-13 12:52:20|192.93|190.53|193|190.6|193|190.6|192.93|190.53|0
1649854350000|2022-04-13 12:52:30|193.07|190.67|193.07|190.67|193.07|190.67|193.07|190.67|0
1649854360000|2022-04-13 12:52:40|193|190.6|192.93|190.53|193.04|190.64|192.93|190.53|0
1649854380000|2022-04-13 12:53:00|193|190.6|192.93|190.53|193|190.6|192.93|190.53|0
1649854390000|2022-04-13 12:53:10|193.04|190.64|193.07|190.67|193.07|190.67|193|190.6|0
1649854400000|2022-04-13 12:53:20|193|190.6|193.04|190.64|193.04|190.64|192.93|190.53|0
1649854410000|2022-04-13 12:53:30|193.07|190.67|193.07|190.67|193.07|190.67|193.04|190.64|0
1649854420000|2022-04-13 12:53:40|192.93|190.53|192.93|190.53|193|190.6|192.93|190.53|0
1649854430000|2022-04-13 12:53:50|193.04|190.64|193|190.6|193.04|190.64|193|190.6|0
1649854440000|2022-04-13 12:54:00|193.07|190.67|192.96|190.56|193.07|190.67|192.96|190.56|0
1649854450000|2022-04-13 12:54:10|192.93|190.53|193.07|190.67|193.07|190.67|192.93|190.53|0
1649854460000|2022-04-13 12:54:20|193|190.6|192.93|190.53|193|190.6|192.93|190.53|0
1649854480000|2022-04-13 12:54:40|193|190.6|192.93|190.53|193|190.6|192.93|190.53|0
1649854490000|2022-04-13 12:54:50|193|190.6|193|190.6|193|190.6|193|190.6|0
1649854500000|2022-04-13 12:55:00|193.07|190.67|193.07|190.67|193.07|190.67|193|190.6|0
1649854510000|2022-04-13 12:55:10|193.14|190.74|193.14|190.74|193.14|190.74|193.07|190.67|0
1649854520000|2022-04-13 12:55:20|193.21|190.81|193.65|191.25|193.65|191.25|193.21|190.81|0
1649854530000|2022-04-13 12:55:30|193.79|191.39|193.93|191.53|194.01|191.61|193.79|191.39|0
1649854540000|2022-04-13 12:55:40|194.01|191.61|194.08|191.68|194.08|191.68|194.01|191.61|0
1649854550000|2022-04-13 12:55:50|194.01|191.61|194.01|191.61|194.01|191.61|194.01|191.61|0
1649854560000|2022-04-13 12:56:00|194.08|191.68|194.01|191.61|194.08|191.68|194.01|191.61|0
1649854570000|2022-04-13 12:56:10|194.08|191.68|194.19|191.79|194.3|191.9|194.08|191.68|0
1649854580000|2022-04-13 12:56:20|194.08|191.68|194.22|191.82|194.22|191.82|194.08|191.68|0
1649854590000|2022-04-13 12:56:30|194.3|191.9|194.22|191.82|194.3|191.9|194.22|191.82|0
1649854600000|2022-04-13 12:56:40|194.08|191.68|194.01|191.61|194.08|191.68|194.01|191.61|0
1649854610000|2022-04-13 12:56:50|194.08|191.68|194.08|191.68|194.08|191.68|194.08|191.68|0
1649854620000|2022-04-13 12:57:00|194.04|191.64|194.01|191.61|194.04|191.64|194.01|191.61|0
1649854640000|2022-04-13 12:57:20|194.08|191.68|194.08|191.68|194.08|191.68|194.01|191.61|0
1649854650000|2022-04-13 12:57:30|194.01|191.61|194.15|191.75|194.15|191.75|194.01|191.61|0
1649854660000|2022-04-13 12:57:40|194.08|191.68|194.22|191.82|194.22|191.82|194.08|191.68|0
1649854670000|2022-04-13 12:57:50|194.15|191.75|194.15|191.75|194.22|191.82|194.15|191.75|0
1649854680000|2022-04-13 12:58:00|194.01|191.61|194.08|191.68|194.08|191.68|194.01|191.61|0
1649854690000|2022-04-13 12:58:10|194.01|191.61|194.15|191.75|194.15|191.75|194.01|191.61|0
1649854700000|2022-04-13 12:58:20|194.11|191.71|194.15|191.75|194.15|191.75|194.11|191.71|0
1649854720000|2022-04-13 12:58:40|194.19|191.79|194.15|191.75|194.22|191.82|194.15|191.75|0
1649854730000|2022-04-13 12:58:50|194.22|191.82|194.22|191.82|194.29|191.89|194.22|191.82|0
1649854740000|2022-04-13 12:59:00|194.15|191.75|194.11|191.71|194.15|191.75|194.11|191.71|0
1649854750000|2022-04-13 12:59:10|194.08|191.68|194.22|191.82|194.22|191.82|194.08|191.68|0
1649854760000|2022-04-13 12:59:20|194.29|191.89|194.22|191.82|194.29|191.89|194.22|191.82|0
1649854770000|2022-04-13 12:59:30|194.15|191.75|194.22|191.82|194.22|191.82|194.15|191.75|0
1649854780000|2022-04-13 12:59:40|194.29|191.89|194.22|191.82|194.29|191.89|194.22|191.82|0
1649854790000|2022-04-13 12:59:50|194.15|191.75|194.44|192.04|194.44|192.04|194.15|191.75|0
1649854800000|2022-04-13 13:00:00|194.4|192|194.29|191.89|194.44|192.04|194.29|191.89|0
1649854810000|2022-04-13 13:00:10|194.22|191.82|194.08|191.68|194.22|191.82|194.08|191.68|0
1649854820000|2022-04-13 13:00:20|194|191.6|194|191.6|194|191.6|194|191.6|0
1649854830000|2022-04-13 13:00:30|194.08|191.68|194.08|191.68|194.08|191.68|194.08|191.68|0
1649854840000|2022-04-13 13:00:40|194.22|191.82|194.08|191.68|194.29|191.89|194.08|191.68|0
1649854850000|2022-04-13 13:00:50|194|191.6|194.04|191.64|194.04|191.64|194|191.6|0
1649854860000|2022-04-13 13:01:00|194.15|191.75|194.29|191.89|194.29|191.89|194.15|191.75|0
1649854870000|2022-04-13 13:01:10|194.15|191.75|194.15|191.75|194.22|191.82|194.15|191.75|0
1649854880000|2022-04-13 13:01:20|194.22|191.82|194.15|191.75|194.22|191.82|194.15|191.75|0
1649854890000|2022-04-13 13:01:30|194.08|191.68|194.15|191.75|194.15|191.75|194.08|191.68|0
1649854900000|2022-04-13 13:01:40|194.11|191.71|194.15|191.75|194.15|191.75|194.11|191.71|0
1649854910000|2022-04-13 13:01:50|194.22|191.82|194.15|191.75|194.22|191.82|194.15|191.75|0
1649854920000|2022-04-13 13:02:00|194.08|191.68|194.29|191.89|194.29|191.89|194.08|191.68|0
1649854930000|2022-04-13 13:02:10|194.08|191.68|194.08|191.68|194.08|191.68|194.08|191.68|0
1649854960000|2022-04-13 13:02:40|194.15|191.75|194.22|191.82|194.22|191.82|194.08|191.68|0
1649854980000|2022-04-13 13:03:00|194.29|191.89|194.08|191.68|194.29|191.89|194.08|191.68|0
1649854990000|2022-04-13 13:03:10|194|191.6|194|191.6|194|191.6|194|191.6|0
1649855010000|2022-04-13 13:03:30|194.07|191.67|194.07|191.67|194.07|191.67|194.07|191.67|0
1649855020000|2022-04-13 13:03:40|194.15|191.75|194.07|191.67|194.15|191.75|194.07|191.67|0
1649855030000|2022-04-13 13:03:50|194|191.6|194.07|191.67|194.07|191.67|194|191.6|0
1649855040000|2022-04-13 13:04:00|194.15|191.75|194.07|191.67|194.15|191.75|194.07|191.67|0
1649855050000|2022-04-13 13:04:10|194|191.6|194|191.6|194|191.6|194|191.6|0
1649855060000|2022-04-13 13:04:20|194.07|191.67|194|191.6|194.07|191.67|194|191.6|0
1649855080000|2022-04-13 13:04:40|194.07|191.67|194.07|191.67|194.07|191.67|194.07|191.67|0
1649855090000|2022-04-13 13:04:50|194.15|191.75|194.15|191.75|194.15|191.75|194.15|191.75|0
1649855100000|2022-04-13 13:05:00|194|191.6|194.07|191.67|194.07|191.67|194|191.6|0
1649855110000|2022-04-13 13:05:10|194.11|191.71|194.15|191.75|194.15|191.75|194.11|191.71|0
1649855120000|2022-04-13 13:05:20|194.07|191.67|194.15|191.75|194.15|191.75|194.07|191.67|0
1649855130000|2022-04-13 13:05:30|194.22|191.82|194.15|191.75|194.22|191.82|194.15|191.75|0
1649855140000|2022-04-13 13:05:40|194|191.6|194.07|191.67|194.07|191.67|194|191.6|0
1649855150000|2022-04-13 13:05:50|194|191.6|194|191.6|194|191.6|194|191.6|0
1649855160000|2022-04-13 13:06:00|194.07|191.67|194.15|191.75|194.15|191.75|194.07|191.67|0
1649855170000|2022-04-13 13:06:10|194.07|191.67|194.15|191.75|194.15|191.75|194.07|191.67|0
1649855180000|2022-04-13 13:06:20|194.07|191.67|194.22|191.82|194.22|191.82|194.07|191.67|0
1649855190000|2022-04-13 13:06:30|194.15|191.75|194.15|191.75|194.15|191.75|194.15|191.75|0
1649855200000|2022-04-13 13:06:40|194.22|191.82|194.18|191.78|194.22|191.82|194.15|191.75|0
1649855210000|2022-04-13 13:06:50|194.15|191.75|194.15|191.75|194.22|191.82|194.15|191.75|0
1649855220000|2022-04-13 13:07:00|194.22|191.82|194.29|191.89|194.29|191.89|194.22|191.82|0
1649855230000|2022-04-13 13:07:10|194.22|191.82|194.36|191.96|194.36|191.96|194.22|191.82|0
1649855240000|2022-04-13 13:07:20|194.43|192.03|194.51|192.11|194.51|192.11|194.43|192.03|0
1649855250000|2022-04-13 13:07:30|194.43|192.03|194.43|192.03|194.51|192.11|194.43|192.03|0
1649855260000|2022-04-13 13:07:40|194.51|192.11|194.43|192.03|194.51|192.11|194.43|192.03|0
1649855270000|2022-04-13 13:07:50|194.51|192.11|194.51|192.11|194.51|192.11|194.51|192.11|0
1649855280000|2022-04-13 13:08:00|194.65|192.25|194.58|192.18|194.65|192.25|194.58|192.18|0
1649855290000|2022-04-13 13:08:10|194.94|192.54|194.8|192.4|195.01|192.61|194.72|192.32|0
1649855300000|2022-04-13 13:08:20|194.65|192.25|194.87|192.47|194.87|192.47|194.65|192.25|0
1649855310000|2022-04-13 13:08:30|195.01|192.61|195.16|192.76|195.16|192.76|195.01|192.61|0
1649855320000|2022-04-13 13:08:40|195.01|192.61|195.05|192.65|195.05|192.65|195.01|192.61|0
1649855330000|2022-04-13 13:08:50|195.16|192.76|195.16|192.76|195.23|192.83|195.09|192.69|0
1649855340000|2022-04-13 13:09:00|195.23|192.83|195.3|192.9|195.3|192.9|195.23|192.83|0
1649855350000|2022-04-13 13:09:10|195.52|193.12|195.45|193.05|195.52|193.12|195.45|193.05|0
1649855360000|2022-04-13 13:09:20|195.3|192.9|195.01|192.61|195.3|192.9|195.01|192.61|0
1649855370000|2022-04-13 13:09:30|195.45|193.05|195.67|193.27|195.67|193.27|195.45|193.05|0
1649855380000|2022-04-13 13:09:40|195.56|193.16|195.59|193.19|195.67|193.27|195.56|193.16|0
1649855390000|2022-04-13 13:09:50|195.52|193.12|195.59|193.19|195.59|193.19|195.52|193.12|0
1649855400000|2022-04-13 13:10:00|195.63|193.23|195.45|193.05|195.63|193.23|195.45|193.05|0
1649855410000|2022-04-13 13:10:10|195.38|192.98|195.45|193.05|195.45|193.05|195.38|192.98|0
1649855420000|2022-04-13 13:10:20|195.56|193.16|195.59|193.19|195.59|193.19|195.52|193.12|0
1649855430000|2022-04-13 13:10:30|195.45|193.05|195.38|192.98|195.45|193.05|195.38|192.98|0
1649855440000|2022-04-13 13:10:40|195.45|193.05|195.49|193.09|195.52|193.12|195.45|193.05|0
1649855450000|2022-04-13 13:10:50|195.52|193.12|195.45|193.05|195.52|193.12|195.45|193.05|0
1649855460000|2022-04-13 13:11:00|195.38|192.98|195.3|192.9|195.38|192.98|195.3|192.9|0
1649855470000|2022-04-13 13:11:10|197.82|195.42|194.68|192.28|197.82|195.42|194.68|192.28|0
1649855480000|2022-04-13 13:11:20|194.61|192.21|195.92|193.52|195.92|193.52|194.61|192.21|0
1649855490000|2022-04-13 13:11:30|195.85|193.45|195.78|193.38|195.85|193.45|195.78|193.38|0
1649855500000|2022-04-13 13:11:40|195.85|193.45|195.56|193.16|195.85|193.45|195.56|193.16|0
1649855510000|2022-04-13 13:11:50|195.63|193.23|195.56|193.16|195.71|193.31|195.56|193.16|0
1649855520000|2022-04-13 13:12:00|195.71|193.31|195.49|193.09|195.71|193.31|195.49|193.09|0
1649855530000|2022-04-13 13:12:10|195.56|193.16|195.56|193.16|195.56|193.16|195.49|193.09|0
1649855540000|2022-04-13 13:12:20|195.49|193.09|195.49|193.09|195.49|193.09|195.41|193.01|0
1649855550000|2022-04-13 13:12:30|195.56|193.16|195.78|193.38|195.78|193.38|195.56|193.16|0
1649855560000|2022-04-13 13:12:40|195.71|193.31|195.63|193.23|195.71|193.31|195.63|193.23|0
1649855570000|2022-04-13 13:12:50|197.55|195.15|196.41|194.01|197.55|195.15|196.41|194.01|0
1649855580000|2022-04-13 13:13:00|196.44|194.04|196.41|194.01|196.44|194.04|196.41|194.01|0
1649855590000|2022-04-13 13:13:10|195.41|193.01|195.34|192.94|195.41|193.01|195.34|192.94|0
1649855600000|2022-04-13 13:13:20|195.41|193.01|195.41|193.01|195.41|193.01|195.38|192.98|0
1649855610000|2022-04-13 13:13:30|195.45|193.05|195.49|193.09|195.49|193.09|195.41|193.01|0
1649855620000|2022-04-13 13:13:40|195.41|193.01|195.27|192.87|195.41|193.01|195.27|192.87|0
1649855630000|2022-04-13 13:13:50|195.34|192.94|195.41|193.01|195.41|193.01|195.34|192.94|0
1649855640000|2022-04-13 13:14:00|195.34|192.94|195.34|192.94|195.34|192.94|195.31|192.91|0
1649855650000|2022-04-13 13:14:10|195.27|192.87|194.98|192.58|195.27|192.87|194.98|192.58|0
1649855660000|2022-04-13 13:14:20|194.91|192.51|194.91|192.51|194.98|192.58|194.91|192.51|0
1649855670000|2022-04-13 13:14:30|194.98|192.58|194.91|192.51|194.98|192.58|194.91|192.51|0
1649855680000|2022-04-13 13:14:40|194.83|192.43|194.91|192.51|194.91|192.51|194.83|192.43|0
1649855690000|2022-04-13 13:14:50|194.98|192.58|194.91|192.51|194.98|192.58|194.91|192.51|0
1649855700000|2022-04-13 13:15:00|194.83|192.43|194.83|192.43|194.91|192.51|194.83|192.43|0
1649855710000|2022-04-13 13:15:10|194.8|192.4|194.83|192.43|194.83|192.43|194.76|192.36|0
1649855720000|2022-04-13 13:15:20|194.76|192.36|194.83|192.43|194.83|192.43|194.76|192.36|0
1649855730000|2022-04-13 13:15:30|194.76|192.36|194.91|192.51|194.91|192.51|194.76|192.36|0
1649855740000|2022-04-13 13:15:40|194.98|192.58|194.98|192.58|194.98|192.58|194.91|192.51|0
1649855760000|2022-04-13 13:16:00|194.91|192.51|194.91|192.51|194.94|192.54|194.91|192.51|0
1649855770000|2022-04-13 13:16:10|194.94|192.54|194.98|192.58|194.98|192.58|194.91|192.51|0
1649855780000|2022-04-13 13:16:20|194.91|192.51|194.91|192.51|194.91|192.51|194.91|192.51|0
1649855790000|2022-04-13 13:16:30|194.83|192.43|194.83|192.43|194.83|192.43|194.83|192.43|0
1649855800000|2022-04-13 13:16:40|194.76|192.36|194.69|192.29|194.76|192.36|194.69|192.29|0
1649855810000|2022-04-13 13:16:50|194.76|192.36|194.76|192.36|194.76|192.36|194.69|192.29|0
1649855820000|2022-04-13 13:17:00|194.69|192.29|194.69|192.29|194.69|192.29|194.69|192.29|0
1649855830000|2022-04-13 13:17:10|194.76|192.36|194.69|192.29|194.76|192.36|194.69|192.29|0
1649855840000|2022-04-13 13:17:20|194.76|192.36|194.73|192.33|194.76|192.36|194.73|192.33|0
1649855850000|2022-04-13 13:17:30|194.76|192.36|194.83|192.43|194.91|192.51|194.76|192.36|0
1649855860000|2022-04-13 13:17:40|194.91|192.51|194.69|192.29|194.91|192.51|194.69|192.29|0
1649855870000|2022-04-13 13:17:50|194.4|192|194.54|192.14|194.54|192.14|194.4|192|0
1649855880000|2022-04-13 13:18:00|194.47|192.07|194.54|192.14|194.54|192.14|194.47|192.07|0
1649855890000|2022-04-13 13:18:10|194.4|192|194.4|192|194.4|192|194.4|192|0
1649855900000|2022-04-13 13:18:20|194.33|191.93|194.18|191.78|194.33|191.93|194.18|191.78|0
1649855910000|2022-04-13 13:18:30|194.33|191.93|194.11|191.71|194.33|191.93|194.11|191.71|0
1649855930000|2022-04-13 13:18:50|194.04|191.64|194.11|191.71|194.11|191.71|194.04|191.64|0
1649855940000|2022-04-13 13:19:00|194.18|191.78|194.04|191.64|194.18|191.78|194.04|191.64|0
1649855950000|2022-04-13 13:19:10|193.97|191.57|193.97|191.57|193.97|191.57|193.89|191.49|0
1649855960000|2022-04-13 13:19:20|193.89|191.49|193.75|191.35|193.89|191.49|193.75|191.35|0
1649855970000|2022-04-13 13:19:30|193.82|191.42|193.89|191.49|193.89|191.49|193.82|191.42|0
1649855980000|2022-04-13 13:19:40|193.96|191.56|193.96|191.56|193.96|191.56|193.89|191.49|0
1649855990000|2022-04-13 13:19:50|194.04|191.64|193.82|191.42|194.04|191.64|193.82|191.42|0
1649856010000|2022-04-13 13:20:10|193.75|191.35|193.82|191.42|193.82|191.42|193.75|191.35|0
1649856020000|2022-04-13 13:20:20|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1649856030000|2022-04-13 13:20:30|193.68|191.28|193.68|191.28|193.68|191.28|193.68|191.28|0
1649856040000|2022-04-13 13:20:40|193.6|191.2|193.6|191.2|193.6|191.2|193.6|191.2|0
1649856050000|2022-04-13 13:20:50|193.68|191.28|193.46|191.06|193.68|191.28|193.46|191.06|0
1649856060000|2022-04-13 13:21:00|193.6|191.2|193.6|191.2|193.75|191.35|193.6|191.2|0
1649856070000|2022-04-13 13:21:10|193.46|191.06|193.32|190.92|193.46|191.06|193.32|190.92|0
1649856080000|2022-04-13 13:21:20|193.39|190.99|193.24|190.84|193.39|190.99|193.24|190.84|0
1649856090000|2022-04-13 13:21:30|193.32|190.92|193.35|190.95|193.35|190.95|193.32|190.92|0
1649856100000|2022-04-13 13:21:40|193.32|190.92|193.39|190.99|193.39|190.99|193.32|190.92|0
1649856110000|2022-04-13 13:21:50|193.32|190.92|193.39|190.99|193.39|190.99|193.32|190.92|0
1649856120000|2022-04-13 13:22:00|193.46|191.06|193.46|191.06|193.46|191.06|193.46|191.06|0
1649856130000|2022-04-13 13:22:10|193.39|190.99|193.53|191.13|193.53|191.13|193.39|190.99|0
1649856140000|2022-04-13 13:22:20|193.46|191.06|193.46|191.06|193.53|191.13|193.46|191.06|0
1649856150000|2022-04-13 13:22:30|193.39|190.99|193.39|190.99|193.46|191.06|193.39|190.99|0
1649856160000|2022-04-13 13:22:40|193.32|190.92|193.32|190.92|193.32|190.92|193.32|190.92|0
1649856170000|2022-04-13 13:22:50|193.17|190.77|193.03|190.63|193.17|190.77|193.03|190.63|0
1649856180000|2022-04-13 13:23:00|193.1|190.7|193.24|190.84|193.24|190.84|193.1|190.7|0
1649856190000|2022-04-13 13:23:10|193.32|190.92|193.39|190.99|193.39|190.99|193.32|190.92|0
1649856200000|2022-04-13 13:23:20|193.46|191.06|193.39|190.99|193.46|191.06|193.39|190.99|0
1649856210000|2022-04-13 13:23:30|193.24|190.84|193.24|190.84|193.32|190.92|193.24|190.84|0
1649856220000|2022-04-13 13:23:40|193.28|190.88|193.39|190.99|193.39|190.99|193.24|190.84|0
1649856230000|2022-04-13 13:23:50|193.46|191.06|193.46|191.06|193.46|191.06|193.46|191.06|0
1649856240000|2022-04-13 13:24:00|193.53|191.13|193.53|191.13|193.53|191.13|193.46|191.06|0
1649856250000|2022-04-13 13:24:10|193.67|191.27|193.53|191.13|193.67|191.27|193.53|191.13|0
1649856260000|2022-04-13 13:24:20|193.6|191.2|193.6|191.2|193.6|191.2|193.6|191.2|0
1649856270000|2022-04-13 13:24:30|193.53|191.13|193.6|191.2|193.67|191.27|193.53|191.13|0
1649856280000|2022-04-13 13:24:40|193.67|191.27|193.75|191.35|193.75|191.35|193.67|191.27|0
1649856290000|2022-04-13 13:24:50|193.67|191.27|193.75|191.35|193.75|191.35|193.67|191.27|0
1649856300000|2022-04-13 13:25:00|193.82|191.42|193.89|191.49|193.89|191.49|193.82|191.42|0
1649856310000|2022-04-13 13:25:10|194.11|191.71|193.96|191.56|194.11|191.71|193.89|191.49|0
1649856320000|2022-04-13 13:25:20|194.03|191.63|193.82|191.42|194.03|191.63|193.82|191.42|0
1649856330000|2022-04-13 13:25:30|193.89|191.49|193.96|191.56|193.96|191.56|193.89|191.49|0
1649856340000|2022-04-13 13:25:40|194.03|191.63|194.03|191.63|194.03|191.63|194.03|191.63|0
1649856350000|2022-04-13 13:25:50|194.11|191.71|194.03|191.63|194.11|191.71|194.03|191.63|0
1649856360000|2022-04-13 13:26:00|193.96|191.56|193.96|191.56|194|191.6|193.96|191.56|0
1649856370000|2022-04-13 13:26:10|194|191.6|194.11|191.71|194.11|191.71|194|191.6|0
1649856380000|2022-04-13 13:26:20|194.18|191.78|194.25|191.85|194.25|191.85|194.18|191.78|0
1649856390000|2022-04-13 13:26:30|194.18|191.78|194.14|191.74|194.18|191.78|194.14|191.74|0
1649856400000|2022-04-13 13:26:40|194.18|191.78|194.25|191.85|194.29|191.89|194.18|191.78|0
1649856410000|2022-04-13 13:26:50|194.39|191.99|194.61|192.21|194.61|192.21|194.39|191.99|0
1649856420000|2022-04-13 13:27:00|194.68|192.28|194.68|192.28|194.68|192.28|194.68|192.28|0
1649856430000|2022-04-13 13:27:10|194.61|192.21|194.68|192.28|194.68|192.28|194.61|192.21|0
1649856440000|2022-04-13 13:27:20|194.83|192.43|194.83|192.43|194.9|192.5|194.83|192.43|0
1649856450000|2022-04-13 13:27:30|194.9|192.5|194.76|192.36|194.9|192.5|194.76|192.36|0
1649856460000|2022-04-13 13:27:40|194.87|192.47|194.97|192.57|194.97|192.57|194.83|192.43|0
1649856470000|2022-04-13 13:27:50|194.9|192.5|195.05|192.65|195.12|192.72|194.9|192.5|0
1649856480000|2022-04-13 13:28:00|194.97|192.57|194.9|192.5|194.97|192.57|194.9|192.5|0
1649856490000|2022-04-13 13:28:10|194.83|192.43|194.76|192.36|194.83|192.43|194.76|192.36|0
1649856500000|2022-04-13 13:28:20|194.9|192.5|194.9|192.5|194.97|192.57|194.83|192.43|0
1649856510000|2022-04-13 13:28:30|194.97|192.57|195.04|192.64|195.04|192.64|194.97|192.57|0
1649856520000|2022-04-13 13:28:40|194.97|192.57|194.9|192.5|194.97|192.57|194.9|192.5|0
1649856530000|2022-04-13 13:28:50|194.97|192.57|194.97|192.57|194.97|192.57|194.97|192.57|0
1649856540000|2022-04-13 13:29:00|195.01|192.61|195.12|192.72|195.12|192.72|195.01|192.61|0
1649856550000|2022-04-13 13:29:10|195.04|192.64|195.04|192.64|195.12|192.72|195.04|192.64|0
1649856560000|2022-04-13 13:29:20|194.97|192.57|194.97|192.57|194.97|192.57|194.97|192.57|0
1649856570000|2022-04-13 13:29:30|194.94|192.54|194.97|192.57|194.97|192.57|194.9|192.5|0
1649856580000|2022-04-13 13:29:40|195.04|192.64|195.04|192.64|195.04|192.64|195.04|192.64|0
1649856590000|2022-04-13 13:29:50|195.12|192.72|194.94|192.54|195.12|192.72|194.94|192.54|0
1649856600000|2022-04-13 13:30:00|194.9|192.5|194.32|191.92|194.9|192.5|194.32|191.92|0
1649856610000|2022-04-13 13:30:10|194.25|191.85|194.61|192.21|194.61|192.21|194.25|191.85|0
1649856620000|2022-04-13 13:30:20|194.47|192.07|194.32|191.92|194.47|192.07|194.25|191.85|0
1649856630000|2022-04-13 13:30:30|194.18|191.78|194.1|191.7|194.18|191.78|194.03|191.63|0
1649856640000|2022-04-13 13:30:40|194.03|191.63|194.1|191.7|194.1|191.7|193.96|191.56|0
1649856650000|2022-04-13 13:30:50|194.18|191.78|194.47|192.07|194.47|192.07|194.18|191.78|0
1649856660000|2022-04-13 13:31:00|195.04|192.64|195.12|192.72|195.12|192.72|194.75|192.35|0
1649856670000|2022-04-13 13:31:10|195.23|192.83|195.19|192.79|195.33|192.93|195.19|192.79|0
1649856680000|2022-04-13 13:31:20|194.54|192.14|194.1|191.7|194.54|192.14|194.1|191.7|0
1649856690000|2022-04-13 13:31:30|193.96|191.56|193.89|191.49|193.96|191.56|193.89|191.49|0
1649856700000|2022-04-13 13:31:40|193.96|191.56|193.96|191.56|193.96|191.56|193.89|191.49|0
1649856710000|2022-04-13 13:31:50|193.67|191.27|194.1|191.7|194.1|191.7|193.67|191.27|0
1649856720000|2022-04-13 13:32:00|193.82|191.42|193.53|191.13|193.82|191.42|193.53|191.13|0
1649856730000|2022-04-13 13:32:10|193.46|191.06|193.89|191.49|193.89|191.49|193.17|190.77|0
1649856740000|2022-04-13 13:32:20|194.1|191.7|193.89|191.49|194.39|191.99|193.89|191.49|0
1649856750000|2022-04-13 13:32:30|194.03|191.63|193.53|191.13|194.03|191.63|193.53|191.13|0
1649856760000|2022-04-13 13:32:40|193.38|190.98|193.02|190.62|193.38|190.98|192.88|190.48|0
1649856770000|2022-04-13 13:32:50|193.1|190.7|192.52|190.12|193.1|190.7|192.52|190.12|0
1649856780000|2022-04-13 13:33:00|192.74|190.34|192.95|190.55|192.95|190.55|192.59|190.19|0
1649856790000|2022-04-13 13:33:10|192.66|190.26|193.24|190.84|193.24|190.84|192.66|190.26|0
1649856800000|2022-04-13 13:33:20|193.31|190.91|193.38|190.98|193.6|191.2|193.31|190.91|0
1649856810000|2022-04-13 13:33:30|193.42|191.02|193.02|190.62|193.42|191.02|193.02|190.62|0
1649856820000|2022-04-13 13:33:40|193.31|190.91|193.24|190.84|193.31|190.91|193.24|190.84|0
1649856830000|2022-04-13 13:33:50|193.35|190.95|193.02|190.62|193.35|190.95|193.02|190.62|0
1649856840000|2022-04-13 13:34:00|193.09|190.69|192.52|190.12|193.31|190.91|192.52|190.12|0
1649856850000|2022-04-13 13:34:10|192.31|189.91|192.31|189.91|192.38|189.98|192.23|189.83|0
1649856860000|2022-04-13 13:34:20|192.38|189.98|192.45|190.05|192.59|190.19|192.38|189.98|0
1649856870000|2022-04-13 13:34:30|192.31|189.91|192.52|190.12|192.52|190.12|192.23|189.83|0
1649856880000|2022-04-13 13:34:40|192.31|189.91|191.88|189.48|192.45|190.05|191.88|189.48|0
1649856890000|2022-04-13 13:34:50|192.02|189.62|191.73|189.33|192.02|189.62|191.73|189.33|0
1649856900000|2022-04-13 13:35:00|191.38|188.98|191.38|188.98|191.38|188.98|191.23|188.83|0
1649856910000|2022-04-13 13:35:10|191.73|189.33|191.23|188.83|191.73|189.33|191.23|188.83|0
1649856920000|2022-04-13 13:35:20|191.38|188.98|191.8|189.4|191.8|189.4|191.38|188.98|0
1649856930000|2022-04-13 13:35:30|191.59|189.19|191.95|189.55|191.95|189.55|191.31|188.91|0
1649856940000|2022-04-13 13:35:40|192.02|189.62|191.88|189.48|192.02|189.62|191.73|189.33|0
1649856950000|2022-04-13 13:35:50|191.73|189.33|191.45|189.05|191.73|189.33|191.38|188.98|0
1649856960000|2022-04-13 13:36:00|191.16|188.76|191.02|188.62|191.16|188.76|191.02|188.62|0
1649856970000|2022-04-13 13:36:10|190.74|188.34|191.02|188.62|191.02|188.62|190.74|188.34|0
1649856980000|2022-04-13 13:36:20|191.09|188.69|191.52|189.12|191.52|189.12|191.09|188.69|0
1649856990000|2022-04-13 13:36:30|191.3|188.9|191.38|188.98|191.38|188.98|191.3|188.9|0
1649857000000|2022-04-13 13:36:40|191.45|189.05|191.23|188.83|191.52|189.12|191.23|188.83|0
1649857010000|2022-04-13 13:36:50|191.3|188.9|191.23|188.83|191.3|188.9|191.02|188.62|0
1649857020000|2022-04-13 13:37:00|191.09|188.69|190.88|188.48|191.09|188.69|190.88|188.48|0
1649857030000|2022-04-13 13:37:10|190.84|188.44|190.95|188.55|191.09|188.69|190.81|188.41|0
1649857040000|2022-04-13 13:37:20|190.88|188.48|190.91|188.51|190.91|188.51|190.84|188.44|0
1649857050000|2022-04-13 13:37:30|191.23|188.83|191.3|188.9|191.3|188.9|191.16|188.76|0
1649857060000|2022-04-13 13:37:40|191.38|188.98|191.45|189.05|191.45|189.05|191.38|188.98|0
1649857070000|2022-04-13 13:37:50|191.38|188.98|191.52|189.12|191.59|189.19|191.38|188.98|0
1649857080000|2022-04-13 13:38:00|191.66|189.26|191.45|189.05|191.66|189.26|191.45|189.05|0
1649857090000|2022-04-13 13:38:10|193.16|190.76|190.69|188.29|193.16|190.76|190.69|188.29|0
1649857100000|2022-04-13 13:38:20|190.54|188.14|190.54|188.14|190.54|188.14|190.26|187.86|0
1649857110000|2022-04-13 13:38:30|190.47|188.07|191.11|188.71|191.11|188.71|190.4|188|0
1649857120000|2022-04-13 13:38:40|191.19|188.79|191.22|188.82|191.22|188.82|191.11|188.71|0
1649857130000|2022-04-13 13:38:50|191.11|188.71|190.97|188.57|191.19|188.79|190.97|188.57|0
1649857140000|2022-04-13 13:39:00|190.9|188.5|190.83|188.43|190.9|188.5|190.76|188.36|0
1649857150000|2022-04-13 13:39:10|190.62|188.22|190.33|187.93|190.62|188.22|190.19|187.79|0
1649857160000|2022-04-13 13:39:20|190.4|188|190.62|188.22|190.69|188.29|190.4|188|0
1649857170000|2022-04-13 13:39:30|190.69|188.29|190.83|188.43|190.87|188.47|190.69|188.29|0
1649857180000|2022-04-13 13:39:40|191.33|188.93|191.19|188.79|191.33|188.93|190.97|188.57|0
1649857190000|2022-04-13 13:39:50|191.11|188.71|190.97|188.57|191.19|188.79|190.97|188.57|0
1649857200000|2022-04-13 13:40:00|190.62|188.22|190.97|188.57|190.97|188.57|190.54|188.14|0
1649857210000|2022-04-13 13:40:10|190.83|188.43|190.97|188.57|190.97|188.57|190.79|188.39|0
1649857220000|2022-04-13 13:40:20|191.11|188.71|190.47|188.07|191.11|188.71|190.47|188.07|0
1649857230000|2022-04-13 13:40:30|190.61|188.21|190.33|187.93|190.61|188.21|190.26|187.86|0
1649857240000|2022-04-13 13:40:40|190.26|187.86|190.47|188.07|190.47|188.07|190.26|187.86|0
1649857250000|2022-04-13 13:40:50|190.05|187.65|190.12|187.72|190.33|187.93|190.05|187.65|0
1649857260000|2022-04-13 13:41:00|190.26|187.86|190.12|187.72|190.26|187.86|190.08|187.68|0
1649857270000|2022-04-13 13:41:10|190.26|187.86|190.26|187.86|190.47|188.07|190.26|187.86|0
1649857280000|2022-04-13 13:41:20|190.12|187.72|189.27|186.87|190.12|187.72|189.27|186.87|0
1649857290000|2022-04-13 13:41:30|189.19|186.79|189.41|187.01|189.41|187.01|189.19|186.79|0
1649857300000|2022-04-13 13:41:40|189.27|186.87|189.16|186.76|189.27|186.87|189.16|186.76|0
1649857310000|2022-04-13 13:41:50|189.19|186.79|189.05|186.65|189.19|186.79|189.05|186.65|0
1649857320000|2022-04-13 13:42:00|188.91|186.51|189.12|186.72|189.12|186.72|188.52|186.12|0
1649857330000|2022-04-13 13:42:10|188.95|186.55|188.7|186.3|188.95|186.55|188.56|186.16|0
1649857340000|2022-04-13 13:42:20|188.63|186.23|188.63|186.23|188.63|186.23|188.63|186.23|0
1649857350000|2022-04-13 13:42:30|188.77|186.37|188.63|186.23|188.77|186.37|188.52|186.12|0
1649857360000|2022-04-13 13:42:40|188.67|186.27|189.12|186.72|189.12|186.72|188.67|186.27|0
1649857370000|2022-04-13 13:42:50|189.34|186.94|189.34|186.94|189.48|187.08|189.34|186.94|0
1649857380000|2022-04-13 13:43:00|189.55|187.15|189.8|187.4|189.8|187.4|189.55|187.15|0
1649857390000|2022-04-13 13:43:10|189.62|187.22|189.9|187.5|189.9|187.5|189.62|187.22|0
1649857400000|2022-04-13 13:43:20|189.83|187.43|189.48|187.08|189.83|187.43|189.48|187.08|0
1649857410000|2022-04-13 13:43:30|189.62|187.22|189.55|187.15|189.73|187.33|189.55|187.15|0
1649857420000|2022-04-13 13:43:40|189.69|187.29|189.58|187.18|189.69|187.29|189.55|187.15|0
1649857430000|2022-04-13 13:43:50|189.76|187.36|189.69|187.29|189.76|187.36|189.69|187.29|0
1649857440000|2022-04-13 13:44:00|189.41|187.01|189.41|187.01|189.55|187.15|189.41|187.01|0
1649857450000|2022-04-13 13:44:10|189.48|187.08|189.34|186.94|189.48|187.08|189.34|186.94|0
1649857460000|2022-04-13 13:44:20|189.41|187.01|189.26|186.86|189.48|187.08|189.26|186.86|0
1649857470000|2022-04-13 13:44:30|189.55|187.15|189.26|186.86|189.55|187.15|189.26|186.86|0
1649857480000|2022-04-13 13:44:40|189.19|186.79|189.19|186.79|189.19|186.79|189.12|186.72|0
1649857490000|2022-04-13 13:44:50|189.33|186.93|189.26|186.86|189.33|186.93|189.19|186.79|0
1649857500000|2022-04-13 13:45:00|189.05|186.65|189.26|186.86|189.26|186.86|189.05|186.65|0
1649857510000|2022-04-13 13:45:10|189.55|187.15|189.69|187.29|189.69|187.29|189.55|187.15|0
1649857520000|2022-04-13 13:45:20|189.48|187.08|189.62|187.22|189.69|187.29|189.41|187.01|0
1649857530000|2022-04-13 13:45:30|189.48|187.08|189.33|186.93|189.48|187.08|189.26|186.86|0
1649857540000|2022-04-13 13:45:40|189.48|187.08|189.55|187.15|189.55|187.15|189.41|187.01|0
1649857550000|2022-04-13 13:45:50|189.48|187.08|189.19|186.79|189.62|187.22|189.19|186.79|0
1649857560000|2022-04-13 13:46:00|189.33|186.93|189.12|186.72|189.33|186.93|189.12|186.72|0
1649857570000|2022-04-13 13:46:10|189.05|186.65|189.05|186.65|189.05|186.65|188.98|186.58|0
1649857580000|2022-04-13 13:46:20|188.7|186.3|188.73|186.33|188.73|186.33|188.63|186.23|0
1649857590000|2022-04-13 13:46:30|188.7|186.3|188.73|186.33|188.88|186.48|188.7|186.3|0
1649857600000|2022-04-13 13:46:40|188.91|186.51|188.84|186.44|188.98|186.58|188.84|186.44|0
1649857610000|2022-04-13 13:46:50|188.77|186.37|188.98|186.58|188.98|186.58|188.77|186.37|0
1649857620000|2022-04-13 13:47:00|188.84|186.44|189.37|186.97|189.37|186.97|188.84|186.44|0
1649857630000|2022-04-13 13:47:10|189.12|186.72|188.98|186.58|189.12|186.72|188.98|186.58|0
1649857640000|2022-04-13 13:47:20|188.77|186.37|188.91|186.51|188.98|186.58|188.77|186.37|0
1649857650000|2022-04-13 13:47:30|188.98|186.58|188.7|186.3|189.05|186.65|188.7|186.3|0
1649857660000|2022-04-13 13:47:40|188.63|186.23|188.2|185.8|188.63|186.23|188.2|185.8|0
1649857670000|2022-04-13 13:47:50|188.13|185.73|188.2|185.8|188.2|185.8|188.06|185.66|0
1649857680000|2022-04-13 13:48:00|188.03|185.63|188.06|185.66|188.06|185.66|187.92|185.52|0
1649857690000|2022-04-13 13:48:10|188.13|185.73|188.77|186.37|188.77|186.37|188.13|185.73|0
1649857700000|2022-04-13 13:48:20|188.73|186.33|188.77|186.37|188.84|186.44|188.7|186.3|0
1649857710000|2022-04-13 13:48:30|188.63|186.23|188.7|186.3|188.7|186.3|188.63|186.23|0
1649857720000|2022-04-13 13:48:40|188.77|186.37|188.63|186.23|188.77|186.37|188.63|186.23|0
1649857730000|2022-04-13 13:48:50|188.77|186.37|188.49|186.09|188.77|186.37|188.49|186.09|0
1649857740000|2022-04-13 13:49:00|188.41|186.01|188.41|186.01|188.41|186.01|188.34|185.94|0
1649857750000|2022-04-13 13:49:10|188.34|185.94|188.34|185.94|188.48|186.08|188.34|185.94|0
1649857760000|2022-04-13 13:49:20|188.41|186.01|188.34|185.94|188.48|186.08|188.34|185.94|0
1649857770000|2022-04-13 13:49:30|188.41|186.01|188.34|185.94|188.48|186.08|188.34|185.94|0
1649857780000|2022-04-13 13:49:40|188.41|186.01|188.34|185.94|188.48|186.08|188.34|185.94|0
1649857790000|2022-04-13 13:49:50|188.27|185.87|188.34|185.94|188.34|185.94|188.27|185.87|0
1649857800000|2022-04-13 13:50:00|188.27|185.87|188.27|185.87|188.27|185.87|188.27|185.87|0
1649857810000|2022-04-13 13:50:10|188.41|186.01|188.48|186.08|188.63|186.23|188.41|186.01|0
1649857820000|2022-04-13 13:50:20|188.41|186.01|188.41|186.01|188.41|186.01|188.41|186.01|0
1649857830000|2022-04-13 13:50:30|188.48|186.08|188.27|185.87|188.48|186.08|188.27|185.87|0
1649857840000|2022-04-13 13:50:40|188.34|185.94|188.27|185.87|188.34|185.94|188.27|185.87|0
1649857850000|2022-04-13 13:50:50|188.34|185.94|188.34|185.94|188.34|185.94|188.34|185.94|0
1649857860000|2022-04-13 13:51:00|188.27|185.87|188.41|186.01|188.41|186.01|188.27|185.87|0
1649857870000|2022-04-13 13:51:10|188.63|186.23|188.63|186.23|188.63|186.23|188.48|186.08|0
1649857880000|2022-04-13 13:51:20|188.55|186.15|188.84|186.44|188.84|186.44|188.55|186.15|0
1649857890000|2022-04-13 13:51:30|188.91|186.51|189.05|186.65|189.19|186.79|188.91|186.51|0
1649857900000|2022-04-13 13:51:40|189.12|186.72|188.77|186.37|189.12|186.72|188.77|186.37|0
1649857910000|2022-04-13 13:51:50|188.84|186.44|188.7|186.3|188.84|186.44|188.7|186.3|0
1649857920000|2022-04-13 13:52:00|188.84|186.44|188.94|186.54|188.98|186.58|188.84|186.44|0
1649857930000|2022-04-13 13:52:10|188.84|186.44|188.91|186.51|188.94|186.54|188.7|186.3|0
1649857950000|2022-04-13 13:52:30|188.77|186.37|188.77|186.37|188.77|186.37|188.7|186.3|0
1649857960000|2022-04-13 13:52:40|188.84|186.44|188.55|186.15|188.84|186.44|188.55|186.15|0
1649857970000|2022-04-13 13:52:50|188.62|186.22|188.45|186.05|188.62|186.22|188.45|186.05|0
1649857980000|2022-04-13 13:53:00|188.27|185.87|188.41|186.01|188.41|186.01|188.27|185.87|0
1649857990000|2022-04-13 13:53:10|188.13|185.73|188.91|186.51|188.91|186.51|188.13|185.73|0
1649858000000|2022-04-13 13:53:20|188.69|186.29|188.34|185.94|188.69|186.29|188.34|185.94|0
1649858010000|2022-04-13 13:53:30|188.41|186.01|188.34|185.94|188.41|186.01|188.27|185.87|0
1649858020000|2022-04-13 13:53:40|188.41|186.01|188.52|186.12|188.73|186.33|188.41|186.01|0
1649858030000|2022-04-13 13:53:50|188.55|186.15|188.55|186.15|188.55|186.15|188.48|186.08|0
1649858040000|2022-04-13 13:54:00|188.62|186.22|188.55|186.15|188.62|186.22|188.55|186.15|0
1649858050000|2022-04-13 13:54:10|188.62|186.22|188.98|186.58|188.98|186.58|188.62|186.22|0
1649858060000|2022-04-13 13:54:20|188.94|186.54|188.8|186.4|188.94|186.54|188.76|186.36|0
1649858070000|2022-04-13 13:54:30|188.98|186.58|188.84|186.44|188.98|186.58|188.84|186.44|0
1649858080000|2022-04-13 13:54:40|188.91|186.51|189.05|186.65|189.05|186.65|188.91|186.51|0
1649858090000|2022-04-13 13:54:50|188.98|186.58|188.69|186.29|189.12|186.72|188.69|186.29|0
1649858100000|2022-04-13 13:55:00|188.55|186.15|188.69|186.29|188.69|186.29|188.48|186.08|0
1649858110000|2022-04-13 13:55:10|188.76|186.36|188.84|186.44|188.84|186.44|188.62|186.22|0
1649858120000|2022-04-13 13:55:20|188.69|186.29|188.91|186.51|188.91|186.51|188.62|186.22|0
1649858130000|2022-04-13 13:55:30|188.84|186.44|188.91|186.51|188.91|186.51|188.76|186.36|0
1649858140000|2022-04-13 13:55:40|188.98|186.58|189.26|186.86|189.26|186.86|188.98|186.58|0
1649858150000|2022-04-13 13:55:50|189.33|186.93|189.47|187.07|189.47|187.07|189.33|186.93|0
1649858160000|2022-04-13 13:56:00|189.54|187.14|190.11|187.71|190.11|187.71|189.54|187.14|0
1649858170000|2022-04-13 13:56:10|190.18|187.78|191.18|188.78|191.18|188.78|190.04|187.64|0
1649858180000|2022-04-13 13:56:20|191.25|188.85|191.18|188.78|191.25|188.85|191.18|188.78|0
1649858190000|2022-04-13 13:56:30|191.32|188.92|190.82|188.42|191.32|188.92|190.82|188.42|0
1649858200000|2022-04-13 13:56:40|190.75|188.35|190.54|188.14|190.75|188.35|190.54|188.14|0
1649858210000|2022-04-13 13:56:50|190.47|188.07|190.68|188.28|190.75|188.35|190.47|188.07|0
1649858220000|2022-04-13 13:57:00|190.54|188.14|190.11|187.71|190.54|188.14|190.11|187.71|0
1649858230000|2022-04-13 13:57:10|190.18|187.78|190.25|187.85|190.32|187.92|190.18|187.78|0
1649858240000|2022-04-13 13:57:20|190.18|187.78|190.25|187.85|190.25|187.85|190.15|187.75|0
1649858250000|2022-04-13 13:57:30|190.15|187.75|190.18|187.78|190.18|187.78|190.15|187.75|0
1649858260000|2022-04-13 13:57:40|190.32|187.92|190.11|187.71|190.32|187.92|190.11|187.71|0
1649858270000|2022-04-13 13:57:50|190.04|187.64|189.97|187.57|190.04|187.64|189.97|187.57|0
1649858280000|2022-04-13 13:58:00|189.83|187.43|189.58|187.18|189.93|187.53|189.58|187.18|0
1649858290000|2022-04-13 13:58:10|189.61|187.21|189.75|187.35|189.75|187.35|189.54|187.14|0
1649858300000|2022-04-13 13:58:20|189.9|187.5|189.97|187.57|190.04|187.64|189.9|187.5|0
1649858310000|2022-04-13 13:58:30|189.93|187.53|189.72|187.32|189.93|187.53|189.72|187.32|0
1649858320000|2022-04-13 13:58:40|189.75|187.35|189.68|187.28|189.75|187.35|189.61|187.21|0
1649858330000|2022-04-13 13:58:50|189.75|187.35|190|187.6|190|187.6|189.75|187.35|0
1649858340000|2022-04-13 13:59:00|190.04|187.64|190.25|187.85|190.25|187.85|190.04|187.64|0
1649858350000|2022-04-13 13:59:10|190.32|187.92|191.32|188.92|191.46|189.06|190.32|187.92|0
1649858360000|2022-04-13 13:59:20|191.18|188.78|191.18|188.78|191.32|188.92|191.18|188.78|0
1649858370000|2022-04-13 13:59:30|191.25|188.85|191.46|189.06|191.46|189.06|191.25|188.85|0
1649858380000|2022-04-13 13:59:40|191.25|188.85|191.36|188.96|191.39|188.99|191.25|188.85|0
1649858390000|2022-04-13 13:59:50|191.32|188.92|191.32|188.92|191.46|189.06|191.32|188.92|0
1649858400000|2022-04-13 14:00:00|191.39|188.99|191.25|188.85|191.39|188.99|191.18|188.78|0
1649858410000|2022-04-13 14:00:10|191.28|188.88|191.75|189.35|191.89|189.49|191.28|188.88|0
1649858420000|2022-04-13 14:00:20|191.82|189.42|191.89|189.49|191.89|189.49|191.75|189.35|0
1649858430000|2022-04-13 14:00:30|191.75|189.35|192.11|189.71|192.11|189.71|191.75|189.35|0
1649858440000|2022-04-13 14:00:40|192.25|189.85|191.89|189.49|192.25|189.85|191.89|189.49|0
1649858450000|2022-04-13 14:00:50|192.03|189.63|192.11|189.71|192.11|189.71|192.03|189.63|0
1649858460000|2022-04-13 14:01:00|191.89|189.49|191.96|189.56|192.25|189.85|191.89|189.49|0
1649858470000|2022-04-13 14:01:10|191.82|189.42|192.03|189.63|192.03|189.63|191.82|189.42|0
1649858480000|2022-04-13 14:01:20|192.25|189.85|192.18|189.78|192.25|189.85|192.18|189.78|0
1649858490000|2022-04-13 14:01:30|192.29|189.89|192.61|190.21|192.61|190.21|192.29|189.89|0
1649858500000|2022-04-13 14:01:40|192.46|190.06|192.61|190.21|192.61|190.21|192.46|190.06|0
1649858510000|2022-04-13 14:01:50|192.68|190.28|192.61|190.21|192.68|190.28|192.46|190.06|0
1649858520000|2022-04-13 14:02:00|192.25|189.85|192.32|189.92|192.32|189.92|192.25|189.85|0
1649858530000|2022-04-13 14:02:10|192.46|190.06|192.46|190.06|192.54|190.14|192.39|189.99|0
1649858540000|2022-04-13 14:02:20|192.32|189.92|192.46|190.06|192.54|190.14|192.32|189.92|0
1649858550000|2022-04-13 14:02:30|192.43|190.03|192.1|189.7|192.43|190.03|192.1|189.7|0
1649858560000|2022-04-13 14:02:40|192.18|189.78|192.03|189.63|192.25|189.85|192.03|189.63|0
1649858570000|2022-04-13 14:02:50|192.21|189.81|192.1|189.7|192.21|189.81|192.1|189.7|0
1649858580000|2022-04-13 14:03:00|191.89|189.49|191.89|189.49|191.96|189.56|191.89|189.49|0
1649858590000|2022-04-13 14:03:10|192.1|189.7|192.25|189.85|192.25|189.85|192.1|189.7|0
1649858600000|2022-04-13 14:03:20|192.1|189.7|191.96|189.56|192.14|189.74|191.96|189.56|0
1649858610000|2022-04-13 14:03:30|192.03|189.63|192.1|189.7|192.1|189.7|192.03|189.63|0
1649858620000|2022-04-13 14:03:40|192.18|189.78|192.18|189.78|192.18|189.78|192.18|189.78|0
1649858630000|2022-04-13 14:03:50|192.53|190.13|192.39|189.99|192.53|190.13|192.18|189.78|0
1649858640000|2022-04-13 14:04:00|192.18|189.78|191.96|189.56|192.18|189.78|191.96|189.56|0
1649858650000|2022-04-13 14:04:10|191.67|189.27|191.89|189.49|191.89|189.49|191.67|189.27|0
1649858660000|2022-04-13 14:04:20|191.85|189.45|192.03|189.63|192.1|189.7|191.85|189.45|0
1649858670000|2022-04-13 14:04:30|191.89|189.49|191.75|189.35|191.89|189.49|191.75|189.35|0
1649858680000|2022-04-13 14:04:40|191.67|189.27|191.6|189.2|191.67|189.27|191.53|189.13|0
1649858690000|2022-04-13 14:04:50|191.67|189.27|191.46|189.06|191.67|189.27|191.43|189.03|0
1649858700000|2022-04-13 14:05:00|191.39|188.99|191.25|188.85|191.39|188.99|191.25|188.85|0
1649858710000|2022-04-13 14:05:10|191.1|188.7|190.6|188.2|191.1|188.7|190.6|188.2|0
1649858720000|2022-04-13 14:05:20|190.67|188.27|190.25|187.85|190.67|188.27|190.25|187.85|0
1649858730000|2022-04-13 14:05:30|190.43|188.03|190.6|188.2|190.6|188.2|190.43|188.03|0
1649858740000|2022-04-13 14:05:40|190.57|188.17|190.39|187.99|190.57|188.17|190.39|187.99|0
1649858750000|2022-04-13 14:05:50|190.32|187.92|190.39|187.99|190.39|187.99|190.25|187.85|0
1649858760000|2022-04-13 14:06:00|190.32|187.92|190.32|187.92|190.32|187.92|190.18|187.78|0
1649858770000|2022-04-13 14:06:10|190.46|188.06|190.53|188.13|190.6|188.2|190.46|188.06|0
1649858780000|2022-04-13 14:06:20|190.5|188.1|190.6|188.2|190.6|188.2|190.5|188.1|0
1649858790000|2022-04-13 14:06:30|190.64|188.24|190.32|187.92|190.64|188.24|190.32|187.92|0
1649858800000|2022-04-13 14:06:40|190.25|187.85|190.32|187.92|190.32|187.92|190.25|187.85|0
1649858810000|2022-04-13 14:06:50|190.46|188.06|190.36|187.96|190.46|188.06|190.36|187.96|0
1649858820000|2022-04-13 14:07:00|190.46|188.06|190.64|188.24|190.64|188.24|190.46|188.06|0
1649858830000|2022-04-13 14:07:10|190.67|188.27|191.32|188.92|191.39|188.99|190.67|188.27|0
1649858840000|2022-04-13 14:07:20|191.39|188.99|191.17|188.77|191.39|188.99|191.17|188.77|0
1649858850000|2022-04-13 14:07:30|191.1|188.7|191.03|188.63|191.14|188.74|191.03|188.63|0
1649858860000|2022-04-13 14:07:40|191.1|188.7|191|188.6|191.17|188.77|190.89|188.49|0
1649858870000|2022-04-13 14:07:50|191.24|188.84|191.17|188.77|191.24|188.84|191.1|188.7|0
1649858880000|2022-04-13 14:08:00|191|188.6|191.03|188.63|191.03|188.63|190.89|188.49|0
1649858890000|2022-04-13 14:08:10|191.1|188.7|190.96|188.56|191.17|188.77|190.96|188.56|0
1649858900000|2022-04-13 14:08:20|191.17|188.77|191.24|188.84|191.24|188.84|191.17|188.77|0
1649858910000|2022-04-13 14:08:30|191.17|188.77|191.1|188.7|191.21|188.81|191.1|188.7|0
1649858920000|2022-04-13 14:08:40|191.32|188.92|191.53|189.13|191.53|189.13|191.32|188.92|0
1649858930000|2022-04-13 14:08:50|191.85|189.45|192.1|189.7|192.28|189.88|191.85|189.45|0
1649858940000|2022-04-13 14:09:00|192.89|190.49|192.96|190.56|192.96|190.56|192.75|190.35|0
1649858950000|2022-04-13 14:09:10|192.79|190.39|192.82|190.42|192.82|190.42|192.79|190.39|0
1649858960000|2022-04-13 14:09:20|192.96|190.56|192.53|190.13|192.96|190.56|192.53|190.13|0
1649858970000|2022-04-13 14:09:30|192.6|190.2|192.64|190.24|192.64|190.24|192.53|190.13|0
1649858980000|2022-04-13 14:09:40|192.78|190.38|192.68|190.28|192.89|190.49|192.68|190.28|0
1649858990000|2022-04-13 14:09:50|192.6|190.2|192.96|190.56|192.96|190.56|192.6|190.2|0
1649859000000|2022-04-13 14:10:00|192.89|190.49|193.25|190.85|193.25|190.85|192.89|190.49|0
1649859010000|2022-04-13 14:10:10|193.47|191.07|193.18|190.78|193.47|191.07|193.18|190.78|0
1649859020000|2022-04-13 14:10:20|193.32|190.92|193.32|190.92|193.39|190.99|193.18|190.78|0
1649859030000|2022-04-13 14:10:30|193.25|190.85|193.03|190.63|193.25|190.85|192.96|190.56|0
1649859040000|2022-04-13 14:10:40|192.96|190.56|192.82|190.42|192.96|190.56|192.82|190.42|0
1649859050000|2022-04-13 14:10:50|192.89|190.49|192.89|190.49|192.89|190.49|192.89|190.49|0
1649859060000|2022-04-13 14:11:00|192.82|190.42|193.03|190.63|193.03|190.63|192.82|190.42|0
1649859070000|2022-04-13 14:11:10|192.96|190.56|192.89|190.49|193.03|190.63|192.89|190.49|0
1649859080000|2022-04-13 14:11:20|192.75|190.35|192.53|190.13|192.78|190.38|192.53|190.13|0
1649859090000|2022-04-13 14:11:30|192.64|190.24|192.75|190.35|192.75|190.35|192.64|190.24|0
1649859100000|2022-04-13 14:11:40|192.82|190.42|192.75|190.35|192.82|190.42|192.67|190.27|0
1649859110000|2022-04-13 14:11:50|192.67|190.27|192.64|190.24|192.67|190.27|192.6|190.2|0
1649859120000|2022-04-13 14:12:00|192.32|189.92|192.28|189.88|192.32|189.92|192.24|189.84|0
1649859130000|2022-04-13 14:12:10|192.5|190.1|192.14|189.74|192.53|190.13|192.14|189.74|0
1649859140000|2022-04-13 14:12:20|191.99|189.59|191.96|189.56|191.99|189.59|191.89|189.49|0
1649859150000|2022-04-13 14:12:30|192.03|189.63|192.1|189.7|192.1|189.7|191.96|189.56|0
1649859160000|2022-04-13 14:12:40|192.17|189.77|192.28|189.88|192.28|189.88|192.17|189.77|0
1649859170000|2022-04-13 14:12:50|192.17|189.77|192.24|189.84|192.24|189.84|192.1|189.7|0
1649859180000|2022-04-13 14:13:00|192.03|189.63|192.1|189.7|192.1|189.7|192.03|189.63|0
1649859190000|2022-04-13 14:13:10|192.32|189.92|192.1|189.7|192.32|189.92|192.1|189.7|0
1649859200000|2022-04-13 14:13:20|192.21|189.81|192.24|189.84|192.32|189.92|192.21|189.81|0
1649859210000|2022-04-13 14:13:30|192.03|189.63|192.07|189.67|192.1|189.7|192.03|189.63|0
1649859220000|2022-04-13 14:13:40|192.1|189.7|192.24|189.84|192.24|189.84|192.1|189.7|0
1649859230000|2022-04-13 14:13:50|192.31|189.91|192.28|189.88|192.31|189.91|192.17|189.77|0
1649859240000|2022-04-13 14:14:00|192.39|189.99|192.39|189.99|192.46|190.06|192.39|189.99|0
1649859250000|2022-04-13 14:14:10|192.46|190.06|192.53|190.13|192.67|190.27|192.46|190.06|0
1649859260000|2022-04-13 14:14:20|192.46|190.06|192.24|189.84|192.46|190.06|192.24|189.84|0
1649859270000|2022-04-13 14:14:30|192.17|189.77|192.24|189.84|192.24|189.84|192.17|189.77|0
1649859280000|2022-04-13 14:14:40|192.39|189.99|192.24|189.84|192.39|189.99|192.24|189.84|0
1649859290000|2022-04-13 14:14:50|192.39|189.99|192.46|190.06|192.53|190.13|192.39|189.99|0
1649859300000|2022-04-13 14:15:00|192.24|189.84|191.88|189.48|192.24|189.84|191.88|189.48|0
1649859310000|2022-04-13 14:15:10|191.96|189.56|191.6|189.2|191.96|189.56|191.53|189.13|0
1649859320000|2022-04-13 14:15:20|191.88|189.48|191.67|189.27|191.88|189.48|191.67|189.27|0
1649859330000|2022-04-13 14:15:30|191.74|189.34|191.6|189.2|191.74|189.34|191.53|189.13|0
1649859340000|2022-04-13 14:15:40|191.17|188.77|190.81|188.41|191.17|188.77|190.67|188.27|0
1649859350000|2022-04-13 14:15:50|190.74|188.34|190.46|188.06|190.74|188.34|190.46|188.06|0
1649859360000|2022-04-13 14:16:00|190.39|187.99|189.89|187.49|190.39|187.99|189.75|187.35|0
1649859370000|2022-04-13 14:16:10|189.67|187.27|189.89|187.49|189.89|187.49|189.53|187.13|0
1649859380000|2022-04-13 14:16:20|190.03|187.63|189.6|187.2|190.1|187.7|189.6|187.2|0
1649859390000|2022-04-13 14:16:30|189.67|187.27|189.89|187.49|189.89|187.49|189.67|187.27|0
1649859400000|2022-04-13 14:16:40|190.38|187.98|190.38|187.98|190.53|188.13|190.38|187.98|0
1649859410000|2022-04-13 14:16:50|190.35|187.95|190.1|187.7|190.35|187.95|190.1|187.7|0
1649859420000|2022-04-13 14:17:00|189.96|187.56|190.24|187.84|190.24|187.84|189.89|187.49|0
1649859430000|2022-04-13 14:17:10|190.31|187.91|190.31|187.91|190.38|187.98|190.31|187.91|0
1649859440000|2022-04-13 14:17:20|190.1|187.7|190.17|187.77|190.24|187.84|190.1|187.7|0
1649859450000|2022-04-13 14:17:30|190.49|188.09|190.38|187.98|190.49|188.09|190.17|187.77|0
1649859460000|2022-04-13 14:17:40|190.46|188.06|190.38|187.98|190.46|188.06|190.38|187.98|0
1649859470000|2022-04-13 14:17:50|190.31|187.91|190.03|187.63|190.31|187.91|190.03|187.63|0
1649859480000|2022-04-13 14:18:00|190.1|187.7|190.24|187.84|190.31|187.91|190.1|187.7|0
1649859490000|2022-04-13 14:18:10|190.1|187.7|190.03|187.63|190.1|187.7|189.89|187.49|0
1649859500000|2022-04-13 14:18:20|190.07|187.67|190.03|187.63|190.07|187.67|190.03|187.63|0
1649859510000|2022-04-13 14:18:30|190.07|187.67|190.5|188.1|190.57|188.17|189.96|187.56|0
1649859520000|2022-04-13 14:18:40|190.36|187.96|190.64|188.24|190.64|188.24|190.36|187.96|0
1649859530000|2022-04-13 14:18:50|190.57|188.17|190.43|188.03|190.57|188.17|190.36|187.96|0
1649859540000|2022-04-13 14:19:00|190.36|187.96|189.38|186.98|190.36|187.96|189.34|186.94|0
1649859550000|2022-04-13 14:19:10|189.41|187.01|189.27|186.87|189.41|187.01|189.06|186.66|0
1649859560000|2022-04-13 14:19:20|189.41|187.01|189.41|187.01|189.41|187.01|189.27|186.87|0
1649859570000|2022-04-13 14:19:30|189.48|187.08|189.7|187.3|189.7|187.3|189.45|187.05|0
1649859580000|2022-04-13 14:19:40|189.77|187.37|189.7|187.3|189.77|187.37|189.55|187.15|0
1649859590000|2022-04-13 14:19:50|189.63|187.23|189.27|186.87|189.63|187.23|189.27|186.87|0
1649859600000|2022-04-13 14:20:00|189.34|186.94|189.34|186.94|189.48|187.08|189.34|186.94|0
1649859610000|2022-04-13 14:20:10|189.27|186.87|189.48|187.08|189.48|187.08|189.2|186.8|0
1649859620000|2022-04-13 14:20:20|189.34|186.94|189.41|187.01|189.48|187.08|189.34|186.94|0
1649859630000|2022-04-13 14:20:30|189.55|187.15|189.48|187.08|189.62|187.22|189.48|187.08|0
1649859640000|2022-04-13 14:20:40|189.41|187.01|189.34|186.94|189.48|187.08|189.34|186.94|0
1649859650000|2022-04-13 14:20:50|189.27|186.87|188.92|186.52|189.27|186.87|188.92|186.52|0
1649859660000|2022-04-13 14:21:00|189.06|186.66|189.2|186.8|189.2|186.8|188.77|186.37|0
1649859670000|2022-04-13 14:21:10|189.13|186.73|189.2|186.8|189.2|186.8|189.13|186.73|0
1649859680000|2022-04-13 14:21:20|189.27|186.87|189.55|187.15|189.55|187.15|189.27|186.87|0
1649859690000|2022-04-13 14:21:30|189.48|187.08|189.27|186.87|189.48|187.08|189.27|186.87|0
1649859700000|2022-04-13 14:21:40|189.34|186.94|189.27|186.87|189.41|187.01|189.27|186.87|0
1649859710000|2022-04-13 14:21:50|189.2|186.8|189.13|186.73|189.2|186.8|189.06|186.66|0
1649859720000|2022-04-13 14:22:00|189.06|186.66|188.84|186.44|189.06|186.66|188.84|186.44|0
1649859730000|2022-04-13 14:22:10|188.56|186.16|189.06|186.66|189.06|186.66|188.56|186.16|0
1649859740000|2022-04-13 14:22:20|189.13|186.73|189.09|186.69|189.27|186.87|189.09|186.69|0
1649859750000|2022-04-13 14:22:30|189.55|187.15|189.69|187.29|189.69|187.29|189.41|187.01|0
1649859760000|2022-04-13 14:22:40|189.55|187.15|189.34|186.94|189.55|187.15|189.34|186.94|0
1649859770000|2022-04-13 14:22:50|189.27|186.87|189.38|186.98|189.48|187.08|189.27|186.87|0
1649859780000|2022-04-13 14:23:00|189.48|187.08|189.27|186.87|189.48|187.08|189.27|186.87|0
1649859790000|2022-04-13 14:23:10|189.34|186.94|189.27|186.87|189.34|186.94|189.27|186.87|0
1649859800000|2022-04-13 14:23:20|189.38|186.98|189.55|187.15|189.55|187.15|189.38|186.98|0
1649859810000|2022-04-13 14:23:30|189.48|187.08|189.27|186.87|189.48|187.08|189.27|186.87|0
1649859820000|2022-04-13 14:23:40|189.06|186.66|189.09|186.69|189.13|186.73|189.06|186.66|0
1649859830000|2022-04-13 14:23:50|189.13|186.73|188.91|186.51|189.13|186.73|188.91|186.51|0
1649859840000|2022-04-13 14:24:00|188.88|186.48|188.98|186.58|188.98|186.58|188.88|186.48|0
1649859850000|2022-04-13 14:24:10|188.95|186.55|188.67|186.27|188.95|186.55|188.67|186.27|0
1649859860000|2022-04-13 14:24:20|188.63|186.23|188.63|186.23|188.63|186.23|188.42|186.02|0
1649859870000|2022-04-13 14:24:30|188.84|186.44|188.67|186.27|188.84|186.44|188.67|186.27|0
1649859880000|2022-04-13 14:24:40|188.63|186.23|188.35|185.95|188.63|186.23|188.35|185.95|0
1649859890000|2022-04-13 14:24:50|188.38|185.98|188.35|185.95|188.42|186.02|188.35|185.95|0
1649859900000|2022-04-13 14:25:00|188.42|186.02|188.91|186.51|188.91|186.51|188.42|186.02|0
1649859910000|2022-04-13 14:25:10|188.77|186.37|188.84|186.44|188.91|186.51|188.77|186.37|0
1649859920000|2022-04-13 14:25:20|188.7|186.3|188.84|186.44|188.84|186.44|188.7|186.3|0
1649859930000|2022-04-13 14:25:30|189.06|186.66|189.05|186.65|189.13|186.73|188.98|186.58|0
1649859940000|2022-04-13 14:25:40|188.98|186.58|189.27|186.87|189.27|186.87|188.98|186.58|0
1649859950000|2022-04-13 14:25:50|189.13|186.73|188.91|186.51|189.13|186.73|188.91|186.51|0
1649859960000|2022-04-13 14:26:00|188.77|186.37|188.91|186.51|188.91|186.51|188.7|186.3|0
1649859970000|2022-04-13 14:26:10|188.77|186.37|189.05|186.65|189.05|186.65|188.77|186.37|0
1649859980000|2022-04-13 14:26:20|188.98|186.58|188.98|186.58|189.13|186.73|188.98|186.58|0
1649859990000|2022-04-13 14:26:30|189.09|186.69|189.05|186.65|189.09|186.69|188.98|186.58|0
1649860000000|2022-04-13 14:26:40|189.16|186.76|189.2|186.8|189.27|186.87|189.16|186.76|0
1649860010000|2022-04-13 14:26:50|189.13|186.73|189.27|186.87|189.27|186.87|189.13|186.73|0
1649860020000|2022-04-13 14:27:00|189.34|186.94|189.41|187.01|189.41|187.01|189.34|186.94|0
1649860030000|2022-04-13 14:27:10|189.13|186.73|189.2|186.8|189.34|186.94|189.13|186.73|0
1649860040000|2022-04-13 14:27:20|189.34|186.94|189.41|187.01|189.41|187.01|189.3|186.9|0
1649860050000|2022-04-13 14:27:30|189.34|186.94|189.41|187.01|189.41|187.01|189.34|186.94|0
1649860060000|2022-04-13 14:27:40|189.34|186.94|189.34|186.94|189.37|186.97|189.34|186.94|0
1649860070000|2022-04-13 14:27:50|189.3|186.9|189.2|186.8|189.3|186.9|189.2|186.8|0
1649860080000|2022-04-13 14:28:00|189.27|186.87|189.2|186.8|189.27|186.87|188.98|186.58|0
1649860090000|2022-04-13 14:28:10|189.34|186.94|189.2|186.8|189.34|186.94|189.2|186.8|0
1649860100000|2022-04-13 14:28:20|189.16|186.76|189.3|186.9|189.3|186.9|189.16|186.76|0
1649860110000|2022-04-13 14:28:30|189.48|187.08|189.2|186.8|189.48|187.08|189.09|186.69|0
1649860120000|2022-04-13 14:28:40|189.27|186.87|189.27|186.87|189.27|186.87|189.2|186.8|0
1649860130000|2022-04-13 14:28:50|189.34|186.94|189.48|187.08|189.48|187.08|189.34|186.94|0
1649860140000|2022-04-13 14:29:00|189.41|187.01|189.2|186.8|189.41|187.01|189.2|186.8|0
1649860150000|2022-04-13 14:29:10|189.12|186.72|189.12|186.72|189.12|186.72|189.05|186.65|0
1649860160000|2022-04-13 14:29:20|189.2|186.8|189.05|186.65|189.2|186.8|188.98|186.58|0
1649860170000|2022-04-13 14:29:30|189.02|186.62|189.05|186.65|189.05|186.65|188.98|186.58|0
1649860180000|2022-04-13 14:29:40|189.12|186.72|189.19|186.79|189.41|187.01|189.12|186.72|0
1649860190000|2022-04-13 14:29:50|189.27|186.87|190.05|187.65|190.05|187.65|189.27|186.87|0
1649860200000|2022-04-13 14:30:00|190.19|187.79|189.9|187.5|190.62|188.22|189.9|187.5|0
1649860210000|2022-04-13 14:30:10|190.12|187.72|190.12|187.72|190.12|187.72|189.9|187.5|0
1649860220000|2022-04-13 14:30:20|190.05|187.65|190.33|187.93|190.33|187.93|190.05|187.65|0
1649860230000|2022-04-13 14:30:30|190.26|187.86|189.16|186.76|190.26|187.86|189.16|186.76|0
1649860240000|2022-04-13 14:30:40|189.05|186.65|188.63|186.23|189.05|186.65|188.63|186.23|0
1649860250000|2022-04-13 14:30:50|188.35|185.95|188.77|186.37|188.77|186.37|188.31|185.91|0
1649860260000|2022-04-13 14:31:00|188.81|186.41|188.66|186.26|188.84|186.44|188.66|186.26|0
1649860270000|2022-04-13 14:31:10|188.77|186.37|189.05|186.65|189.05|186.65|188.77|186.37|0
1649860280000|2022-04-13 14:31:20|189.16|186.76|188.91|186.51|189.16|186.76|188.91|186.51|0
1649860290000|2022-04-13 14:31:30|188.84|186.44|188.91|186.51|188.91|186.51|188.84|186.44|0
1649860300000|2022-04-13 14:31:40|188.84|186.44|188.95|186.55|188.95|186.55|188.84|186.44|0
1649860310000|2022-04-13 14:31:50|188.98|186.58|189.12|186.72|189.19|186.79|188.98|186.58|0
1649860320000|2022-04-13 14:32:00|188.98|186.58|189.19|186.79|189.19|186.79|188.98|186.58|0
1649860330000|2022-04-13 14:32:10|189.26|186.86|189.48|187.08|189.48|187.08|189.26|186.86|0
1649860340000|2022-04-13 14:32:20|189.41|187.01|189.26|186.86|189.41|187.01|189.26|186.86|0
1649860350000|2022-04-13 14:32:30|189.34|186.94|189.62|187.22|189.62|187.22|189.34|186.94|0
1649860360000|2022-04-13 14:32:40|189.48|187.08|189.69|187.29|189.69|187.29|189.41|187.01|0
1649860370000|2022-04-13 14:32:50|189.55|187.15|189.48|187.08|189.55|187.15|189.48|187.08|0
1649860380000|2022-04-13 14:33:00|189.34|186.94|189.55|187.15|189.55|187.15|189.34|186.94|0
1649860390000|2022-04-13 14:33:10|189.62|187.22|189.41|187.01|189.62|187.22|189.41|187.01|0
1649860400000|2022-04-13 14:33:20|189.62|187.22|189.69|187.29|189.73|187.33|189.62|187.22|0
1649860410000|2022-04-13 14:33:30|189.66|187.26|189.76|187.36|189.97|187.57|189.66|187.26|0
1649860420000|2022-04-13 14:33:40|189.83|187.43|189.33|186.93|189.83|187.43|189.33|186.93|0
1649860430000|2022-04-13 14:33:50|189.26|186.86|189.26|186.86|189.26|186.86|189.19|186.79|0
1649860440000|2022-04-13 14:34:00|189.33|186.93|189.19|186.79|189.33|186.93|189.12|186.72|0
1649860450000|2022-04-13 14:34:10|189.3|186.9|189.33|186.93|189.33|186.93|189.3|186.9|0
1649860460000|2022-04-13 14:34:20|189.51|187.11|189.33|186.93|189.51|187.11|189.33|186.93|0
1649860470000|2022-04-13 14:34:30|189.41|187.01|189.33|186.93|189.41|187.01|189.33|186.93|0
1649860480000|2022-04-13 14:34:40|189.37|186.97|189.44|187.04|189.44|187.04|189.37|186.97|0
1649860490000|2022-04-13 14:34:50|189.33|186.93|189.19|186.79|189.33|186.93|189.19|186.79|0
1649860500000|2022-04-13 14:35:00|189.26|186.86|189.16|186.76|189.26|186.86|189.05|186.65|0
1649860510000|2022-04-13 14:35:10|189.33|186.93|189.62|187.22|189.62|187.22|189.33|186.93|0
1649860520000|2022-04-13 14:35:20|189.41|187.01|189.26|186.86|189.41|187.01|189.26|186.86|0
1649860530000|2022-04-13 14:35:30|189.4|187|189.33|186.93|189.4|187|189.33|186.93|0
1649860540000|2022-04-13 14:35:40|189.37|186.97|189.26|186.86|189.37|186.97|189.26|186.86|0
1649860550000|2022-04-13 14:35:50|189.19|186.79|189.19|186.79|189.19|186.79|189.12|186.72|0
1649860560000|2022-04-13 14:36:00|189.3|186.9|188.98|186.58|189.3|186.9|188.98|186.58|0
1649860570000|2022-04-13 14:36:10|188.91|186.51|188.77|186.37|188.91|186.51|188.77|186.37|0
1649860580000|2022-04-13 14:36:20|189.02|186.62|188.84|186.44|189.02|186.62|188.84|186.44|0
1649860590000|2022-04-13 14:36:30|188.77|186.37|188.95|186.55|188.95|186.55|188.77|186.37|0
1649860600000|2022-04-13 14:36:40|188.84|186.44|188.84|186.44|188.98|186.58|188.84|186.44|0
1649860610000|2022-04-13 14:36:50|188.91|186.51|188.98|186.58|188.98|186.58|188.84|186.44|0
1649860620000|2022-04-13 14:37:00|189.02|186.62|189.26|186.86|189.26|186.86|189.02|186.62|0
1649860630000|2022-04-13 14:37:10|189.12|186.72|189.3|186.9|189.4|187|189.12|186.72|0
1649860640000|2022-04-13 14:37:20|189.4|187|189.55|187.15|189.73|187.33|189.4|187|0
1649860650000|2022-04-13 14:37:30|189.3|186.9|189.62|187.22|189.62|187.22|189.19|186.79|0
1649860660000|2022-04-13 14:37:40|189.55|187.15|189.62|187.22|189.69|187.29|189.55|187.15|0
1649860670000|2022-04-13 14:37:50|189.55|187.15|189.62|187.22|189.62|187.22|189.55|187.15|0
1649860680000|2022-04-13 14:38:00|189.51|187.11|189.62|187.22|189.62|187.22|189.4|187|0
1649860690000|2022-04-13 14:38:10|189.55|187.15|189.62|187.22|189.62|187.22|189.26|186.86|0
1649860700000|2022-04-13 14:38:20|189.4|187|189.4|187|189.47|187.07|189.4|187|0
1649860710000|2022-04-13 14:38:30|189.37|186.97|189.33|186.93|189.4|187|189.33|186.93|0
1649860720000|2022-04-13 14:38:40|189.47|187.07|189.4|187|189.47|187.07|189.33|186.93|0
1649860730000|2022-04-13 14:38:50|189.33|186.93|189.33|186.93|189.33|186.93|189.26|186.86|0
1649860740000|2022-04-13 14:39:00|189.37|186.97|189.44|187.04|189.44|187.04|189.26|186.86|0
1649860750000|2022-04-13 14:39:10|189.4|187|189.69|187.29|189.69|187.29|189.4|187|0
1649860760000|2022-04-13 14:39:20|190.04|187.64|190.4|188|190.47|188.07|190.04|187.64|0
1649860770000|2022-04-13 14:39:30|190.26|187.86|190.51|188.11|190.51|188.11|190.26|187.86|0
1649860780000|2022-04-13 14:39:40|190.54|188.14|190.47|188.07|190.54|188.14|190.47|188.07|0
1649860790000|2022-04-13 14:39:50|190.36|187.96|190.4|188|190.4|188|190.26|187.86|0
1649860800000|2022-04-13 14:40:00|190.61|188.21|190.94|188.54|190.94|188.54|190.61|188.21|0
1649860810000|2022-04-13 14:40:10|190.97|188.57|190.97|188.57|191.15|188.75|190.97|188.57|0
1649860820000|2022-04-13 14:40:20|191.04|188.64|191.11|188.71|191.11|188.71|191.04|188.64|0
1649860830000|2022-04-13 14:40:30|191.18|188.78|190.9|188.5|191.26|188.86|190.9|188.5|0
1649860840000|2022-04-13 14:40:40|190.93|188.53|190.97|188.57|190.97|188.57|190.83|188.43|0
1649860850000|2022-04-13 14:40:50|191.04|188.64|191.18|188.78|191.18|188.78|191.04|188.64|0
1649860860000|2022-04-13 14:41:00|191.26|188.86|190.93|188.53|191.26|188.86|190.93|188.53|0
1649860870000|2022-04-13 14:41:10|191.04|188.64|191.4|189|191.4|189|191.04|188.64|0
1649860880000|2022-04-13 14:41:20|191.18|188.78|191.18|188.78|191.25|188.85|191.18|188.78|0
1649860890000|2022-04-13 14:41:30|191.22|188.82|191.18|188.78|191.33|188.93|191.18|188.78|0
1649860900000|2022-04-13 14:41:40|191.22|188.82|190.68|188.28|191.22|188.82|190.68|188.28|0
1649860910000|2022-04-13 14:41:50|190.75|188.35|190.75|188.35|190.83|188.43|190.75|188.35|0
1649860920000|2022-04-13 14:42:00|190.68|188.28|190.54|188.14|190.68|188.28|190.22|187.82|0
1649860930000|2022-04-13 14:42:10|190.47|188.07|190.68|188.28|190.68|188.28|190.47|188.07|0
1649860940000|2022-04-13 14:42:20|190.75|188.35|190.47|188.07|190.83|188.43|190.47|188.07|0
1649860950000|2022-04-13 14:42:30|190.4|188|190.33|187.93|190.4|188|190.33|187.93|0
1649860960000|2022-04-13 14:42:40|190.4|188|190.33|187.93|190.4|188|190.25|187.85|0
1649860970000|2022-04-13 14:42:50|190.18|187.78|190.04|187.64|190.25|187.85|190.04|187.64|0
1649860980000|2022-04-13 14:43:00|190.08|187.68|190.33|187.93|190.33|187.93|190.08|187.68|0
1649860990000|2022-04-13 14:43:10|190.04|187.64|190.25|187.85|190.25|187.85|190.04|187.64|0
1649861000000|2022-04-13 14:43:20|190.11|187.71|190.11|187.71|190.25|187.85|190.11|187.71|0
1649861010000|2022-04-13 14:43:30|189.97|187.57|189.83|187.43|189.97|187.57|189.83|187.43|0
1649861020000|2022-04-13 14:43:40|189.76|187.36|189.72|187.32|189.83|187.43|189.72|187.32|0
1649861030000|2022-04-13 14:43:50|189.76|187.36|189.9|187.5|189.9|187.5|189.69|187.29|0
1649861040000|2022-04-13 14:44:00|189.69|187.29|189.47|187.07|189.69|187.29|189.47|187.07|0
1649861050000|2022-04-13 14:44:10|189.54|187.14|189.33|186.93|189.54|187.14|189.33|186.93|0
1649861060000|2022-04-13 14:44:20|189.26|186.86|189.4|187|189.51|187.11|189.26|186.86|0
1649861070000|2022-04-13 14:44:30|189.33|186.93|189.4|187|189.44|187.04|189.33|186.93|0
1649861080000|2022-04-13 14:44:40|189.47|187.07|189.47|187.07|189.47|187.07|189.37|186.97|0
1649861090000|2022-04-13 14:44:50|189.4|187|189.26|186.86|189.4|187|189.19|186.79|0
1649861100000|2022-04-13 14:45:00|189.19|186.79|188.83|186.43|189.19|186.79|188.76|186.36|0
1649861110000|2022-04-13 14:45:10|188.76|186.36|188.62|186.22|188.76|186.36|188.62|186.22|0
1649861120000|2022-04-13 14:45:20|188.76|186.36|188.62|186.22|188.76|186.36|188.62|186.22|0
1649861130000|2022-04-13 14:45:30|188.69|186.29|188.76|186.36|188.76|186.36|188.69|186.29|0
1649861140000|2022-04-13 14:45:40|188.83|186.43|188.73|186.33|188.9|186.5|188.62|186.22|0
1649861150000|2022-04-13 14:45:50|188.76|186.36|188.8|186.4|188.9|186.5|188.76|186.36|0
1649861160000|2022-04-13 14:46:00|188.9|186.5|188.97|186.57|188.97|186.57|188.9|186.5|0
1649861170000|2022-04-13 14:46:10|188.94|186.54|189.37|186.97|189.37|186.97|188.94|186.54|0
1649861180000|2022-04-13 14:46:20|189.33|186.93|188.9|186.5|189.33|186.93|188.9|186.5|0
1649861190000|2022-04-13 14:46:30|188.83|186.43|188.83|186.43|188.9|186.5|188.83|186.43|0
1649861200000|2022-04-13 14:46:40|188.76|186.36|188.34|185.94|188.76|186.36|188.34|185.94|0
1649861210000|2022-04-13 14:46:50|188.41|186.01|188.41|186.01|188.41|186.01|188.27|185.87|0
1649861220000|2022-04-13 14:47:00|188.48|186.08|188.69|186.29|188.69|186.29|188.48|186.08|0
1649861230000|2022-04-13 14:47:10|188.76|186.36|188.9|186.5|188.9|186.5|188.76|186.36|0
1649861240000|2022-04-13 14:47:20|188.83|186.43|189.12|186.72|189.12|186.72|188.83|186.43|0
1649861250000|2022-04-13 14:47:30|189.37|186.97|189.29|186.89|189.37|186.97|189.29|186.89|0
1649861260000|2022-04-13 14:47:40|189.26|186.86|189.47|187.07|189.47|187.07|189.26|186.86|0
1649861270000|2022-04-13 14:47:50|189.54|187.14|189.54|187.14|189.68|187.28|189.47|187.07|0
1649861280000|2022-04-13 14:48:00|189.58|187.18|189.47|187.07|189.68|187.28|189.47|187.07|0
1649861290000|2022-04-13 14:48:10|189.26|186.86|189.47|187.07|189.47|187.07|189.26|186.86|0
1649861300000|2022-04-13 14:48:20|189.61|187.21|189.54|187.14|189.61|187.21|189.47|187.07|0
1649861310000|2022-04-13 14:48:30|189.4|187|189.61|187.21|189.61|187.21|189.4|187|0
1649861320000|2022-04-13 14:48:40|189.54|187.14|189.61|187.21|189.61|187.21|189.54|187.14|0
1649861330000|2022-04-13 14:48:50|189.54|187.14|189.47|187.07|189.54|187.14|189.4|187|0
1649861340000|2022-04-13 14:49:00|189.36|186.96|189.12|186.72|189.4|187|189.12|186.72|0
1649861350000|2022-04-13 14:49:10|189.19|186.79|189.19|186.79|189.19|186.79|189.12|186.72|0
1649861360000|2022-04-13 14:49:20|189.12|186.72|189.61|187.21|189.61|187.21|189.12|186.72|0
1649861370000|2022-04-13 14:49:30|189.54|187.14|189.33|186.93|189.68|187.28|189.33|186.93|0
1649861380000|2022-04-13 14:49:40|189.4|187|189.58|187.18|189.58|187.18|189.4|187|0
1649861390000|2022-04-13 14:49:50|189.61|187.21|189.68|187.28|189.68|187.28|189.54|187.14|0
1649861400000|2022-04-13 14:50:00|189.61|187.21|189.75|187.35|189.75|187.35|189.61|187.21|0
1649861410000|2022-04-13 14:50:10|189.68|187.28|189.47|187.07|189.68|187.28|189.47|187.07|0
1649861420000|2022-04-13 14:50:20|189.72|187.32|189.61|187.21|189.75|187.35|189.61|187.21|0
1649861430000|2022-04-13 14:50:30|189.68|187.28|189.47|187.07|189.68|187.28|189.47|187.07|0
1649861440000|2022-04-13 14:50:40|189.44|187.04|189.19|186.79|189.44|187.04|189.19|186.79|0
1649861450000|2022-04-13 14:50:50|189.54|187.14|189.33|186.93|189.54|187.14|189.26|186.86|0
1649861460000|2022-04-13 14:51:00|189.26|186.86|189.19|186.79|189.26|186.86|189.11|186.71|0
1649861470000|2022-04-13 14:51:10|189.33|186.93|189.26|186.86|189.33|186.93|189.19|186.79|0
1649861480000|2022-04-13 14:51:20|189.33|186.93|189.4|187|189.4|187|189.19|186.79|0
1649861490000|2022-04-13 14:51:30|189.33|186.93|189.4|187|189.47|187.07|189.33|186.93|0
1649861500000|2022-04-13 14:51:40|189.26|186.86|189.33|186.93|189.33|186.93|189.18|186.78|0
1649861510000|2022-04-13 14:51:50|189.29|186.89|189.4|187|189.4|187|189.18|186.78|0
1649861520000|2022-04-13 14:52:00|189.54|187.14|189.65|187.25|189.65|187.25|189.54|187.14|0
1649861530000|2022-04-13 14:52:10|189.89|187.49|189.04|186.64|189.89|187.49|189.04|186.64|0
1649861540000|2022-04-13 14:52:20|188.9|186.5|188.8|186.4|188.9|186.5|188.62|186.22|0
1649861550000|2022-04-13 14:52:30|188.69|186.29|188.83|186.43|188.83|186.43|188.69|186.29|0
1649861560000|2022-04-13 14:52:40|188.73|186.33|188.48|186.08|188.73|186.33|188.26|185.86|0
1649861570000|2022-04-13 14:52:50|188.55|186.15|188.48|186.08|188.55|186.15|188.44|186.04|0
1649861580000|2022-04-13 14:53:00|188.37|185.97|188.51|186.11|188.51|186.11|188.26|185.86|0
1649861590000|2022-04-13 14:53:10|188.55|186.15|188.83|186.43|188.83|186.43|188.55|186.15|0
1649861600000|2022-04-13 14:53:20|188.9|186.5|188.97|186.57|189.11|186.71|188.9|186.5|0
1649861610000|2022-04-13 14:53:30|188.94|186.54|188.83|186.43|189.01|186.61|188.83|186.43|0
1649861620000|2022-04-13 14:53:40|188.9|186.5|188.83|186.43|188.9|186.5|188.83|186.43|0
1649861630000|2022-04-13 14:53:50|188.9|186.5|188.76|186.36|188.9|186.5|188.76|186.36|0
1649861640000|2022-04-13 14:54:00|188.69|186.29|188.48|186.08|188.69|186.29|188.48|186.08|0
1649861650000|2022-04-13 14:54:10|188.69|186.29|188.55|186.15|188.72|186.32|188.55|186.15|0
1649861660000|2022-04-13 14:54:20|188.48|186.08|188.37|185.97|188.48|186.08|188.37|185.97|0
1649861670000|2022-04-13 14:54:30|188.26|185.86|188.33|185.93|188.33|185.93|188.19|185.79|0
1649861680000|2022-04-13 14:54:40|188.41|186.01|188.62|186.22|188.62|186.22|188.37|185.97|0
1649861690000|2022-04-13 14:54:50|188.51|186.11|188.55|186.15|188.55|186.15|188.33|185.93|0
1649861700000|2022-04-13 14:55:00|188.83|186.43|188.48|186.08|188.83|186.43|188.4|186|0
1649861710000|2022-04-13 14:55:10|188.55|186.15|188.33|185.93|188.55|186.15|188.33|185.93|0
1649861720000|2022-04-13 14:55:20|188.37|185.97|188.26|185.86|188.37|185.97|188.26|185.86|0
1649861730000|2022-04-13 14:55:30|188.23|185.83|188.19|185.79|188.26|185.86|188.19|185.79|0
1649861740000|2022-04-13 14:55:40|188.26|185.86|188.4|186|188.4|186|188.19|185.79|0
1649861750000|2022-04-13 14:55:50|188.44|186.04|188.62|186.22|188.69|186.29|188.44|186.04|0
1649861760000|2022-04-13 14:56:00|188.55|186.15|188.83|186.43|188.83|186.43|188.55|186.15|0
1649861770000|2022-04-13 14:56:10|188.55|186.15|188.76|186.36|188.76|186.36|188.55|186.15|0
1649861780000|2022-04-13 14:56:20|188.83|186.43|188.76|186.36|188.83|186.43|188.69|186.29|0
1649861790000|2022-04-13 14:56:30|188.69|186.29|188.33|185.93|188.69|186.29|188.33|185.93|0
1649861800000|2022-04-13 14:56:40|188.3|185.9|188.26|185.86|188.33|185.93|188.26|185.86|0
1649861810000|2022-04-13 14:56:50|188.19|185.79|188.26|185.86|188.26|185.86|188.19|185.79|0
1649861820000|2022-04-13 14:57:00|188.4|186|188.4|186|188.58|186.18|188.4|186|0
1649861830000|2022-04-13 14:57:10|188.33|185.93|188.47|186.07|188.47|186.07|188.33|185.93|0
1649861840000|2022-04-13 14:57:20|188.33|185.93|188.37|185.97|188.4|186|188.26|185.86|0
1649861850000|2022-04-13 14:57:30|188.47|186.07|188.55|186.15|188.62|186.22|188.47|186.07|0
1649861860000|2022-04-13 14:57:40|188.62|186.22|188.69|186.29|188.76|186.36|188.62|186.22|0
1649861870000|2022-04-13 14:57:50|188.76|186.36|188.9|186.5|188.9|186.5|188.76|186.36|0
1649861880000|2022-04-13 14:58:00|189.11|186.71|189.04|186.64|189.11|186.71|188.97|186.57|0
1649861890000|2022-04-13 14:58:10|189.11|186.71|189.04|186.64|189.11|186.71|189.04|186.64|0
1649861900000|2022-04-13 14:58:20|189.18|186.78|188.9|186.5|189.18|186.78|188.9|186.5|0
1649861910000|2022-04-13 14:58:30|188.97|186.57|189.01|186.61|189.01|186.61|188.97|186.57|0
1649861920000|2022-04-13 14:58:40|188.94|186.54|188.76|186.36|188.94|186.54|188.76|186.36|0
1649861930000|2022-04-13 14:58:50|188.54|186.14|188.4|186|188.54|186.14|188.4|186|0
1649861940000|2022-04-13 14:59:00|188.47|186.07|188.47|186.07|188.47|186.07|188.33|185.93|0
1649861950000|2022-04-13 14:59:10|188.33|185.93|188.19|185.79|188.33|185.93|188.19|185.79|0
1649861960000|2022-04-13 14:59:20|188.26|185.86|188.26|185.86|188.4|186|188.26|185.86|0
1649861970000|2022-04-13 14:59:30|188.33|185.93|188.4|186|188.4|186|188.33|185.93|0
1649861980000|2022-04-13 14:59:40|188.44|186.04|188.4|186|188.44|186.04|188.4|186|0
1649861990000|2022-04-13 14:59:50|188.44|186.04|188.4|186|188.47|186.07|188.4|186|0
1649862000000|2022-04-13 15:00:00|188.47|186.07|188.4|186|188.54|186.14|188.4|186|0
1649862010000|2022-04-13 15:00:10|188.33|185.93|188.33|185.93|188.44|186.04|188.33|185.93|0
1649862020000|2022-04-13 15:00:20|188.26|185.86|187.77|185.37|188.26|185.86|187.77|185.37|0
1649862030000|2022-04-13 15:00:30|187.91|185.51|187.84|185.44|187.91|185.51|187.84|185.44|0
1649862040000|2022-04-13 15:00:40|187.7|185.3|187.7|185.3|187.84|185.44|187.7|185.3|0
1649862050000|2022-04-13 15:00:50|187.84|185.44|188.02|185.62|188.02|185.62|187.77|185.37|0
1649862060000|2022-04-13 15:01:00|188.05|185.65|188.33|185.93|188.33|185.93|188.05|185.65|0
1649862070000|2022-04-13 15:01:10|188.12|185.72|188.19|185.79|188.26|185.86|188.12|185.72|0
1649862080000|2022-04-13 15:01:20|188.26|185.86|187.91|185.51|188.26|185.86|187.91|185.51|0
1649862090000|2022-04-13 15:01:30|187.98|185.58|188.05|185.65|188.16|185.76|187.98|185.58|0
1649862100000|2022-04-13 15:01:40|187.91|185.51|187.98|185.58|187.98|185.58|187.91|185.51|0
1649862110000|2022-04-13 15:01:50|188.12|185.72|187.98|185.58|188.12|185.72|187.98|185.58|0
1649862120000|2022-04-13 15:02:00|187.91|185.51|188.01|185.61|188.12|185.72|187.91|185.51|0
1649862130000|2022-04-13 15:02:10|187.98|185.58|188.05|185.65|188.05|185.65|187.91|185.51|0
1649862140000|2022-04-13 15:02:20|188.12|185.72|187.98|185.58|188.12|185.72|187.98|185.58|0
1649862150000|2022-04-13 15:02:30|187.91|185.51|187.91|185.51|187.98|185.58|187.91|185.51|0
1649862160000|2022-04-13 15:02:40|187.84|185.44|187.48|185.08|187.84|185.44|187.48|185.08|0
1649862170000|2022-04-13 15:02:50|187.63|185.23|187.48|185.08|187.63|185.23|187.48|185.08|0
1649862180000|2022-04-13 15:03:00|187.27|184.87|187.27|184.87|187.27|184.87|186.99|184.59|0
1649862190000|2022-04-13 15:03:10|187.2|184.8|187.13|184.73|187.2|184.8|187.13|184.73|0
1649862200000|2022-04-13 15:03:20|187.06|184.66|186.22|183.82|187.06|184.66|186.22|183.82|0
1649862210000|2022-04-13 15:03:30|186.36|183.96|186.22|183.82|186.36|183.96|186.22|183.82|0
1649862220000|2022-04-13 15:03:40|186.36|183.96|186.08|183.68|186.36|183.96|186.08|183.68|0
1649862230000|2022-04-13 15:03:50|185.94|183.54|185.8|183.4|185.94|183.54|185.8|183.4|0
1649862240000|2022-04-13 15:04:00|185.87|183.47|185.8|183.4|185.87|183.47|185.73|183.33|0
1649862250000|2022-04-13 15:04:10|185.94|183.54|185.8|183.4|185.94|183.54|185.8|183.4|0
1649862260000|2022-04-13 15:04:20|185.73|183.33|185.38|182.98|185.73|183.33|185.38|182.98|0
1649862270000|2022-04-13 15:04:30|185.52|183.12|185.52|183.12|185.52|183.12|185.45|183.05|0
1649862280000|2022-04-13 15:04:40|185.59|183.19|185.73|183.33|185.8|183.4|185.59|183.19|0
1649862290000|2022-04-13 15:04:50|185.8|183.4|185.66|183.26|185.8|183.4|185.66|183.26|0
1649862300000|2022-04-13 15:05:00|185.63|183.23|185.59|183.19|185.63|183.23|185.59|183.19|0
1649862310000|2022-04-13 15:05:10|185.52|183.12|185.66|183.26|185.73|183.33|185.52|183.12|0
1649862320000|2022-04-13 15:05:20|185.8|183.4|186.15|183.75|186.29|183.89|185.8|183.4|0
1649862330000|2022-04-13 15:05:30|186.01|183.61|186.19|183.79|186.19|183.79|186.01|183.61|0
1649862340000|2022-04-13 15:05:40|186.15|183.75|186.22|183.82|186.26|183.86|186.15|183.75|0
1649862350000|2022-04-13 15:05:50|186.15|183.75|186.33|183.93|186.33|183.93|186.15|183.75|0
1649862360000|2022-04-13 15:06:00|186.43|184.03|186.33|183.93|186.43|184.03|186.29|183.89|0
1649862370000|2022-04-13 15:06:10|186.36|183.96|186.29|183.89|186.36|183.96|186.15|183.75|0
1649862380000|2022-04-13 15:06:20|186.36|183.96|186.22|183.82|186.36|183.96|186.22|183.82|0
1649862390000|2022-04-13 15:06:30|186.29|183.89|186.15|183.75|186.36|183.96|186.15|183.75|0
1649862400000|2022-04-13 15:06:40|186.22|183.82|186.15|183.75|186.29|183.89|186.15|183.75|0
1649862410000|2022-04-13 15:06:50|186.01|183.61|186.08|183.68|186.12|183.72|186.01|183.61|0
1649862420000|2022-04-13 15:07:00|186.01|183.61|186.22|183.82|186.22|183.82|186.01|183.61|0
1649862430000|2022-04-13 15:07:10|186.15|183.75|186.29|183.89|186.29|183.89|186.12|183.72|0
1649862440000|2022-04-13 15:07:20|186.19|183.79|186.29|183.89|186.29|183.89|186.19|183.79|0
1649862450000|2022-04-13 15:07:30|186.36|183.96|186.36|183.96|186.4|184|186.36|183.96|0
1649862460000|2022-04-13 15:07:40|186.43|184.03|186.43|184.03|186.43|184.03|186.36|183.96|0
1649862470000|2022-04-13 15:07:50|186.29|183.89|186.15|183.75|186.29|183.89|186.15|183.75|0
1649862480000|2022-04-13 15:08:00|186.22|183.82|186.22|183.82|186.22|183.82|186.01|183.61|0
1649862490000|2022-04-13 15:08:10|186.15|183.75|186.22|183.82|186.29|183.89|186.15|183.75|0
1649862500000|2022-04-13 15:08:20|186.19|183.79|186.15|183.75|186.19|183.79|186.08|183.68|0
1649862510000|2022-04-13 15:08:30|186.08|183.68|185.94|183.54|186.08|183.68|185.94|183.54|0
1649862520000|2022-04-13 15:08:40|185.87|183.47|186.01|183.61|186.01|183.61|185.87|183.47|0
1649862530000|2022-04-13 15:08:50|186.15|183.75|185.94|183.54|186.15|183.75|185.94|183.54|0
1649862540000|2022-04-13 15:09:00|186.08|183.68|186.01|183.61|186.15|183.75|186.01|183.61|0
1649862550000|2022-04-13 15:09:10|185.98|183.58|186.12|183.72|186.12|183.72|185.94|183.54|0
1649862560000|2022-04-13 15:09:20|186.08|183.68|186.22|183.82|186.22|183.82|186.08|183.68|0
1649862570000|2022-04-13 15:09:30|186.15|183.75|186.22|183.82|186.22|183.82|186.08|183.68|0
1649862580000|2022-04-13 15:09:40|186.19|183.79|186.22|183.82|186.22|183.82|186.15|183.75|0
1649862590000|2022-04-13 15:09:50|186.15|183.75|186.29|183.89|186.29|183.89|186.15|183.75|0
1649862600000|2022-04-13 15:10:00|186.22|183.82|186.22|183.82|186.22|183.82|186.15|183.75|0
1649862610000|2022-04-13 15:10:10|186.29|183.89|186.29|183.89|186.36|183.96|186.29|183.89|0
1649862620000|2022-04-13 15:10:20|186.36|183.96|186.08|183.68|186.36|183.96|186.08|183.68|0
1649862630000|2022-04-13 15:10:30|186.01|183.61|185.87|183.47|186.01|183.61|185.87|183.47|0
1649862640000|2022-04-13 15:10:40|185.8|183.4|185.8|183.4|185.8|183.4|185.8|183.4|0
1649862650000|2022-04-13 15:10:50|185.87|183.47|185.87|183.47|185.87|183.47|185.87|183.47|0
1649862660000|2022-04-13 15:11:00|185.8|183.4|185.66|183.26|185.8|183.4|185.66|183.26|0
1649862670000|2022-04-13 15:11:10|185.8|183.4|185.8|183.4|185.87|183.47|185.8|183.4|0
1649862680000|2022-04-13 15:11:20|185.73|183.33|185.8|183.4|185.8|183.4|185.66|183.26|0
1649862690000|2022-04-13 15:11:30|185.73|183.33|185.73|183.33|185.73|183.33|185.73|183.33|0
1649862700000|2022-04-13 15:11:40|185.8|183.4|185.66|183.26|185.8|183.4|185.66|183.26|0
1649862710000|2022-04-13 15:11:50|185.73|183.33|185.73|183.33|185.83|183.43|185.73|183.33|0
1649862720000|2022-04-13 15:12:00|185.94|183.54|185.94|183.54|185.94|183.54|185.87|183.47|0
1649862730000|2022-04-13 15:12:10|186.01|183.61|185.8|183.4|186.01|183.61|185.8|183.4|0
1649862740000|2022-04-13 15:12:20|185.87|183.47|185.9|183.5|185.94|183.54|185.87|183.47|0
1649862750000|2022-04-13 15:12:30|185.94|183.54|185.87|183.47|185.94|183.54|185.87|183.47|0
1649862760000|2022-04-13 15:12:40|185.94|183.54|185.87|183.47|185.94|183.54|185.87|183.47|0
1649862770000|2022-04-13 15:12:50|186.01|183.61|185.8|183.4|186.01|183.61|185.76|183.36|0
1649862780000|2022-04-13 15:13:00|185.94|183.54|186.01|183.61|186.01|183.61|185.94|183.54|0
1649862790000|2022-04-13 15:13:10|185.94|183.54|185.8|183.4|185.94|183.54|185.8|183.4|0
1649862800000|2022-04-13 15:13:20|185.87|183.47|185.8|183.4|185.87|183.47|185.8|183.4|0
1649862810000|2022-04-13 15:13:30|185.87|183.47|185.8|183.4|186.01|183.61|185.8|183.4|0
1649862820000|2022-04-13 15:13:40|185.73|183.33|185.66|183.26|185.8|183.4|185.66|183.26|0
1649862830000|2022-04-13 15:13:50|185.59|183.19|185.38|182.98|185.66|183.26|185.38|182.98|0
1649862840000|2022-04-13 15:14:00|185.28|182.88|185.45|183.05|185.45|183.05|185.28|182.88|0
1649862850000|2022-04-13 15:14:10|185.52|183.12|185.52|183.12|185.52|183.12|185.38|182.98|0
1649862860000|2022-04-13 15:14:20|185.45|183.05|185.38|182.98|185.45|183.05|185.31|182.91|0
1649862870000|2022-04-13 15:14:30|185.31|182.91|185.31|182.91|185.38|182.98|185.31|182.91|0
1649862880000|2022-04-13 15:14:40|185.17|182.77|185.17|182.77|185.17|182.77|185.03|182.63|0
1649862890000|2022-04-13 15:14:50|185.1|182.7|185.1|182.7|185.17|182.77|185.1|182.7|0
1649862900000|2022-04-13 15:15:00|185.03|182.63|184.96|182.56|185.17|182.77|184.96|182.56|0
1649862910000|2022-04-13 15:15:10|185.17|182.77|185.03|182.63|185.17|182.77|185.03|182.63|0
1649862920000|2022-04-13 15:15:20|185.17|182.77|185.03|182.63|185.17|182.77|185.03|182.63|0
1649862930000|2022-04-13 15:15:30|184.89|182.49|185.17|182.77|185.17|182.77|184.89|182.49|0
1649862940000|2022-04-13 15:15:40|185.24|182.84|184.96|182.56|185.24|182.84|184.96|182.56|0
1649862950000|2022-04-13 15:15:50|184.89|182.49|184.68|182.28|184.89|182.49|184.68|182.28|0
1649862960000|2022-04-13 15:16:00|184.61|182.21|184.82|182.42|184.82|182.42|184.61|182.21|0
1649862970000|2022-04-13 15:16:10|184.89|182.49|184.96|182.56|184.96|182.56|184.82|182.42|0
1649862980000|2022-04-13 15:16:20|185.17|182.77|184.96|182.56|185.17|182.77|184.96|182.56|0
1649862990000|2022-04-13 15:16:30|184.89|182.49|184.96|182.56|184.96|182.56|184.89|182.49|0
1649863000000|2022-04-13 15:16:40|185|182.6|184.89|182.49|185|182.6|184.82|182.42|0
1649863010000|2022-04-13 15:16:50|184.82|182.42|184.93|182.53|184.93|182.53|184.82|182.42|0
1649863020000|2022-04-13 15:17:00|184.89|182.49|184.86|182.46|184.89|182.49|184.82|182.42|0
1649863030000|2022-04-13 15:17:10|184.82|182.42|184.82|182.42|184.93|182.53|184.82|182.42|0
1649863040000|2022-04-13 15:17:20|184.89|182.49|184.89|182.49|184.96|182.56|184.82|182.42|0
1649863050000|2022-04-13 15:17:30|184.75|182.35|184.68|182.28|184.75|182.35|184.68|182.28|0
1649863060000|2022-04-13 15:17:40|184.61|182.21|184.61|182.21|184.61|182.21|184.61|182.21|0
1649863070000|2022-04-13 15:17:50|184.68|182.28|184.68|182.28|184.75|182.35|184.68|182.28|0
1649863080000|2022-04-13 15:18:00|184.79|182.39|184.61|182.21|184.82|182.42|184.61|182.21|0
1649863090000|2022-04-13 15:18:10|184.65|182.25|184.61|182.21|184.68|182.28|184.61|182.21|0
1649863100000|2022-04-13 15:18:20|184.54|182.14|184.54|182.14|184.54|182.14|184.54|182.14|0
1649863110000|2022-04-13 15:18:30|184.47|182.07|184.4|182|184.47|182.07|184.4|182|0
1649863120000|2022-04-13 15:18:40|184.47|182.07|184.65|182.25|184.65|182.25|184.47|182.07|0
1649863130000|2022-04-13 15:18:50|184.68|182.28|184.61|182.21|184.75|182.35|184.61|182.21|0
1649863140000|2022-04-13 15:19:00|184.54|182.14|184.61|182.21|184.61|182.21|184.54|182.14|0
1649863150000|2022-04-13 15:19:10|184.68|182.28|184.89|182.49|184.89|182.49|184.68|182.28|0
1649863160000|2022-04-13 15:19:20|185.03|182.63|184.79|182.39|185.03|182.63|184.79|182.39|0
1649863170000|2022-04-13 15:19:30|184.68|182.28|184.61|182.21|184.68|182.28|184.61|182.21|0
1649863180000|2022-04-13 15:19:40|184.68|182.28|184.68|182.28|184.75|182.35|184.68|182.28|0
1649863190000|2022-04-13 15:19:50|184.61|182.21|184.61|182.21|184.65|182.25|184.61|182.21|0
1649863200000|2022-04-13 15:20:00|184.54|182.14|184.68|182.28|184.72|182.32|184.54|182.14|0
1649863210000|2022-04-13 15:20:10|184.75|182.35|184.68|182.28|184.75|182.35|184.68|182.28|0
1649863220000|2022-04-13 15:20:20|184.75|182.35|184.68|182.28|184.82|182.42|184.68|182.28|0
1649863230000|2022-04-13 15:20:30|184.82|182.42|184.82|182.42|184.82|182.42|184.75|182.35|0
1649863240000|2022-04-13 15:20:40|184.89|182.49|184.75|182.35|184.89|182.49|184.68|182.28|0
1649863250000|2022-04-13 15:20:50|184.89|182.49|184.92|182.52|184.96|182.56|184.82|182.42|0
1649863260000|2022-04-13 15:21:00|184.82|182.42|184.89|182.49|184.89|182.49|184.82|182.42|0
1649863270000|2022-04-13 15:21:10|184.96|182.56|184.89|182.49|184.96|182.56|184.82|182.42|0
1649863280000|2022-04-13 15:21:20|184.86|182.46|184.96|182.56|184.96|182.56|184.86|182.46|0
1649863290000|2022-04-13 15:21:30|185.03|182.63|184.96|182.56|185.03|182.63|184.96|182.56|0
1649863300000|2022-04-13 15:21:40|184.99|182.59|184.99|182.59|184.99|182.59|184.96|182.56|0
1649863310000|2022-04-13 15:21:50|184.96|182.56|184.99|182.59|185.03|182.63|184.96|182.56|0
1649863320000|2022-04-13 15:22:00|184.89|182.49|184.99|182.59|184.99|182.59|184.89|182.49|0
1649863330000|2022-04-13 15:22:10|185.03|182.63|185.03|182.63|185.17|182.77|185.03|182.63|0
1649863340000|2022-04-13 15:22:20|184.75|182.35|184.54|182.14|184.75|182.35|184.47|182.07|0
1649863350000|2022-04-13 15:22:30|184.61|182.21|184.75|182.35|184.82|182.42|184.61|182.21|0
1649863360000|2022-04-13 15:22:40|184.61|182.21|184.61|182.21|184.61|182.21|184.54|182.14|0
1649863370000|2022-04-13 15:22:50|184.68|182.28|184.61|182.21|184.68|182.28|184.61|182.21|0
1649863380000|2022-04-13 15:23:00|184.68|182.28|184.75|182.35|184.75|182.35|184.68|182.28|0
1649863390000|2022-04-13 15:23:10|184.68|182.28|186.62|184.22|186.62|184.22|184.68|182.28|0
1649863400000|2022-04-13 15:23:20|186.66|184.26|186.45|184.05|186.66|184.26|186.38|183.98|0
1649863410000|2022-04-13 15:23:30|186.52|184.12|186.45|184.05|186.52|184.12|186.45|184.05|0
1649863420000|2022-04-13 15:23:40|180.26|177.86|183.96|181.56|183.96|181.56|180.26|177.86|0
1649863430000|2022-04-13 15:23:50|183.93|181.53|184.07|181.67|184.07|181.67|183.93|181.53|0
1649863440000|2022-04-13 15:24:00|184|181.6|184|181.6|184.07|181.67|184|181.6|0
1649863450000|2022-04-13 15:24:10|183.86|181.46|183.51|181.11|183.86|181.46|183.51|181.11|0
1649863460000|2022-04-13 15:24:20|183.79|181.39|183.79|181.39|183.86|181.46|183.79|181.39|0
1649863470000|2022-04-13 15:24:30|183.86|181.46|184|181.6|184|181.6|183.86|181.46|0
1649863480000|2022-04-13 15:24:40|183.93|181.53|183.72|181.32|183.93|181.53|183.72|181.32|0
1649863490000|2022-04-13 15:24:50|183.58|181.18|183.58|181.18|183.58|181.18|183.58|181.18|0
1649863500000|2022-04-13 15:25:00|183.44|181.04|183.58|181.18|183.58|181.18|183.37|180.97|0
1649863510000|2022-04-13 15:25:10|183.44|181.04|183.24|180.84|183.44|181.04|183.24|180.84|0
1649863520000|2022-04-13 15:25:20|183.1|180.7|183.03|180.63|183.24|180.84|183.03|180.63|0
1649863530000|2022-04-13 15:25:30|183.1|180.7|183.1|180.7|183.13|180.73|183.1|180.7|0
1649863540000|2022-04-13 15:25:40|183.17|180.77|183.03|180.63|183.17|180.77|183.03|180.63|0
1649863550000|2022-04-13 15:25:50|182.96|180.56|182.96|180.56|182.96|180.56|182.89|180.49|0
1649863560000|2022-04-13 15:26:00|183.03|180.63|183.03|180.63|183.03|180.63|182.96|180.56|0
1649863570000|2022-04-13 15:26:10|182.89|180.49|182.96|180.56|183.03|180.63|182.82|180.42|0
1649863580000|2022-04-13 15:26:20|183.03|180.63|182.96|180.56|183.03|180.63|182.96|180.56|0
1649863590000|2022-04-13 15:26:30|182.89|180.49|182.75|180.35|182.89|180.49|182.75|180.35|0
1649863600000|2022-04-13 15:26:40|182.82|180.42|182.82|180.42|182.82|180.42|182.82|180.42|0
1649863610000|2022-04-13 15:26:50|182.75|180.35|182.75|180.35|182.75|180.35|182.54|180.14|0
1649863620000|2022-04-13 15:27:00|182.89|180.49|182.89|180.49|182.89|180.49|182.89|180.49|0
1649863630000|2022-04-13 15:27:10|182.82|180.42|182.89|180.49|182.89|180.49|182.82|180.42|0
1649863640000|2022-04-13 15:27:20|182.96|180.56|182.82|180.42|182.96|180.56|182.82|180.42|0
1649863650000|2022-04-13 15:27:30|182.89|180.49|182.92|180.52|182.92|180.52|182.89|180.49|0
1649863660000|2022-04-13 15:27:40|182.96|180.56|183.1|180.7|183.1|180.7|182.96|180.56|0
1649863670000|2022-04-13 15:27:50|183.16|180.76|183.1|180.7|183.16|180.76|183.1|180.7|0
1649863680000|2022-04-13 15:28:00|183.16|180.76|183.06|180.66|183.16|180.76|183.06|180.66|0
1649863690000|2022-04-13 15:28:10|183.23|180.83|183.23|180.83|183.23|180.83|183.16|180.76|0
1649863700000|2022-04-13 15:28:20|183.16|180.76|183.16|180.76|183.16|180.76|183.13|180.73|0
1649863710000|2022-04-13 15:28:30|183.23|180.83|183.23|180.83|183.23|180.83|183.23|180.83|0
1649863720000|2022-04-13 15:28:40|183.27|180.87|183.23|180.83|183.3|180.9|183.23|180.83|0
1649863730000|2022-04-13 15:28:50|183.16|180.76|183.1|180.7|183.16|180.76|183.1|180.7|0
1649863740000|2022-04-13 15:29:00|182.99|180.59|182.96|180.56|183.1|180.7|182.96|180.56|0
1649863750000|2022-04-13 15:29:10|183.1|180.7|183.2|180.8|183.23|180.83|183.1|180.7|0
1649863760000|2022-04-13 15:29:20|183.16|180.76|183.09|180.69|183.16|180.76|183.03|180.63|0
1649863770000|2022-04-13 15:29:30|183.16|180.76|183.03|180.63|183.16|180.76|183.03|180.63|0
1649863780000|2022-04-13 15:29:40|183.09|180.69|183.16|180.76|183.23|180.83|183.09|180.69|0
1649863790000|2022-04-13 15:29:50|183.09|180.69|183.03|180.63|183.09|180.69|183.03|180.63|0
1649863800000|2022-04-13 15:30:00|182.89|180.49|183.09|180.69|183.09|180.69|182.89|180.49|0
1649863810000|2022-04-13 15:30:10|183.16|180.76|183.03|180.63|183.16|180.76|183.03|180.63|0
1649863820000|2022-04-13 15:30:20|183.16|180.76|182.89|180.49|183.16|180.76|182.89|180.49|0
1649863830000|2022-04-13 15:30:30|182.82|180.42|182.68|180.28|182.82|180.42|182.68|180.28|0
1649863840000|2022-04-13 15:30:40|182.75|180.35|182.75|180.35|182.75|180.35|182.68|180.28|0
1649863850000|2022-04-13 15:30:50|182.82|180.42|182.89|180.49|182.89|180.49|182.82|180.42|0
1649863860000|2022-04-13 15:31:00|182.82|180.42|182.68|180.28|182.82|180.42|182.68|180.28|0
1649863870000|2022-04-13 15:31:10|182.75|180.35|182.68|180.28|182.75|180.35|182.68|180.28|0
1649863880000|2022-04-13 15:31:20|182.75|180.35|182.68|180.28|182.75|180.35|182.68|180.28|0
1649863890000|2022-04-13 15:31:30|182.72|180.32|182.75|180.35|182.75|180.35|182.68|180.28|0
1649863900000|2022-04-13 15:31:40|182.68|180.28|182.75|180.35|182.75|180.35|182.68|180.28|0
1649863910000|2022-04-13 15:31:50|182.68|180.28|182.68|180.28|182.72|180.32|182.61|180.21|0
1649863920000|2022-04-13 15:32:00|182.54|180.14|182.68|180.28|182.68|180.28|182.54|180.14|0
1649863930000|2022-04-13 15:32:10|182.75|180.35|182.75|180.35|182.75|180.35|182.68|180.28|0
1649863940000|2022-04-13 15:32:20|182.61|180.21|182.54|180.14|182.68|180.28|182.54|180.14|0
1649863950000|2022-04-13 15:32:30|182.61|180.21|182.47|180.07|182.61|180.21|182.47|180.07|0
1649863960000|2022-04-13 15:32:40|182.61|180.21|182.58|180.18|182.68|180.28|182.58|180.18|0
1649863970000|2022-04-13 15:32:50|182.54|180.14|182.47|180.07|182.54|180.14|182.47|180.07|0
1649863980000|2022-04-13 15:33:00|182.44|180.04|182.47|180.07|182.47|180.07|182.44|180.04|0
1649863990000|2022-04-13 15:33:10|182.4|180|182.4|180|182.47|180.07|182.4|180|0
1649864000000|2022-04-13 15:33:20|182.27|179.87|182.33|179.93|182.4|180|182.27|179.87|0
1649864010000|2022-04-13 15:33:30|182.27|179.87|182.4|180|182.4|180|182.27|179.87|0
1649864020000|2022-04-13 15:33:40|182.47|180.07|182.47|180.07|182.47|180.07|182.33|179.93|0
1649864030000|2022-04-13 15:33:50|182.51|180.11|182.51|180.11|182.51|180.11|182.51|180.11|0
1649864040000|2022-04-13 15:34:00|182.4|180|182.27|179.87|182.4|180|182.27|179.87|0
1649864050000|2022-04-13 15:34:10|182.2|179.8|181.85|179.45|182.2|179.8|181.85|179.45|0
1649864060000|2022-04-13 15:34:20|182.82|180.42|182.85|180.45|182.85|180.45|182.82|180.42|0
1649864070000|2022-04-13 15:34:30|182.89|180.49|182.54|180.14|182.89|180.49|182.54|180.14|0
1649864080000|2022-04-13 15:34:40|182.47|180.07|182.75|180.35|182.75|180.35|182.47|180.07|0
1649864090000|2022-04-13 15:34:50|182.78|180.38|182.68|180.28|182.78|180.38|182.61|180.21|0
1649864100000|2022-04-13 15:35:00|182.51|180.11|182.61|180.21|182.61|180.21|182.4|180|0
1649864110000|2022-04-13 15:35:10|182.75|180.35|182.61|180.21|182.75|180.35|182.58|180.18|0
1649864120000|2022-04-13 15:35:20|182.68|180.28|182.61|180.21|182.68|180.28|182.54|180.14|0
1649864130000|2022-04-13 15:35:30|182.68|180.28|182.68|180.28|182.68|180.28|182.54|180.14|0
1649864140000|2022-04-13 15:35:40|182.54|180.14|182.47|180.07|182.61|180.21|182.47|180.07|0
1649864150000|2022-04-13 15:35:50|182.54|180.14|182.68|180.28|182.68|180.28|182.54|180.14|0
1649864160000|2022-04-13 15:36:00|182.82|180.42|182.54|180.14|182.82|180.42|182.54|180.14|0
1649864170000|2022-04-13 15:36:10|182.61|180.21|182.54|180.14|182.61|180.21|182.54|180.14|0
1649864180000|2022-04-13 15:36:20|182.47|180.07|182.61|180.21|182.61|180.21|182.47|180.07|0
1649864190000|2022-04-13 15:36:30|182.68|180.28|182.64|180.24|182.68|180.28|182.61|180.21|0
1649864200000|2022-04-13 15:36:40|182.68|180.28|182.75|180.35|182.82|180.42|182.68|180.28|0
1649864210000|2022-04-13 15:36:50|182.71|180.31|182.82|180.42|182.82|180.42|182.71|180.31|0
1649864220000|2022-04-13 15:37:00|182.95|180.55|182.95|180.55|182.95|180.55|182.95|180.55|0
1649864230000|2022-04-13 15:37:10|183.02|180.62|183.23|180.83|183.23|180.83|183.02|180.62|0
1649864240000|2022-04-13 15:37:20|183.3|180.9|183.3|180.9|183.3|180.9|183.23|180.83|0
1649864250000|2022-04-13 15:37:30|183.37|180.97|183.37|180.97|183.37|180.97|183.37|180.97|0
1649864260000|2022-04-13 15:37:40|183.44|181.04|183.44|181.04|183.44|181.04|183.37|180.97|0
1649864270000|2022-04-13 15:37:50|183.4|181|183.44|181.04|183.44|181.04|183.37|180.97|0
1649864280000|2022-04-13 15:38:00|183.51|181.11|183.58|181.18|183.58|181.18|183.51|181.11|0
1649864290000|2022-04-13 15:38:10|183.51|181.11|183.58|181.18|183.58|181.18|183.44|181.04|0
1649864300000|2022-04-13 15:38:20|183.64|181.24|183.51|181.11|183.64|181.24|183.51|181.11|0
1649864310000|2022-04-13 15:38:30|183.58|181.18|183.51|181.11|183.64|181.24|183.51|181.11|0
1649864320000|2022-04-13 15:38:40|183.44|181.04|183.51|181.11|183.54|181.14|183.44|181.04|0
1649864330000|2022-04-13 15:38:50|183.64|181.24|183.51|181.11|183.64|181.24|183.51|181.11|0
1649864340000|2022-04-13 15:39:00|183.57|181.17|183.51|181.11|183.57|181.17|183.51|181.11|0
1649864350000|2022-04-13 15:39:10|183.57|181.17|183.51|181.11|183.57|181.17|183.51|181.11|0
1649864360000|2022-04-13 15:39:20|183.57|181.17|183.44|181.04|183.57|181.17|183.44|181.04|0
1649864370000|2022-04-13 15:39:30|183.51|181.11|183.44|181.04|183.57|181.17|183.44|181.04|0
1649864380000|2022-04-13 15:39:40|183.51|181.11|183.37|180.97|183.51|181.11|183.37|180.97|0
1649864390000|2022-04-13 15:39:50|183.4|181|183.3|180.9|183.4|181|183.23|180.83|0
1649864400000|2022-04-13 15:40:00|183.16|180.76|183.3|180.9|183.3|180.9|183.16|180.76|0
1649864410000|2022-04-13 15:40:10|183.23|180.83|183.44|181.04|183.44|181.04|183.23|180.83|0
1649864420000|2022-04-13 15:40:20|183.37|180.97|183.23|180.83|183.37|180.97|183.16|180.76|0
1649864430000|2022-04-13 15:40:30|183.3|180.9|183.26|180.86|183.3|180.9|183.26|180.86|0
1649864440000|2022-04-13 15:40:40|183.23|180.83|183.23|180.83|183.23|180.83|183.23|180.83|0
1649864450000|2022-04-13 15:40:50|183.3|180.9|183.3|180.9|183.37|180.97|183.3|180.9|0
1649864460000|2022-04-13 15:41:00|183.23|180.83|183.3|180.9|183.3|180.9|183.16|180.76|0
1649864470000|2022-04-13 15:41:10|183.37|180.97|183.4|181|183.4|181|183.33|180.93|0
1649864480000|2022-04-13 15:41:20|183.37|180.97|183.44|181.04|183.44|181.04|183.37|180.97|0
1649864490000|2022-04-13 15:41:30|183.57|181.17|183.64|181.24|183.64|181.24|183.57|181.17|0
1649864500000|2022-04-13 15:41:40|183.71|181.31|183.71|181.31|183.71|181.31|183.64|181.24|0
1649864510000|2022-04-13 15:41:50|183.57|181.17|183.54|181.14|183.57|181.17|183.54|181.14|0
1649864520000|2022-04-13 15:42:00|183.3|180.9|183.3|180.9|183.3|180.9|183.26|180.86|0
1649864530000|2022-04-13 15:42:10|183.23|180.83|183.09|180.69|183.23|180.83|183.09|180.69|0
1649864540000|2022-04-13 15:42:20|183.02|180.62|183.09|180.69|183.09|180.69|183.02|180.62|0
1649864550000|2022-04-13 15:42:30|182.99|180.59|182.95|180.55|183.02|180.62|182.95|180.55|0
1649864560000|2022-04-13 15:42:40|183.02|180.62|182.88|180.48|183.02|180.62|182.88|180.48|0
1649864570000|2022-04-13 15:42:50|182.81|180.41|182.81|180.41|182.88|180.48|182.81|180.41|0
1649864580000|2022-04-13 15:43:00|182.74|180.34|182.74|180.34|182.74|180.34|182.74|180.34|0
1649864590000|2022-04-13 15:43:10|182.67|180.27|182.61|180.21|182.67|180.27|182.61|180.21|0
1649864600000|2022-04-13 15:43:20|182.67|180.27|182.74|180.34|182.74|180.34|182.67|180.27|0
1649864610000|2022-04-13 15:43:30|182.88|180.48|183.09|180.69|183.09|180.69|182.88|180.48|0
1649864620000|2022-04-13 15:43:40|182.95|180.55|182.81|180.41|182.95|180.55|182.74|180.34|0
1649864630000|2022-04-13 15:43:50|182.88|180.48|182.88|180.48|182.88|180.48|182.81|180.41|0
1649864640000|2022-04-13 15:44:00|182.81|180.41|182.95|180.55|182.95|180.55|182.81|180.41|0
1649864650000|2022-04-13 15:44:10|182.81|180.41|182.81|180.41|182.81|180.41|182.74|180.34|0
1649864670000|2022-04-13 15:44:30|182.88|180.48|182.88|180.48|182.88|180.48|182.88|180.48|0
1649864680000|2022-04-13 15:44:40|182.95|180.55|183.02|180.62|183.02|180.62|182.95|180.55|0
1649864690000|2022-04-13 15:44:50|182.95|180.55|183.16|180.76|183.16|180.76|182.95|180.55|0
1649864700000|2022-04-13 15:45:00|183.23|180.83|183.3|180.9|183.3|180.9|183.23|180.83|0
1649864710000|2022-04-13 15:45:10|183.57|181.17|183.57|181.17|183.64|181.24|183.57|181.17|0
1649864720000|2022-04-13 15:45:20|183.43|181.03|183.47|181.07|183.47|181.07|183.3|180.9|0
1649864730000|2022-04-13 15:45:30|183.5|181.1|183.64|181.24|183.64|181.24|183.47|181.07|0
1649864740000|2022-04-13 15:45:40|183.71|181.31|183.85|181.45|183.85|181.45|183.71|181.31|0
1649864750000|2022-04-13 15:45:50|183.78|181.38|183.89|181.49|183.92|181.52|183.78|181.38|0
1649864760000|2022-04-13 15:46:00|183.85|181.45|183.82|181.42|183.85|181.45|183.78|181.38|0
1649864770000|2022-04-13 15:46:10|183.92|181.52|183.71|181.31|183.92|181.52|183.71|181.31|0
1649864780000|2022-04-13 15:46:20|183.5|181.1|183.43|181.03|183.5|181.1|183.43|181.03|0
1649864790000|2022-04-13 15:46:30|183.36|180.96|183.5|181.1|183.5|181.1|183.36|180.96|0
1649864800000|2022-04-13 15:46:40|183.57|181.17|183.54|181.14|183.64|181.24|183.54|181.14|0
1649864810000|2022-04-13 15:46:50|183.57|181.17|183.57|181.17|183.57|181.17|183.57|181.17|0
1649864820000|2022-04-13 15:47:00|183.43|181.03|183.54|181.14|183.54|181.14|183.43|181.03|0
1649864830000|2022-04-13 15:47:10|183.5|181.1|183.71|181.31|183.85|181.45|183.5|181.1|0
1649864840000|2022-04-13 15:47:20|183.64|181.24|183.71|181.31|183.71|181.31|183.64|181.24|0
1649864850000|2022-04-13 15:47:30|183.64|181.24|183.71|181.31|183.71|181.31|183.64|181.24|0
1649864860000|2022-04-13 15:47:40|183.78|181.38|183.57|181.17|183.78|181.38|183.57|181.17|0
1649864870000|2022-04-13 15:47:50|183.68|181.28|183.71|181.31|183.71|181.31|183.68|181.28|0
1649864880000|2022-04-13 15:48:00|183.64|181.24|183.78|181.38|183.78|181.38|183.64|181.24|0
1649864890000|2022-04-13 15:48:10|183.71|181.31|183.5|181.1|183.71|181.31|183.5|181.1|0
1649864900000|2022-04-13 15:48:20|183.64|181.24|183.71|181.31|183.75|181.35|183.64|181.24|0
1649864910000|2022-04-13 15:48:30|183.85|181.45|183.85|181.45|183.92|181.52|183.85|181.45|0
1649864920000|2022-04-13 15:48:40|183.78|181.38|183.75|181.35|183.78|181.38|183.75|181.35|0
1649864930000|2022-04-13 15:48:50|183.64|181.24|183.85|181.45|183.85|181.45|183.64|181.24|0
1649864940000|2022-04-13 15:49:00|183.92|181.52|183.92|181.52|183.92|181.52|183.92|181.52|0
1649864950000|2022-04-13 15:49:10|183.85|181.45|183.78|181.38|183.85|181.45|183.78|181.38|0
1649864960000|2022-04-13 15:49:20|183.85|181.45|183.71|181.31|183.85|181.45|183.71|181.31|0
1649864970000|2022-04-13 15:49:30|183.78|181.38|183.78|181.38|183.78|181.38|183.78|181.38|0
1649864980000|2022-04-13 15:49:40|183.71|181.31|183.85|181.45|183.85|181.45|183.71|181.31|0
1649864990000|2022-04-13 15:49:50|183.81|181.41|183.71|181.31|183.81|181.41|183.71|181.31|0
1649865000000|2022-04-13 15:50:00|183.85|181.45|183.99|181.59|183.99|181.59|183.85|181.45|0
1649865010000|2022-04-13 15:50:10|183.92|181.52|183.99|181.59|183.99|181.59|183.92|181.52|0
1649865020000|2022-04-13 15:50:20|184.12|181.72|184.33|181.93|184.33|181.93|184.12|181.72|0
1649865030000|2022-04-13 15:50:30|184.26|181.86|184.26|181.86|184.26|181.86|184.23|181.83|0
1649865040000|2022-04-13 15:50:40|184.33|181.93|184.19|181.79|184.33|181.93|184.19|181.79|0
1649865050000|2022-04-13 15:50:50|184.26|181.86|184.33|181.93|184.4|182|184.26|181.86|0
1649865060000|2022-04-13 15:51:00|184.37|181.97|184.33|181.93|184.47|182.07|184.33|181.93|0
1649865070000|2022-04-13 15:51:10|184.26|181.86|184.33|181.93|184.33|181.93|184.26|181.86|0
1649865080000|2022-04-13 15:51:20|184.3|181.9|184.4|182|184.4|182|184.3|181.9|0
1649865090000|2022-04-13 15:51:30|184.26|181.86|184.3|181.9|184.33|181.93|184.26|181.86|0
1649865100000|2022-04-13 15:51:40|184.26|181.86|184.4|182|184.4|182|184.26|181.86|0
1649865110000|2022-04-13 15:51:50|184.33|181.93|184.54|182.14|184.61|182.21|184.33|181.93|0
1649865120000|2022-04-13 15:52:00|184.47|182.07|184.51|182.11|184.61|182.21|184.47|182.07|0
1649865130000|2022-04-13 15:52:10|184.54|182.14|184.61|182.21|184.61|182.21|184.54|182.14|0
1649865150000|2022-04-13 15:52:30|184.54|182.14|184.47|182.07|184.54|182.14|184.47|182.07|0
1649865160000|2022-04-13 15:52:40|184.54|182.14|184.61|182.21|184.61|182.21|184.54|182.14|0
1649865170000|2022-04-13 15:52:50|184.54|182.14|184.44|182.04|184.54|182.14|184.44|182.04|0
1649865180000|2022-04-13 15:53:00|184.4|182|184.19|181.79|184.4|182|184.19|181.79|0
1649865190000|2022-04-13 15:53:10|184.12|181.72|184.19|181.79|184.19|181.79|184.12|181.72|0
1649865200000|2022-04-13 15:53:20|184.05|181.65|184.12|181.72|184.12|181.72|184.05|181.65|0
1649865210000|2022-04-13 15:53:30|184.19|181.79|184.26|181.86|184.26|181.86|184.19|181.79|0
1649865220000|2022-04-13 15:53:40|184.33|181.93|184.47|182.07|184.47|182.07|184.33|181.93|0
1649865240000|2022-04-13 15:54:00|184.4|182|184.26|181.86|184.4|182|184.26|181.86|0
1649865250000|2022-04-13 15:54:10|184.33|181.93|184.26|181.86|184.33|181.93|184.26|181.86|0
1649865260000|2022-04-13 15:54:20|184.19|181.79|184.26|181.86|184.26|181.86|184.19|181.79|0
1649865270000|2022-04-13 15:54:30|184.12|181.72|184.19|181.79|184.19|181.79|184.12|181.72|0
1649865280000|2022-04-13 15:54:40|184.4|182|184.26|181.86|184.4|182|184.26|181.86|0
1649865290000|2022-04-13 15:54:50|184.4|182|184.33|181.93|184.4|182|184.33|181.93|0
1649865300000|2022-04-13 15:55:00|184.4|182|184.44|182.04|184.54|182.14|184.4|182|0
1649865310000|2022-04-13 15:55:10|184.47|182.07|184.37|181.97|184.47|182.07|184.37|181.97|0
1649865320000|2022-04-13 15:55:20|184.4|182|184.4|182|184.4|182|184.33|181.93|0
1649865330000|2022-04-13 15:55:30|184.33|181.93|184.4|182|184.4|182|184.33|181.93|0
1649865340000|2022-04-13 15:55:40|184.37|181.97|184.54|182.14|184.54|182.14|184.37|181.97|0
1649865350000|2022-04-13 15:55:50|184.47|182.07|184.4|182|184.47|182.07|184.4|182|0
1649865360000|2022-04-13 15:56:00|184.33|181.93|184.33|181.93|184.4|182|184.33|181.93|0
1649865370000|2022-04-13 15:56:10|184.26|181.86|184.4|182|184.4|182|184.26|181.86|0
1649865380000|2022-04-13 15:56:20|184.47|182.07|184.54|182.14|184.54|182.14|184.47|182.07|0
1649865390000|2022-04-13 15:56:30|184.47|182.07|184.54|182.14|184.54|182.14|184.47|182.07|0
1649865400000|2022-04-13 15:56:40|184.61|182.21|184.61|182.21|184.61|182.21|184.61|182.21|0
1649865410000|2022-04-13 15:56:50|184.96|182.56|184.96|182.56|184.96|182.56|184.96|182.56|0
1649865420000|2022-04-13 15:57:00|184.75|182.35|184.68|182.28|184.82|182.42|184.68|182.28|0
1649865430000|2022-04-13 15:57:10|184.61|182.21|184.75|182.35|184.82|182.42|184.61|182.21|0
1649865440000|2022-04-13 15:57:20|184.82|182.42|184.82|182.42|184.96|182.56|184.82|182.42|0
1649865450000|2022-04-13 15:57:30|184.68|182.28|184.54|182.14|184.68|182.28|184.54|182.14|0
1649865460000|2022-04-13 15:57:40|184.5|182.1|184.47|182.07|184.5|182.1|184.4|182|0
1649865470000|2022-04-13 15:57:50|184.54|182.14|184.54|182.14|184.54|182.14|184.54|182.14|0
1649865480000|2022-04-13 15:58:00|184.61|182.21|184.61|182.21|184.61|182.21|184.54|182.14|0
1649865490000|2022-04-13 15:58:10|184.68|182.28|184.71|182.31|184.75|182.35|184.68|182.28|0
1649865500000|2022-04-13 15:58:20|184.96|182.56|184.96|182.56|184.96|182.56|184.96|182.56|0
1649865510000|2022-04-13 15:58:30|184.89|182.49|184.89|182.49|184.89|182.49|184.89|182.49|0
1649865520000|2022-04-13 15:58:40|184.85|182.45|184.68|182.28|184.89|182.49|184.68|182.28|0
1649865530000|2022-04-13 15:58:50|184.75|182.35|184.61|182.21|184.75|182.35|184.61|182.21|0
1649865540000|2022-04-13 15:59:00|184.54|182.14|184.47|182.07|184.54|182.14|184.47|182.07|0
1649865550000|2022-04-13 15:59:10|184.43|182.03|184.33|181.93|184.43|182.03|184.33|181.93|0
1649865560000|2022-04-13 15:59:20|184.47|182.07|184.4|182|184.47|182.07|184.4|182|0
1649865580000|2022-04-13 15:59:40|184.47|182.07|184.61|182.21|184.61|182.21|184.4|182|0
1649865590000|2022-04-13 15:59:50|184.54|182.14|184.43|182.03|184.54|182.14|184.43|182.03|0
1649865600000|2022-04-13 16:00:00|184.4|182|184.47|182.07|184.47|182.07|184.4|182|0
1649865610000|2022-04-13 16:00:10|184.54|182.14|184.47|182.07|184.61|182.21|184.47|182.07|0
1649865620000|2022-04-13 16:00:20|184.43|182.03|184.54|182.14|184.54|182.14|184.43|182.03|0
1649865630000|2022-04-13 16:00:30|184.47|182.07|184.47|182.07|184.54|182.14|184.47|182.07|0
1649865640000|2022-04-13 16:00:40|184.54|182.14|184.61|182.21|184.61|182.21|184.54|182.14|0
1649865650000|2022-04-13 16:00:50|184.54|182.14|184.61|182.21|184.61|182.21|184.54|182.14|0
1649865660000|2022-04-13 16:01:00|184.71|182.31|184.54|182.14|184.71|182.31|184.54|182.14|0
1649865670000|2022-04-13 16:01:10|184.47|182.07|184.61|182.21|184.61|182.21|184.47|182.07|0
1649865680000|2022-04-13 16:01:20|184.57|182.17|184.54|182.14|184.68|182.28|184.54|182.14|0
1649865690000|2022-04-13 16:01:30|184.61|182.21|184.75|182.35|184.75|182.35|184.61|182.21|0
1649865700000|2022-04-13 16:01:40|184.82|182.42|184.81|182.41|184.82|182.42|184.81|182.41|0
1649865710000|2022-04-13 16:01:50|184.75|182.35|184.95|182.55|184.95|182.55|184.75|182.35|0
1649865720000|2022-04-13 16:02:00|184.88|182.48|185.09|182.69|185.09|182.69|184.88|182.48|0
1649865730000|2022-04-13 16:02:10|185.02|182.62|185.02|182.62|185.16|182.76|185.02|182.62|0
1649865740000|2022-04-13 16:02:20|184.95|182.55|184.68|182.28|184.95|182.55|184.68|182.28|0
1649865750000|2022-04-13 16:02:30|184.74|182.34|184.81|182.41|184.81|182.41|184.74|182.34|0
1649865760000|2022-04-13 16:02:40|184.88|182.48|184.74|182.34|184.88|182.48|184.74|182.34|0
1649865770000|2022-04-13 16:02:50|184.78|182.38|184.71|182.31|184.81|182.41|184.68|182.28|0
1649865780000|2022-04-13 16:03:00|184.74|182.34|184.54|182.14|184.74|182.34|184.54|182.14|0
1649865790000|2022-04-13 16:03:10|184.47|182.07|184.47|182.07|184.47|182.07|184.4|182|0
1649865800000|2022-04-13 16:03:20|184.43|182.03|184.54|182.14|184.61|182.21|184.43|182.03|0
1649865810000|2022-04-13 16:03:30|184.47|182.07|184.4|182|184.47|182.07|184.4|182|0
1649865820000|2022-04-13 16:03:40|184.33|181.93|184.47|182.07|184.47|182.07|184.33|181.93|0
1649865830000|2022-04-13 16:03:50|184.4|182|184.33|181.93|184.4|182|184.33|181.93|0
1649865840000|2022-04-13 16:04:00|184.19|181.79|184.19|181.79|184.26|181.86|184.19|181.79|0
1649865850000|2022-04-13 16:04:10|184.12|181.72|184.05|181.65|184.26|181.86|184.05|181.65|0
1649865860000|2022-04-13 16:04:20|183.98|181.58|184.05|181.65|184.05|181.65|183.98|181.58|0
1649865870000|2022-04-13 16:04:30|183.98|181.58|184.12|181.72|184.12|181.72|183.98|181.58|0
1649865880000|2022-04-13 16:04:40|184.05|181.65|183.98|181.58|184.05|181.65|183.91|181.51|0
1649865890000|2022-04-13 16:04:50|184.05|181.65|184.05|181.65|184.05|181.65|184.05|181.65|0
1649865900000|2022-04-13 16:05:00|184.12|181.72|184.12|181.72|184.19|181.79|184.05|181.65|0
1649865910000|2022-04-13 16:05:10|184.05|181.65|184.05|181.65|184.05|181.65|183.91|181.51|0
1649865920000|2022-04-13 16:05:20|184.12|181.72|183.98|181.58|184.12|181.72|183.98|181.58|0
1649865930000|2022-04-13 16:05:30|183.91|181.51|183.84|181.44|183.91|181.51|183.84|181.44|0
1649865940000|2022-04-13 16:05:40|183.91|181.51|183.98|181.58|184.05|181.65|183.91|181.51|0
1649865950000|2022-04-13 16:05:50|183.91|181.51|183.77|181.37|183.91|181.51|183.77|181.37|0
1649865960000|2022-04-13 16:06:00|183.84|181.44|184.05|181.65|184.05|181.65|183.84|181.44|0
1649865970000|2022-04-13 16:06:10|184.12|181.72|184.05|181.65|184.19|181.79|184.05|181.65|0
1649865980000|2022-04-13 16:06:20|184.12|181.72|184.05|181.65|184.12|181.72|184.05|181.65|0
1649865990000|2022-04-13 16:06:30|184.12|181.72|184.12|181.72|184.19|181.79|184.12|181.72|0
1649866000000|2022-04-13 16:06:40|184.05|181.65|183.98|181.58|184.05|181.65|183.98|181.58|0
1649866010000|2022-04-13 16:06:50|183.91|181.51|183.91|181.51|183.91|181.51|183.91|181.51|0
1649866020000|2022-04-13 16:07:00|183.84|181.44|183.77|181.37|183.91|181.51|183.77|181.37|0
1649866030000|2022-04-13 16:07:10|183.84|181.44|183.77|181.37|183.84|181.44|183.77|181.37|0
1649866050000|2022-04-13 16:07:30|183.84|181.44|183.81|181.41|183.84|181.44|183.81|181.41|0
1649866060000|2022-04-13 16:07:40|183.84|181.44|183.98|181.58|183.98|181.58|183.81|181.41|0
1649866070000|2022-04-13 16:07:50|183.91|181.51|183.98|181.58|183.98|181.58|183.91|181.51|0
1649866080000|2022-04-13 16:08:00|184.01|181.61|184.05|181.65|184.05|181.65|183.98|181.58|0
1649866090000|2022-04-13 16:08:10|183.91|181.51|183.91|181.51|183.98|181.58|183.91|181.51|0
1649866100000|2022-04-13 16:08:20|183.84|181.44|183.84|181.44|183.91|181.51|183.84|181.44|0
1649866110000|2022-04-13 16:08:30|183.91|181.51|183.77|181.37|183.91|181.51|183.77|181.37|0
1649866120000|2022-04-13 16:08:40|183.7|181.3|183.77|181.37|183.77|181.37|183.7|181.3|0
1649866130000|2022-04-13 16:08:50|183.7|181.3|183.91|181.51|183.91|181.51|183.7|181.3|0
1649866140000|2022-04-13 16:09:00|183.84|181.44|183.84|181.44|183.84|181.44|183.84|181.44|0
1649866150000|2022-04-13 16:09:10|183.77|181.37|183.77|181.37|183.77|181.37|183.74|181.34|0
1649866160000|2022-04-13 16:09:20|183.84|181.44|183.7|181.3|183.84|181.44|183.7|181.3|0
1649866170000|2022-04-13 16:09:30|183.63|181.23|183.63|181.23|183.63|181.23|183.56|181.16|0
1649866180000|2022-04-13 16:09:40|183.56|181.16|183.49|181.09|183.56|181.16|183.49|181.09|0
1649866190000|2022-04-13 16:09:50|183.42|181.02|183.49|181.09|183.49|181.09|183.35|180.95|0
1649866200000|2022-04-13 16:10:00|183.56|181.16|183.77|181.37|183.77|181.37|183.56|181.16|0
1649866210000|2022-04-13 16:10:10|183.49|181.09|183.35|180.95|183.49|181.09|183.35|180.95|0
1649866220000|2022-04-13 16:10:20|183.42|181.02|183.56|181.16|183.56|181.16|183.42|181.02|0
1649866230000|2022-04-13 16:10:30|183.49|181.09|183.84|181.44|183.84|181.44|183.49|181.09|0
1649866240000|2022-04-13 16:10:40|183.91|181.51|184.18|181.78|184.18|181.78|183.91|181.51|0
1649866250000|2022-04-13 16:10:50|184.12|181.72|184.25|181.85|184.39|181.99|184.12|181.72|0
1649866260000|2022-04-13 16:11:00|184.32|181.92|184.46|182.06|184.46|182.06|184.32|181.92|0
1649866270000|2022-04-13 16:11:10|184.53|182.13|184.74|182.34|184.74|182.34|184.53|182.13|0
1649866280000|2022-04-13 16:11:20|184.81|182.41|184.74|182.34|184.81|182.41|184.74|182.34|0
1649866290000|2022-04-13 16:11:30|184.6|182.2|184.46|182.06|184.6|182.2|184.43|182.03|0
1649866300000|2022-04-13 16:11:40|184.39|181.99|184.32|181.92|184.39|181.99|184.25|181.85|0
1649866310000|2022-04-13 16:11:50|184.25|181.85|184.32|181.92|184.36|181.96|184.25|181.85|0
1649866320000|2022-04-13 16:12:00|184.25|181.85|184.18|181.78|184.25|181.85|184.18|181.78|0
1649866330000|2022-04-13 16:12:10|184.25|181.85|184.46|182.06|184.46|182.06|184.25|181.85|0
1649866340000|2022-04-13 16:12:20|184.39|181.99|184.46|182.06|184.46|182.06|184.39|181.99|0
1649866350000|2022-04-13 16:12:30|184.53|182.13|184.53|182.13|184.6|182.2|184.53|182.13|0
1649866360000|2022-04-13 16:12:40|184.6|182.2|184.53|182.13|184.6|182.2|184.53|182.13|0
1649866370000|2022-04-13 16:12:50|184.5|182.1|184.39|181.99|184.5|182.1|184.39|181.99|0
1649866380000|2022-04-13 16:13:00|184.46|182.06|184.36|181.96|184.46|182.06|184.32|181.92|0
1649866390000|2022-04-13 16:13:10|184.46|182.06|184.32|181.92|184.46|182.06|184.32|181.92|0
1649866400000|2022-04-13 16:13:20|184.39|181.99|184.46|182.06|184.46|182.06|184.39|181.99|0
1649866410000|2022-04-13 16:13:30|184.53|182.13|184.5|182.1|184.53|182.13|184.5|182.1|0
1649866420000|2022-04-13 16:13:40|184.53|182.13|184.39|181.99|184.53|182.13|184.39|181.99|0
1649866430000|2022-04-13 16:13:50|184.32|181.92|184.25|181.85|184.32|181.92|184.25|181.85|0
1649866440000|2022-04-13 16:14:00|184.18|181.78|184.11|181.71|184.18|181.78|184.11|181.71|0
1649866450000|2022-04-13 16:14:10|184.18|181.78|184.25|181.85|184.25|181.85|184.15|181.75|0
1649866460000|2022-04-13 16:14:20|184.18|181.78|184.11|181.71|184.18|181.78|184.04|181.64|0
1649866470000|2022-04-13 16:14:30|183.94|181.54|183.91|181.51|183.97|181.57|183.91|181.51|0
1649866480000|2022-04-13 16:14:40|183.97|181.57|183.97|181.57|184.04|181.64|183.97|181.57|0
1649866490000|2022-04-13 16:14:50|183.91|181.51|183.7|181.3|183.91|181.51|183.7|181.3|0
1649866500000|2022-04-13 16:15:00|183.56|181.16|183.84|181.44|183.84|181.44|183.56|181.16|0
1649866510000|2022-04-13 16:15:10|183.7|181.3|183.91|181.51|183.91|181.51|183.7|181.3|0
1649866520000|2022-04-13 16:15:20|183.77|181.37|183.73|181.33|183.77|181.37|183.73|181.33|0
1649866530000|2022-04-13 16:15:30|183.77|181.37|183.91|181.51|183.91|181.51|183.7|181.3|0
1649866550000|2022-04-13 16:15:50|183.84|181.44|183.84|181.44|183.84|181.44|183.77|181.37|0
1649866560000|2022-04-13 16:16:00|183.9|181.5|183.87|181.47|183.9|181.5|183.84|181.44|0
1649866570000|2022-04-13 16:16:10|183.97|181.57|183.94|181.54|183.97|181.57|183.9|181.5|0
1649866580000|2022-04-13 16:16:20|183.97|181.57|183.94|181.54|183.97|181.57|183.9|181.5|0
1649866590000|2022-04-13 16:16:30|183.97|181.57|183.77|181.37|183.97|181.57|183.73|181.33|0
1649866600000|2022-04-13 16:16:40|183.84|181.44|183.84|181.44|183.84|181.44|183.84|181.44|0
1649866610000|2022-04-13 16:16:50|183.77|181.37|183.9|181.5|183.9|181.5|183.77|181.37|0
1649866620000|2022-04-13 16:17:00|183.97|181.57|183.97|181.57|183.97|181.57|183.97|181.57|0
1649866630000|2022-04-13 16:17:10|183.87|181.47|183.77|181.37|183.87|181.47|183.77|181.37|0
1649866640000|2022-04-13 16:17:20|183.66|181.26|183.42|181.02|183.66|181.26|183.42|181.02|0
1649866650000|2022-04-13 16:17:30|183.49|181.09|183.63|181.23|183.63|181.23|183.49|181.09|0
1649866660000|2022-04-13 16:17:40|183.7|181.3|183.63|181.23|183.7|181.3|183.63|181.23|0
1649866670000|2022-04-13 16:17:50|183.7|181.3|183.77|181.37|183.77|181.37|183.56|181.16|0
1649866680000|2022-04-13 16:18:00|183.83|181.43|183.49|181.09|183.83|181.43|183.49|181.09|0
1649866690000|2022-04-13 16:18:10|183.21|180.81|183.28|180.88|183.28|180.88|183.21|180.81|0
1649866700000|2022-04-13 16:18:20|183.42|181.02|183.39|180.99|183.42|181.02|183.28|180.88|0
1649866710000|2022-04-13 16:18:30|183.35|180.95|183.42|181.02|183.42|181.02|183.35|180.95|0
1649866720000|2022-04-13 16:18:40|183.35|180.95|183.21|180.81|183.35|180.95|183.21|180.81|0
1649866730000|2022-04-13 16:18:50|183.28|180.88|183.14|180.74|183.28|180.88|183.14|180.74|0
1649866740000|2022-04-13 16:19:00|183.07|180.67|182.87|180.47|183.07|180.67|182.87|180.47|0
1649866750000|2022-04-13 16:19:10|182.73|180.33|182.87|180.47|182.87|180.47|182.73|180.33|0
1649866760000|2022-04-13 16:19:20|182.8|180.4|182.73|180.33|182.8|180.4|182.66|180.26|0
1649866770000|2022-04-13 16:19:30|182.66|180.26|182.73|180.33|182.73|180.33|182.66|180.26|0
1649866780000|2022-04-13 16:19:40|182.76|180.36|182.93|180.53|182.93|180.53|182.76|180.36|0
1649866790000|2022-04-13 16:19:50|183|180.6|182.93|180.53|183|180.6|182.93|180.53|0
1649866800000|2022-04-13 16:20:00|183.11|180.71|183.21|180.81|183.21|180.81|183.11|180.71|0
1649866810000|2022-04-13 16:20:10|183.25|180.85|183.35|180.95|183.35|180.95|183.25|180.85|0
1649866820000|2022-04-13 16:20:20|183.42|181.02|183.42|181.02|183.49|181.09|183.42|181.02|0
1649866830000|2022-04-13 16:20:30|183.14|180.74|183.21|180.81|183.21|180.81|183.14|180.74|0
1649866840000|2022-04-13 16:20:40|183.14|180.74|182.93|180.53|183.14|180.74|182.93|180.53|0
1649866850000|2022-04-13 16:20:50|182.86|180.46|182.97|180.57|182.97|180.57|182.86|180.46|0
1649866860000|2022-04-13 16:21:00|183.07|180.67|183.21|180.81|183.21|180.81|183.07|180.67|0
1649866870000|2022-04-13 16:21:10|183.14|180.74|183.21|180.81|183.21|180.81|183.14|180.74|0
1649866880000|2022-04-13 16:21:20|183.14|180.74|182.93|180.53|183.14|180.74|182.93|180.53|0
1649866890000|2022-04-13 16:21:30|182.86|180.46|182.93|180.53|182.93|180.53|182.86|180.46|0
1649866900000|2022-04-13 16:21:40|183|180.6|182.86|180.46|183|180.6|182.86|180.46|0
1649866910000|2022-04-13 16:21:50|182.93|180.53|182.86|180.46|182.93|180.53|182.86|180.46|0
1649866920000|2022-04-13 16:22:00|182.59|180.19|182.66|180.26|182.66|180.26|182.59|180.19|0
1649866930000|2022-04-13 16:22:10|182.59|180.19|182.59|180.19|182.59|180.19|182.52|180.12|0
1649866940000|2022-04-13 16:22:20|182.66|180.26|182.52|180.12|182.66|180.26|182.52|180.12|0
1649866950000|2022-04-13 16:22:30|182.45|180.05|182.45|180.05|182.45|180.05|182.42|180.02|0
1649866960000|2022-04-13 16:22:40|182.24|179.84|182.35|179.95|182.38|179.98|182.24|179.84|0
1649866970000|2022-04-13 16:22:50|182.31|179.91|182.31|179.91|182.31|179.91|182.31|179.91|0
1649866980000|2022-04-13 16:23:00|182.24|179.84|182.31|179.91|182.31|179.91|182.17|179.77|0
1649866990000|2022-04-13 16:23:10|182.38|179.98|182.24|179.84|182.38|179.98|182.24|179.84|0
1649867000000|2022-04-13 16:23:20|182.28|179.88|182.42|180.02|182.52|180.12|182.28|179.88|0
1649867010000|2022-04-13 16:23:30|182.38|179.98|182.38|179.98|182.45|180.05|182.38|179.98|0
1649867020000|2022-04-13 16:23:40|182.45|180.05|182.45|180.05|182.52|180.12|182.45|180.05|0
1649867030000|2022-04-13 16:23:50|182.38|179.98|182.52|180.12|182.52|180.12|182.31|179.91|0
1649867040000|2022-04-13 16:24:00|182.45|180.05|182.52|180.12|182.55|180.15|182.45|180.05|0
1649867050000|2022-04-13 16:24:10|182.45|180.05|182.35|179.95|182.45|180.05|182.35|179.95|0
1649867060000|2022-04-13 16:24:20|182.31|179.91|182.42|180.02|182.45|180.05|182.31|179.91|0
1649867070000|2022-04-13 16:24:30|182.45|180.05|182.38|179.98|182.45|180.05|182.38|179.98|0
1649867080000|2022-04-13 16:24:40|182.31|179.91|182.31|179.91|182.38|179.98|182.31|179.91|0
1649867090000|2022-04-13 16:24:50|182.1|179.7|182.1|179.7|182.1|179.7|182.1|179.7|0
1649867100000|2022-04-13 16:25:00|182.04|179.64|182.04|179.64|182.04|179.64|182.04|179.64|0
1649867110000|2022-04-13 16:25:10|181.97|179.57|181.76|179.36|181.97|179.57|181.62|179.22|0
1649867120000|2022-04-13 16:25:20|181.69|179.29|181.69|179.29|181.69|179.29|181.62|179.22|0
1649867130000|2022-04-13 16:25:30|181.76|179.36|181.62|179.22|181.76|179.36|181.62|179.22|0
1649867140000|2022-04-13 16:25:40|181.55|179.15|181.62|179.22|181.62|179.22|181.55|179.15|0
1649867150000|2022-04-13 16:25:50|181.69|179.29|181.93|179.53|181.93|179.53|181.69|179.29|0
1649867160000|2022-04-13 16:26:00|181.87|179.47|181.9|179.5|181.97|179.57|181.87|179.47|0
1649867170000|2022-04-13 16:26:10|181.97|179.57|182.04|179.64|182.04|179.64|181.97|179.57|0
1649867180000|2022-04-13 16:26:20|182.17|179.77|182.38|179.98|182.38|179.98|182.17|179.77|0
1649867190000|2022-04-13 16:26:30|182.31|179.91|182.31|179.91|182.31|179.91|182.31|179.91|0
1649867200000|2022-04-13 16:26:40|182.24|179.84|182.24|179.84|182.24|179.84|182.24|179.84|0
1649867210000|2022-04-13 16:26:50|182.31|179.91|182.38|179.98|182.38|179.98|182.31|179.91|0
1649867220000|2022-04-13 16:27:00|182.31|179.91|182.52|180.12|182.52|180.12|182.31|179.91|0
1649867230000|2022-04-13 16:27:10|182.45|180.05|182.42|180.02|182.45|180.05|182.42|180.02|0
1649867240000|2022-04-13 16:27:20|182.45|180.05|182.59|180.19|182.69|180.29|182.45|180.05|0
1649867250000|2022-04-13 16:27:30|182.65|180.25|182.9|180.5|182.9|180.5|182.65|180.25|0
1649867260000|2022-04-13 16:27:40|182.79|180.39|182.86|180.46|182.86|180.46|182.79|180.39|0
1649867270000|2022-04-13 16:27:50|182.79|180.39|182.72|180.32|182.93|180.53|182.72|180.32|0
1649867280000|2022-04-13 16:28:00|182.52|180.12|182.59|180.19|182.65|180.25|182.52|180.12|0
1649867290000|2022-04-13 16:28:10|182.65|180.25|182.79|180.39|182.79|180.39|182.65|180.25|0
1649867300000|2022-04-13 16:28:20|182.72|180.32|182.79|180.39|182.79|180.39|182.72|180.32|0
1649867310000|2022-04-13 16:28:30|182.72|180.32|182.59|180.19|182.72|180.32|182.59|180.19|0
1649867320000|2022-04-13 16:28:40|182.62|180.22|182.59|180.19|182.65|180.25|182.59|180.19|0
1649867330000|2022-04-13 16:28:50|182.65|180.25|182.72|180.32|182.72|180.32|182.62|180.22|0
1649867340000|2022-04-13 16:29:00|182.59|180.19|182.65|180.25|182.65|180.25|182.59|180.19|0
1649867350000|2022-04-13 16:29:10|182.79|180.39|182.76|180.36|182.86|180.46|182.76|180.36|0
1649867360000|2022-04-13 16:29:20|182.72|180.32|182.76|180.36|182.76|180.36|182.72|180.32|0
1649867370000|2022-04-13 16:29:30|182.79|180.39|182.79|180.39|182.79|180.39|182.76|180.36|0
1649867380000|2022-04-13 16:29:40|182.86|180.46|182.86|180.46|182.93|180.53|182.86|180.46|0
1649867390000|2022-04-13 16:29:50|182.9|180.5|182.93|180.53|182.93|180.53|182.9|180.5|0
1649867400000|2022-04-13 16:30:00|182.83|180.43|182.79|180.39|182.86|180.46|182.72|180.32|0
1649867410000|2022-04-13 16:30:10|182.72|180.32|182.72|180.32|182.72|180.32|182.72|180.32|0
1649867420000|2022-04-13 16:30:20|182.79|180.39|182.79|180.39|182.79|180.39|182.72|180.32|0
1649867430000|2022-04-13 16:30:30|182.72|180.32|182.58|180.18|182.72|180.32|182.58|180.18|0
1649867440000|2022-04-13 16:30:40|182.72|180.32|182.79|180.39|182.79|180.39|182.72|180.32|0
1649867450000|2022-04-13 16:30:50|182.72|180.32|182.76|180.36|182.86|180.46|182.72|180.32|0
1649867460000|2022-04-13 16:31:00|182.72|180.32|182.72|180.32|182.72|180.32|182.72|180.32|0
1649867470000|2022-04-13 16:31:10|182.79|180.39|182.65|180.25|182.79|180.39|182.65|180.25|0
1649867480000|2022-04-13 16:31:20|182.58|180.18|182.58|180.18|182.58|180.18|182.58|180.18|0
1649867490000|2022-04-13 16:31:30|182.52|180.12|182.45|180.05|182.52|180.12|182.45|180.05|0
1649867500000|2022-04-13 16:31:40|182.38|179.98|182.58|180.18|182.58|180.18|182.38|179.98|0
1649867510000|2022-04-13 16:31:50|182.51|180.11|182.45|180.05|182.51|180.11|182.45|180.05|0
1649867520000|2022-04-13 16:32:00|182.51|180.11|182.51|180.11|182.51|180.11|182.51|180.11|0
1649867530000|2022-04-13 16:32:10|182.58|180.18|182.58|180.18|182.72|180.32|182.58|180.18|0
1649867540000|2022-04-13 16:32:20|182.51|180.11|182.65|180.25|182.72|180.32|182.51|180.11|0
1649867550000|2022-04-13 16:32:30|182.69|180.29|182.72|180.32|182.72|180.32|182.65|180.25|0
1649867560000|2022-04-13 16:32:40|182.79|180.39|182.72|180.32|182.79|180.39|182.72|180.32|0
1649867570000|2022-04-13 16:32:50|182.65|180.25|182.51|180.11|182.65|180.25|182.51|180.11|0
1649867580000|2022-04-13 16:33:00|182.48|180.08|182.51|180.11|182.51|180.11|182.48|180.08|0
1649867590000|2022-04-13 16:33:10|182.45|180.05|182.58|180.18|182.58|180.18|182.41|180.01|0
1649867600000|2022-04-13 16:33:20|182.45|180.05|182.58|180.18|182.58|180.18|182.45|180.05|0
1649867610000|2022-04-13 16:33:30|182.51|180.11|182.45|180.05|182.51|180.11|182.45|180.05|0
1649867620000|2022-04-13 16:33:40|182.51|180.11|182.45|180.05|182.51|180.11|182.45|180.05|0
1649867630000|2022-04-13 16:33:50|182.38|179.98|182.45|180.05|182.45|180.05|182.38|179.98|0
1649867640000|2022-04-13 16:34:00|182.55|180.15|182.58|180.18|182.58|180.18|182.55|180.15|0
1649867650000|2022-04-13 16:34:10|182.45|180.05|182.38|179.98|182.48|180.08|182.38|179.98|0
1649867660000|2022-04-13 16:34:20|182.41|180.01|182.24|179.84|182.44|180.04|182.24|179.84|0
1649867670000|2022-04-13 16:34:30|181.96|179.56|181.89|179.49|181.96|179.56|181.83|179.43|0
1649867680000|2022-04-13 16:34:40|182.1|179.7|182.24|179.84|182.24|179.84|182.1|179.7|0
1649867690000|2022-04-13 16:34:50|182.14|179.74|182.1|179.7|182.14|179.74|182.1|179.7|0
1649867700000|2022-04-13 16:35:00|181.96|179.56|181.76|179.36|181.96|179.56|181.76|179.36|0
1649867710000|2022-04-13 16:35:10|181.69|179.29|181.69|179.29|181.69|179.29|181.62|179.22|0
1649867720000|2022-04-13 16:35:20|181.83|179.43|181.76|179.36|181.83|179.43|181.76|179.36|0
1649867730000|2022-04-13 16:35:30|181.62|179.22|181.62|179.22|181.69|179.29|181.62|179.22|0
1649867740000|2022-04-13 16:35:40|181.69|179.29|181.55|179.15|181.69|179.29|181.55|179.15|0
1649867750000|2022-04-13 16:35:50|181.48|179.08|181.48|179.08|181.48|179.08|181.48|179.08|0
1649867760000|2022-04-13 16:36:00|181.62|179.22|181.48|179.08|181.62|179.22|181.41|179.01|0
1649867770000|2022-04-13 16:36:10|181.55|179.15|181.62|179.22|181.69|179.29|181.55|179.15|0
1649867780000|2022-04-13 16:36:20|181.69|179.29|181.45|179.05|181.69|179.29|181.45|179.05|0
1649867790000|2022-04-13 16:36:30|181.48|179.08|181.62|179.22|181.62|179.22|181.48|179.08|0
1649867800000|2022-04-13 16:36:40|181.55|179.15|181.69|179.29|181.69|179.29|181.55|179.15|0
1649867810000|2022-04-13 16:36:50|181.62|179.22|181.82|179.42|181.82|179.42|181.62|179.22|0
1649867820000|2022-04-13 16:37:00|181.59|179.19|181.69|179.29|181.69|179.29|181.59|179.19|0
1649867830000|2022-04-13 16:37:10|181.62|179.22|181.69|179.29|181.69|179.29|181.62|179.22|0
1649867840000|2022-04-13 16:37:20|181.62|179.22|181.62|179.22|181.69|179.29|181.62|179.22|0
1649867850000|2022-04-13 16:37:30|181.69|179.29|181.62|179.22|181.69|179.29|181.62|179.22|0
1649867860000|2022-04-13 16:37:40|181.65|179.25|181.82|179.42|181.82|179.42|181.65|179.25|0
1649867870000|2022-04-13 16:37:50|181.69|179.29|181.69|179.29|181.76|179.36|181.69|179.29|0
1649867880000|2022-04-13 16:38:00|181.62|179.22|181.69|179.29|181.69|179.29|181.62|179.22|0
1649867890000|2022-04-13 16:38:10|181.62|179.22|181.69|179.29|181.69|179.29|181.62|179.22|0
1649867900000|2022-04-13 16:38:20|181.76|179.36|181.82|179.42|181.82|179.42|181.69|179.29|0
1649867910000|2022-04-13 16:38:30|181.76|179.36|181.62|179.22|181.76|179.36|181.62|179.22|0
1649867920000|2022-04-13 16:38:40|181.69|179.29|181.69|179.29|181.69|179.29|181.62|179.22|0
1649867930000|2022-04-13 16:38:50|181.75|179.35|181.75|179.35|181.75|179.35|181.69|179.29|0
1649867940000|2022-04-13 16:39:00|181.82|179.42|181.65|179.25|181.89|179.49|181.65|179.25|0
1649867950000|2022-04-13 16:39:10|181.75|179.35|181.75|179.35|181.75|179.35|181.69|179.29|0
1649867960000|2022-04-13 16:39:20|181.69|179.29|181.69|179.29|181.69|179.29|181.62|179.22|0
1649867980000|2022-04-13 16:39:40|181.75|179.35|181.69|179.29|181.75|179.35|181.69|179.29|0
1649867990000|2022-04-13 16:39:50|181.62|179.22|181.75|179.35|181.75|179.35|181.62|179.22|0
1649868000000|2022-04-13 16:40:00|181.69|179.29|181.55|179.15|181.69|179.29|181.55|179.15|0
1649868010000|2022-04-13 16:40:10|181.62|179.22|181.69|179.29|181.69|179.29|181.62|179.22|0
1649868020000|2022-04-13 16:40:20|181.65|179.25|181.72|179.32|181.72|179.32|181.65|179.25|0
1649868030000|2022-04-13 16:40:30|181.75|179.35|181.52|179.12|181.75|179.35|181.52|179.12|0
1649868040000|2022-04-13 16:40:40|181.48|179.08|181.14|178.74|181.48|179.08|181.07|178.67|0
1649868050000|2022-04-13 16:40:50|181.21|178.81|181.07|178.67|181.48|179.08|181.07|178.67|0
1649868060000|2022-04-13 16:41:00|181.21|178.81|181.07|178.67|181.21|178.81|181.07|178.67|0
1649868070000|2022-04-13 16:41:10|181.14|178.74|181.21|178.81|181.27|178.87|181.14|178.74|0
1649868080000|2022-04-13 16:41:20|181.24|178.84|181.21|178.81|181.27|178.87|181.14|178.74|0
1649868090000|2022-04-13 16:41:30|181.14|178.74|181.14|178.74|181.2|178.8|181.14|178.74|0
1649868100000|2022-04-13 16:41:40|181.2|178.8|181.14|178.74|181.2|178.8|181.14|178.74|0
1649868110000|2022-04-13 16:41:50|181.2|178.8|181.14|178.74|181.2|178.8|181.14|178.74|0
1649868120000|2022-04-13 16:42:00|181.2|178.8|181.27|178.87|181.34|178.94|181.2|178.8|0
1649868130000|2022-04-13 16:42:10|181.34|178.94|181.34|178.94|181.34|178.94|181.31|178.91|0
1649868140000|2022-04-13 16:42:20|181.27|178.87|181.2|178.8|181.27|178.87|181.2|178.8|0
1649868150000|2022-04-13 16:42:30|181.27|178.87|181.27|178.87|181.27|178.87|181.27|178.87|0
1649868160000|2022-04-13 16:42:40|181.2|178.8|181.2|178.8|181.2|178.8|181.2|178.8|0
1649868170000|2022-04-13 16:42:50|181.27|178.87|181.2|178.8|181.27|178.87|181.2|178.8|0
1649868180000|2022-04-13 16:43:00|181.14|178.74|181.17|178.77|181.17|178.77|181.14|178.74|0
1649868190000|2022-04-13 16:43:10|181.14|178.74|180.93|178.53|181.14|178.74|180.93|178.53|0
1649868200000|2022-04-13 16:43:20|180.9|178.5|180.79|178.39|180.9|178.5|180.79|178.39|0
1649868210000|2022-04-13 16:43:30|180.73|178.33|180.79|178.39|180.79|178.39|180.73|178.33|0
1649868220000|2022-04-13 16:43:40|180.83|178.43|180.79|178.39|180.83|178.43|180.79|178.39|0
1649868230000|2022-04-13 16:43:50|180.72|178.32|180.76|178.36|180.79|178.39|180.72|178.32|0
1649868240000|2022-04-13 16:44:00|180.72|178.32|180.59|178.19|180.72|178.32|180.59|178.19|0
1649868250000|2022-04-13 16:44:10|180.45|178.05|180.42|178.02|180.45|178.05|180.38|177.98|0
1649868260000|2022-04-13 16:44:20|180.38|177.98|180.31|177.91|180.45|178.05|180.31|177.91|0
1649868270000|2022-04-13 16:44:30|180.38|177.98|180.42|178.02|180.45|178.05|180.38|177.98|0
1649868280000|2022-04-13 16:44:40|180.45|178.05|180.38|177.98|180.45|178.05|180.38|177.98|0
1649868290000|2022-04-13 16:44:50|180.31|177.91|180.38|177.98|180.38|177.98|180.25|177.85|0
1649868300000|2022-04-13 16:45:00|180.31|177.91|180.31|177.91|180.31|177.91|180.25|177.85|0
1649868310000|2022-04-13 16:45:10|180.25|177.85|180.31|177.91|180.31|177.91|180.25|177.85|0
1649868320000|2022-04-13 16:45:20|180.38|177.98|180.31|177.91|180.38|177.98|180.31|177.91|0
1649868330000|2022-04-13 16:45:30|180.25|177.85|180.18|177.78|180.25|177.85|180.18|177.78|0
1649868340000|2022-04-13 16:45:40|180.25|177.85|180.25|177.85|180.31|177.91|180.18|177.78|0
1649868350000|2022-04-13 16:45:50|180.21|177.81|180.25|177.85|180.25|177.85|180.18|177.78|0
1649868360000|2022-04-13 16:46:00|180.31|177.91|180.45|178.05|180.52|178.12|180.31|177.91|0
1649868370000|2022-04-13 16:46:10|180.38|177.98|180.25|177.85|180.45|178.05|180.25|177.85|0
1649868380000|2022-04-13 16:46:20|180.31|177.91|180.31|177.91|180.31|177.91|180.31|177.91|0
1649868390000|2022-04-13 16:46:30|180.35|177.95|180.35|177.95|180.35|177.95|180.35|177.95|0
1649868400000|2022-04-13 16:46:40|180.38|177.98|180.38|177.98|180.52|178.12|180.38|177.98|0
1649868410000|2022-04-13 16:46:50|180.31|177.91|180.31|177.91|180.31|177.91|180.25|177.85|0
1649868420000|2022-04-13 16:47:00|180.25|177.85|180.38|177.98|180.38|177.98|180.25|177.85|0
1649868430000|2022-04-13 16:47:10|180.42|178.02|180.38|177.98|180.45|178.05|180.38|177.98|0
1649868440000|2022-04-13 16:47:20|180.35|177.95|180.45|178.05|180.45|178.05|180.35|177.95|0
1649868450000|2022-04-13 16:47:30|180.38|177.98|180.45|178.05|180.45|178.05|180.38|177.98|0
1649868460000|2022-04-13 16:47:40|180.52|178.12|180.38|177.98|180.52|178.12|180.38|177.98|0
1649868470000|2022-04-13 16:47:50|180.31|177.91|180.28|177.88|180.38|177.98|180.28|177.88|0
1649868480000|2022-04-13 16:48:00|180.31|177.91|180.25|177.85|180.31|177.91|180.18|177.78|0
1649868490000|2022-04-13 16:48:10|180.18|177.78|180.31|177.91|180.31|177.91|180.18|177.78|0
1649868500000|2022-04-13 16:48:20|180.24|177.84|180.24|177.84|180.24|177.84|180.24|177.84|0
1649868510000|2022-04-13 16:48:30|180.21|177.81|180.18|177.78|180.24|177.84|180.18|177.78|0
1649868520000|2022-04-13 16:48:40|180.24|177.84|180.31|177.91|180.31|177.91|180.24|177.84|0
1649868530000|2022-04-13 16:48:50|180.35|177.95|180.38|177.98|180.38|177.98|180.35|177.95|0
1649868540000|2022-04-13 16:49:00|180.35|177.95|180.31|177.91|180.35|177.95|180.24|177.84|0
1649868550000|2022-04-13 16:49:10|180.38|177.98|180.52|178.12|180.52|178.12|180.38|177.98|0
1649868560000|2022-04-13 16:49:20|180.59|178.19|180.65|178.25|180.65|178.25|180.55|178.15|0
1649868570000|2022-04-13 16:49:30|180.72|178.32|180.65|178.25|180.72|178.32|180.65|178.25|0
1649868580000|2022-04-13 16:49:40|180.72|178.32|180.59|178.19|180.72|178.32|180.59|178.19|0
1649868590000|2022-04-13 16:49:50|180.69|178.29|180.59|178.19|180.69|178.29|180.59|178.19|0
1649868600000|2022-04-13 16:50:00|180.65|178.25|180.45|178.05|180.65|178.25|180.45|178.05|0
1649868610000|2022-04-13 16:50:10|180.52|178.12|180.45|178.05|180.52|178.12|180.45|178.05|0
1649868620000|2022-04-13 16:50:20|180.38|177.98|180.45|178.05|180.45|178.05|180.38|177.98|0
1649868630000|2022-04-13 16:50:30|180.52|178.12|180.65|178.25|180.65|178.25|180.52|178.12|0
1649868640000|2022-04-13 16:50:40|180.72|178.32|180.65|178.25|180.76|178.36|180.65|178.25|0
1649868650000|2022-04-13 16:50:50|180.72|178.32|180.65|178.25|180.79|178.39|180.65|178.25|0
1649868660000|2022-04-13 16:51:00|180.55|178.15|180.59|178.19|180.59|178.19|180.52|178.12|0
1649868670000|2022-04-13 16:51:10|180.52|178.12|180.45|178.05|180.52|178.12|180.45|178.05|0
1649868680000|2022-04-13 16:51:20|180.52|178.12|180.55|178.15|180.58|178.18|180.52|178.12|0
1649868690000|2022-04-13 16:51:30|180.65|178.25|180.52|178.12|180.65|178.25|180.52|178.12|0
1649868700000|2022-04-13 16:51:40|180.58|178.18|180.58|178.18|180.58|178.18|180.58|178.18|0
1649868710000|2022-04-13 16:51:50|180.65|178.25|180.72|178.32|180.72|178.32|180.65|178.25|0
1649868720000|2022-04-13 16:52:00|180.65|178.25|180.69|178.29|180.72|178.32|180.65|178.25|0
1649868730000|2022-04-13 16:52:10|180.65|178.25|180.79|178.39|180.79|178.39|180.65|178.25|0
1649868740000|2022-04-13 16:52:20|180.86|178.46|180.86|178.46|180.86|178.46|180.79|178.39|0
1649868750000|2022-04-13 16:52:30|180.93|178.53|180.93|178.53|180.93|178.53|180.93|178.53|0
1649868760000|2022-04-13 16:52:40|180.99|178.59|180.99|178.59|180.99|178.59|180.99|178.59|0
1649868770000|2022-04-13 16:52:50|180.86|178.46|180.86|178.46|180.86|178.46|180.86|178.46|0
1649868780000|2022-04-13 16:53:00|180.93|178.53|180.93|178.53|180.93|178.53|180.93|178.53|0
1649868790000|2022-04-13 16:53:10|180.96|178.56|180.99|178.59|180.99|178.59|180.93|178.53|0
1649868800000|2022-04-13 16:53:20|181.06|178.66|181.06|178.66|181.06|178.66|180.99|178.59|0
1649868810000|2022-04-13 16:53:30|181.13|178.73|181.2|178.8|181.2|178.8|181.13|178.73|0
1649868820000|2022-04-13 16:53:40|181.13|178.73|181.13|178.73|181.13|178.73|180.99|178.59|0
1649868830000|2022-04-13 16:53:50|180.99|178.59|180.99|178.59|181.03|178.63|180.99|178.59|0
1649868840000|2022-04-13 16:54:00|180.93|178.53|180.79|178.39|180.93|178.53|180.69|178.29|0
1649868850000|2022-04-13 16:54:10|180.86|178.46|180.93|178.53|180.93|178.53|180.79|178.39|0
1649868860000|2022-04-13 16:54:20|180.99|178.59|180.93|178.53|180.99|178.59|180.93|178.53|0
1649868870000|2022-04-13 16:54:30|180.86|178.46|180.79|178.39|180.86|178.46|180.79|178.39|0
1649868880000|2022-04-13 16:54:40|180.86|178.46|180.99|178.59|180.99|178.59|180.86|178.46|0
1649868890000|2022-04-13 16:54:50|181.06|178.66|179.78|177.38|181.06|178.66|179.78|177.38|0
1649868900000|2022-04-13 16:55:00|179.74|177.34|180.79|178.39|180.93|178.53|179.74|177.34|0
1649868910000|2022-04-13 16:55:10|180.72|178.32|180.93|178.53|180.93|178.53|180.72|178.32|0
1649868920000|2022-04-13 16:55:20|181.17|178.77|181.27|178.87|181.27|178.87|181.17|178.77|0
1649868930000|2022-04-13 16:55:30|181.34|178.94|181.3|178.9|181.34|178.94|181.27|178.87|0
1649868940000|2022-04-13 16:55:40|181.34|178.94|181.47|179.07|181.47|179.07|181.34|178.94|0
1649868950000|2022-04-13 16:55:50|181.37|178.97|181.4|179|181.44|179.04|181.37|178.97|0
1649868960000|2022-04-13 16:56:00|181.75|179.35|181.68|179.28|181.75|179.35|181.68|179.28|0
1649868970000|2022-04-13 16:56:10|181.61|179.21|181.71|179.31|181.71|179.31|181.61|179.21|0
1649868980000|2022-04-13 16:56:20|181.68|179.28|181.75|179.35|181.82|179.42|181.68|179.28|0
1649869000000|2022-04-13 16:56:40|181.68|179.28|181.61|179.21|181.68|179.28|181.61|179.21|0
1649869010000|2022-04-13 16:56:50|181.68|179.28|181.65|179.25|181.68|179.28|181.61|179.21|0
1649869020000|2022-04-13 16:57:00|181.68|179.28|181.95|179.55|181.95|179.55|181.68|179.28|0
1649869030000|2022-04-13 16:57:10|182.02|179.62|181.95|179.55|182.02|179.62|181.95|179.55|0
1649869040000|2022-04-13 16:57:20|182.02|179.62|182.02|179.62|182.02|179.62|181.95|179.55|0
1649869050000|2022-04-13 16:57:30|181.95|179.55|182.02|179.62|182.09|179.69|181.95|179.55|0
1649869060000|2022-04-13 16:57:40|182.09|179.69|182.09|179.69|182.09|179.69|182.09|179.69|0
1649869070000|2022-04-13 16:57:50|182.02|179.62|181.82|179.42|182.02|179.62|181.82|179.42|0
1649869080000|2022-04-13 16:58:00|181.88|179.48|181.75|179.35|181.95|179.55|181.75|179.35|0
1649869090000|2022-04-13 16:58:10|181.71|179.31|181.68|179.28|181.75|179.35|181.68|179.28|0
1649869100000|2022-04-13 16:58:20|181.75|179.35|181.81|179.41|181.81|179.41|181.75|179.35|0
1649869110000|2022-04-13 16:58:30|181.95|179.55|182.02|179.62|182.06|179.66|181.95|179.55|0
1649869120000|2022-04-13 16:58:40|182.09|179.69|182.16|179.76|182.16|179.76|182.09|179.69|0
1649869130000|2022-04-13 16:58:50|182.13|179.73|182.23|179.83|182.23|179.83|182.09|179.69|0
1649869140000|2022-04-13 16:59:00|182.3|179.9|182.02|179.62|182.3|179.9|182.02|179.62|0
1649869150000|2022-04-13 16:59:10|181.95|179.55|181.95|179.55|181.95|179.55|181.95|179.55|0
1649869160000|2022-04-13 16:59:20|181.88|179.48|182.16|179.76|182.16|179.76|181.88|179.48|0
1649869170000|2022-04-13 16:59:30|182.23|179.83|182.23|179.83|182.23|179.83|182.23|179.83|0
1649869180000|2022-04-13 16:59:40|182.02|179.62|182.02|179.62|182.02|179.62|182.02|179.62|0
1649869190000|2022-04-13 16:59:50|182.16|179.76|182.16|179.76|182.16|179.76|182.02|179.62|0
1649869200000|2022-04-13 17:00:00|182.02|179.62|182.16|179.76|182.16|179.76|182.02|179.62|0
1649869210000|2022-04-13 17:00:10|182.09|179.69|182.02|179.62|182.09|179.69|182.02|179.62|0
1649869230000|2022-04-13 17:00:30|182.09|179.69|181.95|179.55|182.09|179.69|181.95|179.55|0
1649869240000|2022-04-13 17:00:40|181.88|179.48|181.81|179.41|181.88|179.48|181.81|179.41|0
1649869250000|2022-04-13 17:00:50|181.85|179.45|181.88|179.48|181.95|179.55|181.85|179.45|0
1649869260000|2022-04-13 17:01:00|181.81|179.41|181.81|179.41|181.88|179.48|181.81|179.41|0
1649869270000|2022-04-13 17:01:10|181.74|179.34|181.74|179.34|181.74|179.34|181.74|179.34|0
1649869280000|2022-04-13 17:01:20|181.68|179.28|181.74|179.34|181.74|179.34|181.68|179.28|0
1649869290000|2022-04-13 17:01:30|181.88|179.48|181.81|179.41|181.95|179.55|181.81|179.41|0
1649869300000|2022-04-13 17:01:40|181.74|179.34|181.61|179.21|181.74|179.34|181.61|179.21|0
1649869310000|2022-04-13 17:01:50|181.54|179.14|181.61|179.21|181.64|179.24|181.54|179.14|0
1649869320000|2022-04-13 17:02:00|181.88|179.48|182.29|179.89|182.29|179.89|181.88|179.48|0
1649869330000|2022-04-13 17:02:10|182.12|179.72|182.02|179.62|182.16|179.76|182.02|179.62|0
1649869340000|2022-04-13 17:02:20|181.95|179.55|181.81|179.41|181.95|179.55|181.81|179.41|0
1649869350000|2022-04-13 17:02:30|181.85|179.45|181.54|179.14|181.88|179.48|181.54|179.14|0
1649869360000|2022-04-13 17:02:40|181.61|179.21|181.54|179.14|181.61|179.21|181.54|179.14|0
1649869370000|2022-04-13 17:02:50|181.47|179.07|181.33|178.93|181.47|179.07|181.33|178.93|0
1649869380000|2022-04-13 17:03:00|181.47|179.07|181.33|178.93|181.47|179.07|181.33|178.93|0
1649869390000|2022-04-13 17:03:10|181.4|179|181.13|178.73|181.4|179|181.13|178.73|0
1649869400000|2022-04-13 17:03:20|181.2|178.8|181.09|178.69|181.2|178.8|181.09|178.69|0
1649869410000|2022-04-13 17:03:30|181.13|178.73|181.2|178.8|181.2|178.8|181.13|178.73|0
1649869420000|2022-04-13 17:03:40|181.26|178.86|181.26|178.86|181.26|178.86|181.13|178.73|0
1649869430000|2022-04-13 17:03:50|181.33|178.93|181.26|178.86|181.4|179|181.26|178.86|0
1649869440000|2022-04-13 17:04:00|181.06|178.66|181.13|178.73|181.13|178.73|181.06|178.66|0
1649869450000|2022-04-13 17:04:10|181.09|178.69|181.13|178.73|181.19|178.79|181.09|178.69|0
1649869460000|2022-04-13 17:04:20|181.19|178.79|181.4|179|181.4|179|181.19|178.79|0
1649869470000|2022-04-13 17:04:30|181.47|179.07|181.44|179.04|181.54|179.14|181.44|179.04|0
1649869480000|2022-04-13 17:04:40|181.33|178.93|181.26|178.86|181.33|178.93|181.26|178.86|0
1649869490000|2022-04-13 17:04:50|181.33|178.93|181.47|179.07|181.47|179.07|181.33|178.93|0
1649869500000|2022-04-13 17:05:00|181.61|179.21|181.54|179.14|181.61|179.21|181.47|179.07|0
1649869510000|2022-04-13 17:05:10|181.61|179.21|181.37|178.97|181.61|179.21|181.37|178.97|0
1649869520000|2022-04-13 17:05:20|181.4|179|181.47|179.07|181.47|179.07|181.4|179|0
1649869530000|2022-04-13 17:05:30|181.44|179.04|181.57|179.17|181.61|179.21|181.44|179.04|0
1649869540000|2022-04-13 17:05:40|181.61|179.21|181.44|179.04|181.61|179.21|181.44|179.04|0
1649869550000|2022-04-13 17:05:50|181.4|179|181.26|178.86|181.4|179|181.26|178.86|0
1649869560000|2022-04-13 17:06:00|181.19|178.79|181.06|178.66|181.19|178.79|181.06|178.66|0
1649869570000|2022-04-13 17:06:10|181.13|178.73|181.26|178.86|181.33|178.93|181.13|178.73|0
1649869580000|2022-04-13 17:06:20|181.19|178.79|181.19|178.79|181.26|178.86|181.19|178.79|0
1649869590000|2022-04-13 17:06:30|181.06|178.66|181.13|178.73|181.13|178.73|181.06|178.66|0
1649869600000|2022-04-13 17:06:40|181.06|178.66|181.33|178.93|181.33|178.93|181.06|178.66|0
1649869610000|2022-04-13 17:06:50|181.54|179.14|181.57|179.17|181.57|179.17|181.54|179.14|0
1649869620000|2022-04-13 17:07:00|181.54|179.14|181.61|179.21|181.61|179.21|181.54|179.14|0
1649869630000|2022-04-13 17:07:10|181.54|179.14|181.26|178.86|181.54|179.14|181.26|178.86|0
1649869640000|2022-04-13 17:07:20|181.37|178.97|181.26|178.86|181.37|178.97|181.26|178.86|0
1649869650000|2022-04-13 17:07:30|181.37|178.97|181.33|178.93|181.37|178.97|181.33|178.93|0
1649869660000|2022-04-13 17:07:40|181.26|178.86|181.4|179|181.4|179|181.26|178.86|0
1649869670000|2022-04-13 17:07:50|181.37|178.97|181.43|179.03|181.47|179.07|181.37|178.97|0
1649869680000|2022-04-13 17:08:00|181.47|179.07|181.5|179.1|181.54|179.14|181.47|179.07|0
1649869690000|2022-04-13 17:08:10|181.4|179|181.47|179.07|181.47|179.07|181.33|178.93|0
1649869700000|2022-04-13 17:08:20|181.4|179|181.33|178.93|181.4|179|181.33|178.93|0
1649869710000|2022-04-13 17:08:30|181.26|178.86|181.3|178.9|181.3|178.9|181.26|178.86|0
1649869720000|2022-04-13 17:08:40|181.16|178.76|181.16|178.76|181.16|178.76|181.16|178.76|0
1649869730000|2022-04-13 17:08:50|181.26|178.86|181.26|178.86|181.33|178.93|181.26|178.86|0
1649869740000|2022-04-13 17:09:00|181.33|178.93|181.33|178.93|181.4|179|181.3|178.9|0
1649869750000|2022-04-13 17:09:10|181.3|178.9|181.19|178.79|181.3|178.9|181.19|178.79|0
1649869760000|2022-04-13 17:09:20|181.26|178.86|181.12|178.72|181.26|178.86|181.12|178.72|0
1649869770000|2022-04-13 17:09:30|181.06|178.66|180.92|178.52|181.09|178.69|180.92|178.52|0
1649869780000|2022-04-13 17:09:40|180.85|178.45|180.99|178.59|180.99|178.59|180.85|178.45|0
1649869790000|2022-04-13 17:09:50|180.95|178.55|181.12|178.72|181.12|178.72|180.95|178.55|0
1649869800000|2022-04-13 17:10:00|181.19|178.79|181.19|178.79|181.19|178.79|181.12|178.72|0
1649869810000|2022-04-13 17:10:10|181.26|178.86|181.12|178.72|181.26|178.86|181.12|178.72|0
1649869820000|2022-04-13 17:10:20|181.19|178.79|181.19|178.79|181.19|178.79|181.19|178.79|0
1649869830000|2022-04-13 17:10:30|181.26|178.86|181.23|178.83|181.26|178.86|181.23|178.83|0
1649869840000|2022-04-13 17:10:40|181.26|178.86|181.26|178.86|181.26|178.86|181.19|178.79|0
1649869850000|2022-04-13 17:10:50|181.19|178.79|180.99|178.59|181.19|178.79|180.95|178.55|0
1649869860000|2022-04-13 17:11:00|180.92|178.52|180.85|178.45|180.92|178.52|180.85|178.45|0
1649869870000|2022-04-13 17:11:10|180.92|178.52|180.58|178.18|180.92|178.52|180.58|178.18|0
1649869880000|2022-04-13 17:11:20|180.51|178.11|180.51|178.11|180.51|178.11|180.44|178.04|0
1649869890000|2022-04-13 17:11:30|180.44|178.04|180.44|178.04|180.44|178.04|180.17|177.77|0
1649869900000|2022-04-13 17:11:40|180.37|177.97|180.58|178.18|180.58|178.18|180.37|177.97|0
1649869910000|2022-04-13 17:11:50|180.51|178.11|180.58|178.18|180.58|178.18|180.51|178.11|0
1649869920000|2022-04-13 17:12:00|180.51|178.11|180.51|178.11|180.51|178.11|180.44|178.04|0
1649869930000|2022-04-13 17:12:10|180.44|178.04|180.51|178.11|180.51|178.11|180.44|178.04|0
1649869940000|2022-04-13 17:12:20|180.47|178.07|180.37|177.97|180.47|178.07|180.37|177.97|0
1649869950000|2022-04-13 17:12:30|180.3|177.9|180.23|177.83|180.3|177.9|180.23|177.83|0
1649869960000|2022-04-13 17:12:40|180.17|177.77|180.23|177.83|180.23|177.83|180.17|177.77|0
1649869970000|2022-04-13 17:12:50|180.17|177.77|180.17|177.77|180.17|177.77|180.17|177.77|0
1649869980000|2022-04-13 17:13:00|180.23|177.83|180.37|177.97|180.37|177.97|180.23|177.83|0
1649869990000|2022-04-13 17:13:10|180.44|178.04|180.51|178.11|180.51|178.11|180.44|178.04|0
1649870000000|2022-04-13 17:13:20|180.44|178.04|180.44|178.04|180.44|178.04|180.37|177.97|0
1649870010000|2022-04-13 17:13:30|180.3|177.9|180.37|177.97|180.44|178.04|180.3|177.9|0
1649870020000|2022-04-13 17:13:40|180.44|178.04|180.44|178.04|180.51|178.11|180.44|178.04|0
1649870030000|2022-04-13 17:13:50|180.51|178.11|180.51|178.11|180.51|178.11|180.51|178.11|0
1649870040000|2022-04-13 17:14:00|180.57|178.17|180.71|178.31|180.71|178.31|180.57|178.17|0
1649870050000|2022-04-13 17:14:10|180.64|178.24|180.78|178.38|180.78|178.38|180.64|178.24|0
1649870060000|2022-04-13 17:14:20|180.85|178.45|180.92|178.52|180.92|178.52|180.85|178.45|0
1649870070000|2022-04-13 17:14:30|180.78|178.38|180.85|178.45|180.85|178.45|180.78|178.38|0
1649870080000|2022-04-13 17:14:40|180.92|178.52|180.85|178.45|180.92|178.52|180.78|178.38|0
1649870090000|2022-04-13 17:14:50|180.92|178.52|180.92|178.52|180.98|178.58|180.92|178.52|0
1649870100000|2022-04-13 17:15:00|180.98|178.58|181.05|178.65|181.05|178.65|180.98|178.58|0
1649870110000|2022-04-13 17:15:10|180.98|178.58|180.92|178.52|180.98|178.58|180.92|178.52|0
1649870120000|2022-04-13 17:15:20|180.78|178.38|180.92|178.52|180.92|178.52|180.78|178.38|0
1649870130000|2022-04-13 17:15:30|180.98|178.58|180.78|178.38|180.98|178.58|180.78|178.38|0
1649870140000|2022-04-13 17:15:40|180.85|178.45|180.92|178.52|180.92|178.52|180.85|178.45|0
1649870150000|2022-04-13 17:15:50|180.85|178.45|180.64|178.24|180.85|178.45|180.64|178.24|0
1649870160000|2022-04-13 17:16:00|180.71|178.31|180.71|178.31|180.71|178.31|180.64|178.24|0
1649870170000|2022-04-13 17:16:10|180.75|178.35|180.71|178.31|180.78|178.38|180.71|178.31|0
1649870180000|2022-04-13 17:16:20|180.78|178.38|180.75|178.35|180.78|178.38|180.75|178.35|0
1649870190000|2022-04-13 17:16:30|180.78|178.38|180.64|178.24|180.78|178.38|180.64|178.24|0
1649870200000|2022-04-13 17:16:40|180.71|178.31|180.64|178.24|180.71|178.31|180.64|178.24|0
1649870210000|2022-04-13 17:16:50|180.71|178.31|180.71|178.31|180.71|178.31|180.71|178.31|0
1649870220000|2022-04-13 17:17:00|180.68|178.28|180.71|178.31|180.71|178.31|180.57|178.17|0
1649870240000|2022-04-13 17:17:20|180.61|178.21|180.71|178.31|180.71|178.31|180.61|178.21|0
1649870250000|2022-04-13 17:17:30|180.64|178.24|180.78|178.38|180.78|178.38|180.64|178.24|0
1649870260000|2022-04-13 17:17:40|180.71|178.31|180.85|178.45|180.85|178.45|180.71|178.31|0
1649870270000|2022-04-13 17:17:50|180.98|178.58|180.85|178.45|180.98|178.58|180.85|178.45|0
1649870280000|2022-04-13 17:18:00|180.78|178.38|180.78|178.38|180.85|178.45|180.78|178.38|0
1649870290000|2022-04-13 17:18:10|180.85|178.45|180.85|178.45|180.91|178.51|180.85|178.45|0
1649870300000|2022-04-13 17:18:20|180.88|178.48|180.85|178.45|180.91|178.51|180.85|178.45|0
1649870310000|2022-04-13 17:18:30|180.88|178.48|180.78|178.38|180.88|178.48|180.78|178.38|0
1649870320000|2022-04-13 17:18:40|180.71|178.31|180.71|178.31|180.71|178.31|180.71|178.31|0
1649870330000|2022-04-13 17:18:50|180.57|178.17|180.57|178.17|180.57|178.17|180.57|178.17|0
1649870340000|2022-04-13 17:19:00|180.64|178.24|180.57|178.17|180.64|178.24|180.57|178.17|0
1649870350000|2022-04-13 17:19:10|180.64|178.24|180.57|178.17|180.64|178.24|180.57|178.17|0
1649870360000|2022-04-13 17:19:20|180.64|178.24|180.64|178.24|180.71|178.31|180.64|178.24|0
1649870370000|2022-04-13 17:19:30|180.71|178.31|180.85|178.45|180.85|178.45|180.71|178.31|0
1649870380000|2022-04-13 17:19:40|180.88|178.48|180.91|178.51|180.98|178.58|180.88|178.48|0
1649870390000|2022-04-13 17:19:50|180.98|178.58|180.91|178.51|180.98|178.58|180.91|178.51|0
1649870400000|2022-04-13 17:20:00|180.78|178.38|180.71|178.31|180.78|178.38|180.71|178.31|0
1649870410000|2022-04-13 17:20:10|180.64|178.24|180.64|178.24|180.71|178.31|180.64|178.24|0
1649870420000|2022-04-13 17:20:20|180.78|178.38|180.64|178.24|180.78|178.38|180.64|178.24|0
1649870430000|2022-04-13 17:20:30|180.57|178.17|180.64|178.24|180.64|178.24|180.57|178.17|0
1649870440000|2022-04-13 17:20:40|180.57|178.17|180.71|178.31|180.71|178.31|180.57|178.17|0
1649870450000|2022-04-13 17:20:50|180.64|178.24|180.71|178.31|180.74|178.34|180.64|178.24|0
1649870460000|2022-04-13 17:21:00|180.64|178.24|180.64|178.24|180.64|178.24|180.64|178.24|0
1649870470000|2022-04-13 17:21:10|180.71|178.31|180.78|178.38|180.78|178.38|180.71|178.31|0
1649870480000|2022-04-13 17:21:20|180.71|178.31|180.57|178.17|180.71|178.31|180.57|178.17|0
1649870490000|2022-04-13 17:21:30|180.5|178.1|180.5|178.1|180.5|178.1|180.5|178.1|0
1649870500000|2022-04-13 17:21:40|180.57|178.17|180.57|178.17|180.57|178.17|180.57|178.17|0
1649870510000|2022-04-13 17:21:50|180.54|178.14|180.43|178.03|180.54|178.14|180.43|178.03|0
1649870520000|2022-04-13 17:22:00|180.54|178.14|180.57|178.17|180.57|178.17|180.5|178.1|0
1649870530000|2022-04-13 17:22:10|180.64|178.24|180.61|178.21|180.64|178.24|180.61|178.21|0
1649870540000|2022-04-13 17:22:20|180.64|178.24|180.64|178.24|180.64|178.24|180.64|178.24|0
1649870550000|2022-04-13 17:22:30|180.57|178.17|180.71|178.31|180.71|178.31|180.57|178.17|0
1649870560000|2022-04-13 17:22:40|180.57|178.17|180.57|178.17|180.64|178.24|180.57|178.17|0
1649870570000|2022-04-13 17:22:50|180.64|178.24|180.64|178.24|180.67|178.27|180.64|178.24|0
1649870580000|2022-04-13 17:23:00|180.57|178.17|180.43|178.03|180.57|178.17|180.43|178.03|0
1649870590000|2022-04-13 17:23:10|180.47|178.07|180.5|178.1|180.5|178.1|180.47|178.07|0
1649870600000|2022-04-13 17:23:20|180.43|178.03|180.47|178.07|180.5|178.1|180.43|178.03|0
1649870610000|2022-04-13 17:23:30|180.5|178.1|180.54|178.14|180.64|178.24|180.5|178.1|0
1649870620000|2022-04-13 17:23:40|180.5|178.1|180.43|178.03|180.5|178.1|180.43|178.03|0
1649870630000|2022-04-13 17:23:50|180.3|177.9|180.3|177.9|180.3|177.9|180.3|177.9|0
1649870640000|2022-04-13 17:24:00|180.23|177.83|180.06|177.66|180.23|177.83|180.02|177.62|0
1649870650000|2022-04-13 17:24:10|180.09|177.69|180.09|177.69|180.09|177.69|180.09|177.69|0
1649870660000|2022-04-13 17:24:20|180.02|177.62|180.09|177.69|180.09|177.69|180.02|177.62|0
1649870670000|2022-04-13 17:24:30|180.16|177.76|180.43|178.03|180.43|178.03|180.16|177.76|0
1649870680000|2022-04-13 17:24:40|180.5|178.1|180.43|178.03|180.5|178.1|180.43|178.03|0
1649870690000|2022-04-13 17:24:50|180.5|178.1|180.5|178.1|180.64|178.24|180.5|178.1|0
1649870700000|2022-04-13 17:25:00|180.64|178.24|180.64|178.24|180.64|178.24|180.57|178.17|0
1649870710000|2022-04-13 17:25:10|180.71|178.31|180.84|178.44|180.84|178.44|180.71|178.31|0
1649870720000|2022-04-13 17:25:20|180.77|178.37|180.77|178.37|180.84|178.44|180.77|178.37|0
1649870730000|2022-04-13 17:25:30|180.84|178.44|180.91|178.51|180.91|178.51|180.84|178.44|0
1649870740000|2022-04-13 17:25:40|180.98|178.58|181.19|178.79|181.19|178.79|180.98|178.58|0
1649870750000|2022-04-13 17:25:50|181.12|178.72|181.19|178.79|181.19|178.79|181.12|178.72|0
1649870760000|2022-04-13 17:26:00|181.46|179.06|181.39|178.99|181.46|179.06|181.32|178.92|0
1649870770000|2022-04-13 17:26:10|181.25|178.85|181.39|178.99|181.39|178.99|181.25|178.85|0
1649870780000|2022-04-13 17:26:20|181.46|179.06|181.46|179.06|181.46|179.06|181.46|179.06|0
1649870790000|2022-04-13 17:26:30|181.39|178.99|181.32|178.92|181.39|178.99|181.22|178.82|0
1649870800000|2022-04-13 17:26:40|181.39|178.99|181.39|178.99|181.39|178.99|181.39|178.99|0
1649870810000|2022-04-13 17:26:50|181.6|179.2|181.53|179.13|181.6|179.2|181.53|179.13|0
1649870820000|2022-04-13 17:27:00|181.6|179.2|181.53|179.13|181.6|179.2|181.53|179.13|0
1649870830000|2022-04-13 17:27:10|181.46|179.06|181.53|179.13|181.53|179.13|181.46|179.06|0
1649870840000|2022-04-13 17:27:20|181.46|179.06|181.25|178.85|181.46|179.06|181.25|178.85|0
1649870850000|2022-04-13 17:27:30|181.39|178.99|181.39|178.99|181.39|178.99|181.32|178.92|0
1649870860000|2022-04-13 17:27:40|181.46|179.06|181.46|179.06|181.46|179.06|181.39|178.99|0
1649870870000|2022-04-13 17:27:50|181.53|179.13|181.53|179.13|181.6|179.2|181.53|179.13|0
1649870880000|2022-04-13 17:28:00|181.46|179.06|181.6|179.2|181.6|179.2|181.46|179.06|0
1649870890000|2022-04-13 17:28:10|181.66|179.26|181.53|179.13|181.66|179.26|181.46|179.06|0
1649870900000|2022-04-13 17:28:20|181.46|179.06|181.39|178.99|181.46|179.06|181.32|178.92|0
1649870910000|2022-04-13 17:28:30|181.32|178.92|181.32|178.92|181.32|178.92|181.18|178.78|0
1649870920000|2022-04-13 17:28:40|181.39|178.99|181.53|179.13|181.53|179.13|181.39|178.99|0
1649870930000|2022-04-13 17:28:50|181.6|179.2|181.53|179.13|181.6|179.2|181.49|179.09|0
1649870940000|2022-04-13 17:29:00|181.46|179.06|181.39|178.99|181.46|179.06|181.39|178.99|0
1649870950000|2022-04-13 17:29:10|181.46|179.06|181.39|178.99|181.46|179.06|181.39|178.99|0
1649870960000|2022-04-13 17:29:20|181.32|178.92|181.18|178.78|181.32|178.92|181.18|178.78|0
1649870970000|2022-04-13 17:29:30|181.22|178.82|181.25|178.85|181.25|178.85|181.18|178.78|0
1649870980000|2022-04-13 17:29:40|181.32|178.92|181.39|178.99|181.39|178.99|181.32|178.92|0
1649870990000|2022-04-13 17:29:50|181.36|178.96|181.25|178.85|181.39|178.99|181.25|178.85|0
1649871000000|2022-04-13 17:30:00|181.32|178.92|181.25|178.85|181.32|178.92|181.11|178.71|0
1649871010000|2022-04-13 17:30:10|181.32|178.92|181.25|178.85|181.32|178.92|181.25|178.85|0
1649871020000|2022-04-13 17:30:20|181.18|178.78|181.46|179.06|181.46|179.06|181.18|178.78|0
1649871030000|2022-04-13 17:30:30|181.39|178.99|181.29|178.89|181.39|178.99|181.29|178.89|0
1649871040000|2022-04-13 17:30:40|181.32|178.92|181.25|178.85|181.32|178.92|181.25|178.85|0
1649871050000|2022-04-13 17:30:50|181.18|178.78|181.32|178.92|181.32|178.92|181.18|178.78|0
1649871060000|2022-04-13 17:31:00|181.39|178.99|181.53|179.13|181.53|179.13|181.39|178.99|0
1649871070000|2022-04-13 17:31:10|181.59|179.19|181.73|179.33|181.73|179.33|181.59|179.19|0
1649871080000|2022-04-13 17:31:20|181.66|179.26|181.66|179.26|181.66|179.26|181.59|179.19|0
1649871090000|2022-04-13 17:31:30|181.59|179.19|181.56|179.16|181.59|179.19|181.53|179.13|0
1649871100000|2022-04-13 17:31:40|181.59|179.19|181.63|179.23|181.66|179.26|181.59|179.19|0
1649871110000|2022-04-13 17:31:50|181.53|179.13|181.56|179.16|181.59|179.19|181.53|179.13|0
1649871120000|2022-04-13 17:32:00|181.53|179.13|181.53|179.13|181.59|179.19|181.53|179.13|0
1649871130000|2022-04-13 17:32:10|181.59|179.19|181.46|179.06|181.59|179.19|181.46|179.06|0
1649871140000|2022-04-13 17:32:20|181.39|178.99|181.53|179.13|181.53|179.13|181.39|178.99|0
1649871150000|2022-04-13 17:32:30|181.56|179.16|181.53|179.13|181.59|179.19|181.53|179.13|0
1649871160000|2022-04-13 17:32:40|181.59|179.19|181.46|179.06|181.59|179.19|181.46|179.06|0
1649871170000|2022-04-13 17:32:50|181.52|179.12|181.73|179.33|181.73|179.33|181.52|179.12|0
1649871180000|2022-04-13 17:33:00|181.8|179.4|181.87|179.47|181.94|179.54|181.8|179.4|0
1649871190000|2022-04-13 17:33:10|181.9|179.5|182.07|179.67|182.07|179.67|181.9|179.5|0
1649871200000|2022-04-13 17:33:20|182.14|179.74|182.07|179.67|182.14|179.74|182.07|179.67|0
1649871210000|2022-04-13 17:33:30|182.01|179.61|182.01|179.61|182.07|179.67|182.01|179.61|0
1649871220000|2022-04-13 17:33:40|182.14|179.74|182.14|179.74|182.14|179.74|182.01|179.61|0
1649871230000|2022-04-13 17:33:50|182.21|179.81|182.07|179.67|182.21|179.81|182.07|179.67|0
1649871240000|2022-04-13 17:34:00|182.14|179.74|182.21|179.81|182.21|179.81|182.14|179.74|0
1649871250000|2022-04-13 17:34:10|182.14|179.74|182.28|179.88|182.28|179.88|182.14|179.74|0
1649871260000|2022-04-13 17:34:20|182.35|179.95|182.49|180.09|182.49|180.09|182.28|179.88|0
1649871270000|2022-04-13 17:34:30|182.42|180.02|182.21|179.81|182.42|180.02|182.21|179.81|0
1649871280000|2022-04-13 17:34:40|182.28|179.88|182.49|180.09|182.49|180.09|182.28|179.88|0
1649871290000|2022-04-13 17:34:50|182.42|180.02|182.42|180.02|182.42|180.02|182.35|179.95|0
1649871300000|2022-04-13 17:35:00|182.28|179.88|182.28|179.88|182.35|179.95|182.28|179.88|0
1649871310000|2022-04-13 17:35:10|182.35|179.95|182.56|180.16|182.56|180.16|182.35|179.95|0
1649871320000|2022-04-13 17:35:20|182.49|180.09|182.62|180.22|182.62|180.22|182.49|180.09|0
1649871330000|2022-04-13 17:35:30|182.56|180.16|182.56|180.16|182.56|180.16|182.56|180.16|0
1649871340000|2022-04-13 17:35:40|182.49|180.09|182.49|180.09|182.49|180.09|182.42|180.02|0
1649871350000|2022-04-13 17:35:50|182.56|180.16|182.62|180.22|182.62|180.22|182.56|180.16|0
1649871360000|2022-04-13 17:36:00|182.76|180.36|182.69|180.29|182.83|180.43|182.62|180.22|0
1649871370000|2022-04-13 17:36:10|182.76|180.36|183.18|180.78|183.18|180.78|182.76|180.36|0
1649871380000|2022-04-13 17:36:20|183.25|180.85|183.11|180.71|183.25|180.85|183.11|180.71|0
1649871390000|2022-04-13 17:36:30|183.07|180.67|182.97|180.57|183.07|180.67|182.97|180.57|0
1649871400000|2022-04-13 17:36:40|182.9|180.5|183.07|180.67|183.07|180.67|182.9|180.5|0
1649871410000|2022-04-13 17:36:50|183.11|180.71|183.04|180.64|183.11|180.71|183.04|180.64|0
1649871420000|2022-04-13 17:37:00|183.11|180.71|183.04|180.64|183.11|180.71|183.04|180.64|0
1649871430000|2022-04-13 17:37:10|183.11|180.71|183.11|180.71|183.11|180.71|183.11|180.71|0
1649871440000|2022-04-13 17:37:20|183.18|180.78|183.31|180.91|183.31|180.91|183.14|180.74|0
1649871450000|2022-04-13 17:37:30|183.25|180.85|183.31|180.91|183.31|180.91|183.25|180.85|0
1649871460000|2022-04-13 17:37:40|183.11|180.71|183.04|180.64|183.11|180.71|183|180.6|0
1649871470000|2022-04-13 17:37:50|182.97|180.57|183.04|180.64|183.04|180.64|182.97|180.57|0
1649871480000|2022-04-13 17:38:00|183|180.6|182.97|180.57|183.04|180.64|182.97|180.57|0
1649871490000|2022-04-13 17:38:10|182.9|180.5|182.83|180.43|182.9|180.5|182.83|180.43|0
1649871500000|2022-04-13 17:38:20|182.87|180.47|182.83|180.43|182.87|180.47|182.83|180.43|0
1649871510000|2022-04-13 17:38:30|182.9|180.5|182.83|180.43|182.9|180.5|182.83|180.43|0
1649871520000|2022-04-13 17:38:40|182.87|180.47|182.83|180.43|182.87|180.47|182.83|180.43|0
1649871530000|2022-04-13 17:38:50|182.9|180.5|182.87|180.47|182.9|180.5|182.87|180.47|0
1649871540000|2022-04-13 17:39:00|182.83|180.43|182.9|180.5|182.9|180.5|182.83|180.43|0
1649871550000|2022-04-13 17:39:10|182.93|180.53|183.04|180.64|183.04|180.64|182.9|180.5|0
1649871560000|2022-04-13 17:39:20|182.97|180.57|182.97|180.57|182.97|180.57|182.9|180.5|0
1649871570000|2022-04-13 17:39:30|182.9|180.5|182.83|180.43|182.97|180.57|182.83|180.43|0
1649871580000|2022-04-13 17:39:40|182.9|180.5|182.9|180.5|182.9|180.5|182.9|180.5|0
1649871590000|2022-04-13 17:39:50|182.87|180.47|182.87|180.47|182.93|180.53|182.87|180.47|0
1649871600000|2022-04-13 17:40:00|182.9|180.5|182.9|180.5|182.9|180.5|182.76|180.36|0
1649871610000|2022-04-13 17:40:10|182.97|180.57|183.11|180.71|183.11|180.71|182.9|180.5|0
1649871620000|2022-04-13 17:40:20|183.04|180.64|182.97|180.57|183.04|180.64|182.97|180.57|0
1649871630000|2022-04-13 17:40:30|182.9|180.5|182.93|180.53|183.04|180.64|182.9|180.5|0
1649871640000|2022-04-13 17:40:40|182.97|180.57|182.83|180.43|182.97|180.57|182.83|180.43|0
1649871650000|2022-04-13 17:40:50|182.9|180.5|182.83|180.43|182.9|180.5|182.83|180.43|0
1649871660000|2022-04-13 17:41:00|182.76|180.36|183.04|180.64|183.04|180.64|182.76|180.36|0
1649871670000|2022-04-13 17:41:10|182.97|180.57|182.97|180.57|182.97|180.57|182.97|180.57|0
1649871680000|2022-04-13 17:41:20|183.04|180.64|183.17|180.77|183.17|180.77|183.04|180.64|0
1649871690000|2022-04-13 17:41:30|183.14|180.74|183.14|180.74|183.14|180.74|183.14|180.74|0
1649871700000|2022-04-13 17:41:40|183.1|180.7|183.04|180.64|183.1|180.7|183.04|180.64|0
1649871710000|2022-04-13 17:41:50|183.1|180.7|183|180.6|183.1|180.7|183|180.6|0
1649871720000|2022-04-13 17:42:00|182.97|180.57|183.04|180.64|183.04|180.64|182.97|180.57|0
1649871730000|2022-04-13 17:42:10|183.1|180.7|183.17|180.77|183.17|180.77|183.1|180.7|0
1649871740000|2022-04-13 17:42:20|183.1|180.7|183.14|180.74|183.14|180.74|183.1|180.7|0
1649871750000|2022-04-13 17:42:30|183.1|180.7|183.04|180.64|183.1|180.7|183.04|180.64|0
1649871760000|2022-04-13 17:42:40|182.97|180.57|182.97|180.57|182.97|180.57|182.93|180.53|0
1649871770000|2022-04-13 17:42:50|183.04|180.64|183.04|180.64|183.1|180.7|183.04|180.64|0
1649871780000|2022-04-13 17:43:00|182.97|180.57|182.97|180.57|183.04|180.64|182.97|180.57|0
1649871790000|2022-04-13 17:43:10|183.04|180.64|182.97|180.57|183.04|180.64|182.97|180.57|0
1649871800000|2022-04-13 17:43:20|183|180.6|182.97|180.57|183.04|180.64|182.97|180.57|0
1649871810000|2022-04-13 17:43:30|183.03|180.63|183.1|180.7|183.1|180.7|183.03|180.63|0
1649871820000|2022-04-13 17:43:40|183.03|180.63|183.1|180.7|183.14|180.74|183.03|180.63|0
1649871830000|2022-04-13 17:43:50|183.17|180.77|183.03|180.63|183.17|180.77|183.03|180.63|0
1649871840000|2022-04-13 17:44:00|182.83|180.43|182.93|180.53|182.93|180.53|182.83|180.43|0
1649871850000|2022-04-13 17:44:10|182.97|180.57|182.9|180.5|183.03|180.63|182.9|180.5|0
1649871860000|2022-04-13 17:44:20|182.97|180.57|182.97|180.57|182.97|180.57|182.97|180.57|0
1649871870000|2022-04-13 17:44:30|182.9|180.5|182.93|180.53|182.97|180.57|182.9|180.5|0
1649871880000|2022-04-13 17:44:40|182.97|180.57|182.97|180.57|182.97|180.57|182.93|180.53|0
1649871890000|2022-04-13 17:44:50|183.03|180.63|182.93|180.53|183.03|180.63|182.93|180.53|0
1649871900000|2022-04-13 17:45:00|182.97|180.57|182.97|180.57|182.97|180.57|182.97|180.57|0
1649871910000|2022-04-13 17:45:10|183.03|180.63|182.97|180.57|183.03|180.63|182.97|180.57|0
1649871920000|2022-04-13 17:45:20|182.9|180.5|182.83|180.43|182.9|180.5|182.83|180.43|0
1649871930000|2022-04-13 17:45:30|182.9|180.5|182.96|180.56|182.96|180.56|182.9|180.5|0
1649871940000|2022-04-13 17:45:40|183|180.6|182.83|180.43|183|180.6|182.83|180.43|0
1649871950000|2022-04-13 17:45:50|182.76|180.36|182.76|180.36|182.76|180.36|182.76|180.36|0
1649871960000|2022-04-13 17:46:00|182.79|180.39|182.83|180.43|182.83|180.43|182.79|180.39|0
1649871970000|2022-04-13 17:46:10|182.69|180.29|182.55|180.15|182.69|180.29|182.55|180.15|0
1649871980000|2022-04-13 17:46:20|182.62|180.22|182.69|180.29|182.69|180.29|182.55|180.15|0
1649872000000|2022-04-13 17:46:40|182.76|180.36|182.79|180.39|182.83|180.43|182.76|180.36|0
1649872010000|2022-04-13 17:46:50|182.76|180.36|182.83|180.43|182.9|180.5|182.76|180.36|0
1649872020000|2022-04-13 17:47:00|182.9|180.5|183.1|180.7|183.1|180.7|182.9|180.5|0
1649872030000|2022-04-13 17:47:10|183.17|180.77|183.1|180.7|183.17|180.77|183.03|180.63|0
1649872040000|2022-04-13 17:47:20|183.03|180.63|182.63|180.23|183.03|180.63|182.42|180.02|0
1649872050000|2022-04-13 17:47:30|182.7|180.3|182.77|180.37|182.77|180.37|182.7|180.3|0
1649872060000|2022-04-13 17:47:40|182.7|180.3|182.49|180.09|182.77|180.37|182.49|180.09|0
1649872070000|2022-04-13 17:47:50|182.56|180.16|182.63|180.23|182.63|180.23|182.56|180.16|0
1649872080000|2022-04-13 17:48:00|182.7|180.3|183.92|181.52|183.92|181.52|182.63|180.23|0
1649872090000|2022-04-13 17:48:10|183.85|181.45|183.17|180.77|183.85|181.45|183.17|180.77|0
1649872100000|2022-04-13 17:48:20|183.24|180.84|183.28|180.88|183.28|180.88|183.24|180.84|0
1649872110000|2022-04-13 17:48:30|183.24|180.84|183.17|180.77|183.31|180.91|183.17|180.77|0
1649872120000|2022-04-13 17:48:40|183.31|180.91|183.28|180.88|183.31|180.91|183.24|180.84|0
1649872130000|2022-04-13 17:48:50|183.24|180.84|183.1|180.7|183.24|180.84|183.1|180.7|0
1649872140000|2022-04-13 17:49:00|183.17|180.77|183.03|180.63|183.17|180.77|183.03|180.63|0
1649872150000|2022-04-13 17:49:10|183.17|180.77|183|180.6|183.17|180.77|182.96|180.56|0
1649872160000|2022-04-13 17:49:20|183.03|180.63|182.96|180.56|183.03|180.63|182.89|180.49|0
1649872170000|2022-04-13 17:49:30|183.03|180.63|183.03|180.63|183.03|180.63|182.96|180.56|0
1649872180000|2022-04-13 17:49:40|182.96|180.56|182.89|180.49|182.96|180.56|182.89|180.49|0
1649872190000|2022-04-13 17:49:50|182.82|180.42|182.82|180.42|182.86|180.46|182.82|180.42|0
1649872200000|2022-04-13 17:50:00|182.89|180.49|182.82|180.42|182.89|180.49|182.82|180.42|0
1649872210000|2022-04-13 17:50:10|182.96|180.56|183.03|180.63|183.03|180.63|182.89|180.49|0
1649872220000|2022-04-13 17:50:20|183.17|180.77|183.17|180.77|183.17|180.77|183.17|180.77|0
1649872230000|2022-04-13 17:50:30|183.24|180.84|183.24|180.84|183.24|180.84|183.17|180.77|0
1649872240000|2022-04-13 17:50:40|183.17|180.77|183.17|180.77|183.17|180.77|183.1|180.7|0
1649872250000|2022-04-13 17:50:50|183.1|180.7|182.89|180.49|183.1|180.7|182.89|180.49|0
1649872260000|2022-04-13 17:51:00|182.96|180.56|183.17|180.77|183.17|180.77|182.96|180.56|0
1649872270000|2022-04-13 17:51:10|183.1|180.7|182.89|180.49|183.1|180.7|182.89|180.49|0
1649872280000|2022-04-13 17:51:20|182.86|180.46|182.82|180.42|182.89|180.49|182.82|180.42|0
1649872290000|2022-04-13 17:51:30|182.86|180.46|182.89|180.49|182.89|180.49|182.82|180.42|0
1649872310000|2022-04-13 17:51:50|182.82|180.42|183.03|180.63|183.1|180.7|182.82|180.42|0
1649872320000|2022-04-13 17:52:00|182.96|180.56|183.17|180.77|183.17|180.77|182.96|180.56|0
1649872330000|2022-04-13 17:52:10|183.24|180.84|183.1|180.7|183.24|180.84|183.1|180.7|0
1649872340000|2022-04-13 17:52:20|183.17|180.77|183.24|180.84|183.24|180.84|183.17|180.77|0
1649872350000|2022-04-13 17:52:30|183.38|180.98|183.34|180.94|183.38|180.98|183.31|180.91|0
1649872360000|2022-04-13 17:52:40|183.38|180.98|183.31|180.91|183.38|180.98|183.31|180.91|0
1649872370000|2022-04-13 17:52:50|183.27|180.87|183.17|180.77|183.27|180.87|183.17|180.77|0
1649872380000|2022-04-13 17:53:00|183.1|180.7|183.17|180.77|183.17|180.77|183.1|180.7|0
1649872390000|2022-04-13 17:53:10|183.1|180.7|183.1|180.7|183.17|180.77|183.03|180.63|0
1649872400000|2022-04-13 17:53:20|183.17|180.77|183.41|181.01|183.41|181.01|183.17|180.77|0
1649872410000|2022-04-13 17:53:30|183.45|181.05|183.51|181.11|183.58|181.18|183.45|181.05|0
1649872420000|2022-04-13 17:53:40|183.41|181.01|183.24|180.84|183.41|181.01|183.24|180.84|0
1649872430000|2022-04-13 17:53:50|183.31|180.91|183.38|180.98|183.38|180.98|183.31|180.91|0
1649872440000|2022-04-13 17:54:00|183.45|181.05|183.45|181.05|183.51|181.11|183.45|181.05|0
1649872450000|2022-04-13 17:54:10|183.38|180.98|183.31|180.91|183.38|180.98|183.31|180.91|0
1649872460000|2022-04-13 17:54:20|183.24|180.84|183.31|180.91|183.31|180.91|183.24|180.84|0
1649872470000|2022-04-13 17:54:30|183.45|181.05|183.45|181.05|183.45|181.05|183.45|181.05|0
1649872480000|2022-04-13 17:54:40|183.44|181.04|183.31|180.91|183.44|181.04|183.31|180.91|0
1649872490000|2022-04-13 17:54:50|183.41|181.01|183.31|180.91|183.41|181.01|183.31|180.91|0
1649872500000|2022-04-13 17:55:00|183.38|180.98|183.38|180.98|183.38|180.98|183.38|180.98|0
1649872510000|2022-04-13 17:55:10|183.31|180.91|183.38|180.98|183.38|180.98|183.31|180.91|0
1649872520000|2022-04-13 17:55:20|183.24|180.84|183.31|180.91|183.31|180.91|183.24|180.84|0
1649872530000|2022-04-13 17:55:30|183.24|180.84|183.24|180.84|183.24|180.84|183.17|180.77|0
1649872540000|2022-04-13 17:55:40|183.34|180.94|183.24|180.84|183.38|180.98|183.24|180.84|0
1649872550000|2022-04-13 17:55:50|183.31|180.91|183.31|180.91|183.31|180.91|183.31|180.91|0
1649872560000|2022-04-13 17:56:00|183.38|180.98|183.34|180.94|183.38|180.98|183.31|180.91|0
1649872570000|2022-04-13 17:56:10|183.31|180.91|183.24|180.84|183.38|180.98|183.24|180.84|0
1649872580000|2022-04-13 17:56:20|183.38|180.98|183.41|181.01|183.41|181.01|183.34|180.94|0
1649872590000|2022-04-13 17:56:30|183.44|181.04|183.37|180.97|183.44|181.04|183.31|180.91|0
1649872600000|2022-04-13 17:56:40|183.44|181.04|183.58|181.18|183.58|181.18|183.44|181.04|0
1649872610000|2022-04-13 17:56:50|183.51|181.11|183.44|181.04|183.51|181.11|183.37|180.97|0
1649872620000|2022-04-13 17:57:00|183.41|181.01|183.48|181.08|183.51|181.11|183.41|181.01|0
1649872630000|2022-04-13 17:57:10|183.37|180.97|183.24|180.84|183.37|180.97|183.24|180.84|0
1649872640000|2022-04-13 17:57:20|183.27|180.87|183.24|180.84|183.31|180.91|183.24|180.84|0
1649872650000|2022-04-13 17:57:30|183.17|180.77|183.37|180.97|183.37|180.97|183.17|180.77|0
1649872660000|2022-04-13 17:57:40|183.27|180.87|183.24|180.84|183.27|180.87|183.24|180.84|0
1649872670000|2022-04-13 17:57:50|183.17|180.77|183.17|180.77|183.17|180.77|183.17|180.77|0
1649872680000|2022-04-13 17:58:00|183.24|180.84|182.96|180.56|183.24|180.84|182.96|180.56|0
1649872690000|2022-04-13 17:58:10|183.03|180.63|182.96|180.56|183.06|180.66|182.96|180.56|0
1649872700000|2022-04-13 17:58:20|182.82|180.42|182.75|180.35|182.82|180.42|182.75|180.35|0
1649872710000|2022-04-13 17:58:30|182.82|180.42|182.82|180.42|182.82|180.42|182.82|180.42|0
1649872720000|2022-04-13 17:58:40|182.79|180.39|182.89|180.49|182.89|180.49|182.79|180.39|0
1649872730000|2022-04-13 17:58:50|182.86|180.46|182.89|180.49|182.89|180.49|182.86|180.46|0
1649872740000|2022-04-13 17:59:00|182.82|180.42|182.54|180.14|182.82|180.42|182.54|180.14|0
1649872750000|2022-04-13 17:59:10|182.48|180.08|182.48|180.08|182.51|180.11|182.48|180.08|0
1649872760000|2022-04-13 17:59:20|182.41|180.01|182.48|180.08|182.48|180.08|182.41|180.01|0
1649872770000|2022-04-13 17:59:30|182.44|180.04|182.48|180.08|182.48|180.08|182.41|180.01|0
1649872780000|2022-04-13 17:59:40|182.41|180.01|182.34|179.94|182.41|180.01|182.34|179.94|0
1649872790000|2022-04-13 17:59:50|182.27|179.87|182.13|179.73|182.34|179.94|182.13|179.73|0
1649872800000|2022-04-13 18:00:00|182.17|179.77|182.34|179.94|182.34|179.94|182.17|179.77|0
1649872810000|2022-04-13 18:00:10|182.41|180.01|182.68|180.28|182.68|180.28|182.41|180.01|0
1649872820000|2022-04-13 18:00:20|182.61|180.21|182.54|180.14|182.68|180.28|182.54|180.14|0
1649872830000|2022-04-13 18:00:30|182.61|180.21|182.68|180.28|182.68|180.28|182.61|180.21|0
1649872840000|2022-04-13 18:00:40|182.54|180.14|182.41|180.01|182.54|180.14|182.41|180.01|0
1649872850000|2022-04-13 18:00:50|182.3|179.9|182.48|180.08|182.54|180.14|182.3|179.9|0
1649872860000|2022-04-13 18:01:00|182.54|180.14|182.41|180.01|182.61|180.21|182.41|180.01|0
1649872870000|2022-04-13 18:01:10|182.37|179.97|182.2|179.8|182.37|179.97|182.2|179.8|0
1649872880000|2022-04-13 18:01:20|182.13|179.73|182.27|179.87|182.27|179.87|182.13|179.73|0
1649872890000|2022-04-13 18:01:30|182.34|179.94|182.41|180.01|182.41|180.01|182.34|179.94|0
1649872900000|2022-04-13 18:01:40|182.47|180.07|182.47|180.07|182.47|180.07|182.41|180.01|0
1649872910000|2022-04-13 18:01:50|182.41|180.01|182.41|180.01|182.41|180.01|182.41|180.01|0
1649872920000|2022-04-13 18:02:00|182.47|180.07|182.47|180.07|182.54|180.14|182.47|180.07|0
1649872930000|2022-04-13 18:02:10|182.41|180.01|182.34|179.94|182.41|180.01|182.34|179.94|0
1649872940000|2022-04-13 18:02:20|182.27|179.87|182.34|179.94|182.34|179.94|182.27|179.87|0
1649872950000|2022-04-13 18:02:30|182.27|179.87|182.27|179.87|182.27|179.87|182.27|179.87|0
1649872960000|2022-04-13 18:02:40|182.34|179.94|182.47|180.07|182.47|180.07|182.34|179.94|0
1649872970000|2022-04-13 18:02:50|182.54|180.14|182.54|180.14|182.54|180.14|182.54|180.14|0
1649872980000|2022-04-13 18:03:00|182.61|180.21|182.68|180.28|182.68|180.28|182.61|180.21|0
1649872990000|2022-04-13 18:03:10|182.75|180.35|182.47|180.07|182.75|180.35|182.47|180.07|0
1649873000000|2022-04-13 18:03:20|182.41|180.01|182.41|180.01|182.41|180.01|182.41|180.01|0
1649873010000|2022-04-13 18:03:30|182.27|179.87|182.06|179.66|182.27|179.87|182.06|179.66|0
1649873020000|2022-04-13 18:03:40|182.13|179.73|182.34|179.94|182.34|179.94|182.13|179.73|0
1649873030000|2022-04-13 18:03:50|182.4|180|182.54|180.14|182.54|180.14|182.4|180|0
1649873040000|2022-04-13 18:04:00|182.47|180.07|182.61|180.21|182.68|180.28|182.47|180.07|0
1649873050000|2022-04-13 18:04:10|182.47|180.07|182.47|180.07|182.47|180.07|182.47|180.07|0
1649873060000|2022-04-13 18:04:20|182.54|180.14|182.54|180.14|182.61|180.21|182.54|180.14|0
1649873070000|2022-04-13 18:04:30|182.4|180|182.2|179.8|182.4|180|182.2|179.8|0
1649873080000|2022-04-13 18:04:40|182.27|179.87|182.2|179.8|182.27|179.87|182.2|179.8|0
1649873090000|2022-04-13 18:04:50|182.13|179.73|182.2|179.8|182.2|179.8|182.13|179.73|0
1649873100000|2022-04-13 18:05:00|182.27|179.87|182.13|179.73|182.27|179.87|182.13|179.73|0
1649873110000|2022-04-13 18:05:10|182.2|179.8|182.06|179.66|182.2|179.8|182.06|179.66|0
1649873120000|2022-04-13 18:05:20|182.1|179.7|182.1|179.7|182.1|179.7|182.1|179.7|0
1649873130000|2022-04-13 18:05:30|182.13|179.73|182.27|179.87|182.34|179.94|182.13|179.73|0
1649873140000|2022-04-13 18:05:40|182.13|179.73|182.16|179.76|182.2|179.8|182.13|179.73|0
1649873150000|2022-04-13 18:05:50|182.2|179.8|182.13|179.73|182.2|179.8|182.13|179.73|0
1649873160000|2022-04-13 18:06:00|182.06|179.66|181.85|179.45|182.06|179.66|181.85|179.45|0
1649873170000|2022-04-13 18:06:10|181.92|179.52|181.72|179.32|181.92|179.52|181.72|179.32|0
1649873180000|2022-04-13 18:06:20|181.78|179.38|181.78|179.38|181.78|179.38|181.78|179.38|0
1649873190000|2022-04-13 18:06:30|181.72|179.32|181.72|179.32|181.72|179.32|181.65|179.25|0
1649873200000|2022-04-13 18:06:40|181.65|179.25|181.65|179.25|181.65|179.25|181.65|179.25|0
1649873210000|2022-04-13 18:06:50|181.72|179.32|181.44|179.04|181.72|179.32|181.44|179.04|0
1649873220000|2022-04-13 18:07:00|181.37|178.97|181.37|178.97|181.37|178.97|181.3|178.9|0
1649873230000|2022-04-13 18:07:10|181.3|178.9|181.37|178.97|181.37|178.97|181.3|178.9|0
1649873240000|2022-04-13 18:07:20|181.3|178.9|181.24|178.84|181.3|178.9|181.24|178.84|0
1649873250000|2022-04-13 18:07:30|181.17|178.77|181.17|178.77|181.17|178.77|181.17|178.77|0
1649873270000|2022-04-13 18:07:50|181.24|178.84|181.17|178.77|181.24|178.84|181.17|178.77|0
1649873280000|2022-04-13 18:08:00|181.23|178.83|181.23|178.83|181.3|178.9|181.23|178.83|0
1649873290000|2022-04-13 18:08:10|181.3|178.9|181.17|178.77|181.3|178.9|181.1|178.7|0
1649873300000|2022-04-13 18:08:20|181.1|178.7|180.96|178.56|181.1|178.7|180.96|178.56|0
1649873320000|2022-04-13 18:08:40|181.03|178.63|181.03|178.63|181.03|178.63|181.03|178.63|0
1649873330000|2022-04-13 18:08:50|180.96|178.56|180.89|178.49|180.96|178.56|180.89|178.49|0
1649873340000|2022-04-13 18:09:00|180.96|178.56|180.96|178.56|180.96|178.56|180.96|178.56|0
1649873350000|2022-04-13 18:09:10|181.03|178.63|180.89|178.49|181.03|178.63|180.89|178.49|0
1649873360000|2022-04-13 18:09:20|180.82|178.42|180.89|178.49|180.89|178.49|180.82|178.42|0
1649873370000|2022-04-13 18:09:30|180.96|178.56|181.1|178.7|181.1|178.7|180.96|178.56|0
1649873380000|2022-04-13 18:09:40|181.03|178.63|181.1|178.7|181.1|178.7|181.03|178.63|0
1649873390000|2022-04-13 18:09:50|181.17|178.77|181.23|178.83|181.23|178.83|181.17|178.77|0
1649873400000|2022-04-13 18:10:00|181.3|178.9|181.44|179.04|181.44|179.04|181.3|178.9|0
1649873410000|2022-04-13 18:10:10|181.37|178.97|181.44|179.04|181.44|179.04|181.37|178.97|0
1649873420000|2022-04-13 18:10:20|181.58|179.18|181.71|179.31|181.71|179.31|181.58|179.18|0
1649873430000|2022-04-13 18:10:30|181.78|179.38|181.78|179.38|181.85|179.45|181.78|179.38|0
1649873440000|2022-04-13 18:10:40|181.65|179.25|181.78|179.38|181.78|179.38|181.65|179.25|0
1649873450000|2022-04-13 18:10:50|181.71|179.31|181.65|179.25|181.71|179.31|181.65|179.25|0
1649873460000|2022-04-13 18:11:00|181.58|179.18|181.78|179.38|181.78|179.38|181.58|179.18|0
1649873470000|2022-04-13 18:11:10|181.85|179.45|181.92|179.52|181.92|179.52|181.78|179.38|0
1649873480000|2022-04-13 18:11:20|182.06|179.66|182.06|179.66|182.06|179.66|181.99|179.59|0
1649873490000|2022-04-13 18:11:30|181.99|179.59|182.06|179.66|182.06|179.66|181.99|179.59|0
1649873510000|2022-04-13 18:11:50|182.09|179.69|182.06|179.66|182.13|179.73|182.06|179.66|0
1649873520000|2022-04-13 18:12:00|182.13|179.73|182.13|179.73|182.13|179.73|182.13|179.73|0
1649873530000|2022-04-13 18:12:10|182.61|180.21|182.54|180.14|182.61|180.21|182.47|180.07|0
1649873540000|2022-04-13 18:12:20|182.47|180.07|182.61|180.21|182.61|180.21|182.47|180.07|0
1649873550000|2022-04-13 18:12:30|182.54|180.14|182.68|180.28|182.68|180.28|182.54|180.14|0
1649873560000|2022-04-13 18:12:40|182.88|180.48|182.88|180.48|182.88|180.48|182.88|180.48|0
1649873570000|2022-04-13 18:12:50|182.81|180.41|182.75|180.35|182.81|180.41|182.71|180.31|0
1649873580000|2022-04-13 18:13:00|182.81|180.41|182.81|180.41|182.81|180.41|182.75|180.35|0
1649873590000|2022-04-13 18:13:10|182.71|180.31|182.68|180.28|182.71|180.31|182.57|180.17|0
1649873600000|2022-04-13 18:13:20|182.54|180.14|182.47|180.07|182.61|180.21|182.47|180.07|0
1649873610000|2022-04-13 18:13:30|182.4|180|182.19|179.79|182.4|180|182.19|179.79|0
1649873620000|2022-04-13 18:13:40|182.13|179.73|182.13|179.73|182.13|179.73|182.13|179.73|0
1649873630000|2022-04-13 18:13:50|182.06|179.66|182.12|179.72|182.13|179.73|182.06|179.66|0
1649873640000|2022-04-13 18:14:00|182.06|179.66|182.19|179.79|182.19|179.79|182.06|179.66|0
1649873650000|2022-04-13 18:14:10|182.26|179.86|182.26|179.86|182.33|179.93|182.26|179.86|0
1649873660000|2022-04-13 18:14:20|182.19|179.79|182.12|179.72|182.19|179.79|182.06|179.66|0
1649873670000|2022-04-13 18:14:30|182.06|179.66|182.06|179.66|182.06|179.66|182.06|179.66|0
1649873680000|2022-04-13 18:14:40|181.99|179.59|181.92|179.52|181.99|179.59|181.92|179.52|0
1649873690000|2022-04-13 18:14:50|181.99|179.59|181.99|179.59|182.06|179.66|181.99|179.59|0
1649873700000|2022-04-13 18:15:00|182.06|179.66|182.06|179.66|182.06|179.66|182.06|179.66|0
1649873710000|2022-04-13 18:15:10|182.09|179.69|181.92|179.52|182.09|179.69|181.92|179.52|0
1649873720000|2022-04-13 18:15:20|181.99|179.59|181.78|179.38|181.99|179.59|181.78|179.38|0
1649873730000|2022-04-13 18:15:30|181.71|179.31|181.78|179.38|181.78|179.38|181.71|179.31|0
1649873740000|2022-04-13 18:15:40|181.71|179.31|181.64|179.24|181.71|179.31|181.64|179.24|0
1649873750000|2022-04-13 18:15:50|181.57|179.17|181.57|179.17|181.64|179.24|181.57|179.17|0
1649873760000|2022-04-13 18:16:00|181.64|179.24|181.78|179.38|181.78|179.38|181.64|179.24|0
1649873770000|2022-04-13 18:16:10|181.71|179.31|181.85|179.45|181.85|179.45|181.71|179.31|0
1649873780000|2022-04-13 18:16:20|181.78|179.38|181.78|179.38|181.78|179.38|181.78|179.38|0
1649873790000|2022-04-13 18:16:30|181.64|179.24|181.71|179.31|181.78|179.38|181.64|179.24|0
1649873800000|2022-04-13 18:16:40|181.85|179.45|181.78|179.38|181.85|179.45|181.78|179.38|0
1649873810000|2022-04-13 18:16:50|181.71|179.31|181.71|179.31|181.78|179.38|181.71|179.31|0
1649873820000|2022-04-13 18:17:00|181.64|179.24|181.57|179.17|181.64|179.24|181.57|179.17|0
1649873830000|2022-04-13 18:17:10|181.61|179.21|181.64|179.24|181.64|179.24|181.57|179.17|0
1649873840000|2022-04-13 18:17:20|181.57|179.17|181.71|179.31|181.71|179.31|181.57|179.17|0
1649873850000|2022-04-13 18:17:30|181.78|179.38|181.85|179.45|181.85|179.45|181.78|179.38|0
1649873860000|2022-04-13 18:17:40|181.92|179.52|181.85|179.45|181.99|179.59|181.85|179.45|0
1649873870000|2022-04-13 18:17:50|181.78|179.38|181.85|179.45|181.85|179.45|181.78|179.38|0
1649873880000|2022-04-13 18:18:00|181.78|179.38|181.78|179.38|181.78|179.38|181.75|179.35|0
1649873890000|2022-04-13 18:18:10|181.85|179.45|181.78|179.38|181.85|179.45|181.71|179.31|0
1649873900000|2022-04-13 18:18:20|181.81|179.41|181.85|179.45|181.85|179.45|181.81|179.41|0
1649873910000|2022-04-13 18:18:30|181.92|179.52|181.78|179.38|181.92|179.52|181.78|179.38|0
1649873920000|2022-04-13 18:18:40|181.75|179.35|181.71|179.31|181.75|179.35|181.71|179.31|0
1649873930000|2022-04-13 18:18:50|181.75|179.35|181.71|179.31|181.75|179.35|181.71|179.31|0
1649873940000|2022-04-13 18:19:00|181.68|179.28|181.71|179.31|181.71|179.31|181.64|179.24|0
1649873950000|2022-04-13 18:19:10|181.64|179.24|181.64|179.24|181.64|179.24|181.64|179.24|0
1649873960000|2022-04-13 18:19:20|181.71|179.31|181.78|179.38|181.78|179.38|181.71|179.31|0
1649873970000|2022-04-13 18:19:30|181.71|179.31|181.5|179.1|181.71|179.31|181.5|179.1|0
1649873980000|2022-04-13 18:19:40|181.57|179.17|181.57|179.17|181.57|179.17|181.5|179.1|0
1649873990000|2022-04-13 18:19:50|181.54|179.14|181.5|179.1|181.54|179.14|181.44|179.04|0
1649874000000|2022-04-13 18:20:00|181.44|179.04|181.37|178.97|181.5|179.1|181.37|178.97|0
1649874010000|2022-04-13 18:20:10|181.2|178.8|181.09|178.69|181.2|178.8|181.09|178.69|0
1649874020000|2022-04-13 18:20:20|181.16|178.76|181.23|178.83|181.23|178.83|181.16|178.76|0
1649874030000|2022-04-13 18:20:30|181.44|179.04|181.37|178.97|181.44|179.04|181.37|178.97|0
1649874040000|2022-04-13 18:20:40|181.43|179.03|181.43|179.03|181.43|179.03|181.43|179.03|0
1649874050000|2022-04-13 18:20:50|181.37|178.97|181.37|178.97|181.37|178.97|181.3|178.9|0
1649874060000|2022-04-13 18:21:00|181.3|178.9|181.23|178.83|181.3|178.9|181.23|178.83|0
1649874070000|2022-04-13 18:21:10|181.26|178.86|181.16|178.76|181.26|178.86|181.16|178.76|0
1649874080000|2022-04-13 18:21:20|181.02|178.62|181.09|178.69|181.09|178.69|181.02|178.62|0
1649874090000|2022-04-13 18:21:30|181.02|178.62|180.95|178.55|181.02|178.62|180.95|178.55|0
1649874100000|2022-04-13 18:21:40|181.02|178.62|181.02|178.62|181.02|178.62|181.02|178.62|0
1649874110000|2022-04-13 18:21:50|181.09|178.69|181.23|178.83|181.23|178.83|181.09|178.69|0
1649874120000|2022-04-13 18:22:00|181.3|178.9|181.16|178.76|181.3|178.9|181.16|178.76|0
1649874130000|2022-04-13 18:22:10|181.37|178.97|181.3|178.9|181.37|178.97|181.3|178.9|0
1649874140000|2022-04-13 18:22:20|181.43|179.03|181.43|179.03|181.43|179.03|181.43|179.03|0
1649874150000|2022-04-13 18:22:30|181.37|178.97|181.37|178.97|181.37|178.97|181.37|178.97|0
1649874160000|2022-04-13 18:22:40|181.43|179.03|181.5|179.1|181.5|179.1|181.43|179.03|0
1649874170000|2022-04-13 18:22:50|181.43|179.03|181.43|179.03|181.5|179.1|181.43|179.03|0
1649874180000|2022-04-13 18:23:00|181.5|179.1|181.64|179.24|181.71|179.31|181.5|179.1|0
1649874190000|2022-04-13 18:23:10|181.71|179.31|181.71|179.31|181.78|179.38|181.71|179.31|0
1649874200000|2022-04-13 18:23:20|181.91|179.51|181.85|179.45|181.98|179.58|181.85|179.45|0
1649874210000|2022-04-13 18:23:30|181.78|179.38|181.98|179.58|181.98|179.58|181.78|179.38|0
1649874220000|2022-04-13 18:23:40|181.91|179.51|181.98|179.58|181.98|179.58|181.91|179.51|0
1649874230000|2022-04-13 18:23:50|182.05|179.65|182.05|179.65|182.12|179.72|182.05|179.65|0
1649874240000|2022-04-13 18:24:00|181.98|179.58|181.85|179.45|181.98|179.58|181.85|179.45|0
1649874250000|2022-04-13 18:24:10|181.78|179.38|181.78|179.38|181.78|179.38|181.71|179.31|0
1649874260000|2022-04-13 18:24:20|181.71|179.31|181.71|179.31|181.78|179.38|181.71|179.31|0
1649874270000|2022-04-13 18:24:30|181.64|179.24|181.64|179.24|181.64|179.24|181.64|179.24|0
1649874280000|2022-04-13 18:24:40|181.57|179.17|181.67|179.27|181.67|179.27|181.57|179.17|0
1649874290000|2022-04-13 18:24:50|181.64|179.24|181.64|179.24|181.64|179.24|181.64|179.24|0
1649874300000|2022-04-13 18:25:00|181.57|179.17|181.57|179.17|181.57|179.17|181.43|179.03|0
1649874310000|2022-04-13 18:25:10|181.78|179.38|181.64|179.24|181.78|179.38|181.64|179.24|0
1649874320000|2022-04-13 18:25:20|182.12|179.72|182.05|179.65|182.12|179.72|182.05|179.65|0
1649874330000|2022-04-13 18:25:30|182.12|179.72|182.05|179.65|182.19|179.79|182.05|179.65|0
1649874340000|2022-04-13 18:25:40|182.12|179.72|182.12|179.72|182.12|179.72|181.98|179.58|0
1649874350000|2022-04-13 18:25:50|181.98|179.58|182.19|179.79|182.19|179.79|181.91|179.51|0
1649874360000|2022-04-13 18:26:00|182.26|179.86|182.33|179.93|182.33|179.93|182.12|179.72|0
1649874370000|2022-04-13 18:26:10|182.26|179.86|182.26|179.86|182.26|179.86|182.26|179.86|0
1649874380000|2022-04-13 18:26:20|182.33|179.93|182.19|179.79|182.33|179.93|182.19|179.79|0
1649874390000|2022-04-13 18:26:30|181.98|179.58|181.98|179.58|181.98|179.58|181.98|179.58|0
1649874400000|2022-04-13 18:26:40|182.05|179.65|182.05|179.65|182.05|179.65|182.05|179.65|0
1649874410000|2022-04-13 18:26:50|182.12|179.72|182.19|179.79|182.19|179.79|182.12|179.72|0
1649874420000|2022-04-13 18:27:00|182.26|179.86|182.12|179.72|182.26|179.86|182.12|179.72|0
1649874430000|2022-04-13 18:27:10|181.98|179.58|182.12|179.72|182.12|179.72|181.98|179.58|0
1649874440000|2022-04-13 18:27:20|181.98|179.58|182.05|179.65|182.05|179.65|181.98|179.58|0
1649874450000|2022-04-13 18:27:30|181.98|179.58|181.98|179.58|182.05|179.65|181.98|179.58|0
1649874460000|2022-04-13 18:27:40|181.91|179.51|181.78|179.38|181.91|179.51|181.78|179.38|0
1649874470000|2022-04-13 18:27:50|181.74|179.34|181.77|179.37|181.77|179.37|181.74|179.34|0
1649874480000|2022-04-13 18:28:00|181.71|179.31|181.64|179.24|181.71|179.31|181.57|179.17|0
1649874490000|2022-04-13 18:28:10|181.57|179.17|181.57|179.17|181.64|179.24|181.57|179.17|0
1649874510000|2022-04-13 18:28:30|181.64|179.24|181.57|179.17|181.64|179.24|181.57|179.17|0
1649874520000|2022-04-13 18:28:40|181.5|179.1|181.5|179.1|181.5|179.1|181.43|179.03|0
1649874540000|2022-04-13 18:29:00|181.43|179.03|181.57|179.17|181.57|179.17|181.43|179.03|0
1649874550000|2022-04-13 18:29:10|181.5|179.1|181.5|179.1|181.5|179.1|181.5|179.1|0
1649874560000|2022-04-13 18:29:20|181.57|179.17|181.5|179.1|181.57|179.17|181.5|179.1|0
1649874570000|2022-04-13 18:29:30|181.57|179.17|181.64|179.24|181.64|179.24|181.57|179.17|0
1649874580000|2022-04-13 18:29:40|181.57|179.17|181.67|179.27|181.71|179.31|181.57|179.17|0
1649874590000|2022-04-13 18:29:50|181.71|179.31|181.77|179.37|181.77|179.37|181.64|179.24|0
1649874600000|2022-04-13 18:30:00|181.74|179.34|181.57|179.17|181.74|179.34|181.57|179.17|0
1649874620000|2022-04-13 18:30:20|181.64|179.24|181.64|179.24|181.64|179.24|181.64|179.24|0
1649874630000|2022-04-13 18:30:30|181.57|179.17|181.57|179.17|181.64|179.24|181.57|179.17|0
1649874640000|2022-04-13 18:30:40|181.71|179.31|181.5|179.1|181.71|179.31|181.5|179.1|0
1649874650000|2022-04-13 18:30:50|182.11|179.71|181.57|179.17|182.11|179.71|181.57|179.17|0
1649874660000|2022-04-13 18:31:00|181.43|179.03|181.81|179.41|181.81|179.41|181.43|179.03|0
1649874670000|2022-04-13 18:31:10|181.77|179.37|181.84|179.44|181.84|179.44|181.77|179.37|0
1649874680000|2022-04-13 18:31:20|181.23|178.83|181.37|178.97|181.37|178.97|181.16|178.76|0
1649874690000|2022-04-13 18:31:30|181.3|178.9|181.37|178.97|181.37|178.97|181.23|178.83|0
1649874700000|2022-04-13 18:31:40|181.3|178.9|181.37|178.97|181.37|178.97|181.3|178.9|0
1649874710000|2022-04-13 18:31:50|181.44|179.04|181.3|178.9|181.44|179.04|181.3|178.9|0
1649874720000|2022-04-13 18:32:00|181.37|178.97|181.37|178.97|181.37|178.97|181.16|178.76|0
1649874730000|2022-04-13 18:32:10|181.3|178.9|181.3|178.9|181.3|178.9|181.3|178.9|0
1649874740000|2022-04-13 18:32:20|181.34|178.94|181.3|178.9|181.34|178.94|181.3|178.9|0
1649874750000|2022-04-13 18:32:30|181.23|178.83|181.23|178.83|181.23|178.83|181.23|178.83|0
1649874760000|2022-04-13 18:32:40|181.2|178.8|181.3|178.9|181.3|178.9|181.2|178.8|0
1649874770000|2022-04-13 18:32:50|181.37|178.97|181.16|178.76|181.37|178.97|181.16|178.76|0
1649874780000|2022-04-13 18:33:00|181.23|178.83|181.16|178.76|181.23|178.83|181.16|178.76|0
1649874790000|2022-04-13 18:33:10|181.09|178.69|181.09|178.69|181.09|178.69|181.09|178.69|0
1649874800000|2022-04-13 18:33:20|180.96|178.56|181.03|178.63|181.03|178.63|180.96|178.56|0
1649874810000|2022-04-13 18:33:30|181.09|178.69|181.16|178.76|181.23|178.83|181.09|178.69|0
1649874820000|2022-04-13 18:33:40|181.3|178.9|181.3|178.9|181.3|178.9|181.27|178.87|0
1649874830000|2022-04-13 18:33:50|181.23|178.83|181.3|178.9|181.3|178.9|181.16|178.76|0
1649874840000|2022-04-13 18:34:00|181.16|178.76|181.16|178.76|181.23|178.83|181.16|178.76|0
1649874850000|2022-04-13 18:34:10|181.23|178.83|181.16|178.76|181.23|178.83|181.16|178.76|0
1649874860000|2022-04-13 18:34:20|181.23|178.83|181.23|178.83|181.23|178.83|181.16|178.76|0
1649874870000|2022-04-13 18:34:30|181.16|178.76|181.09|178.69|181.16|178.76|181.03|178.63|0
1649874880000|2022-04-13 18:34:40|181.03|178.63|181.03|178.63|181.09|178.69|181.03|178.63|0
1649874890000|2022-04-13 18:34:50|181.09|178.69|180.96|178.56|181.09|178.69|180.96|178.56|0
1649874900000|2022-04-13 18:35:00|180.82|178.42|180.82|178.42|180.82|178.42|180.82|178.42|0
1649874910000|2022-04-13 18:35:10|180.75|178.35|180.68|178.28|180.75|178.35|180.68|178.28|0
1649874920000|2022-04-13 18:35:20|180.75|178.35|180.82|178.42|180.82|178.42|180.68|178.28|0
1649874930000|2022-04-13 18:35:30|180.89|178.49|180.96|178.56|180.96|178.56|180.89|178.49|0
1649874940000|2022-04-13 18:35:40|181.09|178.69|181.23|178.83|181.23|178.83|181.09|178.69|0
1649874950000|2022-04-13 18:35:50|181.09|178.69|181.02|178.62|181.16|178.76|181.02|178.62|0
1649874960000|2022-04-13 18:36:00|180.92|178.52|181.02|178.62|181.02|178.62|180.92|178.52|0
1649874970000|2022-04-13 18:36:10|180.96|178.56|180.96|178.56|181.02|178.62|180.96|178.56|0
1649874980000|2022-04-13 18:36:20|180.89|178.49|180.96|178.56|180.96|178.56|180.89|178.49|0
1649874990000|2022-04-13 18:36:30|180.89|178.49|180.51|178.11|180.89|178.49|180.51|178.11|0
1649875000000|2022-04-13 18:36:40|180.41|178.01|180.58|178.18|180.58|178.18|180.41|178.01|0
1649875010000|2022-04-13 18:36:50|180.54|178.14|180.48|178.08|180.54|178.14|180.48|178.08|0
1649875020000|2022-04-13 18:37:00|180.41|178.01|180.54|178.14|180.54|178.14|180.41|178.01|0
1649875030000|2022-04-13 18:37:10|180.48|178.08|180.41|178.01|180.48|178.08|180.41|178.01|0
1649875040000|2022-04-13 18:37:20|180.34|177.94|180.27|177.87|180.34|177.94|180.2|177.8|0
1649875050000|2022-04-13 18:37:30|180.34|177.94|180.27|177.87|180.34|177.94|180.27|177.87|0
1649875060000|2022-04-13 18:37:40|180.2|177.8|180.2|177.8|180.2|177.8|180.2|177.8|0
1649875070000|2022-04-13 18:37:50|180.27|177.87|180.34|177.94|180.34|177.94|180.27|177.87|0
1649875080000|2022-04-13 18:38:00|180.41|178.01|180.41|178.01|180.41|178.01|180.34|177.94|0
1649875090000|2022-04-13 18:38:10|180.48|178.08|180.34|177.94|180.48|178.08|180.34|177.94|0
1649875100000|2022-04-13 18:38:20|180.48|178.08|180.48|178.08|180.48|178.08|180.48|178.08|0
1649875110000|2022-04-13 18:38:30|180.51|178.11|180.54|178.14|180.61|178.21|180.51|178.11|0
1649875120000|2022-04-13 18:38:40|180.58|178.18|180.61|178.21|180.61|178.21|180.54|178.14|0
1649875130000|2022-04-13 18:38:50|180.54|178.14|180.48|178.08|180.54|178.14|180.41|178.01|0
1649875140000|2022-04-13 18:39:00|180.41|178.01|180.44|178.04|180.44|178.04|180.41|178.01|0
1649875150000|2022-04-13 18:39:10|180.41|178.01|180.54|178.14|180.54|178.14|180.41|178.01|0
1649875160000|2022-04-13 18:39:20|180.41|178.01|180.41|178.01|180.41|178.01|180.41|178.01|0
1649875170000|2022-04-13 18:39:30|180.48|178.08|180.61|178.21|180.61|178.21|180.48|178.08|0
1649875180000|2022-04-13 18:39:40|180.54|178.14|180.61|178.21|180.61|178.21|180.54|178.14|0
1649875190000|2022-04-13 18:39:50|180.75|178.35|180.61|178.21|180.75|178.35|180.61|178.21|0
1649875200000|2022-04-13 18:40:00|180.68|178.28|180.75|178.35|180.75|178.35|180.68|178.28|0
1649875210000|2022-04-13 18:40:10|180.82|178.42|180.54|178.14|180.82|178.42|180.54|178.14|0
1649875220000|2022-04-13 18:40:20|180.58|178.18|180.61|178.21|180.61|178.21|180.54|178.14|0
1649875230000|2022-04-13 18:40:30|180.54|178.14|180.54|178.14|180.54|178.14|180.54|178.14|0
1649875240000|2022-04-13 18:40:40|180.44|178.04|180.41|178.01|180.47|178.07|180.41|178.01|0
1649875250000|2022-04-13 18:40:50|180.54|178.14|180.47|178.07|180.54|178.14|180.47|178.07|0
1649875260000|2022-04-13 18:41:00|180.41|178.01|180.34|177.94|180.41|178.01|180.34|177.94|0
1649875270000|2022-04-13 18:41:10|180.27|177.87|180.27|177.87|180.27|177.87|180.27|177.87|0
1649875280000|2022-04-13 18:41:20|180.2|177.8|180.2|177.8|180.27|177.87|180.2|177.8|0
1649875290000|2022-04-13 18:41:30|180.27|177.87|180.2|177.8|180.27|177.87|180.2|177.8|0
1649875300000|2022-04-13 18:41:40|180.13|177.73|180.13|177.73|180.13|177.73|180.06|177.66|0
1649875310000|2022-04-13 18:41:50|180|177.6|180|177.6|180|177.6|180|177.6|0
1649875320000|2022-04-13 18:42:00|180.13|177.73|180|177.6|180.13|177.73|180|177.6|0
1649875330000|2022-04-13 18:42:10|180.06|177.66|180.13|177.73|180.13|177.73|180.06|177.66|0
1649875340000|2022-04-13 18:42:20|180.06|177.66|180.06|177.66|180.06|177.66|180.06|177.66|0
1649875350000|2022-04-13 18:42:30|180.13|177.73|180.27|177.87|180.34|177.94|180.13|177.73|0
1649875360000|2022-04-13 18:42:40|180.13|177.73|180.13|177.73|180.2|177.8|180.13|177.73|0
1649875370000|2022-04-13 18:42:50|180.06|177.66|180.2|177.8|180.2|177.8|180.06|177.66|0
1649875380000|2022-04-13 18:43:00|180.13|177.73|180.2|177.8|180.2|177.8|180.13|177.73|0
1649875390000|2022-04-13 18:43:10|180.13|177.73|180.13|177.73|180.13|177.73|180.06|177.66|0
1649875400000|2022-04-13 18:43:20|180.2|177.8|180.2|177.8|180.2|177.8|180.2|177.8|0
1649875410000|2022-04-13 18:43:30|180.13|177.73|180.06|177.66|180.13|177.73|180.06|177.66|0
1649875430000|2022-04-13 18:43:50|179.99|177.59|179.93|177.53|179.99|177.59|179.93|177.53|0
1649875440000|2022-04-13 18:44:00|179.99|177.59|179.93|177.53|179.99|177.59|179.79|177.39|0
1649875450000|2022-04-13 18:44:10|179.86|177.46|179.86|177.46|179.93|177.53|179.86|177.46|0
1649875460000|2022-04-13 18:44:20|179.93|177.53|179.93|177.53|179.93|177.53|179.93|177.53|0
1649875470000|2022-04-13 18:44:30|179.86|177.46|179.86|177.46|179.86|177.46|179.86|177.46|0
1649875480000|2022-04-13 18:44:40|179.79|177.39|179.86|177.46|179.86|177.46|179.79|177.39|0
1649875490000|2022-04-13 18:44:50|179.79|177.39|179.72|177.32|179.79|177.39|179.72|177.32|0
1649875500000|2022-04-13 18:45:00|179.65|177.25|179.79|177.39|179.79|177.39|179.65|177.25|0
1649875510000|2022-04-13 18:45:10|179.86|177.46|179.86|177.46|179.86|177.46|179.86|177.46|0
1649875520000|2022-04-13 18:45:20|179.79|177.39|179.79|177.39|179.79|177.39|179.79|177.39|0
1649875530000|2022-04-13 18:45:30|179.72|177.32|179.99|177.59|179.99|177.59|179.72|177.32|0
1649875540000|2022-04-13 18:45:40|179.93|177.53|179.99|177.59|179.99|177.59|179.93|177.53|0
1649875550000|2022-04-13 18:45:50|180.06|177.66|180.06|177.66|180.13|177.73|180.06|177.66|0
1649875560000|2022-04-13 18:46:00|179.99|177.59|179.99|177.59|179.99|177.59|179.99|177.59|0
1649875570000|2022-04-13 18:46:10|180.06|177.66|180.06|177.66|180.06|177.66|179.99|177.59|0
1649875580000|2022-04-13 18:46:20|180.13|177.73|180.2|177.8|180.2|177.8|180.13|177.73|0
1649875590000|2022-04-13 18:46:30|180.13|177.73|180.13|177.73|180.13|177.73|180.13|177.73|0
1649875600000|2022-04-13 18:46:40|180.06|177.66|180.06|177.66|180.06|177.66|180.06|177.66|0
1649875610000|2022-04-13 18:46:50|180.13|177.73|180.06|177.66|180.13|177.73|180.06|177.66|0
1649875620000|2022-04-13 18:47:00|179.96|177.56|179.93|177.53|179.99|177.59|179.93|177.53|0
1649875630000|2022-04-13 18:47:10|179.99|177.59|179.99|177.59|179.99|177.59|179.99|177.59|0
1649875640000|2022-04-13 18:47:20|179.93|177.53|179.92|177.52|179.93|177.53|179.92|177.52|0
1649875650000|2022-04-13 18:47:30|179.86|177.46|179.86|177.46|179.86|177.46|179.86|177.46|0
1649875660000|2022-04-13 18:47:40|179.99|177.59|180.06|177.66|180.06|177.66|179.99|177.59|0
1649875670000|2022-04-13 18:47:50|179.99|177.59|179.92|177.52|179.99|177.59|179.92|177.52|0
1649875680000|2022-04-13 18:48:00|179.79|177.39|179.72|177.32|179.79|177.39|179.72|177.32|0
1649875690000|2022-04-13 18:48:10|179.79|177.39|179.79|177.39|179.79|177.39|179.79|177.39|0
1649875700000|2022-04-13 18:48:20|179.86|177.46|179.79|177.39|179.86|177.46|179.79|177.39|0
1649875710000|2022-04-13 18:48:30|179.72|177.32|179.72|177.32|179.72|177.32|179.65|177.25|0
1649875720000|2022-04-13 18:48:40|179.65|177.25|179.38|176.98|179.65|177.25|179.38|176.98|0
1649875730000|2022-04-13 18:48:50|179.52|177.12|179.45|177.05|179.52|177.12|179.45|177.05|0
1649875740000|2022-04-13 18:49:00|179.38|176.98|179.45|177.05|179.45|177.05|179.38|176.98|0
1649875750000|2022-04-13 18:49:10|179.38|176.98|179.35|176.95|179.38|176.98|179.31|176.91|0
1649875760000|2022-04-13 18:49:20|179.38|176.98|179.38|176.98|179.38|176.98|179.38|176.98|0
1649875770000|2022-04-13 18:49:30|179.31|176.91|179.31|176.91|179.31|176.91|179.31|176.91|0
1649875780000|2022-04-13 18:49:40|179.38|176.98|179.38|176.98|179.45|177.05|179.38|176.98|0
1649875790000|2022-04-13 18:49:50|179.35|176.95|179.31|176.91|179.38|176.98|179.31|176.91|0
1649875800000|2022-04-13 18:50:00|179.24|176.84|179.04|176.64|179.24|176.84|179.04|176.64|0
1649875810000|2022-04-13 18:50:10|178.97|176.57|179.04|176.64|179.11|176.71|178.97|176.57|0
1649875820000|2022-04-13 18:50:20|179.17|176.77|179.17|176.77|179.17|176.77|179.17|176.77|0
1649875830000|2022-04-13 18:50:30|179.21|176.81|179.31|176.91|179.31|176.91|179.21|176.81|0
1649875840000|2022-04-13 18:50:40|179.38|176.98|179.38|176.98|179.38|176.98|179.38|176.98|0
1649875850000|2022-04-13 18:50:50|179.45|177.05|179.45|177.05|179.51|177.11|179.45|177.05|0
1649875860000|2022-04-13 18:51:00|179.58|177.18|179.45|177.05|179.58|177.18|179.45|177.05|0
1649875870000|2022-04-13 18:51:10|179.51|177.11|179.38|176.98|179.51|177.11|179.38|176.98|0
1649875880000|2022-04-13 18:51:20|179.31|176.91|179.17|176.77|179.31|176.91|179.17|176.77|0
1649875890000|2022-04-13 18:51:30|179.24|176.84|179.11|176.71|179.24|176.84|179.11|176.71|0
1649875900000|2022-04-13 18:51:40|179.17|176.77|179.24|176.84|179.24|176.84|179.11|176.71|0
1649875910000|2022-04-13 18:51:50|179.31|176.91|179.31|176.91|179.31|176.91|179.31|176.91|0
1649875920000|2022-04-13 18:52:00|179.34|176.94|179.17|176.77|179.34|176.94|179.17|176.77|0
1649875930000|2022-04-13 18:52:10|179.24|176.84|179.17|176.77|179.24|176.84|179.17|176.77|0
1649875940000|2022-04-13 18:52:20|179.24|176.84|179.31|176.91|179.31|176.91|179.24|176.84|0
1649875950000|2022-04-13 18:52:30|179.17|176.77|179.17|176.77|179.17|176.77|179.17|176.77|0
1649875960000|2022-04-13 18:52:40|179.24|176.84|179.24|176.84|179.24|176.84|179.17|176.77|0
1649875980000|2022-04-13 18:53:00|179.31|176.91|179.24|176.84|179.31|176.91|179.17|176.77|0
1649875990000|2022-04-13 18:53:10|179.17|176.77|179.17|176.77|179.21|176.81|179.17|176.77|0
1649876000000|2022-04-13 18:53:20|179.1|176.7|179.04|176.64|179.1|176.7|179.04|176.64|0
1649876010000|2022-04-13 18:53:30|178.97|176.57|179.1|176.7|179.1|176.7|178.97|176.57|0
1649876020000|2022-04-13 18:53:40|179.04|176.64|178.97|176.57|179.04|176.64|178.97|176.57|0
1649876030000|2022-04-13 18:53:50|179.04|176.64|179.64|177.24|179.64|177.24|179.04|176.64|0
1649876040000|2022-04-13 18:54:00|179.71|177.31|179.58|177.18|179.71|177.31|179.58|177.18|0
1649876050000|2022-04-13 18:54:10|179.71|177.31|179.71|177.31|179.78|177.38|179.71|177.31|0
1649876060000|2022-04-13 18:54:20|179.1|176.7|177.96|175.56|179.1|176.7|177.96|175.56|0
1649876070000|2022-04-13 18:54:30|177.89|175.49|178.7|176.3|178.7|176.3|177.89|175.49|0
1649876080000|2022-04-13 18:54:40|178.63|176.23|178.77|176.37|178.77|176.37|178.63|176.23|0
1649876090000|2022-04-13 18:54:50|178.84|176.44|178.77|176.37|178.84|176.44|178.77|176.37|0
1649876100000|2022-04-13 18:55:00|178.7|176.3|178.77|176.37|178.77|176.37|178.7|176.3|0
1649876110000|2022-04-13 18:55:10|178.84|176.44|178.8|176.4|178.9|176.5|178.8|176.4|0
1649876120000|2022-04-13 18:55:20|178.77|176.37|178.7|176.3|178.77|176.37|178.7|176.3|0
1649876130000|2022-04-13 18:55:30|178.77|176.37|178.77|176.37|178.77|176.37|178.77|176.37|0
1649876150000|2022-04-13 18:55:50|178.7|176.3|178.77|176.37|178.77|176.37|178.63|176.23|0
1649876160000|2022-04-13 18:56:00|178.84|176.44|178.84|176.44|178.84|176.44|178.84|176.44|0
1649876170000|2022-04-13 18:56:10|178.9|176.5|178.84|176.44|178.9|176.5|178.84|176.44|0
1649876180000|2022-04-13 18:56:20|178.77|176.37|178.84|176.44|178.84|176.44|178.77|176.37|0
1649876190000|2022-04-13 18:56:30|178.77|176.37|178.77|176.37|178.77|176.37|178.77|176.37|0
1649876200000|2022-04-13 18:56:40|178.7|176.3|178.77|176.37|178.77|176.37|178.7|176.3|0
1649876210000|2022-04-13 18:56:50|178.7|176.3|178.74|176.34|178.74|176.34|178.7|176.3|0
1649876220000|2022-04-13 18:57:00|178.7|176.3|178.63|176.23|178.7|176.3|178.63|176.23|0
1649876230000|2022-04-13 18:57:10|178.56|176.16|178.5|176.1|178.56|176.16|178.5|176.1|0
1649876240000|2022-04-13 18:57:20|178.43|176.03|178.36|175.96|178.43|176.03|178.36|175.96|0
1649876250000|2022-04-13 18:57:30|178.43|176.03|178.5|176.1|178.5|176.1|178.43|176.03|0
1649876260000|2022-04-13 18:57:40|178.56|176.16|178.56|176.16|178.56|176.16|178.56|176.16|0
1649876270000|2022-04-13 18:57:50|178.63|176.23|178.53|176.13|178.63|176.23|178.5|176.1|0
1649876280000|2022-04-13 18:58:00|178.43|176.03|178.36|175.96|178.46|176.06|178.36|175.96|0
1649876290000|2022-04-13 18:58:10|178.43|176.03|178.5|176.1|178.5|176.1|178.43|176.03|0
1649876300000|2022-04-13 18:58:20|178.43|176.03|178.43|176.03|178.43|176.03|178.43|176.03|0
1649876310000|2022-04-13 18:58:30|178.36|175.96|178.36|175.96|178.36|175.96|178.29|175.89|0
1649876320000|2022-04-13 18:58:40|178.43|176.03|178.36|175.96|178.43|176.03|178.36|175.96|0
1649876330000|2022-04-13 18:58:50|178.43|176.03|178.43|176.03|178.43|176.03|178.36|175.96|0
1649876340000|2022-04-13 18:59:00|178.36|175.96|178.43|176.03|178.43|176.03|178.36|175.96|0
1649876350000|2022-04-13 18:59:10|178.36|175.96|178.36|175.96|178.36|175.96|178.36|175.96|0
1649876360000|2022-04-13 18:59:20|178.43|176.03|178.5|176.1|178.5|176.1|178.36|175.96|0
1649876370000|2022-04-13 18:59:30|178.56|176.16|178.63|176.23|178.63|176.23|178.56|176.16|0
1649876380000|2022-04-13 18:59:40|178.77|176.37|178.63|176.23|178.77|176.37|178.63|176.23|0
1649876390000|2022-04-13 18:59:50|178.7|176.3|178.77|176.37|178.77|176.37|178.7|176.3|0
1649876400000|2022-04-13 19:00:00|178.7|176.3|178.83|176.43|178.83|176.43|178.7|176.3|0
1649876410000|2022-04-13 19:00:10|178.77|176.37|178.63|176.23|178.77|176.37|178.63|176.23|0
1649876420000|2022-04-13 19:00:20|178.77|176.37|178.9|176.5|178.9|176.5|178.77|176.37|0
1649876430000|2022-04-13 19:00:30|178.97|176.57|179.04|176.64|179.04|176.64|178.97|176.57|0
1649876440000|2022-04-13 19:00:40|179.11|176.71|179.11|176.71|179.14|176.74|179.11|176.71|0
1649876450000|2022-04-13 19:00:50|179.17|176.77|179.24|176.84|179.24|176.84|179.17|176.77|0
1649876460000|2022-04-13 19:01:00|179.31|176.91|179.31|176.91|179.31|176.91|179.24|176.84|0
1649876470000|2022-04-13 19:01:10|179.45|177.05|179.38|176.98|179.45|177.05|179.31|176.91|0
1649876480000|2022-04-13 19:01:20|179.45|177.05|179.52|177.12|179.52|177.12|179.45|177.05|0
1649876490000|2022-04-13 19:01:30|179.65|177.25|179.65|177.25|179.65|177.25|179.65|177.25|0
1649876500000|2022-04-13 19:01:40|179.52|177.12|179.58|177.18|179.58|177.18|179.52|177.12|0
1649876510000|2022-04-13 19:01:50|179.62|177.22|179.79|177.39|179.79|177.39|179.62|177.22|0
1649876520000|2022-04-13 19:02:00|179.72|177.32|179.52|177.12|179.72|177.32|179.52|177.12|0
1649876530000|2022-04-13 19:02:10|179.65|177.25|179.86|177.46|179.86|177.46|179.65|177.25|0
1649876540000|2022-04-13 19:02:20|180.06|177.66|179.99|177.59|180.06|177.66|179.92|177.52|0
1649876550000|2022-04-13 19:02:30|180.06|177.66|179.72|177.32|180.06|177.66|179.72|177.32|0
1649876560000|2022-04-13 19:02:40|179.69|177.29|179.65|177.25|179.72|177.32|179.65|177.25|0
1649876570000|2022-04-13 19:02:50|179.72|177.32|179.65|177.25|179.72|177.32|179.65|177.25|0
1649876580000|2022-04-13 19:03:00|179.58|177.18|179.62|177.22|179.65|177.25|179.58|177.18|0
1649876590000|2022-04-13 19:03:10|179.58|177.18|179.79|177.39|179.86|177.46|179.58|177.18|0
1649876600000|2022-04-13 19:03:20|179.72|177.32|179.72|177.32|179.72|177.32|179.65|177.25|0
1649876610000|2022-04-13 19:03:30|179.79|177.39|179.79|177.39|179.79|177.39|179.79|177.39|0
1649876620000|2022-04-13 19:03:40|179.86|177.46|179.86|177.46|179.99|177.59|179.86|177.46|0
1649876630000|2022-04-13 19:03:50|179.72|177.32|179.86|177.46|179.86|177.46|179.72|177.32|0
1649876640000|2022-04-13 19:04:00|179.72|177.32|179.72|177.32|179.79|177.39|179.72|177.32|0
1649876650000|2022-04-13 19:04:10|179.65|177.25|179.65|177.25|179.72|177.32|179.65|177.25|0
1649876660000|2022-04-13 19:04:20|179.58|177.18|179.72|177.32|179.72|177.32|179.58|177.18|0
1649876670000|2022-04-13 19:04:30|179.65|177.25|179.72|177.32|179.79|177.39|179.65|177.25|0
1649876680000|2022-04-13 19:04:40|179.65|177.25|179.58|177.18|179.65|177.25|179.58|177.18|0
1649876690000|2022-04-13 19:04:50|179.51|177.11|179.51|177.11|179.55|177.15|179.51|177.11|0
1649876700000|2022-04-13 19:05:00|179.45|177.05|179.31|176.91|179.45|177.05|179.31|176.91|0
1649876710000|2022-04-13 19:05:10|179.1|176.7|178.97|176.57|179.1|176.7|178.97|176.57|0
1649876720000|2022-04-13 19:05:20|178.9|176.5|178.97|176.57|178.97|176.57|178.9|176.5|0
1649876730000|2022-04-13 19:05:30|178.83|176.43|178.97|176.57|178.97|176.57|178.8|176.4|0
1649876740000|2022-04-13 19:05:40|178.9|176.5|178.83|176.43|178.9|176.5|178.83|176.43|0
1649876750000|2022-04-13 19:05:50|178.76|176.36|178.49|176.09|178.76|176.36|178.49|176.09|0
1649876760000|2022-04-13 19:06:00|178.63|176.23|178.56|176.16|178.63|176.23|178.56|176.16|0
1649876770000|2022-04-13 19:06:10|178.63|176.23|178.56|176.16|178.63|176.23|178.56|176.16|0
1649876780000|2022-04-13 19:06:20|178.63|176.23|178.56|176.16|178.7|176.3|178.56|176.16|0
1649876790000|2022-04-13 19:06:30|178.49|176.09|178.36|175.96|178.49|176.09|178.29|175.89|0
1649876800000|2022-04-13 19:06:40|178.32|175.92|178.42|176.02|178.42|176.02|178.32|175.92|0
1649876810000|2022-04-13 19:06:50|178.36|175.96|178.42|176.02|178.49|176.09|178.36|175.96|0
1649876820000|2022-04-13 19:07:00|178.36|175.96|178.29|175.89|178.36|175.96|178.29|175.89|0
1649876830000|2022-04-13 19:07:10|178.36|175.96|178.15|175.75|178.42|176.02|178.15|175.75|0
1649876840000|2022-04-13 19:07:20|178.05|175.65|178.15|175.75|178.15|175.75|178.05|175.65|0
1649876850000|2022-04-13 19:07:30|178.02|175.62|178.02|175.62|178.08|175.68|178.02|175.62|0
1649876860000|2022-04-13 19:07:40|178.08|175.68|178.22|175.82|178.22|175.82|178.08|175.68|0
1649876870000|2022-04-13 19:07:50|178.29|175.89|178.15|175.75|178.29|175.89|178.15|175.75|0
1649876880000|2022-04-13 19:08:00|178.08|175.68|177.98|175.58|178.08|175.68|177.98|175.58|0
1649876890000|2022-04-13 19:08:10|178.02|175.62|177.95|175.55|178.02|175.62|177.95|175.55|0
1649876900000|2022-04-13 19:08:20|178.02|175.62|178.02|175.62|178.08|175.68|178.02|175.62|0
1649876910000|2022-04-13 19:08:30|177.95|175.55|178.08|175.68|178.08|175.68|177.95|175.55|0
1649876920000|2022-04-13 19:08:40|178.02|175.62|177.95|175.55|178.02|175.62|177.95|175.55|0
1649876930000|2022-04-13 19:08:50|177.88|175.48|177.95|175.55|178.02|175.62|177.81|175.41|0
1649876940000|2022-04-13 19:09:00|178.02|175.62|178.02|175.62|178.02|175.62|178.02|175.62|0
1649876950000|2022-04-13 19:09:10|177.95|175.55|177.81|175.41|177.95|175.55|177.74|175.34|0
1649876960000|2022-04-13 19:09:20|177.74|175.34|177.74|175.34|177.74|175.34|177.74|175.34|0
1649876970000|2022-04-13 19:09:30|177.68|175.28|177.68|175.28|177.74|175.34|177.61|175.21|0
1649876980000|2022-04-13 19:09:40|177.61|175.21|177.74|175.34|177.74|175.34|177.61|175.21|0
1649877000000|2022-04-13 19:10:00|177.81|175.41|177.81|175.41|177.81|175.41|177.78|175.38|0
1649877010000|2022-04-13 19:10:10|177.88|175.48|177.88|175.48|177.88|175.48|177.81|175.41|0
1649877020000|2022-04-13 19:10:20|177.74|175.34|177.71|175.31|177.74|175.34|177.71|175.31|0
1649877030000|2022-04-13 19:10:30|177.68|175.28|177.68|175.28|177.74|175.34|177.61|175.21|0
1649877040000|2022-04-13 19:10:40|177.74|175.34|177.81|175.41|177.81|175.41|177.74|175.34|0
1649877050000|2022-04-13 19:10:50|177.68|175.28|177.68|175.28|177.74|175.34|177.68|175.28|0
1649877060000|2022-04-13 19:11:00|177.74|175.34|177.74|175.34|177.74|175.34|177.68|175.28|0
1649877070000|2022-04-13 19:11:10|177.81|175.41|177.81|175.41|177.81|175.41|177.81|175.41|0
1649877080000|2022-04-13 19:11:20|177.88|175.48|178.08|175.68|178.08|175.68|177.88|175.48|0
1649877090000|2022-04-13 19:11:30|178.15|175.75|178.08|175.68|178.15|175.75|177.95|175.55|0
1649877100000|2022-04-13 19:11:40|177.81|175.41|177.81|175.41|177.95|175.55|177.81|175.41|0
1649877110000|2022-04-13 19:11:50|177.88|175.48|177.88|175.48|177.88|175.48|177.81|175.41|0
1649877120000|2022-04-13 19:12:00|178.01|175.61|178.05|175.65|178.05|175.65|178.01|175.61|0
1649877130000|2022-04-13 19:12:10|178.08|175.68|178.15|175.75|178.15|175.75|178.08|175.68|0
1649877140000|2022-04-13 19:12:20|178.12|175.72|178.01|175.61|178.15|175.75|178.01|175.61|0
1649877150000|2022-04-13 19:12:30|178.05|175.65|178.08|175.68|178.12|175.72|178.05|175.65|0
1649877160000|2022-04-13 19:12:40|178.01|175.61|178.01|175.61|178.05|175.65|178.01|175.61|0
1649877170000|2022-04-13 19:12:50|177.81|175.41|177.88|175.48|177.88|175.48|177.81|175.41|0
1649877180000|2022-04-13 19:13:00|177.74|175.34|177.81|175.41|177.81|175.41|177.74|175.34|0
1649877190000|2022-04-13 19:13:10|177.74|175.34|177.95|175.55|177.95|175.55|177.74|175.34|0
1649877200000|2022-04-13 19:13:20|177.91|175.51|177.88|175.48|177.91|175.51|177.81|175.41|0
1649877210000|2022-04-13 19:13:30|177.85|175.45|177.81|175.41|177.85|175.45|177.81|175.41|0
1649877220000|2022-04-13 19:13:40|177.88|175.48|177.88|175.48|177.88|175.48|177.88|175.48|0
1649877230000|2022-04-13 19:13:50|177.81|175.41|177.74|175.34|177.81|175.41|177.74|175.34|0
1649877240000|2022-04-13 19:14:00|177.81|175.41|177.68|175.28|177.81|175.41|177.68|175.28|0
1649877250000|2022-04-13 19:14:10|177.74|175.34|177.57|175.17|177.74|175.34|177.57|175.17|0
1649877260000|2022-04-13 19:14:20|177.54|175.14|177.68|175.28|177.68|175.28|177.54|175.14|0
1649877270000|2022-04-13 19:14:30|177.74|175.34|177.67|175.27|177.78|175.38|177.67|175.27|0
1649877280000|2022-04-13 19:14:40|177.61|175.21|177.67|175.27|177.67|175.27|177.61|175.21|0
1649877290000|2022-04-13 19:14:50|177.74|175.34|177.81|175.41|177.81|175.41|177.74|175.34|0
1649877300000|2022-04-13 19:15:00|177.85|175.45|177.67|175.27|177.88|175.48|177.67|175.27|0
1649877310000|2022-04-13 19:15:10|177.61|175.21|177.57|175.17|177.67|175.27|177.57|175.17|0
1649877320000|2022-04-13 19:15:20|177.61|175.21|177.61|175.21|177.61|175.21|177.54|175.14|0
1649877330000|2022-04-13 19:15:30|177.54|175.14|177.4|175|177.54|175.14|177.4|175|0
1649877340000|2022-04-13 19:15:40|177.47|175.07|177.34|174.94|177.47|175.07|177.34|174.94|0
1649877350000|2022-04-13 19:15:50|177.4|175|177.34|174.94|177.47|175.07|177.34|174.94|0
1649877360000|2022-04-13 19:16:00|177.27|174.87|177.34|174.94|177.34|174.94|177.27|174.87|0
1649877370000|2022-04-13 19:16:10|177.27|174.87|177.27|174.87|177.27|174.87|177.27|174.87|0
1649877380000|2022-04-13 19:16:20|177.2|174.8|177.34|174.94|177.34|174.94|177.2|174.8|0
1649877390000|2022-04-13 19:16:30|177.4|175|177.54|175.14|177.54|175.14|177.4|175|0
1649877400000|2022-04-13 19:16:40|177.4|175|177.4|175|177.4|175|177.34|174.94|0
1649877410000|2022-04-13 19:16:50|177.47|175.07|177.4|175|177.47|175.07|177.34|174.94|0
1649877420000|2022-04-13 19:17:00|177.37|174.97|177.4|175|177.4|175|177.34|174.94|0
1649877430000|2022-04-13 19:17:10|177.47|175.07|177.34|174.94|177.47|175.07|177.34|174.94|0
1649877440000|2022-04-13 19:17:20|177.4|175|177.27|174.87|177.4|175|177.27|174.87|0
1649877450000|2022-04-13 19:17:30|177.2|174.8|177.13|174.73|177.2|174.8|177.13|174.73|0
1649877460000|2022-04-13 19:17:40|177.2|174.8|177.2|174.8|177.2|174.8|177.2|174.8|0
1649877470000|2022-04-13 19:17:50|177.17|174.77|177.13|174.73|177.2|174.8|177.13|174.73|0
1649877480000|2022-04-13 19:18:00|177.07|174.67|177.13|174.73|177.13|174.73|177.07|174.67|0
1649877490000|2022-04-13 19:18:10|177.07|174.67|177.07|174.67|177.07|174.67|177.07|174.67|0
1649877500000|2022-04-13 19:18:20|177.13|174.73|177.07|174.67|177.13|174.73|177.07|174.67|0
1649877510000|2022-04-13 19:18:30|177.13|174.73|177.2|174.8|177.2|174.8|177.13|174.73|0
1649877520000|2022-04-13 19:18:40|177.13|174.73|177.13|174.73|177.13|174.73|177.13|174.73|0
1649877530000|2022-04-13 19:18:50|177.07|174.67|177|174.6|177.07|174.67|177|174.6|0
1649877540000|2022-04-13 19:19:00|176.93|174.53|176.86|174.46|176.93|174.53|176.86|174.46|0
1649877550000|2022-04-13 19:19:10|176.93|174.53|176.93|174.53|176.93|174.53|176.86|174.46|0
1649877560000|2022-04-13 19:19:20|177.06|174.66|177.06|174.66|177.06|174.66|177.06|174.66|0
1649877570000|2022-04-13 19:19:30|177.13|174.73|177.06|174.66|177.13|174.73|177.06|174.66|0
1649877580000|2022-04-13 19:19:40|177|174.6|177|174.6|177|174.6|177|174.6|0
1649877600000|2022-04-13 19:20:00|177.06|174.66|177.06|174.66|177.1|174.7|177.06|174.66|0
1649877610000|2022-04-13 19:20:10|177.13|174.73|177.13|174.73|177.2|174.8|177.13|174.73|0
1649877620000|2022-04-13 19:20:20|177.2|174.8|177.27|174.87|177.27|174.87|177.2|174.8|0
1649877630000|2022-04-13 19:20:30|177.33|174.93|177.33|174.93|177.47|175.07|177.33|174.93|0
1649877640000|2022-04-13 19:20:40|177.27|174.87|177.27|174.87|177.33|174.93|177.27|174.87|0
1649877650000|2022-04-13 19:20:50|177.33|174.93|177.33|174.93|177.4|175|177.33|174.93|0
1649877660000|2022-04-13 19:21:00|177.37|174.97|177.27|174.87|177.37|174.97|177.2|174.8|0
1649877670000|2022-04-13 19:21:10|177.2|174.8|177.27|174.87|177.27|174.87|177.2|174.8|0
1649877680000|2022-04-13 19:21:20|177.33|174.93|177.06|174.66|177.33|174.93|177.06|174.66|0
1649877690000|2022-04-13 19:21:30|177.13|174.73|177.06|174.66|177.13|174.73|177.06|174.66|0
1649877700000|2022-04-13 19:21:40|177.13|174.73|177|174.6|177.13|174.73|177|174.6|0
1649877710000|2022-04-13 19:21:50|177.06|174.66|177.06|174.66|177.13|174.73|177.06|174.66|0
1649877720000|2022-04-13 19:22:00|177.13|174.73|177.06|174.66|177.13|174.73|177.06|174.66|0
1649877730000|2022-04-13 19:22:10|177|174.6|177.06|174.66|177.06|174.66|176.93|174.53|0
1649877750000|2022-04-13 19:22:30|177|174.6|177.06|174.66|177.06|174.66|177|174.6|0
1649877760000|2022-04-13 19:22:40|177.2|174.8|177.06|174.66|177.2|174.8|177.06|174.66|0
1649877770000|2022-04-13 19:22:50|177.13|174.73|177.13|174.73|177.2|174.8|177.13|174.73|0
1649877780000|2022-04-13 19:23:00|177.06|174.66|177|174.6|177.06|174.66|177|174.6|0
1649877790000|2022-04-13 19:23:10|177.06|174.66|177.13|174.73|177.2|174.8|177.06|174.66|0
1649877800000|2022-04-13 19:23:20|177.1|174.7|177.06|174.66|177.13|174.73|177.06|174.66|0
1649877810000|2022-04-13 19:23:30|177.13|174.73|177.2|174.8|177.2|174.8|177.13|174.73|0
1649877820000|2022-04-13 19:23:40|177.27|174.87|177.2|174.8|177.27|174.87|177.2|174.8|0
1649877830000|2022-04-13 19:23:50|177.13|174.73|177.06|174.66|177.17|174.77|177.06|174.66|0
1649877840000|2022-04-13 19:24:00|177|174.6|177|174.6|177.06|174.66|177|174.6|0
1649877850000|2022-04-13 19:24:10|176.93|174.53|176.93|174.53|176.93|174.53|176.93|174.53|0
1649877860000|2022-04-13 19:24:20|176.86|174.46|176.86|174.46|176.86|174.46|176.86|174.46|0
1649877870000|2022-04-13 19:24:30|176.93|174.53|176.93|174.53|177|174.6|176.93|174.53|0
1649877880000|2022-04-13 19:24:40|177|174.6|176.93|174.53|177|174.6|176.93|174.53|0
1649877890000|2022-04-13 19:24:50|178.07|175.67|178.07|175.67|178.07|175.67|178.07|175.67|0
1649877900000|2022-04-13 19:25:00|177.94|175.54|178.07|175.67|178.07|175.67|177.94|175.54|0
1649877910000|2022-04-13 19:25:10|176.32|173.92|176.32|173.92|176.32|173.92|176.25|173.85|0
1649877920000|2022-04-13 19:25:20|175.85|173.45|175.85|173.45|175.92|173.52|175.85|173.45|0
1649877930000|2022-04-13 19:25:30|175.92|173.52|175.92|173.52|175.92|173.52|175.85|173.45|0
1649877940000|2022-04-13 19:25:40|175.85|173.45|175.72|173.32|175.85|173.45|175.72|173.32|0
1649877950000|2022-04-13 19:25:50|175.78|173.38|175.85|173.45|175.85|173.45|175.78|173.38|0
1649877960000|2022-04-13 19:26:00|175.78|173.38|175.78|173.38|175.85|173.45|175.72|173.32|0
1649877970000|2022-04-13 19:26:10|175.85|173.45|175.92|173.52|175.92|173.52|175.85|173.45|0
1649877980000|2022-04-13 19:26:20|175.85|173.45|175.78|173.38|175.85|173.45|175.78|173.38|0
1649877990000|2022-04-13 19:26:30|175.85|173.45|175.78|173.38|175.85|173.45|175.78|173.38|0
1649878000000|2022-04-13 19:26:40|175.75|173.35|175.72|173.32|175.75|173.35|175.72|173.32|0
1649878010000|2022-04-13 19:26:50|175.85|173.45|175.92|173.52|175.92|173.52|175.85|173.45|0
1649878020000|2022-04-13 19:27:00|175.98|173.58|176.19|173.79|176.19|173.79|175.98|173.58|0
1649878030000|2022-04-13 19:27:10|176.12|173.72|176.19|173.79|176.32|173.92|176.12|173.72|0
1649878040000|2022-04-13 19:27:20|176.32|173.92|176.52|174.12|176.52|174.12|176.32|173.92|0
1649878050000|2022-04-13 19:27:30|176.46|174.06|176.52|174.12|176.52|174.12|176.46|174.06|0
1649878060000|2022-04-13 19:27:40|176.46|174.06|176.39|173.99|176.46|174.06|176.39|173.99|0
1649878070000|2022-04-13 19:27:50|176.22|173.82|176.25|173.85|176.32|173.92|176.22|173.82|0
1649878080000|2022-04-13 19:28:00|176.32|173.92|176.12|173.72|176.32|173.92|176.12|173.72|0
1649878090000|2022-04-13 19:28:10|176.05|173.65|175.92|173.52|176.05|173.65|175.92|173.52|0
1649878100000|2022-04-13 19:28:20|175.98|173.58|175.98|173.58|176.12|173.72|175.98|173.58|0
1649878110000|2022-04-13 19:28:30|176.05|173.65|175.92|173.52|176.05|173.65|175.92|173.52|0
1649878120000|2022-04-13 19:28:40|175.98|173.58|175.98|173.58|175.98|173.58|175.98|173.58|0
1649878130000|2022-04-13 19:28:50|175.92|173.52|176.05|173.65|176.05|173.65|175.92|173.52|0
1649878140000|2022-04-13 19:29:00|176.12|173.72|176.12|173.72|176.12|173.72|176.09|173.69|0
1649878150000|2022-04-13 19:29:10|176.09|173.69|176.05|173.65|176.09|173.69|176.02|173.62|0
1649878160000|2022-04-13 19:29:20|175.98|173.58|175.92|173.52|176.05|173.65|175.92|173.52|0
1649878170000|2022-04-13 19:29:30|175.95|173.55|175.95|173.55|175.98|173.58|175.95|173.55|0
1649878180000|2022-04-13 19:29:40|175.98|173.58|176.05|173.65|176.12|173.72|175.98|173.58|0
1649878190000|2022-04-13 19:29:50|175.98|173.58|175.98|173.58|176.02|173.62|175.98|173.58|0
1649878200000|2022-04-13 19:30:00|175.92|173.52|175.85|173.45|175.92|173.52|175.85|173.45|0
1649878210000|2022-04-13 19:30:10|175.92|173.52|176.12|173.72|176.12|173.72|175.92|173.52|0
1649878220000|2022-04-13 19:30:20|175.95|173.55|175.98|173.58|175.98|173.58|175.95|173.55|0
1649878230000|2022-04-13 19:30:30|175.92|173.52|176.05|173.65|176.12|173.72|175.92|173.52|0
1649878240000|2022-04-13 19:30:40|176.12|173.72|176.18|173.78|176.18|173.78|176.12|173.72|0
1649878250000|2022-04-13 19:30:50|176.05|173.65|176.09|173.69|176.12|173.72|176.05|173.65|0
1649878260000|2022-04-13 19:31:00|176.05|173.65|175.92|173.52|176.05|173.65|175.92|173.52|0
1649878270000|2022-04-13 19:31:10|175.88|173.48|175.92|173.52|175.92|173.52|175.85|173.45|0
1649878280000|2022-04-13 19:31:20|175.98|173.58|176.12|173.72|176.18|173.78|175.98|173.58|0
1649878290000|2022-04-13 19:31:30|176.05|173.65|176.05|173.65|176.05|173.65|175.98|173.58|0
1649878300000|2022-04-13 19:31:40|175.98|173.58|175.92|173.52|175.98|173.58|175.92|173.52|0
1649878310000|2022-04-13 19:31:50|175.85|173.45|175.92|173.52|175.92|173.52|175.85|173.45|0
1649878320000|2022-04-13 19:32:00|175.85|173.45|175.85|173.45|175.85|173.45|175.85|173.45|0
1649878330000|2022-04-13 19:32:10|175.78|173.38|175.65|173.25|175.78|173.38|175.51|173.11|0
1649878340000|2022-04-13 19:32:20|175.45|173.05|175.38|172.98|175.51|173.11|175.38|172.98|0
1649878350000|2022-04-13 19:32:30|175.31|172.91|175.31|172.91|175.44|173.04|175.31|172.91|0
1649878360000|2022-04-13 19:32:40|175.38|172.98|175.51|173.11|175.51|173.11|175.38|172.98|0
1649878370000|2022-04-13 19:32:50|175.44|173.04|175.44|173.04|175.44|173.04|175.44|173.04|0
1649878380000|2022-04-13 19:33:00|175.38|172.98|175.38|172.98|175.44|173.04|175.38|172.98|0
1649878390000|2022-04-13 19:33:10|175.31|172.91|175.24|172.84|175.31|172.91|175.24|172.84|0
1649878400000|2022-04-13 19:33:20|175.28|172.88|175.24|172.84|175.38|172.98|175.24|172.84|0
1649878410000|2022-04-13 19:33:30|175.18|172.78|175.04|172.64|175.18|172.78|175.04|172.64|0
1649878420000|2022-04-13 19:33:40|175.11|172.71|175.18|172.78|175.18|172.78|175.11|172.71|0
1649878430000|2022-04-13 19:33:50|175.11|172.71|175.18|172.78|175.18|172.78|175.11|172.71|0
1649878440000|2022-04-13 19:34:00|175.11|172.71|175.18|172.78|175.18|172.78|175.11|172.71|0
1649878450000|2022-04-13 19:34:10|175.11|172.71|175.18|172.78|175.18|172.78|175.11|172.71|0
1649878460000|2022-04-13 19:34:20|175.11|172.71|174.98|172.58|175.11|172.71|174.98|172.58|0
1649878470000|2022-04-13 19:34:30|174.84|172.44|175.04|172.64|175.04|172.64|174.84|172.44|0
1649878480000|2022-04-13 19:34:40|175.18|172.78|175.24|172.84|175.24|172.84|175.18|172.78|0
1649878490000|2022-04-13 19:34:50|175.18|172.78|175.11|172.71|175.18|172.78|175.11|172.71|0
1649878500000|2022-04-13 19:35:00|175.04|172.64|175.24|172.84|175.24|172.84|175.04|172.64|0
1649878510000|2022-04-13 19:35:10|175.11|172.71|175.31|172.91|175.31|172.91|175.11|172.71|0
1649878520000|2022-04-13 19:35:20|175.38|172.98|175.31|172.91|175.38|172.98|175.31|172.91|0
1649878530000|2022-04-13 19:35:30|175.24|172.84|175.04|172.64|175.24|172.84|175.04|172.64|0
1649878540000|2022-04-13 19:35:40|174.97|172.57|175.01|172.61|175.04|172.64|174.97|172.57|0
1649878550000|2022-04-13 19:35:50|175.04|172.64|174.77|172.37|175.04|172.64|174.77|172.37|0
1649878560000|2022-04-13 19:36:00|174.71|172.31|174.71|172.31|174.84|172.44|174.71|172.31|0
1649878570000|2022-04-13 19:36:10|174.77|172.37|174.84|172.44|174.84|172.44|174.77|172.37|0
1649878580000|2022-04-13 19:36:20|174.91|172.51|175.44|173.04|175.58|173.18|174.91|172.51|0
1649878590000|2022-04-13 19:36:30|175.71|173.31|175.58|173.18|175.78|173.38|175.58|173.18|0
1649878600000|2022-04-13 19:36:40|175.64|173.24|175.78|173.38|175.78|173.38|175.64|173.24|0
1649878610000|2022-04-13 19:36:50|175.71|173.31|175.64|173.24|175.71|173.31|175.64|173.24|0
1649878620000|2022-04-13 19:37:00|175.71|173.31|175.58|173.18|175.71|173.31|175.58|173.18|0
1649878630000|2022-04-13 19:37:10|175.51|173.11|175.51|173.11|175.54|173.14|175.51|173.11|0
1649878640000|2022-04-13 19:37:20|175.44|173.04|175.24|172.84|175.44|173.04|175.24|172.84|0
1649878650000|2022-04-13 19:37:30|175.17|172.77|175.11|172.71|175.17|172.77|175.11|172.71|0
1649878660000|2022-04-13 19:37:40|175.17|172.77|175.01|172.61|175.17|172.77|174.97|172.57|0
1649878670000|2022-04-13 19:37:50|174.97|172.57|175.04|172.64|175.04|172.64|174.97|172.57|0
1649878690000|2022-04-13 19:38:10|174.97|172.57|174.91|172.51|175.04|172.64|174.91|172.51|0
1649878700000|2022-04-13 19:38:20|174.84|172.44|174.91|172.51|174.91|172.51|174.77|172.37|0
1649878710000|2022-04-13 19:38:30|175.04|172.64|175.04|172.64|175.11|172.71|175.04|172.64|0
1649878720000|2022-04-13 19:38:40|174.97|172.57|174.97|172.57|174.97|172.57|174.77|172.37|0
1649878730000|2022-04-13 19:38:50|174.84|172.44|174.91|172.51|174.91|172.51|174.84|172.44|0
1649878740000|2022-04-13 19:39:00|174.97|172.57|174.91|172.51|174.97|172.57|174.84|172.44|0
1649878750000|2022-04-13 19:39:10|174.97|172.57|174.77|172.37|174.97|172.57|174.77|172.37|0
1649878760000|2022-04-13 19:39:20|174.84|172.44|175.04|172.64|175.04|172.64|174.84|172.44|0
1649878770000|2022-04-13 19:39:30|175.11|172.71|175.14|172.74|175.14|172.74|175.04|172.64|0
1649878780000|2022-04-13 19:39:40|174.97|172.57|174.94|172.54|174.97|172.57|174.91|172.51|0
1649878790000|2022-04-13 19:39:50|174.97|172.57|174.84|172.44|174.97|172.57|174.84|172.44|0
1649878800000|2022-04-13 19:40:00|174.97|172.57|174.84|172.44|175.04|172.64|174.84|172.44|0
1649878810000|2022-04-13 19:40:10|174.91|172.51|174.84|172.44|174.91|172.51|174.77|172.37|0
1649878820000|2022-04-13 19:40:20|174.77|172.37|174.77|172.37|174.84|172.44|174.77|172.37|0
1649878830000|2022-04-13 19:40:30|174.84|172.44|174.91|172.51|174.91|172.51|174.84|172.44|0
1649878840000|2022-04-13 19:40:40|174.97|172.57|174.91|172.51|175.04|172.64|174.91|172.51|0
1649878850000|2022-04-13 19:40:50|174.97|172.57|174.97|172.57|175.01|172.61|174.91|172.51|0
1649878860000|2022-04-13 19:41:00|175.04|172.64|175.11|172.71|175.11|172.71|175.04|172.64|0
1649878870000|2022-04-13 19:41:10|175.04|172.64|175.31|172.91|175.37|172.97|175.04|172.64|0
1649878880000|2022-04-13 19:41:20|175.37|172.97|175.44|173.04|175.44|173.04|175.37|172.97|0
1649878890000|2022-04-13 19:41:30|175.37|172.97|175.37|172.97|175.37|172.97|175.24|172.84|0
1649878900000|2022-04-13 19:41:40|175.31|172.91|175.44|173.04|175.44|173.04|175.31|172.91|0
1649878910000|2022-04-13 19:41:50|175.37|172.97|175.11|172.71|175.37|172.97|175.11|172.71|0
1649878920000|2022-04-13 19:42:00|175.14|172.74|175.24|172.84|175.31|172.91|175.11|172.71|0
1649878930000|2022-04-13 19:42:10|175.37|172.97|175.17|172.77|175.37|172.97|175.17|172.77|0
1649878940000|2022-04-13 19:42:20|175.31|172.91|175.37|172.97|175.37|172.97|175.31|172.91|0
1649878950000|2022-04-13 19:42:30|175.27|172.87|175.31|172.91|175.31|172.91|175.27|172.87|0
1649878960000|2022-04-13 19:42:40|175.24|172.84|175.37|172.97|175.37|172.97|175.17|172.77|0
1649878970000|2022-04-13 19:42:50|175.31|172.91|175.44|173.04|175.44|173.04|175.31|172.91|0
1649878980000|2022-04-13 19:43:00|175.37|172.97|175.31|172.91|175.41|173.01|175.31|172.91|0
1649878990000|2022-04-13 19:43:10|175.17|172.77|175.31|172.91|175.37|172.97|175.17|172.77|0
1649879000000|2022-04-13 19:43:20|175.27|172.87|175.17|172.77|175.27|172.87|175.17|172.77|0
1649879010000|2022-04-13 19:43:30|175.24|172.84|175.37|172.97|175.37|172.97|175.24|172.84|0
1649879020000|2022-04-13 19:43:40|175.44|173.04|175.51|173.11|175.51|173.11|175.44|173.04|0
1649879030000|2022-04-13 19:43:50|175.44|173.04|175.37|172.97|175.51|173.11|175.31|172.91|0
1649879040000|2022-04-13 19:44:00|175.31|172.91|175.17|172.77|175.31|172.91|175.17|172.77|0
1649879050000|2022-04-13 19:44:10|175.1|172.7|175.24|172.84|175.24|172.84|175.04|172.64|0
1649879060000|2022-04-13 19:44:20|175.21|172.81|175.17|172.77|175.24|172.84|175.17|172.77|0
1649879070000|2022-04-13 19:44:30|175.1|172.7|175.24|172.84|175.24|172.84|175.1|172.7|0
1649879080000|2022-04-13 19:44:40|175.31|172.91|175.1|172.7|175.31|172.91|175.1|172.7|0
1649879090000|2022-04-13 19:44:50|175.07|172.67|175.04|172.64|175.07|172.67|174.97|172.57|0
1649879100000|2022-04-13 19:45:00|174.84|172.44|174.84|172.44|174.84|172.44|174.77|172.37|0
1649879110000|2022-04-13 19:45:10|174.7|172.3|174.84|172.44|174.9|172.5|174.7|172.3|0
1649879120000|2022-04-13 19:45:20|174.9|172.5|175.04|172.64|175.04|172.64|174.84|172.44|0
1649879130000|2022-04-13 19:45:30|174.97|172.57|174.97|172.57|175.04|172.64|174.97|172.57|0
1649879140000|2022-04-13 19:45:40|174.84|172.44|174.7|172.3|174.9|172.5|174.7|172.3|0
1649879150000|2022-04-13 19:45:50|174.77|172.37|174.77|172.37|174.77|172.37|174.77|172.37|0
1649879160000|2022-04-13 19:46:00|174.7|172.3|174.57|172.17|174.77|172.37|174.57|172.17|0
1649879170000|2022-04-13 19:46:10|174.5|172.1|174.5|172.1|174.57|172.17|174.5|172.1|0
1649879180000|2022-04-13 19:46:20|174.44|172.04|174.57|172.17|174.57|172.17|174.44|172.04|0
1649879190000|2022-04-13 19:46:30|174.5|172.1|174.44|172.04|174.5|172.1|174.44|172.04|0
1649879200000|2022-04-13 19:46:40|174.5|172.1|174.57|172.17|174.57|172.17|174.5|172.1|0
1649879210000|2022-04-13 19:46:50|174.5|172.1|174.43|172.03|174.5|172.1|174.43|172.03|0
1649879220000|2022-04-13 19:47:00|174.37|171.97|174.47|172.07|174.5|172.1|174.37|171.97|0
1649879230000|2022-04-13 19:47:10|174.5|172.1|174.5|172.1|174.57|172.17|174.5|172.1|0
1649879240000|2022-04-13 19:47:20|174.43|172.03|174.5|172.1|174.5|172.1|174.43|172.03|0
1649879250000|2022-04-13 19:47:30|174.54|172.14|174.7|172.3|174.7|172.3|174.54|172.14|0
1649879260000|2022-04-13 19:47:40|174.77|172.37|174.77|172.37|174.77|172.37|174.77|172.37|0
1649879270000|2022-04-13 19:47:50|174.7|172.3|174.7|172.3|174.9|172.5|174.7|172.3|0
1649879280000|2022-04-13 19:48:00|174.77|172.37|174.77|172.37|174.77|172.37|174.63|172.23|0
1649879290000|2022-04-13 19:48:10|174.84|172.44|175.1|172.7|175.1|172.7|174.84|172.44|0
1649879300000|2022-04-13 19:48:20|174.97|172.57|174.97|172.57|174.97|172.57|174.9|172.5|0
1649879310000|2022-04-13 19:48:30|175.17|172.77|175.1|172.7|175.17|172.77|175.1|172.7|0
1649879320000|2022-04-13 19:48:40|175.07|172.67|175.17|172.77|175.17|172.77|175.04|172.64|0
1649879330000|2022-04-13 19:48:50|175.1|172.7|174.97|172.57|175.1|172.7|174.97|172.57|0
1649879340000|2022-04-13 19:49:00|175.1|172.7|175.24|172.84|175.3|172.9|175.1|172.7|0
1649879350000|2022-04-13 19:49:10|175.17|172.77|175.3|172.9|175.3|172.9|175.17|172.77|0
1649879360000|2022-04-13 19:49:20|175.37|172.97|175.24|172.84|175.37|172.97|175.24|172.84|0
1649879370000|2022-04-13 19:49:30|175.17|172.77|174.9|172.5|175.17|172.77|174.9|172.5|0
1649879380000|2022-04-13 19:49:40|174.97|172.57|174.97|172.57|175.04|172.64|174.97|172.57|0
1649879390000|2022-04-13 19:49:50|174.9|172.5|174.63|172.23|174.9|172.5|174.63|172.23|0
1649879400000|2022-04-13 19:50:00|174.7|172.3|175.37|172.97|175.37|172.97|174.7|172.3|0
1649879410000|2022-04-13 19:50:10|175.64|173.24|175.97|173.57|176.24|173.84|175.64|173.24|0
1649879420000|2022-04-13 19:50:20|175.84|173.44|175.84|173.44|175.97|173.57|175.84|173.44|0
1649879430000|2022-04-13 19:50:30|175.91|173.51|176.11|173.71|176.11|173.71|175.91|173.51|0
1649879440000|2022-04-13 19:50:40|176.08|173.68|176.24|173.84|176.24|173.84|176.08|173.68|0
1649879450000|2022-04-13 19:50:50|176.11|173.71|175.57|173.17|176.11|173.71|175.57|173.17|0
1649879460000|2022-04-13 19:51:00|175.71|173.31|175.91|173.51|175.91|173.51|175.64|173.24|0
1649879470000|2022-04-13 19:51:10|175.77|173.37|175.57|173.17|175.77|173.37|175.5|173.1|0
1649879480000|2022-04-13 19:51:20|175.37|172.97|175.37|172.97|175.37|172.97|175.3|172.9|0
1649879490000|2022-04-13 19:51:30|175.57|173.17|175.44|173.04|175.57|173.17|175.44|173.04|0
1649879500000|2022-04-13 19:51:40|175.5|173.1|175.57|173.17|175.57|173.17|175.5|173.1|0
1649879510000|2022-04-13 19:51:50|175.64|173.24|175.5|173.1|175.7|173.3|175.5|173.1|0
1649879520000|2022-04-13 19:52:00|175.7|173.3|175.91|173.51|175.97|173.57|175.7|173.3|0
1649879530000|2022-04-13 19:52:10|176.01|173.61|175.97|173.57|176.04|173.64|175.97|173.57|0
1649879540000|2022-04-13 19:52:20|176.04|173.64|175.97|173.57|176.04|173.64|175.97|173.57|0
1649879550000|2022-04-13 19:52:30|176.11|173.71|176.11|173.71|176.11|173.71|176.11|173.71|0
1649879560000|2022-04-13 19:52:40|176.18|173.78|175.77|173.37|176.18|173.78|175.77|173.37|0
1649879570000|2022-04-13 19:52:50|175.7|173.3|175.64|173.24|175.7|173.3|175.64|173.24|0
1649879580000|2022-04-13 19:53:00|175.5|173.1|175.97|173.57|175.97|173.57|175.5|173.1|0
1649879590000|2022-04-13 19:53:10|175.91|173.51|175.7|173.3|175.91|173.51|175.7|173.3|0
1649879600000|2022-04-13 19:53:20|175.91|173.51|176.11|173.71|176.11|173.71|175.91|173.51|0
1649879610000|2022-04-13 19:53:30|176.17|173.77|176.04|173.64|176.17|173.77|176.04|173.64|0
1649879620000|2022-04-13 19:53:40|176.11|173.71|176.11|173.71|176.11|173.71|176.04|173.64|0
1649879630000|2022-04-13 19:53:50|176.17|173.77|176.24|173.84|176.24|173.84|176.17|173.77|0
1649879640000|2022-04-13 19:54:00|176.31|173.91|176.31|173.91|176.31|173.91|176.24|173.84|0
1649879650000|2022-04-13 19:54:10|176.38|173.98|176.65|174.25|176.65|174.25|176.38|173.98|0
1649879660000|2022-04-13 19:54:20|176.58|174.18|176.58|174.18|176.65|174.25|176.51|174.11|0
1649879670000|2022-04-13 19:54:30|176.78|174.38|176.71|174.31|176.78|174.38|176.71|174.31|0
1649879680000|2022-04-13 19:54:40|176.38|173.98|176.31|173.91|176.38|173.98|176.31|173.91|0
1649879690000|2022-04-13 19:54:50|176.24|173.84|176.38|173.98|176.44|174.04|176.24|173.84|0
1649879700000|2022-04-13 19:55:00|176.78|174.38|176.58|174.18|176.78|174.38|176.58|174.18|0
1649879710000|2022-04-13 19:55:10|176.44|174.04|176.58|174.18|176.58|174.18|176.38|173.98|0
1649879720000|2022-04-13 19:55:20|176.71|174.31|176.65|174.25|176.71|174.31|176.65|174.25|0
1649879730000|2022-04-13 19:55:30|176.71|174.31|176.65|174.25|176.71|174.31|176.65|174.25|0
1649879740000|2022-04-13 19:55:40|176.78|174.38|176.65|174.25|176.78|174.38|176.65|174.25|0
1649879750000|2022-04-13 19:55:50|176.71|174.31|176.58|174.18|176.78|174.38|176.58|174.18|0
1649879760000|2022-04-13 19:56:00|176.71|174.31|176.58|174.18|176.78|174.38|176.58|174.18|0
1649879770000|2022-04-13 19:56:10|176.65|174.25|176.51|174.11|176.65|174.25|176.51|174.11|0
1649879780000|2022-04-13 19:56:20|176.48|174.08|176.58|174.18|176.58|174.18|176.44|174.04|0
1649879790000|2022-04-13 19:56:30|176.71|174.31|176.65|174.25|176.71|174.31|176.65|174.25|0
1649879800000|2022-04-13 19:56:40|176.71|174.31|176.58|174.18|176.71|174.31|176.58|174.18|0
1649879810000|2022-04-13 19:56:50|176.51|174.11|176.17|173.77|176.51|174.11|176.17|173.77|0
1649879820000|2022-04-13 19:57:00|176.24|173.84|176.31|173.91|176.31|173.91|176.17|173.77|0
1649879830000|2022-04-13 19:57:10|176.17|173.77|176.24|173.84|176.24|173.84|176.17|173.77|0
1649879840000|2022-04-13 19:57:20|176.31|173.91|175.03|172.63|176.31|173.91|175.03|172.63|0
1649879850000|2022-04-13 19:57:30|174.96|172.56|175.07|172.67|175.07|172.67|174.96|172.56|0
1649879860000|2022-04-13 19:57:40|175.1|172.7|175.1|172.7|175.16|172.76|175.1|172.7|0
1649879870000|2022-04-13 19:57:50|175.07|172.67|175.03|172.63|175.07|172.67|174.96|172.56|0
1649879880000|2022-04-13 19:58:00|175.1|172.7|175.37|172.97|175.37|172.97|175.1|172.7|0
1649879890000|2022-04-13 19:58:10|175.43|173.03|175.37|172.97|175.43|173.03|175.3|172.9|0
1649879900000|2022-04-13 19:58:20|175.16|172.76|175.3|172.9|175.3|172.9|175.16|172.76|0
1649879910000|2022-04-13 19:58:30|175.37|172.97|175.37|172.97|175.37|172.97|175.3|172.9|0
1649879920000|2022-04-13 19:58:40|175.43|173.03|175.3|172.9|175.43|173.03|175.3|172.9|0
1649879930000|2022-04-13 19:58:50|175.23|172.83|175.37|172.97|175.37|172.97|175.16|172.76|0
1649879940000|2022-04-13 19:59:00|175.5|173.1|175.91|173.51|175.91|173.51|175.5|173.1|0
1649879950000|2022-04-13 19:59:10|175.84|173.44|175.7|173.3|175.84|173.44|175.7|173.3|0
1649879960000|2022-04-13 19:59:20|175.64|173.24|175.57|173.17|175.84|173.44|175.57|173.17|0
1649879970000|2022-04-13 19:59:30|175.64|173.24|175.37|172.97|175.64|173.24|175.37|172.97|0
1649879980000|2022-04-13 19:59:40|175.16|172.76|174.9|172.5|175.16|172.76|174.9|172.5|0
1649879990000|2022-04-13 19:59:50|174.76|172.36|175.1|172.7|175.1|172.7|174.63|172.23|0
1649880000000|2022-04-13 20:00:00|174.9|172.5|175.77|173.37|175.77|173.37|174.9|172.5|0
1649880010000|2022-04-13 20:00:10|175.94|173.54|175.77|173.37|176.04|173.64|175.77|173.37|0
1649880020000|2022-04-13 20:00:20|175.64|173.24|175.64|173.24|175.7|173.3|175.64|173.24|0
1649880030000|2022-04-13 20:00:30|175.7|173.3|175.57|173.17|175.7|173.3|175.57|173.17|0
1649880040000|2022-04-13 20:00:40|175.63|173.23|175.77|173.37|175.77|173.37|175.63|173.23|0
1649880050000|2022-04-13 20:00:50|175.84|173.44|175.97|173.57|175.97|173.57|175.84|173.44|0
1649880060000|2022-04-13 20:01:00|176.04|173.64|175.97|173.57|176.04|173.64|175.97|173.57|0
1649880070000|2022-04-13 20:01:10|175.9|173.5|175.7|173.3|175.9|173.5|175.7|173.3|0
1649880080000|2022-04-13 20:01:20|175.77|173.37|175.63|173.23|175.77|173.37|175.57|173.17|0
1649880090000|2022-04-13 20:01:30|175.7|173.3|175.57|173.17|175.7|173.3|175.57|173.17|0
1649880100000|2022-04-13 20:01:40|175.63|173.23|175.84|173.44|175.84|173.44|175.63|173.23|0
1649880110000|2022-04-13 20:01:50|175.9|173.5|175.84|173.44|175.9|173.5|175.77|173.37|0
1649880120000|2022-04-13 20:02:00|175.8|173.4|175.84|173.44|175.84|173.44|175.77|173.37|0
1649880130000|2022-04-13 20:02:10|175.77|173.37|175.84|173.44|175.84|173.44|175.77|173.37|0
1649880150000|2022-04-13 20:02:30|175.77|173.37|175.77|173.37|175.77|173.37|175.7|173.3|0
1649880160000|2022-04-13 20:02:40|175.74|173.34|175.7|173.3|175.74|173.34|175.7|173.3|0
1649880170000|2022-04-13 20:02:50|175.63|173.23|175.43|173.03|175.63|173.23|175.43|173.03|0
1649880180000|2022-04-13 20:03:00|175.5|173.1|175.63|173.23|175.63|173.23|175.5|173.1|0
1649880190000|2022-04-13 20:03:10|175.7|173.3|175.77|173.37|175.77|173.37|175.7|173.3|0
1649880200000|2022-04-13 20:03:20|175.7|173.3|175.7|173.3|175.7|173.3|175.7|173.3|0
1649880210000|2022-04-13 20:03:30|175.77|173.37|175.77|173.37|175.77|173.37|175.77|173.37|0
1649880220000|2022-04-13 20:03:40|175.7|173.3|175.77|173.37|175.77|173.37|175.7|173.3|0
1649880230000|2022-04-13 20:03:50|175.84|173.44|175.77|173.37|175.84|173.44|175.77|173.37|0
1649880240000|2022-04-13 20:04:00|175.84|173.44|175.7|173.3|175.84|173.44|175.7|173.3|0
1649880250000|2022-04-13 20:04:10|175.77|173.37|175.9|173.5|175.9|173.5|175.77|173.37|0
1649880260000|2022-04-13 20:04:20|175.97|173.57|176.11|173.71|176.11|173.71|175.97|173.57|0
1649880270000|2022-04-13 20:04:30|176.17|173.77|176.04|173.64|176.17|173.77|176.04|173.64|0
1649880280000|2022-04-13 20:04:40|176.11|173.71|176.04|173.64|176.11|173.71|176.04|173.64|0
1649880290000|2022-04-13 20:04:50|175.97|173.57|175.9|173.5|175.97|173.57|175.84|173.44|0
1649880300000|2022-04-13 20:05:00|175.97|173.57|176.17|173.77|176.17|173.77|175.97|173.57|0
1649880310000|2022-04-13 20:05:10|176.11|173.71|176.04|173.64|176.11|173.71|176.04|173.64|0
1649880320000|2022-04-13 20:05:20|176.17|173.77|176.17|173.77|176.17|173.77|176.17|173.77|0
1649880330000|2022-04-13 20:05:30|176.11|173.71|176.17|173.77|176.17|173.77|176.11|173.71|0
1649880350000|2022-04-13 20:05:50|176.1|173.7|176.1|173.7|176.1|173.7|176.1|173.7|0
1649880360000|2022-04-13 20:06:00|176.04|173.64|176.1|173.7|176.1|173.7|176.04|173.64|0
1649880370000|2022-04-13 20:06:10|175.97|173.57|176.04|173.64|176.04|173.64|175.97|173.57|0
1649880380000|2022-04-13 20:06:20|176|173.6|176.04|173.64|176.04|173.64|175.97|173.57|0
1649880390000|2022-04-13 20:06:30|176|173.6|176.04|173.64|176.04|173.64|176|173.6|0
1649880410000|2022-04-13 20:06:50|176|173.6|175.97|173.57|176|173.6|175.97|173.57|0
1649880420000|2022-04-13 20:07:00|176.04|173.64|176.04|173.64|176.04|173.64|176.04|173.64|0
1649880430000|2022-04-13 20:07:10|175.97|173.57|176.04|173.64|176.04|173.64|175.97|173.57|0
1649880450000|2022-04-13 20:07:30|176.1|173.7|176.04|173.64|176.1|173.7|176.04|173.64|0
1649880460000|2022-04-13 20:07:40|176.1|173.7|176.17|173.77|176.17|173.77|176.1|173.7|0
1649880480000|2022-04-13 20:08:00|176.14|173.74|176.1|173.7|176.14|173.74|176.1|173.7|0
1649880510000|2022-04-13 20:08:30|176.04|173.64|176.04|173.64|176.04|173.64|176.04|173.64|0
1649880520000|2022-04-13 20:08:40|175.97|173.57|175.97|173.57|175.97|173.57|175.97|173.57|0
1649880540000|2022-04-13 20:09:00|175.83|173.43|175.83|173.43|175.83|173.43|175.83|173.43|0
1649880550000|2022-04-13 20:09:10|175.77|173.37|175.83|173.43|175.83|173.43|175.77|173.37|0
1649880560000|2022-04-13 20:09:20|175.9|173.5|175.83|173.43|175.9|173.5|175.83|173.43|0
1649880570000|2022-04-13 20:09:30|175.9|173.5|175.83|173.43|175.9|173.5|175.83|173.43|0
1649880590000|2022-04-13 20:09:50|175.9|173.5|175.83|173.43|175.9|173.5|175.83|173.43|0
1649880600000|2022-04-13 20:10:00|175.9|173.5|175.83|173.43|175.9|173.5|175.83|173.43|0
1649880610000|2022-04-13 20:10:10|175.97|173.57|175.97|173.57|175.97|173.57|175.97|173.57|0
1649880620000|2022-04-13 20:10:20|175.9|173.5|175.97|173.57|175.97|173.57|175.9|173.5|0
1649880630000|2022-04-13 20:10:30|175.9|173.5|175.9|173.5|175.9|173.5|175.9|173.5|0
1649880640000|2022-04-13 20:10:40|175.97|173.57|175.97|173.57|175.97|173.57|175.97|173.57|0
1649880670000|2022-04-13 20:11:10|175.9|173.5|175.9|173.5|175.9|173.5|175.9|173.5|0
1649880680000|2022-04-13 20:11:20|175.83|173.43|175.83|173.43|175.83|173.43|175.83|173.43|0
1649880690000|2022-04-13 20:11:30|175.94|173.54|175.83|173.43|175.94|173.54|175.83|173.43|0
1649880710000|2022-04-13 20:11:50|175.9|173.5|175.9|173.5|175.9|173.5|175.9|173.5|0
1649880730000|2022-04-13 20:12:10|175.83|173.43|175.83|173.43|175.83|173.43|175.83|173.43|0
1649880750000|2022-04-13 20:12:30|175.9|173.5|175.9|173.5|175.9|173.5|175.9|173.5|0
1649880760000|2022-04-13 20:12:40|175.97|173.57|175.97|173.57|175.97|173.57|175.97|173.57|0
1649880770000|2022-04-13 20:12:50|176.03|173.63|175.97|173.57|176.03|173.63|175.97|173.57|0
1649880780000|2022-04-13 20:13:00|175.9|173.5|175.9|173.5|175.97|173.57|175.9|173.5|0
1649880790000|2022-04-13 20:13:10|175.76|173.36|175.76|173.36|175.83|173.43|175.76|173.36|0
1649880800000|2022-04-13 20:13:20|175.7|173.3|175.56|173.16|175.7|173.3|175.56|173.16|0
1649880810000|2022-04-13 20:13:30|175.6|173.2|175.56|173.16|175.63|173.23|175.56|173.16|0
1649880820000|2022-04-13 20:13:40|175.63|173.23|175.63|173.23|175.63|173.23|175.63|173.23|0
1649880830000|2022-04-13 20:13:50|175.7|173.3|175.7|173.3|175.7|173.3|175.7|173.3|0
1649880840000|2022-04-13 20:14:00|175.9|173.5|175.87|173.47|175.9|173.5|175.83|173.43|0
1649880850000|2022-04-13 20:14:10|175.9|173.5|175.97|173.57|175.97|173.57|175.9|173.5|0
1649880870000|2022-04-13 20:14:30|176.03|173.63|176.1|173.7|176.1|173.7|176.03|173.63|0
1649880890000|2022-04-13 20:14:50|176.17|173.77|176.17|173.77|176.17|173.77|176.17|173.77|0
1649880910000|2022-04-13 20:15:10|176.37|173.57|176.3|173.5|176.37|173.57|176.3|173.5|0
1649880920000|2022-04-13 20:15:20|176.37|173.57|176.3|173.5|176.37|173.57|176.3|173.5|0
1649880930000|2022-04-13 20:15:30|176.23|173.43|176.23|173.43|176.23|173.43|176.23|173.43|0
1649880940000|2022-04-13 20:15:40|176.17|173.37|176.17|173.37|176.17|173.37|176.17|173.37|0
1649880950000|2022-04-13 20:15:50|176.23|173.43|176.23|173.43|176.23|173.43|176.23|173.43|0
1649880990000|2022-04-13 20:16:30|176.03|173.23|175.96|173.16|176.03|173.23|175.9|173.1|0
1649881020000|2022-04-13 20:17:00|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649881030000|2022-04-13 20:17:10|175.96|173.16|175.96|173.16|175.96|173.16|175.96|173.16|0
1649881060000|2022-04-13 20:17:40|175.89|173.09|175.96|173.16|175.96|173.16|175.89|173.09|0
1649881110000|2022-04-13 20:18:30|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649881120000|2022-04-13 20:18:40|175.96|173.16|176|173.2|176.03|173.23|175.96|173.16|0
1649881130000|2022-04-13 20:18:50|175.96|173.16|175.96|173.16|175.96|173.16|175.96|173.16|0
1649881160000|2022-04-13 20:19:20|176.03|173.23|176.1|173.3|176.1|173.3|176.03|173.23|0
1649881170000|2022-04-13 20:19:30|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649881200000|2022-04-13 20:20:00|175.96|173.16|175.96|173.16|176.03|173.23|175.96|173.16|0
1649881210000|2022-04-13 20:20:10|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649881220000|2022-04-13 20:20:20|176.1|173.3|176.1|173.3|176.1|173.3|176.1|173.3|0
1649881290000|2022-04-13 20:21:30|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649881320000|2022-04-13 20:22:00|176.1|173.3|176.1|173.3|176.1|173.3|176.1|173.3|0
1649881360000|2022-04-13 20:22:40|176.09|173.29|176.09|173.29|176.09|173.29|176.09|173.29|0
1649881380000|2022-04-13 20:23:00|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649881460000|2022-04-13 20:24:20|175.96|173.16|175.96|173.16|175.96|173.16|175.96|173.16|0
1649881490000|2022-04-13 20:24:50|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649881500000|2022-04-13 20:25:00|175.96|173.16|175.96|173.16|175.96|173.16|175.96|173.16|0
1649881510000|2022-04-13 20:25:10|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649881520000|2022-04-13 20:25:20|176.09|173.29|176.03|173.23|176.09|173.29|176.03|173.23|0
1649881540000|2022-04-13 20:25:40|175.96|173.16|175.99|173.19|175.99|173.19|175.96|173.16|0
1649881550000|2022-04-13 20:25:50|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649881560000|2022-04-13 20:26:00|175.99|173.19|175.99|173.19|175.99|173.19|175.99|173.19|0
1649881570000|2022-04-13 20:26:10|176.03|173.23|175.99|173.19|176.03|173.23|175.96|173.16|0
1649881580000|2022-04-13 20:26:20|176.03|173.23|176.09|173.29|176.09|173.29|176.03|173.23|0
1649881590000|2022-04-13 20:26:30|176.03|173.23|176.03|173.23|176.03|173.23|175.96|173.16|0
1649881600000|2022-04-13 20:26:40|176.09|173.29|175.89|173.09|176.09|173.29|175.89|173.09|0
1649881620000|2022-04-13 20:27:00|175.96|173.16|176.03|173.23|176.03|173.23|175.96|173.16|0
1649881640000|2022-04-13 20:27:20|175.96|173.16|175.96|173.16|175.96|173.16|175.96|173.16|0
1649881650000|2022-04-13 20:27:30|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649881670000|2022-04-13 20:27:50|175.96|173.16|175.96|173.16|175.96|173.16|175.96|173.16|0
1649881730000|2022-04-13 20:28:50|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649881760000|2022-04-13 20:29:20|176.09|173.29|176.09|173.29|176.09|173.29|176.09|173.29|0
1649881830000|2022-04-13 20:30:30|176.02|173.22|176.09|173.29|176.09|173.29|176.02|173.22|0
1649881990000|2022-04-13 20:33:10|176.02|173.22|176.06|173.26|176.06|173.26|176.02|173.22|0
1649882000000|2022-04-13 20:33:20|176.09|173.29|176.09|173.29|176.09|173.29|176.09|173.29|0
1649882060000|2022-04-13 20:34:20|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649882170000|2022-04-13 20:36:10|175.95|173.15|175.95|173.15|175.95|173.15|175.95|173.15|0
1649882180000|2022-04-13 20:36:20|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649882230000|2022-04-13 20:37:10|176.09|173.29|176.02|173.22|176.09|173.29|176.02|173.22|0
1649882260000|2022-04-13 20:37:40|175.95|173.15|175.95|173.15|175.95|173.15|175.95|173.15|0
1649882290000|2022-04-13 20:38:10|175.99|173.19|175.99|173.19|175.99|173.19|175.99|173.19|0
1649882300000|2022-04-13 20:38:20|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649882320000|2022-04-13 20:38:40|176.09|173.29|176.06|173.26|176.09|173.29|176.06|173.26|0
1649882330000|2022-04-13 20:38:50|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649882370000|2022-04-13 20:39:30|176.06|173.26|176.09|173.29|176.09|173.29|176.06|173.26|0
1649882380000|2022-04-13 20:39:40|176.06|173.26|176.09|173.29|176.09|173.29|176.06|173.26|0
1649882400000|2022-04-13 20:40:00|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649882490000|2022-04-13 20:41:30|175.95|173.15|175.95|173.15|175.95|173.15|175.95|173.15|0
1649882510000|2022-04-13 20:41:50|176.09|173.29|176.02|173.22|176.09|173.29|176.02|173.22|0
1649882540000|2022-04-13 20:42:20|176.09|173.29|176.09|173.29|176.09|173.29|176.09|173.29|0
1649882580000|2022-04-13 20:43:00|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649882600000|2022-04-13 20:43:20|175.88|173.08|175.99|173.19|176.02|173.22|175.88|173.08|0
1649882610000|2022-04-13 20:43:30|176.02|173.22|175.99|173.19|176.02|173.22|175.99|173.19|0
1649882620000|2022-04-13 20:43:40|175.95|173.15|175.95|173.15|175.95|173.15|175.95|173.15|0
1649882650000|2022-04-13 20:44:10|176.02|173.22|175.95|173.15|176.02|173.22|175.95|173.15|0
1649882680000|2022-04-13 20:44:40|176.02|173.22|175.95|173.15|176.02|173.22|175.95|173.15|0
1649882700000|2022-04-13 20:45:00|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649882760000|2022-04-13 20:46:00|176.08|173.28|176.08|173.28|176.08|173.28|176.08|173.28|0
1649882790000|2022-04-13 20:46:30|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649882800000|2022-04-13 20:46:40|175.95|173.15|175.95|173.15|175.95|173.15|175.95|173.15|0
1649882810000|2022-04-13 20:46:50|175.88|173.08|175.88|173.08|175.88|173.08|175.88|173.08|0
1649882820000|2022-04-13 20:47:00|175.95|173.15|175.95|173.15|175.95|173.15|175.95|173.15|0
1649882850000|2022-04-13 20:47:30|175.88|173.08|175.88|173.08|175.88|173.08|175.88|173.08|0
1649882860000|2022-04-13 20:47:40|175.95|173.15|175.95|173.15|175.95|173.15|175.95|173.15|0
1649882870000|2022-04-13 20:47:50|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649882880000|2022-04-13 20:48:00|176.08|173.28|176.08|173.28|176.08|173.28|176.08|173.28|0
1649882890000|2022-04-13 20:48:10|176.02|173.22|175.98|173.18|176.02|173.22|175.95|173.15|0
1649882900000|2022-04-13 20:48:20|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649882910000|2022-04-13 20:48:30|175.95|173.15|175.95|173.15|175.95|173.15|175.95|173.15|0
1649882930000|2022-04-13 20:48:50|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649882940000|2022-04-13 20:49:00|175.95|173.15|175.95|173.15|175.95|173.15|175.95|173.15|0
1649882980000|2022-04-13 20:49:40|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649883020000|2022-04-13 20:50:20|176.08|173.28|176.08|173.28|176.08|173.28|176.08|173.28|0
1649883030000|2022-04-13 20:50:30|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649883040000|2022-04-13 20:50:40|176.08|173.28|176.08|173.28|176.08|173.28|176.05|173.25|0
1649883080000|2022-04-13 20:51:20|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649883110000|2022-04-13 20:51:50|175.95|173.15|175.95|173.15|175.95|173.15|175.95|173.15|0
1649883120000|2022-04-13 20:52:00|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649883170000|2022-04-13 20:52:50|176.08|173.28|176.08|173.28|176.08|173.28|176.08|173.28|0
1649883220000|2022-04-13 20:53:40|176.01|173.21|176.08|173.28|176.08|173.28|176.01|173.21|0
1649883260000|2022-04-13 20:54:20|176.05|173.25|176.08|173.28|176.08|173.28|176.05|173.25|0
1649883280000|2022-04-13 20:54:40|176.01|173.21|176.08|173.28|176.08|173.28|176.01|173.21|0
1649883300000|2022-04-13 20:55:00|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649883310000|2022-04-13 20:55:10|176.08|173.28|176.05|173.25|176.08|173.28|176.05|173.25|0
1649883320000|2022-04-13 20:55:20|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649883330000|2022-04-13 20:55:30|176.08|173.28|176.08|173.28|176.08|173.28|176.08|173.28|0
1649883420000|2022-04-13 20:57:00|176.01|173.21|176.05|173.25|176.05|173.25|176.01|173.21|0
1649883430000|2022-04-13 20:57:10|176.01|173.21|176.01|173.21|176.01|173.21|175.94|173.14|0
1649883470000|2022-04-13 20:57:50|176.05|173.25|176.05|173.25|176.05|173.25|176.05|173.25|0
1649883480000|2022-04-13 20:58:00|176.08|173.28|176.08|173.28|176.08|173.28|176.01|173.21|0
1649883520000|2022-04-13 20:58:40|176.15|173.35|176.21|173.41|176.21|173.41|176.15|173.35|0
1649883560000|2022-04-13 20:59:20|176.25|173.45|176.25|173.45|176.25|173.45|176.25|173.45|0
1649883570000|2022-04-13 20:59:30|176.28|173.48|176.28|173.48|176.28|173.48|176.28|173.48|0
1649883590000|2022-04-13 20:59:50|176.32|173.52|176.25|173.45|176.32|173.52|176.25|173.45|0
1649883600000|2022-04-13 21:00:00|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649883620000|2022-04-13 21:00:20|176.2|173.4|176.2|173.4|176.2|173.4|176.2|173.4|0
1649883630000|2022-04-13 21:00:30|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649883650000|2022-04-13 21:00:50|176.2|173.4|176.2|173.4|176.2|173.4|176.2|173.4|0
1649883670000|2022-04-13 21:01:10|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649883690000|2022-04-13 21:01:30|176.2|173.4|176.2|173.4|176.2|173.4|176.2|173.4|0
1649883710000|2022-04-13 21:01:50|176.25|173.45|176.25|173.45|176.25|173.45|176.25|173.45|0
1649883720000|2022-04-13 21:02:00|176.2|173.4|176.2|173.4|176.2|173.4|176.2|173.4|0
1649883730000|2022-04-13 21:02:10|176.18|173.38|176.18|173.38|176.18|173.38|176.18|173.38|0
1649883740000|2022-04-13 21:02:20|176.22|173.42|176.24|173.44|176.24|173.44|176.22|173.42|0
1649883760000|2022-04-13 21:02:40|176.22|173.42|176.22|173.42|176.22|173.42|176.22|173.42|0
1649883780000|2022-04-13 21:03:00|176.24|173.44|176.24|173.44|176.24|173.44|176.24|173.44|0
1649883790000|2022-04-13 21:03:10|176.17|173.37|176.17|173.37|176.17|173.37|176.17|173.37|0
1649883820000|2022-04-13 21:03:40|176.16|173.36|176.16|173.36|176.16|173.36|176.16|173.36|0
1649883850000|2022-04-13 21:04:10|176.17|173.37|176.23|173.43|176.23|173.43|176.17|173.37|0
1649883860000|2022-04-13 21:04:20|176.17|173.37|176.17|173.37|176.24|173.44|176.17|173.37|0
1649883900000|2022-04-13 21:05:00|176.24|173.44|176.17|173.37|176.24|173.44|176.17|173.37|0
1649883910000|2022-04-13 21:05:10|176.22|173.42|176.17|173.37|176.22|173.42|176.17|173.37|0
1649883920000|2022-04-13 21:05:20|176.21|173.41|176.21|173.41|176.21|173.41|176.21|173.41|0
1649883960000|2022-04-13 21:06:00|176.23|173.43|176.28|173.48|176.28|173.48|176.23|173.43|0
1649884000000|2022-04-13 21:06:40|176.27|173.47|176.27|173.47|176.27|173.47|176.27|173.47|0
1649884010000|2022-04-13 21:06:50|176.28|173.48|176.29|173.49|176.29|173.49|176.28|173.48|0
1649884030000|2022-04-13 21:07:10|176.28|173.48|176.28|173.48|176.29|173.49|176.28|173.48|0
1649884050000|2022-04-13 21:07:30|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649884080000|2022-04-13 21:08:00|176.28|173.48|176.28|173.48|176.28|173.48|176.28|173.48|0
1649884170000|2022-04-13 21:09:30|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649884190000|2022-04-13 21:09:50|176.28|173.48|176.28|173.48|176.28|173.48|176.28|173.48|0
1649884220000|2022-04-13 21:10:20|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649884230000|2022-04-13 21:10:30|176.28|173.48|176.28|173.48|176.28|173.48|176.28|173.48|0
1649884400000|2022-04-13 21:13:20|176.29|173.49|176.3|173.5|176.31|173.51|176.29|173.49|0
1649884420000|2022-04-13 21:13:40|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649884440000|2022-04-13 21:14:00|176.28|173.48|176.28|173.48|176.28|173.48|176.28|173.48|0
1649884470000|2022-04-13 21:14:30|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649884490000|2022-04-13 21:14:50|176.28|173.48|176.28|173.48|176.28|173.48|176.28|173.48|0
1649884550000|2022-04-13 21:15:50|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649884580000|2022-04-13 21:16:20|176.24|173.44|176.29|173.49|176.29|173.49|176.24|173.44|0
1649884610000|2022-04-13 21:16:50|176.3|173.5|176.3|173.5|176.3|173.5|176.3|173.5|0
1649884630000|2022-04-13 21:17:10|176.29|173.49|176.29|173.49|176.3|173.5|176.29|173.49|0
1649884650000|2022-04-13 21:17:30|176.28|173.48|176.28|173.48|176.28|173.48|176.28|173.48|0
1649884700000|2022-04-13 21:18:20|176.23|173.43|176.23|173.43|176.28|173.48|176.23|173.43|0
1649884720000|2022-04-13 21:18:40|176.22|173.42|176.22|173.42|176.22|173.42|176.22|173.42|0
1649884820000|2022-04-13 21:20:20|176.13|173.33|176.13|173.33|176.13|173.33|176.13|173.33|0
1649884840000|2022-04-13 21:20:40|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1649884850000|2022-04-13 21:20:50|176.09|173.29|176.09|173.29|176.09|173.29|176.09|173.29|0
1649884860000|2022-04-13 21:21:00|176.08|173.28|176.01|173.21|176.08|173.28|176.01|173.21|0
1649884950000|2022-04-13 21:22:30|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649884980000|2022-04-13 21:23:00|176.01|173.21|176|173.2|176.01|173.21|176|173.2|0
1649884990000|2022-04-13 21:23:10|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649885000000|2022-04-13 21:23:20|176|173.2|176.02|173.22|176.02|173.22|176|173.2|0
1649885010000|2022-04-13 21:23:30|175.99|173.19|175.99|173.19|175.99|173.19|175.99|173.19|0
1649885020000|2022-04-13 21:23:40|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649885040000|2022-04-13 21:24:00|175.99|173.19|175.99|173.19|175.99|173.19|175.99|173.19|0
1649885050000|2022-04-13 21:24:10|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649885070000|2022-04-13 21:24:30|176.03|173.23|176.02|173.22|176.03|173.23|176.02|173.22|0
1649885160000|2022-04-13 21:26:00|176.04|173.24|176.04|173.24|176.04|173.24|176.04|173.24|0
1649885330000|2022-04-13 21:28:50|176.05|173.25|176.05|173.25|176.05|173.25|176.05|173.25|0
1649885350000|2022-04-13 21:29:10|176.04|173.24|176.04|173.24|176.04|173.24|176.04|173.24|0
1649885530000|2022-04-13 21:32:10|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649885760000|2022-04-13 21:36:00|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649885800000|2022-04-13 21:36:40|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649885940000|2022-04-13 21:39:00|176|173.2|176|173.2|176|173.2|176|173.2|0
1649886360000|2022-04-13 21:46:00|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649886430000|2022-04-13 21:47:10|176.04|173.24|176.04|173.24|176.04|173.24|176.04|173.24|0
1649886440000|2022-04-13 21:47:20|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649886480000|2022-04-13 21:48:00|176.04|173.24|176.04|173.24|176.04|173.24|176.04|173.24|0
1649886510000|2022-04-13 21:48:30|176.03|173.23|176.06|173.26|176.06|173.26|176.03|173.23|0
1649886540000|2022-04-13 21:49:00|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649886600000|2022-04-13 21:50:00|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649886630000|2022-04-13 21:50:30|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649886740000|2022-04-13 21:52:20|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649886810000|2022-04-13 21:53:30|176.02|173.22|176.02|173.22|176.02|173.22|176.02|173.22|0
1649886980000|2022-04-13 21:56:20|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649887010000|2022-04-13 21:56:50|176.03|173.23|176.03|173.23|176.03|173.23|176.03|173.23|0
1649887050000|2022-04-13 21:57:30|176.06|173.26|176.06|173.26|176.06|173.26|176.06|173.26|0
1649887200000|2022-04-13 22:00:00|176.09|173.29|176.09|173.29|176.22|173.42|176.09|173.29|0
1649887210000|2022-04-13 22:00:10|176.19|173.39|176.12|173.32|176.19|173.39|176.12|173.32|0
1649887220000|2022-04-13 22:00:20|176.05|173.25|176.05|173.25|176.05|173.25|176.05|173.25|0
1649887230000|2022-04-13 22:00:30|175.98|173.18|175.98|173.18|175.98|173.18|175.98|173.18|0
1649887250000|2022-04-13 22:00:50|176.05|173.25|176.05|173.25|176.05|173.25|175.98|173.18|0
1649887260000|2022-04-13 22:01:00|176.02|173.22|176.05|173.25|176.05|173.25|176.02|173.22|0
1649887270000|2022-04-13 22:01:10|176.02|173.22|176.12|173.32|176.12|173.32|176.02|173.22|0
1649887280000|2022-04-13 22:01:20|176.19|173.39|176.19|173.39|176.19|173.39|176.12|173.32|0
1649887300000|2022-04-13 22:01:40|176.25|173.45|176.25|173.45|176.25|173.45|176.25|173.45|0
1649887310000|2022-04-13 22:01:50|176.15|173.35|176.19|173.39|176.19|173.39|176.15|173.35|0
1649887320000|2022-04-13 22:02:00|176.22|173.42|176.19|173.39|176.22|173.42|176.19|173.39|0
1649887330000|2022-04-13 22:02:10|176.22|173.42|176.19|173.39|176.22|173.42|176.19|173.39|0
1649887350000|2022-04-13 22:02:30|176.15|173.35|176.19|173.39|176.22|173.42|176.15|173.35|0
1649887360000|2022-04-13 22:02:40|176.12|173.32|176.19|173.39|176.19|173.39|176.12|173.32|0
1649887370000|2022-04-13 22:02:50|176.22|173.42|176.19|173.39|176.22|173.42|176.19|173.39|0
1649887380000|2022-04-13 22:03:00|176.22|173.42|176.25|173.45|176.25|173.45|176.19|173.39|0
1649887400000|2022-04-13 22:03:20|176.32|173.52|176.32|173.52|176.32|173.52|176.25|173.45|0
1649887440000|2022-04-13 22:04:00|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649887450000|2022-04-13 22:04:10|176.32|173.52|176.32|173.52|176.32|173.52|176.32|173.52|0
1649887470000|2022-04-13 22:04:30|176.25|173.45|176.25|173.45|176.25|173.45|176.25|173.45|0
1649887480000|2022-04-13 22:04:40|176.29|173.49|176.29|173.49|176.29|173.49|176.25|173.45|0
1649887490000|2022-04-13 22:04:50|176.25|173.45|176.25|173.45|176.25|173.45|176.25|173.45|0
1649887510000|2022-04-13 22:05:10|176.32|173.52|176.29|173.49|176.32|173.52|176.25|173.45|0
1649887520000|2022-04-13 22:05:20|176.25|173.45|176.25|173.45|176.25|173.45|176.25|173.45|0
1649887530000|2022-04-13 22:05:30|176.22|173.42|176.22|173.42|176.22|173.42|176.22|173.42|0
1649887540000|2022-04-13 22:05:40|176.25|173.45|176.22|173.42|176.25|173.45|176.22|173.42|0
1649887550000|2022-04-13 22:05:50|176.18|173.38|176.18|173.38|176.18|173.38|176.18|173.38|0
1649887570000|2022-04-13 22:06:10|176.15|173.35|176.15|173.35|176.15|173.35|176.15|173.35|0
1649887580000|2022-04-13 22:06:20|176.12|173.32|176.18|173.38|176.18|173.38|176.12|173.32|0
1649887600000|2022-04-13 22:06:40|176.25|173.45|176.22|173.42|176.25|173.45|176.22|173.42|0
1649887620000|2022-04-13 22:07:00|176.18|173.38|176.18|173.38|176.18|173.38|176.18|173.38|0
1649887650000|2022-04-13 22:07:30|176.22|173.42|176.22|173.42|176.22|173.42|176.22|173.42|0
1649887660000|2022-04-13 22:07:40|176.25|173.45|176.25|173.45|176.25|173.45|176.25|173.45|0
1649887730000|2022-04-13 22:08:50|176.29|173.49|176.25|173.45|176.29|173.49|176.25|173.45|0
1649887740000|2022-04-13 22:09:00|176.32|173.52|176.32|173.52|176.32|173.52|176.32|173.52|0
1649887760000|2022-04-13 22:09:20|176.29|173.49|176.32|173.52|176.32|173.52|176.25|173.45|0
1649887770000|2022-04-13 22:09:30|176.29|173.49|176.29|173.49|176.29|173.49|176.29|173.49|0
1649887780000|2022-04-13 22:09:40|176.25|173.45|176.25|173.45|176.25|173.45|176.25|173.45|0
1649887800000|2022-04-13 22:10:00|176.22|173.42|176.25|173.45|176.25|173.45|176.22|173.42|0
1649887820000|2022-04-13 22:10:20|176.29|173.49|176.25|173.45|176.29|173.49|176.25|173.45|0
1649887860000|2022-04-13 22:11:00|176.22|173.42|176.25|173.45|176.25|173.45|176.22|173.42|0
1649887870000|2022-04-13 22:11:10|176.22|173.42|176.25|173.45|176.25|173.45|176.22|173.42|0
1649887880000|2022-04-13 22:11:20|176.28|173.48|176.32|173.52|176.32|173.52|176.28|173.48|0
1649887910000|2022-04-13 22:11:50|176.28|173.48|176.25|173.45|176.28|173.48|176.25|173.45|0
1649887920000|2022-04-13 22:12:00|176.32|173.52|176.32|173.52|176.32|173.52|176.32|173.52|0
1649887940000|2022-04-13 22:12:20|176.28|173.48|176.28|173.48|176.28|173.48|176.28|173.48|0
1649887950000|2022-04-13 22:12:30|176.32|173.52|176.32|173.52|176.32|173.52|176.32|173.52|0
1649887970000|2022-04-13 22:12:50|176.28|173.48|176.25|173.45|176.28|173.48|176.25|173.45|0
1649888000000|2022-04-13 22:13:20|176.32|173.52|176.32|173.52|176.32|173.52|176.32|173.52|0
1649888010000|2022-04-13 22:13:30|176.25|173.45|176.25|173.45|176.25|173.45|176.25|173.45|0
1649888020000|2022-04-13 22:13:40|176.28|173.48|176.28|173.48|176.28|173.48|176.25|173.45|0
1649888030000|2022-04-13 22:13:50|176.25|173.45|176.28|173.48|176.28|173.48|176.25|173.45|0
1649888040000|2022-04-13 22:14:00|176.25|173.45|176.25|173.45|176.25|173.45|176.25|173.45|0
1649888060000|2022-04-13 22:14:20|176.18|173.38|176.18|173.38|176.18|173.38|176.18|173.38|0
1649888100000|2022-04-13 22:15:00|176.25|173.45|176.18|173.38|176.25|173.45|176.18|173.38|0
1649888110000|2022-04-13 22:15:10|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1649888120000|2022-04-13 22:15:20|176.08|173.28|176.11|173.31|176.11|173.31|176.08|173.28|0
1649888130000|2022-04-13 22:15:30|176.05|173.25|175.98|173.18|176.05|173.25|175.98|173.18|0
1649888140000|2022-04-13 22:15:40|176.05|173.25|175.98|173.18|176.05|173.25|175.98|173.18|0
1649888160000|2022-04-13 22:16:00|175.95|173.15|175.91|173.11|175.95|173.15|175.91|173.11|0
1649888170000|2022-04-13 22:16:10|175.98|173.18|176.05|173.25|176.05|173.25|175.98|173.18|0
1649888190000|2022-04-13 22:16:30|176.04|173.24|176.04|173.24|176.04|173.24|176.04|173.24|0
1649888200000|2022-04-13 22:16:40|176.08|173.28|176.08|173.28|176.08|173.28|176.08|173.28|0
1649888210000|2022-04-13 22:16:50|176.04|173.24|176.04|173.24|176.04|173.24|176.04|173.24|0
1649888220000|2022-04-13 22:17:00|176.01|173.21|175.98|173.18|176.01|173.21|175.98|173.18|0
1649888230000|2022-04-13 22:17:10|175.94|173.14|175.94|173.14|175.94|173.14|175.94|173.14|0
1649888240000|2022-04-13 22:17:20|175.98|173.18|175.98|173.18|175.98|173.18|175.98|173.18|0
1649888250000|2022-04-13 22:17:30|175.94|173.14|175.84|173.04|175.94|173.14|175.84|173.04|0
1649888270000|2022-04-13 22:17:50|175.88|173.08|175.91|173.11|175.91|173.11|175.88|173.08|0
1649888280000|2022-04-13 22:18:00|175.94|173.14|175.91|173.11|175.94|173.14|175.91|173.11|0
1649888300000|2022-04-13 22:18:20|175.94|173.14|175.91|173.11|175.94|173.14|175.91|173.11|0
1649888310000|2022-04-13 22:18:30|175.94|173.14|175.94|173.14|175.94|173.14|175.94|173.14|0
1649888320000|2022-04-13 22:18:40|175.91|173.11|175.91|173.11|175.91|173.11|175.91|173.11|0
1649888360000|2022-04-13 22:19:20|175.98|173.18|175.98|173.18|175.98|173.18|175.98|173.18|0
1649888390000|2022-04-13 22:19:50|176.04|173.24|176.04|173.24|176.04|173.24|176.04|173.24|0
1649888400000|2022-04-13 22:20:00|176.01|173.21|175.98|173.18|176.01|173.21|175.98|173.18|0
1649888410000|2022-04-13 22:20:10|175.94|173.14|175.94|173.14|175.94|173.14|175.94|173.14|0
1649888420000|2022-04-13 22:20:20|175.98|173.18|175.98|173.18|175.98|173.18|175.98|173.18|0
1649888430000|2022-04-13 22:20:30|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649888440000|2022-04-13 22:20:40|176.04|173.24|176.04|173.24|176.04|173.24|176.01|173.21|0
1649888450000|2022-04-13 22:20:50|176.11|173.31|176.04|173.24|176.11|173.31|176.04|173.24|0
1649888460000|2022-04-13 22:21:00|176.08|173.28|176.11|173.31|176.11|173.31|176.08|173.28|0
1649888470000|2022-04-13 22:21:10|176.18|173.38|176.18|173.38|176.18|173.38|176.18|173.38|0
1649888480000|2022-04-13 22:21:20|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1649888570000|2022-04-13 22:22:50|176.18|173.38|176.18|173.38|176.18|173.38|176.18|173.38|0
1649888590000|2022-04-13 22:23:10|176.24|173.44|176.24|173.44|176.24|173.44|176.24|173.44|0
1649888630000|2022-04-13 22:23:50|176.18|173.38|176.18|173.38|176.18|173.38|176.18|173.38|0
1649888690000|2022-04-13 22:24:50|176.24|173.44|176.24|173.44|176.24|173.44|176.24|173.44|0
1649888730000|2022-04-13 22:25:30|176.18|173.38|176.11|173.31|176.18|173.38|176.11|173.31|0
1649888770000|2022-04-13 22:26:10|176.18|173.38|176.18|173.38|176.18|173.38|176.18|173.38|0
1649888820000|2022-04-13 22:27:00|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1649888850000|2022-04-13 22:27:30|176.14|173.34|176.31|173.51|176.31|173.51|176.14|173.34|0
1649888860000|2022-04-13 22:27:40|176.24|173.44|176.31|173.51|176.31|173.51|176.24|173.44|0
1649888870000|2022-04-13 22:27:50|176.24|173.44|176.17|173.37|176.24|173.44|176.17|173.37|0
1649888900000|2022-04-13 22:28:20|176.21|173.41|176.17|173.37|176.21|173.41|176.17|173.37|0
1649889000000|2022-04-13 22:30:00|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1649889040000|2022-04-13 22:30:40|176.17|173.37|176.17|173.37|176.17|173.37|176.17|173.37|0
1649889060000|2022-04-13 22:31:00|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1649889090000|2022-04-13 22:31:30|176.04|173.24|176.04|173.24|176.04|173.24|176.04|173.24|0
1649889110000|2022-04-13 22:31:50|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1649889130000|2022-04-13 22:32:10|175.9|173.1|175.9|173.1|175.9|173.1|175.9|173.1|0
1649889160000|2022-04-13 22:32:40|175.84|173.04|175.84|173.04|175.84|173.04|175.84|173.04|0
1649889170000|2022-04-13 22:32:50|175.77|172.97|175.77|172.97|175.77|172.97|175.77|172.97|0
1649889180000|2022-04-13 22:33:00|175.7|172.9|175.77|172.97|175.77|172.97|175.7|172.9|0
1649889190000|2022-04-13 22:33:10|175.74|172.94|175.7|172.9|175.77|172.97|175.7|172.9|0
1649889210000|2022-04-13 22:33:30|175.77|172.97|175.77|172.97|175.77|172.97|175.77|172.97|0
1649889220000|2022-04-13 22:33:40|175.7|172.9|175.7|172.9|175.7|172.9|175.7|172.9|0
1649889230000|2022-04-13 22:33:50|175.74|172.94|175.74|172.94|175.74|172.94|175.74|172.94|0
1649889240000|2022-04-13 22:34:00|175.77|172.97|175.7|172.9|175.77|172.97|175.7|172.9|0
1649889260000|2022-04-13 22:34:20|175.63|172.83|175.63|172.83|175.63|172.83|175.63|172.83|0
1649889290000|2022-04-13 22:34:50|175.7|172.9|175.7|172.9|175.7|172.9|175.7|172.9|0
1649889300000|2022-04-13 22:35:00|175.63|172.83|175.63|172.83|175.63|172.83|175.63|172.83|0
1649889350000|2022-04-13 22:35:50|175.6|172.8|175.6|172.8|175.6|172.8|175.6|172.8|0
1649889360000|2022-04-13 22:36:00|175.56|172.76|175.56|172.76|175.56|172.76|175.56|172.76|0
1649889370000|2022-04-13 22:36:10|175.5|172.7|175.56|172.76|175.56|172.76|175.5|172.7|0
1649889380000|2022-04-13 22:36:20|175.53|172.73|175.43|172.63|175.53|172.73|175.43|172.63|0
1649889420000|2022-04-13 22:37:00|175.5|172.7|175.5|172.7|175.5|172.7|175.5|172.7|0
1649889440000|2022-04-13 22:37:20|175.43|172.63|175.43|172.63|175.43|172.63|175.43|172.63|0
1649889450000|2022-04-13 22:37:30|175.5|172.7|175.5|172.7|175.5|172.7|175.5|172.7|0
1649889480000|2022-04-13 22:38:00|175.46|172.66|175.46|172.66|175.46|172.66|175.43|172.63|0
1649889490000|2022-04-13 22:38:10|175.5|172.7|175.5|172.7|175.5|172.7|175.5|172.7|0
1649889510000|2022-04-13 22:38:30|175.43|172.63|175.43|172.63|175.43|172.63|175.43|172.63|0
1649889520000|2022-04-13 22:38:40|175.5|172.7|175.43|172.63|175.5|172.7|175.43|172.63|0
1649889530000|2022-04-13 22:38:50|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1649889540000|2022-04-13 22:39:00|175.43|172.63|175.5|172.7|175.5|172.7|175.43|172.63|0
1649889550000|2022-04-13 22:39:10|175.63|172.83|175.56|172.76|175.63|172.83|175.56|172.76|0
1649889570000|2022-04-13 22:39:30|175.6|172.8|175.6|172.8|175.6|172.8|175.6|172.8|0
1649889580000|2022-04-13 22:39:40|175.63|172.83|175.6|172.8|175.63|172.83|175.6|172.8|0
1649889590000|2022-04-13 22:39:50|175.56|172.76|175.53|172.73|175.56|172.76|175.53|172.73|0
1649889600000|2022-04-13 22:40:00|175.5|172.7|175.5|172.7|175.5|172.7|175.5|172.7|0
1649889610000|2022-04-13 22:40:10|175.46|172.66|175.43|172.63|175.5|172.7|175.43|172.63|0
1649889630000|2022-04-13 22:40:30|175.5|172.7|175.5|172.7|175.5|172.7|175.5|172.7|0
1649889640000|2022-04-13 22:40:40|175.46|172.66|175.5|172.7|175.5|172.7|175.46|172.66|0
1649889650000|2022-04-13 22:40:50|175.43|172.63|175.43|172.63|175.43|172.63|175.43|172.63|0
1649889700000|2022-04-13 22:41:40|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1649889750000|2022-04-13 22:42:30|175.33|172.53|175.33|172.53|175.33|172.53|175.33|172.53|0
1649889760000|2022-04-13 22:42:40|175.36|172.56|175.36|172.56|175.36|172.56|175.33|172.53|0
1649889770000|2022-04-13 22:42:50|175.33|172.53|175.33|172.53|175.33|172.53|175.33|172.53|0
1649889780000|2022-04-13 22:43:00|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1649889790000|2022-04-13 22:43:10|175.33|172.53|175.36|172.56|175.36|172.56|175.33|172.53|0
1649889800000|2022-04-13 22:43:20|175.43|172.63|175.43|172.63|175.43|172.63|175.43|172.63|0
1649889820000|2022-04-13 22:43:40|175.46|172.66|175.49|172.69|175.49|172.69|175.43|172.63|0
1649889830000|2022-04-13 22:43:50|175.43|172.63|175.43|172.63|175.43|172.63|175.43|172.63|0
1649889910000|2022-04-13 22:45:10|175.39|172.59|175.36|172.56|175.39|172.59|175.36|172.56|0
1649889960000|2022-04-13 22:46:00|175.33|172.53|175.29|172.49|175.33|172.53|175.29|172.49|0
1649889970000|2022-04-13 22:46:10|175.36|172.56|175.29|172.49|175.36|172.56|175.29|172.49|0
1649889980000|2022-04-13 22:46:20|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1649890030000|2022-04-13 22:47:10|175.33|172.53|175.33|172.53|175.33|172.53|175.33|172.53|0
1649890040000|2022-04-13 22:47:20|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1649890150000|2022-04-13 22:49:10|175.29|172.49|175.29|172.49|175.29|172.49|175.29|172.49|0
1649890160000|2022-04-13 22:49:20|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1649890190000|2022-04-13 22:49:50|175.32|172.52|175.29|172.49|175.32|172.52|175.29|172.49|0
1649890240000|2022-04-13 22:50:40|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1649890380000|2022-04-13 22:53:00|175.29|172.49|175.29|172.49|175.29|172.49|175.29|172.49|0
1649890400000|2022-04-13 22:53:20|175.36|172.56|175.29|172.49|175.36|172.56|175.29|172.49|0
1649890410000|2022-04-13 22:53:30|175.36|172.56|175.29|172.49|175.36|172.56|175.29|172.49|0
1649890430000|2022-04-13 22:53:50|175.22|172.42|175.22|172.42|175.22|172.42|175.22|172.42|0
1649890450000|2022-04-13 22:54:10|175.15|172.35|175.15|172.35|175.15|172.35|175.15|172.35|0
1649890490000|2022-04-13 22:54:50|175.22|172.42|175.15|172.35|175.22|172.42|175.15|172.35|0
1649890500000|2022-04-13 22:55:00|175.09|172.29|175.09|172.29|175.09|172.29|175.09|172.29|0
1649890530000|2022-04-13 22:55:30|175.22|172.42|175.22|172.42|175.22|172.42|175.22|172.42|0
1649890620000|2022-04-13 22:57:00|175.15|172.35|175.15|172.35|175.15|172.35|175.15|172.35|0
1649890690000|2022-04-13 22:58:10|175.19|172.39|175.15|172.35|175.19|172.39|175.15|172.35|0
1649890700000|2022-04-13 22:58:20|175.19|172.39|175.19|172.39|175.19|172.39|175.19|172.39|0
1649890710000|2022-04-13 22:58:30|175.22|172.42|175.19|172.39|175.22|172.42|175.19|172.39|0
1649890720000|2022-04-13 22:58:40|175.29|172.49|175.29|172.49|175.29|172.49|175.29|172.49|0
1649890730000|2022-04-13 22:58:50|175.22|172.42|175.22|172.42|175.22|172.42|175.22|172.42|0
1649890740000|2022-04-13 22:59:00|175.15|172.35|175.15|172.35|175.15|172.35|175.15|172.35|0
1649890750000|2022-04-13 22:59:10|175.08|172.28|175.08|172.28|175.08|172.28|175.08|172.28|0
1649890760000|2022-04-13 22:59:20|175.15|172.35|175.12|172.32|175.15|172.35|175.12|172.32|0
1649890770000|2022-04-13 22:59:30|175.08|172.28|175.08|172.28|175.08|172.28|175.08|172.28|0
1649890780000|2022-04-13 22:59:40|175.15|172.35|175.15|172.35|175.15|172.35|175.15|172.35|0
1649890800000|2022-04-13 23:00:00|175.12|172.32|175.08|172.28|175.15|172.35|175.08|172.28|0
1649890840000|2022-04-13 23:00:40|175.12|172.32|175.08|172.28|175.12|172.32|175.08|172.28|0
1649890850000|2022-04-13 23:00:50|175.12|172.32|175.12|172.32|175.12|172.32|175.12|172.32|0
1649890860000|2022-04-13 23:01:00|175.15|172.35|175.15|172.35|175.15|172.35|175.15|172.35|0
1649890880000|2022-04-13 23:01:20|175.22|172.42|175.22|172.42|175.22|172.42|175.22|172.42|0
1649890950000|2022-04-13 23:02:30|175.28|172.48|175.28|172.48|175.28|172.48|175.28|172.48|0
1649890960000|2022-04-13 23:02:40|175.35|172.55|175.35|172.55|175.35|172.55|175.35|172.55|0
1649890980000|2022-04-13 23:03:00|175.42|172.62|175.49|172.69|175.49|172.69|175.42|172.62|0
1649891000000|2022-04-13 23:03:20|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1649891010000|2022-04-13 23:03:30|175.35|172.55|175.35|172.55|175.35|172.55|175.35|172.55|0
1649891030000|2022-04-13 23:03:50|175.39|172.59|175.42|172.62|175.42|172.62|175.39|172.59|0
1649891040000|2022-04-13 23:04:00|175.39|172.59|175.42|172.62|175.42|172.62|175.39|172.59|0
1649891090000|2022-04-13 23:04:50|175.45|172.65|175.45|172.65|175.45|172.65|175.45|172.65|0
1649891100000|2022-04-13 23:05:00|175.48|172.68|175.48|172.68|175.48|172.68|175.48|172.68|0
1649891110000|2022-04-13 23:05:10|175.55|172.75|175.55|172.75|175.55|172.75|175.55|172.75|0
1649891170000|2022-04-13 23:06:10|175.62|172.82|175.62|172.82|175.62|172.82|175.62|172.82|0
1649891190000|2022-04-13 23:06:30|175.65|172.85|175.62|172.82|175.65|172.85|175.62|172.82|0
1649891200000|2022-04-13 23:06:40|175.55|172.75|175.55|172.75|175.55|172.75|175.55|172.75|0
1649891250000|2022-04-13 23:07:30|175.62|172.82|175.55|172.75|175.62|172.82|175.55|172.75|0
1649891260000|2022-04-13 23:07:40|175.59|172.79|175.59|172.79|175.59|172.79|175.55|172.75|0
1649891270000|2022-04-13 23:07:50|175.48|172.68|175.42|172.62|175.48|172.68|175.42|172.62|0
1649891280000|2022-04-13 23:08:00|175.48|172.68|175.48|172.68|175.48|172.68|175.48|172.68|0
1649891300000|2022-04-13 23:08:20|175.52|172.72|175.55|172.75|175.55|172.75|175.52|172.72|0
1649891320000|2022-04-13 23:08:40|175.48|172.68|175.48|172.68|175.48|172.68|175.48|172.68|0
1649891370000|2022-04-13 23:09:30|175.52|172.72|175.55|172.75|175.55|172.75|175.52|172.72|0
1649891450000|2022-04-13 23:10:50|175.52|172.72|175.52|172.72|175.55|172.75|175.52|172.72|0
1649891460000|2022-04-13 23:11:00|175.55|172.75|175.55|172.75|175.55|172.75|175.55|172.75|0
1649891510000|2022-04-13 23:11:50|175.62|172.82|175.62|172.82|175.62|172.82|175.58|172.78|0
1649891540000|2022-04-13 23:12:20|175.58|172.78|175.62|172.82|175.62|172.82|175.58|172.78|0
1649891560000|2022-04-13 23:12:40|175.65|172.85|175.65|172.85|175.65|172.85|175.65|172.85|0
1649891570000|2022-04-13 23:12:50|175.62|172.82|175.68|172.88|175.68|172.88|175.62|172.82|0
1649891580000|2022-04-13 23:13:00|175.65|172.85|175.68|172.88|175.68|172.88|175.65|172.85|0
1649891700000|2022-04-13 23:15:00|175.61|172.81|175.61|172.81|175.61|172.81|175.61|172.81|0
1649891780000|2022-04-13 23:16:20|175.55|172.75|175.55|172.75|175.55|172.75|175.55|172.75|0
1649891800000|2022-04-13 23:16:40|175.51|172.71|175.55|172.75|175.55|172.75|175.51|172.71|0
1649891830000|2022-04-13 23:17:10|175.48|172.68|175.48|172.68|175.48|172.68|175.48|172.68|0
1649891850000|2022-04-13 23:17:30|175.51|172.71|175.55|172.75|175.55|172.75|175.51|172.71|0
1649891900000|2022-04-13 23:18:20|175.48|172.68|175.48|172.68|175.48|172.68|175.48|172.68|0
1649891920000|2022-04-13 23:18:40|175.41|172.61|175.41|172.61|175.41|172.61|175.41|172.61|0
1649891940000|2022-04-13 23:19:00|175.34|172.54|175.34|172.54|175.34|172.54|175.34|172.54|0
1649891970000|2022-04-13 23:19:30|175.41|172.61|175.41|172.61|175.41|172.61|175.41|172.61|0
1649892010000|2022-04-13 23:20:10|175.48|172.68|175.48|172.68|175.48|172.68|175.48|172.68|0
1649892020000|2022-04-13 23:20:20|175.41|172.61|175.41|172.61|175.41|172.61|175.41|172.61|0
1649892030000|2022-04-13 23:20:30|175.48|172.68|175.48|172.68|175.48|172.68|175.45|172.65|0
1649892080000|2022-04-13 23:21:20|175.41|172.61|175.48|172.68|175.48|172.68|175.41|172.61|0
1649892110000|2022-04-13 23:21:50|175.41|172.61|175.44|172.64|175.44|172.64|175.41|172.61|0
1649892120000|2022-04-13 23:22:00|175.48|172.68|175.34|172.54|175.48|172.68|175.34|172.54|0
1649892130000|2022-04-13 23:22:10|175.28|172.48|175.28|172.48|175.28|172.48|175.28|172.48|0
1649892160000|2022-04-13 23:22:40|175.27|172.47|175.24|172.44|175.27|172.47|175.24|172.44|0
1649892170000|2022-04-13 23:22:50|175.27|172.47|175.21|172.41|175.27|172.47|175.21|172.41|0
1649892180000|2022-04-13 23:23:00|175.27|172.47|175.27|172.47|175.27|172.47|175.27|172.47|0
1649892240000|2022-04-13 23:24:00|175.34|172.54|175.34|172.54|175.34|172.54|175.34|172.54|0
1649892280000|2022-04-13 23:24:40|175.27|172.47|175.24|172.44|175.27|172.47|175.21|172.41|0
1649892290000|2022-04-13 23:24:50|175.27|172.47|175.27|172.47|175.27|172.47|175.27|172.47|0
1649892300000|2022-04-13 23:25:00|175.34|172.54|175.34|172.54|175.34|172.54|175.31|172.51|0
1649892320000|2022-04-13 23:25:20|175.41|172.61|175.41|172.61|175.41|172.61|175.41|172.61|0
1649892330000|2022-04-13 23:25:30|175.48|172.68|175.48|172.68|175.48|172.68|175.48|172.68|0
1649892390000|2022-04-13 23:26:30|175.54|172.74|175.54|172.74|175.54|172.74|175.54|172.74|0
1649892420000|2022-04-13 23:27:00|175.61|172.81|175.61|172.81|175.61|172.81|175.61|172.81|0
1649892490000|2022-04-13 23:28:10|175.68|172.88|175.74|172.94|175.74|172.94|175.68|172.88|0
1649892500000|2022-04-13 23:28:20|175.81|173.01|175.81|173.01|175.81|173.01|175.81|173.01|0
1649892510000|2022-04-13 23:28:30|175.74|172.94|175.68|172.88|175.74|172.94|175.68|172.88|0
1649892520000|2022-04-13 23:28:40|175.81|173.01|175.81|173.01|175.81|173.01|175.81|173.01|0
1649892530000|2022-04-13 23:28:50|175.85|173.05|175.85|173.05|175.85|173.05|175.85|173.05|0
1649892540000|2022-04-13 23:29:00|175.88|173.08|175.95|173.15|175.95|173.15|175.88|173.08|0
1649892560000|2022-04-13 23:29:20|175.88|173.08|175.88|173.08|175.95|173.15|175.88|173.08|0
1649892570000|2022-04-13 23:29:30|175.95|173.15|176.08|173.28|176.08|173.28|175.95|173.15|0
1649892590000|2022-04-13 23:29:50|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649892600000|2022-04-13 23:30:00|176.05|173.25|176.05|173.25|176.05|173.25|176.05|173.25|0
1649892610000|2022-04-13 23:30:10|176.08|173.28|176.15|173.35|176.15|173.35|176.08|173.28|0
1649892620000|2022-04-13 23:30:20|176.08|173.28|176.15|173.35|176.15|173.35|176.08|173.28|0
1649892630000|2022-04-13 23:30:30|176.08|173.28|176.08|173.28|176.08|173.28|176.08|173.28|0
1649892650000|2022-04-13 23:30:50|176.15|173.35|176.15|173.35|176.15|173.35|176.15|173.35|0
1649892660000|2022-04-13 23:31:00|176.08|173.28|176.08|173.28|176.15|173.35|176.08|173.28|0
1649892670000|2022-04-13 23:31:10|176.01|173.21|176.08|173.28|176.08|173.28|176.01|173.21|0
1649892710000|2022-04-13 23:31:50|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649892720000|2022-04-13 23:32:00|176.08|173.28|176.08|173.28|176.08|173.28|176.08|173.28|0
1649892730000|2022-04-13 23:32:10|176.15|173.35|176.15|173.35|176.15|173.35|176.15|173.35|0
1649892760000|2022-04-13 23:32:40|176.08|173.28|176.08|173.28|176.08|173.28|176.08|173.28|0
1649892800000|2022-04-13 23:33:20|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649892830000|2022-04-13 23:33:50|176.08|173.28|176.08|173.28|176.08|173.28|176.08|173.28|0
1649892840000|2022-04-13 23:34:00|176.01|173.21|176.08|173.28|176.08|173.28|176.01|173.21|0
1649892850000|2022-04-13 23:34:10|176.05|173.25|176.08|173.28|176.08|173.28|176.05|173.25|0
1649892860000|2022-04-13 23:34:20|176.01|173.21|176.05|173.25|176.05|173.25|176.01|173.21|0
1649892870000|2022-04-13 23:34:30|176.08|173.28|176.08|173.28|176.08|173.28|176.08|173.28|0
1649892890000|2022-04-13 23:34:50|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1649892900000|2022-04-13 23:35:00|176.08|173.28|176.08|173.28|176.08|173.28|176.08|173.28|0
1649892910000|2022-04-13 23:35:10|176.01|173.21|176.08|173.28|176.08|173.28|176.01|173.21|0
1649892940000|2022-04-13 23:35:40|176.11|173.31|176.15|173.35|176.15|173.35|176.11|173.31|0
1649892960000|2022-04-13 23:36:00|176.11|173.31|176.14|173.34|176.14|173.34|176.08|173.28|0
1649892980000|2022-04-13 23:36:20|176.21|173.41|176.21|173.41|176.21|173.41|176.21|173.41|0
1649892990000|2022-04-13 23:36:30|176.28|173.48|176.28|173.48|176.28|173.48|176.28|173.48|0
1649893000000|2022-04-13 23:36:40|176.21|173.41|176.28|173.48|176.28|173.48|176.21|173.41|0
1649893010000|2022-04-13 23:36:50|176.21|173.41|176.21|173.41|176.21|173.41|176.21|173.41|0
1649893020000|2022-04-13 23:37:00|176.28|173.48|176.28|173.48|176.28|173.48|176.28|173.48|0
1649893140000|2022-04-13 23:39:00|176.21|173.41|176.21|173.41|176.21|173.41|176.21|173.41|0
1649893160000|2022-04-13 23:39:20|176.14|173.34|176.14|173.34|176.14|173.34|176.14|173.34|0
1649893180000|2022-04-13 23:39:40|176.21|173.41|176.21|173.41|176.21|173.41|176.21|173.41|0
1649893190000|2022-04-13 23:39:50|176.28|173.48|176.21|173.41|176.28|173.48|176.21|173.41|0
1649893200000|2022-04-13 23:40:00|176.14|173.34|176.14|173.34|176.14|173.34|176.14|173.34|0
1649893210000|2022-04-13 23:40:10|176.18|173.38|176.14|173.34|176.18|173.38|176.14|173.34|0
1649893280000|2022-04-13 23:41:20|176.08|173.28|176.11|173.31|176.11|173.31|176.08|173.28|0
1649893290000|2022-04-13 23:41:30|176.14|173.34|176.08|173.28|176.14|173.34|176.08|173.28|0
1649893300000|2022-04-13 23:41:40|176.07|173.27|176.07|173.27|176.07|173.27|176.07|173.27|0
1649893320000|2022-04-13 23:42:00|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649893330000|2022-04-13 23:42:10|176.07|173.27|176.07|173.27|176.07|173.27|176.07|173.27|0
1649893420000|2022-04-13 23:43:40|176.14|173.34|176.14|173.34|176.14|173.34|176.14|173.34|0
1649893440000|2022-04-13 23:44:00|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1649893450000|2022-04-13 23:44:10|176.07|173.27|176.07|173.27|176.07|173.27|176.07|173.27|0
1649893460000|2022-04-13 23:44:20|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1649893470000|2022-04-13 23:44:30|176.14|173.34|176.14|173.34|176.14|173.34|176.14|173.34|0
1649893480000|2022-04-13 23:44:40|176.07|173.27|176.14|173.34|176.14|173.34|176.07|173.27|0
1649893490000|2022-04-13 23:44:50|176.07|173.27|176.07|173.27|176.07|173.27|176.07|173.27|0
1649893500000|2022-04-13 23:45:00|176.01|173.21|176.01|173.21|176.01|173.21|176.01|173.21|0
1649893510000|2022-04-13 23:45:10|175.94|173.14|175.94|173.14|175.94|173.14|175.94|173.14|0
1649893520000|2022-04-13 23:45:20|175.97|173.17|176.01|173.21|176.01|173.21|175.97|173.17|0
1649893540000|2022-04-13 23:45:40|175.97|173.17|175.97|173.17|175.97|173.17|175.97|173.17|0
1649893550000|2022-04-13 23:45:50|175.94|173.14|175.94|173.14|175.94|173.14|175.94|173.14|0
1649893590000|2022-04-13 23:46:30|175.87|173.07|175.87|173.07|175.87|173.07|175.87|173.07|0
1649893600000|2022-04-13 23:46:40|175.8|173|175.8|173|175.84|173.04|175.8|173|0
1649893610000|2022-04-13 23:46:50|175.87|173.07|175.87|173.07|175.87|173.07|175.87|173.07|0
1649893620000|2022-04-13 23:47:00|175.94|173.14|175.94|173.14|175.94|173.14|175.94|173.14|0
1649893640000|2022-04-13 23:47:20|176.01|173.21|176|173.2|176.01|173.21|176|173.2|0
1649893650000|2022-04-13 23:47:30|175.94|173.14|175.94|173.14|175.94|173.14|175.94|173.14|0
1649893660000|2022-04-13 23:47:40|176|173.2|175.94|173.14|176|173.2|175.94|173.14|0
1649893690000|2022-04-13 23:48:10|176|173.2|176.11|173.31|176.11|173.31|176|173.2|0
1649893700000|2022-04-13 23:48:20|176.14|173.34|176.07|173.27|176.14|173.34|176.07|173.27|0
1649893710000|2022-04-13 23:48:30|176.14|173.34|176.14|173.34|176.14|173.34|176.14|173.34|0
1649893720000|2022-04-13 23:48:40|176.21|173.41|176.14|173.34|176.21|173.41|176.14|173.34|0
1649893730000|2022-04-13 23:48:50|176.21|173.41|176.14|173.34|176.21|173.41|176.14|173.34|0
1649893740000|2022-04-13 23:49:00|176.21|173.41|176.21|173.41|176.21|173.41|176.21|173.41|0
1649893750000|2022-04-13 23:49:10|176.14|173.34|176.14|173.34|176.14|173.34|176.14|173.34|0
1649893770000|2022-04-13 23:49:30|176.07|173.27|176.07|173.27|176.07|173.27|176.07|173.27|0
1649893780000|2022-04-13 23:49:40|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1649893790000|2022-04-13 23:49:50|176.14|173.34|176.07|173.27|176.14|173.34|176.07|173.27|0
1649893800000|2022-04-13 23:50:00|176.14|173.34|176.14|173.34|176.14|173.34|176.07|173.27|0
1649893850000|2022-04-13 23:50:50|176.17|173.37|176.14|173.34|176.17|173.37|176.14|173.34|0
1649893890000|2022-04-13 23:51:30|176.11|173.31|176.11|173.31|176.11|173.31|176.11|173.31|0
1649893900000|2022-04-13 23:51:40|176.14|173.34|176.14|173.34|176.14|173.34|176.14|173.34|0
1649893910000|2022-04-13 23:51:50|176.11|173.31|176.07|173.27|176.14|173.34|176.07|173.27|0
1649893930000|2022-04-13 23:52:10|176|173.2|176|173.2|176|173.2|176|173.2|0
1649893970000|2022-04-13 23:52:50|176.07|173.27|176.07|173.27|176.07|173.27|176.07|173.27|0
1649894000000|2022-04-13 23:53:20|176|173.2|176|173.2|176|173.2|176|173.2|0
1649894030000|2022-04-13 23:53:50|175.93|173.13|175.93|173.13|175.93|173.13|175.93|173.13|0
1649894060000|2022-04-13 23:54:20|176|173.2|176|173.2|176|173.2|176|173.2|0
1649894070000|2022-04-13 23:54:30|176.07|173.27|176|173.2|176.07|173.27|176|173.2|0
1649894080000|2022-04-13 23:54:40|176.04|173.24|176.04|173.24|176.04|173.24|176.04|173.24|0
1649894090000|2022-04-13 23:54:50|176.07|173.27|176.07|173.27|176.07|173.27|176.07|173.27|0
1649894100000|2022-04-13 23:55:00|176|173.2|176|173.2|176|173.2|176|173.2|0
1649894110000|2022-04-13 23:55:10|176.04|173.24|176.04|173.24|176.04|173.24|176|173.2|0
1649894120000|2022-04-13 23:55:20|176.07|173.27|176.07|173.27|176.07|173.27|176.07|173.27|0
1649894140000|2022-04-13 23:55:40|176.14|173.34|176.14|173.34|176.14|173.34|176.14|173.34|0
1649894150000|2022-04-13 23:55:50|176.07|173.27|176.07|173.27|176.07|173.27|176.07|173.27|0
1649894160000|2022-04-13 23:56:00|176|173.2|176|173.2|176|173.2|176|173.2|0
1649894200000|2022-04-13 23:56:40|176.07|173.27|176.07|173.27|176.07|173.27|176.07|173.27|0
1649894220000|2022-04-13 23:57:00|176.1|173.3|176.1|173.3|176.1|173.3|176.07|173.27|0
1649894230000|2022-04-13 23:57:10|176.07|173.27|175.97|173.17|176.07|173.27|175.97|173.17|0
1649894240000|2022-04-13 23:57:20|176|173.2|176|173.2|176|173.2|175.97|173.17|0
1649894250000|2022-04-13 23:57:30|175.93|173.13|175.93|173.13|175.93|173.13|175.93|173.13|0
1649894260000|2022-04-13 23:57:40|176|173.2|176|173.2|176|173.2|176|173.2|0
1649894290000|2022-04-13 23:58:10|176.07|173.27|176.07|173.27|176.07|173.27|176.07|173.27|0
1649894320000|2022-04-13 23:58:40|176|173.2|176|173.2|176|173.2|176|173.2|0
1649894350000|2022-04-13 23:59:10|176.07|173.27|176.07|173.27|176.07|173.27|176.07|173.27|0
1649894370000|2022-04-13 23:59:30|176.13|173.33|176.2|173.4|176.2|173.4|176.13|173.33|0
1649894380000|2022-04-13 23:59:40|176.17|173.37|176.13|173.33|176.17|173.37|176.13|173.33|0
1649894390000|2022-04-13 23:59:50|176.2|173.4|176.2|173.4|176.2|173.4|176.13|173.33|0
1649894400000|2022-04-14 00:00:00|176|173.2|176.07|173.27|176.07|173.27|176|173.2|0
1649894410000|2022-04-14 00:00:10|176.13|173.33|176.2|173.4|176.2|173.4|176.13|173.33|0
1649894420000|2022-04-14 00:00:20|176.17|173.37|176.13|173.33|176.17|173.37|176.13|173.33|0
1649894430000|2022-04-14 00:00:30|176.07|173.27|176.07|173.27|176.07|173.27|176.07|173.27|0
1649894440000|2022-04-14 00:00:40|176.13|173.33|176.07|173.27|176.13|173.33|176.07|173.27|0
1649894450000|2022-04-14 00:00:50|176.13|173.33|176.07|173.27|176.13|173.33|176.07|173.27|0
1649894460000|2022-04-14 00:01:00|176.13|173.33|176.13|173.33|176.13|173.33|176.13|173.33|0
1649894470000|2022-04-14 00:01:10|176.1|173.3|176.07|173.27|176.13|173.33|176.07|173.27|0
1649894480000|2022-04-14 00:01:20|176|173.2|176.07|173.27|176.07|173.27|176|173.2|0
1649894490000|2022-04-14 00:01:30|176|173.2|176|173.2|176|173.2|176|173.2|0
1649894500000|2022-04-14 00:01:40|175.93|173.13|175.93|173.13|176|173.2|175.93|173.13|0
1649894520000|2022-04-14 00:02:00|175.86|173.06|175.93|173.13|175.93|173.13|175.86|173.06|0
1649894540000|2022-04-14 00:02:20|175.86|173.06|175.86|173.06|175.86|173.06|175.86|173.06|0
1649894550000|2022-04-14 00:02:30|175.93|173.13|175.93|173.13|175.93|173.13|175.93|173.13|0
1649894570000|2022-04-14 00:02:50|176|173.2|176|173.2|176|173.2|175.93|173.13|0
1649894580000|2022-04-14 00:03:00|175.97|173.17|175.93|173.13|176|173.2|175.93|173.13|0
1649894600000|2022-04-14 00:03:20|175.86|173.06|175.86|173.06|175.93|173.13|175.86|173.06|0
1649894610000|2022-04-14 00:03:30|175.8|173|175.8|173|175.8|173|175.8|173|0
1649894630000|2022-04-14 00:03:50|175.73|172.93|175.66|172.86|175.73|172.93|175.66|172.86|0
1649894640000|2022-04-14 00:04:00|175.73|172.93|175.66|172.86|175.73|172.93|175.66|172.86|0
1649894660000|2022-04-14 00:04:20|175.53|172.73|175.46|172.66|175.53|172.73|175.46|172.66|0
1649894670000|2022-04-14 00:04:30|175.32|172.52|175.39|172.59|175.39|172.59|175.32|172.52|0
1649894680000|2022-04-14 00:04:40|175.32|172.52|175.32|172.52|175.36|172.56|175.32|172.52|0
1649894690000|2022-04-14 00:04:50|175.39|172.59|175.39|172.59|175.39|172.59|175.39|172.59|0
1649894700000|2022-04-14 00:05:00|175.32|172.52|175.32|172.52|175.32|172.52|175.32|172.52|0
1649894710000|2022-04-14 00:05:10|175.39|172.59|175.39|172.59|175.39|172.59|175.39|172.59|0
1649894720000|2022-04-14 00:05:20|175.32|172.52|174.99|172.19|175.39|172.59|174.99|172.19|0
1649894730000|2022-04-14 00:05:30|174.85|172.05|174.85|172.05|174.99|172.19|174.85|172.05|0
1649894740000|2022-04-14 00:05:40|174.92|172.12|174.85|172.05|174.99|172.19|174.85|172.05|0
1649894750000|2022-04-14 00:05:50|174.92|172.12|174.92|172.12|174.99|172.19|174.92|172.12|0
1649894760000|2022-04-14 00:06:00|174.95|172.15|175.39|172.59|175.39|172.59|174.95|172.15|0
1649894770000|2022-04-14 00:06:10|175.52|172.72|175.66|172.86|175.66|172.86|175.52|172.72|0
1649894780000|2022-04-14 00:06:20|175.59|172.79|175.59|172.79|175.66|172.86|175.59|172.79|0
1649894800000|2022-04-14 00:06:40|175.66|172.86|175.56|172.76|175.66|172.86|175.56|172.76|0
1649894810000|2022-04-14 00:06:50|175.59|172.79|175.52|172.72|175.66|172.86|175.52|172.72|0
1649894820000|2022-04-14 00:07:00|175.59|172.79|175.52|172.72|175.59|172.79|175.46|172.66|0
1649894830000|2022-04-14 00:07:10|175.46|172.66|175.46|172.66|175.52|172.72|175.46|172.66|0
1649894840000|2022-04-14 00:07:20|175.32|172.52|175.26|172.46|175.32|172.52|175.26|172.46|0
1649894850000|2022-04-14 00:07:30|175.32|172.52|175.26|172.46|175.32|172.52|175.19|172.39|0
1649894860000|2022-04-14 00:07:40|175.22|172.42|175.26|172.46|175.29|172.49|175.22|172.42|0
1649894880000|2022-04-14 00:08:00|175.19|172.39|175.19|172.39|175.19|172.39|175.19|172.39|0
1649894890000|2022-04-14 00:08:10|175.26|172.46|175.25|172.45|175.32|172.52|175.25|172.45|0
1649894900000|2022-04-14 00:08:20|175.19|172.39|175.25|172.45|175.25|172.45|175.19|172.39|0
1649894910000|2022-04-14 00:08:30|175.12|172.32|174.99|172.19|175.12|172.32|174.99|172.19|0
1649894920000|2022-04-14 00:08:40|174.92|172.12|174.85|172.05|174.92|172.12|174.85|172.05|0
1649894930000|2022-04-14 00:08:50|174.92|172.12|174.78|171.98|174.92|172.12|174.78|171.98|0
1649894940000|2022-04-14 00:09:00|174.85|172.05|174.85|172.05|174.92|172.12|174.85|172.05|0
1649894950000|2022-04-14 00:09:10|174.95|172.15|174.95|172.15|174.95|172.15|174.95|172.15|0
1649894960000|2022-04-14 00:09:20|174.92|172.12|174.92|172.12|174.99|172.19|174.92|172.12|0
1649894970000|2022-04-14 00:09:30|174.89|172.09|174.85|172.05|174.89|172.09|174.85|172.05|0
1649894980000|2022-04-14 00:09:40|174.78|171.98|174.85|172.05|174.85|172.05|174.78|171.98|0
1649894990000|2022-04-14 00:09:50|174.92|172.12|174.92|172.12|174.92|172.12|174.92|172.12|0
1649895000000|2022-04-14 00:10:00|174.99|172.19|174.92|172.12|175.05|172.25|174.92|172.12|0
1649895010000|2022-04-14 00:10:10|174.99|172.19|174.99|172.19|174.99|172.19|174.99|172.19|0
1649895020000|2022-04-14 00:10:20|175.02|172.22|175.02|172.22|175.02|172.22|174.99|172.19|0
1649895030000|2022-04-14 00:10:30|175.05|172.25|174.99|172.19|175.05|172.25|174.99|172.19|0
1649895040000|2022-04-14 00:10:40|175.05|172.25|175.12|172.32|175.12|172.32|175.05|172.25|0
1649895050000|2022-04-14 00:10:50|175.05|172.25|175.05|172.25|175.05|172.25|175.05|172.25|0
1649895060000|2022-04-14 00:11:00|175.12|172.32|175.12|172.32|175.12|172.32|175.12|172.32|0
1649895070000|2022-04-14 00:11:10|175.05|172.25|175.05|172.25|175.05|172.25|175.05|172.25|0
1649895080000|2022-04-14 00:11:20|175.09|172.29|175.05|172.25|175.09|172.29|175.05|172.25|0
1649895090000|2022-04-14 00:11:30|174.98|172.18|174.92|172.12|174.98|172.18|174.92|172.12|0
1649895100000|2022-04-14 00:11:40|174.95|172.15|174.98|172.18|174.98|172.18|174.92|172.12|0
1649895110000|2022-04-14 00:11:50|175.12|172.32|175.12|172.32|175.12|172.32|175.12|172.32|0
1649895120000|2022-04-14 00:12:00|175.09|172.29|174.98|172.18|175.09|172.29|174.98|172.18|0
1649895130000|2022-04-14 00:12:10|174.92|172.12|174.92|172.12|174.92|172.12|174.92|172.12|0
1649895140000|2022-04-14 00:12:20|174.98|172.18|174.98|172.18|174.98|172.18|174.98|172.18|0
1649895150000|2022-04-14 00:12:30|174.92|172.12|174.95|172.15|174.95|172.15|174.92|172.12|0
1649895160000|2022-04-14 00:12:40|174.92|172.12|174.92|172.12|174.92|172.12|174.92|172.12|0
1649895180000|2022-04-14 00:13:00|174.85|172.05|174.75|171.95|174.85|172.05|174.75|171.95|0
1649895190000|2022-04-14 00:13:10|174.78|171.98|174.72|171.92|174.78|171.98|174.72|171.92|0
1649895200000|2022-04-14 00:13:20|174.75|171.95|174.72|171.92|174.78|171.98|174.72|171.92|0
1649895210000|2022-04-14 00:13:30|174.78|171.98|174.72|171.92|174.78|171.98|174.72|171.92|0
1649895220000|2022-04-14 00:13:40|174.45|171.65|174.65|171.85|174.65|171.85|174.45|171.65|0
1649895230000|2022-04-14 00:13:50|174.78|171.98|174.85|172.05|174.85|172.05|174.78|171.98|0
1649895240000|2022-04-14 00:14:00|174.82|172.02|174.78|171.98|174.82|172.02|174.78|171.98|0
1649895250000|2022-04-14 00:14:10|174.65|171.85|174.51|171.71|174.65|171.85|174.51|171.71|0
1649895260000|2022-04-14 00:14:20|174.45|171.65|174.38|171.58|174.45|171.65|174.31|171.51|0
1649895270000|2022-04-14 00:14:30|174.31|171.51|174.25|171.45|174.31|171.51|174.25|171.45|0
1649895280000|2022-04-14 00:14:40|174.31|171.51|174.25|171.45|174.31|171.51|174.25|171.45|0
1649895290000|2022-04-14 00:14:50|174.31|171.51|174.38|171.58|174.38|171.58|174.31|171.51|0
1649895300000|2022-04-14 00:15:00|174.31|171.51|174.51|171.71|174.51|171.71|174.31|171.51|0
1649895310000|2022-04-14 00:15:10|174.65|171.85|174.65|171.85|174.71|171.91|174.65|171.85|0
1649895320000|2022-04-14 00:15:20|174.78|171.98|174.65|171.85|174.78|171.98|174.65|171.85|0
1649895330000|2022-04-14 00:15:30|174.51|171.71|174.65|171.85|174.65|171.85|174.51|171.71|0
1649895340000|2022-04-14 00:15:40|174.51|171.71|174.58|171.78|174.58|171.78|174.51|171.71|0
1649895350000|2022-04-14 00:15:50|174.65|171.85|174.65|171.85|174.65|171.85|174.65|171.85|0
1649895360000|2022-04-14 00:16:00|174.71|171.91|174.65|171.85|174.71|171.91|174.65|171.85|0
1649895370000|2022-04-14 00:16:10|174.71|171.91|174.85|172.05|174.85|172.05|174.71|171.91|0
1649895380000|2022-04-14 00:16:20|174.92|172.12|174.98|172.18|174.98|172.18|174.92|172.12|0
1649895390000|2022-04-14 00:16:30|175.05|172.25|175.02|172.22|175.12|172.32|175.02|172.22|0
1649895400000|2022-04-14 00:16:40|175.05|172.25|175.08|172.28|175.12|172.32|175.05|172.25|0
1649895410000|2022-04-14 00:16:50|175.18|172.38|175.18|172.38|175.18|172.38|175.05|172.25|0
1649895420000|2022-04-14 00:17:00|175.05|172.25|174.98|172.18|175.05|172.25|174.98|172.18|0
1649895430000|2022-04-14 00:17:10|175.05|172.25|174.98|172.18|175.05|172.25|174.98|172.18|0
1649895440000|2022-04-14 00:17:20|175.05|172.25|174.98|172.18|175.05|172.25|174.98|172.18|0
1649895450000|2022-04-14 00:17:30|174.92|172.12|174.85|172.05|174.92|172.12|174.78|171.98|0
1649895460000|2022-04-14 00:17:40|174.91|172.11|174.91|172.11|174.98|172.18|174.91|172.11|0
1649895470000|2022-04-14 00:17:50|174.78|171.98|174.91|172.11|174.91|172.11|174.78|171.98|0
1649895480000|2022-04-14 00:18:00|174.88|172.08|174.91|172.11|174.91|172.11|174.88|172.08|0
1649895490000|2022-04-14 00:18:10|174.88|172.08|174.88|172.08|174.91|172.11|174.88|172.08|0
1649895500000|2022-04-14 00:18:20|174.85|172.05|174.85|172.05|174.85|172.05|174.85|172.05|0
1649895510000|2022-04-14 00:18:30|174.78|171.98|174.78|171.98|174.82|172.02|174.78|171.98|0
1649895520000|2022-04-14 00:18:40|174.82|172.02|174.78|171.98|174.82|172.02|174.78|171.98|0
1649895530000|2022-04-14 00:18:50|174.85|172.05|174.78|171.98|174.85|172.05|174.78|171.98|0
1649895540000|2022-04-14 00:19:00|174.71|171.91|174.65|171.85|174.71|171.91|174.65|171.85|0
1649895560000|2022-04-14 00:19:20|174.71|171.91|174.51|171.71|174.71|171.91|174.51|171.71|0
1649895570000|2022-04-14 00:19:30|174.48|171.68|174.44|171.64|174.51|171.71|174.44|171.64|0
1649895580000|2022-04-14 00:19:40|174.48|171.68|174.51|171.71|174.51|171.71|174.44|171.64|0
1649895590000|2022-04-14 00:19:50|174.58|171.78|174.58|171.78|174.58|171.78|174.55|171.75|0
1649895600000|2022-04-14 00:20:00|174.51|171.71|174.58|171.78|174.58|171.78|174.51|171.71|0
1649895610000|2022-04-14 00:20:10|174.71|171.91|174.65|171.85|174.71|171.91|174.65|171.85|0
1649895620000|2022-04-14 00:20:20|174.71|171.91|174.85|172.05|174.85|172.05|174.71|171.91|0
1649895640000|2022-04-14 00:20:40|174.78|171.98|174.78|171.98|174.78|171.98|174.78|171.98|0
1649895660000|2022-04-14 00:21:00|174.85|172.05|174.85|172.05|174.85|172.05|174.78|171.98|0
1649895670000|2022-04-14 00:21:10|174.78|171.98|174.78|171.98|174.78|171.98|174.78|171.98|0
1649895680000|2022-04-14 00:21:20|174.75|171.95|174.71|171.91|174.75|171.95|174.71|171.91|0
1649895690000|2022-04-14 00:21:30|174.78|171.98|174.64|171.84|174.78|171.98|174.64|171.84|0
1649895700000|2022-04-14 00:21:40|174.58|171.78|174.58|171.78|174.58|171.78|174.58|171.78|0
1649895710000|2022-04-14 00:21:50|174.64|171.84|174.51|171.71|174.64|171.84|174.51|171.71|0
1649895720000|2022-04-14 00:22:00|174.55|171.75|174.51|171.71|174.55|171.75|174.51|171.71|0
1649895730000|2022-04-14 00:22:10|174.55|171.75|174.51|171.71|174.55|171.75|174.51|171.71|0
1649895750000|2022-04-14 00:22:30|174.44|171.64|174.51|171.71|174.51|171.71|174.44|171.64|0
1649895760000|2022-04-14 00:22:40|174.58|171.78|174.58|171.78|174.58|171.78|174.58|171.78|0
1649895770000|2022-04-14 00:22:50|174.61|171.81|174.51|171.71|174.61|171.81|174.51|171.71|0
1649895780000|2022-04-14 00:23:00|174.55|171.75|174.51|171.71|174.55|171.75|174.51|171.71|0
1649895790000|2022-04-14 00:23:10|174.58|171.78|174.58|171.78|174.58|171.78|174.58|171.78|0
1649895800000|2022-04-14 00:23:20|174.51|171.71|174.44|171.64|174.51|171.71|174.44|171.64|0
1649895820000|2022-04-14 00:23:40|174.48|171.68|174.44|171.64|174.48|171.68|174.44|171.64|0
1649895840000|2022-04-14 00:24:00|174.38|171.58|174.38|171.58|174.44|171.64|174.38|171.58|0
1649895850000|2022-04-14 00:24:10|174.18|171.38|174.31|171.51|174.34|171.54|174.18|171.38|0
1649895860000|2022-04-14 00:24:20|174.38|171.58|174.38|171.58|174.38|171.58|174.38|171.58|0
1649895870000|2022-04-14 00:24:30|174.44|171.64|174.44|171.64|174.44|171.64|174.41|171.61|0
1649895880000|2022-04-14 00:24:40|174.38|171.58|174.38|171.58|174.38|171.58|174.38|171.58|0
1649895900000|2022-04-14 00:25:00|174.31|171.51|174.31|171.51|174.31|171.51|174.31|171.51|0
1649895920000|2022-04-14 00:25:20|174.38|171.58|174.38|171.58|174.38|171.58|174.38|171.58|0
1649895930000|2022-04-14 00:25:30|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649895940000|2022-04-14 00:25:40|174.38|171.58|174.44|171.64|174.44|171.64|174.38|171.58|0
1649895950000|2022-04-14 00:25:50|174.38|171.58|174.38|171.58|174.38|171.58|174.38|171.58|0
1649895960000|2022-04-14 00:26:00|174.37|171.57|174.37|171.57|174.37|171.57|174.37|171.57|0
1649895970000|2022-04-14 00:26:10|174.31|171.51|174.31|171.51|174.31|171.51|174.31|171.51|0
1649895980000|2022-04-14 00:26:20|174.24|171.44|174.24|171.44|174.24|171.44|174.24|171.44|0
1649895990000|2022-04-14 00:26:30|174.28|171.48|174.31|171.51|174.31|171.51|174.28|171.48|0
1649896000000|2022-04-14 00:26:40|174.37|171.57|174.37|171.57|174.37|171.57|174.31|171.51|0
1649896020000|2022-04-14 00:27:00|174.41|171.61|174.31|171.51|174.41|171.61|174.31|171.51|0
1649896030000|2022-04-14 00:27:10|174.37|171.57|174.44|171.64|174.44|171.64|174.37|171.57|0
1649896040000|2022-04-14 00:27:20|174.34|171.54|174.31|171.51|174.37|171.57|174.31|171.51|0
1649896050000|2022-04-14 00:27:30|174.37|171.57|174.37|171.57|174.37|171.57|174.37|171.57|0
1649896080000|2022-04-14 00:28:00|174.31|171.51|174.31|171.51|174.31|171.51|174.31|171.51|0
1649896090000|2022-04-14 00:28:10|174.34|171.54|174.37|171.57|174.37|171.57|174.31|171.51|0
1649896100000|2022-04-14 00:28:20|174.34|171.54|174.37|171.57|174.37|171.57|174.31|171.51|0
1649896110000|2022-04-14 00:28:30|174.34|171.54|174.34|171.54|174.34|171.54|174.31|171.51|0
1649896120000|2022-04-14 00:28:40|174.37|171.57|174.34|171.54|174.37|171.57|174.31|171.51|0
1649896130000|2022-04-14 00:28:50|174.31|171.51|174.37|171.57|174.37|171.57|174.31|171.51|0
1649896140000|2022-04-14 00:29:00|174.34|171.54|174.31|171.51|174.37|171.57|174.31|171.51|0
1649896150000|2022-04-14 00:29:10|174.37|171.57|174.34|171.54|174.37|171.57|174.34|171.54|0
1649896160000|2022-04-14 00:29:20|174.37|171.57|174.37|171.57|174.37|171.57|174.37|171.57|0
1649896180000|2022-04-14 00:29:40|174.44|171.64|174.37|171.57|174.44|171.64|174.37|171.57|0
1649896190000|2022-04-14 00:29:50|174.41|171.61|174.44|171.64|174.44|171.64|174.41|171.61|0
1649896200000|2022-04-14 00:30:00|174.37|171.57|174.31|171.51|174.37|171.57|174.31|171.51|0
1649896210000|2022-04-14 00:30:10|174.37|171.57|174.37|171.57|174.44|171.64|174.37|171.57|0
1649896220000|2022-04-14 00:30:20|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649896230000|2022-04-14 00:30:30|174.51|171.71|174.51|171.71|174.51|171.71|174.51|171.71|0
1649896240000|2022-04-14 00:30:40|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649896260000|2022-04-14 00:31:00|174.37|171.57|174.37|171.57|174.37|171.57|174.37|171.57|0
1649896270000|2022-04-14 00:31:10|174.31|171.51|174.37|171.57|174.37|171.57|174.31|171.51|0
1649896280000|2022-04-14 00:31:20|174.34|171.54|174.37|171.57|174.37|171.57|174.31|171.51|0
1649896290000|2022-04-14 00:31:30|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649896300000|2022-04-14 00:31:40|174.51|171.71|174.44|171.64|174.51|171.71|174.44|171.64|0
1649896310000|2022-04-14 00:31:50|174.51|171.71|174.51|171.71|174.51|171.71|174.51|171.71|0
1649896320000|2022-04-14 00:32:00|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649896330000|2022-04-14 00:32:10|174.51|171.71|174.51|171.71|174.51|171.71|174.51|171.71|0
1649896350000|2022-04-14 00:32:30|174.44|171.64|174.47|171.67|174.51|171.71|174.44|171.64|0
1649896360000|2022-04-14 00:32:40|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649896370000|2022-04-14 00:32:50|174.37|171.57|174.37|171.57|174.37|171.57|174.37|171.57|0
1649896390000|2022-04-14 00:33:10|174.24|171.44|174.17|171.37|174.24|171.44|174.17|171.37|0
1649896400000|2022-04-14 00:33:20|174.24|171.44|174.24|171.44|174.24|171.44|174.24|171.44|0
1649896410000|2022-04-14 00:33:30|174.17|171.37|174.1|171.3|174.17|171.37|174.1|171.3|0
1649896440000|2022-04-14 00:34:00|174.17|171.37|174.17|171.37|174.24|171.44|174.17|171.37|0
1649896450000|2022-04-14 00:34:10|174.24|171.44|174.17|171.37|174.24|171.44|174.17|171.37|0
1649896460000|2022-04-14 00:34:20|174.24|171.44|174.24|171.44|174.3|171.5|174.24|171.44|0
1649896500000|2022-04-14 00:35:00|174.21|171.41|174.3|171.5|174.3|171.5|174.21|171.41|0
1649896510000|2022-04-14 00:35:10|174.37|171.57|174.37|171.57|174.37|171.57|174.37|171.57|0
1649896520000|2022-04-14 00:35:20|174.3|171.5|174.3|171.5|174.3|171.5|174.3|171.5|0
1649896530000|2022-04-14 00:35:30|174.34|171.54|174.37|171.57|174.37|171.57|174.34|171.54|0
1649896540000|2022-04-14 00:35:40|174.41|171.61|174.3|171.5|174.41|171.61|174.3|171.5|0
1649896550000|2022-04-14 00:35:50|174.34|171.54|174.34|171.54|174.34|171.54|174.34|171.54|0
1649896560000|2022-04-14 00:36:00|174.3|171.5|174.37|171.57|174.37|171.57|174.3|171.5|0
1649896570000|2022-04-14 00:36:10|174.3|171.5|174.3|171.5|174.3|171.5|174.3|171.5|0
1649896580000|2022-04-14 00:36:20|174.37|171.57|174.3|171.5|174.37|171.57|174.3|171.5|0
1649896590000|2022-04-14 00:36:30|174.37|171.57|174.37|171.57|174.37|171.57|174.37|171.57|0
1649896600000|2022-04-14 00:36:40|174.41|171.61|174.37|171.57|174.41|171.61|174.37|171.57|0
1649896610000|2022-04-14 00:36:50|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649896620000|2022-04-14 00:37:00|174.47|171.67|174.44|171.64|174.47|171.67|174.44|171.64|0
1649896630000|2022-04-14 00:37:10|174.47|171.67|174.44|171.64|174.47|171.67|174.44|171.64|0
1649896640000|2022-04-14 00:37:20|174.47|171.67|174.5|171.7|174.5|171.7|174.47|171.67|0
1649896650000|2022-04-14 00:37:30|174.44|171.64|174.4|171.6|174.47|171.67|174.4|171.6|0
1649896660000|2022-04-14 00:37:40|174.44|171.64|174.4|171.6|174.44|171.64|174.37|171.57|0
1649896670000|2022-04-14 00:37:50|174.44|171.64|174.37|171.57|174.44|171.64|174.37|171.57|0
1649896690000|2022-04-14 00:38:10|174.4|171.6|174.37|171.57|174.4|171.6|174.37|171.57|0
1649896700000|2022-04-14 00:38:20|174.4|171.6|174.4|171.6|174.4|171.6|174.37|171.57|0
1649896710000|2022-04-14 00:38:30|174.37|171.57|174.44|171.64|174.44|171.64|174.37|171.57|0
1649896730000|2022-04-14 00:38:50|174.4|171.6|174.4|171.6|174.44|171.64|174.37|171.57|0
1649896740000|2022-04-14 00:39:00|174.37|171.57|174.3|171.5|174.37|171.57|174.3|171.5|0
1649896750000|2022-04-14 00:39:10|174.24|171.44|174.24|171.44|174.24|171.44|174.24|171.44|0
1649896760000|2022-04-14 00:39:20|174.3|171.5|174.3|171.5|174.3|171.5|174.3|171.5|0
1649896770000|2022-04-14 00:39:30|174.37|171.57|174.37|171.57|174.4|171.6|174.37|171.57|0
1649896780000|2022-04-14 00:39:40|174.34|171.54|174.34|171.54|174.37|171.57|174.34|171.54|0
1649896790000|2022-04-14 00:39:50|174.3|171.5|174.37|171.57|174.37|171.57|174.3|171.5|0
1649896800000|2022-04-14 00:40:00|174.34|171.54|174.5|171.7|174.5|171.7|174.34|171.54|0
1649896850000|2022-04-14 00:40:50|174.44|171.64|174.5|171.7|174.5|171.7|174.44|171.64|0
1649896860000|2022-04-14 00:41:00|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649896870000|2022-04-14 00:41:10|174.5|171.7|174.5|171.7|174.5|171.7|174.5|171.7|0
1649896910000|2022-04-14 00:41:50|174.57|171.77|174.57|171.77|174.57|171.77|174.57|171.77|0
1649896940000|2022-04-14 00:42:20|174.64|171.84|174.64|171.84|174.64|171.84|174.64|171.84|0
1649896950000|2022-04-14 00:42:30|174.57|171.77|174.57|171.77|174.57|171.77|174.57|171.77|0
1649896970000|2022-04-14 00:42:50|174.6|171.8|174.6|171.8|174.6|171.8|174.6|171.8|0
1649896980000|2022-04-14 00:43:00|174.57|171.77|174.64|171.84|174.64|171.84|174.57|171.77|0
1649896990000|2022-04-14 00:43:10|174.57|171.77|174.57|171.77|174.57|171.77|174.57|171.77|0
1649897010000|2022-04-14 00:43:30|174.5|171.7|174.5|171.7|174.5|171.7|174.5|171.7|0
1649897020000|2022-04-14 00:43:40|174.57|171.77|174.57|171.77|174.57|171.77|174.57|171.77|0
1649897050000|2022-04-14 00:44:10|174.5|171.7|174.5|171.7|174.5|171.7|174.5|171.7|0
1649897070000|2022-04-14 00:44:30|174.43|171.63|174.47|171.67|174.47|171.67|174.43|171.63|0
1649897080000|2022-04-14 00:44:40|174.5|171.7|174.5|171.7|174.5|171.7|174.5|171.7|0
1649897120000|2022-04-14 00:45:20|174.57|171.77|174.57|171.77|174.57|171.77|174.57|171.77|0
1649897130000|2022-04-14 00:45:30|174.54|171.74|174.5|171.7|174.54|171.74|174.5|171.7|0
1649897140000|2022-04-14 00:45:40|174.43|171.63|174.47|171.67|174.47|171.67|174.43|171.63|0
1649897150000|2022-04-14 00:45:50|174.5|171.7|174.5|171.7|174.5|171.7|174.5|171.7|0
1649897160000|2022-04-14 00:46:00|174.47|171.67|174.43|171.63|174.5|171.7|174.43|171.63|0
1649897180000|2022-04-14 00:46:20|174.47|171.67|174.43|171.63|174.47|171.67|174.43|171.63|0
1649897190000|2022-04-14 00:46:30|174.3|171.5|174.3|171.5|174.3|171.5|174.3|171.5|0
1649897200000|2022-04-14 00:46:40|174.37|171.57|174.3|171.5|174.37|171.57|174.3|171.5|0
1649897210000|2022-04-14 00:46:50|174.33|171.53|174.43|171.63|174.43|171.63|174.33|171.53|0
1649897230000|2022-04-14 00:47:10|174.37|171.57|174.37|171.57|174.37|171.57|174.37|171.57|0
1649897240000|2022-04-14 00:47:20|174.43|171.63|174.43|171.63|174.43|171.63|174.43|171.63|0
1649897270000|2022-04-14 00:47:50|174.4|171.6|174.43|171.63|174.43|171.63|174.4|171.6|0
1649897290000|2022-04-14 00:48:10|174.37|171.57|174.5|171.7|174.5|171.7|174.37|171.57|0
1649897300000|2022-04-14 00:48:20|174.43|171.63|174.43|171.63|174.43|171.63|174.43|171.63|0
1649897310000|2022-04-14 00:48:30|174.37|171.57|174.3|171.5|174.37|171.57|174.3|171.5|0
1649897330000|2022-04-14 00:48:50|174.36|171.56|174.3|171.5|174.36|171.56|174.3|171.5|0
1649897340000|2022-04-14 00:49:00|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649897350000|2022-04-14 00:49:10|174.43|171.63|174.43|171.63|174.43|171.63|174.4|171.6|0
1649897360000|2022-04-14 00:49:20|174.4|171.6|174.36|171.56|174.4|171.6|174.36|171.56|0
1649897380000|2022-04-14 00:49:40|174.43|171.63|174.3|171.5|174.43|171.63|174.3|171.5|0
1649897390000|2022-04-14 00:49:50|174.36|171.56|174.4|171.6|174.4|171.6|174.36|171.56|0
1649897400000|2022-04-14 00:50:00|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649897420000|2022-04-14 00:50:20|174.3|171.5|174.3|171.5|174.3|171.5|174.3|171.5|0
1649897450000|2022-04-14 00:50:50|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649897490000|2022-04-14 00:51:30|174.43|171.63|174.43|171.63|174.43|171.63|174.43|171.63|0
1649897520000|2022-04-14 00:52:00|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649897530000|2022-04-14 00:52:10|174.3|171.5|174.3|171.5|174.33|171.53|174.3|171.5|0
1649897550000|2022-04-14 00:52:30|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649897570000|2022-04-14 00:52:50|174.43|171.63|174.36|171.56|174.43|171.63|174.36|171.56|0
1649897650000|2022-04-14 00:54:10|174.3|171.5|174.33|171.53|174.33|171.53|174.3|171.5|0
1649897660000|2022-04-14 00:54:20|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649897690000|2022-04-14 00:54:50|174.3|171.5|174.3|171.5|174.3|171.5|174.3|171.5|0
1649897720000|2022-04-14 00:55:20|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649897740000|2022-04-14 00:55:40|174.43|171.63|174.46|171.66|174.46|171.66|174.43|171.63|0
1649897750000|2022-04-14 00:55:50|174.43|171.63|174.43|171.63|174.43|171.63|174.43|171.63|0
1649897760000|2022-04-14 00:56:00|174.5|171.7|174.63|171.83|174.63|171.83|174.5|171.7|0
1649897770000|2022-04-14 00:56:10|174.7|171.9|174.83|172.03|174.83|172.03|174.7|171.9|0
1649897780000|2022-04-14 00:56:20|174.76|171.96|174.83|172.03|174.83|172.03|174.76|171.96|0
1649897800000|2022-04-14 00:56:40|174.76|171.96|174.76|171.96|174.76|171.96|174.76|171.96|0
1649897810000|2022-04-14 00:56:50|174.73|171.93|174.66|171.86|174.73|171.93|174.66|171.86|0
1649897820000|2022-04-14 00:57:00|174.63|171.83|174.63|171.83|174.63|171.83|174.63|171.83|0
1649897830000|2022-04-14 00:57:10|174.7|171.9|174.7|171.9|174.73|171.93|174.7|171.9|0
1649897850000|2022-04-14 00:57:30|174.73|171.93|174.73|171.93|174.73|171.93|174.73|171.93|0
1649897860000|2022-04-14 00:57:40|174.76|171.96|174.83|172.03|174.83|172.03|174.76|171.96|0
1649897880000|2022-04-14 00:58:00|174.76|171.96|174.76|171.96|174.76|171.96|174.7|171.9|0
1649897890000|2022-04-14 00:58:10|174.73|171.93|174.76|171.96|174.76|171.96|174.73|171.93|0
1649897900000|2022-04-14 00:58:20|174.8|172|174.83|172.03|174.83|172.03|174.8|172|0
1649897910000|2022-04-14 00:58:30|174.8|172|174.76|171.96|174.8|172|174.76|171.96|0
1649897930000|2022-04-14 00:58:50|174.7|171.9|174.76|171.96|174.76|171.96|174.7|171.9|0
1649897940000|2022-04-14 00:59:00|174.7|171.9|174.76|171.96|174.76|171.96|174.7|171.9|0
1649897960000|2022-04-14 00:59:20|174.7|171.9|174.8|172|174.8|172|174.7|171.9|0
1649897970000|2022-04-14 00:59:30|174.76|171.96|174.83|172.03|174.83|172.03|174.76|171.96|0
1649897980000|2022-04-14 00:59:40|174.9|172.1|174.9|172.1|174.9|172.1|174.83|172.03|0
1649897990000|2022-04-14 00:59:50|174.83|172.03|174.83|172.03|174.83|172.03|174.83|172.03|0
1649898000000|2022-04-14 01:00:00|174.9|172.1|174.83|172.03|174.9|172.1|174.83|172.03|0
1649898010000|2022-04-14 01:00:10|174.76|171.96|174.76|171.96|174.76|171.96|174.76|171.96|0
1649898030000|2022-04-14 01:00:30|174.9|172.1|174.9|172.1|174.9|172.1|174.9|172.1|0
1649898040000|2022-04-14 01:00:40|175.03|172.23|175.1|172.3|175.1|172.3|175.03|172.23|0
1649898050000|2022-04-14 01:00:50|174.96|172.16|175.1|172.3|175.1|172.3|174.96|172.16|0
1649898060000|2022-04-14 01:01:00|175.16|172.36|175.1|172.3|175.16|172.36|175.1|172.3|0
1649898070000|2022-04-14 01:01:10|175.03|172.23|175.3|172.5|175.3|172.5|175.03|172.23|0
1649898080000|2022-04-14 01:01:20|175.37|172.57|175.37|172.57|175.37|172.57|175.3|172.5|0
1649898090000|2022-04-14 01:01:30|175.43|172.63|175.43|172.63|175.43|172.63|175.43|172.63|0
1649898100000|2022-04-14 01:01:40|175.5|172.7|175.3|172.5|175.57|172.77|175.3|172.5|0
1649898110000|2022-04-14 01:01:50|175.16|172.36|175.16|172.36|175.16|172.36|175.16|172.36|0
1649898120000|2022-04-14 01:02:00|175.2|172.4|175.2|172.4|175.3|172.5|175.2|172.4|0
1649898130000|2022-04-14 01:02:10|175.3|172.5|175.27|172.47|175.3|172.5|175.23|172.43|0
1649898140000|2022-04-14 01:02:20|175.3|172.5|175.37|172.57|175.37|172.57|175.3|172.5|0
1649898150000|2022-04-14 01:02:30|175.3|172.5|175.3|172.5|175.3|172.5|175.3|172.5|0
1649898170000|2022-04-14 01:02:50|175.43|172.63|175.4|172.6|175.43|172.63|175.4|172.6|0
1649898180000|2022-04-14 01:03:00|175.43|172.63|175.37|172.57|175.43|172.63|175.37|172.57|0
1649898190000|2022-04-14 01:03:10|175.4|172.6|175.4|172.6|175.4|172.6|175.37|172.57|0
1649898200000|2022-04-14 01:03:20|175.43|172.63|175.43|172.63|175.43|172.63|175.37|172.57|0
1649898210000|2022-04-14 01:03:30|175.37|172.57|175.43|172.63|175.43|172.63|175.37|172.57|0
1649898220000|2022-04-14 01:03:40|175.37|172.57|175.37|172.57|175.37|172.57|175.37|172.57|0
1649898230000|2022-04-14 01:03:50|175.33|172.53|175.3|172.5|175.37|172.57|175.3|172.5|0
1649898240000|2022-04-14 01:04:00|175.27|172.47|175.3|172.5|175.3|172.5|175.27|172.47|0
1649898250000|2022-04-14 01:04:10|175.27|172.47|175.23|172.43|175.27|172.47|175.23|172.43|0
1649898260000|2022-04-14 01:04:20|175.16|172.36|175.23|172.43|175.23|172.43|175.16|172.36|0
1649898270000|2022-04-14 01:04:30|175.2|172.4|175.23|172.43|175.23|172.43|175.16|172.36|0
1649898280000|2022-04-14 01:04:40|175.16|172.36|175.16|172.36|175.16|172.36|175.16|172.36|0
1649898290000|2022-04-14 01:04:50|175.23|172.43|175.27|172.47|175.27|172.47|175.23|172.43|0
1649898300000|2022-04-14 01:05:00|175.23|172.43|175.3|172.5|175.3|172.5|175.23|172.43|0
1649898310000|2022-04-14 01:05:10|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1649898320000|2022-04-14 01:05:20|175.43|172.63|175.43|172.63|175.43|172.63|175.43|172.63|0
1649898330000|2022-04-14 01:05:30|175.5|172.7|175.5|172.7|175.5|172.7|175.5|172.7|0
1649898350000|2022-04-14 01:05:50|175.43|172.63|175.43|172.63|175.5|172.7|175.43|172.63|0
1649898360000|2022-04-14 01:06:00|175.5|172.7|175.57|172.77|175.57|172.77|175.5|172.7|0
1649898370000|2022-04-14 01:06:10|175.5|172.7|175.5|172.7|175.5|172.7|175.5|172.7|0
1649898380000|2022-04-14 01:06:20|175.57|172.77|175.57|172.77|175.57|172.77|175.5|172.7|0
1649898400000|2022-04-14 01:06:40|175.5|172.7|175.4|172.6|175.5|172.7|175.36|172.56|0
1649898410000|2022-04-14 01:06:50|175.43|172.63|175.43|172.63|175.43|172.63|175.43|172.63|0
1649898420000|2022-04-14 01:07:00|175.5|172.7|175.5|172.7|175.5|172.7|175.5|172.7|0
1649898460000|2022-04-14 01:07:40|175.57|172.77|175.57|172.77|175.57|172.77|175.57|172.77|0
1649898480000|2022-04-14 01:08:00|175.63|172.83|175.57|172.77|175.63|172.83|175.57|172.77|0
1649898500000|2022-04-14 01:08:20|175.56|172.76|175.5|172.7|175.56|172.76|175.5|172.7|0
1649898510000|2022-04-14 01:08:30|175.53|172.73|175.5|172.7|175.56|172.76|175.5|172.7|0
1649898520000|2022-04-14 01:08:40|175.53|172.73|175.43|172.63|175.53|172.73|175.43|172.63|0
1649898530000|2022-04-14 01:08:50|175.4|172.6|175.43|172.63|175.43|172.63|175.4|172.6|0
1649898560000|2022-04-14 01:09:20|175.46|172.66|175.36|172.56|175.46|172.66|175.36|172.56|0
1649898590000|2022-04-14 01:09:50|175.43|172.63|175.43|172.63|175.43|172.63|175.43|172.63|0
1649898600000|2022-04-14 01:10:00|175.5|172.7|175.43|172.63|175.5|172.7|175.43|172.63|0
1649898610000|2022-04-14 01:10:10|175.4|172.6|175.43|172.63|175.43|172.63|175.36|172.56|0
1649898620000|2022-04-14 01:10:20|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1649898630000|2022-04-14 01:10:30|175.33|172.53|175.29|172.49|175.33|172.53|175.29|172.49|0
1649898640000|2022-04-14 01:10:40|175.23|172.43|175.23|172.43|175.23|172.43|175.23|172.43|0
1649898650000|2022-04-14 01:10:50|175.29|172.49|175.29|172.49|175.29|172.49|175.23|172.43|0
1649898660000|2022-04-14 01:11:00|175.23|172.43|175.26|172.46|175.26|172.46|175.23|172.43|0
1649898670000|2022-04-14 01:11:10|175.23|172.43|175.23|172.43|175.23|172.43|175.23|172.43|0
1649898680000|2022-04-14 01:11:20|175.19|172.39|175.23|172.43|175.23|172.43|175.19|172.39|0
1649898690000|2022-04-14 01:11:30|175.19|172.39|175.19|172.39|175.19|172.39|175.19|172.39|0
1649898700000|2022-04-14 01:11:40|175.23|172.43|175.23|172.43|175.23|172.43|175.19|172.39|0
1649898720000|2022-04-14 01:12:00|175.29|172.49|175.29|172.49|175.29|172.49|175.29|172.49|0
1649898730000|2022-04-14 01:12:10|175.36|172.56|175.29|172.49|175.36|172.56|175.29|172.49|0
1649898740000|2022-04-14 01:12:20|175.33|172.53|175.33|172.53|175.33|172.53|175.33|172.53|0
1649898750000|2022-04-14 01:12:30|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1649898760000|2022-04-14 01:12:40|175.43|172.63|175.43|172.63|175.43|172.63|175.43|172.63|0
1649898770000|2022-04-14 01:12:50|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1649898780000|2022-04-14 01:13:00|175.43|172.63|175.5|172.7|175.5|172.7|175.36|172.56|0
1649898800000|2022-04-14 01:13:20|175.56|172.76|175.56|172.76|175.56|172.76|175.56|172.76|0
1649898810000|2022-04-14 01:13:30|175.63|172.83|175.56|172.76|175.63|172.83|175.56|172.76|0
1649898820000|2022-04-14 01:13:40|175.6|172.8|175.63|172.83|175.63|172.83|175.6|172.8|0
1649898830000|2022-04-14 01:13:50|175.56|172.76|175.56|172.76|175.56|172.76|175.56|172.76|0
1649898840000|2022-04-14 01:14:00|175.6|172.8|175.56|172.76|175.63|172.83|175.56|172.76|0
1649898860000|2022-04-14 01:14:20|175.63|172.83|175.56|172.76|175.63|172.83|175.56|172.76|0
1649898870000|2022-04-14 01:14:30|175.63|172.83|175.56|172.76|175.63|172.83|175.56|172.76|0
1649898880000|2022-04-14 01:14:40|175.6|172.8|175.56|172.76|175.6|172.8|175.56|172.76|0
1649898890000|2022-04-14 01:14:50|175.49|172.69|175.49|172.69|175.49|172.69|175.49|172.69|0
1649898900000|2022-04-14 01:15:00|175.46|172.66|175.49|172.69|175.49|172.69|175.46|172.66|0
1649898910000|2022-04-14 01:15:10|175.43|172.63|175.29|172.49|175.43|172.63|175.29|172.49|0
1649898920000|2022-04-14 01:15:20|175.36|172.56|175.29|172.49|175.36|172.56|175.29|172.49|0
1649898930000|2022-04-14 01:15:30|175.23|172.43|175.26|172.46|175.26|172.46|175.23|172.43|0
1649898940000|2022-04-14 01:15:40|175.23|172.43|175.36|172.56|175.36|172.56|175.23|172.43|0
1649898950000|2022-04-14 01:15:50|175.33|172.53|175.36|172.56|175.36|172.56|175.33|172.53|0
1649898960000|2022-04-14 01:16:00|175.29|172.49|175.23|172.43|175.29|172.49|175.23|172.43|0
1649898970000|2022-04-14 01:16:10|175.19|172.39|175.16|172.36|175.19|172.39|175.16|172.36|0
1649898990000|2022-04-14 01:16:30|175.19|172.39|175.16|172.36|175.19|172.39|175.16|172.36|0
1649899000000|2022-04-14 01:16:40|175.09|172.29|175.13|172.33|175.13|172.33|175.09|172.29|0
1649899010000|2022-04-14 01:16:50|175.16|172.36|175.22|172.42|175.22|172.42|175.16|172.36|0
1649899030000|2022-04-14 01:17:10|175.19|172.39|175.16|172.36|175.19|172.39|175.16|172.36|0
1649899040000|2022-04-14 01:17:20|175.13|172.33|175.13|172.33|175.13|172.33|175.13|172.33|0
1649899050000|2022-04-14 01:17:30|175.16|172.36|175.19|172.39|175.22|172.42|175.16|172.36|0
1649899060000|2022-04-14 01:17:40|175.22|172.42|175.16|172.36|175.22|172.42|175.16|172.36|0
1649899070000|2022-04-14 01:17:50|175.12|172.32|175.16|172.36|175.16|172.36|175.12|172.32|0
1649899080000|2022-04-14 01:18:00|175.22|172.42|175.19|172.39|175.22|172.42|175.19|172.39|0
1649899090000|2022-04-14 01:18:10|175.16|172.36|175.16|172.36|175.16|172.36|175.16|172.36|0
1649899100000|2022-04-14 01:18:20|175.09|172.29|175.16|172.36|175.16|172.36|175.09|172.29|0
1649899110000|2022-04-14 01:18:30|175.12|172.32|175.09|172.29|175.12|172.32|175.09|172.29|0
1649899120000|2022-04-14 01:18:40|175.16|172.36|175.22|172.42|175.22|172.42|175.16|172.36|0
1649899130000|2022-04-14 01:18:50|175.19|172.39|175.19|172.39|175.19|172.39|175.19|172.39|0
1649899140000|2022-04-14 01:19:00|175.16|172.36|175.19|172.39|175.22|172.42|175.16|172.36|0
1649899150000|2022-04-14 01:19:10|175.16|172.36|175.22|172.42|175.22|172.42|175.16|172.36|0
1649899170000|2022-04-14 01:19:30|175.29|172.49|175.29|172.49|175.29|172.49|175.29|172.49|0
1649899180000|2022-04-14 01:19:40|175.36|172.56|175.26|172.46|175.36|172.56|175.26|172.46|0
1649899190000|2022-04-14 01:19:50|175.22|172.42|175.22|172.42|175.26|172.46|175.22|172.42|0
1649899200000|2022-04-14 01:20:00|175.29|172.49|175.29|172.49|175.29|172.49|175.29|172.49|0
1649899210000|2022-04-14 01:20:10|175.36|172.56|175.29|172.49|175.36|172.56|175.29|172.49|0
1649899220000|2022-04-14 01:20:20|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1649899230000|2022-04-14 01:20:30|175.43|172.63|175.36|172.56|175.43|172.63|175.36|172.56|0
1649899240000|2022-04-14 01:20:40|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1649899260000|2022-04-14 01:21:00|175.49|172.69|175.56|172.76|175.56|172.76|175.49|172.69|0
1649899270000|2022-04-14 01:21:10|175.49|172.69|175.42|172.62|175.49|172.69|175.42|172.62|0
1649899280000|2022-04-14 01:21:20|175.46|172.66|175.42|172.62|175.46|172.66|175.42|172.62|0
1649899290000|2022-04-14 01:21:30|175.36|172.56|175.39|172.59|175.42|172.62|175.36|172.56|0
1649899300000|2022-04-14 01:21:40|175.36|172.56|175.36|172.56|175.39|172.59|175.36|172.56|0
1649899310000|2022-04-14 01:21:50|175.39|172.59|175.39|172.59|175.39|172.59|175.39|172.59|0
1649899320000|2022-04-14 01:22:00|175.56|172.76|175.49|172.69|175.56|172.76|175.49|172.69|0
1649899380000|2022-04-14 01:23:00|175.29|172.49|175.29|172.49|175.29|172.49|175.29|172.49|0
1649899400000|2022-04-14 01:23:20|175.22|172.42|175.22|172.42|175.29|172.49|175.22|172.42|0
1649899410000|2022-04-14 01:23:30|175.26|172.46|175.29|172.49|175.29|172.49|175.26|172.46|0
1649899420000|2022-04-14 01:23:40|175.36|172.56|175.36|172.56|175.36|172.56|175.36|172.56|0
1649899470000|2022-04-14 01:24:30|175.29|172.49|175.29|172.49|175.29|172.49|175.29|172.49|0
1649899490000|2022-04-14 01:24:50|175.36|172.56|175.29|172.49|175.36|172.56|175.29|172.49|0
1649899500000|2022-04-14 01:25:00|175.22|172.42|175.22|172.42|175.22|172.42|175.22|172.42|0
1649899510000|2022-04-14 01:25:10|175.29|172.49|175.29|172.49|175.29|172.49|175.29|172.49|0
1649899520000|2022-04-14 01:25:20|175.22|172.42|175.22|172.42|175.22|172.42|175.22|172.42|0
1649899540000|2022-04-14 01:25:40|175.15|172.35|175.15|172.35|175.15|172.35|175.15|172.35|0
1649899550000|2022-04-14 01:25:50|175.22|172.42|175.19|172.39|175.22|172.42|175.19|172.39|0
1649899560000|2022-04-14 01:26:00|175.22|172.42|175.22|172.42|175.22|172.42|175.19|172.39|0
1649899600000|2022-04-14 01:26:40|175.19|172.39|175.19|172.39|175.19|172.39|175.19|172.39|0
1649899610000|2022-04-14 01:26:50|175.15|172.35|175.15|172.35|175.15|172.35|175.15|172.35|0
1649899620000|2022-04-14 01:27:00|175.22|172.42|175.15|172.35|175.22|172.42|175.15|172.35|0
1649899630000|2022-04-14 01:27:10|175.22|172.42|175.22|172.42|175.22|172.42|175.22|172.42|0
1649899640000|2022-04-14 01:27:20|175.15|172.35|175.15|172.35|175.15|172.35|175.15|172.35|0
1649899650000|2022-04-14 01:27:30|175.22|172.42|175.22|172.42|175.22|172.42|175.22|172.42|0
1649899660000|2022-04-14 01:27:40|175.19|172.39|175.22|172.42|175.22|172.42|175.19|172.39|0
1649899710000|2022-04-14 01:28:30|175.25|172.45|175.35|172.55|175.35|172.55|175.25|172.45|0
1649899730000|2022-04-14 01:28:50|175.29|172.49|175.22|172.42|175.29|172.49|175.22|172.42|0
1649899750000|2022-04-14 01:29:10|175.15|172.35|175.15|172.35|175.15|172.35|175.15|172.35|0
1649899760000|2022-04-14 01:29:20|175.22|172.42|175.22|172.42|175.22|172.42|175.22|172.42|0
1649899790000|2022-04-14 01:29:50|175.19|172.39|175.35|172.55|175.35|172.55|175.19|172.39|0
1649899800000|2022-04-14 01:30:00|175.29|172.49|175.22|172.42|175.29|172.49|175.22|172.42|0
1649899810000|2022-04-14 01:30:10|175.29|172.49|175.29|172.49|175.29|172.49|175.29|172.49|0
1649899820000|2022-04-14 01:30:20|175.35|172.55|175.35|172.55|175.35|172.55|175.35|172.55|0
1649899830000|2022-04-14 01:30:30|175.32|172.52|175.35|172.55|175.35|172.55|175.32|172.52|0
1649899840000|2022-04-14 01:30:40|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1649899850000|2022-04-14 01:30:50|175.46|172.66|175.49|172.69|175.49|172.69|175.46|172.66|0
1649899860000|2022-04-14 01:31:00|175.56|172.76|175.42|172.62|175.56|172.76|175.42|172.62|0
1649899870000|2022-04-14 01:31:10|175.46|172.66|175.49|172.69|175.49|172.69|175.46|172.66|0
1649899880000|2022-04-14 01:31:20|175.55|172.75|175.42|172.62|175.55|172.75|175.42|172.62|0
1649899890000|2022-04-14 01:31:30|175.39|172.59|175.49|172.69|175.49|172.69|175.39|172.59|0
1649899910000|2022-04-14 01:31:50|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1649899920000|2022-04-14 01:32:00|175.49|172.69|175.49|172.69|175.49|172.69|175.49|172.69|0
1649899930000|2022-04-14 01:32:10|175.42|172.62|175.35|172.55|175.42|172.62|175.35|172.55|0
1649899940000|2022-04-14 01:32:20|175.42|172.62|175.42|172.62|175.42|172.62|175.35|172.55|0
1649899960000|2022-04-14 01:32:40|175.49|172.69|175.42|172.62|175.49|172.69|175.42|172.62|0
1649899970000|2022-04-14 01:32:50|175.49|172.69|175.42|172.62|175.49|172.69|175.42|172.62|0
1649899980000|2022-04-14 01:33:00|175.49|172.69|175.55|172.75|175.55|172.75|175.49|172.69|0
1649900000000|2022-04-14 01:33:20|175.49|172.69|175.49|172.69|175.49|172.69|175.49|172.69|0
1649900010000|2022-04-14 01:33:30|175.55|172.75|175.49|172.69|175.55|172.75|175.49|172.69|0
1649900020000|2022-04-14 01:33:40|175.42|172.62|175.49|172.69|175.49|172.69|175.42|172.62|0
1649900030000|2022-04-14 01:33:50|175.52|172.72|175.62|172.82|175.62|172.82|175.49|172.69|0
1649900040000|2022-04-14 01:34:00|175.69|172.89|175.69|172.89|175.69|172.89|175.69|172.89|0
1649900050000|2022-04-14 01:34:10|175.62|172.82|175.55|172.75|175.62|172.82|175.55|172.75|0
1649900070000|2022-04-14 01:34:30|175.62|172.82|175.62|172.82|175.62|172.82|175.62|172.82|0
1649900080000|2022-04-14 01:34:40|175.55|172.75|175.55|172.75|175.62|172.82|175.55|172.75|0
1649900090000|2022-04-14 01:34:50|175.62|172.82|175.49|172.69|175.62|172.82|175.49|172.69|0
1649900100000|2022-04-14 01:35:00|175.42|172.62|175.49|172.69|175.49|172.69|175.42|172.62|0
1649900110000|2022-04-14 01:35:10|175.42|172.62|175.35|172.55|175.42|172.62|175.35|172.55|0
1649900150000|2022-04-14 01:35:50|175.42|172.62|175.35|172.55|175.42|172.62|175.35|172.55|0
1649900160000|2022-04-14 01:36:00|175.42|172.62|175.35|172.55|175.42|172.62|175.35|172.55|0
1649900170000|2022-04-14 01:36:10|175.42|172.62|175.35|172.55|175.42|172.62|175.35|172.55|0
1649900180000|2022-04-14 01:36:20|175.39|172.59|175.39|172.59|175.39|172.59|175.39|172.59|0
1649900190000|2022-04-14 01:36:30|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1649900200000|2022-04-14 01:36:40|175.35|172.55|175.35|172.55|175.35|172.55|175.32|172.52|0
1649900210000|2022-04-14 01:36:50|175.39|172.59|175.39|172.59|175.39|172.59|175.39|172.59|0
1649900220000|2022-04-14 01:37:00|175.42|172.62|175.39|172.59|175.42|172.62|175.39|172.59|0
1649900230000|2022-04-14 01:37:10|175.35|172.55|175.48|172.68|175.48|172.68|175.35|172.55|0
1649900240000|2022-04-14 01:37:20|175.45|172.65|175.45|172.65|175.45|172.65|175.45|172.65|0
1649900250000|2022-04-14 01:37:30|175.48|172.68|175.48|172.68|175.55|172.75|175.48|172.68|0
1649900260000|2022-04-14 01:37:40|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1649900280000|2022-04-14 01:38:00|175.45|172.65|175.48|172.68|175.48|172.68|175.45|172.65|0
1649900290000|2022-04-14 01:38:10|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1649900300000|2022-04-14 01:38:20|175.48|172.68|175.42|172.62|175.48|172.68|175.42|172.62|0
1649900310000|2022-04-14 01:38:30|175.48|172.68|175.42|172.62|175.48|172.68|175.42|172.62|0
1649900330000|2022-04-14 01:38:50|175.48|172.68|175.48|172.68|175.48|172.68|175.48|172.68|0
1649900340000|2022-04-14 01:39:00|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1649900350000|2022-04-14 01:39:10|175.48|172.68|175.48|172.68|175.48|172.68|175.48|172.68|0
1649900360000|2022-04-14 01:39:20|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1649900400000|2022-04-14 01:40:00|175.35|172.55|175.35|172.55|175.35|172.55|175.35|172.55|0
1649900420000|2022-04-14 01:40:20|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1649900430000|2022-04-14 01:40:30|175.35|172.55|175.35|172.55|175.35|172.55|175.35|172.55|0
1649900460000|2022-04-14 01:41:00|175.42|172.62|175.35|172.55|175.42|172.62|175.35|172.55|0
1649900470000|2022-04-14 01:41:10|175.28|172.48|175.28|172.48|175.28|172.48|175.28|172.48|0
1649900480000|2022-04-14 01:41:20|175.32|172.52|175.32|172.52|175.32|172.52|175.32|172.52|0
1649900490000|2022-04-14 01:41:30|175.28|172.48|175.35|172.55|175.35|172.55|175.28|172.48|0
1649900510000|2022-04-14 01:41:50|175.42|172.62|175.42|172.62|175.42|172.62|175.42|172.62|0
1649900520000|2022-04-14 01:42:00|175.35|172.55|175.42|172.62|175.42|172.62|175.35|172.55|0
1649900530000|2022-04-14 01:42:10|175.48|172.68|175.42|172.62|175.48|172.68|175.42|172.62|0
1649900540000|2022-04-14 01:42:20|175.48|172.68|175.48|172.68|175.48|172.68|175.48|172.68|0
1649900550000|2022-04-14 01:42:30|175.45|172.65|175.48|172.68|175.48|172.68|175.45|172.65|0
1649900560000|2022-04-14 01:42:40|175.52|172.72|175.55|172.75|175.55|172.75|175.52|172.72|0
1649900570000|2022-04-14 01:42:50|175.48|172.68|175.48|172.68|175.48|172.68|175.48|172.68|0
1649900590000|2022-04-14 01:43:10|175.42|172.62|175.42|172.62|175.48|172.68|175.42|172.62|0
1649900600000|2022-04-14 01:43:20|175.38|172.58|175.35|172.55|175.38|172.58|175.35|172.55|0
1649900610000|2022-04-14 01:43:30|175.38|172.58|175.35|172.55|175.38|172.58|175.35|172.55|0
1649900620000|2022-04-14 01:43:40|175.41|172.61|175.45|172.65|175.45|172.65|175.41|172.61|0
1649900630000|2022-04-14 01:43:50|175.48|172.68|175.55|172.75|175.55|172.75|175.48|172.68|0
1649900640000|2022-04-14 01:44:00|175.48|172.68|175.55|172.75|175.55|172.75|175.48|172.68|0
1649900650000|2022-04-14 01:44:10|175.62|172.82|175.68|172.88|175.68|172.88|175.62|172.82|0
1649900670000|2022-04-14 01:44:30|175.75|172.95|175.75|172.95|175.75|172.95|175.68|172.88|0
1649900680000|2022-04-14 01:44:40|175.82|173.02|175.82|173.02|175.82|173.02|175.82|173.02|0
1649900690000|2022-04-14 01:44:50|175.79|172.99|175.82|173.02|175.82|173.02|175.79|172.99|0
1649900700000|2022-04-14 01:45:00|175.75|172.95|175.82|173.02|175.82|173.02|175.75|172.95|0
1649900710000|2022-04-14 01:45:10|175.75|172.95|175.79|172.99|175.79|172.99|175.75|172.95|0
1649900720000|2022-04-14 01:45:20|175.75|172.95|175.79|172.99|175.79|172.99|175.75|172.95|0
1649900730000|2022-04-14 01:45:30|175.75|172.95|175.75|172.95|175.75|172.95|175.75|172.95|0
1649900740000|2022-04-14 01:45:40|175.82|173.02|175.75|172.95|175.82|173.02|175.75|172.95|0
1649900750000|2022-04-14 01:45:50|175.79|172.99|175.75|172.95|175.79|172.99|175.75|172.95|0
1649900760000|2022-04-14 01:46:00|175.68|172.88|175.68|172.88|175.68|172.88|175.68|172.88|0
1649900770000|2022-04-14 01:46:10|175.62|172.82|175.65|172.85|175.68|172.88|175.62|172.82|0
1649900780000|2022-04-14 01:46:20|175.68|172.88|175.62|172.82|175.68|172.88|175.62|172.82|0
1649900790000|2022-04-14 01:46:30|175.68|172.88|175.68|172.88|175.68|172.88|175.68|172.88|0
1649900810000|2022-04-14 01:46:50|175.62|172.82|175.62|172.82|175.68|172.88|175.62|172.82|0
1649900820000|2022-04-14 01:47:00|175.58|172.78|175.55|172.75|175.58|172.78|175.55|172.75|0
1649900840000|2022-04-14 01:47:20|175.48|172.68|175.55|172.75|175.55|172.75|175.48|172.68|0
1649900850000|2022-04-14 01:47:30|175.52|172.72|175.48|172.68|175.52|172.72|175.48|172.68|0
1649900860000|2022-04-14 01:47:40|175.41|172.61|175.41|172.61|175.41|172.61|175.41|172.61|0
1649900890000|2022-04-14 01:48:10|175.35|172.55|175.35|172.55|175.35|172.55|175.35|172.55|0
1649900900000|2022-04-14 01:48:20|175.28|172.48|175.14|172.34|175.28|172.48|175.14|172.34|0
1649900910000|2022-04-14 01:48:30|175.08|172.28|175.08|172.28|175.08|172.28|175.08|172.28|0
1649900920000|2022-04-14 01:48:40|175.14|172.34|175.18|172.38|175.21|172.41|175.14|172.34|0
1649900930000|2022-04-14 01:48:50|175.21|172.41|175.21|172.41|175.21|172.41|175.21|172.41|0
1649900940000|2022-04-14 01:49:00|175.14|172.34|175.08|172.28|175.14|172.34|175.08|172.28|0
1649900950000|2022-04-14 01:49:10|175.14|172.34|175.14|172.34|175.14|172.34|175.14|172.34|0
1649900960000|2022-04-14 01:49:20|175.08|172.28|175.14|172.34|175.14|172.34|175.08|172.28|0
1649900970000|2022-04-14 01:49:30|175.11|172.31|175.25|172.45|175.25|172.45|175.11|172.31|0
1649900980000|2022-04-14 01:49:40|175.21|172.41|175.21|172.41|175.31|172.51|175.21|172.41|0
1649900990000|2022-04-14 01:49:50|175.18|172.38|175.21|172.41|175.21|172.41|175.18|172.38|0
1649901000000|2022-04-14 01:50:00|175.18|172.38|175.18|172.38|175.21|172.41|175.18|172.38|0
1649901010000|2022-04-14 01:50:10|175.21|172.41|175.28|172.48|175.28|172.48|175.21|172.41|0
1649901020000|2022-04-14 01:50:20|175.25|172.45|175.28|172.48|175.28|172.48|175.25|172.45|0
1649901030000|2022-04-14 01:50:30|175.21|172.41|175.21|172.41|175.25|172.45|175.21|172.41|0
1649901050000|2022-04-14 01:50:50|175.14|172.34|175.14|172.34|175.14|172.34|175.14|172.34|0
1649901060000|2022-04-14 01:51:00|175.01|172.21|175.08|172.28|175.08|172.28|175.01|172.21|0
1649901070000|2022-04-14 01:51:10|175.01|172.21|174.94|172.14|175.01|172.21|174.94|172.14|0
1649901080000|2022-04-14 01:51:20|174.87|172.07|174.87|172.07|174.87|172.07|174.81|172.01|0
1649901090000|2022-04-14 01:51:30|174.94|172.14|174.87|172.07|174.94|172.14|174.87|172.07|0
1649901100000|2022-04-14 01:51:40|174.94|172.14|174.87|172.07|174.94|172.14|174.87|172.07|0
1649901110000|2022-04-14 01:51:50|174.81|172.01|174.81|172.01|174.81|172.01|174.81|172.01|0
1649901120000|2022-04-14 01:52:00|174.74|171.94|174.74|171.94|174.74|171.94|174.74|171.94|0
1649901130000|2022-04-14 01:52:10|174.67|171.87|174.67|171.87|174.67|171.87|174.67|171.87|0
1649901140000|2022-04-14 01:52:20|174.74|171.94|174.74|171.94|174.74|171.94|174.74|171.94|0
1649901160000|2022-04-14 01:52:40|174.67|171.87|174.67|171.87|174.71|171.91|174.67|171.87|0
1649901180000|2022-04-14 01:53:00|174.6|171.8|174.6|171.8|174.6|171.8|174.6|171.8|0
1649901190000|2022-04-14 01:53:10|174.67|171.87|174.67|171.87|174.67|171.87|174.67|171.87|0
1649901210000|2022-04-14 01:53:30|174.74|171.94|174.81|172.01|174.81|172.01|174.74|171.94|0
1649901230000|2022-04-14 01:53:50|174.74|171.94|174.81|172.01|174.81|172.01|174.74|171.94|0
1649901240000|2022-04-14 01:54:00|174.74|171.94|174.74|171.94|174.74|171.94|174.74|171.94|0
1649901260000|2022-04-14 01:54:20|174.77|171.97|174.77|171.97|174.77|171.97|174.77|171.97|0
1649901270000|2022-04-14 01:54:30|174.81|172.01|174.74|171.94|174.81|172.01|174.74|171.94|0
1649901280000|2022-04-14 01:54:40|174.77|171.97|174.77|171.97|174.77|171.97|174.77|171.97|0
1649901290000|2022-04-14 01:54:50|174.81|172.01|174.81|172.01|174.81|172.01|174.81|172.01|0
1649901300000|2022-04-14 01:55:00|174.77|171.97|174.81|172.01|174.81|172.01|174.77|171.97|0
1649901310000|2022-04-14 01:55:10|174.8|172|174.8|172|174.8|172|174.8|172|0
1649901320000|2022-04-14 01:55:20|174.87|172.07|174.8|172|174.87|172.07|174.8|172|0
1649901330000|2022-04-14 01:55:30|174.74|171.94|174.74|171.94|174.74|171.94|174.74|171.94|0
1649901340000|2022-04-14 01:55:40|174.67|171.87|174.71|171.91|174.71|171.91|174.67|171.87|0
1649901350000|2022-04-14 01:55:50|174.74|171.94|174.74|171.94|174.74|171.94|174.74|171.94|0
1649901380000|2022-04-14 01:56:20|174.67|171.87|174.67|171.87|174.71|171.91|174.67|171.87|0
1649901400000|2022-04-14 01:56:40|174.64|171.84|174.6|171.8|174.64|171.84|174.6|171.8|0
1649901420000|2022-04-14 01:57:00|174.47|171.67|174.47|171.67|174.47|171.67|174.47|171.67|0
1649901430000|2022-04-14 01:57:10|174.54|171.74|174.54|171.74|174.54|171.74|174.54|171.74|0
1649901440000|2022-04-14 01:57:20|174.47|171.67|174.54|171.74|174.54|171.74|174.47|171.67|0
1649901450000|2022-04-14 01:57:30|174.6|171.8|174.54|171.74|174.6|171.8|174.54|171.74|0
1649901460000|2022-04-14 01:57:40|174.6|171.8|174.54|171.74|174.6|171.8|174.54|171.74|0
1649901470000|2022-04-14 01:57:50|174.5|171.7|174.54|171.74|174.54|171.74|174.5|171.7|0
1649901480000|2022-04-14 01:58:00|174.5|171.7|174.54|171.74|174.54|171.74|174.5|171.7|0
1649901490000|2022-04-14 01:58:10|174.6|171.8|174.54|171.74|174.6|171.8|174.54|171.74|0
1649901500000|2022-04-14 01:58:20|174.6|171.8|174.54|171.74|174.6|171.8|174.54|171.74|0
1649901510000|2022-04-14 01:58:30|174.57|171.77|174.54|171.74|174.57|171.77|174.54|171.74|0
1649901520000|2022-04-14 01:58:40|174.4|171.6|174.2|171.4|174.4|171.6|174.2|171.4|0
1649901530000|2022-04-14 01:58:50|174.27|171.47|174.2|171.4|174.27|171.47|174.2|171.4|0
1649901540000|2022-04-14 01:59:00|174.24|171.44|174.27|171.47|174.27|171.47|174.24|171.44|0
1649901550000|2022-04-14 01:59:10|174.33|171.53|174.4|171.6|174.4|171.6|174.33|171.53|0
1649901560000|2022-04-14 01:59:20|174.44|171.64|174.47|171.67|174.47|171.67|174.44|171.64|0
1649901570000|2022-04-14 01:59:30|174.4|171.6|174.47|171.67|174.47|171.67|174.4|171.6|0
1649901580000|2022-04-14 01:59:40|174.4|171.6|174.4|171.6|174.4|171.6|174.4|171.6|0
1649901590000|2022-04-14 01:59:50|174.33|171.53|174.33|171.53|174.33|171.53|174.33|171.53|0
1649901600000|2022-04-14 02:00:00|174.4|171.6|174.33|171.53|174.4|171.6|174.33|171.53|0
1649901610000|2022-04-14 02:00:10|174.4|171.6|174.33|171.53|174.4|171.6|174.33|171.53|0
1649901620000|2022-04-14 02:00:20|174.4|171.6|174.44|171.64|174.44|171.64|174.4|171.6|0
1649901630000|2022-04-14 02:00:30|174.4|171.6|174.4|171.6|174.44|171.64|174.4|171.6|0
1649901640000|2022-04-14 02:00:40|174.44|171.64|174.47|171.67|174.47|171.67|174.44|171.64|0
1649901650000|2022-04-14 02:00:50|174.4|171.6|174.4|171.6|174.4|171.6|174.4|171.6|0
1649901670000|2022-04-14 02:01:10|174.43|171.63|174.43|171.63|174.43|171.63|174.43|171.63|0
1649901680000|2022-04-14 02:01:20|174.4|171.6|174.4|171.6|174.47|171.67|174.4|171.6|0
1649901690000|2022-04-14 02:01:30|174.47|171.67|174.47|171.67|174.47|171.67|174.47|171.67|0
1649901700000|2022-04-14 02:01:40|174.53|171.73|174.53|171.73|174.53|171.73|174.53|171.73|0
1649901710000|2022-04-14 02:01:50|174.47|171.67|174.47|171.67|174.47|171.67|174.47|171.67|0
1649901720000|2022-04-14 02:02:00|174.4|171.6|174.47|171.67|174.47|171.67|174.4|171.6|0
1649901750000|2022-04-14 02:02:30|174.53|171.73|174.53|171.73|174.53|171.73|174.47|171.67|0
1649901770000|2022-04-14 02:02:50|174.6|171.8|174.6|171.8|174.6|171.8|174.6|171.8|0
1649901790000|2022-04-14 02:03:10|174.53|171.73|174.47|171.67|174.53|171.73|174.47|171.67|0
1649901840000|2022-04-14 02:04:00|174.5|171.7|174.5|171.7|174.5|171.7|174.5|171.7|0
1649901850000|2022-04-14 02:04:10|174.47|171.67|174.47|171.67|174.53|171.73|174.47|171.67|0
1649901860000|2022-04-14 02:04:20|174.5|171.7|174.47|171.67|174.5|171.7|174.47|171.67|0
1649901910000|2022-04-14 02:05:10|174.53|171.73|174.5|171.7|174.53|171.73|174.5|171.7|0
1649901920000|2022-04-14 02:05:20|174.53|171.73|174.53|171.73|174.53|171.73|174.53|171.73|0
1649901940000|2022-04-14 02:05:40|174.5|171.7|174.47|171.67|174.5|171.7|174.47|171.67|0
1649901950000|2022-04-14 02:05:50|174.53|171.73|174.47|171.67|174.53|171.73|174.47|171.67|0
1649901960000|2022-04-14 02:06:00|174.53|171.73|174.53|171.73|174.53|171.73|174.53|171.73|0
1649901980000|2022-04-14 02:06:20|174.46|171.66|174.46|171.66|174.46|171.66|174.46|171.66|0
1649902020000|2022-04-14 02:07:00|174.4|171.6|174.4|171.6|174.4|171.6|174.4|171.6|0
1649902030000|2022-04-14 02:07:10|174.43|171.63|174.43|171.63|174.46|171.66|174.43|171.63|0
1649902040000|2022-04-14 02:07:20|174.4|171.6|174.4|171.6|174.46|171.66|174.4|171.6|0
1649902090000|2022-04-14 02:08:10|174.33|171.53|173.86|171.06|174.33|171.53|173.86|171.06|0
1649902100000|2022-04-14 02:08:20|174|171.2|174.1|171.3|174.13|171.33|174|171.2|0
1649902110000|2022-04-14 02:08:30|174.06|171.26|174|171.2|174.06|171.26|174|171.2|0
1649902120000|2022-04-14 02:08:40|174.06|171.26|174.06|171.26|174.06|171.26|174.06|171.26|0
1649902130000|2022-04-14 02:08:50|174|171.2|174.06|171.26|174.06|171.26|174|171.2|0
1649902150000|2022-04-14 02:09:10|174|171.2|174.06|171.26|174.06|171.26|174|171.2|0
1649902160000|2022-04-14 02:09:20|174|171.2|174|171.2|174|171.2|174|171.2|0
1649902170000|2022-04-14 02:09:30|173.93|171.13|174.06|171.26|174.06|171.26|173.93|171.13|0
1649902180000|2022-04-14 02:09:40|174.03|171.23|174|171.2|174.03|171.23|174|171.2|0
1649902190000|2022-04-14 02:09:50|173.99|171.19|173.99|171.19|173.99|171.19|173.99|171.19|0
1649902200000|2022-04-14 02:10:00|173.93|171.13|173.93|171.13|173.93|171.13|173.86|171.06|0
1649902220000|2022-04-14 02:10:20|173.86|171.06|173.86|171.06|173.93|171.13|173.86|171.06|0
1649902230000|2022-04-14 02:10:30|173.93|171.13|173.86|171.06|173.93|171.13|173.86|171.06|0
1649902240000|2022-04-14 02:10:40|173.93|171.13|173.93|171.13|173.93|171.13|173.93|171.13|0
1649902270000|2022-04-14 02:11:10|173.86|171.06|173.86|171.06|173.86|171.06|173.86|171.06|0
1649902290000|2022-04-14 02:11:30|173.83|171.03|173.86|171.06|173.86|171.06|173.79|170.99|0
1649902310000|2022-04-14 02:11:50|173.79|170.99|173.79|170.99|173.79|170.99|173.79|170.99|0
1649902330000|2022-04-14 02:12:10|173.73|170.93|173.86|171.06|173.86|171.06|173.73|170.93|0
1649902340000|2022-04-14 02:12:20|173.79|170.99|173.73|170.93|173.79|170.99|173.73|170.93|0
1649902350000|2022-04-14 02:12:30|173.66|170.86|173.73|170.93|173.73|170.93|173.66|170.86|0
1649902380000|2022-04-14 02:13:00|173.66|170.86|173.66|170.86|173.66|170.86|173.66|170.86|0
1649902390000|2022-04-14 02:13:10|173.73|170.93|173.73|170.93|173.73|170.93|173.66|170.86|0
1649902400000|2022-04-14 02:13:20|173.69|170.89|173.73|170.93|173.73|170.93|173.69|170.89|0
1649902410000|2022-04-14 02:13:30|173.79|170.99|173.79|170.99|173.79|170.99|173.73|170.93|0
1649902420000|2022-04-14 02:13:40|173.86|171.06|173.86|171.06|173.86|171.06|173.86|171.06|0
1649902430000|2022-04-14 02:13:50|173.83|171.03|173.86|171.06|173.86|171.06|173.83|171.03|0
1649902440000|2022-04-14 02:14:00|173.79|170.99|173.86|171.06|173.93|171.13|173.79|170.99|0
1649902450000|2022-04-14 02:14:10|173.93|171.13|173.93|171.13|173.93|171.13|173.93|171.13|0
1649902470000|2022-04-14 02:14:30|173.99|171.19|173.99|171.19|173.99|171.19|173.99|171.19|0
1649902480000|2022-04-14 02:14:40|174.06|171.26|173.99|171.19|174.06|171.26|173.99|171.19|0
1649902490000|2022-04-14 02:14:50|173.93|171.13|173.99|171.19|173.99|171.19|173.93|171.13|0
1649902500000|2022-04-14 02:15:00|173.93|171.13|173.93|171.13|173.93|171.13|173.93|171.13|0
1649902510000|2022-04-14 02:15:10|173.96|171.16|173.93|171.13|173.96|171.16|173.93|171.13|0
1649902520000|2022-04-14 02:15:20|173.89|171.09|173.86|171.06|173.89|171.09|173.86|171.06|0
1649902540000|2022-04-14 02:15:40|173.93|171.13|173.93|171.13|173.93|171.13|173.89|171.09|0
1649902570000|2022-04-14 02:16:10|173.99|171.19|173.99|171.19|173.99|171.19|173.99|171.19|0
1649902580000|2022-04-14 02:16:20|173.96|171.16|173.99|171.19|173.99|171.19|173.96|171.16|0
1649902590000|2022-04-14 02:16:30|173.93|171.13|173.99|171.19|173.99|171.19|173.93|171.13|0
1649902600000|2022-04-14 02:16:40|173.93|171.13|173.93|171.13|173.93|171.13|173.93|171.13|0
1649902610000|2022-04-14 02:16:50|173.99|171.19|173.86|171.06|173.99|171.19|173.86|171.06|0
1649902620000|2022-04-14 02:17:00|173.93|171.13|173.79|170.99|173.93|171.13|173.79|170.99|0
1649902640000|2022-04-14 02:17:20|173.76|170.96|173.79|170.99|173.79|170.99|173.76|170.96|0
1649902660000|2022-04-14 02:17:40|173.72|170.92|173.66|170.86|173.72|170.92|173.66|170.86|0
1649902680000|2022-04-14 02:18:00|173.72|170.92|173.72|170.92|173.72|170.92|173.72|170.92|0
1649902690000|2022-04-14 02:18:10|173.76|170.96|173.72|170.92|173.76|170.96|173.72|170.92|0
1649902700000|2022-04-14 02:18:20|173.79|170.99|173.79|170.99|173.79|170.99|173.79|170.99|0
1649902710000|2022-04-14 02:18:30|173.76|170.96|173.59|170.79|173.79|170.99|173.59|170.79|0
1649902740000|2022-04-14 02:19:00|173.52|170.72|173.52|170.72|173.52|170.72|173.52|170.72|0
1649902760000|2022-04-14 02:19:20|173.59|170.79|173.59|170.79|173.59|170.79|173.59|170.79|0
1649902780000|2022-04-14 02:19:40|173.66|170.86|173.66|170.86|173.66|170.86|173.66|170.86|0
1649902810000|2022-04-14 02:20:10|173.69|170.89|173.69|170.89|173.69|170.89|173.69|170.89|0
1649902820000|2022-04-14 02:20:20|173.72|170.92|173.72|170.92|173.72|170.92|173.72|170.92|0
1649902830000|2022-04-14 02:20:30|173.79|170.99|173.79|170.99|173.79|170.99|173.79|170.99|0
1649902840000|2022-04-14 02:20:40|173.86|171.06|173.86|171.06|173.86|171.06|173.86|171.06|0
1649902850000|2022-04-14 02:20:50|173.92|171.12|173.92|171.12|173.92|171.12|173.92|171.12|0
1649902860000|2022-04-14 02:21:00|173.86|171.06|173.92|171.12|173.92|171.12|173.86|171.06|0
1649902900000|2022-04-14 02:21:40|173.89|171.09|173.92|171.12|173.92|171.12|173.89|171.09|0
1649902910000|2022-04-14 02:21:50|173.86|171.06|173.89|171.09|173.89|171.09|173.86|171.06|0
1649902920000|2022-04-14 02:22:00|173.86|171.06|173.92|171.12|173.92|171.12|173.86|171.06|0
1649902940000|2022-04-14 02:22:20|173.86|171.06|173.89|171.09|173.89|171.09|173.86|171.06|0
1649902950000|2022-04-14 02:22:30|173.92|171.12|173.92|171.12|173.92|171.12|173.92|171.12|0
1649902960000|2022-04-14 02:22:40|173.99|171.19|173.99|171.19|173.99|171.19|173.99|171.19|0
1649902970000|2022-04-14 02:22:50|174.06|171.26|173.99|171.19|174.06|171.26|173.99|171.19|0
1649902980000|2022-04-14 02:23:00|174.06|171.26|174.06|171.26|174.06|171.26|174.06|171.26|0
1649902990000|2022-04-14 02:23:10|174.09|171.29|174.09|171.29|174.12|171.32|174.09|171.29|0
1649903000000|2022-04-14 02:23:20|174.12|171.32|174.12|171.32|174.12|171.32|174.12|171.32|0
1649903010000|2022-04-14 02:23:30|174.19|171.39|174.19|171.39|174.19|171.39|174.12|171.32|0
1649903020000|2022-04-14 02:23:40|174.12|171.32|174.06|171.26|174.12|171.32|174.06|171.26|0
1649903030000|2022-04-14 02:23:50|174.12|171.32|173.99|171.19|174.12|171.32|173.99|171.19|0
1649903040000|2022-04-14 02:24:00|173.92|171.12|173.86|171.06|173.92|171.12|173.86|171.06|0
1649903050000|2022-04-14 02:24:10|173.99|171.19|173.96|171.16|173.99|171.19|173.96|171.16|0
1649903060000|2022-04-14 02:24:20|173.92|171.12|173.99|171.19|173.99|171.19|173.92|171.12|0
1649903070000|2022-04-14 02:24:30|174.06|171.26|174.06|171.26|174.06|171.26|174.06|171.26|0
1649903080000|2022-04-14 02:24:40|173.99|171.19|173.96|171.16|173.99|171.19|173.92|171.12|0
1649903090000|2022-04-14 02:24:50|173.92|171.12|173.99|171.19|173.99|171.19|173.92|171.12|0
1649903100000|2022-04-14 02:25:00|173.92|171.12|173.92|171.12|173.92|171.12|173.92|171.12|0
1649903110000|2022-04-14 02:25:10|173.85|171.05|173.85|171.05|173.85|171.05|173.85|171.05|0
1649903120000|2022-04-14 02:25:20|173.79|170.99|173.79|170.99|173.79|170.99|173.79|170.99|0
1649903150000|2022-04-14 02:25:50|173.85|171.05|173.82|171.02|173.85|171.05|173.82|171.02|0
1649903160000|2022-04-14 02:26:00|173.79|170.99|173.79|170.99|173.79|170.99|173.72|170.92|0
1649903170000|2022-04-14 02:26:10|173.85|171.05|173.85|171.05|173.85|171.05|173.82|171.02|0
1649903180000|2022-04-14 02:26:20|173.82|171.02|173.85|171.05|173.85|171.05|173.82|171.02|0
1649903190000|2022-04-14 02:26:30|173.79|170.99|173.79|170.99|173.79|170.99|173.79|170.99|0
1649903200000|2022-04-14 02:26:40|173.76|170.96|173.76|170.96|173.76|170.96|173.76|170.96|0
1649903210000|2022-04-14 02:26:50|173.72|170.92|173.79|170.99|173.79|170.99|173.72|170.92|0
1649903220000|2022-04-14 02:27:00|173.82|171.02|173.79|170.99|173.85|171.05|173.79|170.99|0
1649903230000|2022-04-14 02:27:10|173.85|171.05|173.85|171.05|173.85|171.05|173.85|171.05|0
1649903240000|2022-04-14 02:27:20|173.79|170.99|173.79|170.99|173.79|170.99|173.79|170.99|0
1649903250000|2022-04-14 02:27:30|173.75|170.95|173.72|170.92|173.75|170.95|173.72|170.92|0
1649903260000|2022-04-14 02:27:40|173.79|170.99|173.85|171.05|173.85|171.05|173.79|170.99|0
1649903280000|2022-04-14 02:28:00|173.92|171.12|173.85|171.05|173.92|171.12|173.85|171.05|0
1649903290000|2022-04-14 02:28:10|173.89|171.09|173.85|171.05|173.92|171.12|173.85|171.05|0
1649903300000|2022-04-14 02:28:20|173.89|171.09|173.85|171.05|173.89|171.09|173.85|171.05|0
1649903340000|2022-04-14 02:29:00|173.89|171.09|173.92|171.12|173.92|171.12|173.89|171.09|0
1649903350000|2022-04-14 02:29:10|173.95|171.15|173.99|171.19|173.99|171.19|173.92|171.12|0
1649903360000|2022-04-14 02:29:20|174.05|171.25|174.05|171.25|174.05|171.25|174.05|171.25|0
1649903370000|2022-04-14 02:29:30|173.99|171.19|173.99|171.19|173.99|171.19|173.99|171.19|0
1649903380000|2022-04-14 02:29:40|174.05|171.25|173.99|171.19|174.05|171.25|173.99|171.19|0
1649903390000|2022-04-14 02:29:50|174.02|171.22|173.99|171.19|174.02|171.22|173.99|171.19|0
1649903400000|2022-04-14 02:30:00|174.05|171.25|174.05|171.25|174.05|171.25|174.05|171.25|0
1649903430000|2022-04-14 02:30:30|174.02|171.22|173.99|171.19|174.02|171.22|173.99|171.19|0
1649903440000|2022-04-14 02:30:40|174.05|171.25|174.05|171.25|174.05|171.25|174.05|171.25|0
1649903450000|2022-04-14 02:30:50|173.99|171.19|174.02|171.22|174.05|171.25|173.99|171.19|0
1649903460000|2022-04-14 02:31:00|174.05|171.25|174.12|171.32|174.12|171.32|174.02|171.22|0
1649903470000|2022-04-14 02:31:10|174.05|171.25|173.99|171.19|174.05|171.25|173.99|171.19|0
1649903480000|2022-04-14 02:31:20|174.05|171.25|174.05|171.25|174.05|171.25|174.05|171.25|0
1649903490000|2022-04-14 02:31:30|174.12|171.32|174.05|171.25|174.12|171.32|174.05|171.25|0
1649903500000|2022-04-14 02:31:40|174.12|171.32|174.12|171.32|174.12|171.32|174.12|171.32|0
1649903510000|2022-04-14 02:31:50|174.15|171.35|174.19|171.39|174.19|171.39|174.15|171.35|0
1649903530000|2022-04-14 02:32:10|174.12|171.32|174.15|171.35|174.15|171.35|174.12|171.32|0
1649903540000|2022-04-14 02:32:20|174.19|171.39|174.19|171.39|174.19|171.39|174.19|171.39|0
1649903580000|2022-04-14 02:33:00|174.25|171.45|174.32|171.52|174.32|171.52|174.25|171.45|0
1649903600000|2022-04-14 02:33:20|174.25|171.45|174.25|171.45|174.25|171.45|174.25|171.45|0
1649903610000|2022-04-14 02:33:30|174.29|171.49|174.29|171.49|174.29|171.49|174.29|171.49|0
1649903620000|2022-04-14 02:33:40|174.32|171.52|174.25|171.45|174.32|171.52|174.25|171.45|0
1649903640000|2022-04-14 02:34:00|174.32|171.52|174.25|171.45|174.32|171.52|174.25|171.45|0
1649903650000|2022-04-14 02:34:10|174.32|171.52|174.32|171.52|174.32|171.52|174.32|171.52|0
1649903660000|2022-04-14 02:34:20|174.25|171.45|174.25|171.45|174.32|171.52|174.25|171.45|0
1649903670000|2022-04-14 02:34:30|174.29|171.49|174.29|171.49|174.29|171.49|174.29|171.49|0
1649903680000|2022-04-14 02:34:40|174.25|171.45|174.25|171.45|174.25|171.45|174.25|171.45|0
1649903690000|2022-04-14 02:34:50|174.32|171.52|174.32|171.52|174.32|171.52|174.32|171.52|0
1649903710000|2022-04-14 02:35:10|174.25|171.45|174.25|171.45|174.25|171.45|174.25|171.45|0
1649903730000|2022-04-14 02:35:30|174.32|171.52|174.32|171.52|174.32|171.52|174.32|171.52|0
1649903750000|2022-04-14 02:35:50|174.38|171.58|174.38|171.58|174.38|171.58|174.38|171.58|0
1649903760000|2022-04-14 02:36:00|174.32|171.52|174.38|171.58|174.38|171.58|174.32|171.52|0
1649903770000|2022-04-14 02:36:10|174.35|171.55|174.38|171.58|174.38|171.58|174.35|171.55|0
1649903780000|2022-04-14 02:36:20|174.32|171.52|174.38|171.58|174.38|171.58|174.32|171.52|0
1649903820000|2022-04-14 02:37:00|174.42|171.62|174.38|171.58|174.42|171.62|174.38|171.58|0
1649903830000|2022-04-14 02:37:10|174.42|171.62|174.42|171.62|174.42|171.62|174.42|171.62|0
1649903840000|2022-04-14 02:37:20|174.38|171.58|174.38|171.58|174.38|171.58|174.38|171.58|0
1649903850000|2022-04-14 02:37:30|174.32|171.52|174.32|171.52|174.32|171.52|174.32|171.52|0
1649903920000|2022-04-14 02:38:40|174.25|171.45|174.25|171.45|174.25|171.45|174.25|171.45|0
1649903940000|2022-04-14 02:39:00|174.32|171.52|174.32|171.52|174.32|171.52|174.32|171.52|0
1649903960000|2022-04-14 02:39:20|174.25|171.45|174.32|171.52|174.32|171.52|174.25|171.45|0
1649903970000|2022-04-14 02:39:30|174.25|171.45|174.32|171.52|174.32|171.52|174.25|171.45|0
1649904000000|2022-04-14 02:40:00|174.35|171.55|174.35|171.55|174.35|171.55|174.32|171.52|0
1649904010000|2022-04-14 02:40:10|174.32|171.52|174.32|171.52|174.32|171.52|174.32|171.52|0
1649904020000|2022-04-14 02:40:20|174.35|171.55|174.38|171.58|174.38|171.58|174.35|171.55|0
1649904040000|2022-04-14 02:40:40|174.32|171.52|174.38|171.58|174.38|171.58|174.32|171.52|0
1649904060000|2022-04-14 02:41:00|174.32|171.52|174.32|171.52|174.32|171.52|174.32|171.52|0
1649904080000|2022-04-14 02:41:20|174.35|171.55|174.35|171.55|174.35|171.55|174.35|171.55|0
1649904090000|2022-04-14 02:41:30|174.32|171.52|174.32|171.52|174.32|171.52|174.32|171.52|0
1649904100000|2022-04-14 02:41:40|174.25|171.45|174.25|171.45|174.25|171.45|174.25|171.45|0
1649904110000|2022-04-14 02:41:50|174.18|171.38|174.18|171.38|174.18|171.38|174.18|171.38|0
1649904120000|2022-04-14 02:42:00|174.11|171.31|174.25|171.45|174.25|171.45|174.11|171.31|0
1649904130000|2022-04-14 02:42:10|174.22|171.42|174.11|171.31|174.22|171.42|174.11|171.31|0
1649904160000|2022-04-14 02:42:40|174.18|171.38|174.11|171.31|174.18|171.38|174.11|171.31|0
1649904170000|2022-04-14 02:42:50|174.18|171.38|174.18|171.38|174.18|171.38|174.18|171.38|0
1649904180000|2022-04-14 02:43:00|174.25|171.45|174.25|171.45|174.25|171.45|174.25|171.45|0
1649904200000|2022-04-14 02:43:20|174.18|171.38|174.18|171.38|174.18|171.38|174.18|171.38|0
1649904220000|2022-04-14 02:43:40|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649904240000|2022-04-14 02:44:00|174.15|171.35|174.18|171.38|174.18|171.38|174.15|171.35|0
1649904260000|2022-04-14 02:44:20|174.22|171.42|174.22|171.42|174.22|171.42|174.22|171.42|0
1649904270000|2022-04-14 02:44:30|174.25|171.45|174.11|171.31|174.25|171.45|174.11|171.31|0
1649904280000|2022-04-14 02:44:40|174.08|171.28|174.18|171.38|174.18|171.38|174.08|171.28|0
1649904290000|2022-04-14 02:44:50|174.21|171.41|174.21|171.41|174.21|171.41|174.21|171.41|0
1649904300000|2022-04-14 02:45:00|174.25|171.45|174.25|171.45|174.25|171.45|174.18|171.38|0
1649904310000|2022-04-14 02:45:10|174.21|171.41|174.18|171.38|174.21|171.41|174.18|171.38|0
1649904320000|2022-04-14 02:45:20|174.21|171.41|174.18|171.38|174.21|171.41|174.18|171.38|0
1649904350000|2022-04-14 02:45:50|174.11|171.31|174.18|171.38|174.18|171.38|174.11|171.31|0
1649904360000|2022-04-14 02:46:00|174.25|171.45|174.18|171.38|174.25|171.45|174.18|171.38|0
1649904370000|2022-04-14 02:46:10|174.15|171.35|174.18|171.38|174.18|171.38|174.15|171.35|0
1649904380000|2022-04-14 02:46:20|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649904400000|2022-04-14 02:46:40|174.05|171.25|174.05|171.25|174.05|171.25|174.05|171.25|0
1649904420000|2022-04-14 02:47:00|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649904450000|2022-04-14 02:47:30|174.05|171.25|174.11|171.31|174.11|171.31|173.98|171.18|0
1649904460000|2022-04-14 02:47:40|174.05|171.25|174.05|171.25|174.05|171.25|174.05|171.25|0
1649904470000|2022-04-14 02:47:50|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649904480000|2022-04-14 02:48:00|174.15|171.35|174.18|171.38|174.18|171.38|174.15|171.35|0
1649904500000|2022-04-14 02:48:20|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649904540000|2022-04-14 02:49:00|174.18|171.38|174.18|171.38|174.18|171.38|174.18|171.38|0
1649904550000|2022-04-14 02:49:10|174.15|171.35|174.18|171.38|174.18|171.38|174.15|171.35|0
1649904560000|2022-04-14 02:49:20|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649904590000|2022-04-14 02:49:50|174.18|171.38|174.24|171.44|174.24|171.44|174.18|171.38|0
1649904600000|2022-04-14 02:50:00|174.18|171.38|174.24|171.44|174.24|171.44|174.18|171.38|0
1649904610000|2022-04-14 02:50:10|174.31|171.51|174.31|171.51|174.31|171.51|174.31|171.51|0
1649904670000|2022-04-14 02:51:10|174.28|171.48|174.24|171.44|174.28|171.48|174.24|171.44|0
1649904710000|2022-04-14 02:51:50|174.18|171.38|174.18|171.38|174.18|171.38|174.18|171.38|0
1649904720000|2022-04-14 02:52:00|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649904730000|2022-04-14 02:52:10|174.04|171.24|174.04|171.24|174.04|171.24|174.04|171.24|0
1649904740000|2022-04-14 02:52:20|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649904760000|2022-04-14 02:52:40|174.04|171.24|174.04|171.24|174.04|171.24|174.04|171.24|0
1649904800000|2022-04-14 02:53:20|173.98|171.18|173.98|171.18|173.98|171.18|173.98|171.18|0
1649904860000|2022-04-14 02:54:20|174.01|171.21|174.04|171.24|174.04|171.24|173.98|171.18|0
1649904870000|2022-04-14 02:54:30|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649904880000|2022-04-14 02:54:40|174.08|171.28|174.04|171.24|174.08|171.28|174.04|171.24|0
1649904900000|2022-04-14 02:55:00|173.98|171.18|174.04|171.24|174.04|171.24|173.98|171.18|0
1649904930000|2022-04-14 02:55:30|174.01|171.21|174.01|171.21|174.01|171.21|174.01|171.21|0
1649904940000|2022-04-14 02:55:40|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649904980000|2022-04-14 02:56:20|174.04|171.24|174.04|171.24|174.04|171.24|174.04|171.24|0
1649905000000|2022-04-14 02:56:40|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649905020000|2022-04-14 02:57:00|173.91|171.11|173.97|171.17|173.97|171.17|173.91|171.11|0
1649905070000|2022-04-14 02:57:50|174.04|171.24|174.04|171.24|174.04|171.24|174.04|171.24|0
1649905080000|2022-04-14 02:58:00|173.97|171.17|174.04|171.24|174.04|171.24|173.97|171.17|0
1649905090000|2022-04-14 02:58:10|174.01|171.21|174.01|171.21|174.01|171.21|174.01|171.21|0
1649905100000|2022-04-14 02:58:20|174.04|171.24|174.01|171.21|174.04|171.24|173.97|171.17|0
1649905110000|2022-04-14 02:58:30|173.97|171.17|174.04|171.24|174.04|171.24|173.97|171.17|0
1649905140000|2022-04-14 02:59:00|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649905150000|2022-04-14 02:59:10|174.17|171.37|174.17|171.37|174.17|171.37|174.17|171.37|0
1649905160000|2022-04-14 02:59:20|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649905170000|2022-04-14 02:59:30|174.14|171.34|174.11|171.31|174.14|171.34|174.11|171.31|0
1649905180000|2022-04-14 02:59:40|174.17|171.37|174.11|171.31|174.17|171.37|174.11|171.31|0
1649905190000|2022-04-14 02:59:50|174.14|171.34|174.17|171.37|174.17|171.37|174.14|171.34|0
1649905250000|2022-04-14 03:00:50|174.14|171.34|174.14|171.34|174.14|171.34|174.14|171.34|0
1649905260000|2022-04-14 03:01:00|174.11|171.31|174.11|171.31|174.14|171.34|174.11|171.31|0
1649905270000|2022-04-14 03:01:10|174.17|171.37|174.17|171.37|174.17|171.37|174.17|171.37|0
1649905290000|2022-04-14 03:01:30|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649905310000|2022-04-14 03:01:50|174.07|171.27|174.04|171.24|174.07|171.27|174.04|171.24|0
1649905380000|2022-04-14 03:03:00|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649905410000|2022-04-14 03:03:30|173.9|171.1|173.9|171.1|173.97|171.17|173.9|171.1|0
1649905420000|2022-04-14 03:03:40|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649905430000|2022-04-14 03:03:50|173.9|171.1|173.9|171.1|173.9|171.1|173.9|171.1|0
1649905440000|2022-04-14 03:04:00|173.94|171.14|173.94|171.14|173.94|171.14|173.94|171.14|0
1649905450000|2022-04-14 03:04:10|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649905460000|2022-04-14 03:04:20|173.9|171.1|173.9|171.1|173.9|171.1|173.9|171.1|0
1649905470000|2022-04-14 03:04:30|173.94|171.14|173.9|171.1|173.94|171.14|173.9|171.1|0
1649905500000|2022-04-14 03:05:00|173.87|171.07|173.9|171.1|173.9|171.1|173.87|171.07|0
1649905510000|2022-04-14 03:05:10|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649905570000|2022-04-14 03:06:10|173.9|171.1|173.97|171.17|173.97|171.17|173.9|171.1|0
1649905580000|2022-04-14 03:06:20|173.94|171.14|173.9|171.1|173.94|171.14|173.87|171.07|0
1649905590000|2022-04-14 03:06:30|173.87|171.07|173.9|171.1|173.9|171.1|173.87|171.07|0
1649905600000|2022-04-14 03:06:40|173.87|171.07|173.9|171.1|173.97|171.17|173.87|171.07|0
1649905610000|2022-04-14 03:06:50|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649905620000|2022-04-14 03:07:00|173.9|171.1|173.97|171.17|173.97|171.17|173.9|171.1|0
1649905630000|2022-04-14 03:07:10|174.04|171.24|174.04|171.24|174.04|171.24|174.04|171.24|0
1649905640000|2022-04-14 03:07:20|174.1|171.3|174.14|171.34|174.14|171.34|174.1|171.3|0
1649905650000|2022-04-14 03:07:30|174.17|171.37|174.17|171.37|174.17|171.37|174.17|171.37|0
1649905670000|2022-04-14 03:07:50|174.14|171.34|174.17|171.37|174.17|171.37|174.14|171.34|0
1649905680000|2022-04-14 03:08:00|174.24|171.44|174.37|171.57|174.37|171.57|174.24|171.44|0
1649905700000|2022-04-14 03:08:20|174.41|171.61|174.37|171.57|174.41|171.61|174.37|171.57|0
1649905710000|2022-04-14 03:08:30|174.3|171.5|174.3|171.5|174.3|171.5|174.3|171.5|0
1649905740000|2022-04-14 03:09:00|174.27|171.47|174.24|171.44|174.27|171.47|174.17|171.37|0
1649905760000|2022-04-14 03:09:20|174.27|171.47|174.27|171.47|174.27|171.47|174.24|171.44|0
1649905770000|2022-04-14 03:09:30|174.24|171.44|174.24|171.44|174.24|171.44|174.24|171.44|0
1649905790000|2022-04-14 03:09:50|174.27|171.47|174.24|171.44|174.27|171.47|174.24|171.44|0
1649905810000|2022-04-14 03:10:10|174.3|171.5|174.3|171.5|174.3|171.5|174.3|171.5|0
1649905820000|2022-04-14 03:10:20|174.27|171.47|174.27|171.47|174.27|171.47|174.27|171.47|0
1649905830000|2022-04-14 03:10:30|174.24|171.44|174.24|171.44|174.24|171.44|174.17|171.37|0
1649905860000|2022-04-14 03:11:00|174.27|171.47|174.24|171.44|174.3|171.5|174.24|171.44|0
1649905890000|2022-04-14 03:11:30|174.17|171.37|174.24|171.44|174.24|171.44|174.17|171.37|0
1649905920000|2022-04-14 03:12:00|174.17|171.37|174.17|171.37|174.2|171.4|174.17|171.37|0
1649905950000|2022-04-14 03:12:30|174.2|171.4|174.17|171.37|174.2|171.4|174.17|171.37|0
1649905960000|2022-04-14 03:12:40|174.2|171.4|174.17|171.37|174.2|171.4|174.17|171.37|0
1649905970000|2022-04-14 03:12:50|174.23|171.43|174.23|171.43|174.23|171.43|174.23|171.43|0
1649905990000|2022-04-14 03:13:10|174.3|171.5|174.3|171.5|174.3|171.5|174.3|171.5|0
1649906000000|2022-04-14 03:13:20|174.37|171.57|174.37|171.57|174.37|171.57|174.37|171.57|0
1649906020000|2022-04-14 03:13:40|174.34|171.54|174.34|171.54|174.34|171.54|174.34|171.54|0
1649906030000|2022-04-14 03:13:50|174.3|171.5|174.3|171.5|174.3|171.5|174.3|171.5|0
1649906070000|2022-04-14 03:14:30|174.23|171.43|174.23|171.43|174.23|171.43|174.23|171.43|0
1649906120000|2022-04-14 03:15:20|174.3|171.5|174.23|171.43|174.3|171.5|174.23|171.43|0
1649906190000|2022-04-14 03:16:30|174.2|171.4|174.17|171.37|174.2|171.4|174.17|171.37|0
1649906200000|2022-04-14 03:16:40|174.1|171.3|174.1|171.3|174.1|171.3|174.1|171.3|0
1649906240000|2022-04-14 03:17:20|174.03|171.23|174.03|171.23|174.03|171.23|174.03|171.23|0
1649906310000|2022-04-14 03:18:30|173.9|171.1|173.9|171.1|173.9|171.1|173.9|171.1|0
1649906320000|2022-04-14 03:18:40|173.83|171.03|173.7|170.9|173.83|171.03|173.7|170.9|0
1649906330000|2022-04-14 03:18:50|173.76|170.96|173.76|170.96|173.76|170.96|173.76|170.96|0
1649906340000|2022-04-14 03:19:00|173.7|170.9|173.76|170.96|173.76|170.96|173.7|170.9|0
1649906350000|2022-04-14 03:19:10|173.7|170.9|173.7|170.9|173.7|170.9|173.7|170.9|0
1649906360000|2022-04-14 03:19:20|173.63|170.83|173.7|170.9|173.7|170.9|173.63|170.83|0
1649906370000|2022-04-14 03:19:30|173.76|170.96|173.7|170.9|173.76|170.96|173.7|170.9|0
1649906380000|2022-04-14 03:19:40|173.76|170.96|173.76|170.96|173.76|170.96|173.76|170.96|0
1649906390000|2022-04-14 03:19:50|173.83|171.03|173.83|171.03|173.83|171.03|173.83|171.03|0
1649906400000|2022-04-14 03:20:00|173.9|171.1|174.03|171.23|174.03|171.23|173.87|171.07|0
1649906410000|2022-04-14 03:20:10|174.1|171.3|174.1|171.3|174.1|171.3|174.1|171.3|0
1649906420000|2022-04-14 03:20:20|174.16|171.36|174.23|171.43|174.23|171.43|174.16|171.36|0
1649906430000|2022-04-14 03:20:30|174.16|171.36|174.16|171.36|174.23|171.43|174.16|171.36|0
1649906440000|2022-04-14 03:20:40|174.23|171.43|174.16|171.36|174.23|171.43|174.16|171.36|0
1649906450000|2022-04-14 03:20:50|174.23|171.43|174.23|171.43|174.23|171.43|174.23|171.43|0
1649906460000|2022-04-14 03:21:00|174.27|171.47|174.27|171.47|174.27|171.47|174.27|171.47|0
1649906470000|2022-04-14 03:21:10|174.3|171.5|174.37|171.57|174.4|171.6|174.3|171.5|0
1649906480000|2022-04-14 03:21:20|174.33|171.53|174.33|171.53|174.33|171.53|174.33|171.53|0
1649906490000|2022-04-14 03:21:30|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649906510000|2022-04-14 03:21:50|174.43|171.63|174.4|171.6|174.43|171.63|174.4|171.6|0
1649906520000|2022-04-14 03:22:00|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649906550000|2022-04-14 03:22:30|174.33|171.53|174.3|171.5|174.33|171.53|174.3|171.5|0
1649906560000|2022-04-14 03:22:40|174.36|171.56|174.3|171.5|174.36|171.56|174.3|171.5|0
1649906590000|2022-04-14 03:23:10|174.23|171.43|174.3|171.5|174.3|171.5|174.23|171.43|0
1649906600000|2022-04-14 03:23:20|174.27|171.47|174.23|171.43|174.27|171.47|174.23|171.43|0
1649906630000|2022-04-14 03:23:50|174.3|171.5|174.3|171.5|174.36|171.56|174.3|171.5|0
1649906640000|2022-04-14 03:24:00|174.23|171.43|174.23|171.43|174.3|171.5|174.23|171.43|0
1649906670000|2022-04-14 03:24:30|174.3|171.5|174.26|171.46|174.3|171.5|174.26|171.46|0
1649906680000|2022-04-14 03:24:40|174.23|171.43|174.23|171.43|174.23|171.43|174.23|171.43|0
1649906720000|2022-04-14 03:25:20|174.3|171.5|174.3|171.5|174.3|171.5|174.3|171.5|0
1649906730000|2022-04-14 03:25:30|174.23|171.43|174.3|171.5|174.3|171.5|174.23|171.43|0
1649906740000|2022-04-14 03:25:40|174.26|171.46|174.3|171.5|174.3|171.5|174.26|171.46|0
1649906770000|2022-04-14 03:26:10|174.26|171.46|174.3|171.5|174.3|171.5|174.26|171.46|0
1649906810000|2022-04-14 03:26:50|174.23|171.43|174.26|171.46|174.3|171.5|174.23|171.43|0
1649906820000|2022-04-14 03:27:00|174.23|171.43|174.23|171.43|174.23|171.43|174.23|171.43|0
1649906840000|2022-04-14 03:27:20|174.16|171.36|174.16|171.36|174.16|171.36|174.16|171.36|0
1649906880000|2022-04-14 03:28:00|174.09|171.29|174.09|171.29|174.09|171.29|174.09|171.29|0
1649906890000|2022-04-14 03:28:10|174.16|171.36|174.16|171.36|174.16|171.36|174.16|171.36|0
1649906950000|2022-04-14 03:29:10|174.23|171.43|174.16|171.36|174.23|171.43|174.16|171.36|0
1649906960000|2022-04-14 03:29:20|174.2|171.4|174.2|171.4|174.2|171.4|174.2|171.4|0
1649906970000|2022-04-14 03:29:30|174.16|171.36|174.16|171.36|174.16|171.36|174.16|171.36|0
1649906980000|2022-04-14 03:29:40|174.13|171.33|174.16|171.36|174.16|171.36|174.13|171.33|0
1649906990000|2022-04-14 03:29:50|174.09|171.29|174.16|171.36|174.16|171.36|174.09|171.29|0
1649907000000|2022-04-14 03:30:00|174.09|171.29|174.16|171.36|174.16|171.36|174.09|171.29|0
1649907020000|2022-04-14 03:30:20|174.09|171.29|174.09|171.29|174.09|171.29|174.09|171.29|0
1649907030000|2022-04-14 03:30:30|174.16|171.36|174.16|171.36|174.16|171.36|174.16|171.36|0
1649907070000|2022-04-14 03:31:10|174.23|171.43|174.23|171.43|174.23|171.43|174.23|171.43|0
1649907080000|2022-04-14 03:31:20|174.16|171.36|174.16|171.36|174.16|171.36|174.16|171.36|0
1649907090000|2022-04-14 03:31:30|174.19|171.39|174.19|171.39|174.19|171.39|174.19|171.39|0
1649907100000|2022-04-14 03:31:40|174.16|171.36|174.16|171.36|174.16|171.36|174.16|171.36|0
1649907130000|2022-04-14 03:32:10|174.19|171.39|174.23|171.43|174.23|171.43|174.19|171.39|0
1649907170000|2022-04-14 03:32:50|174.19|171.39|174.23|171.43|174.23|171.43|174.19|171.39|0
1649907180000|2022-04-14 03:33:00|174.26|171.46|174.26|171.46|174.26|171.46|174.26|171.46|0
1649907190000|2022-04-14 03:33:10|174.23|171.43|174.23|171.43|174.23|171.43|174.23|171.43|0
1649907210000|2022-04-14 03:33:30|174.29|171.49|174.29|171.49|174.29|171.49|174.29|171.49|0
1649907250000|2022-04-14 03:34:10|174.36|171.56|174.29|171.49|174.36|171.56|174.29|171.49|0
1649907260000|2022-04-14 03:34:20|174.36|171.56|174.33|171.53|174.36|171.56|174.29|171.49|0
1649907270000|2022-04-14 03:34:30|174.29|171.49|174.36|171.56|174.36|171.56|174.29|171.49|0
1649907280000|2022-04-14 03:34:40|174.29|171.49|174.29|171.49|174.29|171.49|174.29|171.49|0
1649907300000|2022-04-14 03:35:00|174.23|171.43|174.23|171.43|174.23|171.43|174.23|171.43|0
1649907320000|2022-04-14 03:35:20|174.22|171.42|174.22|171.42|174.22|171.42|174.22|171.42|0
1649907330000|2022-04-14 03:35:30|174.26|171.46|174.22|171.42|174.29|171.49|174.22|171.42|0
1649907340000|2022-04-14 03:35:40|174.26|171.46|174.29|171.49|174.29|171.49|174.26|171.46|0
1649907360000|2022-04-14 03:36:00|174.22|171.42|174.22|171.42|174.22|171.42|174.22|171.42|0
1649907370000|2022-04-14 03:36:10|174.29|171.49|174.29|171.49|174.29|171.49|174.29|171.49|0
1649907390000|2022-04-14 03:36:30|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649907410000|2022-04-14 03:36:50|174.43|171.63|174.43|171.63|174.43|171.63|174.43|171.63|0
1649907420000|2022-04-14 03:37:00|174.36|171.56|174.43|171.63|174.43|171.63|174.36|171.56|0
1649907440000|2022-04-14 03:37:20|174.42|171.62|174.49|171.69|174.49|171.69|174.42|171.62|0
1649907510000|2022-04-14 03:38:30|174.56|171.76|174.56|171.76|174.56|171.76|174.56|171.76|0
1649907530000|2022-04-14 03:38:50|174.63|171.83|174.63|171.83|174.63|171.83|174.63|171.83|0
1649907550000|2022-04-14 03:39:10|174.56|171.76|174.56|171.76|174.56|171.76|174.56|171.76|0
1649907560000|2022-04-14 03:39:20|174.49|171.69|174.49|171.69|174.49|171.69|174.49|171.69|0
1649907590000|2022-04-14 03:39:50|174.56|171.76|174.56|171.76|174.56|171.76|174.56|171.76|0
1649907620000|2022-04-14 03:40:20|174.49|171.69|174.56|171.76|174.56|171.76|174.49|171.69|0
1649907640000|2022-04-14 03:40:40|174.49|171.69|174.49|171.69|174.49|171.69|174.49|171.69|0
1649907670000|2022-04-14 03:41:10|174.42|171.62|174.42|171.62|174.42|171.62|174.42|171.62|0
1649907700000|2022-04-14 03:41:40|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649907780000|2022-04-14 03:43:00|174.29|171.49|174.29|171.49|174.29|171.49|174.29|171.49|0
1649907850000|2022-04-14 03:44:10|174.22|171.42|174.22|171.42|174.22|171.42|174.22|171.42|0
1649907860000|2022-04-14 03:44:20|174.19|171.39|174.19|171.39|174.19|171.39|174.19|171.39|0
1649907870000|2022-04-14 03:44:30|174.22|171.42|174.22|171.42|174.22|171.42|174.15|171.35|0
1649907900000|2022-04-14 03:45:00|174.15|171.35|174.22|171.42|174.22|171.42|174.15|171.35|0
1649907910000|2022-04-14 03:45:10|174.29|171.49|174.29|171.49|174.29|171.49|174.29|171.49|0
1649907930000|2022-04-14 03:45:30|174.22|171.42|174.22|171.42|174.22|171.42|174.22|171.42|0
1649907950000|2022-04-14 03:45:50|174.29|171.49|174.22|171.42|174.29|171.49|174.22|171.42|0
1649908000000|2022-04-14 03:46:40|174.15|171.35|173.95|171.15|174.15|171.35|173.95|171.15|0
1649908010000|2022-04-14 03:46:50|174.02|171.22|174.02|171.22|174.02|171.22|174.02|171.22|0
1649908050000|2022-04-14 03:47:30|173.95|171.15|173.95|171.15|173.95|171.15|173.95|171.15|0
1649908060000|2022-04-14 03:47:40|173.89|171.09|173.89|171.09|173.89|171.09|173.89|171.09|0
1649908080000|2022-04-14 03:48:00|173.82|171.02|173.82|171.02|173.82|171.02|173.82|171.02|0
1649908090000|2022-04-14 03:48:10|173.68|170.88|173.75|170.95|173.75|170.95|173.68|170.88|0
1649908100000|2022-04-14 03:48:20|173.82|171.02|173.42|170.62|173.82|171.02|173.42|170.62|0
1649908110000|2022-04-14 03:48:30|173.62|170.82|173.55|170.75|173.62|170.82|173.55|170.75|0
1649908120000|2022-04-14 03:48:40|173.48|170.68|173.35|170.55|173.48|170.68|173.35|170.55|0
1649908130000|2022-04-14 03:48:50|173.42|170.62|173.48|170.68|173.48|170.68|173.42|170.62|0
1649908140000|2022-04-14 03:49:00|173.55|170.75|173.55|170.75|173.55|170.75|173.55|170.75|0
1649908150000|2022-04-14 03:49:10|173.48|170.68|173.55|170.75|173.55|170.75|173.48|170.68|0
1649908160000|2022-04-14 03:49:20|173.62|170.82|173.59|170.79|173.62|170.82|173.59|170.79|0
1649908170000|2022-04-14 03:49:30|173.62|170.82|173.62|170.82|173.62|170.82|173.62|170.82|0
1649908180000|2022-04-14 03:49:40|173.68|170.88|173.75|170.95|173.75|170.95|173.68|170.88|0
1649908190000|2022-04-14 03:49:50|173.82|171.02|173.82|171.02|173.82|171.02|173.79|170.99|0
1649908200000|2022-04-14 03:50:00|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1649908210000|2022-04-14 03:50:10|173.85|171.05|173.85|171.05|173.85|171.05|173.85|171.05|0
1649908220000|2022-04-14 03:50:20|173.82|171.02|173.82|171.02|173.88|171.08|173.82|171.02|0
1649908230000|2022-04-14 03:50:30|173.88|171.08|173.85|171.05|173.88|171.08|173.85|171.05|0
1649908240000|2022-04-14 03:50:40|173.88|171.08|174.02|171.22|174.02|171.22|173.88|171.08|0
1649908250000|2022-04-14 03:50:50|174.08|171.28|174.08|171.28|174.08|171.28|174.08|171.28|0
1649908290000|2022-04-14 03:51:30|174.05|171.25|174.08|171.28|174.08|171.28|174.05|171.25|0
1649908300000|2022-04-14 03:51:40|174.02|171.22|174.08|171.28|174.08|171.28|174.02|171.22|0
1649908310000|2022-04-14 03:51:50|174.12|171.32|174.12|171.32|174.12|171.32|174.12|171.32|0
1649908320000|2022-04-14 03:52:00|174.15|171.35|174.15|171.35|174.15|171.35|174.15|171.35|0
1649908340000|2022-04-14 03:52:20|174.08|171.28|174.15|171.35|174.15|171.35|174.08|171.28|0
1649908360000|2022-04-14 03:52:40|174.08|171.28|174.08|171.28|174.08|171.28|174.08|171.28|0
1649908370000|2022-04-14 03:52:50|174.15|171.35|174.08|171.28|174.15|171.35|174.08|171.28|0
1649908380000|2022-04-14 03:53:00|174.05|171.25|174.08|171.28|174.08|171.28|174.05|171.25|0
1649908410000|2022-04-14 03:53:30|174.02|171.22|174.02|171.22|174.02|171.22|174.02|171.22|0
1649908420000|2022-04-14 03:53:40|174.08|171.28|174.08|171.28|174.08|171.28|174.08|171.28|0
1649908430000|2022-04-14 03:53:50|174.02|171.22|174.02|171.22|174.02|171.22|174.02|171.22|0
1649908440000|2022-04-14 03:54:00|174.05|171.25|174.05|171.25|174.05|171.25|174.05|171.25|0
1649908450000|2022-04-14 03:54:10|174.08|171.28|174.08|171.28|174.08|171.28|174.08|171.28|0
1649908460000|2022-04-14 03:54:20|174.12|171.32|174.15|171.35|174.15|171.35|174.12|171.32|0
1649908470000|2022-04-14 03:54:30|174.12|171.32|174.15|171.35|174.15|171.35|174.12|171.32|0
1649908480000|2022-04-14 03:54:40|174.12|171.32|174.15|171.35|174.15|171.35|174.12|171.32|0
1649908490000|2022-04-14 03:54:50|174.18|171.38|174.18|171.38|174.18|171.38|174.18|171.38|0
1649908500000|2022-04-14 03:55:00|174.22|171.42|174.22|171.42|174.22|171.42|174.22|171.42|0
1649908510000|2022-04-14 03:55:10|174.15|171.35|174.22|171.42|174.22|171.42|174.15|171.35|0
1649908540000|2022-04-14 03:55:40|174.15|171.35|174.15|171.35|174.18|171.38|174.15|171.35|0
1649908580000|2022-04-14 03:56:20|174.08|171.28|174.08|171.28|174.08|171.28|174.08|171.28|0
1649908590000|2022-04-14 03:56:30|174.05|171.25|174.08|171.28|174.08|171.28|174.05|171.25|0
1649908600000|2022-04-14 03:56:40|174.01|171.21|174.08|171.28|174.08|171.28|174.01|171.21|0
1649908620000|2022-04-14 03:57:00|174.01|171.21|174.08|171.28|174.08|171.28|174.01|171.21|0
1649908640000|2022-04-14 03:57:20|174.15|171.35|174.08|171.28|174.15|171.35|174.08|171.28|0
1649908650000|2022-04-14 03:57:30|174.12|171.32|174.12|171.32|174.12|171.32|174.12|171.32|0
1649908660000|2022-04-14 03:57:40|174.15|171.35|174.15|171.35|174.15|171.35|174.15|171.35|0
1649908690000|2022-04-14 03:58:10|174.18|171.38|174.15|171.35|174.18|171.38|174.15|171.35|0
1649908710000|2022-04-14 03:58:30|174.08|171.28|174.08|171.28|174.08|171.28|174.08|171.28|0
1649908740000|2022-04-14 03:59:00|174.05|171.25|174.08|171.28|174.08|171.28|174.05|171.25|0
1649908770000|2022-04-14 03:59:30|174.15|171.35|174.08|171.28|174.15|171.35|174.08|171.28|0
1649908810000|2022-04-14 04:00:10|174.12|171.32|174.08|171.28|174.12|171.32|174.08|171.28|0
1649908820000|2022-04-14 04:00:20|174.01|171.21|173.95|171.15|174.01|171.21|173.95|171.15|0
1649908830000|2022-04-14 04:00:30|173.88|171.08|173.88|171.08|173.88|171.08|173.88|171.08|0
1649908840000|2022-04-14 04:00:40|173.95|171.15|173.88|171.08|173.95|171.15|173.88|171.08|0
1649908860000|2022-04-14 04:01:00|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1649908870000|2022-04-14 04:01:10|173.88|171.08|173.88|171.08|173.88|171.08|173.88|171.08|0
1649908880000|2022-04-14 04:01:20|173.95|171.15|173.95|171.15|173.95|171.15|173.95|171.15|0
1649908890000|2022-04-14 04:01:30|173.88|171.08|173.88|171.08|173.91|171.11|173.88|171.08|0
1649908910000|2022-04-14 04:01:50|173.91|171.11|173.88|171.08|173.91|171.11|173.88|171.08|0
1649908920000|2022-04-14 04:02:00|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1649908930000|2022-04-14 04:02:10|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1649908950000|2022-04-14 04:02:30|173.81|171.01|173.78|170.98|173.81|171.01|173.78|170.98|0
1649908960000|2022-04-14 04:02:40|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1649908980000|2022-04-14 04:03:00|173.68|170.88|173.81|171.01|173.81|171.01|173.68|170.88|0
1649908990000|2022-04-14 04:03:10|173.74|170.94|173.74|170.94|173.74|170.94|173.74|170.94|0
1649909020000|2022-04-14 04:03:40|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1649909030000|2022-04-14 04:03:50|173.74|170.94|173.74|170.94|173.74|170.94|173.74|170.94|0
1649909070000|2022-04-14 04:04:30|173.68|170.88|173.68|170.88|173.68|170.88|173.68|170.88|0
1649909080000|2022-04-14 04:04:40|173.74|170.94|173.74|170.94|173.74|170.94|173.74|170.94|0
1649909090000|2022-04-14 04:04:50|173.81|171.01|173.78|170.98|173.81|171.01|173.78|170.98|0
1649909100000|2022-04-14 04:05:00|173.74|170.94|173.74|170.94|173.78|170.98|173.74|170.94|0
1649909110000|2022-04-14 04:05:10|173.78|170.98|173.74|170.94|173.78|170.98|173.74|170.94|0
1649909150000|2022-04-14 04:05:50|173.48|170.68|173.48|170.68|173.48|170.68|173.48|170.68|0
1649909160000|2022-04-14 04:06:00|173.54|170.74|173.54|170.74|173.54|170.74|173.54|170.74|0
1649909170000|2022-04-14 04:06:10|173.48|170.68|173.48|170.68|173.48|170.68|173.48|170.68|0
1649909220000|2022-04-14 04:07:00|173.54|170.74|173.54|170.74|173.54|170.74|173.54|170.74|0
1649909240000|2022-04-14 04:07:20|173.48|170.68|173.54|170.74|173.54|170.74|173.48|170.68|0
1649909250000|2022-04-14 04:07:30|173.61|170.81|173.58|170.78|173.61|170.81|173.58|170.78|0
1649909260000|2022-04-14 04:07:40|173.61|170.81|173.61|170.81|173.61|170.81|173.61|170.81|0
1649909280000|2022-04-14 04:08:00|173.68|170.88|173.68|170.88|173.68|170.88|173.68|170.88|0
1649909290000|2022-04-14 04:08:10|173.64|170.84|173.68|170.88|173.68|170.88|173.64|170.84|0
1649909300000|2022-04-14 04:08:20|173.64|170.84|173.61|170.81|173.64|170.84|173.61|170.81|0
1649909310000|2022-04-14 04:08:30|173.54|170.74|173.54|170.74|173.54|170.74|173.54|170.74|0
1649909330000|2022-04-14 04:08:50|173.48|170.68|173.48|170.68|173.48|170.68|173.48|170.68|0
1649909360000|2022-04-14 04:09:20|173.41|170.61|173.41|170.61|173.41|170.61|173.41|170.61|0
1649909370000|2022-04-14 04:09:30|173.44|170.64|173.54|170.74|173.54|170.74|173.41|170.61|0
1649909410000|2022-04-14 04:10:10|173.51|170.71|173.54|170.74|173.54|170.74|173.51|170.71|0
1649909440000|2022-04-14 04:10:40|173.51|170.71|173.51|170.71|173.51|170.71|173.51|170.71|0
1649909450000|2022-04-14 04:10:50|173.54|170.74|173.51|170.71|173.54|170.74|173.51|170.71|0
1649909460000|2022-04-14 04:11:00|173.54|170.74|173.54|170.74|173.54|170.74|173.51|170.71|0
1649909470000|2022-04-14 04:11:10|173.51|170.71|173.54|170.74|173.54|170.74|173.51|170.71|0
1649909510000|2022-04-14 04:11:50|173.51|170.71|173.47|170.67|173.51|170.71|173.47|170.67|0
1649909530000|2022-04-14 04:12:10|173.51|170.71|173.47|170.67|173.51|170.71|173.47|170.67|0
1649909580000|2022-04-14 04:13:00|173.41|170.61|173.41|170.61|173.41|170.61|173.41|170.61|0
1649909590000|2022-04-14 04:13:10|173.44|170.64|173.41|170.61|173.44|170.64|173.41|170.61|0
1649909620000|2022-04-14 04:13:40|173.37|170.57|173.37|170.57|173.37|170.57|173.37|170.57|0
1649909630000|2022-04-14 04:13:50|173.41|170.61|173.34|170.54|173.41|170.61|173.34|170.54|0
1649909640000|2022-04-14 04:14:00|173.41|170.61|173.41|170.61|173.41|170.61|173.41|170.61|0
1649909650000|2022-04-14 04:14:10|173.01|170.21|173.07|170.27|173.07|170.27|172.94|170.14|0
1649909670000|2022-04-14 04:14:30|173.01|170.21|173.07|170.27|173.07|170.27|173.01|170.21|0
1649909680000|2022-04-14 04:14:40|173.01|170.21|173.07|170.27|173.07|170.27|173.01|170.21|0
1649909690000|2022-04-14 04:14:50|173.14|170.34|173.14|170.34|173.14|170.34|173.14|170.34|0
1649909700000|2022-04-14 04:15:00|173.21|170.41|173.21|170.41|173.21|170.41|173.21|170.41|0
1649909710000|2022-04-14 04:15:10|173.14|170.34|173.21|170.41|173.21|170.41|173.14|170.34|0
1649909730000|2022-04-14 04:15:30|173.17|170.37|173.21|170.41|173.21|170.41|173.17|170.37|0
1649909760000|2022-04-14 04:16:00|173.41|170.61|173.34|170.54|173.41|170.61|173.34|170.54|0
1649909800000|2022-04-14 04:16:40|173.27|170.47|173.21|170.41|173.27|170.47|173.21|170.41|0
1649909810000|2022-04-14 04:16:50|173.27|170.47|173.21|170.41|173.27|170.47|173.21|170.41|0
1649909830000|2022-04-14 04:17:10|173.14|170.34|173.14|170.34|173.14|170.34|173.14|170.34|0
1649909840000|2022-04-14 04:17:20|173.07|170.27|172.87|170.07|173.07|170.27|172.81|170.01|0
1649909870000|2022-04-14 04:17:50|172.94|170.14|172.87|170.07|172.94|170.14|172.87|170.07|0
1649909880000|2022-04-14 04:18:00|172.94|170.14|172.94|170.14|172.94|170.14|172.94|170.14|0
1649909900000|2022-04-14 04:18:20|173.01|170.21|173.01|170.21|173.01|170.21|173.01|170.21|0
1649909920000|2022-04-14 04:18:40|173|170.2|173.07|170.27|173.07|170.27|173|170.2|0
1649909940000|2022-04-14 04:19:00|173|170.2|173|170.2|173|170.2|173|170.2|0
1649909950000|2022-04-14 04:19:10|173.07|170.27|173.07|170.27|173.07|170.27|173.07|170.27|0
1649909980000|2022-04-14 04:19:40|173|170.2|173|170.2|173|170.2|173|170.2|0
1649910000000|2022-04-14 04:20:00|173.04|170.24|173.11|170.31|173.11|170.31|173.04|170.24|0
1649910010000|2022-04-14 04:20:10|173.14|170.34|173.07|170.27|173.14|170.34|173.07|170.27|0
1649910020000|2022-04-14 04:20:20|173|170.2|173|170.2|173|170.2|173|170.2|0
1649910050000|2022-04-14 04:20:50|172.94|170.14|172.94|170.14|172.94|170.14|172.94|170.14|0
1649910080000|2022-04-14 04:21:20|173|170.2|172.94|170.14|173|170.2|172.94|170.14|0
1649910100000|2022-04-14 04:21:40|173|170.2|173|170.2|173|170.2|173|170.2|0
1649910120000|2022-04-14 04:22:00|172.94|170.14|173|170.2|173|170.2|172.94|170.14|0
1649910130000|2022-04-14 04:22:10|173.04|170.24|173|170.2|173.04|170.24|173|170.2|0
1649910150000|2022-04-14 04:22:30|173.07|170.27|173.07|170.27|173.07|170.27|173.07|170.27|0
1649910170000|2022-04-14 04:22:50|173|170.2|173|170.2|173|170.2|173|170.2|0
1649910180000|2022-04-14 04:23:00|172.94|170.14|172.87|170.07|172.94|170.14|172.87|170.07|0
1649910190000|2022-04-14 04:23:10|172.94|170.14|172.9|170.1|172.94|170.14|172.87|170.07|0
1649910200000|2022-04-14 04:23:20|172.94|170.14|172.87|170.07|172.94|170.14|172.87|170.07|0
1649910210000|2022-04-14 04:23:30|172.8|170|172.8|170|172.8|170|172.8|170|0
1649910220000|2022-04-14 04:23:40|172.74|169.94|172.8|170|172.8|170|172.74|169.94|0
1649910260000|2022-04-14 04:24:20|172.74|169.94|172.74|169.94|172.74|169.94|172.74|169.94|0
1649910290000|2022-04-14 04:24:50|172.67|169.87|172.67|169.87|172.67|169.87|172.67|169.87|0
1649910300000|2022-04-14 04:25:00|172.74|169.94|172.74|169.94|172.74|169.94|172.74|169.94|0
1649910310000|2022-04-14 04:25:10|172.8|170|172.84|170.04|172.84|170.04|172.8|170|0
1649910320000|2022-04-14 04:25:20|172.87|170.07|172.87|170.07|172.87|170.07|172.87|170.07|0
1649910330000|2022-04-14 04:25:30|172.8|170|172.8|170|172.8|170|172.8|170|0
1649910340000|2022-04-14 04:25:40|172.84|170.04|172.8|170|172.84|170.04|172.8|170|0
1649910350000|2022-04-14 04:25:50|172.87|170.07|172.87|170.07|172.87|170.07|172.87|170.07|0
1649910370000|2022-04-14 04:26:10|172.84|170.04|172.8|170|172.84|170.04|172.8|170|0
1649910480000|2022-04-14 04:28:00|172.77|169.97|172.8|170|172.8|170|172.77|169.97|0
1649910490000|2022-04-14 04:28:10|172.4|169.6|172.4|169.6|172.4|169.6|172.4|169.6|0
1649910500000|2022-04-14 04:28:20|172.47|169.67|172.47|169.67|172.47|169.67|172.4|169.6|0
1649910510000|2022-04-14 04:28:30|172.54|169.74|172.54|169.74|172.54|169.74|172.54|169.74|0
1649910540000|2022-04-14 04:29:00|172.47|169.67|172.5|169.7|172.5|169.7|172.47|169.67|0
1649910550000|2022-04-14 04:29:10|172.54|169.74|172.54|169.74|172.54|169.74|172.47|169.67|0
1649910570000|2022-04-14 04:29:30|172.5|169.7|172.5|169.7|172.5|169.7|172.5|169.7|0
1649910580000|2022-04-14 04:29:40|172.57|169.77|172.54|169.74|172.57|169.77|172.54|169.74|0
1649910590000|2022-04-14 04:29:50|172.53|169.73|172.5|169.7|172.53|169.73|172.5|169.7|0
1649910600000|2022-04-14 04:30:00|172.53|169.73|172.53|169.73|172.53|169.73|172.53|169.73|0
1649910610000|2022-04-14 04:30:10|172.47|169.67|172.47|169.67|172.47|169.67|172.47|169.67|0
1649910630000|2022-04-14 04:30:30|172.4|169.6|172.34|169.54|172.4|169.6|172.34|169.54|0
1649910650000|2022-04-14 04:30:50|172.4|169.6|172.47|169.67|172.47|169.67|172.4|169.6|0
1649910660000|2022-04-14 04:31:00|172.44|169.64|172.47|169.67|172.47|169.67|172.44|169.64|0
1649910670000|2022-04-14 04:31:10|172.4|169.6|172.47|169.67|172.47|169.67|172.4|169.6|0
1649910680000|2022-04-14 04:31:20|172.4|169.6|172.4|169.6|172.4|169.6|172.4|169.6|0
1649910700000|2022-04-14 04:31:40|172.44|169.64|172.4|169.6|172.47|169.67|172.4|169.6|0
1649910710000|2022-04-14 04:31:50|172.34|169.54|172.4|169.6|172.4|169.6|172.34|169.54|0
1649910730000|2022-04-14 04:32:10|172.44|169.64|172.44|169.64|172.44|169.64|172.44|169.64|0
1649910740000|2022-04-14 04:32:20|172.4|169.6|172.33|169.53|172.4|169.6|172.33|169.53|0
1649910750000|2022-04-14 04:32:30|172.4|169.6|172.4|169.6|172.4|169.6|172.4|169.6|0
1649910770000|2022-04-14 04:32:50|172.33|169.53|172.37|169.57|172.37|169.57|172.33|169.53|0
1649910780000|2022-04-14 04:33:00|172.33|169.53|172.4|169.6|172.4|169.6|172.33|169.53|0
1649910830000|2022-04-14 04:33:50|172.37|169.57|172.37|169.57|172.37|169.57|172.37|169.57|0
1649910840000|2022-04-14 04:34:00|172.33|169.53|172.33|169.53|172.37|169.57|172.33|169.53|0
1649910850000|2022-04-14 04:34:10|172.37|169.57|172.4|169.6|172.4|169.6|172.37|169.57|0
1649910860000|2022-04-14 04:34:20|172.37|169.57|172.37|169.57|172.37|169.57|172.33|169.53|0
1649910870000|2022-04-14 04:34:30|172.4|169.6|172.4|169.6|172.4|169.6|172.4|169.6|0
1649910880000|2022-04-14 04:34:40|172.33|169.53|172.33|169.53|172.33|169.53|172.33|169.53|0
1649910890000|2022-04-14 04:34:50|172.37|169.57|172.4|169.6|172.4|169.6|172.37|169.57|0
1649910900000|2022-04-14 04:35:00|172.37|169.57|172.37|169.57|172.37|169.57|172.37|169.57|0
1649910910000|2022-04-14 04:35:10|172.33|169.53|172.33|169.53|172.33|169.53|172.33|169.53|0
1649910930000|2022-04-14 04:35:30|172.4|169.6|172.4|169.6|172.4|169.6|172.33|169.53|0
1649910960000|2022-04-14 04:36:00|172.43|169.63|172.43|169.63|172.43|169.63|172.43|169.63|0
1649910970000|2022-04-14 04:36:10|172.4|169.6|172.4|169.6|172.4|169.6|172.4|169.6|0
1649910990000|2022-04-14 04:36:30|172.37|169.57|172.37|169.57|172.37|169.57|172.37|169.57|0
1649911000000|2022-04-14 04:36:40|172.33|169.53|172.2|169.4|172.33|169.53|172.2|169.4|0
1649911020000|2022-04-14 04:37:00|172.23|169.43|172.27|169.47|172.27|169.47|172.23|169.43|0
1649911040000|2022-04-14 04:37:20|172.33|169.53|172.33|169.53|172.33|169.53|172.33|169.53|0
1649911060000|2022-04-14 04:37:40|172.27|169.47|172.27|169.47|172.27|169.47|172.27|169.47|0
1649911070000|2022-04-14 04:37:50|172.33|169.53|172.33|169.53|172.33|169.53|172.33|169.53|0
1649911080000|2022-04-14 04:38:00|172.3|169.5|172.33|169.53|172.33|169.53|172.27|169.47|0
1649911110000|2022-04-14 04:38:30|172.4|169.6|172.33|169.53|172.4|169.6|172.33|169.53|0
1649911130000|2022-04-14 04:38:50|172.3|169.5|172.3|169.5|172.3|169.5|172.3|169.5|0
1649911140000|2022-04-14 04:39:00|172.27|169.47|172.23|169.43|172.27|169.47|172.2|169.4|0
1649911150000|2022-04-14 04:39:10|172.27|169.47|172.2|169.4|172.27|169.47|172.2|169.4|0
1649911170000|2022-04-14 04:39:30|172.27|169.47|172.27|169.47|172.27|169.47|172.27|169.47|0
1649911180000|2022-04-14 04:39:40|172.2|169.4|172.33|169.53|172.33|169.53|172.2|169.4|0
1649911200000|2022-04-14 04:40:00|172.37|169.57|172.37|169.57|172.37|169.57|172.37|169.57|0
1649911210000|2022-04-14 04:40:10|172.33|169.53|172.33|169.53|172.33|169.53|172.33|169.53|0
1649911220000|2022-04-14 04:40:20|172.4|169.6|172.4|169.6|172.4|169.6|172.4|169.6|0
1649911230000|2022-04-14 04:40:30|172.37|169.57|172.33|169.53|172.37|169.57|172.33|169.53|0
1649911300000|2022-04-14 04:41:40|172.3|169.5|172.26|169.46|172.3|169.5|172.26|169.46|0
1649911310000|2022-04-14 04:41:50|172.33|169.53|172.33|169.53|172.33|169.53|172.33|169.53|0
1649911360000|2022-04-14 04:42:40|172.3|169.5|172.33|169.53|172.33|169.53|172.3|169.5|0
1649911380000|2022-04-14 04:43:00|172.3|169.5|172.26|169.46|172.3|169.5|172.26|169.46|0
1649911390000|2022-04-14 04:43:10|172.3|169.5|172.2|169.4|172.3|169.5|172.2|169.4|0
1649911400000|2022-04-14 04:43:20|172.26|169.46|172.26|169.46|172.26|169.46|172.26|169.46|0
1649911410000|2022-04-14 04:43:30|172.23|169.43|172.2|169.4|172.23|169.43|172.2|169.4|0
1649911420000|2022-04-14 04:43:40|172.23|169.43|172.2|169.4|172.23|169.43|172.2|169.4|0
1649911450000|2022-04-14 04:44:10|172.26|169.46|172.23|169.43|172.26|169.46|172.23|169.43|0
1649911460000|2022-04-14 04:44:20|172.2|169.4|172.2|169.4|172.2|169.4|172.2|169.4|0
1649911470000|2022-04-14 04:44:30|172.26|169.46|172.23|169.43|172.26|169.46|172.23|169.43|0
1649911480000|2022-04-14 04:44:40|172.26|169.46|172.23|169.43|172.26|169.46|172.23|169.43|0
1649911490000|2022-04-14 04:44:50|172.26|169.46|172.26|169.46|172.26|169.46|172.26|169.46|0
1649911500000|2022-04-14 04:45:00|172.2|169.4|172.2|169.4|172.2|169.4|172.2|169.4|0
1649911520000|2022-04-14 04:45:20|172.16|169.36|172.13|169.33|172.16|169.36|172.13|169.33|0
1649911530000|2022-04-14 04:45:30|172.2|169.4|172.2|169.4|172.2|169.4|172.2|169.4|0
1649911550000|2022-04-14 04:45:50|172.13|169.33|172.13|169.33|172.13|169.33|172.13|169.33|0
1649911560000|2022-04-14 04:46:00|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649911580000|2022-04-14 04:46:20|172.13|169.33|172.1|169.3|172.13|169.33|172.1|169.3|0
1649911590000|2022-04-14 04:46:30|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649911600000|2022-04-14 04:46:40|172|169.2|172|169.2|172|169.2|172|169.2|0
1649911610000|2022-04-14 04:46:50|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649911620000|2022-04-14 04:47:00|172|169.2|172.13|169.33|172.13|169.33|172|169.2|0
1649911640000|2022-04-14 04:47:20|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649911660000|2022-04-14 04:47:40|172.13|169.33|172.13|169.33|172.13|169.33|172.06|169.26|0
1649911670000|2022-04-14 04:47:50|172.1|169.3|172.13|169.33|172.13|169.33|172.06|169.26|0
1649911680000|2022-04-14 04:48:00|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649911700000|2022-04-14 04:48:20|172.03|169.23|172.06|169.26|172.06|169.26|172.03|169.23|0
1649911710000|2022-04-14 04:48:30|172|169.2|172|169.2|172|169.2|172|169.2|0
1649911760000|2022-04-14 04:49:20|171.96|169.16|172|169.2|172|169.2|171.96|169.16|0
1649911770000|2022-04-14 04:49:30|171.96|169.16|172|169.2|172|169.2|171.96|169.16|0
1649911790000|2022-04-14 04:49:50|171.93|169.13|171.93|169.13|171.93|169.13|171.93|169.13|0
1649911810000|2022-04-14 04:50:10|171.96|169.16|172|169.2|172|169.2|171.96|169.16|0
1649911840000|2022-04-14 04:50:40|172.03|169.23|172|169.2|172.03|169.23|172|169.2|0
1649911860000|2022-04-14 04:51:00|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649911870000|2022-04-14 04:51:10|172.03|169.23|172.06|169.26|172.06|169.26|172.03|169.23|0
1649911880000|2022-04-14 04:51:20|172.13|169.33|172.13|169.33|172.13|169.33|172.13|169.33|0
1649911920000|2022-04-14 04:52:00|172.19|169.39|172.19|169.39|172.19|169.39|172.19|169.39|0
1649911940000|2022-04-14 04:52:20|172.13|169.33|172.19|169.39|172.19|169.39|172.13|169.33|0
1649911950000|2022-04-14 04:52:30|172.16|169.36|172.19|169.39|172.19|169.39|172.16|169.36|0
1649911960000|2022-04-14 04:52:40|172.13|169.33|172.13|169.33|172.13|169.33|172.13|169.33|0
1649911970000|2022-04-14 04:52:50|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649911980000|2022-04-14 04:53:00|171.99|169.19|171.99|169.19|171.99|169.19|171.99|169.19|0
1649911990000|2022-04-14 04:53:10|172.03|169.23|172.1|169.3|172.1|169.3|171.99|169.19|0
1649912000000|2022-04-14 04:53:20|172.13|169.33|172.13|169.33|172.13|169.33|172.13|169.33|0
1649912010000|2022-04-14 04:53:30|172.16|169.36|172.26|169.46|172.26|169.46|172.16|169.36|0
1649912040000|2022-04-14 04:54:00|172.19|169.39|172.19|169.39|172.19|169.39|172.19|169.39|0
1649912060000|2022-04-14 04:54:20|172.26|169.46|172.19|169.39|172.26|169.46|172.19|169.39|0
1649912070000|2022-04-14 04:54:30|172.26|169.46|172.26|169.46|172.26|169.46|172.26|169.46|0
1649912090000|2022-04-14 04:54:50|172.23|169.43|172.23|169.43|172.23|169.43|172.23|169.43|0
1649912110000|2022-04-14 04:55:10|172.26|169.46|172.26|169.46|172.26|169.46|172.23|169.43|0
1649912120000|2022-04-14 04:55:20|172.23|169.43|172.23|169.43|172.23|169.43|172.23|169.43|0
1649912130000|2022-04-14 04:55:30|172.26|169.46|172.23|169.43|172.26|169.46|172.23|169.43|0
1649912140000|2022-04-14 04:55:40|172.19|169.39|172.23|169.43|172.23|169.43|172.19|169.39|0
1649912150000|2022-04-14 04:55:50|172.19|169.39|172.23|169.43|172.23|169.43|172.19|169.39|0
1649912160000|2022-04-14 04:56:00|172.26|169.46|172.23|169.43|172.26|169.46|172.19|169.39|0
1649912170000|2022-04-14 04:56:10|172.26|169.46|172.26|169.46|172.26|169.46|172.26|169.46|0
1649912200000|2022-04-14 04:56:40|172.29|169.49|172.29|169.49|172.29|169.49|172.26|169.46|0
1649912210000|2022-04-14 04:56:50|172.26|169.46|172.26|169.46|172.26|169.46|172.26|169.46|0
1649912250000|2022-04-14 04:57:30|172.23|169.43|172.26|169.46|172.26|169.46|172.23|169.43|0
1649912280000|2022-04-14 04:58:00|172.29|169.49|172.29|169.49|172.29|169.49|172.29|169.49|0
1649912290000|2022-04-14 04:58:10|172.32|169.52|172.32|169.52|172.32|169.52|172.29|169.49|0
1649912330000|2022-04-14 04:58:50|172.29|169.49|172.32|169.52|172.32|169.52|172.29|169.49|0
1649912400000|2022-04-14 05:00:00|172.26|169.46|172.32|169.52|172.32|169.52|172.26|169.46|0
1649912410000|2022-04-14 05:00:10|172.39|169.59|172.39|169.59|172.39|169.59|172.39|169.59|0
1649912430000|2022-04-14 05:00:30|172.42|169.62|172.36|169.56|172.42|169.62|172.36|169.56|0
1649912440000|2022-04-14 05:00:40|172.39|169.59|172.39|169.59|172.39|169.59|172.39|169.59|0
1649912460000|2022-04-14 05:01:00|172.45|169.65|172.32|169.52|172.45|169.65|172.32|169.52|0
1649912480000|2022-04-14 05:01:20|172.26|169.46|172.26|169.46|172.26|169.46|172.26|169.46|0
1649912490000|2022-04-14 05:01:30|172.32|169.52|172.29|169.49|172.32|169.52|172.29|169.49|0
1649912500000|2022-04-14 05:01:40|172.26|169.46|172.26|169.46|172.26|169.46|172.26|169.46|0
1649912510000|2022-04-14 05:01:50|172.19|169.39|172.19|169.39|172.19|169.39|172.19|169.39|0
1649912520000|2022-04-14 05:02:00|172.16|169.36|172.12|169.32|172.16|169.36|172.12|169.32|0
1649912530000|2022-04-14 05:02:10|172.09|169.29|172.09|169.29|172.09|169.29|172.09|169.29|0
1649912540000|2022-04-14 05:02:20|171.99|169.19|172.06|169.26|172.06|169.26|171.99|169.19|0
1649912550000|2022-04-14 05:02:30|171.99|169.19|172.26|169.46|172.26|169.46|171.99|169.19|0
1649912570000|2022-04-14 05:02:50|172.32|169.52|172.32|169.52|172.32|169.52|172.32|169.52|0
1649912580000|2022-04-14 05:03:00|172.26|169.46|172.29|169.49|172.32|169.52|172.26|169.46|0
1649912590000|2022-04-14 05:03:10|172.26|169.46|172.26|169.46|172.26|169.46|172.26|169.46|0
1649912600000|2022-04-14 05:03:20|172.32|169.52|172.32|169.52|172.32|169.52|172.32|169.52|0
1649912620000|2022-04-14 05:03:40|172.29|169.49|172.32|169.52|172.32|169.52|172.25|169.45|0
1649912630000|2022-04-14 05:03:50|172.25|169.45|172.32|169.52|172.32|169.52|172.25|169.45|0
1649912640000|2022-04-14 05:04:00|172.29|169.49|172.32|169.52|172.32|169.52|172.25|169.45|0
1649912730000|2022-04-14 05:05:30|172.35|169.55|172.25|169.45|172.35|169.55|172.25|169.45|0
1649912740000|2022-04-14 05:05:40|172.29|169.49|172.29|169.49|172.29|169.49|172.29|169.49|0
1649912750000|2022-04-14 05:05:50|172.25|169.45|172.25|169.45|172.25|169.45|172.25|169.45|0
1649912760000|2022-04-14 05:06:00|172.32|169.52|172.25|169.45|172.32|169.52|172.25|169.45|0
1649912770000|2022-04-14 05:06:10|172.19|169.39|172.19|169.39|172.19|169.39|172.19|169.39|0
1649912790000|2022-04-14 05:06:30|172.25|169.45|172.19|169.39|172.25|169.45|172.19|169.39|0
1649912800000|2022-04-14 05:06:40|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1649912810000|2022-04-14 05:06:50|172.05|169.25|172.05|169.25|172.09|169.29|172.05|169.25|0
1649912820000|2022-04-14 05:07:00|172.02|169.22|172.05|169.25|172.05|169.25|172.02|169.22|0
1649912830000|2022-04-14 05:07:10|172.09|169.29|172.09|169.29|172.09|169.29|172.09|169.29|0
1649912840000|2022-04-14 05:07:20|172.12|169.32|172.16|169.36|172.19|169.39|172.12|169.32|0
1649912850000|2022-04-14 05:07:30|172.19|169.39|172.19|169.39|172.19|169.39|172.19|169.39|0
1649912860000|2022-04-14 05:07:40|172.22|169.42|172.25|169.45|172.25|169.45|172.22|169.42|0
1649912870000|2022-04-14 05:07:50|172.32|169.52|172.32|169.52|172.32|169.52|172.32|169.52|0
1649912930000|2022-04-14 05:08:50|172.39|169.59|172.32|169.52|172.39|169.59|172.32|169.52|0
1649912940000|2022-04-14 05:09:00|172.39|169.59|172.32|169.52|172.39|169.59|172.32|169.52|0
1649912950000|2022-04-14 05:09:10|172.35|169.55|172.39|169.59|172.39|169.59|172.35|169.55|0
1649912960000|2022-04-14 05:09:20|172.32|169.52|172.38|169.58|172.38|169.58|172.32|169.52|0
1649912970000|2022-04-14 05:09:30|172.45|169.65|172.45|169.65|172.45|169.65|172.45|169.65|0
1649912980000|2022-04-14 05:09:40|172.38|169.58|172.38|169.58|172.42|169.62|172.38|169.58|0
1649912990000|2022-04-14 05:09:50|172.45|169.65|172.45|169.65|172.45|169.65|172.45|169.65|0
1649913000000|2022-04-14 05:10:00|172.42|169.62|172.45|169.65|172.45|169.65|172.38|169.58|0
1649913010000|2022-04-14 05:10:10|172.52|169.72|172.52|169.72|172.52|169.72|172.52|169.72|0
1649913020000|2022-04-14 05:10:20|172.38|169.58|172.38|169.58|172.38|169.58|172.38|169.58|0
1649913040000|2022-04-14 05:10:40|172.32|169.52|172.38|169.58|172.38|169.58|172.32|169.52|0
1649913050000|2022-04-14 05:10:50|172.42|169.62|172.45|169.65|172.45|169.65|172.42|169.62|0
1649913070000|2022-04-14 05:11:10|172.42|169.62|172.42|169.62|172.42|169.62|172.38|169.58|0
1649913080000|2022-04-14 05:11:20|172.45|169.65|172.52|169.72|172.52|169.72|172.45|169.65|0
1649913110000|2022-04-14 05:11:50|172.58|169.78|172.52|169.72|172.58|169.78|172.52|169.72|0
1649913120000|2022-04-14 05:12:00|172.58|169.78|172.58|169.78|172.58|169.78|172.58|169.78|0
1649913130000|2022-04-14 05:12:10|172.52|169.72|172.55|169.75|172.58|169.78|172.52|169.72|0
1649913140000|2022-04-14 05:12:20|172.52|169.72|172.48|169.68|172.52|169.72|172.48|169.68|0
1649913150000|2022-04-14 05:12:30|172.45|169.65|172.45|169.65|172.45|169.65|172.45|169.65|0
1649913160000|2022-04-14 05:12:40|172.52|169.72|172.52|169.72|172.52|169.72|172.52|169.72|0
1649913170000|2022-04-14 05:12:50|172.55|169.75|172.52|169.72|172.55|169.75|172.52|169.72|0
1649913180000|2022-04-14 05:13:00|172.48|169.68|172.48|169.68|172.48|169.68|172.48|169.68|0
1649913190000|2022-04-14 05:13:10|172.45|169.65|172.45|169.65|172.45|169.65|172.45|169.65|0
1649913200000|2022-04-14 05:13:20|172.38|169.58|172.35|169.55|172.38|169.58|172.35|169.55|0
1649913210000|2022-04-14 05:13:30|172.38|169.58|172.35|169.55|172.38|169.58|172.35|169.55|0
1649913220000|2022-04-14 05:13:40|172.38|169.58|172.32|169.52|172.38|169.58|172.32|169.52|0
1649913230000|2022-04-14 05:13:50|172.38|169.58|172.38|169.58|172.38|169.58|172.38|169.58|0
1649913250000|2022-04-14 05:14:10|172.32|169.52|172.32|169.52|172.32|169.52|172.32|169.52|0
1649913260000|2022-04-14 05:14:20|172.35|169.55|172.35|169.55|172.35|169.55|172.35|169.55|0
1649913270000|2022-04-14 05:14:30|172.38|169.58|172.32|169.52|172.38|169.58|172.32|169.52|0
1649913320000|2022-04-14 05:15:20|172.18|169.38|172.18|169.38|172.18|169.38|172.18|169.38|0
1649913330000|2022-04-14 05:15:30|172.15|169.35|172.15|169.35|172.15|169.35|172.15|169.35|0
1649913340000|2022-04-14 05:15:40|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1649913350000|2022-04-14 05:15:50|172.05|169.25|172.05|169.25|172.05|169.25|172.05|169.25|0
1649913370000|2022-04-14 05:16:10|171.98|169.18|171.98|169.18|172.02|169.22|171.98|169.18|0
1649913380000|2022-04-14 05:16:20|172.05|169.25|172.05|169.25|172.05|169.25|172.05|169.25|0
1649913390000|2022-04-14 05:16:30|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1649913400000|2022-04-14 05:16:40|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1649913410000|2022-04-14 05:16:50|172.05|169.25|172.05|169.25|172.05|169.25|172.05|169.25|0
1649913420000|2022-04-14 05:17:00|172.02|169.22|172.05|169.25|172.05|169.25|171.98|169.18|0
1649913440000|2022-04-14 05:17:20|172.08|169.28|172.12|169.32|172.12|169.32|172.08|169.28|0
1649913450000|2022-04-14 05:17:30|172.18|169.38|172.18|169.38|172.18|169.38|172.18|169.38|0
1649913460000|2022-04-14 05:17:40|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1649913520000|2022-04-14 05:18:40|172.05|169.25|172.05|169.25|172.05|169.25|172.05|169.25|0
1649913530000|2022-04-14 05:18:50|172.12|169.32|172.18|169.38|172.18|169.38|172.12|169.32|0
1649913550000|2022-04-14 05:19:10|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1649913560000|2022-04-14 05:19:20|172.08|169.28|172.12|169.32|172.12|169.32|172.08|169.28|0
1649913580000|2022-04-14 05:19:40|172.08|169.28|172.05|169.25|172.08|169.28|172.05|169.25|0
1649913590000|2022-04-14 05:19:50|172.12|169.32|172.08|169.28|172.12|169.32|172.08|169.28|0
1649913600000|2022-04-14 05:20:00|172.05|169.25|172.05|169.25|172.05|169.25|172.05|169.25|0
1649913630000|2022-04-14 05:20:30|172.11|169.31|172.11|169.31|172.11|169.31|172.11|169.31|0
1649913650000|2022-04-14 05:20:50|172.18|169.38|172.18|169.38|172.18|169.38|172.18|169.38|0
1649913660000|2022-04-14 05:21:00|172.25|169.45|172.25|169.45|172.25|169.45|172.25|169.45|0
1649913670000|2022-04-14 05:21:10|172.18|169.38|172.18|169.38|172.18|169.38|172.18|169.38|0
1649913680000|2022-04-14 05:21:20|172.22|169.42|172.25|169.45|172.25|169.45|172.22|169.42|0
1649913690000|2022-04-14 05:21:30|172.31|169.51|172.31|169.51|172.31|169.51|172.31|169.51|0
1649913700000|2022-04-14 05:21:40|172.28|169.48|172.28|169.48|172.28|169.48|172.28|169.48|0
1649913710000|2022-04-14 05:21:50|172.25|169.45|172.18|169.38|172.25|169.45|172.18|169.38|0
1649913730000|2022-04-14 05:22:10|172.15|169.35|172.11|169.31|172.15|169.35|172.11|169.31|0
1649913740000|2022-04-14 05:22:20|172.18|169.38|172.18|169.38|172.18|169.38|172.18|169.38|0
1649913790000|2022-04-14 05:23:10|172.21|169.41|172.28|169.48|172.28|169.48|172.21|169.41|0
1649913800000|2022-04-14 05:23:20|172.31|169.51|172.25|169.45|172.31|169.51|172.25|169.45|0
1649913820000|2022-04-14 05:23:40|172.31|169.51|172.31|169.51|172.31|169.51|172.31|169.51|0
1649913850000|2022-04-14 05:24:10|172.38|169.58|172.38|169.58|172.38|169.58|172.38|169.58|0
1649913860000|2022-04-14 05:24:20|172.44|169.64|172.38|169.58|172.44|169.64|172.38|169.58|0
1649913900000|2022-04-14 05:25:00|172.31|169.51|172.31|169.51|172.31|169.51|172.31|169.51|0
1649913930000|2022-04-14 05:25:30|172.28|169.48|172.25|169.45|172.28|169.48|172.25|169.45|0
1649913940000|2022-04-14 05:25:40|172.21|169.41|172.21|169.41|172.21|169.41|172.21|169.41|0
1649913950000|2022-04-14 05:25:50|172.25|169.45|172.25|169.45|172.25|169.45|172.18|169.38|0
1649913960000|2022-04-14 05:26:00|172.28|169.48|172.31|169.51|172.31|169.51|172.28|169.48|0
1649913990000|2022-04-14 05:26:30|172.38|169.58|172.38|169.58|172.38|169.58|172.38|169.58|0
1649914000000|2022-04-14 05:26:40|172.31|169.51|172.38|169.58|172.38|169.58|172.31|169.51|0
1649914010000|2022-04-14 05:26:50|172.31|169.51|172.35|169.55|172.35|169.55|172.31|169.51|0
1649914020000|2022-04-14 05:27:00|172.31|169.51|172.31|169.51|172.31|169.51|172.31|169.51|0
1649914040000|2022-04-14 05:27:20|172.35|169.55|172.38|169.58|172.38|169.58|172.35|169.55|0
1649914060000|2022-04-14 05:27:40|172.31|169.51|172.31|169.51|172.31|169.51|172.31|169.51|0
1649914080000|2022-04-14 05:28:00|172.38|169.58|172.34|169.54|172.38|169.58|172.31|169.51|0
1649914090000|2022-04-14 05:28:10|172.38|169.58|172.38|169.58|172.38|169.58|172.38|169.58|0
1649914100000|2022-04-14 05:28:20|172.31|169.51|172.38|169.58|172.38|169.58|172.31|169.51|0
1649914110000|2022-04-14 05:28:30|172.44|169.64|172.38|169.58|172.44|169.64|172.38|169.58|0
1649914160000|2022-04-14 05:29:20|172.44|169.64|172.44|169.64|172.44|169.64|172.44|169.64|0
1649914190000|2022-04-14 05:29:50|172.41|169.61|172.44|169.64|172.44|169.64|172.41|169.61|0
1649914200000|2022-04-14 05:30:00|172.41|169.61|172.58|169.78|172.58|169.78|172.38|169.58|0
1649914210000|2022-04-14 05:30:10|172.57|169.77|172.57|169.77|172.57|169.77|172.57|169.77|0
1649914220000|2022-04-14 05:30:20|172.51|169.71|172.44|169.64|172.51|169.71|172.44|169.64|0
1649914230000|2022-04-14 05:30:30|172.41|169.61|172.44|169.64|172.44|169.64|172.41|169.61|0
1649914250000|2022-04-14 05:30:50|172.38|169.58|172.41|169.61|172.41|169.61|172.38|169.58|0
1649914260000|2022-04-14 05:31:00|172.38|169.58|172.38|169.58|172.38|169.58|172.34|169.54|0
1649914270000|2022-04-14 05:31:10|172.41|169.61|172.44|169.64|172.44|169.64|172.41|169.61|0
1649914290000|2022-04-14 05:31:30|172.41|169.61|172.38|169.58|172.41|169.61|172.38|169.58|0
1649914300000|2022-04-14 05:31:40|172.31|169.51|172.31|169.51|172.31|169.51|172.31|169.51|0
1649914310000|2022-04-14 05:31:50|172.28|169.48|172.31|169.51|172.31|169.51|172.24|169.44|0
1649914320000|2022-04-14 05:32:00|172.24|169.44|172.31|169.51|172.31|169.51|172.24|169.44|0
1649914330000|2022-04-14 05:32:10|172.24|169.44|172.24|169.44|172.24|169.44|172.24|169.44|0
1649914340000|2022-04-14 05:32:20|172.28|169.48|172.31|169.51|172.31|169.51|172.24|169.44|0
1649914350000|2022-04-14 05:32:30|172.28|169.48|172.24|169.44|172.28|169.48|172.24|169.44|0
1649914360000|2022-04-14 05:32:40|172.21|169.41|172.21|169.41|172.21|169.41|172.21|169.41|0
1649914370000|2022-04-14 05:32:50|172.18|169.38|172.11|169.31|172.18|169.38|172.11|169.31|0
1649914380000|2022-04-14 05:33:00|172.18|169.38|172.18|169.38|172.18|169.38|172.18|169.38|0
1649914390000|2022-04-14 05:33:10|172.21|169.41|172.21|169.41|172.21|169.41|172.21|169.41|0
1649914400000|2022-04-14 05:33:20|172.18|169.38|172.18|169.38|172.18|169.38|172.18|169.38|0
1649914420000|2022-04-14 05:33:40|172.21|169.41|172.18|169.38|172.21|169.41|172.18|169.38|0
1649914430000|2022-04-14 05:33:50|172.21|169.41|172.24|169.44|172.24|169.44|172.21|169.41|0
1649914440000|2022-04-14 05:34:00|172.21|169.41|172.18|169.38|172.21|169.41|172.18|169.38|0
1649914450000|2022-04-14 05:34:10|172.24|169.44|172.21|169.41|172.24|169.44|172.21|169.41|0
1649914460000|2022-04-14 05:34:20|172.18|169.38|172.18|169.38|172.18|169.38|172.18|169.38|0
1649914480000|2022-04-14 05:34:40|172.17|169.37|172.17|169.37|172.17|169.37|172.17|169.37|0
1649914500000|2022-04-14 05:35:00|172.14|169.34|172.14|169.34|172.14|169.34|172.14|169.34|0
1649914510000|2022-04-14 05:35:10|172.11|169.31|172.17|169.37|172.17|169.37|172.11|169.31|0
1649914520000|2022-04-14 05:35:20|172.21|169.41|172.17|169.37|172.21|169.41|172.17|169.37|0
1649914530000|2022-04-14 05:35:30|172.21|169.41|172.17|169.37|172.21|169.41|172.17|169.37|0
1649914540000|2022-04-14 05:35:40|172.24|169.44|172.17|169.37|172.24|169.44|172.17|169.37|0
1649914560000|2022-04-14 05:36:00|172.11|169.31|172.17|169.37|172.17|169.37|172.11|169.31|0
1649914570000|2022-04-14 05:36:10|172.14|169.34|172.14|169.34|172.14|169.34|172.14|169.34|0
1649914580000|2022-04-14 05:36:20|172.11|169.31|172.11|169.31|172.11|169.31|172.11|169.31|0
1649914590000|2022-04-14 05:36:30|172.04|169.24|171.98|169.18|172.04|169.24|171.98|169.18|0
1649914610000|2022-04-14 05:36:50|171.91|169.11|171.91|169.11|171.91|169.11|171.91|169.11|0
1649914620000|2022-04-14 05:37:00|171.98|169.18|171.91|169.11|171.98|169.18|171.91|169.11|0
1649914630000|2022-04-14 05:37:10|171.94|169.14|171.84|169.04|171.98|169.18|171.84|169.04|0
1649914640000|2022-04-14 05:37:20|171.88|169.08|171.84|169.04|171.91|169.11|171.84|169.04|0
1649914650000|2022-04-14 05:37:30|171.88|169.08|171.84|169.04|171.88|169.08|171.84|169.04|0
1649914670000|2022-04-14 05:37:50|171.91|169.11|171.91|169.11|171.91|169.11|171.91|169.11|0
1649914680000|2022-04-14 05:38:00|171.88|169.08|171.84|169.04|171.88|169.08|171.84|169.04|0
1649914690000|2022-04-14 05:38:10|171.88|169.08|171.84|169.04|171.88|169.08|171.84|169.04|0
1649914700000|2022-04-14 05:38:20|171.78|168.98|171.64|168.84|171.78|168.98|171.64|168.84|0
1649914710000|2022-04-14 05:38:30|171.78|168.98|171.74|168.94|171.78|168.98|171.74|168.94|0
1649914720000|2022-04-14 05:38:40|171.78|168.98|171.71|168.91|171.78|168.98|171.71|168.91|0
1649914740000|2022-04-14 05:39:00|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1649914750000|2022-04-14 05:39:10|171.64|168.84|171.58|168.78|171.64|168.84|171.45|168.65|0
1649914760000|2022-04-14 05:39:20|171.55|168.75|171.51|168.71|171.55|168.75|171.51|168.71|0
1649914770000|2022-04-14 05:39:30|171.58|168.78|171.58|168.78|171.58|168.78|171.51|168.71|0
1649914800000|2022-04-14 05:40:00|171.55|168.75|171.58|168.78|171.58|168.78|171.55|168.75|0
1649914840000|2022-04-14 05:40:40|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1649914880000|2022-04-14 05:41:20|171.58|168.78|171.51|168.71|171.58|168.78|171.51|168.71|0
1649914890000|2022-04-14 05:41:30|171.58|168.78|171.58|168.78|171.61|168.81|171.58|168.78|0
1649914900000|2022-04-14 05:41:40|171.64|168.84|171.51|168.71|171.64|168.84|171.51|168.71|0
1649914910000|2022-04-14 05:41:50|171.54|168.74|171.51|168.71|171.58|168.78|171.51|168.71|0
1649914920000|2022-04-14 05:42:00|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1649914930000|2022-04-14 05:42:10|171.64|168.84|171.58|168.78|171.64|168.84|171.58|168.78|0
1649914940000|2022-04-14 05:42:20|171.61|168.81|171.71|168.91|171.71|168.91|171.61|168.81|0
1649914970000|2022-04-14 05:42:50|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1649914990000|2022-04-14 05:43:10|171.84|169.04|171.84|169.04|171.84|169.04|171.84|169.04|0
1649915020000|2022-04-14 05:43:40|171.87|169.07|171.97|169.17|171.97|169.17|171.87|169.07|0
1649915040000|2022-04-14 05:44:00|171.91|169.11|171.91|169.11|171.97|169.17|171.91|169.11|0
1649915050000|2022-04-14 05:44:10|171.94|169.14|171.94|169.14|171.94|169.14|171.94|169.14|0
1649915060000|2022-04-14 05:44:20|171.91|169.11|171.91|169.11|171.91|169.11|171.91|169.11|0
1649915080000|2022-04-14 05:44:40|171.87|169.07|171.84|169.04|171.87|169.07|171.84|169.04|0
1649915090000|2022-04-14 05:44:50|171.81|169.01|171.81|169.01|171.84|169.04|171.81|169.01|0
1649915100000|2022-04-14 05:45:00|171.84|169.04|171.77|168.97|171.84|169.04|171.77|168.97|0
1649915110000|2022-04-14 05:45:10|171.81|169.01|171.84|169.04|171.84|169.04|171.81|169.01|0
1649915120000|2022-04-14 05:45:20|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1649915140000|2022-04-14 05:45:40|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649915160000|2022-04-14 05:46:00|171.64|168.84|171.61|168.81|171.64|168.84|171.61|168.81|0
1649915170000|2022-04-14 05:46:10|171.57|168.77|171.51|168.71|171.64|168.84|171.51|168.71|0
1649915180000|2022-04-14 05:46:20|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1649915190000|2022-04-14 05:46:30|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1649915200000|2022-04-14 05:46:40|171.54|168.74|171.57|168.77|171.57|168.77|171.54|168.74|0
1649915230000|2022-04-14 05:47:10|171.64|168.84|171.64|168.84|171.67|168.87|171.64|168.84|0
1649915240000|2022-04-14 05:47:20|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649915250000|2022-04-14 05:47:30|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1649915260000|2022-04-14 05:47:40|171.67|168.87|171.64|168.84|171.67|168.87|171.64|168.84|0
1649915280000|2022-04-14 05:48:00|171.71|168.91|171.71|168.91|171.71|168.91|171.67|168.87|0
1649915300000|2022-04-14 05:48:20|171.74|168.94|171.84|169.04|171.84|169.04|171.74|168.94|0
1649915330000|2022-04-14 05:48:50|171.9|169.1|171.97|169.17|171.97|169.17|171.9|169.1|0
1649915340000|2022-04-14 05:49:00|171.9|169.1|171.94|169.14|171.94|169.14|171.9|169.1|0
1649915350000|2022-04-14 05:49:10|171.9|169.1|172.17|169.37|172.17|169.37|171.9|169.1|0
1649915370000|2022-04-14 05:49:30|172.23|169.43|172.2|169.4|172.23|169.43|172.17|169.37|0
1649915380000|2022-04-14 05:49:40|172.23|169.43|172.3|169.5|172.3|169.5|172.23|169.43|0
1649915390000|2022-04-14 05:49:50|172.27|169.47|172.3|169.5|172.3|169.5|172.23|169.43|0
1649915400000|2022-04-14 05:50:00|172.37|169.57|172.37|169.57|172.37|169.57|172.37|169.57|0
1649915410000|2022-04-14 05:50:10|172.43|169.63|172.43|169.63|172.43|169.63|172.43|169.63|0
1649915420000|2022-04-14 05:50:20|172.4|169.6|172.4|169.6|172.4|169.6|172.4|169.6|0
1649915430000|2022-04-14 05:50:30|172.43|169.63|172.4|169.6|172.43|169.63|172.4|169.6|0
1649915440000|2022-04-14 05:50:40|172.37|169.57|172.3|169.5|172.37|169.57|172.3|169.5|0
1649915450000|2022-04-14 05:50:50|172.34|169.54|172.3|169.5|172.34|169.54|172.3|169.5|0
1649915460000|2022-04-14 05:51:00|172.23|169.43|172.23|169.43|172.23|169.43|172.23|169.43|0
1649915470000|2022-04-14 05:51:10|172.2|169.4|172.2|169.4|172.23|169.43|172.2|169.4|0
1649915480000|2022-04-14 05:51:20|172.23|169.43|172.2|169.4|172.23|169.43|172.2|169.4|0
1649915490000|2022-04-14 05:51:30|172.23|169.43|172.2|169.4|172.23|169.43|172.2|169.4|0
1649915500000|2022-04-14 05:51:40|172.23|169.43|172.2|169.4|172.23|169.43|172.2|169.4|0
1649915510000|2022-04-14 05:51:50|172.17|169.37|172.23|169.43|172.23|169.43|172.17|169.37|0
1649915520000|2022-04-14 05:52:00|172.3|169.5|172.3|169.5|172.3|169.5|172.3|169.5|0
1649915540000|2022-04-14 05:52:20|172.37|169.57|172.37|169.57|172.37|169.57|172.37|169.57|0
1649915550000|2022-04-14 05:52:30|172.43|169.63|172.37|169.57|172.43|169.63|172.37|169.57|0
1649915570000|2022-04-14 05:52:50|172.4|169.6|172.37|169.57|172.4|169.6|172.37|169.57|0
1649915580000|2022-04-14 05:53:00|172.33|169.53|172.37|169.57|172.37|169.57|172.33|169.53|0
1649915590000|2022-04-14 05:53:10|172.3|169.5|172.3|169.5|172.3|169.5|172.3|169.5|0
1649915600000|2022-04-14 05:53:20|172.27|169.47|172.27|169.47|172.27|169.47|172.27|169.47|0
1649915610000|2022-04-14 05:53:30|172.23|169.43|172.23|169.43|172.23|169.43|172.23|169.43|0
1649915660000|2022-04-14 05:54:20|172.3|169.5|172.3|169.5|172.3|169.5|172.3|169.5|0
1649915690000|2022-04-14 05:54:50|172.23|169.43|172.23|169.43|172.23|169.43|172.23|169.43|0
1649915700000|2022-04-14 05:55:00|172.17|169.37|172.17|169.37|172.17|169.37|172.17|169.37|0
1649915710000|2022-04-14 05:55:10|172.1|169.3|172.03|169.23|172.1|169.3|172.03|169.23|0
1649915730000|2022-04-14 05:55:30|172.1|169.3|172|169.2|172.1|169.3|172|169.2|0
1649915740000|2022-04-14 05:55:40|171.97|169.17|171.97|169.17|171.97|169.17|171.97|169.17|0
1649915760000|2022-04-14 05:56:00|172.03|169.23|172.1|169.3|172.1|169.3|172.03|169.23|0
1649915770000|2022-04-14 05:56:10|172.13|169.33|172.17|169.37|172.17|169.37|172.13|169.33|0
1649915780000|2022-04-14 05:56:20|172.1|169.3|172.1|169.3|172.1|169.3|172.1|169.3|0
1649915790000|2022-04-14 05:56:30|172.13|169.33|172.1|169.3|172.13|169.33|172.1|169.3|0
1649915800000|2022-04-14 05:56:40|171.9|169.1|171.97|169.17|171.97|169.17|171.9|169.1|0
1649915810000|2022-04-14 05:56:50|172.03|169.23|171.97|169.17|172.03|169.23|171.97|169.17|0
1649915820000|2022-04-14 05:57:00|171.9|169.1|171.9|169.1|171.9|169.1|171.9|169.1|0
1649915830000|2022-04-14 05:57:10|171.93|169.13|172|169.2|172.03|169.23|171.93|169.13|0
1649915840000|2022-04-14 05:57:20|172.03|169.23|172|169.2|172.03|169.23|172|169.2|0
1649915850000|2022-04-14 05:57:30|171.97|169.17|172.03|169.23|172.03|169.23|171.97|169.17|0
1649915860000|2022-04-14 05:57:40|172|169.2|172|169.2|172|169.2|172|169.2|0
1649915870000|2022-04-14 05:57:50|171.97|169.17|171.97|169.17|171.97|169.17|171.97|169.17|0
1649915880000|2022-04-14 05:58:00|172.03|169.23|172.1|169.3|172.1|169.3|172.03|169.23|0
1649915900000|2022-04-14 05:58:20|172.07|169.27|172.07|169.27|172.07|169.27|172.07|169.27|0
1649915910000|2022-04-14 05:58:30|172.1|169.3|172.13|169.33|172.13|169.33|172.1|169.3|0
1649915920000|2022-04-14 05:58:40|172.1|169.3|172.1|169.3|172.16|169.36|172.1|169.3|0
1649915930000|2022-04-14 05:58:50|172.13|169.33|172.13|169.33|172.16|169.36|172.1|169.3|0
1649915940000|2022-04-14 05:59:00|172.1|169.3|172.1|169.3|172.1|169.3|172.1|169.3|0
1649915950000|2022-04-14 05:59:10|172.16|169.36|172.16|169.36|172.16|169.36|172.16|169.36|0
1649915960000|2022-04-14 05:59:20|172.23|169.43|172.23|169.43|172.23|169.43|172.23|169.43|0
1649915970000|2022-04-14 05:59:30|172.3|169.5|172.23|169.43|172.3|169.5|172.23|169.43|0
1649915980000|2022-04-14 05:59:40|172.26|169.46|172.3|169.5|172.3|169.5|172.26|169.46|0
1649915990000|2022-04-14 05:59:50|172.36|169.56|172.56|169.76|172.56|169.76|172.36|169.56|0
1649916000000|2022-04-14 06:00:00|172.36|169.56|172.5|169.7|172.5|169.7|172.36|169.56|0
1649916010000|2022-04-14 06:00:10|172.43|169.63|172.36|169.56|172.43|169.63|172.36|169.56|0
1649916020000|2022-04-14 06:00:20|172.3|169.5|172.26|169.46|172.3|169.5|172.26|169.46|0
1649916030000|2022-04-14 06:00:30|172.23|169.43|172.3|169.5|172.3|169.5|172.23|169.43|0
1649916040000|2022-04-14 06:00:40|172.36|169.56|172.36|169.56|172.36|169.56|172.36|169.56|0
1649916050000|2022-04-14 06:00:50|172.43|169.63|172.43|169.63|172.43|169.63|172.36|169.56|0
1649916060000|2022-04-14 06:01:00|172.5|169.7|172.5|169.7|172.5|169.7|172.5|169.7|0
1649916070000|2022-04-14 06:01:10|172.56|169.76|172.56|169.76|172.56|169.76|172.56|169.76|0
1649916080000|2022-04-14 06:01:20|172.53|169.73|172.36|169.56|172.56|169.76|172.36|169.56|0
1649916090000|2022-04-14 06:01:30|172.43|169.63|172.43|169.63|172.43|169.63|172.43|169.63|0
1649916100000|2022-04-14 06:01:40|172.36|169.56|172.3|169.5|172.36|169.56|172.3|169.5|0
1649916110000|2022-04-14 06:01:50|172.36|169.56|172.3|169.5|172.36|169.56|172.3|169.5|0
1649916120000|2022-04-14 06:02:00|172.36|169.56|172.46|169.66|172.46|169.66|172.36|169.56|0
1649916130000|2022-04-14 06:02:10|172.49|169.69|172.56|169.76|172.56|169.76|172.49|169.69|0
1649916150000|2022-04-14 06:02:30|172.63|169.83|172.63|169.83|172.63|169.83|172.56|169.76|0
1649916160000|2022-04-14 06:02:40|172.56|169.76|172.53|169.73|172.56|169.76|172.53|169.73|0
1649916170000|2022-04-14 06:02:50|172.56|169.76|172.43|169.63|172.56|169.76|172.43|169.63|0
1649916180000|2022-04-14 06:03:00|172.46|169.66|172.43|169.63|172.46|169.66|172.43|169.63|0
1649916190000|2022-04-14 06:03:10|172.49|169.69|172.53|169.73|172.53|169.73|172.49|169.69|0
1649916200000|2022-04-14 06:03:20|172.56|169.76|172.63|169.83|172.63|169.83|172.56|169.76|0
1649916210000|2022-04-14 06:03:30|172.59|169.79|172.69|169.89|172.69|169.89|172.59|169.79|0
1649916220000|2022-04-14 06:03:40|172.63|169.83|172.69|169.89|172.69|169.89|172.63|169.83|0
1649916230000|2022-04-14 06:03:50|172.63|169.83|172.66|169.86|172.66|169.86|172.63|169.83|0
1649916240000|2022-04-14 06:04:00|172.69|169.89|172.83|170.03|172.83|170.03|172.69|169.89|0
1649916250000|2022-04-14 06:04:10|172.76|169.96|172.76|169.96|172.76|169.96|172.73|169.93|0
1649916270000|2022-04-14 06:04:30|172.83|170.03|172.79|169.99|172.83|170.03|172.76|169.96|0
1649916280000|2022-04-14 06:04:40|172.76|169.96|172.76|169.96|172.76|169.96|172.76|169.96|0
1649916300000|2022-04-14 06:05:00|172.83|170.03|172.83|170.03|172.83|170.03|172.83|170.03|0
1649916310000|2022-04-14 06:05:10|172.79|169.99|172.69|169.89|172.79|169.99|172.69|169.89|0
1649916320000|2022-04-14 06:05:20|172.63|169.83|172.76|169.96|172.76|169.96|172.63|169.83|0
1649916330000|2022-04-14 06:05:30|172.83|170.03|172.76|169.96|172.83|170.03|172.76|169.96|0
1649916340000|2022-04-14 06:05:40|172.83|170.03|172.76|169.96|172.83|170.03|172.76|169.96|0
1649916350000|2022-04-14 06:05:50|172.79|169.99|172.83|170.03|172.83|170.03|172.79|169.99|0
1649916360000|2022-04-14 06:06:00|172.82|170.02|172.82|170.02|172.82|170.02|172.82|170.02|0
1649916370000|2022-04-14 06:06:10|172.79|169.99|172.76|169.96|172.79|169.99|172.76|169.96|0
1649916380000|2022-04-14 06:06:20|173.02|170.22|172.99|170.19|173.02|170.22|172.99|170.19|0
1649916390000|2022-04-14 06:06:30|173.02|170.22|173.09|170.29|173.09|170.29|173.02|170.22|0
1649916400000|2022-04-14 06:06:40|173.02|170.22|173.09|170.29|173.09|170.29|173.02|170.22|0
1649916410000|2022-04-14 06:06:50|173.16|170.36|173.16|170.36|173.16|170.36|173.16|170.36|0
1649916420000|2022-04-14 06:07:00|173.09|170.29|173.22|170.42|173.22|170.42|173.09|170.29|0
1649916430000|2022-04-14 06:07:10|173.09|170.29|173.13|170.33|173.13|170.33|173.09|170.29|0
1649916440000|2022-04-14 06:07:20|173.16|170.36|173.02|170.22|173.16|170.36|173.02|170.22|0
1649916450000|2022-04-14 06:07:30|172.99|170.19|173.02|170.22|173.09|170.29|172.96|170.16|0
1649916460000|2022-04-14 06:07:40|172.96|170.16|172.96|170.16|172.99|170.19|172.96|170.16|0
1649916470000|2022-04-14 06:07:50|172.89|170.09|172.89|170.09|172.89|170.09|172.89|170.09|0
1649916480000|2022-04-14 06:08:00|172.82|170.02|172.82|170.02|172.82|170.02|172.82|170.02|0
1649916490000|2022-04-14 06:08:10|172.86|170.06|172.82|170.02|172.86|170.06|172.82|170.02|0
1649916500000|2022-04-14 06:08:20|172.76|169.96|172.82|170.02|172.82|170.02|172.76|169.96|0
1649916510000|2022-04-14 06:08:30|172.76|169.96|172.76|169.96|172.82|170.02|172.69|169.89|0
1649916530000|2022-04-14 06:08:50|172.82|170.02|172.76|169.96|172.82|170.02|172.76|169.96|0
1649916540000|2022-04-14 06:09:00|172.82|170.02|172.82|170.02|172.82|170.02|172.82|170.02|0
1649916560000|2022-04-14 06:09:20|172.89|170.09|172.89|170.09|172.89|170.09|172.89|170.09|0
1649916570000|2022-04-14 06:09:30|172.96|170.16|172.96|170.16|172.96|170.16|172.96|170.16|0
1649916580000|2022-04-14 06:09:40|172.99|170.19|172.96|170.16|172.99|170.19|172.96|170.16|0
1649916590000|2022-04-14 06:09:50|172.89|170.09|172.92|170.12|172.96|170.16|172.89|170.09|0
1649916600000|2022-04-14 06:10:00|172.89|170.09|172.89|170.09|172.89|170.09|172.89|170.09|0
1649916610000|2022-04-14 06:10:10|172.86|170.06|172.82|170.02|172.86|170.06|172.82|170.02|0
1649916620000|2022-04-14 06:10:20|172.76|169.96|172.76|169.96|172.76|169.96|172.69|169.89|0
1649916630000|2022-04-14 06:10:30|172.82|170.02|172.76|169.96|172.82|170.02|172.76|169.96|0
1649916650000|2022-04-14 06:10:50|172.79|169.99|172.76|169.96|172.79|169.99|172.76|169.96|0
1649916660000|2022-04-14 06:11:00|172.82|170.02|172.69|169.89|172.82|170.02|172.69|169.89|0
1649916670000|2022-04-14 06:11:10|172.72|169.92|172.79|169.99|172.79|169.99|172.72|169.92|0
1649916680000|2022-04-14 06:11:20|172.76|169.96|172.69|169.89|172.76|169.96|172.69|169.89|0
1649916690000|2022-04-14 06:11:30|172.76|169.96|172.72|169.92|172.76|169.96|172.72|169.92|0
1649916700000|2022-04-14 06:11:40|172.69|169.89|172.72|169.92|172.76|169.96|172.69|169.89|0
1649916710000|2022-04-14 06:11:50|172.76|169.96|172.69|169.89|172.76|169.96|172.69|169.89|0
1649916720000|2022-04-14 06:12:00|172.72|169.92|172.96|170.16|172.96|170.16|172.69|169.89|0
1649916730000|2022-04-14 06:12:10|173.02|170.22|172.89|170.09|173.02|170.22|172.89|170.09|0
1649916740000|2022-04-14 06:12:20|172.86|170.06|172.82|170.02|172.86|170.06|172.82|170.02|0
1649916750000|2022-04-14 06:12:30|172.76|169.96|172.89|170.09|172.89|170.09|172.76|169.96|0
1649916770000|2022-04-14 06:12:50|172.82|170.02|172.82|170.02|172.82|170.02|172.82|170.02|0
1649916780000|2022-04-14 06:13:00|172.89|170.09|172.89|170.09|172.89|170.09|172.89|170.09|0
1649916790000|2022-04-14 06:13:10|172.92|170.12|172.92|170.12|172.92|170.12|172.92|170.12|0
1649916800000|2022-04-14 06:13:20|172.89|170.09|172.89|170.09|172.89|170.09|172.89|170.09|0
1649916810000|2022-04-14 06:13:30|172.82|170.02|172.76|169.96|172.82|170.02|172.69|169.89|0
1649916820000|2022-04-14 06:13:40|172.72|169.92|172.72|169.92|172.76|169.96|172.72|169.92|0
1649916830000|2022-04-14 06:13:50|172.69|169.89|172.76|169.96|172.76|169.96|172.69|169.89|0
1649916850000|2022-04-14 06:14:10|172.72|169.92|172.75|169.95|172.75|169.95|172.69|169.89|0
1649916860000|2022-04-14 06:14:20|172.82|170.02|172.82|170.02|172.82|170.02|172.82|170.02|0
1649916870000|2022-04-14 06:14:30|172.89|170.09|172.89|170.09|172.89|170.09|172.89|170.09|0
1649916880000|2022-04-14 06:14:40|172.82|170.02|172.82|170.02|172.82|170.02|172.79|169.99|0
1649916890000|2022-04-14 06:14:50|172.79|169.99|172.82|170.02|172.82|170.02|172.79|169.99|0
1649916900000|2022-04-14 06:15:00|172.86|170.06|172.75|169.95|172.86|170.06|172.75|169.95|0
1649916910000|2022-04-14 06:15:10|172.72|169.92|172.69|169.89|172.72|169.92|172.69|169.89|0
1649916920000|2022-04-14 06:15:20|172.66|169.86|172.66|169.86|172.66|169.86|172.66|169.86|0
1649916930000|2022-04-14 06:15:30|172.62|169.82|172.62|169.82|172.62|169.82|172.56|169.76|0
1649916940000|2022-04-14 06:15:40|172.56|169.76|172.62|169.82|172.62|169.82|172.56|169.76|0
1649916950000|2022-04-14 06:15:50|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1649916960000|2022-04-14 06:16:00|172.75|169.95|172.69|169.89|172.75|169.95|172.69|169.89|0
1649916970000|2022-04-14 06:16:10|172.72|169.92|172.69|169.89|172.75|169.95|172.69|169.89|0
1649916990000|2022-04-14 06:16:30|172.72|169.92|172.72|169.92|172.72|169.92|172.72|169.92|0
1649917000000|2022-04-14 06:16:40|172.69|169.89|172.69|169.89|172.72|169.92|172.69|169.89|0
1649917010000|2022-04-14 06:16:50|172.66|169.86|172.62|169.82|172.66|169.86|172.62|169.82|0
1649917020000|2022-04-14 06:17:00|172.55|169.75|172.49|169.69|172.55|169.75|172.49|169.69|0
1649917030000|2022-04-14 06:17:10|172.55|169.75|172.55|169.75|172.55|169.75|172.55|169.75|0
1649917040000|2022-04-14 06:17:20|172.62|169.82|172.55|169.75|172.62|169.82|172.55|169.75|0
1649917050000|2022-04-14 06:17:30|172.52|169.72|172.55|169.75|172.55|169.75|172.52|169.72|0
1649917080000|2022-04-14 06:18:00|172.59|169.79|172.49|169.69|172.59|169.79|172.49|169.69|0
1649917090000|2022-04-14 06:18:10|172.52|169.72|172.55|169.75|172.55|169.75|172.52|169.72|0
1649917100000|2022-04-14 06:18:20|172.49|169.69|172.49|169.69|172.52|169.72|172.49|169.69|0
1649917110000|2022-04-14 06:18:30|173.09|170.29|173.09|170.29|173.09|170.29|173.09|170.29|0
1649917120000|2022-04-14 06:18:40|173.02|170.22|172.89|170.09|173.02|170.22|172.89|170.09|0
1649917130000|2022-04-14 06:18:50|172.82|170.02|172.96|170.16|172.96|170.16|172.82|170.02|0
1649917140000|2022-04-14 06:19:00|172.89|170.09|172.89|170.09|172.89|170.09|172.82|170.02|0
1649917150000|2022-04-14 06:19:10|172.86|170.06|172.96|170.16|172.96|170.16|172.86|170.06|0
1649917160000|2022-04-14 06:19:20|172.99|170.19|172.89|170.09|172.99|170.19|172.89|170.09|0
1649917170000|2022-04-14 06:19:30|172.96|170.16|172.96|170.16|172.96|170.16|172.96|170.16|0
1649917190000|2022-04-14 06:19:50|173.02|170.22|173.02|170.22|173.02|170.22|173.02|170.22|0
1649917200000|2022-04-14 06:20:00|172.99|170.19|172.92|170.12|172.99|170.19|172.92|170.12|0
1649917210000|2022-04-14 06:20:10|172.89|170.09|172.89|170.09|172.92|170.12|172.89|170.09|0
1649917220000|2022-04-14 06:20:20|172.82|170.02|172.82|170.02|172.89|170.09|172.82|170.02|0
1649917230000|2022-04-14 06:20:30|172.89|170.09|173.02|170.22|173.02|170.22|172.89|170.09|0
1649917240000|2022-04-14 06:20:40|172.96|170.16|172.96|170.16|172.96|170.16|172.96|170.16|0
1649917250000|2022-04-14 06:20:50|172.99|170.19|173.02|170.22|173.02|170.22|172.96|170.16|0
1649917260000|2022-04-14 06:21:00|172.96|170.16|172.96|170.16|172.96|170.16|172.96|170.16|0
1649917280000|2022-04-14 06:21:20|172.92|170.12|172.95|170.15|172.96|170.16|172.92|170.12|0
1649917290000|2022-04-14 06:21:30|172.92|170.12|173.02|170.22|173.02|170.22|172.92|170.12|0
1649917300000|2022-04-14 06:21:40|173.09|170.29|173.09|170.29|173.09|170.29|173.09|170.29|0
1649917320000|2022-04-14 06:22:00|173.02|170.22|173.02|170.22|173.02|170.22|173.02|170.22|0
1649917330000|2022-04-14 06:22:10|173.09|170.29|173.09|170.29|173.09|170.29|173.09|170.29|0
1649917340000|2022-04-14 06:22:20|173.15|170.35|173.15|170.35|173.15|170.35|173.12|170.32|0
1649917350000|2022-04-14 06:22:30|173.09|170.29|173.15|170.35|173.15|170.35|173.09|170.29|0
1649917360000|2022-04-14 06:22:40|173.09|170.29|173.09|170.29|173.12|170.32|173.09|170.29|0
1649917370000|2022-04-14 06:22:50|173.06|170.26|173.06|170.26|173.06|170.26|173.06|170.26|0
1649917380000|2022-04-14 06:23:00|173.02|170.22|172.95|170.15|173.02|170.22|172.89|170.09|0
1649917390000|2022-04-14 06:23:10|172.89|170.09|172.89|170.09|172.92|170.12|172.89|170.09|0
1649917400000|2022-04-14 06:23:20|172.82|170.02|172.82|170.02|172.89|170.09|172.82|170.02|0
1649917420000|2022-04-14 06:23:40|172.89|170.09|172.82|170.02|172.89|170.09|172.82|170.02|0
1649917430000|2022-04-14 06:23:50|172.89|170.09|172.89|170.09|172.89|170.09|172.89|170.09|0
1649917440000|2022-04-14 06:24:00|172.82|170.02|172.75|169.95|172.82|170.02|172.75|169.95|0
1649917450000|2022-04-14 06:24:10|172.99|170.19|172.95|170.15|172.99|170.19|172.95|170.15|0
1649917460000|2022-04-14 06:24:20|172.92|170.12|172.89|170.09|172.92|170.12|172.89|170.09|0
1649917470000|2022-04-14 06:24:30|172.86|170.06|172.82|170.02|172.86|170.06|172.82|170.02|0
1649917480000|2022-04-14 06:24:40|172.75|169.95|172.89|170.09|172.89|170.09|172.75|169.95|0
1649917490000|2022-04-14 06:24:50|172.82|170.02|172.75|169.95|172.82|170.02|172.75|169.95|0
1649917500000|2022-04-14 06:25:00|172.82|170.02|172.75|169.95|172.82|170.02|172.75|169.95|0
1649917510000|2022-04-14 06:25:10|172.79|169.99|172.99|170.19|172.99|170.19|172.79|169.99|0
1649917520000|2022-04-14 06:25:20|172.95|170.15|173.02|170.22|173.02|170.22|172.92|170.12|0
1649917530000|2022-04-14 06:25:30|172.95|170.15|173.02|170.22|173.02|170.22|172.95|170.15|0
1649917540000|2022-04-14 06:25:40|172.95|170.15|172.95|170.15|172.95|170.15|172.95|170.15|0
1649917570000|2022-04-14 06:26:10|172.92|170.12|172.95|170.15|172.95|170.15|172.89|170.09|0
1649917580000|2022-04-14 06:26:20|173.09|170.29|173.09|170.29|173.09|170.29|173.09|170.29|0
1649917590000|2022-04-14 06:26:30|173.15|170.35|173.15|170.35|173.15|170.35|173.15|170.35|0
1649917610000|2022-04-14 06:26:50|173.12|170.32|173.09|170.29|173.12|170.32|173.09|170.29|0
1649917620000|2022-04-14 06:27:00|173.02|170.22|172.95|170.15|173.02|170.22|172.95|170.15|0
1649917630000|2022-04-14 06:27:10|172.92|170.12|172.89|170.09|172.92|170.12|172.89|170.09|0
1649917640000|2022-04-14 06:27:20|172.95|170.15|172.95|170.15|172.95|170.15|172.95|170.15|0
1649917650000|2022-04-14 06:27:30|172.82|170.02|172.85|170.05|172.85|170.05|172.75|169.95|0
1649917660000|2022-04-14 06:27:40|172.82|170.02|172.89|170.09|172.89|170.09|172.82|170.02|0
1649917670000|2022-04-14 06:27:50|172.82|170.02|172.89|170.09|172.89|170.09|172.82|170.02|0
1649917680000|2022-04-14 06:28:00|172.95|170.15|172.95|170.15|172.95|170.15|172.95|170.15|0
1649917690000|2022-04-14 06:28:10|173.02|170.22|172.95|170.15|173.02|170.22|172.95|170.15|0
1649917700000|2022-04-14 06:28:20|172.99|170.19|172.95|170.15|173.02|170.22|172.95|170.15|0
1649917730000|2022-04-14 06:28:50|172.89|170.09|172.95|170.15|172.95|170.15|172.89|170.09|0
1649917740000|2022-04-14 06:29:00|173.02|170.22|173.22|170.42|173.22|170.42|173.02|170.22|0
1649917750000|2022-04-14 06:29:10|173.25|170.45|173.28|170.48|173.35|170.55|173.25|170.45|0
1649917760000|2022-04-14 06:29:20|173.35|170.55|173.35|170.55|173.35|170.55|173.35|170.55|0
1649917770000|2022-04-14 06:29:30|173.48|170.68|173.55|170.75|173.55|170.75|173.48|170.68|0
1649917780000|2022-04-14 06:29:40|173.48|170.68|173.42|170.62|173.48|170.68|173.42|170.62|0
1649917790000|2022-04-14 06:29:50|173.35|170.55|173.35|170.55|173.35|170.55|173.35|170.55|0
1649917800000|2022-04-14 06:30:00|173.42|170.62|173.42|170.62|173.42|170.62|173.42|170.62|0
1649917810000|2022-04-14 06:30:10|173.35|170.55|173.15|170.35|173.35|170.55|173.15|170.35|0
1649917820000|2022-04-14 06:30:20|173.22|170.42|173.22|170.42|173.25|170.45|173.22|170.42|0
1649917830000|2022-04-14 06:30:30|173.28|170.48|173.35|170.55|173.35|170.55|173.28|170.48|0
1649917840000|2022-04-14 06:30:40|173.32|170.52|173.28|170.48|173.32|170.52|173.28|170.48|0
1649917860000|2022-04-14 06:31:00|173.22|170.42|173.28|170.48|173.28|170.48|173.22|170.42|0
1649917870000|2022-04-14 06:31:10|173.35|170.55|173.35|170.55|173.35|170.55|173.35|170.55|0
1649917880000|2022-04-14 06:31:20|173.55|170.75|173.55|170.75|173.55|170.75|173.55|170.75|0
1649917890000|2022-04-14 06:31:30|173.48|170.68|173.48|170.68|173.55|170.75|173.48|170.68|0
1649917900000|2022-04-14 06:31:40|173.45|170.65|173.48|170.68|173.48|170.68|173.42|170.62|0
1649917910000|2022-04-14 06:31:50|173.52|170.72|173.52|170.72|173.52|170.72|173.52|170.72|0
1649917920000|2022-04-14 06:32:00|173.55|170.75|173.48|170.68|173.55|170.75|173.45|170.65|0
1649917930000|2022-04-14 06:32:10|173.45|170.65|173.48|170.68|173.48|170.68|173.42|170.62|0
1649917940000|2022-04-14 06:32:20|173.55|170.75|173.55|170.75|173.55|170.75|173.55|170.75|0
1649917950000|2022-04-14 06:32:30|173.52|170.72|173.62|170.82|173.62|170.82|173.52|170.72|0
1649917960000|2022-04-14 06:32:40|173.68|170.88|173.68|170.88|173.68|170.88|173.68|170.88|0
1649917970000|2022-04-14 06:32:50|173.75|170.95|173.72|170.92|173.75|170.95|173.72|170.92|0
1649917980000|2022-04-14 06:33:00|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1649917990000|2022-04-14 06:33:10|173.75|170.95|173.78|170.98|173.81|171.01|173.75|170.95|0
1649918000000|2022-04-14 06:33:20|173.88|171.08|173.88|171.08|173.95|171.15|173.88|171.08|0
1649918010000|2022-04-14 06:33:30|173.81|171.01|173.88|171.08|173.88|171.08|173.81|171.01|0
1649918030000|2022-04-14 06:33:50|173.81|171.01|173.85|171.05|173.85|171.05|173.81|171.01|0
1649918040000|2022-04-14 06:34:00|173.81|171.01|173.85|171.05|173.85|171.05|173.81|171.01|0
1649918050000|2022-04-14 06:34:10|173.81|171.01|173.78|170.98|173.81|171.01|173.78|170.98|0
1649918060000|2022-04-14 06:34:20|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1649918070000|2022-04-14 06:34:30|173.88|171.08|173.88|171.08|173.88|171.08|173.88|171.08|0
1649918080000|2022-04-14 06:34:40|173.81|171.01|173.88|171.08|173.88|171.08|173.81|171.01|0
1649918090000|2022-04-14 06:34:50|173.92|171.12|173.85|171.05|173.92|171.12|173.85|171.05|0
1649918100000|2022-04-14 06:35:00|173.81|171.01|173.85|171.05|173.85|171.05|173.81|171.01|0
1649918110000|2022-04-14 06:35:10|173.81|171.01|173.75|170.95|173.81|171.01|173.75|170.95|0
1649918120000|2022-04-14 06:35:20|173.88|171.08|173.81|171.01|173.88|171.08|173.81|171.01|0
1649918130000|2022-04-14 06:35:30|173.88|171.08|173.81|171.01|173.88|171.08|173.81|171.01|0
1649918140000|2022-04-14 06:35:40|173.88|171.08|173.88|171.08|173.88|171.08|173.88|171.08|0
1649918150000|2022-04-14 06:35:50|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1649918160000|2022-04-14 06:36:00|173.88|171.08|173.88|171.08|173.88|171.08|173.81|171.01|0
1649918170000|2022-04-14 06:36:10|173.85|171.05|173.85|171.05|173.85|171.05|173.85|171.05|0
1649918180000|2022-04-14 06:36:20|173.88|171.08|173.75|170.95|173.88|171.08|173.75|170.95|0
1649918190000|2022-04-14 06:36:30|173.68|170.88|173.61|170.81|173.68|170.88|173.61|170.81|0
1649918200000|2022-04-14 06:36:40|173.55|170.75|173.55|170.75|173.55|170.75|173.55|170.75|0
1649918210000|2022-04-14 06:36:50|173.58|170.78|173.81|171.01|173.81|171.01|173.58|170.78|0
1649918220000|2022-04-14 06:37:00|173.88|171.08|173.81|171.01|173.88|171.08|173.81|171.01|0
1649918230000|2022-04-14 06:37:10|173.88|171.08|173.81|171.01|173.88|171.08|173.81|171.01|0
1649918240000|2022-04-14 06:37:20|173.78|170.98|173.75|170.95|173.78|170.98|173.75|170.95|0
1649918250000|2022-04-14 06:37:30|173.81|171.01|173.75|170.95|173.81|171.01|173.75|170.95|0
1649918260000|2022-04-14 06:37:40|173.68|170.88|173.75|170.95|173.75|170.95|173.68|170.88|0
1649918270000|2022-04-14 06:37:50|173.78|170.98|173.75|170.95|173.78|170.98|173.68|170.88|0
1649918280000|2022-04-14 06:38:00|173.71|170.91|173.75|170.95|173.75|170.95|173.71|170.91|0
1649918290000|2022-04-14 06:38:10|173.71|170.91|173.55|170.75|173.71|170.91|173.55|170.75|0
1649918300000|2022-04-14 06:38:20|173.61|170.81|173.75|170.95|173.75|170.95|173.61|170.81|0
1649918310000|2022-04-14 06:38:30|173.68|170.88|173.65|170.85|173.68|170.88|173.65|170.85|0
1649918320000|2022-04-14 06:38:40|173.61|170.81|173.68|170.88|173.68|170.88|173.61|170.81|0
1649918330000|2022-04-14 06:38:50|173.75|170.95|173.78|170.98|173.78|170.98|173.75|170.95|0
1649918340000|2022-04-14 06:39:00|173.81|171.01|173.75|170.95|173.88|171.08|173.75|170.95|0
1649918350000|2022-04-14 06:39:10|173.68|170.88|173.75|170.95|173.75|170.95|173.68|170.88|0
1649918360000|2022-04-14 06:39:20|173.68|170.88|173.68|170.88|173.68|170.88|173.68|170.88|0
1649918370000|2022-04-14 06:39:30|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1649918390000|2022-04-14 06:39:50|173.81|171.01|173.75|170.95|173.81|171.01|173.75|170.95|0
1649918400000|2022-04-14 06:40:00|173.78|170.98|173.75|170.95|173.78|170.98|173.75|170.95|0
1649918410000|2022-04-14 06:40:10|173.68|170.88|173.71|170.91|173.71|170.91|173.68|170.88|0
1649918420000|2022-04-14 06:40:20|173.68|170.88|173.68|170.88|173.68|170.88|173.68|170.88|0
1649918430000|2022-04-14 06:40:30|173.71|170.91|173.74|170.94|173.74|170.94|173.71|170.91|0
1649918440000|2022-04-14 06:40:40|173.78|170.98|173.78|170.98|173.78|170.98|173.78|170.98|0
1649918450000|2022-04-14 06:40:50|173.74|170.94|173.78|170.98|173.81|171.01|173.74|170.94|0
1649918460000|2022-04-14 06:41:00|173.74|170.94|173.74|170.94|173.74|170.94|173.68|170.88|0
1649918490000|2022-04-14 06:41:30|173.71|170.91|173.68|170.88|173.74|170.94|173.68|170.88|0
1649918500000|2022-04-14 06:41:40|173.74|170.94|173.88|171.08|173.94|171.14|173.74|170.94|0
1649918510000|2022-04-14 06:41:50|173.81|171.01|173.65|170.85|173.81|171.01|173.65|170.85|0
1649918520000|2022-04-14 06:42:00|173.61|170.81|173.68|170.88|173.68|170.88|173.61|170.81|0
1649918530000|2022-04-14 06:42:10|173.74|170.94|173.74|170.94|173.74|170.94|173.74|170.94|0
1649918540000|2022-04-14 06:42:20|173.68|170.88|173.61|170.81|173.68|170.88|173.61|170.81|0
1649918560000|2022-04-14 06:42:40|173.65|170.85|173.61|170.81|173.65|170.85|173.61|170.81|0
1649918570000|2022-04-14 06:42:50|173.65|170.85|173.68|170.88|173.68|170.88|173.61|170.81|0
1649918590000|2022-04-14 06:43:10|173.71|170.91|173.71|170.91|173.71|170.91|173.68|170.88|0
1649918600000|2022-04-14 06:43:20|173.68|170.88|173.74|170.94|173.74|170.94|173.68|170.88|0
1649918610000|2022-04-14 06:43:30|173.71|170.91|173.71|170.91|173.71|170.91|173.68|170.88|0
1649918620000|2022-04-14 06:43:40|173.74|170.94|173.74|170.94|173.74|170.94|173.74|170.94|0
1649918630000|2022-04-14 06:43:50|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1649918650000|2022-04-14 06:44:10|173.74|170.94|173.81|171.01|173.81|171.01|173.74|170.94|0
1649918660000|2022-04-14 06:44:20|173.88|171.08|173.81|171.01|173.88|171.08|173.81|171.01|0
1649918680000|2022-04-14 06:44:40|173.84|171.04|173.81|171.01|173.84|171.04|173.81|171.01|0
1649918690000|2022-04-14 06:44:50|173.88|171.08|173.81|171.01|173.88|171.08|173.81|171.01|0
1649918700000|2022-04-14 06:45:00|173.84|171.04|173.81|171.01|173.88|171.08|173.81|171.01|0
1649918710000|2022-04-14 06:45:10|173.88|171.08|173.88|171.08|173.88|171.08|173.88|171.08|0
1649918720000|2022-04-14 06:45:20|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1649918730000|2022-04-14 06:45:30|173.74|170.94|173.74|170.94|173.74|170.94|173.74|170.94|0
1649918740000|2022-04-14 06:45:40|173.68|170.88|173.68|170.88|173.68|170.88|173.68|170.88|0
1649918750000|2022-04-14 06:45:50|173.74|170.94|173.74|170.94|173.74|170.94|173.74|170.94|0
1649918770000|2022-04-14 06:46:10|173.68|170.88|173.68|170.88|173.71|170.91|173.68|170.88|0
1649918800000|2022-04-14 06:46:40|173.71|170.91|173.78|170.98|173.78|170.98|173.71|170.91|0
1649918810000|2022-04-14 06:46:50|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1649918820000|2022-04-14 06:47:00|173.88|171.08|173.81|171.01|173.88|171.08|173.81|171.01|0
1649918830000|2022-04-14 06:47:10|173.84|171.04|173.88|171.08|173.88|171.08|173.84|171.04|0
1649918840000|2022-04-14 06:47:20|173.91|171.11|173.94|171.14|173.94|171.14|173.88|171.08|0
1649918850000|2022-04-14 06:47:30|173.91|171.11|173.94|171.14|173.94|171.14|173.91|171.11|0
1649918870000|2022-04-14 06:47:50|173.98|171.18|174.01|171.21|174.01|171.21|173.94|171.14|0
1649918890000|2022-04-14 06:48:10|173.98|171.18|173.87|171.07|173.98|171.18|173.87|171.07|0
1649918910000|2022-04-14 06:48:30|173.94|171.14|173.94|171.14|173.94|171.14|173.94|171.14|0
1649918930000|2022-04-14 06:48:50|173.98|171.18|173.98|171.18|173.98|171.18|173.94|171.14|0
1649918940000|2022-04-14 06:49:00|174.01|171.21|174.01|171.21|174.01|171.21|174.01|171.21|0
1649918950000|2022-04-14 06:49:10|173.94|171.14|173.94|171.14|173.94|171.14|173.94|171.14|0
1649918990000|2022-04-14 06:49:50|173.98|171.18|174.01|171.21|174.01|171.21|173.98|171.18|0
1649919000000|2022-04-14 06:50:00|174.07|171.27|174.14|171.34|174.14|171.34|174.07|171.27|0
1649919010000|2022-04-14 06:50:10|174.11|171.31|174.11|171.31|174.14|171.34|174.07|171.27|0
1649919020000|2022-04-14 06:50:20|174.14|171.34|174.14|171.34|174.14|171.34|174.14|171.34|0
1649919030000|2022-04-14 06:50:30|174.21|171.41|174.14|171.34|174.21|171.41|174.14|171.34|0
1649919070000|2022-04-14 06:51:10|174.07|171.27|173.94|171.14|174.07|171.27|173.94|171.14|0
1649919080000|2022-04-14 06:51:20|173.97|171.17|173.94|171.14|173.97|171.17|173.94|171.14|0
1649919090000|2022-04-14 06:51:30|173.87|171.07|174.01|171.21|174.07|171.27|173.87|171.07|0
1649919100000|2022-04-14 06:51:40|174.04|171.24|174.14|171.34|174.14|171.34|174.04|171.24|0
1649919120000|2022-04-14 06:52:00|174.11|171.31|174.07|171.27|174.11|171.31|174.07|171.27|0
1649919130000|2022-04-14 06:52:10|174.14|171.34|174.21|171.41|174.21|171.41|174.14|171.34|0
1649919140000|2022-04-14 06:52:20|174.27|171.47|174.27|171.47|174.27|171.47|174.27|171.47|0
1649919150000|2022-04-14 06:52:30|174.21|171.41|174.14|171.34|174.21|171.41|174.14|171.34|0
1649919160000|2022-04-14 06:52:40|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649919170000|2022-04-14 06:52:50|174.07|171.27|174.07|171.27|174.07|171.27|174.07|171.27|0
1649919180000|2022-04-14 06:53:00|174.14|171.34|174.14|171.34|174.14|171.34|174.14|171.34|0
1649919190000|2022-04-14 06:53:10|174.21|171.41|174.21|171.41|174.21|171.41|174.21|171.41|0
1649919210000|2022-04-14 06:53:30|174.14|171.34|174.14|171.34|174.14|171.34|174.14|171.34|0
1649919220000|2022-04-14 06:53:40|174.21|171.41|174.21|171.41|174.21|171.41|174.14|171.34|0
1649919230000|2022-04-14 06:53:50|174.24|171.44|174.24|171.44|174.24|171.44|174.21|171.41|0
1649919240000|2022-04-14 06:54:00|174.34|171.54|174.34|171.54|174.34|171.54|174.34|171.54|0
1649919270000|2022-04-14 06:54:30|174.27|171.47|174.27|171.47|174.27|171.47|174.27|171.47|0
1649919280000|2022-04-14 06:54:40|174.31|171.51|174.34|171.54|174.34|171.54|174.31|171.51|0
1649919310000|2022-04-14 06:55:10|174.41|171.61|174.41|171.61|174.41|171.61|174.41|171.61|0
1649919320000|2022-04-14 06:55:20|174.47|171.67|174.47|171.67|174.47|171.67|174.47|171.67|0
1649919330000|2022-04-14 06:55:30|174.41|171.61|174.41|171.61|174.41|171.61|174.41|171.61|0
1649919350000|2022-04-14 06:55:50|174.44|171.64|174.47|171.67|174.47|171.67|174.44|171.64|0
1649919360000|2022-04-14 06:56:00|174.54|171.74|174.54|171.74|174.54|171.74|174.54|171.74|0
1649919380000|2022-04-14 06:56:20|174.47|171.67|174.47|171.67|174.47|171.67|174.47|171.67|0
1649919400000|2022-04-14 06:56:40|174.41|171.61|174.41|171.61|174.41|171.61|174.41|171.61|0
1649919410000|2022-04-14 06:56:50|174.47|171.67|174.47|171.67|174.47|171.67|174.44|171.64|0
1649919480000|2022-04-14 06:58:00|174.54|171.74|174.54|171.74|174.54|171.74|174.54|171.74|0
1649919490000|2022-04-14 06:58:10|174.47|171.67|174.47|171.67|174.47|171.67|174.47|171.67|0
1649919530000|2022-04-14 06:58:50|174.4|171.6|174.4|171.6|174.4|171.6|174.4|171.6|0
1649919550000|2022-04-14 06:59:10|174.47|171.67|174.47|171.67|174.47|171.67|174.47|171.67|0
1649919560000|2022-04-14 06:59:20|174.54|171.74|174.47|171.67|174.54|171.74|174.47|171.67|0
1649919590000|2022-04-14 06:59:50|174.54|171.74|174.54|171.74|174.54|171.74|174.54|171.74|0
1649919600000|2022-04-14 07:00:00|174.34|171.54|174.81|172.01|174.87|172.07|174.34|171.54|0
1649919610000|2022-04-14 07:00:10|174.74|171.94|174.74|171.94|174.81|172.01|174.6|171.8|0
1649919620000|2022-04-14 07:00:20|174.81|172.01|174.84|172.04|174.87|172.07|174.74|171.94|0
1649919630000|2022-04-14 07:00:30|175.01|172.21|174.87|172.07|175.14|172.34|174.87|172.07|0
1649919640000|2022-04-14 07:00:40|174.81|172.01|174.77|171.97|174.81|172.01|174.77|171.97|0
1649919650000|2022-04-14 07:00:50|174.74|171.94|174.81|172.01|174.81|172.01|174.74|171.94|0
1649919660000|2022-04-14 07:01:00|174.74|171.94|175.08|171.72|175.15|172.14|174.74|171.72|0
1649919670000|2022-04-14 07:01:10|175.15|171.79|175.15|171.79|175.22|171.86|175.15|171.79|0
1649919680000|2022-04-14 07:01:20|175.08|171.72|175.08|171.72|175.15|171.79|175.08|171.72|0
1649919690000|2022-04-14 07:01:30|175.15|171.79|175.22|171.86|175.22|171.86|175.15|171.79|0
1649919700000|2022-04-14 07:01:40|175.08|171.72|175.15|171.79|175.15|171.79|175.08|171.72|0
1649919710000|2022-04-14 07:01:50|175.25|171.89|175.35|171.99|175.35|171.99|175.25|171.89|0
1649919720000|2022-04-14 07:02:00|175.42|172.06|175.29|171.93|175.42|172.06|175.29|171.93|0
1649919730000|2022-04-14 07:02:10|175.22|171.86|175.29|171.93|175.29|171.93|175.22|171.86|0
1649919740000|2022-04-14 07:02:20|175.35|171.99|175.49|172.13|175.49|172.13|175.35|171.99|0
1649919750000|2022-04-14 07:02:30|175.55|172.19|175.42|172.06|175.55|172.19|175.42|172.06|0
1649919760000|2022-04-14 07:02:40|175.55|172.19|175.29|171.93|175.55|172.19|175.29|171.93|0
1649919770000|2022-04-14 07:02:50|175.22|171.86|175.15|171.79|175.22|171.86|175.15|171.79|0
1649919780000|2022-04-14 07:03:00|175.08|171.72|175.02|171.66|175.08|171.72|175.02|171.66|0
1649919790000|2022-04-14 07:03:10|174.95|171.59|175.15|171.79|175.15|171.79|174.95|171.59|0
1649919800000|2022-04-14 07:03:20|175.22|171.86|175.22|171.86|175.22|171.86|175.22|171.86|0
1649919810000|2022-04-14 07:03:30|175.15|171.79|175.08|171.72|175.15|171.79|175.02|171.66|0
1649919820000|2022-04-14 07:03:40|175.02|171.66|174.95|171.59|175.02|171.66|174.95|171.59|0
1649919830000|2022-04-14 07:03:50|175.02|171.66|174.95|171.59|175.02|171.66|174.95|171.59|0
1649919840000|2022-04-14 07:04:00|174.92|171.56|174.95|171.59|174.95|171.59|174.92|171.56|0
1649919850000|2022-04-14 07:04:10|175.05|171.69|175.08|171.72|175.08|171.72|175.05|171.69|0
1649919860000|2022-04-14 07:04:20|175.05|171.69|175.02|171.66|175.05|171.69|175.02|171.66|0
1649919870000|2022-04-14 07:04:30|175.05|171.69|175.02|171.66|175.05|171.69|175.02|171.66|0
1649919880000|2022-04-14 07:04:40|175.05|171.69|175.08|171.72|175.08|171.72|175.05|171.69|0
1649919890000|2022-04-14 07:04:50|175.15|171.79|175.15|171.79|175.15|171.79|175.15|171.79|0
1649919900000|2022-04-14 07:05:00|174.98|172.1|174.91|172.03|174.98|172.1|174.91|172.03|0
1649919910000|2022-04-14 07:05:10|174.98|172.1|174.88|172|174.98|172.1|174.88|172|0
1649919920000|2022-04-14 07:05:20|174.84|171.96|174.94|172.06|174.94|172.06|174.84|171.96|0
1649919930000|2022-04-14 07:05:30|174.98|172.1|174.98|172.1|174.98|172.1|174.98|172.1|0
1649919940000|2022-04-14 07:05:40|174.94|172.06|174.98|172.1|174.98|172.1|174.91|172.03|0
1649919950000|2022-04-14 07:05:50|175.04|172.16|175.04|172.16|175.08|172.2|175.04|172.16|0
1649919960000|2022-04-14 07:06:00|175.11|172.23|175.11|172.23|175.11|172.23|175.04|172.16|0
1649919970000|2022-04-14 07:06:10|175.18|172.3|175.18|172.3|175.18|172.3|175.18|172.3|0
1649919980000|2022-04-14 07:06:20|175.25|172.37|175.24|172.36|175.25|172.37|175.18|172.3|0
1649919990000|2022-04-14 07:06:30|175.18|172.3|175.24|172.36|175.24|172.36|175.18|172.3|0
1649920000000|2022-04-14 07:06:40|175.18|172.3|175.18|172.3|175.18|172.3|175.18|172.3|0
1649920010000|2022-04-14 07:06:50|175.11|172.23|175.04|172.16|175.11|172.23|175.04|172.16|0
1649920020000|2022-04-14 07:07:00|175.11|172.23|175.11|172.23|175.11|172.23|175.11|172.23|0
1649920030000|2022-04-14 07:07:10|175.18|172.3|175.18|172.3|175.18|172.3|175.11|172.23|0
1649920040000|2022-04-14 07:07:20|175.11|172.23|174.98|172.1|175.11|172.23|174.98|172.1|0
1649920050000|2022-04-14 07:07:30|175.04|172.16|174.98|172.1|175.04|172.16|174.98|172.1|0
1649920060000|2022-04-14 07:07:40|174.91|172.03|174.91|172.03|174.94|172.06|174.91|172.03|0
1649920070000|2022-04-14 07:07:50|174.88|172|174.84|171.96|174.88|172|174.84|171.96|0
1649920080000|2022-04-14 07:08:00|174.88|172|174.91|172.03|174.91|172.03|174.84|171.96|0
1649920090000|2022-04-14 07:08:10|174.84|171.96|174.88|172|174.88|172|174.84|171.96|0
1649920100000|2022-04-14 07:08:20|174.84|171.96|174.77|171.89|174.84|171.96|174.77|171.89|0
1649920110000|2022-04-14 07:08:30|174.84|171.96|174.84|171.96|174.84|171.96|174.84|171.96|0
1649920120000|2022-04-14 07:08:40|174.77|171.89|174.77|171.89|174.77|171.89|174.77|171.89|0
1649920130000|2022-04-14 07:08:50|175.04|172.16|175.04|172.16|175.04|172.16|174.98|172.1|0
1649920140000|2022-04-14 07:09:00|174.98|172.1|174.91|172.03|175.04|172.16|174.91|172.03|0
1649920150000|2022-04-14 07:09:10|175.04|172.16|175.11|172.23|175.11|172.23|175.04|172.16|0
1649920160000|2022-04-14 07:09:20|175.18|172.3|175.24|172.36|175.24|172.36|175.18|172.3|0
1649920170000|2022-04-14 07:09:30|175.31|172.43|175.38|172.5|175.38|172.5|175.31|172.43|0
1649920180000|2022-04-14 07:09:40|175.41|172.53|175.51|172.63|175.51|172.63|175.41|172.53|0
1649920190000|2022-04-14 07:09:50|175.44|172.56|175.44|172.56|175.51|172.63|175.44|172.56|0
1649920200000|2022-04-14 07:10:00|175.51|172.63|175.38|172.5|175.51|172.63|175.38|172.5|0
1649920210000|2022-04-14 07:10:10|175.31|172.43|175.44|172.56|175.44|172.56|175.31|172.43|0
1649920220000|2022-04-14 07:10:20|175.51|172.63|175.51|172.63|175.51|172.63|175.48|172.6|0
1649920230000|2022-04-14 07:10:30|175.58|172.7|175.78|172.9|175.78|172.9|175.58|172.7|0
1649920240000|2022-04-14 07:10:40|175.85|172.97|175.92|173.04|175.92|173.04|175.85|172.97|0
1649920250000|2022-04-14 07:10:50|175.85|172.97|176.05|173.17|176.05|173.17|175.85|172.97|0
1649920260000|2022-04-14 07:11:00|176.12|173.24|176.25|173.37|176.25|173.37|176.12|173.24|0
1649920270000|2022-04-14 07:11:10|176.18|173.3|176.12|173.24|176.32|173.44|176.12|173.24|0
1649920280000|2022-04-14 07:11:20|175.98|173.1|175.78|172.9|175.98|173.1|175.78|172.9|0
1649920290000|2022-04-14 07:11:30|175.85|172.97|175.85|172.97|175.85|172.97|175.85|172.97|0
1649920300000|2022-04-14 07:11:40|175.78|172.9|175.78|172.9|175.78|172.9|175.71|172.83|0
1649920310000|2022-04-14 07:11:50|175.85|172.97|175.71|172.83|175.85|172.97|175.71|172.83|0
1649920320000|2022-04-14 07:12:00|175.65|172.77|175.71|172.83|175.78|172.9|175.65|172.77|0
1649920330000|2022-04-14 07:12:10|175.75|172.87|175.85|172.97|175.85|172.97|175.75|172.87|0
1649920340000|2022-04-14 07:12:20|175.91|173.03|176.18|173.3|176.18|173.3|175.91|173.03|0
1649920350000|2022-04-14 07:12:30|176.05|173.17|175.95|173.07|176.05|173.17|175.91|173.03|0
1649920360000|2022-04-14 07:12:40|175.98|173.1|175.98|173.1|175.98|173.1|175.91|173.03|0
1649920370000|2022-04-14 07:12:50|176.12|173.24|176.12|173.24|176.12|173.24|176.12|173.24|0
1649920380000|2022-04-14 07:13:00|176.08|173.2|176.05|173.17|176.08|173.2|176.02|173.14|0
1649920390000|2022-04-14 07:13:10|176.12|173.24|176.12|173.24|176.12|173.24|176.12|173.24|0
1649920400000|2022-04-14 07:13:20|176.05|173.17|175.91|173.03|176.05|173.17|175.91|173.03|0
1649920410000|2022-04-14 07:13:30|175.98|173.1|175.98|173.1|176.05|173.17|175.98|173.1|0
1649920420000|2022-04-14 07:13:40|175.91|173.03|175.85|172.97|175.91|173.03|175.85|172.97|0
1649920430000|2022-04-14 07:13:50|175.78|172.9|175.78|172.9|175.85|172.97|175.78|172.9|0
1649920460000|2022-04-14 07:14:20|175.85|172.97|175.78|172.9|175.85|172.97|175.71|172.83|0
1649920470000|2022-04-14 07:14:30|175.75|172.87|175.78|172.9|175.78|172.9|175.71|172.83|0
1649920480000|2022-04-14 07:14:40|175.75|172.87|175.78|172.9|175.78|172.9|175.71|172.83|0
1649920490000|2022-04-14 07:14:50|175.85|172.97|175.85|172.97|175.91|173.03|175.85|172.97|0
1649920500000|2022-04-14 07:15:00|175.91|173.03|175.81|172.93|175.91|173.03|175.81|172.93|0
1649920510000|2022-04-14 07:15:10|175.91|173.03|176.02|173.14|176.02|173.14|175.91|173.03|0
1649920520000|2022-04-14 07:15:20|176.05|173.17|176.12|173.24|176.12|173.24|176.05|173.17|0
1649920530000|2022-04-14 07:15:30|176.15|173.27|176.18|173.3|176.18|173.3|176.15|173.27|0
1649920540000|2022-04-14 07:15:40|176.25|173.37|176.42|173.54|176.42|173.54|176.25|173.37|0
1649920550000|2022-04-14 07:15:50|176.39|173.51|176.52|173.64|176.52|173.64|176.39|173.51|0
1649920560000|2022-04-14 07:16:00|176.59|173.71|176.59|173.71|176.59|173.71|176.52|173.64|0
1649920570000|2022-04-14 07:16:10|176.52|173.64|176.52|173.64|176.56|173.68|176.52|173.64|0
1649920580000|2022-04-14 07:16:20|176.59|173.71|176.38|173.5|176.59|173.71|176.38|173.5|0
1649920590000|2022-04-14 07:16:30|176.32|173.44|176.38|173.5|176.38|173.5|176.32|173.44|0
1649920600000|2022-04-14 07:16:40|176.45|173.57|176.45|173.57|176.45|173.57|176.45|173.57|0
1649920610000|2022-04-14 07:16:50|176.38|173.5|176.38|173.5|176.42|173.54|176.38|173.5|0
1649920620000|2022-04-14 07:17:00|176.45|173.57|176.45|173.57|176.45|173.57|176.38|173.5|0
1649920630000|2022-04-14 07:17:10|176.59|173.71|176.55|173.67|176.59|173.71|176.52|173.64|0
1649920640000|2022-04-14 07:17:20|176.45|173.57|176.15|173.27|176.45|173.57|176.15|173.27|0
1649920650000|2022-04-14 07:17:30|176.18|173.3|176.11|173.23|176.18|173.3|176.11|173.23|0
1649920660000|2022-04-14 07:17:40|176.08|173.2|176.01|173.13|176.08|173.2|176.01|173.13|0
1649920670000|2022-04-14 07:17:50|175.98|173.1|175.98|173.1|175.98|173.1|175.91|173.03|0
1649920680000|2022-04-14 07:18:00|175.95|173.07|175.91|173.03|175.98|173.1|175.91|173.03|0
1649920690000|2022-04-14 07:18:10|175.98|173.1|175.91|173.03|175.98|173.1|175.91|173.03|0
1649920700000|2022-04-14 07:18:20|175.95|173.07|175.84|172.96|175.95|173.07|175.84|172.96|0
1649920710000|2022-04-14 07:18:30|175.88|173|175.78|172.9|175.91|173.03|175.78|172.9|0
1649920720000|2022-04-14 07:18:40|175.84|172.96|175.81|172.93|175.84|172.96|175.78|172.9|0
1649920730000|2022-04-14 07:18:50|175.78|172.9|175.88|173|175.88|173|175.78|172.9|0
1649920740000|2022-04-14 07:19:00|175.84|172.96|175.84|172.96|175.84|172.96|175.84|172.96|0
1649920750000|2022-04-14 07:19:10|175.78|172.9|175.71|172.83|175.84|172.96|175.71|172.83|0
1649920760000|2022-04-14 07:19:20|175.51|172.63|175.48|172.6|175.51|172.63|175.48|172.6|0
1649920770000|2022-04-14 07:19:30|175.51|172.63|175.48|172.6|175.51|172.63|175.48|172.6|0
1649920780000|2022-04-14 07:19:40|175.51|172.63|175.58|172.7|175.58|172.7|175.48|172.6|0
1649920790000|2022-04-14 07:19:50|175.54|172.66|175.54|172.66|175.57|172.69|175.54|172.66|0
1649920800000|2022-04-14 07:20:00|175.51|172.63|175.64|172.76|175.64|172.76|175.51|172.63|0
1649920810000|2022-04-14 07:20:10|175.57|172.69|175.64|172.76|175.64|172.76|175.57|172.69|0
1649920820000|2022-04-14 07:20:20|175.68|172.8|175.71|172.83|175.71|172.83|175.68|172.8|0
1649920830000|2022-04-14 07:20:30|175.68|172.8|175.64|172.76|175.68|172.8|175.64|172.76|0
1649920840000|2022-04-14 07:20:40|175.71|172.83|175.64|172.76|175.71|172.83|175.64|172.76|0
1649920850000|2022-04-14 07:20:50|175.78|172.9|175.78|172.9|175.78|172.9|175.78|172.9|0
1649920860000|2022-04-14 07:21:00|175.84|172.96|175.88|173|175.88|173|175.84|172.96|0
1649920870000|2022-04-14 07:21:10|175.91|173.03|176.05|173.17|176.05|173.17|175.91|173.03|0
1649920880000|2022-04-14 07:21:20|176.01|173.13|176.32|173.44|176.32|173.44|176.01|173.13|0
1649920890000|2022-04-14 07:21:30|176.18|173.3|176.15|173.27|176.18|173.3|176.15|173.27|0
1649920900000|2022-04-14 07:21:40|176.11|173.23|175.98|173.1|176.11|173.23|175.98|173.1|0
1649920910000|2022-04-14 07:21:50|176.05|173.17|175.91|173.03|176.05|173.17|175.91|173.03|0
1649920920000|2022-04-14 07:22:00|175.88|173|175.84|172.96|175.91|173.03|175.84|172.96|0
1649920930000|2022-04-14 07:22:10|175.78|172.9|175.64|172.76|175.78|172.9|175.64|172.76|0
1649920940000|2022-04-14 07:22:20|175.98|173.1|175.84|172.96|175.98|173.1|175.78|172.9|0
1649920950000|2022-04-14 07:22:30|175.74|172.86|175.71|172.83|175.74|172.86|175.71|172.83|0
1649920960000|2022-04-14 07:22:40|175.64|172.76|175.51|172.63|175.64|172.76|175.51|172.63|0
1649920970000|2022-04-14 07:22:50|175.44|172.56|175.37|172.49|175.44|172.56|175.37|172.49|0
1649920980000|2022-04-14 07:23:00|175.3|172.42|175.3|172.42|175.3|172.42|175.3|172.42|0
1649920990000|2022-04-14 07:23:10|175.37|172.49|175.37|172.49|175.37|172.49|175.37|172.49|0
1649921000000|2022-04-14 07:23:20|175.44|172.56|175.51|172.63|175.51|172.63|175.44|172.56|0
1649921010000|2022-04-14 07:23:30|175.47|172.59|175.37|172.49|175.47|172.59|175.37|172.49|0
1649921020000|2022-04-14 07:23:40|175.41|172.53|175.37|172.49|175.44|172.56|175.37|172.49|0
1649921030000|2022-04-14 07:23:50|175.44|172.56|175.51|172.63|175.51|172.63|175.44|172.56|0
1649921040000|2022-04-14 07:24:00|175.47|172.59|175.51|172.63|175.51|172.63|175.44|172.56|0
1649921050000|2022-04-14 07:24:10|175.41|172.53|175.37|172.49|175.51|172.63|175.37|172.49|0
1649921060000|2022-04-14 07:24:20|175.44|172.56|175.47|172.59|175.47|172.59|175.44|172.56|0
1649921070000|2022-04-14 07:24:30|175.44|172.56|175.3|172.42|175.44|172.56|175.3|172.42|0
1649921080000|2022-04-14 07:24:40|175.37|172.49|175.24|172.36|175.37|172.49|175.24|172.36|0
1649921090000|2022-04-14 07:24:50|175.3|172.42|175.37|172.49|175.37|172.49|175.3|172.42|0
1649921100000|2022-04-14 07:25:00|175.3|172.42|175.27|172.39|175.3|172.42|175.27|172.39|0
1649921110000|2022-04-14 07:25:10|175.24|172.36|175.3|172.42|175.3|172.42|175.24|172.36|0
1649921120000|2022-04-14 07:25:20|175.37|172.49|175.27|172.39|175.37|172.49|175.27|172.39|0
1649921130000|2022-04-14 07:25:30|175.3|172.42|175.1|172.22|175.3|172.42|175.1|172.22|0
1649921140000|2022-04-14 07:25:40|175.24|172.36|175.17|172.29|175.24|172.36|175.1|172.22|0
1649921150000|2022-04-14 07:25:50|175.1|172.22|175.24|172.36|175.24|172.36|175.1|172.22|0
1649921160000|2022-04-14 07:26:00|175.2|172.32|175.04|172.16|175.2|172.32|175.04|172.16|0
1649921170000|2022-04-14 07:26:10|175.17|172.29|175.1|172.22|175.17|172.29|175.1|172.22|0
1649921180000|2022-04-14 07:26:20|175.03|172.15|175.07|172.19|175.1|172.22|175.03|172.15|0
1649921190000|2022-04-14 07:26:30|175.1|172.22|175.1|172.22|175.1|172.22|175.03|172.15|0
1649921200000|2022-04-14 07:26:40|175.03|172.15|175.03|172.15|175.03|172.15|175.03|172.15|0
1649921210000|2022-04-14 07:26:50|174.97|172.09|174.97|172.09|174.97|172.09|174.97|172.09|0
1649921220000|2022-04-14 07:27:00|175|172.12|175|172.12|175.03|172.15|174.97|172.09|0
1649921230000|2022-04-14 07:27:10|174.97|172.09|175.57|172.69|175.57|172.69|174.33|171.45|0
1649921240000|2022-04-14 07:27:20|175.5|172.62|175.57|172.69|175.57|172.69|175.5|172.62|0
1649921250000|2022-04-14 07:27:30|175.5|172.62|175.44|172.56|175.5|172.62|175.37|172.49|0
1649921260000|2022-04-14 07:27:40|175.37|172.49|175.57|172.69|175.57|172.69|175.3|172.42|0
1649921270000|2022-04-14 07:27:50|175.44|172.56|175.47|172.59|175.47|172.59|175.44|172.56|0
1649921280000|2022-04-14 07:28:00|175.5|172.62|175.44|172.56|175.5|172.62|175.44|172.56|0
1649921290000|2022-04-14 07:28:10|175.4|172.52|175.44|172.56|175.44|172.56|175.4|172.52|0
1649921300000|2022-04-14 07:28:20|175.37|172.49|175.3|172.42|175.37|172.49|175.3|172.42|0
1649921310000|2022-04-14 07:28:30|175.37|172.49|175.34|172.46|175.37|172.49|175.24|172.36|0
1649921320000|2022-04-14 07:28:40|175.37|172.49|175.37|172.49|175.37|172.49|175.3|172.42|0
1649921330000|2022-04-14 07:28:50|175.3|172.42|175.3|172.42|175.3|172.42|175.3|172.42|0
1649921340000|2022-04-14 07:29:00|175.17|172.29|175.17|172.29|175.17|172.29|175.1|172.22|0
1649921350000|2022-04-14 07:29:10|175.1|172.22|175.24|172.36|175.24|172.36|175.1|172.22|0
1649921360000|2022-04-14 07:29:20|175.3|172.42|175.3|172.42|175.3|172.42|175.3|172.42|0
1649921370000|2022-04-14 07:29:30|175.37|172.49|175.37|172.49|175.37|172.49|175.37|172.49|0
1649921380000|2022-04-14 07:29:40|175.44|172.56|175.44|172.56|175.44|172.56|175.44|172.56|0
1649921390000|2022-04-14 07:29:50|175.5|172.62|175.5|172.62|175.5|172.62|175.5|172.62|0
1649921400000|2022-04-14 07:30:00|175.44|172.56|175.4|172.52|175.44|172.56|175.4|172.52|0
1649921410000|2022-04-14 07:30:10|175.37|172.49|175.4|172.52|175.44|172.56|175.37|172.49|0
1649921420000|2022-04-14 07:30:20|175.44|172.56|175.44|172.56|175.5|172.62|175.44|172.56|0
1649921430000|2022-04-14 07:30:30|175.37|172.49|175.57|172.69|175.57|172.69|175.37|172.49|0
1649921440000|2022-04-14 07:30:40|175.54|172.66|175.57|172.69|175.57|172.69|175.54|172.66|0
1649921450000|2022-04-14 07:30:50|175.77|172.89|175.7|172.82|175.81|172.93|175.7|172.82|0
1649921460000|2022-04-14 07:31:00|175.77|172.89|175.77|172.89|175.77|172.89|175.77|172.89|0
1649921470000|2022-04-14 07:31:10|175.91|173.03|176.07|173.19|176.31|173.43|175.91|173.03|0
1649921480000|2022-04-14 07:31:20|176.04|173.16|176.17|173.29|176.17|173.29|176.01|173.13|0
1649921490000|2022-04-14 07:31:30|176.24|173.36|176.24|173.36|176.34|173.46|176.24|173.36|0
1649921500000|2022-04-14 07:31:40|176.21|173.33|176.24|173.36|176.24|173.36|176.17|173.29|0
1649921510000|2022-04-14 07:31:50|176.17|173.29|176.04|173.16|176.17|173.29|176.04|173.16|0
1649921520000|2022-04-14 07:32:00|176.01|173.13|175.9|173.02|176.01|173.13|175.9|173.02|0
1649921530000|2022-04-14 07:32:10|175.94|173.06|175.9|173.02|176.01|173.13|175.9|173.02|0
1649921540000|2022-04-14 07:32:20|175.97|173.09|175.97|173.09|176.04|173.16|175.97|173.09|0
1649921550000|2022-04-14 07:32:30|176.04|173.16|175.97|173.09|176.04|173.16|175.97|173.09|0
1649921560000|2022-04-14 07:32:40|175.94|173.06|175.97|173.09|175.97|173.09|175.9|173.02|0
1649921570000|2022-04-14 07:32:50|176.01|173.13|175.9|173.02|176.01|173.13|175.9|173.02|0
1649921580000|2022-04-14 07:33:00|175.94|173.06|176.04|173.16|176.04|173.16|175.94|173.06|0
1649921590000|2022-04-14 07:33:10|175.97|173.09|175.97|173.09|175.97|173.09|175.97|173.09|0
1649921600000|2022-04-14 07:33:20|175.9|173.02|175.97|173.09|175.97|173.09|175.9|173.02|0
1649921610000|2022-04-14 07:33:30|175.9|173.02|175.9|173.02|175.97|173.09|175.9|173.02|0
1649921620000|2022-04-14 07:33:40|175.97|173.09|176.11|173.23|176.11|173.23|175.97|173.09|0
1649921630000|2022-04-14 07:33:50|176.17|173.29|176.07|173.19|176.17|173.29|176.07|173.19|0
1649921640000|2022-04-14 07:34:00|176.11|173.23|176.14|173.26|176.17|173.29|176.11|173.23|0
1649921650000|2022-04-14 07:34:10|176.17|173.29|176.34|173.46|176.34|173.46|176.17|173.29|0
1649921660000|2022-04-14 07:34:20|176.44|173.56|176.44|173.56|176.44|173.56|176.44|173.56|0
1649921670000|2022-04-14 07:34:30|176.51|173.63|176.51|173.63|176.51|173.63|176.51|173.63|0
1649921680000|2022-04-14 07:34:40|176.44|173.56|176.37|173.49|176.51|173.63|176.37|173.49|0
1649921690000|2022-04-14 07:34:50|176.41|173.53|176.48|173.6|176.48|173.6|176.37|173.49|0
1649921700000|2022-04-14 07:35:00|176.44|173.56|176.41|173.53|176.44|173.56|176.37|173.49|0
1649921710000|2022-04-14 07:35:10|176.44|173.56|176.58|173.7|176.58|173.7|176.44|173.56|0
1649921720000|2022-04-14 07:35:20|176.51|173.63|176.64|173.76|176.64|173.76|176.51|173.63|0
1649921730000|2022-04-14 07:35:30|176.58|173.7|176.75|173.87|176.75|173.87|176.58|173.7|0
1649921740000|2022-04-14 07:35:40|176.78|173.9|176.51|173.63|176.78|173.9|176.51|173.63|0
1649921750000|2022-04-14 07:35:50|176.44|173.56|176.37|173.49|176.44|173.56|176.37|173.49|0
1649921760000|2022-04-14 07:36:00|176.44|173.56|176.44|173.56|176.51|173.63|176.44|173.56|0
1649921770000|2022-04-14 07:36:10|176.51|173.63|176.51|173.63|176.51|173.63|176.51|173.63|0
1649921780000|2022-04-14 07:36:20|176.58|173.7|176.58|173.7|176.64|173.76|176.58|173.7|0
1649921790000|2022-04-14 07:36:30|176.54|173.66|176.58|173.7|176.58|173.7|176.54|173.66|0
1649921800000|2022-04-14 07:36:40|176.51|173.63|176.58|173.7|176.58|173.7|176.51|173.63|0
1649921810000|2022-04-14 07:36:50|176.51|173.63|176.58|173.7|176.58|173.7|176.51|173.63|0
1649921820000|2022-04-14 07:37:00|176.51|173.63|176.54|173.66|176.61|173.73|176.51|173.63|0
1649921830000|2022-04-14 07:37:10|176.58|173.7|176.31|173.43|176.58|173.7|176.31|173.43|0
1649921840000|2022-04-14 07:37:20|176.27|173.39|176.24|173.36|176.31|173.43|176.24|173.36|0
1649921850000|2022-04-14 07:37:30|176.21|173.33|176.1|173.22|176.21|173.33|176.1|173.22|0
1649921860000|2022-04-14 07:37:40|176.17|173.29|176.17|173.29|176.17|173.29|176.17|173.29|0
1649921870000|2022-04-14 07:37:50|176.14|173.26|176.14|173.26|176.17|173.29|176.1|173.22|0
1649921880000|2022-04-14 07:38:00|176.17|173.29|176.1|173.22|176.17|173.29|176.1|173.22|0
1649921890000|2022-04-14 07:38:10|176.04|173.16|176.07|173.19|176.07|173.19|176.04|173.16|0
1649921900000|2022-04-14 07:38:20|176.04|173.16|176.04|173.16|176.04|173.16|175.97|173.09|0
1649921910000|2022-04-14 07:38:30|176|173.12|176|173.12|176|173.12|176|173.12|0
1649921920000|2022-04-14 07:38:40|175.97|173.09|175.9|173.02|175.97|173.09|175.9|173.02|0
1649921930000|2022-04-14 07:38:50|175.94|173.06|176.07|173.19|176.1|173.22|175.94|173.06|0
1649921940000|2022-04-14 07:39:00|176.1|173.22|176.1|173.22|176.1|173.22|176.07|173.19|0
1649921950000|2022-04-14 07:39:10|176.14|173.26|176.17|173.29|176.17|173.29|176.14|173.26|0
1649921960000|2022-04-14 07:39:20|176.14|173.26|176.24|173.36|176.24|173.36|176.14|173.26|0
1649921970000|2022-04-14 07:39:30|176.17|173.29|176.17|173.29|176.21|173.33|176.17|173.29|0
1649921980000|2022-04-14 07:39:40|176.24|173.36|176.37|173.49|176.37|173.49|176.21|173.33|0
1649921990000|2022-04-14 07:39:50|176.27|173.39|176.31|173.43|176.31|173.43|176.27|173.39|0
1649922000000|2022-04-14 07:40:00|176.27|173.39|176.17|173.29|176.27|173.39|176.17|173.29|0
1649922010000|2022-04-14 07:40:10|176.27|173.39|176.14|173.26|176.27|173.39|176.14|173.26|0
1649922020000|2022-04-14 07:40:20|176.1|173.22|175.97|173.09|176.1|173.22|175.97|173.09|0
1649922030000|2022-04-14 07:40:30|175.94|173.06|175.94|173.06|175.94|173.06|175.87|172.99|0
1649922040000|2022-04-14 07:40:40|175.97|173.09|175.97|173.09|175.97|173.09|175.97|173.09|0
1649922050000|2022-04-14 07:40:50|176.1|173.22|176.04|173.16|176.1|173.22|176.04|173.16|0
1649922060000|2022-04-14 07:41:00|175.97|173.09|175.9|173.02|175.97|173.09|175.9|173.02|0
1649922070000|2022-04-14 07:41:10|175.97|173.09|175.9|173.02|175.97|173.09|175.9|173.02|0
1649922080000|2022-04-14 07:41:20|175.83|172.95|175.83|172.95|175.83|172.95|175.83|172.95|0
1649922090000|2022-04-14 07:41:30|175.9|173.02|175.94|173.06|175.94|173.06|175.83|172.95|0
1649922100000|2022-04-14 07:41:40|175.9|173.02|175.97|173.09|175.97|173.09|175.9|173.02|0
1649922120000|2022-04-14 07:42:00|175.94|173.06|176.17|173.29|176.17|173.29|175.94|173.06|0
1649922130000|2022-04-14 07:42:10|176.24|173.36|176.24|173.36|176.24|173.36|176.24|173.36|0
1649922140000|2022-04-14 07:42:20|176.3|173.42|176.41|173.53|176.44|173.56|176.3|173.42|0
1649922150000|2022-04-14 07:42:30|176.37|173.49|175.82|172.94|176.37|173.49|175.82|172.94|0
1649922160000|2022-04-14 07:42:40|175.89|173.01|175.86|172.98|175.89|173.01|175.86|172.98|0
1649922170000|2022-04-14 07:42:50|175.82|172.94|175.86|172.98|175.86|172.98|175.82|172.94|0
1649922180000|2022-04-14 07:43:00|175.82|172.94|175.58|173.18|175.86|173.18|175.58|172.94|0
1649922210000|2022-04-14 07:43:30|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1649922220000|2022-04-14 07:43:40|175.45|173.05|175.38|172.98|175.45|173.05|175.38|172.98|0
1649922230000|2022-04-14 07:43:50|175.31|172.91|175.45|173.05|175.45|173.05|175.31|172.91|0
1649922240000|2022-04-14 07:44:00|175.41|173.01|175.45|173.05|175.48|173.08|175.38|172.98|0
1649922250000|2022-04-14 07:44:10|175.51|173.11|175.41|173.01|175.51|173.11|175.41|173.01|0
1649922260000|2022-04-14 07:44:20|175.38|172.98|175.38|172.98|175.38|172.98|175.38|172.98|0
1649922270000|2022-04-14 07:44:30|175.48|173.08|175.51|173.11|175.51|173.11|175.44|173.04|0
1649922280000|2022-04-14 07:44:40|175.44|173.04|175.44|173.04|175.44|173.04|175.44|173.04|0
1649922290000|2022-04-14 07:44:50|175.51|173.11|175.44|173.04|175.51|173.11|175.44|173.04|0
1649922300000|2022-04-14 07:45:00|175.38|172.98|175.38|172.98|175.38|172.98|175.38|172.98|0
1649922310000|2022-04-14 07:45:10|175.31|172.91|175.24|172.84|175.31|172.91|175.24|172.84|0
1649922320000|2022-04-14 07:45:20|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1649922330000|2022-04-14 07:45:30|175.11|172.71|175.11|172.71|175.11|172.71|175.04|172.64|0
1649922340000|2022-04-14 07:45:40|175.04|172.64|175.04|172.64|175.11|172.71|175.04|172.64|0
1649922350000|2022-04-14 07:45:50|174.97|172.57|175.04|172.64|175.04|172.64|174.97|172.57|0
1649922360000|2022-04-14 07:46:00|175.01|172.61|175.01|172.61|175.04|172.64|174.97|172.57|0
1649922370000|2022-04-14 07:46:10|174.97|172.57|175.08|172.68|175.11|172.71|174.97|172.57|0
1649922380000|2022-04-14 07:46:20|175.24|172.84|175.38|172.98|175.38|172.98|175.24|172.84|0
1649922390000|2022-04-14 07:46:30|175.34|172.94|175.38|172.98|175.38|172.98|175.34|172.94|0
1649922400000|2022-04-14 07:46:40|175.31|172.91|175.28|172.88|175.31|172.91|175.28|172.88|0
1649922410000|2022-04-14 07:46:50|175.24|172.84|175.31|172.91|175.31|172.91|175.24|172.84|0
1649922420000|2022-04-14 07:47:00|175.24|172.84|175.31|172.91|175.31|172.91|175.24|172.84|0
1649922430000|2022-04-14 07:47:10|175.28|172.88|175.51|173.11|175.51|173.11|175.28|172.88|0
1649922440000|2022-04-14 07:47:20|175.65|173.25|175.65|173.25|175.68|173.28|175.65|173.25|0
1649922450000|2022-04-14 07:47:30|175.61|173.21|175.51|173.11|175.61|173.21|175.51|173.11|0
1649922460000|2022-04-14 07:47:40|175.38|172.98|175.24|172.84|175.38|172.98|175.24|172.84|0
1649922470000|2022-04-14 07:47:50|175.28|172.88|175.31|172.91|175.31|172.91|175.28|172.88|0
1649922480000|2022-04-14 07:48:00|175.24|172.84|175.28|172.88|175.28|172.88|175.17|172.77|0
1649922490000|2022-04-14 07:48:10|175.24|172.84|175.17|172.77|175.24|172.84|175.17|172.77|0
1649922500000|2022-04-14 07:48:20|175.11|172.71|175.04|172.64|175.11|172.71|175.04|172.64|0
1649922510000|2022-04-14 07:48:30|174.97|172.57|175.04|172.64|175.11|172.71|174.97|172.57|0
1649922520000|2022-04-14 07:48:40|175.11|172.71|175.04|172.64|175.11|172.71|175.04|172.64|0
1649922530000|2022-04-14 07:48:50|175.24|172.84|175.17|172.77|175.24|172.84|175.17|172.77|0
1649922550000|2022-04-14 07:49:10|175.24|172.84|175.17|172.77|175.24|172.84|175.17|172.77|0
1649922560000|2022-04-14 07:49:20|175.24|172.84|175.17|172.77|175.24|172.84|175.17|172.77|0
1649922570000|2022-04-14 07:49:30|175.14|172.74|174.97|172.57|175.14|172.74|174.97|172.57|0
1649922580000|2022-04-14 07:49:40|174.94|172.54|174.84|172.44|174.94|172.54|174.84|172.44|0
1649922590000|2022-04-14 07:49:50|174.91|172.51|174.94|172.54|174.94|172.54|174.87|172.47|0
1649922600000|2022-04-14 07:50:00|174.91|172.51|174.91|172.51|174.91|172.51|174.91|172.51|0
1649922610000|2022-04-14 07:50:10|174.97|172.57|174.97|172.57|174.97|172.57|174.97|172.57|0
1649922620000|2022-04-14 07:50:20|175.04|172.64|174.97|172.57|175.04|172.64|174.97|172.57|0
1649922630000|2022-04-14 07:50:30|174.91|172.51|174.97|172.57|174.97|172.57|174.91|172.51|0
1649922640000|2022-04-14 07:50:40|174.9|172.5|174.97|172.57|175.04|172.64|174.9|172.5|0
1649922650000|2022-04-14 07:50:50|175.04|172.64|174.97|172.57|175.04|172.64|174.97|172.57|0
1649922660000|2022-04-14 07:51:00|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1649922670000|2022-04-14 07:51:10|175.11|172.71|175.14|172.74|175.14|172.74|175.11|172.71|0
1649922680000|2022-04-14 07:51:20|175.17|172.77|175.07|172.67|175.17|172.77|175.07|172.67|0
1649922690000|2022-04-14 07:51:30|175.04|172.64|175.11|172.71|175.11|172.71|175.04|172.64|0
1649922710000|2022-04-14 07:51:50|175.07|172.67|175.07|172.67|175.07|172.67|175.07|172.67|0
1649922720000|2022-04-14 07:52:00|175.04|172.64|175.04|172.64|175.11|172.71|175.04|172.64|0
1649922730000|2022-04-14 07:52:10|174.97|172.57|175.11|172.71|175.11|172.71|174.97|172.57|0
1649922740000|2022-04-14 07:52:20|175.04|172.64|175.04|172.64|175.11|172.71|175.04|172.64|0
1649922750000|2022-04-14 07:52:30|175.11|172.71|175.11|172.71|175.11|172.71|175.11|172.71|0
1649922760000|2022-04-14 07:52:40|175.04|172.64|175.14|172.74|175.14|172.74|175.04|172.64|0
1649922770000|2022-04-14 07:52:50|175.11|172.71|175.17|172.77|175.17|172.77|175.11|172.71|0
1649922790000|2022-04-14 07:53:10|175.14|172.74|175.14|172.74|175.14|172.74|175.14|172.74|0
1649922800000|2022-04-14 07:53:20|175.11|172.71|175.07|172.67|175.11|172.71|175.07|172.67|0
1649922810000|2022-04-14 07:53:30|175.11|172.71|175.14|172.74|175.14|172.74|175.11|172.71|0
1649922820000|2022-04-14 07:53:40|175.17|172.77|175.14|172.74|175.17|172.77|175.1|172.7|0
1649922830000|2022-04-14 07:53:50|175.17|172.77|175.31|172.91|175.31|172.91|175.17|172.77|0
1649922840000|2022-04-14 07:54:00|175.37|172.97|175.37|172.97|175.37|172.97|175.37|172.97|0
1649922850000|2022-04-14 07:54:10|175.41|173.01|175.51|173.11|175.51|173.11|175.41|173.01|0
1649922860000|2022-04-14 07:54:20|175.44|173.04|175.44|173.04|175.44|173.04|175.44|173.04|0
1649922870000|2022-04-14 07:54:30|175.37|172.97|175.44|173.04|175.44|173.04|175.37|172.97|0
1649922880000|2022-04-14 07:54:40|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1649922890000|2022-04-14 07:54:50|175.44|173.04|175.34|172.94|175.44|173.04|175.34|172.94|0
1649922900000|2022-04-14 07:55:00|175.27|172.87|175.27|172.87|175.27|172.87|175.24|172.84|0
1649922910000|2022-04-14 07:55:10|175.24|172.84|175.31|172.91|175.31|172.91|175.24|172.84|0
1649922920000|2022-04-14 07:55:20|175.37|172.97|175.44|173.04|175.44|173.04|175.37|172.97|0
1649922930000|2022-04-14 07:55:30|175.51|173.11|175.51|173.11|175.51|173.11|175.44|173.04|0
1649922940000|2022-04-14 07:55:40|175.54|173.14|175.51|173.11|175.54|173.14|175.51|173.11|0
1649922950000|2022-04-14 07:55:50|175.54|173.14|175.54|173.14|175.54|173.14|175.54|173.14|0
1649922960000|2022-04-14 07:56:00|175.64|173.24|175.78|173.38|175.78|173.38|175.64|173.24|0
1649922970000|2022-04-14 07:56:10|175.91|173.51|175.91|173.51|175.91|173.51|175.91|173.51|0
1649922980000|2022-04-14 07:56:20|175.88|173.48|175.78|173.38|175.88|173.48|175.78|173.38|0
1649922990000|2022-04-14 07:56:30|175.71|173.31|175.57|173.17|175.71|173.31|175.57|173.17|0
1649923000000|2022-04-14 07:56:40|175.51|173.11|175.44|173.04|175.51|173.11|175.44|173.04|0
1649923010000|2022-04-14 07:56:50|175.47|173.07|175.57|173.17|175.57|173.17|175.47|173.07|0
1649923020000|2022-04-14 07:57:00|175.68|173.28|175.64|173.24|175.68|173.28|175.64|173.24|0
1649923040000|2022-04-14 07:57:20|175.68|173.28|175.64|173.24|175.68|173.28|175.64|173.24|0
1649923050000|2022-04-14 07:57:30|175.61|173.21|175.64|173.24|175.64|173.24|175.61|173.21|0
1649923060000|2022-04-14 07:57:40|175.57|173.17|175.51|173.11|175.57|173.17|175.51|173.11|0
1649923080000|2022-04-14 07:58:00|175.47|173.07|175.57|173.17|175.57|173.17|175.47|173.07|0
1649923090000|2022-04-14 07:58:10|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1649923110000|2022-04-14 07:58:30|175.57|173.17|175.57|173.17|175.57|173.17|175.57|173.17|0
1649923130000|2022-04-14 07:58:50|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1649923140000|2022-04-14 07:59:00|175.57|173.17|175.54|173.14|175.57|173.17|175.54|173.14|0
1649923150000|2022-04-14 07:59:10|175.44|173.04|175.37|172.97|175.44|173.04|175.3|172.9|0
1649923160000|2022-04-14 07:59:20|175.41|173.01|175.3|172.9|175.41|173.01|175.3|172.9|0
1649923170000|2022-04-14 07:59:30|175.34|172.94|175.3|172.9|175.37|172.97|175.24|172.84|0
1649923180000|2022-04-14 07:59:40|175.37|172.97|175.3|172.9|175.37|172.97|175.3|172.9|0
1649923190000|2022-04-14 07:59:50|175.24|172.84|175.37|172.97|175.37|172.97|175.24|172.84|0
1649923200000|2022-04-14 08:00:00|175.34|172.94|175.27|172.87|175.34|172.94|175.27|172.87|0
1649923210000|2022-04-14 08:00:10|175.3|172.9|175.24|172.84|175.3|172.9|175.24|172.84|0
1649923220000|2022-04-14 08:00:20|175.3|172.9|175.44|173.04|175.44|173.04|175.3|172.9|0
1649923230000|2022-04-14 08:00:30|175.41|173.01|175.41|173.01|175.41|173.01|175.41|173.01|0
1649923240000|2022-04-14 08:00:40|175.37|172.97|175.17|172.77|175.37|172.97|175.17|172.77|0
1649923250000|2022-04-14 08:00:50|175.1|172.7|175.24|172.84|175.24|172.84|175.1|172.7|0
1649923260000|2022-04-14 08:01:00|175.37|172.97|175.37|172.97|175.37|172.97|175.34|172.94|0
1649923270000|2022-04-14 08:01:10|175.3|172.9|175.3|172.9|175.3|172.9|175.3|172.9|0
1649923280000|2022-04-14 08:01:20|175.24|172.84|175.34|172.94|175.34|172.94|175.24|172.84|0
1649923290000|2022-04-14 08:01:30|175.37|172.97|175.3|172.9|175.37|172.97|175.3|172.9|0
1649923300000|2022-04-14 08:01:40|175.37|172.97|175.37|172.97|175.37|172.97|175.37|172.97|0
1649923310000|2022-04-14 08:01:50|175.3|172.9|175.3|172.9|175.3|172.9|175.3|172.9|0
1649923320000|2022-04-14 08:02:00|175.37|172.97|175.37|172.97|175.37|172.97|175.37|172.97|0
1649923330000|2022-04-14 08:02:10|175.34|172.94|175.37|172.97|175.37|172.97|175.34|172.94|0
1649923340000|2022-04-14 08:02:20|175.3|172.9|175.3|172.9|175.3|172.9|175.3|172.9|0
1649923350000|2022-04-14 08:02:30|175.24|172.84|175.24|172.84|175.24|172.84|175.24|172.84|0
1649923360000|2022-04-14 08:02:40|175.2|172.8|175.24|172.84|175.24|172.84|175.17|172.77|0
1649923370000|2022-04-14 08:02:50|175.2|172.8|175.2|172.8|175.2|172.8|175.17|172.77|0
1649923380000|2022-04-14 08:03:00|175.3|172.9|175.44|173.04|175.44|173.04|175.3|172.9|0
1649923390000|2022-04-14 08:03:10|175.5|173.1|175.5|173.1|175.5|173.1|175.5|173.1|0
1649923400000|2022-04-14 08:03:20|175.57|173.17|175.64|173.24|175.64|173.24|175.57|173.17|0
1649923410000|2022-04-14 08:03:30|175.71|173.31|175.84|173.44|175.84|173.44|175.71|173.31|0
1649923420000|2022-04-14 08:03:40|175.77|173.37|175.77|173.37|175.84|173.44|175.77|173.37|0
1649923440000|2022-04-14 08:04:00|175.84|173.44|176.11|173.71|176.18|173.78|175.84|173.44|0
1649923450000|2022-04-14 08:04:10|176.18|173.78|176.18|173.78|176.24|173.84|176.18|173.78|0
1649923460000|2022-04-14 08:04:20|176.21|173.81|176.24|173.84|176.24|173.84|176.18|173.78|0
1649923470000|2022-04-14 08:04:30|176.18|173.78|176.18|173.78|176.18|173.78|176.18|173.78|0
1649923480000|2022-04-14 08:04:40|176.11|173.71|176.11|173.71|176.11|173.71|176.11|173.71|0
1649923500000|2022-04-14 08:05:00|176.18|173.78|176.04|173.64|176.18|173.78|176.04|173.64|0
1649923510000|2022-04-14 08:05:10|175.97|173.57|175.91|173.51|175.97|173.57|175.91|173.51|0
1649923520000|2022-04-14 08:05:20|175.84|173.44|175.77|173.37|175.84|173.44|175.7|173.3|0
1649923530000|2022-04-14 08:05:30|175.7|173.3|175.77|173.37|175.77|173.37|175.7|173.3|0
1649923540000|2022-04-14 08:05:40|175.84|173.44|175.84|173.44|175.84|173.44|175.84|173.44|0
1649923550000|2022-04-14 08:05:50|176.01|173.61|175.97|173.57|176.01|173.61|175.97|173.57|0
1649923560000|2022-04-14 08:06:00|175.94|173.54|175.94|173.54|175.97|173.57|175.94|173.54|0
1649923570000|2022-04-14 08:06:10|175.97|173.57|175.84|173.44|175.97|173.57|175.84|173.44|0
1649923580000|2022-04-14 08:06:20|175.87|173.47|175.91|173.51|175.91|173.51|175.84|173.44|0
1649923600000|2022-04-14 08:06:40|175.84|173.44|175.91|173.51|175.91|173.51|175.84|173.44|0
1649923610000|2022-04-14 08:06:50|175.87|173.47|175.91|173.51|175.91|173.51|175.84|173.44|0
1649923620000|2022-04-14 08:07:00|175.87|173.47|175.91|173.51|175.91|173.51|175.87|173.47|0
1649923630000|2022-04-14 08:07:10|175.94|173.54|175.94|173.54|175.94|173.54|175.94|173.54|0
1649923640000|2022-04-14 08:07:20|175.91|173.51|175.84|173.44|175.91|173.51|175.84|173.44|0
1649923650000|2022-04-14 08:07:30|175.91|173.51|175.77|173.37|175.91|173.51|175.77|173.37|0
1649923660000|2022-04-14 08:07:40|175.7|173.3|175.74|173.34|175.77|173.37|175.7|173.3|0
1649923670000|2022-04-14 08:07:50|175.7|173.3|175.57|173.17|175.7|173.3|175.57|173.17|0
1649923680000|2022-04-14 08:08:00|175.43|173.03|175.43|173.03|175.5|173.1|175.43|173.03|0
1649923690000|2022-04-14 08:08:10|175.4|173|175.47|173.07|175.47|173.07|175.4|173|0
1649923700000|2022-04-14 08:08:20|175.43|173.03|175.37|172.97|175.43|173.03|175.37|172.97|0
1649923710000|2022-04-14 08:08:30|175.33|172.93|175.3|172.9|175.33|172.93|175.3|172.9|0
1649923720000|2022-04-14 08:08:40|175.33|172.93|175.13|172.73|175.33|172.93|175.13|172.73|0
1649923730000|2022-04-14 08:08:50|175.03|172.63|175.17|172.77|175.17|172.77|175.03|172.63|0
1649923740000|2022-04-14 08:09:00|175.13|172.73|175.03|172.63|175.13|172.73|175.03|172.63|0
1649923750000|2022-04-14 08:09:10|174.9|172.5|174.96|172.56|174.96|172.56|174.9|172.5|0
1649923760000|2022-04-14 08:09:20|175.03|172.63|174.96|172.56|175.03|172.63|174.96|172.56|0
1649923770000|2022-04-14 08:09:30|175.03|172.63|174.96|172.56|175.03|172.63|174.96|172.56|0
1649923780000|2022-04-14 08:09:40|175.37|172.97|175.57|173.17|175.57|173.17|175.37|172.97|0
1649923800000|2022-04-14 08:10:00|175.43|173.03|175.43|173.03|175.5|173.1|175.43|173.03|0
1649923810000|2022-04-14 08:10:10|175.5|173.1|175.43|173.03|175.5|173.1|175.43|173.03|0
1649923820000|2022-04-14 08:10:20|175.37|172.97|175.43|173.03|175.47|173.07|175.37|172.97|0
1649923830000|2022-04-14 08:10:30|175.3|172.9|175.27|172.87|175.3|172.9|175.27|172.87|0
1649923840000|2022-04-14 08:10:40|175.23|172.83|175.3|172.9|175.3|172.9|175.16|172.76|0
1649923850000|2022-04-14 08:10:50|175.23|172.83|175.23|172.83|175.23|172.83|175.23|172.83|0
1649923860000|2022-04-14 08:11:00|175.2|172.8|175.2|172.8|175.2|172.8|175.2|172.8|0
1649923870000|2022-04-14 08:11:10|175.16|172.76|175.23|172.83|175.23|172.83|175.16|172.76|0
1649923880000|2022-04-14 08:11:20|175.3|172.9|175.37|172.97|175.37|172.97|175.3|172.9|0
1649923890000|2022-04-14 08:11:30|175.43|173.03|175.6|173.2|175.63|173.23|175.43|173.03|0
1649923900000|2022-04-14 08:11:40|175.63|173.23|175.5|173.1|175.63|173.23|175.5|173.1|0
1649923910000|2022-04-14 08:11:50|175.57|173.17|175.43|173.03|175.57|173.17|175.43|173.03|0
1649923920000|2022-04-14 08:12:00|175.33|172.93|175.3|172.9|175.33|172.93|175.3|172.9|0
1649923930000|2022-04-14 08:12:10|175.33|172.93|175.47|173.07|175.47|173.07|175.33|172.93|0
1649923940000|2022-04-14 08:12:20|175.5|173.1|175.4|173|175.5|173.1|175.4|173|0
1649923950000|2022-04-14 08:12:30|175.43|173.03|175.47|173.07|175.5|173.1|175.4|173|0
1649923960000|2022-04-14 08:12:40|175.5|173.1|175.43|173.03|175.5|173.1|175.43|173.03|0
1649923970000|2022-04-14 08:12:50|175.4|173|175.37|172.97|175.4|173|175.37|172.97|0
1649923980000|2022-04-14 08:13:00|175.3|172.9|175.3|172.9|175.3|172.9|175.27|172.87|0
1649923990000|2022-04-14 08:13:10|175.33|172.93|175.3|172.9|175.33|172.93|175.3|172.9|0
1649924000000|2022-04-14 08:13:20|175.16|172.76|175.16|172.76|175.23|172.83|175.16|172.76|0
1649924010000|2022-04-14 08:13:30|175.23|172.83|175.16|172.76|175.23|172.83|175.16|172.76|0
1649924020000|2022-04-14 08:13:40|175.2|172.8|175.16|172.76|175.23|172.83|175.16|172.76|0
1649924030000|2022-04-14 08:13:50|175.1|172.7|175.16|172.76|175.16|172.76|175.1|172.7|0
1649924040000|2022-04-14 08:14:00|175.13|172.73|175.1|172.7|175.16|172.76|175.1|172.7|0
1649924050000|2022-04-14 08:14:10|175.16|172.76|175.16|172.76|175.16|172.76|175.1|172.7|0
1649924060000|2022-04-14 08:14:20|175.1|172.7|175.3|172.9|175.3|172.9|175.1|172.7|0
1649924070000|2022-04-14 08:14:30|175.27|172.87|175.3|172.9|175.3|172.9|175.27|172.87|0
1649924080000|2022-04-14 08:14:40|175.33|172.93|175.33|172.93|175.33|172.93|175.33|172.93|0
1649924090000|2022-04-14 08:14:50|175.3|172.9|175.3|172.9|175.3|172.9|175.3|172.9|0
1649924100000|2022-04-14 08:15:00|175.23|172.83|175.16|172.76|175.23|172.83|175.16|172.76|0
1649924110000|2022-04-14 08:15:10|175.13|172.73|175.16|172.76|175.16|172.76|175.13|172.73|0
1649924120000|2022-04-14 08:15:20|175.1|172.7|175.16|172.76|175.16|172.76|175.1|172.7|0
1649924130000|2022-04-14 08:15:30|175.1|172.7|175.03|172.63|175.1|172.7|175.03|172.63|0
1649924140000|2022-04-14 08:15:40|175.43|173.03|175.36|172.96|175.43|173.03|175.36|172.96|0
1649924150000|2022-04-14 08:15:50|175.43|173.03|175.4|173|175.43|173.03|175.4|173|0
1649924160000|2022-04-14 08:16:00|175.43|173.03|175.43|173.03|175.43|173.03|175.43|173.03|0
1649924170000|2022-04-14 08:16:10|175.36|172.96|175.43|173.03|175.43|173.03|175.36|172.96|0
1649924180000|2022-04-14 08:16:20|175.36|172.96|175.3|172.9|175.36|172.96|175.3|172.9|0
1649924190000|2022-04-14 08:16:30|175.36|172.96|175.36|172.96|175.36|172.96|175.36|172.96|0
1649924200000|2022-04-14 08:16:40|175.43|173.03|175.33|172.93|175.43|173.03|175.33|172.93|0
1649924210000|2022-04-14 08:16:50|175.3|172.9|175.36|172.96|175.36|172.96|175.3|172.9|0
1649924230000|2022-04-14 08:17:10|175.3|172.9|175.43|173.03|175.43|173.03|175.3|172.9|0
1649924240000|2022-04-14 08:17:20|175.36|172.96|175.36|172.96|175.36|172.96|175.36|172.96|0
1649924250000|2022-04-14 08:17:30|175.3|172.9|175.26|172.86|175.3|172.9|175.26|172.86|0
1649924260000|2022-04-14 08:17:40|175.23|172.83|175.23|172.83|175.23|172.83|175.23|172.83|0
1649924280000|2022-04-14 08:18:00|175.43|173.03|175.36|172.96|175.43|173.03|175.36|172.96|0
1649924290000|2022-04-14 08:18:10|175.5|173.1|175.5|173.1|175.5|173.1|175.5|173.1|0
1649924320000|2022-04-14 08:18:40|175.56|173.16|175.56|173.16|175.56|173.16|175.5|173.1|0
1649924330000|2022-04-14 08:18:50|175.5|173.1|175.7|173.3|175.7|173.3|175.5|173.1|0
1649924340000|2022-04-14 08:19:00|175.67|173.27|175.63|173.23|175.67|173.27|175.63|173.23|0
1649924350000|2022-04-14 08:19:10|175.6|173.2|175.43|173.03|175.6|173.2|175.43|173.03|0
1649924360000|2022-04-14 08:19:20|175.56|173.16|175.56|173.16|175.56|173.16|175.56|173.16|0
1649924370000|2022-04-14 08:19:30|175.5|173.1|175.63|173.23|175.63|173.23|175.43|173.03|0
1649924380000|2022-04-14 08:19:40|175.56|173.16|175.56|173.16|175.56|173.16|175.56|173.16|0
1649924390000|2022-04-14 08:19:50|175.63|173.23|175.63|173.23|175.7|173.3|175.63|173.23|0
1649924400000|2022-04-14 08:20:00|175.7|173.3|175.7|173.3|175.7|173.3|175.7|173.3|0
1649924410000|2022-04-14 08:20:10|175.77|173.37|175.77|173.37|175.77|173.37|175.77|173.37|0
1649924420000|2022-04-14 08:20:20|175.7|173.3|175.63|173.23|175.7|173.3|175.63|173.23|0
1649924430000|2022-04-14 08:20:30|175.67|173.27|175.63|173.23|175.67|173.27|175.63|173.23|0
1649924440000|2022-04-14 08:20:40|175.56|173.16|175.56|173.16|175.56|173.16|175.56|173.16|0
1649924450000|2022-04-14 08:20:50|175.63|173.23|175.83|173.43|175.83|173.43|175.63|173.23|0
1649924460000|2022-04-14 08:21:00|175.9|173.5|175.97|173.57|175.97|173.57|175.9|173.5|0
1649924470000|2022-04-14 08:21:10|175.9|173.5|175.83|173.43|175.9|173.5|175.83|173.43|0
1649924490000|2022-04-14 08:21:30|175.77|173.37|175.63|173.23|175.77|173.37|175.63|173.23|0
1649924500000|2022-04-14 08:21:40|175.7|173.3|175.5|173.1|175.7|173.3|175.5|173.1|0
1649924510000|2022-04-14 08:21:50|175.56|173.16|175.63|173.23|175.63|173.23|175.56|173.16|0
1649924520000|2022-04-14 08:22:00|175.56|173.16|175.53|173.13|175.56|173.16|175.53|173.13|0
1649924530000|2022-04-14 08:22:10|175.5|173.1|175.46|173.06|175.5|173.1|175.46|173.06|0
1649924540000|2022-04-14 08:22:20|175.5|173.1|175.63|173.23|175.63|173.23|175.5|173.1|0
1649924550000|2022-04-14 08:22:30|175.56|173.16|175.63|173.23|175.63|173.23|175.56|173.16|0
1649924560000|2022-04-14 08:22:40|175.76|173.36|175.8|173.4|175.83|173.43|175.76|173.36|0
1649924570000|2022-04-14 08:22:50|175.9|173.5|175.87|173.47|175.9|173.5|175.87|173.47|0
1649924580000|2022-04-14 08:23:00|175.83|173.43|175.76|173.36|175.83|173.43|175.76|173.36|0
1649924600000|2022-04-14 08:23:20|175.73|173.33|175.7|173.3|175.73|173.33|175.7|173.3|0
1649924610000|2022-04-14 08:23:30|175.73|173.33|175.8|173.4|175.83|173.43|175.73|173.33|0
1649924620000|2022-04-14 08:23:40|175.83|173.43|175.83|173.43|175.83|173.43|175.83|173.43|0
1649924630000|2022-04-14 08:23:50|175.76|173.36|175.73|173.33|175.76|173.36|175.73|173.33|0
1649924640000|2022-04-14 08:24:00|175.76|173.36|175.76|173.36|175.76|173.36|175.76|173.36|0
1649924650000|2022-04-14 08:24:10|175.8|173.4|175.83|173.43|175.83|173.43|175.8|173.4|0
1649924660000|2022-04-14 08:24:20|175.76|173.36|175.76|173.36|175.76|173.36|175.76|173.36|0
1649924670000|2022-04-14 08:24:30|175.83|173.43|175.76|173.36|175.9|173.5|175.76|173.36|0
1649924690000|2022-04-14 08:24:50|175.83|173.43|175.83|173.43|175.83|173.43|175.83|173.43|0
1649924700000|2022-04-14 08:25:00|175.9|173.5|175.93|173.53|175.97|173.57|175.9|173.5|0
1649924710000|2022-04-14 08:25:10|175.9|173.5|176.03|173.63|176.03|173.63|175.9|173.5|0
1649924720000|2022-04-14 08:25:20|176.07|173.67|176.03|173.63|176.07|173.67|176.03|173.63|0
1649924730000|2022-04-14 08:25:30|175.97|173.57|176.03|173.63|176.1|173.7|175.97|173.57|0
1649924740000|2022-04-14 08:25:40|176.1|173.7|176.14|173.74|176.17|173.77|176.1|173.7|0
1649924750000|2022-04-14 08:25:50|176.17|173.77|176.24|173.84|176.24|173.84|176.17|173.77|0
1649924760000|2022-04-14 08:26:00|176.2|173.8|176.3|173.9|176.3|173.9|176.2|173.8|0
1649924770000|2022-04-14 08:26:10|176.2|173.8|176.37|173.97|176.37|173.97|176.2|173.8|0
1649924780000|2022-04-14 08:26:20|176.41|174.01|176.54|174.14|176.54|174.14|176.41|174.01|0
1649924790000|2022-04-14 08:26:30|176.64|174.24|176.78|174.38|176.78|174.38|176.64|174.24|0
1649924800000|2022-04-14 08:26:40|176.81|174.41|176.81|174.41|176.81|174.41|176.81|174.41|0
1649924810000|2022-04-14 08:26:50|176.78|174.38|176.84|174.44|176.84|174.44|176.78|174.38|0
1649924820000|2022-04-14 08:27:00|176.78|174.38|176.84|174.44|176.84|174.44|176.78|174.38|0
1649924850000|2022-04-14 08:27:30|176.78|174.38|176.78|174.38|176.78|174.38|176.78|174.38|0
1649924860000|2022-04-14 08:27:40|176.74|174.34|176.71|174.31|176.78|174.38|176.71|174.31|0
1649924870000|2022-04-14 08:27:50|176.74|174.34|176.84|174.44|176.84|174.44|176.74|174.34|0
1649924880000|2022-04-14 08:28:00|176.78|174.38|176.77|174.37|176.78|174.38|176.77|174.37|0
1649924890000|2022-04-14 08:28:10|176.84|174.44|176.84|174.44|176.84|174.44|176.84|174.44|0
1649924900000|2022-04-14 08:28:20|176.77|174.37|176.81|174.41|176.84|174.44|176.77|174.37|0
1649924910000|2022-04-14 08:28:30|176.77|174.37|176.71|174.31|176.77|174.37|176.71|174.31|0
1649924920000|2022-04-14 08:28:40|176.64|174.24|176.61|174.21|176.64|174.24|176.61|174.21|0
1649924930000|2022-04-14 08:28:50|176.64|174.24|176.5|174.1|176.64|174.24|176.44|174.04|0
1649924940000|2022-04-14 08:29:00|176.44|174.04|176.37|173.97|176.44|174.04|176.37|173.97|0
1649924950000|2022-04-14 08:29:10|176.34|173.94|176.3|173.9|176.34|173.94|176.23|173.83|0
1649924960000|2022-04-14 08:29:20|176.44|174.04|176.37|173.97|176.44|174.04|176.37|173.97|0
1649924970000|2022-04-14 08:29:30|176.44|174.04|176.44|174.04|176.44|174.04|176.44|174.04|0
1649924980000|2022-04-14 08:29:40|176.37|173.97|176.37|173.97|176.37|173.97|176.37|173.97|0
1649924990000|2022-04-14 08:29:50|176.44|174.04|176.44|174.04|176.44|174.04|176.44|174.04|0
1649925000000|2022-04-14 08:30:00|176.5|174.1|176.5|174.1|176.5|174.1|176.47|174.07|0
1649925010000|2022-04-14 08:30:10|176.44|174.04|176.37|173.97|176.47|174.07|176.37|173.97|0
1649925020000|2022-04-14 08:30:20|176.44|174.04|176.47|174.07|176.5|174.1|176.44|174.04|0
1649925030000|2022-04-14 08:30:30|176.5|174.1|176.57|174.17|176.57|174.17|176.5|174.1|0
1649925040000|2022-04-14 08:30:40|176.64|174.24|176.64|174.24|176.64|174.24|176.64|174.24|0
1649925050000|2022-04-14 08:30:50|176.57|174.17|176.67|174.27|176.67|174.27|176.57|174.17|0
1649925060000|2022-04-14 08:31:00|176.64|174.24|176.67|174.27|176.67|174.27|176.64|174.24|0
1649925070000|2022-04-14 08:31:10|176.71|174.31|176.77|174.37|176.77|174.37|176.71|174.31|0
1649925080000|2022-04-14 08:31:20|176.74|174.34|176.74|174.34|176.74|174.34|176.74|174.34|0
1649925090000|2022-04-14 08:31:30|176.71|174.31|176.71|174.31|176.74|174.34|176.71|174.31|0
1649925100000|2022-04-14 08:31:40|176.67|174.27|176.57|174.17|176.67|174.27|176.57|174.17|0
1649925110000|2022-04-14 08:31:50|176.5|174.1|176.4|174|176.5|174.1|176.4|174|0
1649925120000|2022-04-14 08:32:00|176.37|173.97|176.37|173.97|176.37|173.97|176.37|173.97|0
1649925130000|2022-04-14 08:32:10|176.4|174|176.34|173.94|176.4|174|176.34|173.94|0
1649925140000|2022-04-14 08:32:20|176.3|173.9|176.57|174.17|176.57|174.17|176.3|173.9|0
1649925150000|2022-04-14 08:32:30|176.54|174.14|176.57|174.17|176.57|174.17|176.5|174.1|0
1649925160000|2022-04-14 08:32:40|176.54|174.14|176.57|174.17|176.57|174.17|176.54|174.14|0
1649925170000|2022-04-14 08:32:50|176.5|174.1|176.57|174.17|176.57|174.17|176.5|174.1|0
1649925180000|2022-04-14 08:33:00|176.5|174.1|176.43|174.03|176.5|174.1|176.43|174.03|0
1649925190000|2022-04-14 08:33:10|176.5|174.1|176.43|174.03|176.5|174.1|176.43|174.03|0
1649925200000|2022-04-14 08:33:20|176.4|174|176.54|174.14|176.54|174.14|176.4|174|0
1649925210000|2022-04-14 08:33:30|176.57|174.17|176.64|174.24|176.64|174.24|176.57|174.17|0
1649925220000|2022-04-14 08:33:40|176.7|174.3|176.77|174.37|176.77|174.37|176.7|174.3|0
1649925230000|2022-04-14 08:33:50|176.74|174.34|176.77|174.37|176.77|174.37|176.74|174.34|0
1649925240000|2022-04-14 08:34:00|176.7|174.3|176.7|174.3|176.77|174.37|176.7|174.3|0
1649925250000|2022-04-14 08:34:10|176.64|174.24|176.7|174.3|176.7|174.3|176.64|174.24|0
1649925260000|2022-04-14 08:34:20|176.77|174.37|176.77|174.37|176.77|174.37|176.77|174.37|0
1649925270000|2022-04-14 08:34:30|176.7|174.3|176.7|174.3|176.7|174.3|176.64|174.24|0
1649925280000|2022-04-14 08:34:40|176.64|174.24|176.57|174.17|176.64|174.24|176.57|174.17|0
1649925290000|2022-04-14 08:34:50|176.5|174.1|176.57|174.17|176.57|174.17|176.5|174.1|0
1649925300000|2022-04-14 08:35:00|176.64|174.24|176.6|174.2|176.64|174.24|176.6|174.2|0
1649925310000|2022-04-14 08:35:10|176.57|174.17|176.57|174.17|176.57|174.17|176.5|174.1|0
1649925320000|2022-04-14 08:35:20|176.5|174.1|176.5|174.1|176.57|174.17|176.5|174.1|0
1649925330000|2022-04-14 08:35:30|176.57|174.17|176.5|174.1|176.57|174.17|176.5|174.1|0
1649925340000|2022-04-14 08:35:40|176.7|174.3|176.7|174.3|176.7|174.3|176.7|174.3|0
1649925350000|2022-04-14 08:35:50|176.64|174.24|176.64|174.24|176.67|174.27|176.64|174.24|0
1649925380000|2022-04-14 08:36:20|176.7|174.3|176.7|174.3|176.7|174.3|176.7|174.3|0
1649925390000|2022-04-14 08:36:30|176.67|174.27|176.64|174.24|176.7|174.3|176.64|174.24|0
1649925400000|2022-04-14 08:36:40|176.6|174.2|176.57|174.17|176.6|174.2|176.57|174.17|0
1649925410000|2022-04-14 08:36:50|176.64|174.24|176.64|174.24|176.64|174.24|176.64|174.24|0
1649925440000|2022-04-14 08:37:20|176.57|174.17|176.57|174.17|176.64|174.24|176.57|174.17|0
1649925450000|2022-04-14 08:37:30|176.5|174.1|176.64|174.24|176.64|174.24|176.5|174.1|0
1649925460000|2022-04-14 08:37:40|176.6|174.2|176.6|174.2|176.6|174.2|176.6|174.2|0
1649925470000|2022-04-14 08:37:50|176.57|174.17|176.57|174.17|176.57|174.17|176.5|174.1|0
1649925480000|2022-04-14 08:38:00|176.5|174.1|176.47|174.07|176.5|174.1|176.47|174.07|0
1649925490000|2022-04-14 08:38:10|176.5|174.1|176.5|174.1|176.5|174.1|176.47|174.07|0
1649925510000|2022-04-14 08:38:30|176.57|174.17|176.53|174.13|176.57|174.17|176.5|174.1|0
1649925520000|2022-04-14 08:38:40|176.5|174.1|176.57|174.17|176.57|174.17|176.5|174.1|0
1649925530000|2022-04-14 08:38:50|176.6|174.2|176.7|174.3|176.7|174.3|176.6|174.2|0
1649925540000|2022-04-14 08:39:00|176.77|174.37|176.77|174.37|176.81|174.41|176.77|174.37|0
1649925560000|2022-04-14 08:39:20|176.7|174.3|176.7|174.3|176.7|174.3|176.7|174.3|0
1649925570000|2022-04-14 08:39:30|176.63|174.23|176.57|174.17|176.63|174.23|176.57|174.17|0
1649925590000|2022-04-14 08:39:50|176.63|174.23|176.57|174.17|176.63|174.23|176.57|174.17|0
1649925600000|2022-04-14 08:40:00|176.63|174.23|176.57|174.17|176.63|174.23|176.57|174.17|0
1649925610000|2022-04-14 08:40:10|176.5|174.1|176.5|174.1|176.57|174.17|176.5|174.1|0
1649925640000|2022-04-14 08:40:40|176.57|174.17|176.57|174.17|176.57|174.17|176.57|174.17|0
1649925650000|2022-04-14 08:40:50|176.53|174.13|176.47|174.07|176.53|174.13|176.47|174.07|0
1649925660000|2022-04-14 08:41:00|176.5|174.1|176.5|174.1|176.5|174.1|176.5|174.1|0
1649925670000|2022-04-14 08:41:10|176.43|174.03|176.43|174.03|176.43|174.03|176.43|174.03|0
1649925680000|2022-04-14 08:41:20|176.36|173.96|176.36|173.96|176.36|173.96|176.36|173.96|0
1649925700000|2022-04-14 08:41:40|176.3|173.9|176.23|173.83|176.3|173.9|176.23|173.83|0
1649925710000|2022-04-14 08:41:50|176.16|173.76|176.09|173.69|176.16|173.76|176.09|173.69|0
1649925730000|2022-04-14 08:42:10|176.13|173.73|176.23|173.83|176.23|173.83|176.13|173.73|0
1649925750000|2022-04-14 08:42:30|176.3|173.9|176.3|173.9|176.3|173.9|176.3|173.9|0
1649925760000|2022-04-14 08:42:40|176.26|173.86|176.23|173.83|176.26|173.86|176.23|173.83|0
1649925770000|2022-04-14 08:42:50|176.26|173.86|176.26|173.86|176.3|173.9|176.26|173.86|0
1649925780000|2022-04-14 08:43:00|176.23|173.83|176.16|173.76|176.3|173.9|176.16|173.76|0
1649925790000|2022-04-14 08:43:10|176.23|173.83|176.09|173.69|176.23|173.83|176.09|173.69|0
1649925800000|2022-04-14 08:43:20|176.13|173.73|176.03|173.63|176.13|173.73|176.03|173.63|0
1649925810000|2022-04-14 08:43:30|176.09|173.69|175.99|173.59|176.09|173.69|175.99|173.59|0
1649925820000|2022-04-14 08:43:40|176.02|173.62|175.96|173.56|176.02|173.62|175.96|173.56|0
1649925830000|2022-04-14 08:43:50|175.89|173.49|175.96|173.56|175.96|173.56|175.89|173.49|0
1649925840000|2022-04-14 08:44:00|175.93|173.53|175.96|173.56|175.96|173.56|175.93|173.53|0
1649925850000|2022-04-14 08:44:10|175.89|173.49|175.86|173.46|175.89|173.49|175.86|173.46|0
1649925860000|2022-04-14 08:44:20|175.82|173.42|175.76|173.36|175.82|173.42|175.76|173.36|0
1649925870000|2022-04-14 08:44:30|175.82|173.42|175.75|173.35|175.82|173.42|175.75|173.35|0
1649925880000|2022-04-14 08:44:40|175.79|173.39|175.79|173.39|175.82|173.42|175.79|173.39|0
1649925890000|2022-04-14 08:44:50|175.82|173.42|176.23|173.83|176.23|173.83|175.82|173.42|0
1649925900000|2022-04-14 08:45:00|176.16|173.76|176.23|173.83|176.29|173.89|176.16|173.76|0
1649925920000|2022-04-14 08:45:20|176.29|173.89|176.29|173.89|176.29|173.89|176.29|173.89|0
1649925930000|2022-04-14 08:45:30|176.36|173.96|176.33|173.93|176.36|173.96|176.33|173.93|0
1649925940000|2022-04-14 08:45:40|176.36|173.96|176.43|174.03|176.43|174.03|176.36|173.96|0
1649925950000|2022-04-14 08:45:50|176.46|174.06|176.56|174.16|176.56|174.16|176.46|174.06|0
1649925960000|2022-04-14 08:46:00|176.5|174.1|176.5|174.1|176.5|174.1|176.5|174.1|0
1649925970000|2022-04-14 08:46:10|176.36|173.96|176.36|173.96|176.36|173.96|176.36|173.96|0
1649925980000|2022-04-14 08:46:20|176.43|174.03|176.43|174.03|176.43|174.03|176.43|174.03|0
1649925990000|2022-04-14 08:46:30|176.4|174|176.4|174|176.4|174|176.4|174|0
1649926000000|2022-04-14 08:46:40|176.43|174.03|176.56|174.16|176.56|174.16|176.43|174.03|0
1649926010000|2022-04-14 08:46:50|176.5|174.1|176.46|174.06|176.5|174.1|176.46|174.06|0
1649926020000|2022-04-14 08:47:00|176.36|173.96|176.43|174.03|176.43|174.03|176.36|173.96|0
1649926030000|2022-04-14 08:47:10|176.46|174.06|176.4|174|176.46|174.06|176.4|174|0
1649926040000|2022-04-14 08:47:20|176.43|174.03|176.36|173.96|176.43|174.03|176.36|173.96|0
1649926050000|2022-04-14 08:47:30|176.4|174|176.43|174.03|176.43|174.03|176.4|174|0
1649926060000|2022-04-14 08:47:40|176.36|173.96|176.36|173.96|176.4|174|176.36|173.96|0
1649926070000|2022-04-14 08:47:50|176.43|174.03|176.29|173.89|176.43|174.03|176.29|173.89|0
1649926080000|2022-04-14 08:48:00|176.19|173.79|176.09|173.69|176.19|173.79|176.02|173.62|0
1649926090000|2022-04-14 08:48:10|176.13|173.73|176.09|173.69|176.13|173.73|176.06|173.66|0
1649926100000|2022-04-14 08:48:20|176.13|173.73|176.09|173.69|176.13|173.73|176.09|173.69|0
1649926110000|2022-04-14 08:48:30|176.02|173.62|176.02|173.62|176.02|173.62|176.02|173.62|0
1649926120000|2022-04-14 08:48:40|176.09|173.69|176.02|173.62|176.09|173.69|176.02|173.62|0
1649926130000|2022-04-14 08:48:50|176.09|173.69|176.16|173.76|176.16|173.76|176.09|173.69|0
1649926140000|2022-04-14 08:49:00|176.09|173.69|176.06|173.66|176.09|173.69|176.06|173.66|0
1649926150000|2022-04-14 08:49:10|176.02|173.62|176.02|173.62|176.02|173.62|176.02|173.62|0
1649926160000|2022-04-14 08:49:20|176.09|173.69|176.16|173.76|176.16|173.76|176.09|173.69|0
1649926170000|2022-04-14 08:49:30|176.22|173.82|176.19|173.79|176.22|173.82|176.19|173.79|0
1649926180000|2022-04-14 08:49:40|176.16|173.76|176.22|173.82|176.22|173.82|176.16|173.76|0
1649926190000|2022-04-14 08:49:50|176.16|173.76|176.19|173.79|176.19|173.79|176.16|173.76|0
1649926200000|2022-04-14 08:50:00|176.16|173.76|176.09|173.69|176.16|173.76|176.09|173.69|0
1649926210000|2022-04-14 08:50:10|176.02|173.62|176.06|173.66|176.06|173.66|176.02|173.62|0
1649926220000|2022-04-14 08:50:20|176.02|173.62|176.02|173.62|176.06|173.66|176.02|173.62|0
1649926230000|2022-04-14 08:50:30|176.06|173.66|176.02|173.62|176.06|173.66|176.02|173.62|0
1649926240000|2022-04-14 08:50:40|176.12|173.72|176.06|173.66|176.12|173.72|176.06|173.66|0
1649926250000|2022-04-14 08:50:50|176.09|173.69|176.09|173.69|176.09|173.69|176.02|173.62|0
1649926260000|2022-04-14 08:51:00|176.16|173.76|176.22|173.82|176.22|173.82|176.16|173.76|0
1649926270000|2022-04-14 08:51:10|176.26|173.86|176.16|173.76|176.26|173.86|176.16|173.76|0
1649926280000|2022-04-14 08:51:20|176.09|173.69|176.12|173.72|176.12|173.72|176.09|173.69|0
1649926290000|2022-04-14 08:51:30|176.09|173.69|176.09|173.69|176.12|173.72|176.09|173.69|0
1649926300000|2022-04-14 08:51:40|176.12|173.72|176.09|173.69|176.16|173.76|176.09|173.69|0
1649926310000|2022-04-14 08:51:50|176.16|173.76|176.02|173.62|176.16|173.76|176.02|173.62|0
1649926330000|2022-04-14 08:52:10|175.95|173.55|175.95|173.55|175.95|173.55|175.95|173.55|0
1649926350000|2022-04-14 08:52:30|176.02|173.62|175.92|173.52|176.02|173.62|175.92|173.52|0
1649926360000|2022-04-14 08:52:40|175.82|173.42|175.89|173.49|175.89|173.49|175.82|173.42|0
1649926370000|2022-04-14 08:52:50|175.82|173.42|175.82|173.42|175.82|173.42|175.82|173.42|0
1649926380000|2022-04-14 08:53:00|175.89|173.49|175.85|173.45|175.89|173.49|175.85|173.45|0
1649926390000|2022-04-14 08:53:10|175.95|173.55|175.95|173.55|175.95|173.55|175.95|173.55|0
1649926400000|2022-04-14 08:53:20|175.92|173.52|175.99|173.59|175.99|173.59|175.92|173.52|0
1649926410000|2022-04-14 08:53:30|176.02|173.62|176.09|173.69|176.09|173.69|176.02|173.62|0
1649926420000|2022-04-14 08:53:40|176.12|173.72|176.16|173.76|176.16|173.76|176.12|173.72|0
1649926430000|2022-04-14 08:53:50|176.12|173.72|175.95|173.55|176.12|173.72|175.95|173.55|0
1649926440000|2022-04-14 08:54:00|175.99|173.59|176.02|173.62|176.02|173.62|175.99|173.59|0
1649926450000|2022-04-14 08:54:10|176.09|173.69|176.16|173.76|176.16|173.76|176.09|173.69|0
1649926460000|2022-04-14 08:54:20|176.12|173.72|176.09|173.69|176.12|173.72|176.09|173.69|0
1649926470000|2022-04-14 08:54:30|176.16|173.76|176.09|173.69|176.16|173.76|176.09|173.69|0
1649926480000|2022-04-14 08:54:40|176.16|173.76|176.16|173.76|176.16|173.76|176.16|173.76|0
1649926490000|2022-04-14 08:54:50|176.15|173.75|175.89|173.49|176.15|173.75|175.89|173.49|0
1649926500000|2022-04-14 08:55:00|175.95|173.55|176.02|173.62|176.02|173.62|175.95|173.55|0
1649926520000|2022-04-14 08:55:20|175.95|173.55|175.95|173.55|175.95|173.55|175.95|173.55|0
1649926530000|2022-04-14 08:55:30|176.02|173.62|176.09|173.69|176.09|173.69|176.02|173.62|0
1649926540000|2022-04-14 08:55:40|176.12|173.72|176.09|173.69|176.15|173.75|176.09|173.69|0
1649926550000|2022-04-14 08:55:50|176.15|173.75|176.26|173.86|176.26|173.86|176.15|173.75|0
1649926560000|2022-04-14 08:56:00|176.29|173.89|176.12|173.72|176.29|173.89|176.12|173.72|0
1649926570000|2022-04-14 08:56:10|176.15|173.75|176.15|173.75|176.22|173.82|176.15|173.75|0
1649926580000|2022-04-14 08:56:20|176.09|173.69|176.05|173.65|176.09|173.69|176.05|173.65|0
1649926590000|2022-04-14 08:56:30|176.12|173.72|176.12|173.72|176.12|173.72|176.09|173.69|0
1649926600000|2022-04-14 08:56:40|176.09|173.69|176.09|173.69|176.09|173.69|176.09|173.69|0
1649926610000|2022-04-14 08:56:50|176.05|173.65|176.05|173.65|176.05|173.65|176.05|173.65|0
1649926620000|2022-04-14 08:57:00|176.09|173.69|175.95|173.55|176.09|173.69|175.95|173.55|0
1649926630000|2022-04-14 08:57:10|175.92|173.52|175.92|173.52|175.92|173.52|175.92|173.52|0
1649926640000|2022-04-14 08:57:20|175.82|173.42|175.85|173.45|175.85|173.45|175.82|173.42|0
1649926650000|2022-04-14 08:57:30|175.82|173.42|175.88|173.48|175.88|173.48|175.82|173.42|0
1649926660000|2022-04-14 08:57:40|175.82|173.42|175.82|173.42|175.82|173.42|175.82|173.42|0
1649926670000|2022-04-14 08:57:50|175.78|173.38|175.78|173.38|175.82|173.42|175.78|173.38|0
1649926680000|2022-04-14 08:58:00|175.82|173.42|175.95|173.55|175.95|173.55|175.82|173.42|0
1649926700000|2022-04-14 08:58:20|175.92|173.52|175.92|173.52|175.92|173.52|175.92|173.52|0
1649926710000|2022-04-14 08:58:30|175.88|173.48|175.88|173.48|175.88|173.48|175.85|173.45|0
1649926720000|2022-04-14 08:58:40|175.95|173.55|175.95|173.55|175.95|173.55|175.95|173.55|0
1649926730000|2022-04-14 08:58:50|175.88|173.48|175.88|173.48|175.92|173.52|175.88|173.48|0
1649926740000|2022-04-14 08:59:00|175.85|173.45|175.85|173.45|175.85|173.45|175.85|173.45|0
1649926750000|2022-04-14 08:59:10|175.88|173.48|175.85|173.45|175.88|173.48|175.85|173.45|0
1649926760000|2022-04-14 08:59:20|175.88|173.48|175.88|173.48|175.88|173.48|175.88|173.48|0
1649926770000|2022-04-14 08:59:30|175.85|173.45|175.82|173.42|175.88|173.48|175.82|173.42|0
1649926780000|2022-04-14 08:59:40|175.75|173.35|175.78|173.38|175.78|173.38|175.75|173.35|0
1649926790000|2022-04-14 08:59:50|175.82|173.42|175.75|173.35|175.82|173.42|175.75|173.35|0
1649926800000|2022-04-14 09:00:00|175.82|173.42|175.88|173.48|175.88|173.48|175.82|173.42|0
1649926810000|2022-04-14 09:00:10|175.95|173.55|175.92|173.52|175.95|173.55|175.88|173.48|0
1649926820000|2022-04-14 09:00:20|175.95|173.55|175.82|173.42|175.95|173.55|175.82|173.42|0
1649926830000|2022-04-14 09:00:30|175.92|173.52|175.85|173.45|175.92|173.52|175.85|173.45|0
1649926840000|2022-04-14 09:00:40|175.88|173.48|175.85|173.45|175.88|173.48|175.85|173.45|0
1649926850000|2022-04-14 09:00:50|175.88|173.48|175.85|173.45|175.88|173.48|175.85|173.45|0
1649926860000|2022-04-14 09:01:00|175.82|173.42|175.78|173.38|175.82|173.42|175.78|173.38|0
1649926870000|2022-04-14 09:01:10|175.75|173.35|175.75|173.35|175.75|173.35|175.75|173.35|0
1649926880000|2022-04-14 09:01:20|175.68|173.28|175.68|173.28|175.68|173.28|175.68|173.28|0
1649926890000|2022-04-14 09:01:30|175.72|173.32|175.75|173.35|175.81|173.41|175.72|173.32|0
1649926910000|2022-04-14 09:01:50|175.81|173.41|175.63|173.23|175.81|173.41|175.63|173.23|0
1649926920000|2022-04-14 09:02:00|175.02|172.62|175.02|172.62|175.06|172.66|174.99|172.59|0
1649926930000|2022-04-14 09:02:10|174.95|172.55|174.95|172.55|174.95|172.55|174.95|172.55|0
1649926950000|2022-04-14 09:02:30|174.89|172.49|174.92|172.52|174.95|172.55|174.89|172.49|0
1649926960000|2022-04-14 09:02:40|174.95|172.55|174.99|172.59|175.02|172.62|174.95|172.55|0
1649926970000|2022-04-14 09:02:50|174.95|172.55|174.99|172.59|174.99|172.59|174.95|172.55|0
1649926980000|2022-04-14 09:03:00|175.02|172.62|174.95|172.55|175.02|172.62|174.95|172.55|0
1649927010000|2022-04-14 09:03:30|174.99|172.59|175.02|172.62|175.02|172.62|174.99|172.59|0
1649927020000|2022-04-14 09:03:40|174.95|172.55|174.95|172.55|174.95|172.55|174.95|172.55|0
1649927030000|2022-04-14 09:03:50|174.99|172.59|175.02|172.62|175.02|172.62|174.95|172.55|0
1649927040000|2022-04-14 09:04:00|175.09|172.69|175.36|172.96|175.36|172.96|175.09|172.69|0
1649927050000|2022-04-14 09:04:10|175.33|172.93|175.36|172.96|175.36|172.96|175.29|172.89|0
1649927060000|2022-04-14 09:04:20|175.43|173.03|175.36|172.96|175.43|173.03|175.36|172.96|0
1649927070000|2022-04-14 09:04:30|175.43|173.03|175.39|172.99|175.43|173.03|175.39|172.99|0
1649927080000|2022-04-14 09:04:40|175.36|172.96|175.43|173.03|175.43|173.03|175.36|172.96|0
1649927090000|2022-04-14 09:04:50|175.42|173.02|175.42|173.02|175.42|173.02|175.42|173.02|0
1649927100000|2022-04-14 09:05:00|175.63|173.23|175.63|173.23|175.63|173.23|175.63|173.23|0
1649927110000|2022-04-14 09:05:10|175.76|173.36|175.49|173.09|175.76|173.36|175.49|173.09|0
1649927120000|2022-04-14 09:05:20|175.42|173.02|175.29|172.89|175.42|173.02|175.29|172.89|0
1649927130000|2022-04-14 09:05:30|175.09|172.69|174.99|172.59|175.09|172.69|174.99|172.59|0
1649927140000|2022-04-14 09:05:40|175.09|172.69|175.09|172.69|175.09|172.69|175.06|172.66|0
1649927150000|2022-04-14 09:05:50|175.16|172.76|175.22|172.82|175.22|172.82|175.16|172.76|0
1649927160000|2022-04-14 09:06:00|175.12|172.72|175.09|172.69|175.12|172.72|175.09|172.69|0
1649927170000|2022-04-14 09:06:10|175.02|172.62|175.02|172.62|175.09|172.69|175.02|172.62|0
1649927180000|2022-04-14 09:06:20|174.95|172.55|174.95|172.55|174.95|172.55|174.92|172.52|0
1649927190000|2022-04-14 09:06:30|174.92|172.52|174.95|172.55|174.95|172.55|174.92|172.52|0
1649927200000|2022-04-14 09:06:40|174.89|172.49|174.95|172.55|174.95|172.55|174.89|172.49|0
1649927210000|2022-04-14 09:06:50|174.92|172.52|174.85|172.45|174.92|172.52|174.85|172.45|0
1649927220000|2022-04-14 09:07:00|174.89|172.49|175.09|172.69|175.09|172.69|174.89|172.49|0
1649927230000|2022-04-14 09:07:10|175.02|172.62|174.95|172.55|175.02|172.62|174.95|172.55|0
1649927240000|2022-04-14 09:07:20|174.89|172.49|175.02|172.62|175.02|172.62|174.89|172.49|0
1649927260000|2022-04-14 09:07:40|175.09|172.69|175.02|172.62|175.09|172.69|175.02|172.62|0
1649927290000|2022-04-14 09:08:10|174.95|172.55|174.95|172.55|174.95|172.55|174.92|172.52|0
1649927300000|2022-04-14 09:08:20|175.02|172.62|175.09|172.69|175.09|172.69|175.02|172.62|0
1649927310000|2022-04-14 09:08:30|175.15|172.75|175.26|172.86|175.26|172.86|175.15|172.75|0
1649927320000|2022-04-14 09:08:40|175.22|172.82|175.42|173.02|175.42|173.02|175.22|172.82|0
1649927330000|2022-04-14 09:08:50|175.49|173.09|175.56|173.16|175.56|173.16|175.49|173.09|0
1649927340000|2022-04-14 09:09:00|175.49|173.09|175.49|173.09|175.49|173.09|175.49|173.09|0
1649927350000|2022-04-14 09:09:10|175.42|173.02|175.42|173.02|175.49|173.09|175.42|173.02|0
1649927360000|2022-04-14 09:09:20|175.39|172.99|175.42|173.02|175.42|173.02|175.36|172.96|0
1649927370000|2022-04-14 09:09:30|175.36|172.96|175.42|173.02|175.42|173.02|175.36|172.96|0
1649927380000|2022-04-14 09:09:40|175.49|173.09|175.49|173.09|175.49|173.09|175.49|173.09|0
1649927390000|2022-04-14 09:09:50|175.46|173.06|175.36|172.96|175.46|173.06|175.36|172.96|0
1649927400000|2022-04-14 09:10:00|175.42|173.02|175.49|173.09|175.49|173.09|175.42|173.02|0
1649927410000|2022-04-14 09:10:10|175.62|173.22|175.62|173.22|175.62|173.22|175.62|173.22|0
1649927420000|2022-04-14 09:10:20|175.59|173.19|175.56|173.16|175.59|173.19|175.56|173.16|0
1649927430000|2022-04-14 09:10:30|175.59|173.19|175.46|173.06|175.59|173.19|175.46|173.06|0
1649927440000|2022-04-14 09:10:40|175.49|173.09|175.56|173.16|175.66|173.26|175.49|173.09|0
1649927450000|2022-04-14 09:10:50|175.62|173.22|175.76|173.36|175.76|173.36|175.62|173.22|0
1649927460000|2022-04-14 09:11:00|175.69|173.29|175.79|173.39|175.79|173.39|175.69|173.29|0
1649927470000|2022-04-14 09:11:10|176|173.6|176.03|173.63|176.03|173.63|175.96|173.56|0
1649927480000|2022-04-14 09:11:20|175.96|173.56|176.03|173.63|176.1|173.7|175.96|173.56|0
1649927490000|2022-04-14 09:11:30|176.06|173.66|176.03|173.63|176.06|173.66|176.03|173.63|0
1649927500000|2022-04-14 09:11:40|176|173.6|175.89|173.49|176.03|173.63|175.89|173.49|0
1649927510000|2022-04-14 09:11:50|175.96|173.56|175.89|173.49|175.96|173.56|175.89|173.49|0
1649927520000|2022-04-14 09:12:00|175.96|173.56|175.93|173.53|175.96|173.56|175.93|173.53|0
1649927530000|2022-04-14 09:12:10|175.89|173.49|175.86|173.46|175.93|173.53|175.86|173.46|0
1649927540000|2022-04-14 09:12:20|175.76|173.36|175.86|173.46|175.86|173.46|175.76|173.36|0
1649927550000|2022-04-14 09:12:30|175.89|173.49|175.96|173.56|175.96|173.56|175.89|173.49|0
1649927560000|2022-04-14 09:12:40|175.89|173.49|175.76|173.36|175.89|173.49|175.76|173.36|0
1649927570000|2022-04-14 09:12:50|175.69|173.29|175.73|173.33|175.76|173.36|175.69|173.29|0
1649927580000|2022-04-14 09:13:00|175.76|173.36|175.73|173.33|175.76|173.36|175.73|173.33|0
1649927590000|2022-04-14 09:13:10|175.69|173.29|175.69|173.29|175.73|173.33|175.69|173.29|0
1649927600000|2022-04-14 09:13:20|175.66|173.26|175.66|173.26|175.69|173.29|175.66|173.26|0
1649927610000|2022-04-14 09:13:30|175.69|173.29|175.62|173.22|175.69|173.29|175.62|173.22|0
1649927620000|2022-04-14 09:13:40|175.59|173.19|175.52|173.12|175.59|173.19|175.52|173.12|0
1649927630000|2022-04-14 09:13:50|175.42|173.02|175.42|173.02|175.42|173.02|175.42|173.02|0
1649927640000|2022-04-14 09:14:00|175.39|172.99|175.08|172.68|175.39|172.99|175.08|172.68|0
1649927650000|2022-04-14 09:14:10|175.05|172.65|175.02|172.62|175.05|172.65|175.02|172.62|0
1649927660000|2022-04-14 09:14:20|174.88|172.48|174.95|172.55|174.95|172.55|174.88|172.48|0
1649927670000|2022-04-14 09:14:30|175.02|172.62|175.22|172.82|175.22|172.82|175.02|172.62|0
1649927680000|2022-04-14 09:14:40|175.29|172.89|175.22|172.82|175.29|172.89|175.19|172.79|0
1649927690000|2022-04-14 09:14:50|175.25|172.85|175.35|172.95|175.35|172.95|175.25|172.85|0
1649927700000|2022-04-14 09:15:00|175.32|172.92|175.49|173.09|175.49|173.09|175.29|172.89|0
1649927710000|2022-04-14 09:15:10|175.56|173.16|175.42|173.02|175.56|173.16|175.42|173.02|0
1649927720000|2022-04-14 09:15:20|175.35|172.95|175.39|172.99|175.39|172.99|175.29|172.89|0
1649927730000|2022-04-14 09:15:30|175.49|173.09|175.49|173.09|175.49|173.09|175.46|173.06|0
1649927740000|2022-04-14 09:15:40|175.42|173.02|175.46|173.06|175.49|173.09|175.42|173.02|0
1649927750000|2022-04-14 09:15:50|175.49|173.09|175.35|172.95|175.49|173.09|175.35|172.95|0
1649927760000|2022-04-14 09:16:00|175.39|172.99|175.42|173.02|175.42|173.02|175.32|172.92|0
1649927770000|2022-04-14 09:16:10|175.49|173.09|175.49|173.09|175.52|173.12|175.49|173.09|0
1649927780000|2022-04-14 09:16:20|175.55|173.15|175.49|173.09|175.55|173.15|175.49|173.09|0
1649927790000|2022-04-14 09:16:30|175.45|173.05|175.39|172.99|175.49|173.09|175.39|172.99|0
1649927800000|2022-04-14 09:16:40|175.35|172.95|175.42|173.02|175.45|173.05|175.35|172.95|0
1649927810000|2022-04-14 09:16:50|175.39|172.99|175.15|172.75|175.39|172.99|175.15|172.75|0
1649927820000|2022-04-14 09:17:00|175.19|172.79|175.22|172.82|175.22|172.82|175.19|172.79|0
1649927830000|2022-04-14 09:17:10|175.25|172.85|175.25|172.85|175.25|172.85|175.22|172.82|0
1649927840000|2022-04-14 09:17:20|175.22|172.82|175.39|172.99|175.39|172.99|175.22|172.82|0
1649927850000|2022-04-14 09:17:30|175.28|172.88|175.25|172.85|175.28|172.88|175.25|172.85|0
1649927860000|2022-04-14 09:17:40|175.18|172.78|175.25|172.85|175.25|172.85|175.18|172.78|0
1649927870000|2022-04-14 09:17:50|175.22|172.82|175.22|172.82|175.22|172.82|175.22|172.82|0
1649927880000|2022-04-14 09:18:00|175.18|172.78|175.32|172.92|175.32|172.92|175.18|172.78|0
1649927890000|2022-04-14 09:18:10|175.39|172.99|175.35|172.95|175.42|173.02|175.35|172.95|0
1649927900000|2022-04-14 09:18:20|175.28|172.88|175.28|172.88|175.32|172.92|175.28|172.88|0
1649927910000|2022-04-14 09:18:30|175.32|172.92|175.28|172.88|175.32|172.92|175.28|172.88|0
1649927920000|2022-04-14 09:18:40|175.18|172.78|175.22|172.82|175.22|172.82|175.18|172.78|0
1649927930000|2022-04-14 09:18:50|175.25|172.85|175.28|172.88|175.28|172.88|175.25|172.85|0
1649927940000|2022-04-14 09:19:00|175.25|172.85|175.35|172.95|175.35|172.95|175.25|172.85|0
1649927950000|2022-04-14 09:19:10|175.49|173.09|175.49|173.09|175.49|173.09|175.45|173.05|0
1649927960000|2022-04-14 09:19:20|175.52|173.12|175.62|173.22|175.62|173.22|175.52|173.12|0
1649927980000|2022-04-14 09:19:40|175.55|173.15|175.62|173.22|175.62|173.22|175.55|173.15|0
1649927990000|2022-04-14 09:19:50|175.59|173.19|175.55|173.15|175.59|173.19|175.55|173.15|0
1649928000000|2022-04-14 09:20:00|175.49|173.09|175.42|173.02|175.52|173.12|175.42|173.02|0
1649928010000|2022-04-14 09:20:10|175.39|172.99|175.35|172.95|175.39|172.99|175.35|172.95|0
1649928020000|2022-04-14 09:20:20|175.42|173.02|175.55|173.15|175.55|173.15|175.42|173.02|0
1649928030000|2022-04-14 09:20:30|175.52|173.12|175.55|173.15|175.55|173.15|175.52|173.12|0
1649928040000|2022-04-14 09:20:40|175.49|173.09|175.49|173.09|175.49|173.09|175.49|173.09|0
1649928060000|2022-04-14 09:21:00|175.28|172.88|175.49|173.09|175.49|173.09|175.28|172.88|0
1649928070000|2022-04-14 09:21:10|175.42|173.02|175.45|173.05|175.45|173.05|175.42|173.02|0
1649928080000|2022-04-14 09:21:20|175.42|173.02|175.45|173.05|175.45|173.05|175.42|173.02|0
1649928090000|2022-04-14 09:21:30|175.49|173.09|175.35|172.95|175.49|173.09|175.35|172.95|0
1649928100000|2022-04-14 09:21:40|175.42|173.02|175.39|172.99|175.42|173.02|175.39|172.99|0
1649928110000|2022-04-14 09:21:50|175.42|173.02|175.42|173.02|175.42|173.02|175.35|172.95|0
1649928120000|2022-04-14 09:22:00|175.45|173.05|175.45|173.05|175.45|173.05|175.42|173.02|0
1649928130000|2022-04-14 09:22:10|175.42|173.02|175.38|172.98|175.42|173.02|175.38|172.98|0
1649928140000|2022-04-14 09:22:20|175.42|173.02|175.35|172.95|175.42|173.02|175.28|172.88|0
1649928150000|2022-04-14 09:22:30|175.28|172.88|175.35|172.95|175.35|172.95|175.28|172.88|0
1649928160000|2022-04-14 09:22:40|175.28|172.88|175.32|172.92|175.32|172.92|175.28|172.88|0
1649928170000|2022-04-14 09:22:50|175.28|172.88|175.35|172.95|175.35|172.95|175.28|172.88|0
1649928180000|2022-04-14 09:23:00|175.38|172.98|175.28|172.88|175.38|172.98|175.28|172.88|0
1649928190000|2022-04-14 09:23:10|175.21|172.81|175.32|172.92|175.32|172.92|175.21|172.81|0
1649928200000|2022-04-14 09:23:20|175.28|172.88|175.28|172.88|175.28|172.88|175.28|172.88|0
1649928220000|2022-04-14 09:23:40|175.25|172.85|175.25|172.85|175.25|172.85|175.25|172.85|0
1649928230000|2022-04-14 09:23:50|175.21|172.81|175.05|172.65|175.21|172.81|175.05|172.65|0
1649928240000|2022-04-14 09:24:00|175.08|172.68|175.15|172.75|175.21|172.81|175.08|172.68|0
1649928250000|2022-04-14 09:24:10|175.18|172.78|175.15|172.75|175.18|172.78|175.15|172.75|0
1649928260000|2022-04-14 09:24:20|175.18|172.78|175.28|172.88|175.28|172.88|175.18|172.78|0
1649928270000|2022-04-14 09:24:30|175.35|172.95|175.32|172.92|175.35|172.95|175.32|172.92|0
1649928280000|2022-04-14 09:24:40|175.28|172.88|175.28|172.88|175.28|172.88|175.25|172.85|0
1649928290000|2022-04-14 09:24:50|175.21|172.81|175.25|172.85|175.28|172.88|175.21|172.81|0
1649928300000|2022-04-14 09:25:00|175.21|172.81|175.15|172.75|175.21|172.81|175.15|172.75|0
1649928310000|2022-04-14 09:25:10|175.18|172.78|175.21|172.81|175.21|172.81|175.15|172.75|0
1649928320000|2022-04-14 09:25:20|175.18|172.78|175.18|172.78|175.18|172.78|175.15|172.75|0
1649928330000|2022-04-14 09:25:30|175.21|172.81|175.32|172.92|175.32|172.92|175.21|172.81|0
1649928340000|2022-04-14 09:25:40|175.35|172.95|175.35|172.95|175.35|172.95|175.35|172.95|0
1649928350000|2022-04-14 09:25:50|175.42|173.02|175.48|173.08|175.52|173.12|175.42|173.02|0
1649928360000|2022-04-14 09:26:00|175.42|173.02|175.42|173.02|175.42|173.02|175.42|173.02|0
1649928370000|2022-04-14 09:26:10|175.35|172.95|175.42|173.02|175.42|173.02|175.35|172.95|0
1649928380000|2022-04-14 09:26:20|175.35|172.95|175.42|173.02|175.42|173.02|175.35|172.95|0
1649928390000|2022-04-14 09:26:30|175.45|173.05|175.42|173.02|175.45|173.05|175.42|173.02|0
1649928400000|2022-04-14 09:26:40|175.38|172.98|175.42|173.02|175.42|173.02|175.38|172.98|0
1649928410000|2022-04-14 09:26:50|175.45|173.05|175.35|172.95|175.45|173.05|175.35|172.95|0
1649928420000|2022-04-14 09:27:00|175.42|173.02|175.55|173.15|175.55|173.15|175.42|173.02|0
1649928430000|2022-04-14 09:27:10|175.48|173.08|175.55|173.15|175.55|173.15|175.48|173.08|0
1649928440000|2022-04-14 09:27:20|175.45|173.05|175.48|173.08|175.48|173.08|175.45|173.05|0
1649928450000|2022-04-14 09:27:30|175.42|173.02|175.48|173.08|175.48|173.08|175.42|173.02|0
1649928460000|2022-04-14 09:27:40|175.55|173.15|175.52|173.12|175.55|173.15|175.52|173.12|0
1649928470000|2022-04-14 09:27:50|175.48|173.08|175.45|173.05|175.48|173.08|175.45|173.05|0
1649928480000|2022-04-14 09:28:00|175.48|173.08|175.48|173.08|175.48|173.08|175.48|173.08|0
1649928500000|2022-04-14 09:28:20|175.35|172.95|175.35|172.95|175.35|172.95|175.35|172.95|0
1649928510000|2022-04-14 09:28:30|175.41|173.01|175.41|173.01|175.41|173.01|175.41|173.01|0
1649928520000|2022-04-14 09:28:40|175.38|172.98|175.41|173.01|175.41|173.01|175.38|172.98|0
1649928530000|2022-04-14 09:28:50|175.38|172.98|175.38|172.98|175.38|172.98|175.38|172.98|0
1649928540000|2022-04-14 09:29:00|175.35|172.95|175.35|172.95|175.35|172.95|175.35|172.95|0
1649928550000|2022-04-14 09:29:10|175.28|172.88|175.31|172.91|175.31|172.91|175.28|172.88|0
1649928560000|2022-04-14 09:29:20|175.35|172.95|175.28|172.88|175.35|172.95|175.28|172.88|0
1649928570000|2022-04-14 09:29:30|175.31|172.91|175.35|172.95|175.35|172.95|175.31|172.91|0
1649928580000|2022-04-14 09:29:40|175.41|173.01|175.35|172.95|175.41|173.01|175.35|172.95|0
1649928590000|2022-04-14 09:29:50|175.41|173.01|175.28|172.88|175.41|173.01|175.28|172.88|0
1649928600000|2022-04-14 09:30:00|175.21|172.81|175.14|172.74|175.21|172.81|175.14|172.74|0
1649928610000|2022-04-14 09:30:10|175.18|172.78|175.35|172.95|175.35|172.95|175.18|172.78|0
1649928620000|2022-04-14 09:30:20|175.31|172.91|175.25|172.85|175.31|172.91|175.25|172.85|0
1649928630000|2022-04-14 09:30:30|175.28|172.88|175.14|172.74|175.28|172.88|175.14|172.74|0
1649928640000|2022-04-14 09:30:40|175.21|172.81|175.21|172.81|175.25|172.85|175.21|172.81|0
1649928650000|2022-04-14 09:30:50|175.18|172.78|175.21|172.81|175.21|172.81|175.18|172.78|0
1649928660000|2022-04-14 09:31:00|175.14|172.74|175.14|172.74|175.14|172.74|175.14|172.74|0
1649928670000|2022-04-14 09:31:10|175.08|172.68|175.21|172.81|175.21|172.81|175.08|172.68|0
1649928690000|2022-04-14 09:31:30|175.28|172.88|175.21|172.81|175.28|172.88|175.21|172.81|0
1649928700000|2022-04-14 09:31:40|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1649928710000|2022-04-14 09:31:50|175.14|172.74|175.25|172.85|175.25|172.85|175.14|172.74|0
1649928720000|2022-04-14 09:32:00|175.41|173.01|175.28|172.88|175.41|173.01|175.28|172.88|0
1649928730000|2022-04-14 09:32:10|175.25|172.85|175.25|172.85|175.28|172.88|175.25|172.85|0
1649928740000|2022-04-14 09:32:20|175.28|172.88|175.21|172.81|175.28|172.88|175.21|172.81|0
1649928760000|2022-04-14 09:32:40|175.18|172.78|175.14|172.74|175.18|172.78|175.14|172.74|0
1649928770000|2022-04-14 09:32:50|175.21|172.81|175.14|172.74|175.21|172.81|175.14|172.74|0
1649928780000|2022-04-14 09:33:00|175.21|172.81|175.14|172.74|175.21|172.81|175.14|172.74|0
1649928790000|2022-04-14 09:33:10|175.08|172.68|174.87|172.47|175.08|172.68|174.87|172.47|0
1649928800000|2022-04-14 09:33:20|174.81|172.41|174.81|172.41|174.81|172.41|174.81|172.41|0
1649928810000|2022-04-14 09:33:30|174.87|172.47|174.81|172.41|174.87|172.47|174.81|172.41|0
1649928820000|2022-04-14 09:33:40|174.87|172.47|174.87|172.47|174.87|172.47|174.84|172.44|0
1649928830000|2022-04-14 09:33:50|174.94|172.54|175.01|172.61|175.01|172.61|174.94|172.54|0
1649928840000|2022-04-14 09:34:00|174.94|172.54|174.87|172.47|174.94|172.54|174.87|172.47|0
1649928860000|2022-04-14 09:34:20|174.81|172.41|174.81|172.41|174.84|172.44|174.81|172.41|0
1649928870000|2022-04-14 09:34:30|174.87|172.47|174.87|172.47|174.87|172.47|174.81|172.41|0
1649928880000|2022-04-14 09:34:40|174.81|172.41|174.74|172.34|174.81|172.41|174.74|172.34|0
1649928890000|2022-04-14 09:34:50|174.81|172.41|174.81|172.41|174.87|172.47|174.81|172.41|0
1649928900000|2022-04-14 09:35:00|174.84|172.44|174.84|172.44|174.84|172.44|174.84|172.44|0
1649928910000|2022-04-14 09:35:10|174.81|172.41|174.77|172.37|174.81|172.41|174.77|172.37|0
1649928920000|2022-04-14 09:35:20|174.74|172.34|174.74|172.34|174.77|172.37|174.74|172.34|0
1649928930000|2022-04-14 09:35:30|174.67|172.27|174.6|172.2|174.67|172.27|174.6|172.2|0
1649928940000|2022-04-14 09:35:40|174.67|172.27|174.6|172.2|174.67|172.27|174.6|172.2|0
1649928950000|2022-04-14 09:35:50|174.67|172.27|174.67|172.27|174.74|172.34|174.67|172.27|0
1649928960000|2022-04-14 09:36:00|174.6|172.2|174.67|172.27|174.67|172.27|174.6|172.2|0
1649928970000|2022-04-14 09:36:10|174.74|172.34|174.71|172.31|174.74|172.34|174.71|172.31|0
1649928980000|2022-04-14 09:36:20|174.67|172.27|174.6|172.2|174.67|172.27|174.6|172.2|0
1649928990000|2022-04-14 09:36:30|174.67|172.27|174.81|172.41|174.81|172.41|174.6|172.2|0
1649929000000|2022-04-14 09:36:40|174.74|172.34|174.74|172.34|174.74|172.34|174.74|172.34|0
1649929010000|2022-04-14 09:36:50|174.67|172.27|174.67|172.27|174.74|172.34|174.67|172.27|0
1649929020000|2022-04-14 09:37:00|174.74|172.34|174.81|172.41|174.81|172.41|174.74|172.34|0
1649929030000|2022-04-14 09:37:10|174.77|172.37|174.74|172.34|174.77|172.37|174.74|172.34|0
1649929040000|2022-04-14 09:37:20|174.77|172.37|174.74|172.34|174.8|172.4|174.74|172.34|0
1649929050000|2022-04-14 09:37:30|174.67|172.27|174.74|172.34|174.74|172.34|174.67|172.27|0
1649929060000|2022-04-14 09:37:40|174.87|172.47|174.87|172.47|174.87|172.47|174.87|172.47|0
1649929080000|2022-04-14 09:38:00|174.84|172.44|174.87|172.47|174.87|172.47|174.84|172.44|0
1649929090000|2022-04-14 09:38:10|174.8|172.4|174.74|172.34|174.8|172.4|174.74|172.34|0
1649929110000|2022-04-14 09:38:30|174.67|172.27|174.74|172.34|174.74|172.34|174.67|172.27|0
1649929120000|2022-04-14 09:38:40|174.77|172.37|174.87|172.47|174.87|172.47|174.77|172.37|0
1649929130000|2022-04-14 09:38:50|174.84|172.44|174.87|172.47|174.87|172.47|174.84|172.44|0
1649929150000|2022-04-14 09:39:10|174.8|172.4|174.8|172.4|174.8|172.4|174.8|172.4|0
1649929160000|2022-04-14 09:39:20|174.74|172.34|174.74|172.34|174.74|172.34|174.74|172.34|0
1649929170000|2022-04-14 09:39:30|174.67|172.27|174.74|172.34|174.74|172.34|174.67|172.27|0
1649929200000|2022-04-14 09:40:00|174.7|172.3|174.7|172.3|174.7|172.3|174.7|172.3|0
1649929210000|2022-04-14 09:40:10|174.74|172.34|174.74|172.34|174.77|172.37|174.74|172.34|0
1649929220000|2022-04-14 09:40:20|174.7|172.3|174.74|172.34|174.74|172.34|174.7|172.3|0
1649929240000|2022-04-14 09:40:40|174.67|172.27|174.6|172.2|174.67|172.27|174.6|172.2|0
1649929270000|2022-04-14 09:41:10|174.67|172.27|174.67|172.27|174.67|172.27|174.67|172.27|0
1649929280000|2022-04-14 09:41:20|174.64|172.24|174.74|172.34|174.74|172.34|174.64|172.24|0
1649929290000|2022-04-14 09:41:30|174.7|172.3|174.7|172.3|174.7|172.3|174.7|172.3|0
1649929300000|2022-04-14 09:41:40|174.67|172.27|174.8|172.4|174.87|172.47|174.67|172.27|0
1649929310000|2022-04-14 09:41:50|174.74|172.34|174.8|172.4|174.8|172.4|174.74|172.34|0
1649929320000|2022-04-14 09:42:00|174.87|172.47|174.8|172.4|174.87|172.47|174.8|172.4|0
1649929330000|2022-04-14 09:42:10|174.94|172.54|174.87|172.47|174.94|172.54|174.87|172.47|0
1649929340000|2022-04-14 09:42:20|174.8|172.4|174.74|172.34|174.84|172.44|174.74|172.34|0
1649929350000|2022-04-14 09:42:30|174.77|172.37|174.8|172.4|174.8|172.4|174.77|172.37|0
1649929360000|2022-04-14 09:42:40|174.77|172.37|174.8|172.4|174.8|172.4|174.77|172.37|0
1649929380000|2022-04-14 09:43:00|174.67|172.27|174.74|172.34|174.74|172.34|174.67|172.27|0
1649929400000|2022-04-14 09:43:20|174.7|172.3|174.77|172.37|174.77|172.37|174.7|172.3|0
1649929410000|2022-04-14 09:43:30|174.8|172.4|174.74|172.34|174.8|172.4|174.74|172.34|0
1649929420000|2022-04-14 09:43:40|174.73|172.33|174.73|172.33|174.73|172.33|174.73|172.33|0
1649929440000|2022-04-14 09:44:00|174.67|172.27|174.67|172.27|174.73|172.33|174.67|172.27|0
1649929450000|2022-04-14 09:44:10|174.7|172.3|174.6|172.2|174.7|172.3|174.6|172.2|0
1649929460000|2022-04-14 09:44:20|174.64|172.24|174.64|172.24|174.64|172.24|174.64|172.24|0
1649929470000|2022-04-14 09:44:30|174.67|172.27|174.73|172.33|174.73|172.33|174.64|172.24|0
1649929480000|2022-04-14 09:44:40|174.67|172.27|174.8|172.4|174.8|172.4|174.67|172.27|0
1649929490000|2022-04-14 09:44:50|174.87|172.47|174.8|172.4|174.87|172.47|174.73|172.33|0
1649929500000|2022-04-14 09:45:00|174.84|172.44|174.84|172.44|174.84|172.44|174.84|172.44|0
1649929510000|2022-04-14 09:45:10|174.8|172.4|174.8|172.4|174.8|172.4|174.8|172.4|0
1649929530000|2022-04-14 09:45:30|174.84|172.44|174.9|172.5|174.9|172.5|174.84|172.44|0
1649929540000|2022-04-14 09:45:40|174.87|172.47|174.8|172.4|174.87|172.47|174.8|172.4|0
1649929560000|2022-04-14 09:46:00|174.94|172.54|174.87|172.47|174.94|172.54|174.87|172.47|0
1649929570000|2022-04-14 09:46:10|174.9|172.5|174.8|172.4|174.9|172.5|174.8|172.4|0
1649929580000|2022-04-14 09:46:20|174.73|172.33|174.73|172.33|174.73|172.33|174.73|172.33|0
1649929590000|2022-04-14 09:46:30|174.67|172.27|174.67|172.27|174.67|172.27|174.67|172.27|0
1649929600000|2022-04-14 09:46:40|174.73|172.33|174.73|172.33|174.73|172.33|174.73|172.33|0
1649929620000|2022-04-14 09:47:00|174.67|172.27|174.67|172.27|174.73|172.33|174.67|172.27|0
1649929660000|2022-04-14 09:47:40|174.7|172.3|174.67|172.27|174.7|172.3|174.67|172.27|0
1649929670000|2022-04-14 09:47:50|174.7|172.3|174.73|172.33|174.73|172.33|174.67|172.27|0
1649929680000|2022-04-14 09:48:00|174.7|172.3|174.8|172.4|174.8|172.4|174.7|172.3|0
1649929690000|2022-04-14 09:48:10|174.77|172.37|174.8|172.4|174.8|172.4|174.77|172.37|0
1649929710000|2022-04-14 09:48:30|174.73|172.33|174.73|172.33|174.73|172.33|174.73|172.33|0
1649929720000|2022-04-14 09:48:40|174.77|172.37|174.8|172.4|174.8|172.4|174.77|172.37|0
1649929730000|2022-04-14 09:48:50|174.93|172.53|174.93|172.53|174.93|172.53|174.93|172.53|0
1649929740000|2022-04-14 09:49:00|174.87|172.47|174.87|172.47|174.87|172.47|174.87|172.47|0
1649929750000|2022-04-14 09:49:10|174.83|172.43|174.8|172.4|174.83|172.43|174.8|172.4|0
1649929760000|2022-04-14 09:49:20|174.87|172.47|174.8|172.4|174.87|172.47|174.8|172.4|0
1649929780000|2022-04-14 09:49:40|174.73|172.33|174.8|172.4|174.8|172.4|174.73|172.33|0
1649929790000|2022-04-14 09:49:50|174.73|172.33|174.77|172.37|174.77|172.37|174.73|172.33|0
1649929800000|2022-04-14 09:50:00|174.8|172.4|175.41|173.01|175.41|173.01|174.8|172.4|0
1649929810000|2022-04-14 09:50:10|174.97|172.57|175.34|172.94|175.34|172.94|174.93|172.53|0
1649929820000|2022-04-14 09:50:20|175.41|173.01|176.15|173.75|176.35|173.95|175.41|173.01|0
1649929830000|2022-04-14 09:50:30|175.81|173.41|175.81|173.41|175.81|173.41|175.81|173.41|0
1649929840000|2022-04-14 09:50:40|175.94|173.54|176.29|173.41|176.32|173.65|175.94|173.41|0
1649929850000|2022-04-14 09:50:50|176.25|173.37|175.91|173.03|176.25|173.37|175.91|173.03|0
1649929860000|2022-04-14 09:51:00|175.88|173|176.25|173.37|176.25|173.37|175.88|173|0
1649929870000|2022-04-14 09:51:10|176.18|173.3|175.85|172.97|176.18|173.3|175.85|172.97|0
1649929880000|2022-04-14 09:51:20|175.91|173.03|176.15|173.27|176.15|173.27|175.91|173.03|0
1649929890000|2022-04-14 09:51:30|176.25|173.37|176.05|173.17|176.25|173.37|175.98|173.1|0
1649929900000|2022-04-14 09:51:40|176.02|173.14|175.91|173.03|176.02|173.14|175.91|173.03|0
1649929910000|2022-04-14 09:51:50|175.98|173.1|175.91|173.03|175.98|173.1|175.91|173.03|0
1649929920000|2022-04-14 09:52:00|175.78|172.9|176.12|173.24|176.12|173.24|175.71|172.83|0
1649929930000|2022-04-14 09:52:10|176.05|173.17|175.91|173.03|176.05|173.17|175.88|173|0
1649929940000|2022-04-14 09:52:20|175.85|172.97|175.85|172.97|175.85|172.97|175.85|172.97|0
1649929950000|2022-04-14 09:52:30|175.88|173|175.88|173|175.88|173|175.85|172.97|0
1649929960000|2022-04-14 09:52:40|175.85|172.97|175.85|172.97|175.85|172.97|175.85|172.97|0
1649929970000|2022-04-14 09:52:50|175.78|172.9|175.64|172.76|175.78|172.9|175.64|172.76|0
1649929980000|2022-04-14 09:53:00|175.68|172.8|175.24|172.36|175.68|172.8|175.24|172.36|0
1649929990000|2022-04-14 09:53:10|175.31|172.43|175.31|172.43|175.31|172.43|175.24|172.36|0
1649930000000|2022-04-14 09:53:20|175.24|172.36|175.37|172.49|175.44|172.56|175.24|172.36|0
1649930010000|2022-04-14 09:53:30|175.31|172.43|175.44|172.56|175.44|172.56|175.31|172.43|0
1649930020000|2022-04-14 09:53:40|175.37|172.49|175.44|172.56|175.44|172.56|175.37|172.49|0
1649930030000|2022-04-14 09:53:50|175.51|172.63|175.51|172.63|175.51|172.63|175.51|172.63|0
1649930040000|2022-04-14 09:54:00|175.48|172.6|175.37|172.49|175.48|172.6|175.37|172.49|0
1649930050000|2022-04-14 09:54:10|175.31|172.43|175.31|172.43|175.31|172.43|175.31|172.43|0
1649930060000|2022-04-14 09:54:20|175.44|172.56|175.27|172.87|175.51|172.87|175.27|172.56|0
1649930070000|2022-04-14 09:54:30|175.13|172.73|175.13|172.73|175.13|172.73|175.13|172.73|0
1649930080000|2022-04-14 09:54:40|175.17|172.77|175.13|172.73|175.2|172.8|175.13|172.73|0
1649930090000|2022-04-14 09:54:50|175|172.6|175.07|172.67|175.07|172.67|175|172.6|0
1649930100000|2022-04-14 09:55:00|175|172.6|174.93|172.53|175|172.6|174.93|172.53|0
1649930110000|2022-04-14 09:55:10|174.86|172.46|175.07|172.67|175.07|172.67|174.86|172.46|0
1649930120000|2022-04-14 09:55:20|174.8|172.4|174.8|172.4|174.8|172.4|174.73|172.33|0
1649930130000|2022-04-14 09:55:30|174.73|172.33|174.7|172.3|174.73|172.33|174.7|172.3|0
1649930140000|2022-04-14 09:55:40|174.6|172.2|174.66|172.26|174.66|172.26|174.6|172.2|0
1649930150000|2022-04-14 09:55:50|174.6|172.2|174.6|172.2|174.6|172.2|174.53|172.13|0
1649930160000|2022-04-14 09:56:00|174.73|172.33|174.73|172.33|174.73|172.33|174.66|172.26|0
1649930170000|2022-04-14 09:56:10|174.66|172.26|174.73|172.33|174.73|172.33|174.66|172.26|0
1649930180000|2022-04-14 09:56:20|174.66|172.26|174.73|172.33|174.73|172.33|174.66|172.26|0
1649930190000|2022-04-14 09:56:30|174.66|172.26|174.66|172.26|174.66|172.26|174.66|172.26|0
1649930210000|2022-04-14 09:56:50|174.73|172.33|174.7|172.3|174.73|172.33|174.66|172.26|0
1649930220000|2022-04-14 09:57:00|174.66|172.26|174.59|172.19|174.73|172.33|174.59|172.19|0
1649930230000|2022-04-14 09:57:10|174.66|172.26|174.59|172.19|174.66|172.26|174.59|172.19|0
1649930240000|2022-04-14 09:57:20|174.53|172.13|174.53|172.13|174.59|172.19|174.53|172.13|0
1649930250000|2022-04-14 09:57:30|174.66|172.26|174.86|172.46|174.86|172.46|174.66|172.26|0
1649930260000|2022-04-14 09:57:40|174.83|172.43|174.86|172.46|174.86|172.46|174.8|172.4|0
1649930270000|2022-04-14 09:57:50|174.93|172.53|174.93|172.53|174.93|172.53|174.93|172.53|0
1649930280000|2022-04-14 09:58:00|174.8|172.4|174.73|172.33|174.8|172.4|174.73|172.33|0
1649930290000|2022-04-14 09:58:10|174.7|172.3|174.73|172.33|174.73|172.33|174.7|172.3|0
1649930300000|2022-04-14 09:58:20|174.8|172.4|174.86|172.46|174.86|172.46|174.8|172.4|0
1649930310000|2022-04-14 09:58:30|174.83|172.43|174.86|172.46|174.86|172.46|174.83|172.43|0
1649930340000|2022-04-14 09:59:00|174.8|172.4|174.8|172.4|174.8|172.4|174.8|172.4|0
1649930350000|2022-04-14 09:59:10|174.73|172.33|174.76|172.36|174.76|172.36|174.73|172.33|0
1649930360000|2022-04-14 09:59:20|174.73|172.33|174.73|172.33|174.73|172.33|174.73|172.33|0
1649930370000|2022-04-14 09:59:30|174.76|172.36|174.8|172.4|174.8|172.4|174.66|172.26|0
1649930390000|2022-04-14 09:59:50|174.73|172.33|174.66|172.26|174.73|172.33|174.66|172.26|0
1649930400000|2022-04-14 10:00:00|174.73|172.33|174.79|172.39|174.8|172.4|174.73|172.33|0
1649930410000|2022-04-14 10:00:10|174.86|172.46|174.86|172.46|174.86|172.46|174.86|172.46|0
1649930420000|2022-04-14 10:00:20|174.79|172.39|174.79|172.39|174.79|172.39|174.79|172.39|0
1649930440000|2022-04-14 10:00:40|174.66|172.26|174.53|172.13|174.66|172.26|174.53|172.13|0
1649930450000|2022-04-14 10:00:50|174.46|172.06|174.46|172.06|174.46|172.06|174.46|172.06|0
1649930460000|2022-04-14 10:01:00|174.53|172.13|174.66|172.26|174.7|172.3|174.53|172.13|0
1649930480000|2022-04-14 10:01:20|174.73|172.33|174.66|172.26|174.79|172.39|174.66|172.26|0
1649930490000|2022-04-14 10:01:30|174.69|172.29|174.73|172.33|174.73|172.33|174.66|172.26|0
1649930500000|2022-04-14 10:01:40|174.66|172.26|174.69|172.29|174.69|172.29|174.66|172.26|0
1649930510000|2022-04-14 10:01:50|174.73|172.33|174.73|172.33|174.73|172.33|174.73|172.33|0
1649930530000|2022-04-14 10:02:10|174.69|172.29|174.79|172.39|174.79|172.39|174.69|172.29|0
1649930540000|2022-04-14 10:02:20|174.73|172.33|174.66|172.26|174.73|172.33|174.66|172.26|0
1649930550000|2022-04-14 10:02:30|174.53|172.13|174.53|172.13|174.53|172.13|174.53|172.13|0
1649930560000|2022-04-14 10:02:40|174.43|172.03|174.32|171.92|174.46|172.06|174.32|171.92|0
1649930570000|2022-04-14 10:02:50|174.39|171.99|174.46|172.06|174.46|172.06|174.39|171.99|0
1649930580000|2022-04-14 10:03:00|174.39|171.99|174.39|171.99|174.39|171.99|174.39|171.99|0
1649930590000|2022-04-14 10:03:10|174.43|172.03|174.43|172.03|174.43|172.03|174.43|172.03|0
1649930600000|2022-04-14 10:03:20|174.39|171.99|174.19|171.79|174.39|171.99|174.19|171.79|0
1649930610000|2022-04-14 10:03:30|174.12|171.72|174.19|171.79|174.22|171.82|174.12|171.72|0
1649930620000|2022-04-14 10:03:40|174.26|171.86|174.43|172.03|174.43|172.03|174.22|171.82|0
1649930630000|2022-04-14 10:03:50|174.39|171.99|174.26|171.86|174.39|171.99|174.26|171.86|0
1649930640000|2022-04-14 10:04:00|174.29|171.89|174.32|171.92|174.32|171.92|174.29|171.89|0
1649930660000|2022-04-14 10:04:20|174.36|171.96|174.36|171.96|174.36|171.96|174.36|171.96|0
1649930670000|2022-04-14 10:04:30|174.39|171.99|174.39|171.99|174.39|171.99|174.39|171.99|0
1649930680000|2022-04-14 10:04:40|174.26|171.86|174.12|171.72|174.26|171.86|174.12|171.72|0
1649930690000|2022-04-14 10:04:50|174.19|171.79|174.19|171.79|174.19|171.79|174.19|171.79|0
1649930700000|2022-04-14 10:05:00|174.12|171.72|174.12|171.72|174.12|171.72|174.12|171.72|0
1649930710000|2022-04-14 10:05:10|174.16|171.76|174.19|171.79|174.19|171.79|174.16|171.76|0
1649930720000|2022-04-14 10:05:20|174.26|171.86|174.32|171.92|174.32|171.92|174.26|171.86|0
1649930730000|2022-04-14 10:05:30|174.29|171.89|174.26|171.86|174.29|171.89|174.26|171.86|0
1649930740000|2022-04-14 10:05:40|174.29|171.89|174.26|171.86|174.29|171.89|174.26|171.86|0
1649930750000|2022-04-14 10:05:50|174.32|171.92|174.46|172.06|174.46|172.06|174.32|171.92|0
1649930760000|2022-04-14 10:06:00|174.52|172.12|174.52|172.12|174.52|172.12|174.52|172.12|0
1649930770000|2022-04-14 10:06:10|174.59|172.19|174.59|172.19|174.59|172.19|174.59|172.19|0
1649930780000|2022-04-14 10:06:20|174.52|172.12|174.52|172.12|174.52|172.12|174.52|172.12|0
1649930810000|2022-04-14 10:06:50|174.46|172.06|174.46|172.06|174.46|172.06|174.46|172.06|0
1649930820000|2022-04-14 10:07:00|174.52|172.12|174.52|172.12|174.52|172.12|174.52|172.12|0
1649930830000|2022-04-14 10:07:10|174.46|172.06|174.32|171.92|174.46|172.06|174.32|171.92|0
1649930840000|2022-04-14 10:07:20|174.39|171.99|174.32|171.92|174.39|171.99|174.32|171.92|0
1649930850000|2022-04-14 10:07:30|174.25|171.85|174.32|171.92|174.36|171.96|174.25|171.85|0
1649930860000|2022-04-14 10:07:40|174.25|171.85|174.29|171.89|174.32|171.92|174.25|171.85|0
1649930870000|2022-04-14 10:07:50|174.19|171.79|174.25|171.85|174.25|171.85|174.12|171.72|0
1649930880000|2022-04-14 10:08:00|174.22|171.82|174.25|171.85|174.25|171.85|174.22|171.82|0
1649930890000|2022-04-14 10:08:10|174.19|171.79|174.19|171.79|174.19|171.79|174.12|171.72|0
1649930900000|2022-04-14 10:08:20|174.25|171.85|174.19|171.79|174.25|171.85|174.19|171.79|0
1649930910000|2022-04-14 10:08:30|174.22|171.82|174.19|171.79|174.22|171.82|174.19|171.79|0
1649930920000|2022-04-14 10:08:40|174.25|171.85|174.25|171.85|174.25|171.85|174.25|171.85|0
1649930930000|2022-04-14 10:08:50|174.32|171.92|174.32|171.92|174.32|171.92|174.32|171.92|0
1649930950000|2022-04-14 10:09:10|174.29|171.89|174.32|171.92|174.32|171.92|174.29|171.89|0
1649930960000|2022-04-14 10:09:20|174.25|171.85|174.29|171.89|174.29|171.89|174.25|171.85|0
1649930970000|2022-04-14 10:09:30|174.32|171.92|174.25|171.85|174.32|171.92|174.25|171.85|0
1649930980000|2022-04-14 10:09:40|174.32|171.92|174.25|171.85|174.32|171.92|174.25|171.85|0
1649930990000|2022-04-14 10:09:50|174.32|171.92|174.32|171.92|174.32|171.92|174.32|171.92|0
1649931000000|2022-04-14 10:10:00|174.36|171.96|174.39|171.99|174.39|171.99|174.36|171.96|0
1649931010000|2022-04-14 10:10:10|174.32|171.92|174.32|171.92|174.32|171.92|174.32|171.92|0
1649931020000|2022-04-14 10:10:20|174.39|171.99|174.39|171.99|174.39|171.99|174.39|171.99|0
1649931030000|2022-04-14 10:10:30|174.32|171.92|174.32|171.92|174.32|171.92|174.32|171.92|0
1649931040000|2022-04-14 10:10:40|174.39|171.99|174.32|171.92|174.39|171.99|174.32|171.92|0
1649931050000|2022-04-14 10:10:50|174.25|171.85|174.32|171.92|174.32|171.92|174.25|171.85|0
1649931060000|2022-04-14 10:11:00|174.39|171.99|174.39|171.99|174.39|171.99|174.39|171.99|0
1649931070000|2022-04-14 10:11:10|174.45|172.05|174.39|171.99|174.45|172.05|174.39|171.99|0
1649931100000|2022-04-14 10:11:40|174.35|171.95|174.35|171.95|174.35|171.95|174.35|171.95|0
1649931110000|2022-04-14 10:11:50|174.22|171.82|174.25|171.85|174.25|171.85|174.12|171.72|0
1649931120000|2022-04-14 10:12:00|174.19|171.79|174.25|171.85|174.25|171.85|174.19|171.79|0
1649931130000|2022-04-14 10:12:10|174.22|171.82|174.25|171.85|174.25|171.85|174.19|171.79|0
1649931140000|2022-04-14 10:12:20|174.45|172.05|174.59|172.19|174.59|172.19|174.45|172.05|0
1649931150000|2022-04-14 10:12:30|174.69|172.29|174.59|172.19|174.69|172.29|174.52|172.12|0
1649931160000|2022-04-14 10:12:40|174.52|172.12|174.66|172.26|174.66|172.26|174.52|172.12|0
1649931170000|2022-04-14 10:12:50|174.45|172.05|174.52|172.12|174.52|172.12|174.45|172.05|0
1649931180000|2022-04-14 10:13:00|174.45|172.05|174.45|172.05|174.45|172.05|174.39|171.99|0
1649931200000|2022-04-14 10:13:20|174.52|172.12|174.52|172.12|174.52|172.12|174.52|172.12|0
1649931210000|2022-04-14 10:13:30|174.59|172.19|174.59|172.19|174.59|172.19|174.59|172.19|0
1649931220000|2022-04-14 10:13:40|174.65|172.25|174.65|172.25|174.65|172.25|174.62|172.22|0
1649931240000|2022-04-14 10:14:00|174.72|172.32|174.79|172.39|174.79|172.39|174.72|172.32|0
1649931250000|2022-04-14 10:14:10|174.92|172.52|174.92|172.52|174.92|172.52|174.92|172.52|0
1649931260000|2022-04-14 10:14:20|174.96|172.56|174.86|172.46|174.96|172.56|174.86|172.46|0
1649931270000|2022-04-14 10:14:30|174.82|172.42|174.86|172.46|174.86|172.46|174.82|172.42|0
1649931280000|2022-04-14 10:14:40|174.79|172.39|174.79|172.39|174.86|172.46|174.79|172.39|0
1649931290000|2022-04-14 10:14:50|174.72|172.32|174.72|172.32|174.72|172.32|174.72|172.32|0
1649931300000|2022-04-14 10:15:00|174.65|172.25|174.72|172.32|174.72|172.32|174.65|172.25|0
1649931320000|2022-04-14 10:15:20|174.59|172.19|174.52|172.12|174.59|172.19|174.52|172.12|0
1649931330000|2022-04-14 10:15:30|174.45|172.05|174.39|171.99|174.45|172.05|174.39|171.99|0
1649931340000|2022-04-14 10:15:40|174.42|172.02|174.55|172.15|174.55|172.15|174.42|172.02|0
1649931350000|2022-04-14 10:15:50|174.62|172.22|174.65|172.25|174.65|172.25|174.62|172.22|0
1649931370000|2022-04-14 10:16:10|174.72|172.32|174.65|172.25|174.72|172.32|174.65|172.25|0
1649931390000|2022-04-14 10:16:30|174.72|172.32|174.79|172.39|174.79|172.39|174.72|172.32|0
1649931400000|2022-04-14 10:16:40|174.72|172.32|174.79|172.39|174.79|172.39|174.72|172.32|0
1649931410000|2022-04-14 10:16:50|174.72|172.32|174.72|172.32|174.72|172.32|174.72|172.32|0
1649931420000|2022-04-14 10:17:00|174.79|172.39|174.72|172.32|174.79|172.39|174.65|172.25|0
1649931430000|2022-04-14 10:17:10|174.76|172.36|174.76|172.36|174.76|172.36|174.76|172.36|0
1649931440000|2022-04-14 10:17:20|174.79|172.39|174.72|172.32|174.79|172.39|174.72|172.32|0
1649931450000|2022-04-14 10:17:30|174.79|172.39|174.79|172.39|174.79|172.39|174.79|172.39|0
1649931460000|2022-04-14 10:17:40|174.85|172.45|174.85|172.45|174.85|172.45|174.85|172.45|0
1649931470000|2022-04-14 10:17:50|174.79|172.39|174.85|172.45|174.85|172.45|174.75|172.35|0
1649931490000|2022-04-14 10:18:10|174.92|172.52|174.99|172.59|174.99|172.59|174.92|172.52|0
1649931500000|2022-04-14 10:18:20|175.06|172.66|175.02|172.62|175.12|172.72|175.02|172.62|0
1649931510000|2022-04-14 10:18:30|174.92|172.52|174.85|172.45|174.92|172.52|174.79|172.39|0
1649931520000|2022-04-14 10:18:40|174.92|172.52|174.85|172.45|174.92|172.52|174.85|172.45|0
1649931530000|2022-04-14 10:18:50|174.79|172.39|174.85|172.45|174.85|172.45|174.79|172.39|0
1649931540000|2022-04-14 10:19:00|174.92|172.52|174.92|172.52|174.92|172.52|174.92|172.52|0
1649931550000|2022-04-14 10:19:10|174.99|172.59|174.92|172.52|174.99|172.59|174.92|172.52|0
1649931560000|2022-04-14 10:19:20|174.85|172.45|174.92|172.52|174.92|172.52|174.85|172.45|0
1649931570000|2022-04-14 10:19:30|174.85|172.45|174.92|172.52|174.92|172.52|174.85|172.45|0
1649931580000|2022-04-14 10:19:40|174.89|172.49|174.99|172.59|174.99|172.59|174.89|172.49|0
1649931590000|2022-04-14 10:19:50|174.96|172.56|174.92|172.52|174.96|172.56|174.85|172.45|0
1649931600000|2022-04-14 10:20:00|174.96|172.56|174.99|172.59|174.99|172.59|174.92|172.52|0
1649931610000|2022-04-14 10:20:10|174.92|172.52|174.99|172.59|174.99|172.59|174.92|172.52|0
1649931630000|2022-04-14 10:20:30|175.05|172.65|175.05|172.65|175.05|172.65|175.05|172.65|0
1649931640000|2022-04-14 10:20:40|175.12|172.72|174.92|172.52|175.12|172.72|174.92|172.52|0
1649931650000|2022-04-14 10:20:50|174.89|172.49|174.85|172.45|174.89|172.49|174.85|172.45|0
1649931660000|2022-04-14 10:21:00|174.79|172.39|174.72|172.32|174.79|172.39|174.62|172.22|0
1649931670000|2022-04-14 10:21:10|174.79|172.39|174.85|172.45|174.85|172.45|174.79|172.39|0
1649931680000|2022-04-14 10:21:20|174.79|172.39|174.79|172.39|174.82|172.42|174.79|172.39|0
1649931700000|2022-04-14 10:21:40|174.72|172.32|174.69|172.29|174.72|172.32|174.69|172.29|0
1649931710000|2022-04-14 10:21:50|174.72|172.32|174.72|172.32|174.72|172.32|174.65|172.25|0
1649931720000|2022-04-14 10:22:00|174.65|172.25|174.58|172.18|174.65|172.25|174.58|172.18|0
1649931730000|2022-04-14 10:22:10|174.65|172.25|174.58|172.18|174.65|172.25|174.58|172.18|0
1649931740000|2022-04-14 10:22:20|174.55|172.15|174.69|172.29|174.69|172.29|174.55|172.15|0
1649931750000|2022-04-14 10:22:30|174.65|172.25|174.58|172.18|174.65|172.25|174.58|172.18|0
1649931770000|2022-04-14 10:22:50|174.62|172.22|174.65|172.25|174.65|172.25|174.62|172.22|0
1649931780000|2022-04-14 10:23:00|174.58|172.18|174.85|172.45|174.85|172.45|174.58|172.18|0
1649931790000|2022-04-14 10:23:10|174.92|172.52|174.99|172.59|175.05|172.65|174.92|172.52|0
1649931800000|2022-04-14 10:23:20|175.05|172.65|175.05|172.65|175.05|172.65|175.05|172.65|0
1649931810000|2022-04-14 10:23:30|174.99|172.59|174.92|172.52|174.99|172.59|174.92|172.52|0
1649931820000|2022-04-14 10:23:40|174.99|172.59|174.85|172.45|174.99|172.59|174.85|172.45|0
1649931830000|2022-04-14 10:23:50|174.92|172.52|174.92|172.52|174.92|172.52|174.85|172.45|0
1649931840000|2022-04-14 10:24:00|174.99|172.59|174.99|172.59|175.02|172.62|174.99|172.59|0
1649931850000|2022-04-14 10:24:10|174.92|172.52|174.92|172.52|174.92|172.52|174.92|172.52|0
1649931870000|2022-04-14 10:24:30|174.85|172.45|174.92|172.52|174.92|172.52|174.78|172.38|0
1649931880000|2022-04-14 10:24:40|174.85|172.45|174.85|172.45|174.85|172.45|174.85|172.45|0
1649931890000|2022-04-14 10:24:50|174.92|172.52|174.92|172.52|174.92|172.52|174.92|172.52|0
1649931900000|2022-04-14 10:25:00|174.85|172.45|174.85|172.45|174.85|172.45|174.85|172.45|0
1649931910000|2022-04-14 10:25:10|174.78|172.38|174.85|172.45|174.85|172.45|174.72|172.32|0
1649931920000|2022-04-14 10:25:20|174.78|172.38|174.92|172.52|174.92|172.52|174.78|172.38|0
1649931930000|2022-04-14 10:25:30|174.99|172.59|174.99|172.59|175.05|172.65|174.99|172.59|0
1649931940000|2022-04-14 10:25:40|174.95|172.55|174.95|172.55|174.99|172.59|174.92|172.52|0
1649931950000|2022-04-14 10:25:50|174.92|172.52|174.92|172.52|174.95|172.55|174.92|172.52|0
1649931960000|2022-04-14 10:26:00|174.85|172.45|174.85|172.45|174.85|172.45|174.85|172.45|0
1649931970000|2022-04-14 10:26:10|174.92|172.52|174.92|172.52|174.92|172.52|174.92|172.52|0
1649931980000|2022-04-14 10:26:20|174.85|172.45|174.92|172.52|174.92|172.52|174.85|172.45|0
1649931990000|2022-04-14 10:26:30|174.85|172.45|174.92|172.52|174.92|172.52|174.85|172.45|0
1649932000000|2022-04-14 10:26:40|174.85|172.45|174.85|172.45|174.85|172.45|174.85|172.45|0
1649932010000|2022-04-14 10:26:50|174.92|172.52|174.92|172.52|174.92|172.52|174.85|172.45|0
1649932020000|2022-04-14 10:27:00|174.85|172.45|174.92|172.52|174.92|172.52|174.85|172.45|0
1649932030000|2022-04-14 10:27:10|174.85|172.45|174.92|172.52|174.92|172.52|174.85|172.45|0
1649932040000|2022-04-14 10:27:20|174.98|172.58|175.02|172.62|175.02|172.62|174.98|172.58|0
1649932050000|2022-04-14 10:27:30|174.98|172.58|175.05|172.65|175.05|172.65|174.98|172.58|0
1649932060000|2022-04-14 10:27:40|175.12|172.72|174.98|172.58|175.12|172.72|174.98|172.58|0
1649932070000|2022-04-14 10:27:50|175.05|172.65|175.02|172.62|175.05|172.65|175.02|172.62|0
1649932080000|2022-04-14 10:28:00|175.05|172.65|175.25|172.85|175.25|172.85|175.05|172.65|0
1649932090000|2022-04-14 10:28:10|175.12|172.72|175.19|172.79|175.25|172.85|175.12|172.72|0
1649932110000|2022-04-14 10:28:30|175.22|172.82|175.22|172.82|175.22|172.82|175.22|172.82|0
1649932120000|2022-04-14 10:28:40|175.19|172.79|175.19|172.79|175.19|172.79|175.12|172.72|0
1649932130000|2022-04-14 10:28:50|175.12|172.72|174.98|172.58|175.12|172.72|174.98|172.58|0
1649932140000|2022-04-14 10:29:00|175.05|172.65|175.05|172.65|175.05|172.65|175.05|172.65|0
1649932150000|2022-04-14 10:29:10|175.02|172.62|175.02|172.62|175.02|172.62|175.02|172.62|0
1649932160000|2022-04-14 10:29:20|175.05|172.65|175.09|172.69|175.09|172.69|175.05|172.65|0
1649932170000|2022-04-14 10:29:30|175.12|172.72|175.09|172.69|175.12|172.72|175.05|172.65|0
1649932180000|2022-04-14 10:29:40|175.05|172.65|175.05|172.65|175.12|172.72|175.05|172.65|0
1649932190000|2022-04-14 10:29:50|174.98|172.58|175.05|172.65|175.05|172.65|174.98|172.58|0
1649932200000|2022-04-14 10:30:00|174.92|172.52|174.85|172.45|174.92|172.52|174.85|172.45|0
1649932220000|2022-04-14 10:30:20|174.92|172.52|174.95|172.55|174.98|172.58|174.92|172.52|0
1649932230000|2022-04-14 10:30:30|174.92|172.52|174.92|172.52|174.92|172.52|174.92|172.52|0
1649932240000|2022-04-14 10:30:40|174.98|172.58|175.05|172.65|175.05|172.65|174.98|172.58|0
1649932250000|2022-04-14 10:30:50|175.12|172.72|175.05|172.65|175.12|172.72|175.05|172.65|0
1649932260000|2022-04-14 10:31:00|175.09|172.69|175.05|172.65|175.12|172.72|175.05|172.65|0
1649932290000|2022-04-14 10:31:30|175.12|172.72|175.18|172.78|175.18|172.78|175.05|172.65|0
1649932300000|2022-04-14 10:31:40|175.12|172.72|175.18|172.78|175.18|172.78|175.12|172.72|0
1649932310000|2022-04-14 10:31:50|175.25|172.85|175.25|172.85|175.25|172.85|175.25|172.85|0
1649932320000|2022-04-14 10:32:00|175.22|172.82|175.39|172.99|175.39|172.99|175.22|172.82|0
1649932330000|2022-04-14 10:32:10|175.45|173.05|175.39|172.99|175.45|173.05|175.39|172.99|0
1649932350000|2022-04-14 10:32:30|175.32|172.92|175.32|172.92|175.39|172.99|175.32|172.92|0
1649932360000|2022-04-14 10:32:40|175.39|172.99|175.32|172.92|175.39|172.99|175.32|172.92|0
1649932370000|2022-04-14 10:32:50|175.39|172.99|175.42|173.02|175.42|173.02|175.39|172.99|0
1649932380000|2022-04-14 10:33:00|175.39|172.99|175.35|172.95|175.42|173.02|175.35|172.95|0
1649932390000|2022-04-14 10:33:10|175.32|172.92|175.45|173.05|175.45|173.05|175.32|172.92|0
1649932410000|2022-04-14 10:33:30|175.49|173.09|175.62|173.22|175.62|173.22|175.45|173.05|0
1649932420000|2022-04-14 10:33:40|175.59|173.19|175.93|173.53|175.93|173.53|175.59|173.19|0
1649932430000|2022-04-14 10:33:50|175.89|173.49|176.06|173.66|176.06|173.66|175.86|173.46|0
1649932440000|2022-04-14 10:34:00|175.99|173.59|176.06|173.66|176.06|173.66|175.99|173.59|0
1649932450000|2022-04-14 10:34:10|176.1|173.7|176.13|173.73|176.13|173.73|176.1|173.7|0
1649932460000|2022-04-14 10:34:20|176.06|173.66|176.06|173.66|176.06|173.66|176.06|173.66|0
1649932470000|2022-04-14 10:34:30|176.13|173.73|176.13|173.73|176.13|173.73|176.1|173.7|0
1649932480000|2022-04-14 10:34:40|176.06|173.66|176.06|173.66|176.1|173.7|176.06|173.66|0
1649932490000|2022-04-14 10:34:50|175.99|173.59|175.99|173.59|175.99|173.59|175.93|173.53|0
1649932500000|2022-04-14 10:35:00|176.06|173.66|175.93|173.53|176.06|173.66|175.93|173.53|0
1649932510000|2022-04-14 10:35:10|175.96|173.56|175.93|173.53|175.99|173.59|175.93|173.53|0
1649932520000|2022-04-14 10:35:20|175.89|173.49|175.89|173.49|175.99|173.59|175.86|173.46|0
1649932530000|2022-04-14 10:35:30|175.86|173.46|175.92|173.52|175.93|173.53|175.86|173.46|0
1649932540000|2022-04-14 10:35:40|175.86|173.46|175.86|173.46|175.86|173.46|175.86|173.46|0
1649932550000|2022-04-14 10:35:50|175.92|173.52|175.92|173.52|175.92|173.52|175.92|173.52|0
1649932560000|2022-04-14 10:36:00|175.96|173.56|175.86|173.46|175.96|173.56|175.86|173.46|0
1649932570000|2022-04-14 10:36:10|175.92|173.52|175.99|173.59|175.99|173.59|175.92|173.52|0
1649932580000|2022-04-14 10:36:20|176.03|173.63|176.03|173.63|176.03|173.63|176.03|173.63|0
1649932590000|2022-04-14 10:36:30|175.99|173.59|175.92|173.52|175.99|173.59|175.92|173.52|0
1649932600000|2022-04-14 10:36:40|175.86|173.46|175.92|173.52|175.92|173.52|175.86|173.46|0
1649932610000|2022-04-14 10:36:50|175.86|173.46|175.86|173.46|175.86|173.46|175.79|173.39|0
1649932620000|2022-04-14 10:37:00|175.79|173.39|175.79|173.39|175.79|173.39|175.79|173.39|0
1649932630000|2022-04-14 10:37:10|175.72|173.32|175.72|173.32|175.72|173.32|175.72|173.32|0
1649932640000|2022-04-14 10:37:20|175.79|173.39|175.86|173.46|175.86|173.46|175.79|173.39|0
1649932650000|2022-04-14 10:37:30|175.89|173.49|175.89|173.49|175.89|173.49|175.86|173.46|0
1649932660000|2022-04-14 10:37:40|175.92|173.52|175.86|173.46|175.92|173.52|175.86|173.46|0
1649932670000|2022-04-14 10:37:50|175.89|173.49|175.86|173.46|175.89|173.49|175.86|173.46|0
1649932680000|2022-04-14 10:38:00|175.89|173.49|175.89|173.49|175.89|173.49|175.89|173.49|0
1649932690000|2022-04-14 10:38:10|175.92|173.52|175.92|173.52|175.99|173.59|175.92|173.52|0
1649932700000|2022-04-14 10:38:20|175.86|173.46|175.79|173.39|175.86|173.46|175.79|173.39|0
1649932710000|2022-04-14 10:38:30|175.82|173.42|175.82|173.42|175.82|173.42|175.79|173.39|0
1649932720000|2022-04-14 10:38:40|175.79|173.39|175.79|173.39|175.79|173.39|175.72|173.32|0
1649932730000|2022-04-14 10:38:50|175.86|173.46|175.86|173.46|175.86|173.46|175.86|173.46|0
1649932740000|2022-04-14 10:39:00|175.99|173.59|175.96|173.56|175.99|173.59|175.92|173.52|0
1649932750000|2022-04-14 10:39:10|175.92|173.52|175.86|173.46|175.92|173.52|175.86|173.46|0
1649932760000|2022-04-14 10:39:20|175.92|173.52|175.92|173.52|175.92|173.52|175.92|173.52|0
1649932770000|2022-04-14 10:39:30|175.96|173.56|175.96|173.56|175.96|173.56|175.96|173.56|0
1649932780000|2022-04-14 10:39:40|175.99|173.59|175.89|173.49|175.99|173.59|175.89|173.49|0
1649932790000|2022-04-14 10:39:50|175.92|173.52|175.99|173.59|175.99|173.59|175.89|173.49|0
1649932800000|2022-04-14 10:40:00|175.92|173.52|175.92|173.52|175.96|173.56|175.92|173.52|0
1649932810000|2022-04-14 10:40:10|175.86|173.46|175.92|173.52|175.92|173.52|175.86|173.46|0
1649932820000|2022-04-14 10:40:20|175.86|173.46|175.96|173.56|175.96|173.56|175.86|173.46|0
1649932830000|2022-04-14 10:40:30|175.92|173.52|175.86|173.46|175.92|173.52|175.86|173.46|0
1649932840000|2022-04-14 10:40:40|175.92|173.52|175.86|173.46|175.92|173.52|175.86|173.46|0
1649932850000|2022-04-14 10:40:50|175.79|173.39|175.79|173.39|175.79|173.39|175.79|173.39|0
1649932860000|2022-04-14 10:41:00|175.82|173.42|175.82|173.42|175.82|173.42|175.82|173.42|0
1649932870000|2022-04-14 10:41:10|175.79|173.39|175.72|173.32|175.79|173.39|175.72|173.32|0
1649932880000|2022-04-14 10:41:20|175.69|173.29|175.72|173.32|175.72|173.32|175.69|173.29|0
1649932890000|2022-04-14 10:41:30|175.58|173.18|175.55|173.15|175.58|173.18|175.55|173.15|0
1649932900000|2022-04-14 10:41:40|175.52|173.12|175.52|173.12|175.55|173.15|175.52|173.12|0
1649932910000|2022-04-14 10:41:50|175.48|173.08|175.45|173.05|175.48|173.08|175.45|173.05|0
1649932920000|2022-04-14 10:42:00|175.31|172.91|175.38|172.98|175.38|172.98|175.31|172.91|0
1649932930000|2022-04-14 10:42:10|175.31|172.91|175.31|172.91|175.35|172.95|175.31|172.91|0
1649932940000|2022-04-14 10:42:20|175.35|172.95|175.31|172.91|175.35|172.95|175.31|172.91|0
1649932950000|2022-04-14 10:42:30|175.35|172.95|175.35|172.95|175.35|172.95|175.35|172.95|0
1649932960000|2022-04-14 10:42:40|175.31|172.91|175.31|172.91|175.35|172.95|175.31|172.91|0
1649932970000|2022-04-14 10:42:50|175.38|172.98|175.35|172.95|175.38|172.98|175.35|172.95|0
1649932980000|2022-04-14 10:43:00|175.38|172.98|175.31|172.91|175.38|172.98|175.31|172.91|0
1649932990000|2022-04-14 10:43:10|175.38|172.98|175.38|172.98|175.38|172.98|175.38|172.98|0
1649933000000|2022-04-14 10:43:20|175.31|172.91|175.35|172.95|175.35|172.95|175.31|172.91|0
1649933010000|2022-04-14 10:43:30|175.31|172.91|175.35|172.95|175.35|172.95|175.31|172.91|0
1649933020000|2022-04-14 10:43:40|175.31|172.91|175.38|172.98|175.38|172.98|175.31|172.91|0
1649933050000|2022-04-14 10:44:10|175.45|173.05|175.45|173.05|175.45|173.05|175.45|173.05|0
1649933100000|2022-04-14 10:45:00|175.58|173.18|175.72|173.32|175.72|173.32|175.58|173.18|0
1649933110000|2022-04-14 10:45:10|175.65|173.25|175.55|173.15|175.65|173.25|175.55|173.15|0
1649933120000|2022-04-14 10:45:20|175.45|173.05|175.38|172.98|175.45|173.05|175.38|172.98|0
1649933130000|2022-04-14 10:45:30|175.45|173.05|175.45|173.05|175.48|173.08|175.45|173.05|0
1649933150000|2022-04-14 10:45:50|175.38|172.98|175.45|173.05|175.45|173.05|175.38|172.98|0
1649933160000|2022-04-14 10:46:00|175.48|173.08|175.48|173.08|175.52|173.12|175.48|173.08|0
1649933170000|2022-04-14 10:46:10|175.45|173.05|175.31|172.91|175.45|173.05|175.31|172.91|0
1649933180000|2022-04-14 10:46:20|175.38|172.98|175.38|172.98|175.38|172.98|175.38|172.98|0
1649933210000|2022-04-14 10:46:50|175.31|172.91|175.21|172.81|175.31|172.91|175.21|172.81|0
1649933220000|2022-04-14 10:47:00|175.25|172.85|175.11|172.71|175.25|172.85|175.11|172.71|0
1649933230000|2022-04-14 10:47:10|175.18|172.78|175.21|172.81|175.21|172.81|175.18|172.78|0
1649933240000|2022-04-14 10:47:20|175.25|172.85|175.25|172.85|175.25|172.85|175.21|172.81|0
1649933250000|2022-04-14 10:47:30|175.35|172.95|175.38|172.98|175.38|172.98|175.35|172.95|0
1649933260000|2022-04-14 10:47:40|175.45|173.05|175.51|173.11|175.51|173.11|175.45|173.05|0
1649933270000|2022-04-14 10:47:50|175.45|173.05|175.38|172.98|175.48|173.08|175.38|172.98|0
1649933280000|2022-04-14 10:48:00|175.35|172.95|175.31|172.91|175.35|172.95|175.31|172.91|0
1649933290000|2022-04-14 10:48:10|175.45|173.05|175.45|173.05|175.45|173.05|175.41|173.01|0
1649933310000|2022-04-14 10:48:30|175.38|172.98|175.48|173.08|175.48|173.08|175.38|172.98|0
1649933320000|2022-04-14 10:48:40|175.45|173.05|175.45|173.05|175.45|173.05|175.45|173.05|0
1649933330000|2022-04-14 10:48:50|175.38|172.98|175.45|173.05|175.45|173.05|175.38|172.98|0
1649933360000|2022-04-14 10:49:20|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1649933370000|2022-04-14 10:49:30|175.45|173.05|175.48|173.08|175.48|173.08|175.45|173.05|0
1649933380000|2022-04-14 10:49:40|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1649933390000|2022-04-14 10:49:50|175.58|173.18|175.62|173.22|175.62|173.22|175.58|173.18|0
1649933400000|2022-04-14 10:50:00|175.58|173.18|175.58|173.18|175.62|173.22|175.58|173.18|0
1649933410000|2022-04-14 10:50:10|175.55|173.15|175.58|173.18|175.58|173.18|175.51|173.11|0
1649933420000|2022-04-14 10:50:20|175.55|173.15|175.48|173.08|175.55|173.15|175.48|173.08|0
1649933430000|2022-04-14 10:50:30|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1649933450000|2022-04-14 10:50:50|175.58|173.18|175.58|173.18|175.58|173.18|175.58|173.18|0
1649933460000|2022-04-14 10:51:00|175.62|173.22|175.62|173.22|175.62|173.22|175.62|173.22|0
1649933470000|2022-04-14 10:51:10|175.65|173.25|175.62|173.22|175.65|173.25|175.62|173.22|0
1649933480000|2022-04-14 10:51:20|175.58|173.18|175.58|173.18|175.58|173.18|175.58|173.18|0
1649933490000|2022-04-14 10:51:30|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1649933500000|2022-04-14 10:51:40|175.45|173.05|175.45|173.05|175.45|173.05|175.45|173.05|0
1649933510000|2022-04-14 10:51:50|175.48|173.08|175.45|173.05|175.48|173.08|175.45|173.05|0
1649933520000|2022-04-14 10:52:00|175.38|172.98|175.38|172.98|175.38|172.98|175.31|172.91|0
1649933530000|2022-04-14 10:52:10|175.45|173.05|175.51|173.11|175.51|173.11|175.45|173.05|0
1649933540000|2022-04-14 10:52:20|175.45|173.05|175.38|172.98|175.45|173.05|175.38|172.98|0
1649933550000|2022-04-14 10:52:30|175.31|172.91|175.31|172.91|175.38|172.98|175.31|172.91|0
1649933560000|2022-04-14 10:52:40|175.38|172.98|175.24|172.84|175.38|172.98|175.24|172.84|0
1649933570000|2022-04-14 10:52:50|175.18|172.78|175.18|172.78|175.21|172.81|175.18|172.78|0
1649933590000|2022-04-14 10:53:10|175.11|172.71|175.08|172.68|175.11|172.71|175.08|172.68|0
1649933600000|2022-04-14 10:53:20|175.01|172.61|175.18|172.78|175.18|172.78|175.01|172.61|0
1649933620000|2022-04-14 10:53:40|175.11|172.71|175.38|172.98|175.38|172.98|175.11|172.71|0
1649933630000|2022-04-14 10:53:50|175.34|172.94|175.38|172.98|175.38|172.98|175.34|172.94|0
1649933640000|2022-04-14 10:54:00|175.31|172.91|175.24|172.84|175.31|172.91|175.24|172.84|0
1649933650000|2022-04-14 10:54:10|175.28|172.88|175.24|172.84|175.28|172.88|175.17|172.77|0
1649933660000|2022-04-14 10:54:20|175.17|172.77|175.17|172.77|175.17|172.77|175.17|172.77|0
1649933670000|2022-04-14 10:54:30|175.11|172.71|175.11|172.71|175.11|172.71|175.11|172.71|0
1649933680000|2022-04-14 10:54:40|175.17|172.77|175.04|172.64|175.17|172.77|175.04|172.64|0
1649933690000|2022-04-14 10:54:50|175.11|172.71|174.97|172.57|175.11|172.71|174.97|172.57|0
1649933700000|2022-04-14 10:55:00|175.01|172.61|175.04|172.64|175.04|172.64|174.97|172.57|0
1649933710000|2022-04-14 10:55:10|175.07|172.67|175.11|172.71|175.11|172.71|175.07|172.67|0
1649933720000|2022-04-14 10:55:20|175.17|172.77|175.14|172.74|175.17|172.77|175.14|172.74|0
1649933730000|2022-04-14 10:55:30|175.11|172.71|175.11|172.71|175.17|172.77|175.11|172.71|0
1649933740000|2022-04-14 10:55:40|175.17|172.77|175.14|172.74|175.17|172.77|175.11|172.71|0
1649933750000|2022-04-14 10:55:50|175.17|172.77|175.17|172.77|175.17|172.77|175.11|172.71|0
1649933760000|2022-04-14 10:56:00|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1649933770000|2022-04-14 10:56:10|175.11|172.71|175.04|172.64|175.11|172.71|175.04|172.64|0
1649933780000|2022-04-14 10:56:20|174.97|172.57|174.97|172.57|174.97|172.57|174.97|172.57|0
1649933790000|2022-04-14 10:56:30|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1649933800000|2022-04-14 10:56:40|175.01|172.61|175.01|172.61|175.01|172.61|175.01|172.61|0
1649933810000|2022-04-14 10:56:50|175.04|172.64|175.11|172.71|175.11|172.71|175.04|172.64|0
1649933820000|2022-04-14 10:57:00|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1649933830000|2022-04-14 10:57:10|175.11|172.71|175.07|172.67|175.11|172.71|175.07|172.67|0
1649933840000|2022-04-14 10:57:20|174.97|172.57|175.01|172.61|175.01|172.61|174.97|172.57|0
1649933850000|2022-04-14 10:57:30|175.11|172.71|175.11|172.71|175.11|172.71|175.11|172.71|0
1649933870000|2022-04-14 10:57:50|175.04|172.64|174.9|172.5|175.04|172.64|174.9|172.5|0
1649933880000|2022-04-14 10:58:00|175.04|172.64|174.97|172.57|175.04|172.64|174.97|172.57|0
1649933890000|2022-04-14 10:58:10|175.01|172.61|175.04|172.64|175.04|172.64|175.01|172.61|0
1649933910000|2022-04-14 10:58:30|175.11|172.71|175.04|172.64|175.11|172.71|175.04|172.64|0
1649933920000|2022-04-14 10:58:40|175.01|172.61|175.04|172.64|175.04|172.64|175.01|172.61|0
1649933930000|2022-04-14 10:58:50|175.01|172.61|175.17|172.77|175.17|172.77|175.01|172.61|0
1649933940000|2022-04-14 10:59:00|175.11|172.71|175.17|172.77|175.17|172.77|175.11|172.71|0
1649933950000|2022-04-14 10:59:10|175.11|172.71|175.21|172.81|175.24|172.84|175.11|172.71|0
1649933960000|2022-04-14 10:59:20|175.17|172.77|175.21|172.81|175.24|172.84|175.17|172.77|0
1649933970000|2022-04-14 10:59:30|175.24|172.84|175.11|172.71|175.24|172.84|175.11|172.71|0
1649933990000|2022-04-14 10:59:50|175.17|172.77|175.04|172.64|175.17|172.77|175.04|172.64|0
1649934000000|2022-04-14 11:00:00|175.1|172.7|175.31|172.91|175.31|172.91|175.1|172.7|0
1649934010000|2022-04-14 11:00:10|175.17|172.77|175.17|172.77|175.17|172.77|175.17|172.77|0
1649934020000|2022-04-14 11:00:20|175.1|172.7|175.1|172.7|175.1|172.7|175.1|172.7|0
1649934030000|2022-04-14 11:00:30|175.04|172.64|174.94|172.54|175.04|172.64|174.94|172.54|0
1649934040000|2022-04-14 11:00:40|174.97|172.57|174.97|172.57|175.04|172.64|174.97|172.57|0
1649934050000|2022-04-14 11:00:50|174.9|172.5|174.84|172.44|174.9|172.5|174.8|172.4|0
1649934060000|2022-04-14 11:01:00|174.8|172.4|174.77|172.37|174.84|172.44|174.77|172.37|0
1649934070000|2022-04-14 11:01:10|174.84|172.44|174.84|172.44|174.84|172.44|174.84|172.44|0
1649934080000|2022-04-14 11:01:20|174.9|172.5|174.84|172.44|174.9|172.5|174.84|172.44|0
1649934090000|2022-04-14 11:01:30|174.8|172.4|174.77|172.37|174.8|172.4|174.7|172.3|0
1649934100000|2022-04-14 11:01:40|174.84|172.44|174.84|172.44|174.9|172.5|174.84|172.44|0
1649934110000|2022-04-14 11:01:50|174.9|172.5|174.83|172.43|174.9|172.5|174.83|172.43|0
1649934120000|2022-04-14 11:02:00|174.9|172.5|174.97|172.57|174.97|172.57|174.9|172.5|0
1649934130000|2022-04-14 11:02:10|174.83|172.43|174.83|172.43|174.83|172.43|174.83|172.43|0
1649934140000|2022-04-14 11:02:20|174.77|172.37|174.77|172.37|174.77|172.37|174.77|172.37|0
1649934160000|2022-04-14 11:02:40|174.83|172.43|174.83|172.43|174.83|172.43|174.83|172.43|0
1649934170000|2022-04-14 11:02:50|174.77|172.37|174.7|172.3|174.77|172.37|174.7|172.3|0
1649934180000|2022-04-14 11:03:00|174.77|172.37|174.63|172.23|174.77|172.37|174.63|172.23|0
1649934190000|2022-04-14 11:03:10|174.57|172.17|174.5|172.1|174.57|172.17|174.5|172.1|0
1649934200000|2022-04-14 11:03:20|174.43|172.03|174.36|171.96|174.43|172.03|174.36|171.96|0
1649934210000|2022-04-14 11:03:30|174.3|171.9|174.03|171.63|174.3|171.9|174.03|171.63|0
1649934220000|2022-04-14 11:03:40|174.23|171.83|174.16|171.76|174.23|171.83|174.16|171.76|0
1649934230000|2022-04-14 11:03:50|174.1|171.7|173.96|171.56|174.1|171.7|173.96|171.56|0
1649934240000|2022-04-14 11:04:00|174.1|171.7|174|171.6|174.16|171.76|174|171.6|0
1649934250000|2022-04-14 11:04:10|173.96|171.56|174.03|171.63|174.03|171.63|173.96|171.56|0
1649934260000|2022-04-14 11:04:20|174.1|171.7|174.1|171.7|174.1|171.7|174.03|171.63|0
1649934270000|2022-04-14 11:04:30|174.03|171.63|174.03|171.63|174.03|171.63|174.03|171.63|0
1649934280000|2022-04-14 11:04:40|173.96|171.56|173.83|171.43|173.96|171.56|173.83|171.43|0
1649934290000|2022-04-14 11:04:50|173.89|171.49|173.96|171.56|173.96|171.56|173.89|171.49|0
1649934300000|2022-04-14 11:05:00|173.89|171.49|174.03|171.63|174.03|171.63|173.89|171.49|0
1649934310000|2022-04-14 11:05:10|173.96|171.56|173.96|171.56|173.96|171.56|173.96|171.56|0
1649934320000|2022-04-14 11:05:20|174.03|171.63|173.96|171.56|174.03|171.63|173.96|171.56|0
1649934330000|2022-04-14 11:05:30|173.89|171.49|173.89|171.49|173.89|171.49|173.89|171.49|0
1649934340000|2022-04-14 11:05:40|173.83|171.43|173.96|171.56|173.96|171.56|173.83|171.43|0
1649934350000|2022-04-14 11:05:50|174.03|171.63|174.1|171.7|174.1|171.7|174.03|171.63|0
1649934360000|2022-04-14 11:06:00|174.03|171.63|174.16|171.76|174.16|171.76|174.03|171.63|0
1649934370000|2022-04-14 11:06:10|174.09|171.69|174.03|171.63|174.09|171.69|174.03|171.63|0
1649934380000|2022-04-14 11:06:20|174.09|171.69|174.09|171.69|174.09|171.69|174.09|171.69|0
1649934390000|2022-04-14 11:06:30|174.03|171.63|174.03|171.63|174.03|171.63|174.03|171.63|0
1649934400000|2022-04-14 11:06:40|174.06|171.66|174.03|171.63|174.06|171.66|174.03|171.63|0
1649934410000|2022-04-14 11:06:50|174.06|171.66|174.27|171.39|174.27|171.66|174.03|171.39|0
1649934420000|2022-04-14 11:07:00|174.33|171.45|174.33|171.45|174.33|171.45|174.33|171.45|0
1649934440000|2022-04-14 11:07:20|174.4|171.52|174.4|171.52|174.4|171.52|174.33|171.45|0
1649934460000|2022-04-14 11:07:40|174.6|171.72|174.67|171.79|174.67|171.79|174.6|171.72|0
1649934470000|2022-04-14 11:07:50|174.43|172.03|174.36|171.96|174.43|172.03|174.36|171.96|0
1649934480000|2022-04-14 11:08:00|174.3|171.9|174.3|171.9|174.3|171.9|174.3|171.9|0
1649934490000|2022-04-14 11:08:10|174.66|172.26|174.66|172.26|174.66|172.26|174.66|172.26|0
1649934500000|2022-04-14 11:08:20|174.62|172.22|174.05|171.65|174.62|172.22|174.05|171.65|0
1649934510000|2022-04-14 11:08:30|174.12|171.72|174.12|171.72|174.12|171.72|174.12|171.72|0
1649934530000|2022-04-14 11:08:50|174.09|171.69|174.12|171.72|174.12|171.72|174.09|171.69|0
1649934540000|2022-04-14 11:09:00|174.19|171.79|174.05|171.65|174.19|171.79|174.05|171.65|0
1649934550000|2022-04-14 11:09:10|174.12|171.72|174.12|171.72|174.12|171.72|174.12|171.72|0
1649934560000|2022-04-14 11:09:20|174.05|171.65|174.05|171.65|174.12|171.72|174.05|171.65|0
1649934570000|2022-04-14 11:09:30|174.09|171.69|174.05|171.65|174.09|171.69|174.05|171.65|0
1649934580000|2022-04-14 11:09:40|173.99|171.59|173.95|171.55|173.99|171.59|173.92|171.52|0
1649934590000|2022-04-14 11:09:50|173.99|171.59|173.95|171.55|173.99|171.59|173.95|171.55|0
1649934600000|2022-04-14 11:10:00|173.99|171.59|173.95|171.55|174.05|171.65|173.95|171.55|0
1649934610000|2022-04-14 11:10:10|173.99|171.59|173.95|171.55|173.99|171.59|173.95|171.55|0
1649934620000|2022-04-14 11:10:20|173.92|171.52|173.92|171.52|173.92|171.52|173.92|171.52|0
1649934630000|2022-04-14 11:10:30|173.95|171.55|173.95|171.55|173.95|171.55|173.92|171.52|0
1649934640000|2022-04-14 11:10:40|173.99|171.59|174.05|171.65|174.05|171.65|173.99|171.59|0
1649934650000|2022-04-14 11:10:50|173.99|171.59|173.99|171.59|174.02|171.62|173.99|171.59|0
1649934660000|2022-04-14 11:11:00|174.02|171.62|174.05|171.65|174.05|171.65|174.02|171.62|0
1649934670000|2022-04-14 11:11:10|174.12|171.72|174.12|171.72|174.12|171.72|174.12|171.72|0
1649934680000|2022-04-14 11:11:20|174.05|171.65|174.12|171.72|174.12|171.72|174.05|171.65|0
1649934700000|2022-04-14 11:11:40|174.15|171.75|173.85|171.45|174.15|171.75|173.85|171.45|0
1649934710000|2022-04-14 11:11:50|173.82|171.42|173.92|171.52|173.92|171.52|173.82|171.42|0
1649934720000|2022-04-14 11:12:00|173.99|171.59|173.99|171.59|173.99|171.59|173.99|171.59|0
1649934740000|2022-04-14 11:12:20|173.92|171.52|173.92|171.52|173.92|171.52|173.92|171.52|0
1649934750000|2022-04-14 11:12:30|173.98|171.58|173.98|171.58|173.98|171.58|173.98|171.58|0
1649934770000|2022-04-14 11:12:50|174.05|171.65|174.05|171.65|174.05|171.65|174.02|171.62|0
1649934780000|2022-04-14 11:13:00|174.02|171.62|173.95|171.55|174.02|171.62|173.95|171.55|0
1649934790000|2022-04-14 11:13:10|173.92|171.52|173.92|171.52|173.92|171.52|173.92|171.52|0
1649934820000|2022-04-14 11:13:40|173.89|171.49|173.92|171.52|173.92|171.52|173.89|171.49|0
1649934830000|2022-04-14 11:13:50|173.89|171.49|173.92|171.52|173.92|171.52|173.85|171.45|0
1649934840000|2022-04-14 11:14:00|173.89|171.49|173.78|171.38|173.89|171.49|173.78|171.38|0
1649934850000|2022-04-14 11:14:10|173.85|171.45|173.98|171.58|173.98|171.58|173.85|171.45|0
1649934860000|2022-04-14 11:14:20|173.92|171.52|173.72|171.32|173.92|171.52|173.72|171.32|0
1649934870000|2022-04-14 11:14:30|173.68|171.28|173.68|171.28|173.68|171.28|173.68|171.28|0
1649934880000|2022-04-14 11:14:40|173.72|171.32|173.65|171.25|173.72|171.32|173.65|171.25|0
1649934890000|2022-04-14 11:14:50|173.72|171.32|173.92|171.52|173.92|171.52|173.72|171.32|0
1649934900000|2022-04-14 11:15:00|173.78|171.38|173.78|171.38|173.78|171.38|173.72|171.32|0
1649934910000|2022-04-14 11:15:10|173.72|171.32|173.72|171.32|173.72|171.32|173.72|171.32|0
1649934920000|2022-04-14 11:15:20|173.78|171.38|173.78|171.38|173.78|171.38|173.78|171.38|0
1649934930000|2022-04-14 11:15:30|173.58|171.18|173.65|171.25|173.65|171.25|173.58|171.18|0
1649934970000|2022-04-14 11:16:10|173.72|171.32|173.78|171.38|173.78|171.38|173.72|171.32|0
1649934980000|2022-04-14 11:16:20|173.85|171.45|173.92|171.52|173.92|171.52|173.85|171.45|0
1649934990000|2022-04-14 11:16:30|173.85|171.45|173.85|171.45|173.85|171.45|173.85|171.45|0
1649935000000|2022-04-14 11:16:40|173.82|171.42|173.82|171.42|173.82|171.42|173.82|171.42|0
1649935010000|2022-04-14 11:16:50|173.92|171.52|173.92|171.52|173.92|171.52|173.92|171.52|0
1649935040000|2022-04-14 11:17:20|173.98|171.58|174.12|171.72|174.12|171.72|173.98|171.58|0
1649935060000|2022-04-14 11:17:40|174.15|171.75|174.05|171.65|174.15|171.75|174.05|171.65|0
1649935070000|2022-04-14 11:17:50|173.98|171.58|174.05|171.65|174.05|171.65|173.98|171.58|0
1649935090000|2022-04-14 11:18:10|174.12|171.72|174.12|171.72|174.12|171.72|174.12|171.72|0
1649935100000|2022-04-14 11:18:20|174.18|171.78|174.18|171.78|174.18|171.78|174.15|171.75|0
1649935130000|2022-04-14 11:18:50|174.15|171.75|174.15|171.75|174.15|171.75|174.12|171.72|0
1649935140000|2022-04-14 11:19:00|174.18|171.78|174.18|171.78|174.18|171.78|174.18|171.78|0
1649935170000|2022-04-14 11:19:30|174.25|171.85|174.25|171.85|174.32|171.92|174.25|171.85|0
1649935180000|2022-04-14 11:19:40|174.32|171.92|174.25|171.85|174.32|171.92|174.25|171.85|0
1649935190000|2022-04-14 11:19:50|174.22|171.82|174.22|171.82|174.22|171.82|174.22|171.82|0
1649935200000|2022-04-14 11:20:00|174.25|171.85|174.32|171.92|174.32|171.92|174.25|171.85|0
1649935210000|2022-04-14 11:20:10|174.28|171.88|174.28|171.88|174.28|171.88|174.25|171.85|0
1649935220000|2022-04-14 11:20:20|174.32|171.92|174.28|171.88|174.32|171.92|174.28|171.88|0
1649935230000|2022-04-14 11:20:30|174.32|171.92|174.38|171.98|174.38|171.98|174.32|171.92|0
1649935240000|2022-04-14 11:20:40|174.32|171.92|174.32|171.92|174.32|171.92|174.32|171.92|0
1649935250000|2022-04-14 11:20:50|174.38|171.98|174.38|171.98|174.45|172.05|174.38|171.98|0
1649935260000|2022-04-14 11:21:00|174.45|172.05|174.45|172.05|174.45|172.05|174.45|172.05|0
1649935270000|2022-04-14 11:21:10|174.55|172.15|174.65|172.25|174.72|172.32|174.55|172.15|0
1649935280000|2022-04-14 11:21:20|174.72|172.32|174.75|172.35|174.75|172.35|174.72|172.32|0
1649935290000|2022-04-14 11:21:30|174.79|172.39|174.65|172.25|174.79|172.39|174.65|172.25|0
1649935320000|2022-04-14 11:22:00|174.58|172.18|174.52|172.12|174.58|172.18|174.52|172.12|0
1649935330000|2022-04-14 11:22:10|174.45|172.05|174.45|172.05|174.45|172.05|174.45|172.05|0
1649935340000|2022-04-14 11:22:20|174.52|172.12|174.52|172.12|174.52|172.12|174.52|172.12|0
1649935350000|2022-04-14 11:22:30|174.55|172.15|174.48|172.08|174.55|172.15|174.45|172.05|0
1649935360000|2022-04-14 11:22:40|174.52|172.12|174.52|172.12|174.52|172.12|174.48|172.08|0
1649935370000|2022-04-14 11:22:50|174.58|172.18|174.55|172.15|174.58|172.18|174.55|172.15|0
1649935380000|2022-04-14 11:23:00|174.52|172.12|174.52|172.12|174.52|172.12|174.52|172.12|0
1649935390000|2022-04-14 11:23:10|174.55|172.15|174.58|172.18|174.58|172.18|174.55|172.15|0
1649935400000|2022-04-14 11:23:20|174.52|172.12|174.52|172.12|174.52|172.12|174.52|172.12|0
1649935410000|2022-04-14 11:23:30|174.65|172.25|174.72|172.32|174.72|172.32|174.65|172.25|0
1649935420000|2022-04-14 11:23:40|174.65|172.25|174.72|172.32|174.72|172.32|174.65|172.25|0
1649935430000|2022-04-14 11:23:50|174.79|172.39|174.82|172.42|174.82|172.42|174.79|172.39|0
1649935440000|2022-04-14 11:24:00|174.79|172.39|174.85|172.45|174.85|172.45|174.79|172.39|0
1649935450000|2022-04-14 11:24:10|174.79|172.39|174.79|172.39|174.79|172.39|174.79|172.39|0
1649935460000|2022-04-14 11:24:20|174.75|172.35|174.65|172.25|174.79|172.39|174.65|172.25|0
1649935470000|2022-04-14 11:24:30|174.72|172.32|174.72|172.32|174.72|172.32|174.69|172.29|0
1649935480000|2022-04-14 11:24:40|174.69|172.29|174.69|172.29|174.69|172.29|174.65|172.25|0
1649935490000|2022-04-14 11:24:50|174.72|172.32|174.72|172.32|174.72|172.32|174.69|172.29|0
1649935500000|2022-04-14 11:25:00|174.65|172.25|174.72|172.32|174.72|172.32|174.65|172.25|0
1649935510000|2022-04-14 11:25:10|174.69|172.29|174.72|172.32|174.78|172.38|174.65|172.25|0
1649935520000|2022-04-14 11:25:20|174.78|172.38|174.78|172.38|174.78|172.38|174.78|172.38|0
1649935530000|2022-04-14 11:25:30|174.85|172.45|174.85|172.45|174.85|172.45|174.85|172.45|0
1649935560000|2022-04-14 11:26:00|174.92|172.52|174.92|172.52|174.92|172.52|174.92|172.52|0
1649935570000|2022-04-14 11:26:10|174.85|172.45|174.92|172.52|174.92|172.52|174.85|172.45|0
1649935580000|2022-04-14 11:26:20|174.85|172.45|174.78|172.38|174.85|172.45|174.78|172.38|0
1649935600000|2022-04-14 11:26:40|174.85|172.45|174.92|172.52|174.92|172.52|174.85|172.45|0
1649935610000|2022-04-14 11:26:50|175.05|172.65|174.99|172.59|175.05|172.65|174.99|172.59|0
1649935620000|2022-04-14 11:27:00|174.92|172.52|174.92|172.52|174.92|172.52|174.92|172.52|0
1649935630000|2022-04-14 11:27:10|174.85|172.45|174.92|172.52|174.92|172.52|174.85|172.45|0
1649935650000|2022-04-14 11:27:30|174.82|172.42|174.78|172.38|174.82|172.42|174.78|172.38|0
1649935660000|2022-04-14 11:27:40|174.72|172.32|174.72|172.32|174.78|172.38|174.72|172.32|0
1649935670000|2022-04-14 11:27:50|174.78|172.38|174.65|172.25|174.78|172.38|174.65|172.25|0
1649935680000|2022-04-14 11:28:00|174.72|172.32|174.72|172.32|174.72|172.32|174.72|172.32|0
1649935690000|2022-04-14 11:28:10|174.75|172.35|174.72|172.32|174.75|172.35|174.72|172.32|0
1649935700000|2022-04-14 11:28:20|174.65|172.25|174.62|172.22|174.65|172.25|174.62|172.22|0
1649935710000|2022-04-14 11:28:30|174.65|172.25|174.72|172.32|174.72|172.32|174.65|172.25|0
1649935720000|2022-04-14 11:28:40|174.78|172.38|174.78|172.38|174.78|172.38|174.78|172.38|0
1649935730000|2022-04-14 11:28:50|174.85|172.45|174.92|172.52|174.92|172.52|174.85|172.45|0
1649935740000|2022-04-14 11:29:00|174.85|172.45|174.92|172.52|174.92|172.52|174.85|172.45|0
1649935750000|2022-04-14 11:29:10|174.89|172.49|174.92|172.52|174.92|172.52|174.89|172.49|0
1649935760000|2022-04-14 11:29:20|174.95|172.55|174.99|172.59|175.02|172.62|174.95|172.55|0
1649935770000|2022-04-14 11:29:30|174.98|172.58|175.05|172.65|175.05|172.65|174.98|172.58|0
1649935780000|2022-04-14 11:29:40|174.98|172.58|175.15|172.75|175.15|172.75|174.98|172.58|0
1649935790000|2022-04-14 11:29:50|175.12|172.72|175.15|172.75|175.19|172.79|175.12|172.72|0
1649935800000|2022-04-14 11:30:00|175.19|172.79|175.25|172.85|175.25|172.85|175.19|172.79|0
1649935810000|2022-04-14 11:30:10|175.32|172.92|175.25|172.85|175.32|172.92|175.25|172.85|0
1649935820000|2022-04-14 11:30:20|175.22|172.82|175.05|172.65|175.22|172.82|175.05|172.65|0
1649935830000|2022-04-14 11:30:30|175.12|172.72|175.12|172.72|175.12|172.72|175.12|172.72|0
1649935840000|2022-04-14 11:30:40|175.19|172.79|175.19|172.79|175.19|172.79|175.19|172.79|0
1649935860000|2022-04-14 11:31:00|175.15|172.75|174.98|172.58|175.15|172.75|174.98|172.58|0
1649935870000|2022-04-14 11:31:10|174.95|172.55|174.98|172.58|174.98|172.58|174.95|172.55|0
1649935880000|2022-04-14 11:31:20|175.05|172.65|174.95|172.55|175.05|172.65|174.95|172.55|0
1649935890000|2022-04-14 11:31:30|175.05|172.65|175.02|172.62|175.05|172.65|174.98|172.58|0
1649935900000|2022-04-14 11:31:40|174.98|172.58|174.85|172.45|174.98|172.58|174.85|172.45|0
1649935910000|2022-04-14 11:31:50|174.92|172.52|174.92|172.52|174.95|172.55|174.92|172.52|0
1649935920000|2022-04-14 11:32:00|174.98|172.58|174.85|172.45|174.98|172.58|174.85|172.45|0
1649935930000|2022-04-14 11:32:10|174.82|172.42|174.82|172.42|174.82|172.42|174.82|172.42|0
1649935940000|2022-04-14 11:32:20|174.85|172.45|174.95|172.55|174.95|172.55|174.85|172.45|0
1649935950000|2022-04-14 11:32:30|174.98|172.58|174.98|172.58|174.98|172.58|174.98|172.58|0
1649935960000|2022-04-14 11:32:40|174.92|172.52|174.85|172.45|175.05|172.65|174.85|172.45|0
1649935970000|2022-04-14 11:32:50|174.82|172.42|174.82|172.42|174.85|172.45|174.82|172.42|0
1649935980000|2022-04-14 11:33:00|174.78|172.38|174.85|172.45|174.85|172.45|174.78|172.38|0
1649935990000|2022-04-14 11:33:10|174.92|172.52|175.02|172.62|175.02|172.62|174.92|172.52|0
1649936000000|2022-04-14 11:33:20|174.98|172.58|175.05|172.65|175.05|172.65|174.98|172.58|0
1649936010000|2022-04-14 11:33:30|175.12|172.72|175.19|172.79|175.19|172.79|175.12|172.72|0
1649936020000|2022-04-14 11:33:40|175.12|172.72|175.09|172.69|175.12|172.72|175.09|172.69|0
1649936030000|2022-04-14 11:33:50|175.12|172.72|175.09|172.69|175.12|172.72|175.09|172.69|0
1649936040000|2022-04-14 11:34:00|175.05|172.65|175.02|172.62|175.05|172.65|175.02|172.62|0
1649936050000|2022-04-14 11:34:10|174.92|172.52|175.05|172.65|175.05|172.65|174.92|172.52|0
1649936080000|2022-04-14 11:34:40|174.98|172.58|175.18|172.78|175.18|172.78|174.98|172.58|0
1649936090000|2022-04-14 11:34:50|175.15|172.75|175.12|172.72|175.15|172.75|175.12|172.72|0
1649936100000|2022-04-14 11:35:00|175.05|172.65|175.12|172.72|175.12|172.72|175.05|172.65|0
1649936110000|2022-04-14 11:35:10|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1649936120000|2022-04-14 11:35:20|175.32|172.92|175.25|172.85|175.32|172.92|175.25|172.85|0
1649936130000|2022-04-14 11:35:30|175.18|172.78|175.25|172.85|175.25|172.85|175.18|172.78|0
1649936140000|2022-04-14 11:35:40|175.32|172.92|175.05|172.65|175.32|172.92|175.05|172.65|0
1649936150000|2022-04-14 11:35:50|175.12|172.72|175.18|172.78|175.18|172.78|175.08|172.68|0
1649936160000|2022-04-14 11:36:00|175.12|172.72|174.85|172.45|175.12|172.72|174.85|172.45|0
1649936170000|2022-04-14 11:36:10|174.95|172.55|174.98|172.58|175.05|172.65|174.95|172.55|0
1649936180000|2022-04-14 11:36:20|174.91|172.51|174.91|172.51|174.91|172.51|174.85|172.45|0
1649936190000|2022-04-14 11:36:30|174.78|172.38|174.78|172.38|174.81|172.41|174.78|172.38|0
1649936200000|2022-04-14 11:36:40|174.81|172.41|174.91|172.51|174.98|172.58|174.81|172.41|0
1649936210000|2022-04-14 11:36:50|175.05|172.65|174.98|172.58|175.05|172.65|174.98|172.58|0
1649936220000|2022-04-14 11:37:00|174.91|172.51|174.85|172.45|174.91|172.51|174.85|172.45|0
1649936230000|2022-04-14 11:37:10|174.91|172.51|174.91|172.51|174.91|172.51|174.88|172.48|0
1649936240000|2022-04-14 11:37:20|175.05|172.65|175.08|172.68|175.08|172.68|175.05|172.65|0
1649936250000|2022-04-14 11:37:30|175.05|172.65|174.95|172.55|175.05|172.65|174.95|172.55|0
1649936260000|2022-04-14 11:37:40|175.02|172.62|174.71|172.31|175.02|172.62|174.64|172.24|0
1649936270000|2022-04-14 11:37:50|174.68|172.28|174.71|172.31|174.71|172.31|174.68|172.28|0
1649936280000|2022-04-14 11:38:00|174.68|172.28|174.71|172.31|174.78|172.38|174.68|172.28|0
1649936290000|2022-04-14 11:38:10|174.64|172.24|174.58|172.18|174.64|172.24|174.58|172.18|0
1649936300000|2022-04-14 11:38:20|174.55|172.15|174.51|172.11|174.58|172.18|174.51|172.11|0
1649936310000|2022-04-14 11:38:30|174.44|172.04|174.51|172.11|174.51|172.11|174.44|172.04|0
1649936320000|2022-04-14 11:38:40|174.58|172.18|174.44|172.04|174.58|172.18|174.44|172.04|0
1649936330000|2022-04-14 11:38:50|174.51|172.11|174.51|172.11|174.58|172.18|174.51|172.11|0
1649936340000|2022-04-14 11:39:00|174.44|172.04|174.51|172.11|174.51|172.11|174.44|172.04|0
1649936350000|2022-04-14 11:39:10|174.44|172.04|174.51|172.11|174.51|172.11|174.44|172.04|0
1649936360000|2022-04-14 11:39:20|174.64|172.24|174.64|172.24|174.71|172.31|174.64|172.24|0
1649936370000|2022-04-14 11:39:30|174.58|172.18|174.58|172.18|174.58|172.18|174.58|172.18|0
1649936380000|2022-04-14 11:39:40|174.51|172.11|174.58|172.18|174.58|172.18|174.51|172.11|0
1649936390000|2022-04-14 11:39:50|174.51|172.11|174.38|171.98|174.51|172.11|174.38|171.98|0
1649936400000|2022-04-14 11:40:00|174.41|172.01|174.38|171.98|174.41|172.01|174.38|171.98|0
1649936410000|2022-04-14 11:40:10|174.44|172.04|174.31|171.91|174.44|172.04|174.31|171.91|0
1649936420000|2022-04-14 11:40:20|174.38|171.98|174.38|171.98|174.38|171.98|174.31|171.91|0
1649936430000|2022-04-14 11:40:30|174.31|171.91|174.31|171.91|174.31|171.91|174.31|171.91|0
1649936440000|2022-04-14 11:40:40|174.38|171.98|174.31|171.91|174.38|171.98|174.31|171.91|0
1649936450000|2022-04-14 11:40:50|174.24|171.84|174.31|171.91|174.31|171.91|174.24|171.84|0
1649936470000|2022-04-14 11:41:10|174.28|171.88|174.28|171.88|174.28|171.88|174.28|171.88|0
1649936480000|2022-04-14 11:41:20|174.24|171.84|174.24|171.84|174.24|171.84|174.24|171.84|0
1649936490000|2022-04-14 11:41:30|174.17|171.77|174.17|171.77|174.17|171.77|174.17|171.77|0
1649936500000|2022-04-14 11:41:40|174.11|171.71|174.11|171.71|174.11|171.71|174.11|171.71|0
1649936510000|2022-04-14 11:41:50|174.17|171.77|174.11|171.71|174.17|171.77|174.11|171.71|0
1649936520000|2022-04-14 11:42:00|174.04|171.64|174.11|171.71|174.11|171.71|174.04|171.64|0
1649936530000|2022-04-14 11:42:10|174.04|171.64|174.04|171.64|174.04|171.64|174.04|171.64|0
1649936540000|2022-04-14 11:42:20|173.97|171.57|174.01|171.61|174.01|171.61|173.97|171.57|0
1649936550000|2022-04-14 11:42:30|173.97|171.57|174.04|171.64|174.04|171.64|173.97|171.57|0
1649936570000|2022-04-14 11:42:50|174.11|171.71|174.17|171.77|174.17|171.77|174.11|171.71|0
1649936580000|2022-04-14 11:43:00|174.51|172.11|174.58|172.18|174.58|172.18|174.51|172.11|0
1649936590000|2022-04-14 11:43:10|174.51|172.11|174.51|172.11|174.51|172.11|174.51|172.11|0
1649936600000|2022-04-14 11:43:20|174.48|172.08|174.54|172.14|174.54|172.14|174.44|172.04|0
1649936610000|2022-04-14 11:43:30|174.44|172.04|174.41|172.01|174.44|172.04|174.41|172.01|0
1649936630000|2022-04-14 11:43:50|174.37|171.97|174.37|171.97|174.37|171.97|174.37|171.97|0
1649936640000|2022-04-14 11:44:00|174.44|172.04|174.51|172.11|174.51|172.11|174.44|172.04|0
1649936660000|2022-04-14 11:44:20|174.68|172.28|174.68|172.28|174.68|172.28|174.68|172.28|0
1649936670000|2022-04-14 11:44:30|174.54|172.14|174.61|172.21|174.61|172.21|174.54|172.14|0
1649936680000|2022-04-14 11:44:40|174.57|172.17|174.57|172.17|174.61|172.21|174.57|172.17|0
1649936690000|2022-04-14 11:44:50|174.61|172.21|174.61|172.21|174.61|172.21|174.61|172.21|0
1649936700000|2022-04-14 11:45:00|174.51|172.11|174.57|172.17|174.57|172.17|174.51|172.11|0
1649936710000|2022-04-14 11:45:10|174.61|172.21|174.68|172.28|174.68|172.28|174.61|172.21|0
1649936720000|2022-04-14 11:45:20|174.64|172.24|174.61|172.21|174.64|172.24|174.61|172.21|0
1649936730000|2022-04-14 11:45:30|174.57|172.17|174.51|172.11|174.61|172.21|174.51|172.11|0
1649936740000|2022-04-14 11:45:40|174.37|171.97|174.31|171.91|174.37|171.97|174.31|171.91|0
1649936750000|2022-04-14 11:45:50|174.24|171.84|174.1|171.7|174.24|171.84|174.1|171.7|0
1649936760000|2022-04-14 11:46:00|174.24|171.84|174.55|171.67|174.55|171.84|174.24|171.46|0
1649936770000|2022-04-14 11:46:10|174.61|171.73|174.61|171.73|174.61|171.73|174.55|171.67|0
1649936780000|2022-04-14 11:46:20|174.68|171.8|174.99|171.63|174.99|171.8|174.68|171.49|0
1649936790000|2022-04-14 11:46:30|174.92|171.56|174.92|171.56|174.99|171.63|174.92|171.56|0
1649936800000|2022-04-14 11:46:40|174.99|171.63|174.99|171.63|174.99|171.63|174.99|171.63|0
1649936810000|2022-04-14 11:46:50|175.05|171.69|175.05|171.69|175.05|171.69|174.99|171.63|0
1649936820000|2022-04-14 11:47:00|174.92|171.56|174.58|171.22|174.99|171.63|174.58|171.22|0
1649936830000|2022-04-14 11:47:10|174.65|171.29|174.65|171.29|174.65|171.29|174.58|171.22|0
1649936840000|2022-04-14 11:47:20|174.58|171.22|174.78|171.42|174.78|171.42|174.58|171.22|0
1649936850000|2022-04-14 11:47:30|174.85|171.49|174.82|171.46|174.85|171.49|174.82|171.46|0
1649936860000|2022-04-14 11:47:40|174.78|171.42|175.05|171.69|175.05|171.69|174.78|171.42|0
1649936870000|2022-04-14 11:47:50|175.12|171.76|175.19|171.83|175.19|171.83|175.12|171.76|0
1649936880000|2022-04-14 11:48:00|175.25|171.89|175.12|171.76|175.25|171.89|175.12|171.76|0
1649936890000|2022-04-14 11:48:10|174.99|171.63|175.19|171.83|175.19|171.83|174.99|171.63|0
1649936900000|2022-04-14 11:48:20|175.12|171.76|175.16|171.8|175.16|171.8|175.09|171.73|0
1649936910000|2022-04-14 11:48:30|175.22|171.86|175.19|171.83|175.25|171.89|175.19|171.83|0
1649936920000|2022-04-14 11:48:40|175.25|171.89|175.32|171.96|175.32|171.96|175.25|171.89|0
1649936930000|2022-04-14 11:48:50|175.25|171.89|175.22|171.86|175.25|171.89|175.22|171.86|0
1649936940000|2022-04-14 11:49:00|175.05|171.69|175.12|171.76|175.12|171.76|175.05|171.69|0
1649936950000|2022-04-14 11:49:10|175.09|171.73|175.12|171.76|175.12|171.76|175.05|171.69|0
1649936960000|2022-04-14 11:49:20|175.05|171.69|175.12|171.76|175.12|171.76|175.05|171.69|0
1649936970000|2022-04-14 11:49:30|175.19|171.83|175.39|172.03|175.39|172.03|175.19|171.83|0
1649936980000|2022-04-14 11:49:40|175.32|171.96|175.19|171.83|175.32|171.96|175.19|171.83|0
1649936990000|2022-04-14 11:49:50|175.22|171.86|175.19|171.83|175.22|171.86|175.12|171.76|0
1649937000000|2022-04-14 11:50:00|175.12|171.76|175.22|171.86|175.22|171.86|175.12|171.76|0
1649937010000|2022-04-14 11:50:10|175.25|171.89|175.32|171.96|175.32|171.96|175.25|171.89|0
1649937020000|2022-04-14 11:50:20|175.29|171.93|175.29|171.93|175.29|171.93|175.29|171.93|0
1649937030000|2022-04-14 11:50:30|175.39|172.03|175.73|172.37|175.73|172.37|175.39|172.03|0
1649937040000|2022-04-14 11:50:40|175.79|172.43|175.76|172.4|175.79|172.43|175.73|172.37|0
1649937050000|2022-04-14 11:50:50|175.73|172.37|175.93|172.57|175.93|172.57|175.73|172.37|0
1649937060000|2022-04-14 11:51:00|175.86|172.5|175.76|172.4|175.86|172.5|175.72|172.36|0
1649937070000|2022-04-14 11:51:10|175.72|172.36|175.72|172.36|175.72|172.36|175.66|172.3|0
1649937080000|2022-04-14 11:51:20|175.79|172.43|175.79|172.43|175.79|172.43|175.79|172.43|0
1649937090000|2022-04-14 11:51:30|175.72|172.36|175.63|172.27|175.72|172.36|175.63|172.27|0
1649937100000|2022-04-14 11:51:40|175.66|172.3|175.89|172.53|175.93|172.57|175.66|172.3|0
1649937110000|2022-04-14 11:51:50|175.93|172.57|176.2|172.84|176.2|172.84|175.89|172.53|0
1649937120000|2022-04-14 11:52:00|176.16|172.8|176.13|172.77|176.16|172.8|176.06|172.7|0
1649937130000|2022-04-14 11:52:10|176.26|172.9|176.23|172.87|176.26|172.9|176.23|172.87|0
1649937140000|2022-04-14 11:52:20|176.33|172.97|176.67|173.31|176.67|173.31|176.33|172.97|0
1649937150000|2022-04-14 11:52:30|176.74|173.38|176.81|173.45|176.81|173.45|176.74|173.38|0
1649937160000|2022-04-14 11:52:40|177.14|173.78|176.87|173.51|177.14|173.78|176.87|173.51|0
1649937170000|2022-04-14 11:52:50|176.74|173.38|176.53|173.17|176.81|173.45|176.53|173.17|0
1649937180000|2022-04-14 11:53:00|176.33|173.45|176.36|173.48|176.36|173.48|176.33|173.45|0
1649937190000|2022-04-14 11:53:10|176.29|173.41|176.29|173.41|176.36|173.48|176.29|173.41|0
1649937200000|2022-04-14 11:53:20|176.36|173.48|176.26|173.38|176.43|173.55|176.26|173.38|0
1649937210000|2022-04-14 11:53:30|176.36|173.48|176.5|173.62|176.5|173.62|176.36|173.48|0
1649937220000|2022-04-14 11:53:40|176.6|173.72|176.77|173.89|176.77|173.89|176.57|173.69|0
1649937230000|2022-04-14 11:53:50|176.7|173.82|176.77|173.89|176.77|173.89|176.7|173.82|0
1649937240000|2022-04-14 11:54:00|176.84|173.96|176.77|173.89|176.84|173.96|176.7|173.82|0
1649937250000|2022-04-14 11:54:10|176.63|173.75|176.7|173.82|176.7|173.82|176.63|173.75|0
1649937260000|2022-04-14 11:54:20|176.57|173.69|176.56|173.68|176.57|173.69|176.56|173.68|0
1649937270000|2022-04-14 11:54:30|176.53|173.65|176.84|173.96|176.84|173.96|176.53|173.65|0
1649937280000|2022-04-14 11:54:40|176.77|173.89|176.9|174.02|176.9|174.02|176.77|173.89|0
1649937290000|2022-04-14 11:54:50|177.08|174.2|177.04|174.16|177.11|174.23|177.04|174.16|0
1649937300000|2022-04-14 11:55:00|176.9|174.02|176.9|174.02|176.9|174.02|176.84|173.96|0
1649937310000|2022-04-14 11:55:10|176.94|174.06|177.04|174.16|177.04|174.16|176.94|174.06|0
1649937320000|2022-04-14 11:55:20|177.11|174.23|176.07|173.19|177.11|174.23|176.07|173.19|0
1649937330000|2022-04-14 11:55:30|176.04|173.16|176.04|173.16|176.04|173.16|176|173.12|0
1649937340000|2022-04-14 11:55:40|176|173.12|178.29|175.41|178.29|175.41|176|173.12|0
1649937350000|2022-04-14 11:55:50|177.08|174.2|177.08|174.2|177.08|174.2|177.08|174.2|0
1649937360000|2022-04-14 11:56:00|177.01|174.13|176.94|174.06|177.01|174.13|176.94|174.06|0
1649937370000|2022-04-14 11:56:10|177.01|174.13|176.94|174.06|177.01|174.13|176.94|174.06|0
1649937380000|2022-04-14 11:56:20|177.01|174.13|177.04|174.16|177.04|174.16|177.01|174.13|0
1649937390000|2022-04-14 11:56:30|177.08|174.2|177.08|174.2|177.11|174.23|177.08|174.2|0
1649937400000|2022-04-14 11:56:40|177.15|174.27|177.15|174.27|177.15|174.27|177.15|174.27|0
1649937410000|2022-04-14 11:56:50|177.08|174.2|177.01|174.13|177.08|174.2|177.01|174.13|0
1649937420000|2022-04-14 11:57:00|176.94|174.06|176.91|174.03|176.94|174.06|176.74|173.86|0
1649937430000|2022-04-14 11:57:10|176.94|174.06|176.87|173.99|176.94|174.06|176.87|173.99|0
1649937440000|2022-04-14 11:57:20|176.94|174.06|176.87|173.99|176.94|174.06|176.87|173.99|0
1649937450000|2022-04-14 11:57:30|176.94|174.06|176.87|173.99|176.94|174.06|176.87|173.99|0
1649937460000|2022-04-14 11:57:40|176.91|174.03|176.94|174.06|176.94|174.06|176.91|174.03|0
1649937470000|2022-04-14 11:57:50|176.91|174.03|176.91|174.03|176.91|174.03|176.91|174.03|0
1649937480000|2022-04-14 11:58:00|176.87|173.99|176.87|173.99|176.87|173.99|176.87|173.99|0
1649937490000|2022-04-14 11:58:10|176.91|174.03|176.87|173.99|176.91|174.03|176.87|173.99|0
1649937500000|2022-04-14 11:58:20|176.84|173.96|176.94|174.06|176.94|174.06|176.81|173.93|0
1649937510000|2022-04-14 11:58:30|176.91|174.03|176.94|174.06|177.01|174.13|176.91|174.03|0
1649937520000|2022-04-14 11:58:40|177.01|174.13|177.04|174.16|177.04|174.16|177.01|174.13|0
1649937530000|2022-04-14 11:58:50|177.14|174.26|177.28|174.4|177.28|174.4|177.14|174.26|0
1649937540000|2022-04-14 11:59:00|177.35|174.47|177.35|174.47|177.35|174.47|177.32|174.44|0
1649937550000|2022-04-14 11:59:10|177.28|174.4|177.35|174.47|177.35|174.47|177.28|174.4|0
1649937560000|2022-04-14 11:59:20|177.32|174.44|177.35|174.47|177.35|174.47|177.28|174.4|0
1649937570000|2022-04-14 11:59:30|177.28|174.4|177.48|174.6|177.52|174.64|177.28|174.4|0
1649937580000|2022-04-14 11:59:40|177.35|174.47|177.28|174.4|177.35|174.47|177.28|174.4|0
1649937590000|2022-04-14 11:59:50|177.21|174.33|177.08|174.2|177.21|174.33|177.08|174.2|0
1649937600000|2022-04-14 12:00:00|177.11|174.23|177.28|174.4|177.28|174.4|177.11|174.23|0
1649937610000|2022-04-14 12:00:10|177.25|174.37|177.31|174.43|177.31|174.43|177.25|174.37|0
1649937620000|2022-04-14 12:00:20|177.28|174.4|176.87|173.99|177.28|174.4|176.87|173.99|0
1649937630000|2022-04-14 12:00:30|176.8|173.92|176.8|173.92|176.87|173.99|176.8|173.92|0
1649937640000|2022-04-14 12:00:40|176.74|173.86|176.77|173.89|176.77|173.89|176.74|173.86|0
1649937650000|2022-04-14 12:00:50|176.8|173.92|176.8|173.92|176.8|173.92|176.8|173.92|0
1649937660000|2022-04-14 12:01:00|176.77|173.89|176.74|173.86|176.77|173.89|176.67|173.79|0
1649937670000|2022-04-14 12:01:10|176.77|173.89|176.77|173.89|176.77|173.89|176.77|173.89|0
1649937680000|2022-04-14 12:01:20|176.74|173.86|176.4|173.52|176.74|173.86|176.4|173.52|0
1649937690000|2022-04-14 12:01:30|176.37|173.49|176.3|173.42|176.37|173.49|176.3|173.42|0
1649937700000|2022-04-14 12:01:40|176.33|173.45|176.4|173.52|176.4|173.52|176.33|173.45|0
1649937710000|2022-04-14 12:01:50|176.43|173.55|176.43|173.55|176.43|173.55|176.43|173.55|0
1649937720000|2022-04-14 12:02:00|176.53|173.65|176.43|173.55|176.53|173.65|176.43|173.55|0
1649937730000|2022-04-14 12:02:10|176.47|173.59|176.46|173.58|176.47|173.59|176.4|173.52|0
1649937740000|2022-04-14 12:02:20|176.53|173.65|176.6|173.72|176.67|173.79|176.53|173.65|0
1649937750000|2022-04-14 12:02:30|176.64|173.76|176.6|173.72|176.64|173.76|176.6|173.72|0
1649937760000|2022-04-14 12:02:40|176.53|173.65|176.46|173.58|176.53|173.65|176.46|173.58|0
1649937770000|2022-04-14 12:02:50|176.53|173.65|176.5|173.62|176.53|173.65|176.5|173.62|0
1649937780000|2022-04-14 12:03:00|176.53|173.65|176.46|173.58|176.53|173.65|176.46|173.58|0
1649937790000|2022-04-14 12:03:10|176.4|173.52|176.4|173.52|176.4|173.52|176.36|173.48|0
1649937800000|2022-04-14 12:03:20|176.36|173.48|176.36|173.48|176.36|173.48|176.36|173.48|0
1649937810000|2022-04-14 12:03:30|176.4|173.52|176.4|173.52|176.4|173.52|176.33|173.45|0
1649937820000|2022-04-14 12:03:40|176.46|173.58|176.46|173.58|176.46|173.58|176.46|173.58|0
1649937830000|2022-04-14 12:03:50|176.53|173.65|176.46|173.58|176.53|173.65|176.46|173.58|0
1649937840000|2022-04-14 12:04:00|176.4|173.52|176.43|173.55|176.43|173.55|176.4|173.52|0
1649937850000|2022-04-14 12:04:10|176.4|173.52|176.46|173.58|176.46|173.58|176.4|173.52|0
1649937860000|2022-04-14 12:04:20|176.53|173.65|176.53|173.65|176.53|173.65|176.53|173.65|0
1649937880000|2022-04-14 12:04:40|176.6|173.72|176.73|173.85|176.73|173.85|176.6|173.72|0
1649937890000|2022-04-14 12:04:50|176.6|173.72|176.6|173.72|176.67|173.79|176.6|173.72|0
1649937900000|2022-04-14 12:05:00|176.53|173.65|176.53|173.65|176.53|173.65|176.5|173.62|0
1649937920000|2022-04-14 12:05:20|176.33|173.45|176.36|173.48|176.4|173.52|176.33|173.45|0
1649937930000|2022-04-14 12:05:30|176.26|173.38|176.26|173.38|176.26|173.38|176.26|173.38|0
1649937940000|2022-04-14 12:05:40|176.19|173.31|176.19|173.31|176.19|173.31|176.19|173.31|0
1649937950000|2022-04-14 12:05:50|176.26|173.38|176.26|173.38|176.26|173.38|176.26|173.38|0
1649937960000|2022-04-14 12:06:00|176.33|173.45|176.19|173.31|176.33|173.45|176.19|173.31|0
1649937970000|2022-04-14 12:06:10|176.06|173.18|176.06|173.18|176.13|173.25|176.06|173.18|0
1649937980000|2022-04-14 12:06:20|176.13|173.25|176.12|173.24|176.13|173.25|176.12|173.24|0
1649937990000|2022-04-14 12:06:30|176.06|173.18|176.12|173.24|176.12|173.24|176.06|173.18|0
1649938010000|2022-04-14 12:06:50|176.16|173.28|176.26|173.38|176.26|173.38|176.16|173.28|0
1649938020000|2022-04-14 12:07:00|176.23|173.35|176.19|173.31|176.26|173.38|176.19|173.31|0
1649938030000|2022-04-14 12:07:10|176.26|173.38|176.23|173.35|176.26|173.38|176.23|173.35|0
1649938040000|2022-04-14 12:07:20|176.19|173.31|176.19|173.31|176.19|173.31|176.12|173.24|0
1649938050000|2022-04-14 12:07:30|176.12|173.24|176.12|173.24|176.19|173.31|176.12|173.24|0
1649938060000|2022-04-14 12:07:40|176.06|173.18|176.12|173.24|176.12|173.24|176.06|173.18|0
1649938070000|2022-04-14 12:07:50|176.19|173.31|176.19|173.31|176.23|173.35|176.19|173.31|0
1649938080000|2022-04-14 12:08:00|176.23|173.35|176.33|173.45|176.33|173.45|176.23|173.35|0
1649938090000|2022-04-14 12:08:10|176.26|173.38|176.26|173.38|176.26|173.38|176.26|173.38|0
1649938110000|2022-04-14 12:08:30|176.33|173.45|176.26|173.38|176.33|173.45|176.26|173.38|0
1649938130000|2022-04-14 12:08:50|176.29|173.41|176.46|173.58|176.46|173.58|176.29|173.41|0
1649938140000|2022-04-14 12:09:00|176.53|173.65|176.39|173.51|176.53|173.65|176.39|173.51|0
1649938150000|2022-04-14 12:09:10|176.46|173.58|176.33|173.45|176.46|173.58|176.33|173.45|0
1649938160000|2022-04-14 12:09:20|176.26|173.38|176.33|173.45|176.33|173.45|176.26|173.38|0
1649938170000|2022-04-14 12:09:30|176.26|173.38|176.33|173.45|176.33|173.45|176.26|173.38|0
1649938180000|2022-04-14 12:09:40|176.26|173.38|176.26|173.38|176.33|173.45|176.26|173.38|0
1649938190000|2022-04-14 12:09:50|176.29|173.41|176.26|173.38|176.29|173.41|176.26|173.38|0
1649938200000|2022-04-14 12:10:00|176.23|173.35|176.19|173.31|176.26|173.38|176.19|173.31|0
1649938210000|2022-04-14 12:10:10|176.12|173.24|176.12|173.24|176.12|173.24|176.09|173.21|0
1649938220000|2022-04-14 12:10:20|176.26|173.38|176.19|173.31|176.26|173.38|176.12|173.24|0
1649938230000|2022-04-14 12:10:30|176.26|173.38|176.29|173.41|176.33|173.45|176.26|173.38|0
1649938240000|2022-04-14 12:10:40|176.26|173.38|176.19|173.31|176.33|173.45|176.19|173.31|0
1649938250000|2022-04-14 12:10:50|176.23|173.35|176.23|173.35|176.26|173.38|176.23|173.35|0
1649938260000|2022-04-14 12:11:00|176.19|173.31|176.12|173.24|176.19|173.31|176.12|173.24|0
1649938270000|2022-04-14 12:11:10|176.19|173.31|176.19|173.31|176.19|173.31|176.19|173.31|0
1649938280000|2022-04-14 12:11:20|176.12|173.24|175.99|173.11|176.12|173.24|175.99|173.11|0
1649938290000|2022-04-14 12:11:30|176.06|173.18|175.79|172.91|176.06|173.18|175.79|172.91|0
1649938300000|2022-04-14 12:11:40|175.72|172.84|175.72|172.84|175.79|172.91|175.72|172.84|0
1649938310000|2022-04-14 12:11:50|175.79|172.91|175.79|172.91|175.85|172.97|175.79|172.91|0
1649938320000|2022-04-14 12:12:00|175.85|172.97|175.85|172.97|175.92|173.04|175.85|172.97|0
1649938330000|2022-04-14 12:12:10|175.78|172.9|175.85|172.97|175.85|172.97|175.78|172.9|0
1649938340000|2022-04-14 12:12:20|175.92|173.04|175.99|173.11|175.99|173.11|175.92|173.04|0
1649938350000|2022-04-14 12:12:30|176.05|173.17|176.12|173.24|176.12|173.24|176.05|173.17|0
1649938370000|2022-04-14 12:12:50|176.09|173.21|176.05|173.17|176.09|173.21|176.05|173.17|0
1649938380000|2022-04-14 12:13:00|176.12|173.24|176.12|173.24|176.12|173.24|176.05|173.17|0
1649938390000|2022-04-14 12:13:10|176.19|173.31|176.19|173.31|176.19|173.31|176.19|173.31|0
1649938400000|2022-04-14 12:13:20|176.16|173.28|176.05|173.17|176.16|173.28|176.05|173.17|0
1649938410000|2022-04-14 12:13:30|176.12|173.24|176.05|173.17|176.12|173.24|176.05|173.17|0
1649938420000|2022-04-14 12:13:40|176.12|173.24|176.05|173.17|176.12|173.24|176.05|173.17|0
1649938430000|2022-04-14 12:13:50|176.12|173.24|176.05|173.17|176.12|173.24|176.05|173.17|0
1649938440000|2022-04-14 12:14:00|175.99|173.11|176.05|173.17|176.05|173.17|175.99|173.11|0
1649938450000|2022-04-14 12:14:10|175.99|173.11|175.92|173.04|175.99|173.11|175.92|173.04|0
1649938470000|2022-04-14 12:14:30|175.95|173.07|175.99|173.11|175.99|173.11|175.95|173.07|0
1649938480000|2022-04-14 12:14:40|175.92|173.04|175.85|172.97|175.92|173.04|175.85|172.97|0
1649938490000|2022-04-14 12:14:50|175.92|173.04|175.92|173.04|175.92|173.04|175.92|173.04|0
1649938500000|2022-04-14 12:15:00|175.99|173.11|175.85|172.97|175.99|173.11|175.85|172.97|0
1649938510000|2022-04-14 12:15:10|175.92|173.04|175.85|172.97|175.99|173.11|175.85|172.97|0
1649938520000|2022-04-14 12:15:20|175.92|173.04|175.92|173.04|175.92|173.04|175.92|173.04|0
1649938530000|2022-04-14 12:15:30|175.85|172.97|175.85|172.97|175.85|172.97|175.85|172.97|0
1649938540000|2022-04-14 12:15:40|175.92|173.04|175.99|173.11|175.99|173.11|175.92|173.04|0
1649938550000|2022-04-14 12:15:50|175.92|173.04|175.92|173.04|175.92|173.04|175.92|173.04|0
1649938570000|2022-04-14 12:16:10|175.95|173.07|175.99|173.11|175.99|173.11|175.95|173.07|0
1649938580000|2022-04-14 12:16:20|175.92|173.04|175.92|173.04|175.92|173.04|175.92|173.04|0
1649938590000|2022-04-14 12:16:30|175.99|173.11|175.92|173.04|175.99|173.11|175.92|173.04|0
1649938600000|2022-04-14 12:16:40|175.95|173.07|175.99|173.11|176.05|173.17|175.95|173.07|0
1649938610000|2022-04-14 12:16:50|175.92|173.04|175.92|173.04|175.92|173.04|175.78|172.9|0
1649938620000|2022-04-14 12:17:00|175.99|173.11|176.19|173.31|176.19|173.31|175.99|173.11|0
1649938630000|2022-04-14 12:17:10|176.05|173.17|176.05|173.17|176.12|173.24|176.05|173.17|0
1649938640000|2022-04-14 12:17:20|175.99|173.11|175.82|172.94|175.99|173.11|175.82|172.94|0
1649938650000|2022-04-14 12:17:30|175.85|172.97|175.72|172.84|175.85|172.97|175.72|172.84|0
1649938660000|2022-04-14 12:17:40|175.65|172.77|175.71|172.83|175.71|172.83|175.65|172.77|0
1649938670000|2022-04-14 12:17:50|175.78|172.9|175.78|172.9|175.78|172.9|175.71|172.83|0
1649938680000|2022-04-14 12:18:00|175.71|172.83|175.75|172.87|175.75|172.87|175.71|172.83|0
1649938690000|2022-04-14 12:18:10|175.78|172.9|175.68|172.8|175.78|172.9|175.68|172.8|0
1649938700000|2022-04-14 12:18:20|175.71|172.83|175.71|172.83|175.71|172.83|175.68|172.8|0
1649938710000|2022-04-14 12:18:30|175.78|172.9|175.71|172.83|175.78|172.9|175.71|172.83|0
1649938720000|2022-04-14 12:18:40|175.78|172.9|175.75|172.87|175.78|172.9|175.75|172.87|0
1649938730000|2022-04-14 12:18:50|175.71|172.83|175.71|172.83|175.71|172.83|175.71|172.83|0
1649938740000|2022-04-14 12:19:00|175.65|172.77|175.58|172.7|175.65|172.77|175.58|172.7|0
1649938750000|2022-04-14 12:19:10|175.51|172.63|175.58|172.7|175.58|172.7|175.51|172.63|0
1649938760000|2022-04-14 12:19:20|175.51|172.63|175.58|172.7|175.58|172.7|175.51|172.63|0
1649938770000|2022-04-14 12:19:30|175.55|172.67|175.51|172.63|175.55|172.67|175.51|172.63|0
1649938780000|2022-04-14 12:19:40|175.58|172.7|175.58|172.7|175.58|172.7|175.58|172.7|0
1649938790000|2022-04-14 12:19:50|175.51|172.63|175.38|172.5|175.51|172.63|175.38|172.5|0
1649938800000|2022-04-14 12:20:00|175.44|172.56|175.51|172.63|175.51|172.63|175.44|172.56|0
1649938810000|2022-04-14 12:20:10|175.58|172.7|175.51|172.63|175.58|172.7|175.51|172.63|0
1649938820000|2022-04-14 12:20:20|175.58|172.7|175.44|172.56|175.58|172.7|175.38|172.5|0
1649938830000|2022-04-14 12:20:30|175.51|172.63|175.38|172.5|175.51|172.63|175.38|172.5|0
1649938850000|2022-04-14 12:20:50|175.31|172.43|175.31|172.43|175.31|172.43|175.31|172.43|0
1649938860000|2022-04-14 12:21:00|175.38|172.5|175.38|172.5|175.38|172.5|175.38|172.5|0
1649938870000|2022-04-14 12:21:10|175.44|172.56|175.31|172.43|175.44|172.56|175.31|172.43|0
1649938880000|2022-04-14 12:21:20|175.38|172.5|175.31|172.43|175.38|172.5|175.31|172.43|0
1649938900000|2022-04-14 12:21:40|175.38|172.5|175.38|172.5|175.38|172.5|175.34|172.46|0
1649938920000|2022-04-14 12:22:00|175.31|172.43|175.31|172.43|175.38|172.5|175.31|172.43|0
1649938930000|2022-04-14 12:22:10|175.24|172.36|175.24|172.36|175.24|172.36|175.24|172.36|0
1649938940000|2022-04-14 12:22:20|175.31|172.43|175.31|172.43|175.31|172.43|175.31|172.43|0
1649938950000|2022-04-14 12:22:30|175.24|172.36|175.31|172.43|175.38|172.5|175.24|172.36|0
1649938960000|2022-04-14 12:22:40|175.38|172.5|175.38|172.5|175.38|172.5|175.38|172.5|0
1649938970000|2022-04-14 12:22:50|175.31|172.43|175.31|172.43|175.31|172.43|175.31|172.43|0
1649938980000|2022-04-14 12:23:00|175.38|172.5|175.38|172.5|175.38|172.5|175.38|172.5|0
1649938990000|2022-04-14 12:23:10|175.44|172.56|175.44|172.56|175.44|172.56|175.44|172.56|0
1649939000000|2022-04-14 12:23:20|175.41|172.53|175.38|172.5|175.41|172.53|175.38|172.5|0
1649939010000|2022-04-14 12:23:30|175.41|172.53|175.44|172.56|175.44|172.56|175.38|172.5|0
1649939030000|2022-04-14 12:23:50|175.51|172.63|175.51|172.63|175.51|172.63|175.44|172.56|0
1649939040000|2022-04-14 12:24:00|175.58|172.7|175.58|172.7|175.64|172.76|175.58|172.7|0
1649939050000|2022-04-14 12:24:10|175.64|172.76|175.58|172.7|175.64|172.76|175.58|172.7|0
1649939060000|2022-04-14 12:24:20|175.51|172.63|175.44|172.56|175.51|172.63|175.44|172.56|0
1649939070000|2022-04-14 12:24:30|175.38|172.5|175.38|172.5|175.38|172.5|175.38|172.5|0
1649939080000|2022-04-14 12:24:40|175.41|172.53|175.44|172.56|175.44|172.56|175.41|172.53|0
1649939110000|2022-04-14 12:25:10|175.51|172.63|175.48|172.6|175.51|172.63|175.48|172.6|0
1649939120000|2022-04-14 12:25:20|175.51|172.63|175.51|172.63|175.51|172.63|175.51|172.63|0
1649939130000|2022-04-14 12:25:30|175.44|172.56|175.51|172.63|175.51|172.63|175.44|172.56|0
1649939140000|2022-04-14 12:25:40|175.44|172.56|175.44|172.56|175.44|172.56|175.44|172.56|0
1649939150000|2022-04-14 12:25:50|175.24|172.36|175.27|172.39|175.27|172.39|175.24|172.36|0
1649939160000|2022-04-14 12:26:00|175.24|172.36|175.24|172.36|175.24|172.36|175.24|172.36|0
1649939180000|2022-04-14 12:26:20|175.21|172.33|175.11|172.23|175.21|172.33|175.11|172.23|0
1649939190000|2022-04-14 12:26:30|175.17|172.29|175.24|172.36|175.24|172.36|175.17|172.29|0
1649939200000|2022-04-14 12:26:40|175.27|172.39|175.31|172.43|175.31|172.43|175.27|172.39|0
1649939210000|2022-04-14 12:26:50|175.37|172.49|175.37|172.49|175.37|172.49|175.37|172.49|0
1649939220000|2022-04-14 12:27:00|175.31|172.43|175.31|172.43|175.31|172.43|175.31|172.43|0
1649939240000|2022-04-14 12:27:20|175.91|173.03|174.84|171.96|175.91|173.03|174.7|171.82|0
1649939250000|2022-04-14 12:27:30|174.77|171.89|174.84|171.96|174.84|171.96|174.77|171.89|0
1649939260000|2022-04-14 12:27:40|174.77|171.89|174.77|171.89|174.77|171.89|174.77|171.89|0
1649939270000|2022-04-14 12:27:50|174.7|171.82|174.7|171.82|174.7|171.82|174.7|171.82|0
1649939290000|2022-04-14 12:28:10|174.77|171.89|174.77|171.89|174.77|171.89|174.77|171.89|0
1649939310000|2022-04-14 12:28:30|174.7|171.82|174.77|171.89|174.77|171.89|174.7|171.82|0
1649939320000|2022-04-14 12:28:40|174.74|171.86|174.77|171.89|174.77|171.89|174.74|171.86|0
1649939340000|2022-04-14 12:29:00|174.74|171.86|174.7|171.82|174.74|171.86|174.7|171.82|0
1649939350000|2022-04-14 12:29:10|174.67|171.79|174.67|171.79|174.67|171.79|174.67|171.79|0
1649939360000|2022-04-14 12:29:20|174.7|171.82|174.84|171.96|174.84|171.96|174.7|171.82|0
1649939380000|2022-04-14 12:29:40|174.9|172.02|174.9|172.02|174.9|172.02|174.9|172.02|0
1649939390000|2022-04-14 12:29:50|174.97|172.09|174.97|172.09|174.97|172.09|174.97|172.09|0
1649939400000|2022-04-14 12:30:00|174.84|171.96|174.9|172.02|174.9|172.02|174.84|171.96|0
1649939420000|2022-04-14 12:30:20|174.84|171.96|174.84|171.96|174.84|171.96|174.84|171.96|0
1649939430000|2022-04-14 12:30:30|174.87|171.99|174.84|171.96|174.9|172.02|174.84|171.96|0
1649939440000|2022-04-14 12:30:40|174.77|171.89|174.77|171.89|174.77|171.89|174.77|171.89|0
1649939450000|2022-04-14 12:30:50|174.63|171.75|174.57|171.69|174.63|171.75|174.5|171.62|0
1649939460000|2022-04-14 12:31:00|174.43|171.55|174.43|171.55|174.43|171.55|174.37|171.49|0
1649939470000|2022-04-14 12:31:10|174.57|171.69|174.63|171.75|174.7|171.82|174.57|171.69|0
1649939480000|2022-04-14 12:31:20|174.7|171.82|174.7|171.82|174.7|171.82|174.7|171.82|0
1649939490000|2022-04-14 12:31:30|174.77|171.89|174.97|172.09|175.04|172.16|174.77|171.89|0
1649939500000|2022-04-14 12:31:40|174.9|172.02|174.9|172.02|174.9|172.02|174.84|171.96|0
1649939510000|2022-04-14 12:31:50|174.84|171.96|174.8|171.92|174.84|171.96|174.8|171.92|0
1649939520000|2022-04-14 12:32:00|174.84|171.96|175.37|172.49|175.37|172.49|174.84|171.96|0
1649939530000|2022-04-14 12:32:10|175.31|172.43|175.31|172.43|175.34|172.46|175.31|172.43|0
1649939540000|2022-04-14 12:32:20|175.24|172.36|175.04|172.16|175.24|172.36|175.04|172.16|0
1649939560000|2022-04-14 12:32:40|175.07|172.19|175.17|172.29|175.17|172.29|175.07|172.19|0
1649939570000|2022-04-14 12:32:50|175.24|172.36|175.31|172.43|175.31|172.43|175.24|172.36|0
1649939580000|2022-04-14 12:33:00|175.24|172.36|175.48|172.6|175.48|172.6|175.24|172.36|0
1649939590000|2022-04-14 12:33:10|175.51|172.63|175.37|172.49|175.51|172.63|175.31|172.43|0
1649939600000|2022-04-14 12:33:20|175.31|172.43|175.31|172.43|175.31|172.43|175.27|172.39|0
1649939610000|2022-04-14 12:33:30|175.24|172.36|175.24|172.36|175.24|172.36|175.24|172.36|0
1649939620000|2022-04-14 12:33:40|175.17|172.29|175.17|172.29|175.24|172.36|175.17|172.29|0
1649939630000|2022-04-14 12:33:50|174.93|172.53|175|172.6|175|172.6|174.86|172.46|0
1649939640000|2022-04-14 12:34:00|174.93|172.53|175.2|172.8|175.2|172.8|174.93|172.53|0
1649939650000|2022-04-14 12:34:10|175.17|172.77|175.27|172.87|175.27|172.87|175.17|172.77|0
1649939660000|2022-04-14 12:34:20|175.2|172.8|175.47|173.07|175.47|173.07|175.2|172.8|0
1649939670000|2022-04-14 12:34:30|175.4|173|175.61|173.21|175.61|173.21|175.4|173|0
1649939680000|2022-04-14 12:34:40|175.47|173.07|175.4|173|175.47|173.07|175.4|173|0
1649939700000|2022-04-14 12:35:00|175.34|172.94|175.37|172.97|175.4|173|175.34|172.94|0
1649939710000|2022-04-14 12:35:10|175.27|172.87|175.34|172.94|175.4|173|175.27|172.87|0
1649939720000|2022-04-14 12:35:20|175.47|173.07|175.54|173.14|175.54|173.14|175.47|173.07|0
1649939730000|2022-04-14 12:35:30|175.47|173.07|175.67|173.27|175.67|173.27|175.47|173.07|0
1649939740000|2022-04-14 12:35:40|175.74|173.34|175.81|173.41|175.88|173.48|175.74|173.34|0
1649939750000|2022-04-14 12:35:50|175.88|173.48|175.81|173.41|175.88|173.48|175.81|173.41|0
1649939760000|2022-04-14 12:36:00|175.74|173.34|175.81|173.41|175.81|173.41|175.74|173.34|0
1649939780000|2022-04-14 12:36:20|175.74|173.34|176.01|173.61|176.01|173.61|175.74|173.34|0
1649939790000|2022-04-14 12:36:30|175.94|173.54|175.6|173.2|175.94|173.54|175.6|173.2|0
1649939800000|2022-04-14 12:36:40|175.74|173.34|175.67|173.27|175.74|173.34|175.6|173.2|0
1649939810000|2022-04-14 12:36:50|175.6|173.2|175.6|173.2|175.6|173.2|175.54|173.14|0
1649939820000|2022-04-14 12:37:00|175.54|173.14|175.3|172.9|175.54|173.14|175.3|172.9|0
1649939830000|2022-04-14 12:37:10|175.33|172.93|175.3|172.9|175.37|172.97|175.3|172.9|0
1649939840000|2022-04-14 12:37:20|175.33|172.93|175.47|173.07|175.47|173.07|175.33|172.93|0
1649939850000|2022-04-14 12:37:30|175.54|173.14|175.57|173.17|175.57|173.17|175.54|173.14|0
1649939860000|2022-04-14 12:37:40|175.67|173.27|175.67|173.27|175.67|173.27|175.6|173.2|0
1649939870000|2022-04-14 12:37:50|175.6|173.2|175.64|173.24|175.64|173.24|175.6|173.2|0
1649939880000|2022-04-14 12:38:00|175.67|173.27|175.81|173.41|175.81|173.41|175.67|173.27|0
1649939890000|2022-04-14 12:38:10|175.94|173.54|176.08|173.68|176.08|173.68|175.87|173.47|0
1649939900000|2022-04-14 12:38:20|176.01|173.61|175.87|173.47|176.01|173.61|175.87|173.47|0
1649939910000|2022-04-14 12:38:30|175.74|173.34|175.54|173.14|175.74|173.34|175.54|173.14|0
1649939920000|2022-04-14 12:38:40|175.47|173.07|175.47|173.07|175.54|173.14|175.47|173.07|0
1649939930000|2022-04-14 12:38:50|175.5|173.1|175.44|173.04|175.5|173.1|175.4|173|0
1649939940000|2022-04-14 12:39:00|175.54|173.14|175.67|173.27|175.77|173.37|175.54|173.14|0
1649939950000|2022-04-14 12:39:10|175.6|173.2|175.64|173.24|175.64|173.24|175.57|173.17|0
1649939960000|2022-04-14 12:39:20|175.54|173.14|175.6|173.2|175.6|173.2|175.54|173.14|0
1649939970000|2022-04-14 12:39:30|175.67|173.27|175.74|173.34|175.74|173.34|175.64|173.24|0
1649939980000|2022-04-14 12:39:40|175.81|173.41|175.81|173.41|175.81|173.41|175.74|173.34|0
1649939990000|2022-04-14 12:39:50|176.01|173.61|176.08|173.68|176.08|173.68|175.98|173.58|0
1649940000000|2022-04-14 12:40:00|176.01|173.61|175.98|173.58|176.01|173.61|175.98|173.58|0
1649940010000|2022-04-14 12:40:10|175.94|173.54|175.87|173.47|175.94|173.54|175.87|173.47|0
1649940020000|2022-04-14 12:40:20|175.81|173.41|175.94|173.54|175.94|173.54|175.81|173.41|0
1649940030000|2022-04-14 12:40:30|176.01|173.61|176.08|173.68|176.08|173.68|176.01|173.61|0
1649940040000|2022-04-14 12:40:40|176.14|173.74|176.14|173.74|176.14|173.74|176.14|173.74|0
1649940050000|2022-04-14 12:40:50|176.28|173.88|176.28|173.88|176.28|173.88|176.21|173.81|0
1649940060000|2022-04-14 12:41:00|176.38|173.98|176.08|173.68|176.38|173.98|176.08|173.68|0
1649940070000|2022-04-14 12:41:10|176.01|173.61|176.08|173.68|176.08|173.68|176.01|173.61|0
1649940080000|2022-04-14 12:41:20|176.01|173.61|176.08|173.68|176.08|173.68|176.01|173.61|0
1649940090000|2022-04-14 12:41:30|176.25|173.85|176.21|173.81|176.25|173.85|176.18|173.78|0
1649940100000|2022-04-14 12:41:40|176.32|173.92|176.42|174.02|176.42|174.02|176.21|173.81|0
1649940110000|2022-04-14 12:41:50|176.48|174.08|176.48|174.08|176.76|174.36|176.48|174.08|0
1649940120000|2022-04-14 12:42:00|176.55|174.15|176.55|174.15|176.55|174.15|176.55|174.15|0
1649940130000|2022-04-14 12:42:10|176.48|174.08|176.48|174.08|176.55|174.15|176.48|174.08|0
1649940140000|2022-04-14 12:42:20|176.42|174.02|176.35|173.95|176.42|174.02|176.28|173.88|0
1649940150000|2022-04-14 12:42:30|176.28|173.88|176.42|174.02|176.42|174.02|176.28|173.88|0
1649940160000|2022-04-14 12:42:40|176.28|173.88|176.35|173.95|176.42|174.02|176.28|173.88|0
1649940170000|2022-04-14 12:42:50|176.48|174.08|176.52|174.12|176.55|174.15|176.48|174.08|0
1649940180000|2022-04-14 12:43:00|176.48|174.08|176.28|173.88|176.48|174.08|176.28|173.88|0
1649940190000|2022-04-14 12:43:10|176.21|173.81|176.21|173.81|176.21|173.81|176.21|173.81|0
1649940210000|2022-04-14 12:43:30|176.14|173.74|176.21|173.81|176.21|173.81|176.14|173.74|0
1649940220000|2022-04-14 12:43:40|176.18|173.78|176.18|173.78|176.21|173.81|176.18|173.78|0
1649940230000|2022-04-14 12:43:50|176.21|173.81|176.21|173.81|176.28|173.88|176.21|173.81|0
1649940240000|2022-04-14 12:44:00|176.14|173.74|176.01|173.61|176.14|173.74|176.01|173.61|0
1649940250000|2022-04-14 12:44:10|176.08|173.68|176.21|173.81|176.21|173.81|176.08|173.68|0
1649940260000|2022-04-14 12:44:20|176.14|173.74|176.08|173.68|176.14|173.74|176.08|173.68|0
1649940270000|2022-04-14 12:44:30|176.04|173.64|176.04|173.64|176.04|173.64|176.04|173.64|0
1649940280000|2022-04-14 12:44:40|175.94|173.54|176.14|173.74|176.14|173.74|175.94|173.54|0
1649940290000|2022-04-14 12:44:50|176.08|173.68|176.08|173.68|176.11|173.71|176.08|173.68|0
1649940300000|2022-04-14 12:45:00|176.01|173.61|175.94|173.54|176.01|173.61|175.87|173.47|0
1649940310000|2022-04-14 12:45:10|176.01|173.61|176.07|173.67|176.07|173.67|176.01|173.61|0
1649940320000|2022-04-14 12:45:20|176.01|173.61|176.07|173.67|176.07|173.67|176.01|173.61|0
1649940330000|2022-04-14 12:45:30|176.01|173.61|176.14|173.74|176.14|173.74|176.01|173.61|0
1649940340000|2022-04-14 12:45:40|176.07|173.67|175.94|173.54|176.14|173.74|175.91|173.51|0
1649940350000|2022-04-14 12:45:50|175.87|173.47|175.87|173.47|175.94|173.54|175.87|173.47|0
1649940360000|2022-04-14 12:46:00|175.91|173.51|175.87|173.47|175.94|173.54|175.87|173.47|0
1649940370000|2022-04-14 12:46:10|175.91|173.51|175.94|173.54|175.94|173.54|175.91|173.51|0
1649940380000|2022-04-14 12:46:20|175.91|173.51|175.74|173.34|175.91|173.51|175.74|173.34|0
1649940390000|2022-04-14 12:46:30|175.67|173.27|175.67|173.27|175.67|173.27|175.6|173.2|0
1649940400000|2022-04-14 12:46:40|175.7|173.3|175.7|173.3|175.7|173.3|175.67|173.27|0
1649940410000|2022-04-14 12:46:50|175.67|173.27|175.74|173.34|175.74|173.34|175.67|173.27|0
1649940420000|2022-04-14 12:47:00|175.77|173.37|175.74|173.34|175.8|173.4|175.74|173.34|0
1649940430000|2022-04-14 12:47:10|175.77|173.37|175.74|173.34|175.77|173.37|175.7|173.3|0
1649940440000|2022-04-14 12:47:20|175.77|173.37|176.01|173.61|176.01|173.61|175.77|173.37|0
1649940450000|2022-04-14 12:47:30|175.94|173.54|176.01|173.61|176.01|173.61|175.94|173.54|0
1649940460000|2022-04-14 12:47:40|176.07|173.67|176.28|173.88|176.28|173.88|176.07|173.67|0
1649940470000|2022-04-14 12:47:50|176.41|174.01|176.62|174.22|176.62|174.22|176.41|174.01|0
1649940480000|2022-04-14 12:48:00|176.68|174.28|176.75|174.35|176.75|174.35|176.68|174.28|0
1649940490000|2022-04-14 12:48:10|176.68|174.28|176.89|174.49|176.89|174.49|176.68|174.28|0
1649940500000|2022-04-14 12:48:20|176.82|174.42|176.75|174.35|176.82|174.42|176.75|174.35|0
1649940510000|2022-04-14 12:48:30|176.82|174.42|176.82|174.42|176.89|174.49|176.82|174.42|0
1649940520000|2022-04-14 12:48:40|176.68|174.28|176.55|174.15|176.68|174.28|176.41|174.01|0
1649940530000|2022-04-14 12:48:50|176.41|174.01|176.48|174.08|176.48|174.08|176.41|174.01|0
1649940540000|2022-04-14 12:49:00|176.41|174.01|176.24|173.84|176.41|174.01|176.24|173.84|0
1649940550000|2022-04-14 12:49:10|176.28|173.88|176.34|173.94|176.34|173.94|176.28|173.88|0
1649940560000|2022-04-14 12:49:20|176.31|173.91|176.41|174.01|176.41|174.01|176.31|173.91|0
1649940570000|2022-04-14 12:49:30|176.55|174.15|176.65|174.25|176.65|174.25|176.55|174.15|0
1649940580000|2022-04-14 12:49:40|176.62|174.22|176.52|174.12|176.62|174.22|176.48|174.08|0
1649940590000|2022-04-14 12:49:50|176.48|174.08|176.55|174.15|176.62|174.22|176.48|174.08|0
1649940600000|2022-04-14 12:50:00|176.62|174.22|176.41|174.01|176.62|174.22|176.41|174.01|0
1649940610000|2022-04-14 12:50:10|176.34|173.94|176.28|173.88|176.34|173.94|176.28|173.88|0
1649940620000|2022-04-14 12:50:20|176.34|173.94|176.28|173.88|176.34|173.94|176.28|173.88|0
1649940630000|2022-04-14 12:50:30|176.38|173.98|176.62|174.22|176.62|174.22|176.38|173.98|0
1649940640000|2022-04-14 12:50:40|176.68|174.28|176.62|174.22|176.68|174.28|176.62|174.22|0
1649940660000|2022-04-14 12:51:00|176.58|174.18|176.48|174.08|176.58|174.18|176.34|173.94|0
1649940670000|2022-04-14 12:51:10|176.41|174.01|176.28|173.88|176.41|174.01|176.28|173.88|0
1649940680000|2022-04-14 12:51:20|176.34|173.94|176.41|174.01|176.48|174.08|176.34|173.94|0
1649940690000|2022-04-14 12:51:30|176.34|173.94|176.28|173.88|176.34|173.94|176.28|173.88|0
1649940700000|2022-04-14 12:51:40|176.34|173.94|176.34|173.94|176.34|173.94|176.34|173.94|0
1649940710000|2022-04-14 12:51:50|176.41|174.01|176.48|174.08|176.48|174.08|176.41|174.01|0
1649940720000|2022-04-14 12:52:00|176.55|174.15|176.48|174.08|176.55|174.15|176.48|174.08|0
1649940730000|2022-04-14 12:52:10|176.55|174.15|176.61|174.21|176.75|174.35|176.55|174.15|0
1649940740000|2022-04-14 12:52:20|176.75|174.35|176.68|174.28|176.75|174.35|176.68|174.28|0
1649940750000|2022-04-14 12:52:30|176.72|174.32|176.61|174.21|176.72|174.32|176.61|174.21|0
1649940760000|2022-04-14 12:52:40|176.48|174.08|176.48|174.08|176.48|174.08|176.48|174.08|0
1649940770000|2022-04-14 12:52:50|176.45|174.05|176.55|174.15|176.55|174.15|176.45|174.05|0
1649940780000|2022-04-14 12:53:00|176.48|174.08|176.55|174.15|176.61|174.21|176.48|174.08|0
1649940790000|2022-04-14 12:53:10|176.61|174.21|176.75|174.35|176.75|174.35|176.61|174.21|0
1649940800000|2022-04-14 12:53:20|176.68|174.28|176.68|174.28|176.68|174.28|176.68|174.28|0
1649940810000|2022-04-14 12:53:30|176.55|174.15|176.55|174.15|176.55|174.15|176.48|174.08|0
1649940820000|2022-04-14 12:53:40|176.61|174.21|176.61|174.21|176.68|174.28|176.61|174.21|0
1649940830000|2022-04-14 12:53:50|176.55|174.15|176.55|174.15|176.55|174.15|176.48|174.08|0
1649940840000|2022-04-14 12:54:00|176.51|174.11|176.34|173.94|176.51|174.11|176.34|173.94|0
1649940850000|2022-04-14 12:54:10|176.38|173.98|176.48|174.08|176.48|174.08|176.27|173.87|0
1649940860000|2022-04-14 12:54:20|176.41|174.01|176.41|174.01|176.48|174.08|176.41|174.01|0
1649940870000|2022-04-14 12:54:30|176.48|174.08|176.48|174.08|176.48|174.08|176.48|174.08|0
1649940880000|2022-04-14 12:54:40|176.41|174.01|176.48|174.08|176.48|174.08|176.41|174.01|0
1649940890000|2022-04-14 12:54:50|176.51|174.11|176.61|174.21|176.61|174.21|176.51|174.11|0
1649940900000|2022-04-14 12:55:00|176.58|174.18|176.68|174.28|176.68|174.28|176.58|174.18|0
1649940910000|2022-04-14 12:55:10|176.82|174.42|176.82|174.42|176.82|174.42|176.82|174.42|0
1649940920000|2022-04-14 12:55:20|176.61|174.21|176.48|174.08|176.61|174.21|176.48|174.08|0
1649940930000|2022-04-14 12:55:30|176.55|174.15|176.48|174.08|176.55|174.15|176.48|174.08|0
1649940940000|2022-04-14 12:55:40|176.55|174.15|176.68|174.28|176.68|174.28|176.55|174.15|0
1649940950000|2022-04-14 12:55:50|176.75|174.35|176.72|174.32|176.78|174.38|176.72|174.32|0
1649940960000|2022-04-14 12:56:00|176.61|174.21|176.55|174.15|176.61|174.21|176.48|174.08|0
1649940970000|2022-04-14 12:56:10|176.48|174.08|176.61|174.21|176.61|174.21|176.48|174.08|0
1649940980000|2022-04-14 12:56:20|176.55|174.15|176.61|174.21|176.61|174.21|176.55|174.15|0
1649940990000|2022-04-14 12:56:30|176.68|174.28|176.48|174.08|176.68|174.28|176.48|174.08|0
1649941000000|2022-04-14 12:56:40|176.41|174.01|176.34|173.94|176.41|174.01|176.27|173.87|0
1649941010000|2022-04-14 12:56:50|176.41|174.01|176.54|174.14|176.54|174.14|176.41|174.01|0
1649941020000|2022-04-14 12:57:00|176.48|174.08|176.34|173.94|176.48|174.08|176.27|173.87|0
1649941030000|2022-04-14 12:57:10|176.41|174.01|176.41|174.01|176.41|174.01|176.38|173.98|0
1649941040000|2022-04-14 12:57:20|176.48|174.08|176.41|174.01|176.48|174.08|176.41|174.01|0
1649941050000|2022-04-14 12:57:30|176.34|173.94|176.41|174.01|176.41|174.01|176.34|173.94|0
1649941060000|2022-04-14 12:57:40|176.48|174.08|176.48|174.08|176.48|174.08|176.48|174.08|0
1649941070000|2022-04-14 12:57:50|176.54|174.14|176.54|174.14|176.54|174.14|176.54|174.14|0
1649941080000|2022-04-14 12:58:00|176.61|174.21|176.48|174.08|176.61|174.21|176.48|174.08|0
1649941090000|2022-04-14 12:58:10|176.54|174.14|176.61|174.21|176.61|174.21|176.54|174.14|0
1649941100000|2022-04-14 12:58:20|176.68|174.28|176.88|174.48|176.88|174.48|176.68|174.28|0
1649941110000|2022-04-14 12:58:30|176.82|174.42|176.75|174.35|176.82|174.42|176.75|174.35|0
1649941120000|2022-04-14 12:58:40|176.61|174.21|176.68|174.28|176.68|174.28|176.61|174.21|0
1649941130000|2022-04-14 12:58:50|176.75|174.35|176.88|174.48|176.88|174.48|176.75|174.35|0
1649941140000|2022-04-14 12:59:00|176.75|174.35|176.72|174.32|176.75|174.35|176.72|174.32|0
1649941150000|2022-04-14 12:59:10|176.68|174.28|176.75|174.35|176.75|174.35|176.68|174.28|0
1649941160000|2022-04-14 12:59:20|176.82|174.42|176.88|174.48|176.88|174.48|176.82|174.42|0
1649941170000|2022-04-14 12:59:30|176.92|174.52|177.22|174.82|177.22|174.82|176.92|174.52|0
1649941180000|2022-04-14 12:59:40|177.16|174.76|177.16|174.76|177.22|174.82|177.16|174.76|0
1649941190000|2022-04-14 12:59:50|177.09|174.69|177.09|174.69|177.12|174.72|177.09|174.69|0
1649941200000|2022-04-14 13:00:00|177.16|174.76|177.22|174.82|177.22|174.82|177.09|174.69|0
1649941210000|2022-04-14 13:00:10|177.16|174.76|177.16|174.76|177.16|174.76|177.16|174.76|0
1649941220000|2022-04-14 13:00:20|177.22|174.82|177.22|174.82|177.29|174.89|177.22|174.82|0
1649941230000|2022-04-14 13:00:30|177.29|174.89|177.26|174.86|177.29|174.89|177.26|174.86|0
1649941240000|2022-04-14 13:00:40|177.16|174.76|177.29|174.89|177.29|174.89|177.16|174.76|0
1649941250000|2022-04-14 13:00:50|177.22|174.82|177.56|175.16|177.56|175.16|177.22|174.82|0
1649941260000|2022-04-14 13:01:00|177.63|175.23|177.56|175.16|177.63|175.23|177.56|175.16|0
1649941270000|2022-04-14 13:01:10|177.43|175.03|177.5|175.1|177.5|175.1|177.43|175.03|0
1649941280000|2022-04-14 13:01:20|177.43|175.03|177.56|175.16|177.56|175.16|177.43|175.03|0
1649941290000|2022-04-14 13:01:30|177.5|175.1|177.43|175.03|177.5|175.1|177.43|175.03|0
1649941300000|2022-04-14 13:01:40|177.5|175.1|177.5|175.1|177.5|175.1|177.5|175.1|0
1649941310000|2022-04-14 13:01:50|177.43|175.03|177.43|175.03|177.43|175.03|177.36|174.96|0
1649941320000|2022-04-14 13:02:00|177.36|174.96|177.36|174.96|177.46|175.06|177.36|174.96|0
1649941330000|2022-04-14 13:02:10|177.43|175.03|177.43|175.03|177.43|175.03|177.43|175.03|0
1649941340000|2022-04-14 13:02:20|177.36|174.96|177.36|174.96|177.36|174.96|177.33|174.93|0
1649941350000|2022-04-14 13:02:30|177.43|175.03|177.29|174.89|177.43|175.03|177.29|174.89|0
1649941360000|2022-04-14 13:02:40|177.36|174.96|177.36|174.96|177.36|174.96|177.36|174.96|0
1649941370000|2022-04-14 13:02:50|177.29|174.89|177.29|174.89|177.29|174.89|177.29|174.89|0
1649941380000|2022-04-14 13:03:00|177.36|174.96|177.36|174.96|177.36|174.96|177.36|174.96|0
1649941390000|2022-04-14 13:03:10|177.29|174.89|177.22|174.82|177.29|174.89|177.22|174.82|0
1649941400000|2022-04-14 13:03:20|177.15|174.75|177.02|174.62|177.15|174.75|177.02|174.62|0
1649941410000|2022-04-14 13:03:30|177.09|174.69|176.88|174.48|177.09|174.69|176.88|174.48|0
1649941420000|2022-04-14 13:03:40|176.81|174.41|176.81|174.41|176.88|174.48|176.81|174.41|0
1649941430000|2022-04-14 13:03:50|176.88|174.48|176.81|174.41|176.88|174.48|176.81|174.41|0
1649941440000|2022-04-14 13:04:00|176.85|174.45|177.02|174.62|177.02|174.62|176.85|174.45|0
1649941450000|2022-04-14 13:04:10|176.95|174.55|177.02|174.62|177.02|174.62|176.95|174.55|0
1649941460000|2022-04-14 13:04:20|177.09|174.69|177.22|174.82|177.22|174.82|177.09|174.69|0
1649941470000|2022-04-14 13:04:30|177.29|174.89|177.15|174.75|177.29|174.89|177.15|174.75|0
1649941480000|2022-04-14 13:04:40|177.09|174.69|176.81|174.41|177.09|174.69|176.81|174.41|0
1649941490000|2022-04-14 13:04:50|176.75|174.35|176.61|174.21|176.75|174.35|176.61|174.21|0
1649941500000|2022-04-14 13:05:00|176.68|174.28|176.81|174.41|176.81|174.41|176.68|174.28|0
1649941510000|2022-04-14 13:05:10|176.75|174.35|176.98|174.58|176.98|174.58|176.75|174.35|0
1649941520000|2022-04-14 13:05:20|176.95|174.55|176.95|174.55|176.95|174.55|176.88|174.48|0
1649941530000|2022-04-14 13:05:30|176.88|174.48|176.88|174.48|176.88|174.48|176.88|174.48|0
1649941540000|2022-04-14 13:05:40|176.95|174.55|177.02|174.62|177.02|174.62|176.95|174.55|0
1649941550000|2022-04-14 13:05:50|176.95|174.55|177.02|174.62|177.02|174.62|176.95|174.55|0
1649941570000|2022-04-14 13:06:10|176.95|174.55|176.95|174.55|176.95|174.55|176.88|174.48|0
1649941580000|2022-04-14 13:06:20|176.88|174.48|176.88|174.48|176.95|174.55|176.88|174.48|0
1649941590000|2022-04-14 13:06:30|176.81|174.41|176.95|174.55|176.95|174.55|176.81|174.41|0
1649941600000|2022-04-14 13:06:40|177.02|174.62|176.95|174.55|177.02|174.62|176.95|174.55|0
1649941610000|2022-04-14 13:06:50|177.02|174.62|177.08|174.68|177.15|174.75|177.02|174.62|0
1649941620000|2022-04-14 13:07:00|177.05|174.65|177.08|174.68|177.08|174.68|177.05|174.65|0
1649941630000|2022-04-14 13:07:10|177.02|174.62|177.02|174.62|177.02|174.62|177.02|174.62|0
1649941640000|2022-04-14 13:07:20|177.08|174.68|177.02|174.62|177.08|174.68|177.02|174.62|0
1649941650000|2022-04-14 13:07:30|177.08|174.68|176.95|174.55|177.08|174.68|176.95|174.55|0
1649941660000|2022-04-14 13:07:40|176.88|174.48|176.81|174.41|176.88|174.48|176.74|174.34|0
1649941670000|2022-04-14 13:07:50|176.74|174.34|176.61|174.21|176.74|174.34|176.61|174.21|0
1649941680000|2022-04-14 13:08:00|176.74|174.34|176.74|174.34|176.74|174.34|176.68|174.28|0
1649941690000|2022-04-14 13:08:10|176.78|174.38|176.74|174.34|176.78|174.38|176.74|174.34|0
1649941700000|2022-04-14 13:08:20|176.81|174.41|176.74|174.34|176.81|174.41|176.74|174.34|0
1649941710000|2022-04-14 13:08:30|176.68|174.28|176.68|174.28|176.68|174.28|176.61|174.21|0
1649941720000|2022-04-14 13:08:40|176.74|174.34|176.71|174.31|176.74|174.34|176.71|174.31|0
1649941730000|2022-04-14 13:08:50|176.74|174.34|176.61|174.21|176.74|174.34|176.61|174.21|0
1649941740000|2022-04-14 13:09:00|176.54|174.14|176.61|174.21|176.61|174.21|176.54|174.14|0
1649941750000|2022-04-14 13:09:10|176.64|174.24|176.81|174.41|176.81|174.41|176.64|174.24|0
1649941760000|2022-04-14 13:09:20|176.71|174.31|176.61|174.21|176.71|174.31|176.61|174.21|0
1649941770000|2022-04-14 13:09:30|176.68|174.28|176.61|174.21|176.68|174.28|176.61|174.21|0
1649941780000|2022-04-14 13:09:40|176.68|174.28|176.68|174.28|176.74|174.34|176.68|174.28|0
1649941790000|2022-04-14 13:09:50|176.67|174.27|176.61|174.21|176.67|174.27|176.61|174.21|0
1649941800000|2022-04-14 13:10:00|176.67|174.27|176.81|174.41|176.81|174.41|176.67|174.27|0
1649941810000|2022-04-14 13:10:10|176.74|174.34|176.61|174.21|176.74|174.34|176.61|174.21|0
1649941820000|2022-04-14 13:10:20|176.64|174.24|176.61|174.21|176.64|174.24|176.54|174.14|0
1649941830000|2022-04-14 13:10:30|176.54|174.14|176.47|174.07|176.54|174.14|176.47|174.07|0
1649941840000|2022-04-14 13:10:40|176.54|174.14|176.47|174.07|176.54|174.14|176.47|174.07|0
1649941850000|2022-04-14 13:10:50|176.61|174.21|176.54|174.14|176.61|174.21|176.54|174.14|0
1649941870000|2022-04-14 13:11:10|176.61|174.21|176.61|174.21|176.61|174.21|176.61|174.21|0
1649941880000|2022-04-14 13:11:20|176.54|174.14|176.54|174.14|176.61|174.21|176.54|174.14|0
1649941890000|2022-04-14 13:11:30|176.61|174.21|176.54|174.14|176.61|174.21|176.54|174.14|0
1649941900000|2022-04-14 13:11:40|176.47|174.07|176.57|174.17|176.57|174.17|176.47|174.07|0
1649941910000|2022-04-14 13:11:50|176.61|174.21|176.74|174.34|176.74|174.34|176.61|174.21|0
1649941920000|2022-04-14 13:12:00|176.78|174.38|176.81|174.41|176.81|174.41|176.74|174.34|0
1649941930000|2022-04-14 13:12:10|176.88|174.48|176.88|174.48|176.88|174.48|176.88|174.48|0
1649941940000|2022-04-14 13:12:20|176.95|174.55|176.88|174.48|176.95|174.55|176.88|174.48|0
1649941960000|2022-04-14 13:12:40|176.81|174.41|176.81|174.41|176.81|174.41|176.81|174.41|0
1649941970000|2022-04-14 13:12:50|176.74|174.34|176.81|174.41|176.81|174.41|176.74|174.34|0
1649941980000|2022-04-14 13:13:00|176.84|174.44|176.81|174.41|176.84|174.44|176.81|174.41|0
1649941990000|2022-04-14 13:13:10|176.78|174.38|176.78|174.38|176.78|174.38|176.78|174.38|0
1649942000000|2022-04-14 13:13:20|176.81|174.41|176.74|174.34|176.81|174.41|176.74|174.34|0
1649942010000|2022-04-14 13:13:30|176.81|174.41|176.74|174.34|176.81|174.41|176.74|174.34|0
1649942020000|2022-04-14 13:13:40|176.67|174.27|176.67|174.27|176.67|174.27|176.67|174.27|0
1649942030000|2022-04-14 13:13:50|176.71|174.31|176.71|174.31|176.71|174.31|176.71|174.31|0
1649942040000|2022-04-14 13:14:00|176.74|174.34|176.74|174.34|176.81|174.41|176.74|174.34|0
1649942050000|2022-04-14 13:14:10|176.67|174.27|176.78|174.38|176.78|174.38|176.67|174.27|0
1649942060000|2022-04-14 13:14:20|176.74|174.34|176.81|174.41|176.81|174.41|176.74|174.34|0
1649942070000|2022-04-14 13:14:30|176.84|174.44|176.84|174.44|176.84|174.44|176.84|174.44|0
1649942080000|2022-04-14 13:14:40|176.88|174.48|176.81|174.41|176.88|174.48|176.81|174.41|0
1649942090000|2022-04-14 13:14:50|176.88|174.48|176.74|174.34|176.88|174.48|176.67|174.27|0
1649942100000|2022-04-14 13:15:00|176.71|174.31|176.67|174.27|176.74|174.34|176.67|174.27|0
1649942110000|2022-04-14 13:15:10|176.74|174.34|176.74|174.34|176.74|174.34|176.71|174.31|0
1649942120000|2022-04-14 13:15:20|176.67|174.27|176.74|174.34|176.74|174.34|176.67|174.27|0
1649942130000|2022-04-14 13:15:30|176.81|174.41|176.88|174.48|176.88|174.48|176.81|174.41|0
1649942140000|2022-04-14 13:15:40|176.81|174.41|176.81|174.41|176.81|174.41|176.81|174.41|0
1649942170000|2022-04-14 13:16:10|176.78|174.38|176.67|174.27|176.78|174.38|176.67|174.27|0
1649942180000|2022-04-14 13:16:20|176.74|174.34|176.74|174.34|176.74|174.34|176.74|174.34|0
1649942190000|2022-04-14 13:16:30|176.81|174.41|176.81|174.41|176.81|174.41|176.81|174.41|0
1649942200000|2022-04-14 13:16:40|176.88|174.48|176.81|174.41|176.88|174.48|176.81|174.41|0
1649942210000|2022-04-14 13:16:50|176.74|174.34|176.88|174.48|176.88|174.48|176.74|174.34|0
1649942220000|2022-04-14 13:17:00|176.81|174.41|176.81|174.41|176.81|174.41|176.81|174.41|0
1649942230000|2022-04-14 13:17:10|176.74|174.34|176.67|174.27|176.74|174.34|176.67|174.27|0
1649942240000|2022-04-14 13:17:20|176.6|174.2|176.6|174.2|176.67|174.27|176.6|174.2|0
1649942250000|2022-04-14 13:17:30|176.54|174.14|176.6|174.2|176.6|174.2|176.54|174.14|0
1649942260000|2022-04-14 13:17:40|176.54|174.14|176.47|174.07|176.54|174.14|176.47|174.07|0
1649942270000|2022-04-14 13:17:50|176.4|174|176.47|174.07|176.47|174.07|176.4|174|0
1649942280000|2022-04-14 13:18:00|176.4|174|176.2|173.8|176.4|174|176.2|173.8|0
1649942290000|2022-04-14 13:18:10|176.13|173.73|176.13|173.73|176.13|173.73|176.13|173.73|0
1649942300000|2022-04-14 13:18:20|176.06|173.66|175.86|173.46|176.06|173.66|175.86|173.46|0
1649942310000|2022-04-14 13:18:30|175.92|173.52|175.86|173.46|175.92|173.52|175.86|173.46|0
1649942320000|2022-04-14 13:18:40|175.79|173.39|175.76|173.36|175.79|173.39|175.76|173.36|0
1649942330000|2022-04-14 13:18:50|175.86|173.46|175.72|173.32|175.86|173.46|175.72|173.32|0
1649942340000|2022-04-14 13:19:00|175.65|173.25|175.72|173.32|175.72|173.32|175.65|173.25|0
1649942350000|2022-04-14 13:19:10|175.65|173.25|175.72|173.32|175.72|173.32|175.65|173.25|0
1649942360000|2022-04-14 13:19:20|175.65|173.25|175.65|173.25|175.72|173.32|175.65|173.25|0
1649942370000|2022-04-14 13:19:30|175.72|173.32|175.69|173.29|175.72|173.32|175.65|173.25|0
1649942380000|2022-04-14 13:19:40|175.65|173.25|175.65|173.25|175.72|173.32|175.65|173.25|0
1649942390000|2022-04-14 13:19:50|175.72|173.32|175.59|173.19|175.72|173.32|175.59|173.19|0
1649942400000|2022-04-14 13:20:00|175.65|173.25|175.59|173.19|175.65|173.25|175.59|173.19|0
1649942410000|2022-04-14 13:20:10|175.52|173.12|175.42|173.02|175.52|173.12|175.42|173.02|0
1649942420000|2022-04-14 13:20:20|175.38|172.98|175.45|173.05|175.52|173.12|175.38|172.98|0
1649942430000|2022-04-14 13:20:30|175.38|172.98|175.45|173.05|175.45|173.05|175.38|172.98|0
1649942440000|2022-04-14 13:20:40|175.59|173.19|175.45|173.05|175.59|173.19|175.45|173.05|0
1649942450000|2022-04-14 13:20:50|175.49|173.09|175.45|173.05|175.52|173.12|175.45|173.05|0
1649942470000|2022-04-14 13:21:10|175.52|173.12|175.59|173.19|175.59|173.19|175.52|173.12|0
1649942480000|2022-04-14 13:21:20|175.52|173.12|175.52|173.12|175.52|173.12|175.52|173.12|0
1649942490000|2022-04-14 13:21:30|175.59|173.19|175.59|173.19|175.65|173.25|175.59|173.19|0
1649942500000|2022-04-14 13:21:40|175.62|173.22|175.52|173.12|175.62|173.22|175.52|173.12|0
1649942510000|2022-04-14 13:21:50|175.38|172.98|175.42|173.02|175.45|173.05|175.38|172.98|0
1649942520000|2022-04-14 13:22:00|175.31|172.91|175.38|172.98|175.45|173.05|175.31|172.91|0
1649942530000|2022-04-14 13:22:10|175.45|173.05|175.45|173.05|175.45|173.05|175.45|173.05|0
1649942540000|2022-04-14 13:22:20|175.42|173.02|175.45|173.05|175.45|173.05|175.42|173.02|0
1649942550000|2022-04-14 13:22:30|175.42|173.02|175.45|173.05|175.45|173.05|175.42|173.02|0
1649942560000|2022-04-14 13:22:40|175.38|172.98|175.45|173.05|175.45|173.05|175.38|172.98|0
1649942570000|2022-04-14 13:22:50|175.42|173.02|175.45|173.05|175.45|173.05|175.42|173.02|0
1649942580000|2022-04-14 13:23:00|175.52|173.12|175.55|173.15|175.58|173.18|175.52|173.12|0
1649942590000|2022-04-14 13:23:10|175.58|173.18|175.45|173.05|175.58|173.18|175.45|173.05|0
1649942600000|2022-04-14 13:23:20|175.52|173.12|175.48|173.08|175.52|173.12|175.48|173.08|0
1649942610000|2022-04-14 13:23:30|175.52|173.12|175.45|173.05|175.52|173.12|175.45|173.05|0
1649942620000|2022-04-14 13:23:40|175.48|173.08|175.45|173.05|175.52|173.12|175.45|173.05|0
1649942640000|2022-04-14 13:24:00|175.42|173.02|175.38|172.98|175.42|173.02|175.38|172.98|0
1649942650000|2022-04-14 13:24:10|175.31|172.91|175.35|172.95|175.38|172.98|175.31|172.91|0
1649942660000|2022-04-14 13:24:20|175.31|172.91|175.35|172.95|175.35|172.95|175.31|172.91|0
1649942670000|2022-04-14 13:24:30|175.31|172.91|175.31|172.91|175.38|172.98|175.31|172.91|0
1649942680000|2022-04-14 13:24:40|175.25|172.85|175.28|172.88|175.28|172.88|175.25|172.85|0
1649942690000|2022-04-14 13:24:50|175.31|172.91|175.38|172.98|175.38|172.98|175.31|172.91|0
1649942700000|2022-04-14 13:25:00|175.72|173.32|175.45|173.05|175.72|173.32|175.45|173.05|0
1649942710000|2022-04-14 13:25:10|175.58|173.18|175.58|173.18|175.58|173.18|175.45|173.05|0
1649942720000|2022-04-14 13:25:20|175.52|173.12|175.18|172.78|175.58|173.18|175.18|172.78|0
1649942730000|2022-04-14 13:25:30|175.04|172.64|174.77|172.37|175.04|172.64|174.77|172.37|0
1649942740000|2022-04-14 13:25:40|174.71|172.31|174.5|172.1|174.71|172.31|174.5|172.1|0
1649942750000|2022-04-14 13:25:50|174.44|172.04|174.37|171.97|174.44|172.04|174.3|171.9|0
1649942760000|2022-04-14 13:26:00|174.17|171.77|174.24|171.84|174.24|171.84|174.17|171.77|0
1649942770000|2022-04-14 13:26:10|174.1|171.7|174.24|171.84|174.24|171.84|174.03|171.63|0
1649942790000|2022-04-14 13:26:30|174.17|171.77|174.17|171.77|174.17|171.77|174.17|171.77|0
1649942800000|2022-04-14 13:26:40|174.1|171.7|174.1|171.7|174.1|171.7|174.1|171.7|0
1649942810000|2022-04-14 13:26:50|174.17|171.77|174.17|171.77|174.17|171.77|174.1|171.7|0
1649942820000|2022-04-14 13:27:00|174.23|171.83|174.3|171.9|174.3|171.9|174.23|171.83|0
1649942830000|2022-04-14 13:27:10|174.37|171.97|174.37|171.97|174.37|171.97|174.37|171.97|0
1649942840000|2022-04-14 13:27:20|174.44|172.04|174.44|172.04|174.44|172.04|174.44|172.04|0
1649942850000|2022-04-14 13:27:30|174.47|172.07|174.37|171.97|174.47|172.07|174.37|171.97|0
1649942860000|2022-04-14 13:27:40|174.44|172.04|174.57|172.17|174.57|172.17|174.44|172.04|0
1649942870000|2022-04-14 13:27:50|174.71|172.31|174.37|171.97|174.71|172.31|174.37|171.97|0
1649942880000|2022-04-14 13:28:00|174.5|172.1|174.44|172.04|174.57|172.17|174.44|172.04|0
1649942890000|2022-04-14 13:28:10|174.37|171.97|174.44|172.04|174.5|172.1|174.37|171.97|0
1649942900000|2022-04-14 13:28:20|174.47|172.07|174.71|172.31|174.71|172.31|174.47|172.07|0
1649942910000|2022-04-14 13:28:30|174.74|172.34|174.7|172.3|174.74|172.34|174.7|172.3|0
1649942920000|2022-04-14 13:28:40|174.77|172.37|174.5|172.1|174.77|172.37|174.5|172.1|0
1649942930000|2022-04-14 13:28:50|174.44|172.04|174.57|172.17|174.57|172.17|174.44|172.04|0
1649942940000|2022-04-14 13:29:00|174.5|172.1|174.3|171.9|174.5|172.1|174.3|171.9|0
1649942950000|2022-04-14 13:29:10|174.37|171.97|174.23|171.83|174.44|172.04|174.23|171.83|0
1649942960000|2022-04-14 13:29:20|174.3|171.9|174.37|171.97|174.37|171.97|174.23|171.83|0
1649942970000|2022-04-14 13:29:30|174.3|171.9|174.23|171.83|174.3|171.9|174.23|171.83|0
1649942980000|2022-04-14 13:29:40|174.1|171.7|173.83|171.43|174.1|171.7|173.83|171.43|0
1649942990000|2022-04-14 13:29:50|173.63|171.23|173.56|171.16|173.7|171.3|173.56|171.16|0
1649943000000|2022-04-14 13:30:00|173.5|171.1|173.16|170.76|173.5|171.1|173.16|170.76|0
1649943010000|2022-04-14 13:30:10|172.76|170.36|172.49|170.09|172.76|170.36|172.49|170.09|0
1649943020000|2022-04-14 13:30:20|173.3|170.9|173.03|170.63|173.36|170.96|173.03|170.63|0
1649943030000|2022-04-14 13:30:30|172.96|170.56|172.83|170.43|173.03|170.63|172.83|170.43|0
1649943040000|2022-04-14 13:30:40|172.69|170.29|172.89|170.49|172.89|170.49|172.69|170.29|0
1649943050000|2022-04-14 13:30:50|172.83|170.43|172.83|170.43|172.89|170.49|172.83|170.43|0
1649943060000|2022-04-14 13:31:00|172.96|170.56|173.03|170.63|173.03|170.63|172.96|170.56|0
1649943070000|2022-04-14 13:31:10|173.09|170.69|173.03|170.63|173.23|170.83|172.96|170.56|0
1649943080000|2022-04-14 13:31:20|172.96|170.56|172.49|170.09|172.96|170.56|172.49|170.09|0
1649943090000|2022-04-14 13:31:30|172.63|170.23|172.43|170.03|172.63|170.23|172.43|170.03|0
1649943100000|2022-04-14 13:31:40|172.49|170.09|172.69|170.29|172.83|170.43|172.49|170.09|0
1649943110000|2022-04-14 13:31:50|172.76|170.36|172.76|170.36|172.79|170.39|172.76|170.36|0
1649943120000|2022-04-14 13:32:00|172.63|170.23|172.76|170.36|172.96|170.56|172.63|170.23|0
1649943130000|2022-04-14 13:32:10|172.49|170.09|172.83|170.43|172.83|170.43|172.49|170.09|0
1649943140000|2022-04-14 13:32:20|172.89|170.49|172.56|170.16|172.89|170.49|172.56|170.16|0
1649943150000|2022-04-14 13:32:30|172.69|170.29|172.63|170.23|172.69|170.29|172.63|170.23|0
1649943160000|2022-04-14 13:32:40|172.69|170.29|172.69|170.29|172.76|170.36|172.69|170.29|0
1649943170000|2022-04-14 13:32:50|172.89|170.49|172.69|170.29|172.89|170.49|172.63|170.23|0
1649943180000|2022-04-14 13:33:00|172.83|170.43|172.83|170.43|172.83|170.43|172.76|170.36|0
1649943190000|2022-04-14 13:33:10|172.86|170.46|172.63|170.23|172.86|170.46|172.63|170.23|0
1649943200000|2022-04-14 13:33:20|172.56|170.16|172.56|170.16|172.63|170.23|172.43|170.03|0
1649943210000|2022-04-14 13:33:30|172.59|170.19|172.69|170.29|172.69|170.29|172.36|169.96|0
1649943220000|2022-04-14 13:33:40|172.63|170.23|172.76|170.36|172.76|170.36|172.63|170.23|0
1649943230000|2022-04-14 13:33:50|172.73|170.33|172.96|170.56|172.96|170.56|172.73|170.33|0
1649943240000|2022-04-14 13:34:00|172.89|170.49|172.76|170.36|172.89|170.49|172.76|170.36|0
1649943250000|2022-04-14 13:34:10|172.69|170.29|172.83|170.43|172.83|170.43|172.69|170.29|0
1649943260000|2022-04-14 13:34:20|172.96|170.56|172.36|169.96|172.96|170.56|172.36|169.96|0
1649943270000|2022-04-14 13:34:30|172.43|170.03|172.09|169.69|172.43|170.03|172.09|169.69|0
1649943280000|2022-04-14 13:34:40|171.83|169.43|171.63|169.23|171.96|169.56|171.63|169.23|0
1649943290000|2022-04-14 13:34:50|171.56|169.16|171.43|169.03|171.56|169.16|171.43|169.03|0
1649943300000|2022-04-14 13:35:00|171.5|169.1|170.57|168.17|171.5|169.1|170.5|168.1|0
1649943310000|2022-04-14 13:35:10|170.74|168.34|170.77|168.37|170.9|168.5|170.74|168.34|0
1649943320000|2022-04-14 13:35:20|170.97|168.57|170.9|168.5|171.03|168.63|170.9|168.5|0
1649943330000|2022-04-14 13:35:30|170.77|168.37|170.57|168.17|170.77|168.37|170.57|168.17|0
1649943340000|2022-04-14 13:35:40|170.64|168.24|171.03|168.63|171.03|168.63|170.64|168.24|0
1649943350000|2022-04-14 13:35:50|171.1|168.7|170.9|168.5|171.16|168.76|170.9|168.5|0
1649943360000|2022-04-14 13:36:00|170.97|168.57|170.83|168.43|171.1|168.7|170.83|168.43|0
1649943370000|2022-04-14 13:36:10|170.97|168.57|169.5|167.1|172.83|170.43|169.3|166.9|0
1649943380000|2022-04-14 13:36:20|170.7|168.3|170.83|168.43|170.83|168.43|170.7|168.3|0
1649943390000|2022-04-14 13:36:30|170.7|168.3|170.76|168.36|170.76|168.36|170.7|168.3|0
1649943400000|2022-04-14 13:36:40|170.7|168.3|170.63|168.23|170.7|168.3|170.5|168.1|0
1649943410000|2022-04-14 13:36:50|170.76|168.36|170.7|168.3|170.76|168.36|170.6|168.2|0
1649943420000|2022-04-14 13:37:00|170.63|168.23|170.5|168.1|170.63|168.23|170.5|168.1|0
1649943430000|2022-04-14 13:37:10|170.56|168.16|170.76|168.36|170.76|168.36|170.5|168.1|0
1649943440000|2022-04-14 13:37:20|170.7|168.3|170.43|168.03|170.7|168.3|170.43|168.03|0
1649943450000|2022-04-14 13:37:30|170.5|168.1|170.63|168.23|170.63|168.23|170.5|168.1|0
1649943460000|2022-04-14 13:37:40|170.87|167.99|170.94|168.06|170.94|168.06|170.87|167.99|0
1649943470000|2022-04-14 13:37:50|171|168.12|171|168.12|171.07|168.19|171|168.12|0
1649943480000|2022-04-14 13:38:00|171.07|168.19|171.13|168.25|171.13|168.25|171.07|168.19|0
1649943490000|2022-04-14 13:38:10|171.07|168.19|171.33|168.45|171.33|168.45|171.07|168.19|0
1649943500000|2022-04-14 13:38:20|171.2|168.32|171.6|168.72|171.6|168.72|171.2|168.32|0
1649943510000|2022-04-14 13:38:30|171.46|168.58|171.6|168.72|171.86|168.98|171.46|168.58|0
1649943520000|2022-04-14 13:38:40|171.66|168.78|171.6|168.72|171.66|168.78|171.6|168.72|0
1649943530000|2022-04-14 13:38:50|171.66|168.78|171.73|168.85|171.73|168.85|171.66|168.78|0
1649943540000|2022-04-14 13:39:00|171.83|168.95|172|169.12|172.13|169.25|171.83|168.95|0
1649943550000|2022-04-14 13:39:10|172.06|169.18|172.26|169.38|172.4|169.52|172.06|169.18|0
1649943560000|2022-04-14 13:39:20|172.33|169.45|172.46|169.58|172.46|169.58|172.33|169.45|0
1649943570000|2022-04-14 13:39:30|172.66|169.78|172.73|169.85|172.73|169.85|172.66|169.78|0
1649943580000|2022-04-14 13:39:40|172.66|169.78|172.53|169.65|172.66|169.78|172.53|169.65|0
1649943590000|2022-04-14 13:39:50|172.73|169.85|172.8|169.92|172.8|169.92|172.73|169.85|0
1649943600000|2022-04-14 13:40:00|172.59|169.71|172.26|169.38|172.59|169.71|172.26|169.38|0
1649943610000|2022-04-14 13:40:10|172.53|169.65|173.33|170.45|173.33|170.45|172.53|169.65|0
1649943620000|2022-04-14 13:40:20|173.4|170.52|173.33|170.45|173.4|170.52|173.2|170.32|0
1649943630000|2022-04-14 13:40:30|173.46|170.58|173.4|170.52|173.46|170.58|173.4|170.52|0
1649943640000|2022-04-14 13:40:40|173.2|170.32|173.46|170.58|173.46|170.58|173.2|170.32|0
1649943650000|2022-04-14 13:40:50|173.53|170.65|173.8|170.92|173.8|170.92|173.4|170.52|0
1649943660000|2022-04-14 13:41:00|173.73|170.85|173.8|170.92|173.87|170.99|173.73|170.85|0
1649943670000|2022-04-14 13:41:10|173.93|171.05|173.87|170.99|174|171.12|173.87|170.99|0
1649943680000|2022-04-14 13:41:20|173.93|171.05|173.87|170.99|173.93|171.05|173.8|170.92|0
1649943690000|2022-04-14 13:41:30|173.73|170.85|173.8|170.92|173.83|170.95|173.73|170.85|0
1649943700000|2022-04-14 13:41:40|173.87|170.99|173.66|170.78|173.87|170.99|173.66|170.78|0
1649943710000|2022-04-14 13:41:50|173.53|170.65|173.4|170.52|173.6|170.72|173.4|170.52|0
1649943720000|2022-04-14 13:42:00|173.26|170.38|173.4|170.52|173.4|170.52|173.26|170.38|0
1649943730000|2022-04-14 13:42:10|173.19|170.31|173.33|170.45|173.33|170.45|173.19|170.31|0
1649943740000|2022-04-14 13:42:20|173.26|170.38|173.33|170.45|173.33|170.45|173.13|170.25|0
1649943750000|2022-04-14 13:42:30|173.26|170.38|173.46|170.58|173.46|170.58|173.26|170.38|0
1649943760000|2022-04-14 13:42:40|173.4|170.52|173.4|170.52|173.4|170.52|173.26|170.38|0
1649943770000|2022-04-14 13:42:50|173.53|170.65|173.8|170.92|173.8|170.92|173.53|170.65|0
1649943780000|2022-04-14 13:43:00|173.73|170.85|174.2|171.32|174.27|171.39|173.73|170.85|0
1649943790000|2022-04-14 13:43:10|174|171.12|174|171.12|174.13|171.25|174|171.12|0
1649943800000|2022-04-14 13:43:20|173.8|170.92|173.8|170.92|173.86|170.98|173.8|170.92|0
1649943810000|2022-04-14 13:43:30|173.73|170.85|173.86|170.98|173.86|170.98|173.73|170.85|0
1649943820000|2022-04-14 13:43:40|173.73|170.85|173.93|171.05|173.93|171.05|173.73|170.85|0
1649943830000|2022-04-14 13:43:50|174|171.12|174.07|171.19|174.4|171.52|174|171.12|0
1649943840000|2022-04-14 13:44:00|174.13|171.25|174.4|171.52|174.47|171.59|174.13|171.25|0
1649943850000|2022-04-14 13:44:10|174.54|171.66|174.6|171.72|174.6|171.72|174.54|171.66|0
1649943860000|2022-04-14 13:44:20|174.47|171.59|174.4|171.52|174.47|171.59|174.4|171.52|0
1649943870000|2022-04-14 13:44:30|174.47|171.59|174.6|171.72|174.6|171.72|174.47|171.59|0
1649943880000|2022-04-14 13:44:40|174.71|171.83|174.94|172.06|174.94|172.06|174.71|171.83|0
1649943890000|2022-04-14 13:44:50|175.01|172.13|175.48|172.6|175.48|172.6|175.01|172.13|0
1649943900000|2022-04-14 13:45:00|175.41|172.53|175.55|172.67|175.62|172.74|175.41|172.53|0
1649943910000|2022-04-14 13:45:10|175.41|172.53|175.28|172.4|175.41|172.53|175.28|172.4|0
1649943920000|2022-04-14 13:45:20|175.35|172.47|175.21|172.33|175.35|172.47|175.08|172.2|0
1649943930000|2022-04-14 13:45:30|175.01|172.13|174.87|171.99|175.01|172.13|174.87|171.99|0
1649943940000|2022-04-14 13:45:40|174.81|171.93|174.94|172.06|174.94|172.06|174.81|171.93|0
1649943950000|2022-04-14 13:45:50|174.81|171.93|174.67|171.79|174.94|172.06|174.67|171.79|0
1649943960000|2022-04-14 13:46:00|174.74|171.86|174.8|171.92|175.01|172.13|174.74|171.86|0
1649943970000|2022-04-14 13:46:10|174.87|171.99|174.87|171.99|175.01|172.13|174.8|171.92|0
1649943980000|2022-04-14 13:46:20|174.8|171.92|174.84|171.96|174.91|172.03|174.8|171.92|0
1649943990000|2022-04-14 13:46:30|174.77|171.89|174.8|171.92|174.94|172.06|174.77|171.89|0
1649944000000|2022-04-14 13:46:40|174.67|171.79|174.67|171.79|174.8|171.92|174.67|171.79|0
1649944010000|2022-04-14 13:46:50|174.74|171.86|174.8|171.92|174.8|171.92|174.74|171.86|0
1649944020000|2022-04-14 13:47:00|174.6|171.72|174.97|172.09|174.97|172.09|174.54|171.66|0
1649944030000|2022-04-14 13:47:10|175.07|172.19|175.28|172.4|175.28|172.4|175.07|172.19|0
1649944040000|2022-04-14 13:47:20|175.34|172.46|175.75|172.87|175.75|172.87|175.34|172.46|0
1649944050000|2022-04-14 13:47:30|175.48|172.6|175.41|172.53|175.65|172.77|175.41|172.53|0
1649944060000|2022-04-14 13:47:40|175.34|172.46|175.34|172.46|175.34|172.46|175.28|172.4|0
1649944070000|2022-04-14 13:47:50|175.28|172.4|175.48|172.6|175.61|172.73|175.28|172.4|0
1649944080000|2022-04-14 13:48:00|175.55|172.67|175.95|173.07|175.95|173.07|175.55|172.67|0
1649944090000|2022-04-14 13:48:10|176.02|173.14|176.22|173.34|176.22|173.34|176.02|173.14|0
1649944100000|2022-04-14 13:48:20|176.36|173.48|176.43|173.55|176.56|173.68|176.36|173.48|0
1649944110000|2022-04-14 13:48:30|176.29|173.41|176.29|173.41|176.29|173.41|176.29|173.41|0
1649944120000|2022-04-14 13:48:40|176.56|173.68|176.56|173.68|176.56|173.68|176.5|173.62|0
1649944130000|2022-04-14 13:48:50|176.5|173.62|176.5|173.62|176.63|173.75|176.5|173.62|0
1649944140000|2022-04-14 13:49:00|176.77|173.89|176.7|173.82|176.77|173.89|176.7|173.82|0
1649944150000|2022-04-14 13:49:10|176.56|173.68|176.29|173.41|176.56|173.68|176.29|173.41|0
1649944160000|2022-04-14 13:49:20|176.36|173.48|176.56|173.68|176.56|173.68|176.36|173.48|0
1649944170000|2022-04-14 13:49:30|176.5|173.62|176.29|173.41|176.5|173.62|176.29|173.41|0
1649944180000|2022-04-14 13:49:40|176.16|173.28|176.36|173.48|176.43|173.55|176.09|173.21|0
1649944190000|2022-04-14 13:49:50|176.4|173.52|177.33|174.45|177.33|174.45|173.67|170.79|0
1649944200000|2022-04-14 13:50:00|177.23|174.35|177.23|174.35|177.3|174.42|177.1|174.22|0
1649944210000|2022-04-14 13:50:10|177.37|174.49|177.57|174.69|177.64|174.76|177.37|174.49|0
1649944220000|2022-04-14 13:50:20|177.5|174.62|177.43|174.55|177.5|174.62|177.43|174.55|0
1649944230000|2022-04-14 13:50:30|177.57|174.69|177.84|174.96|177.91|175.03|177.57|174.69|0
1649944240000|2022-04-14 13:50:40|177.91|175.03|177.84|174.96|177.91|175.03|177.84|174.96|0
1649944250000|2022-04-14 13:50:50|177.64|174.76|177.57|174.69|177.64|174.76|177.57|174.69|0
1649944260000|2022-04-14 13:51:00|177.64|174.76|177.77|174.89|177.77|174.89|177.57|174.69|0
1649944270000|2022-04-14 13:51:10|177.84|174.96|177.84|174.96|177.84|174.96|177.64|174.76|0
1649944280000|2022-04-14 13:51:20|177.91|175.03|177.81|174.93|177.98|175.1|177.81|174.93|0
1649944290000|2022-04-14 13:51:30|177.71|174.83|177.64|174.76|177.71|174.83|177.64|174.76|0
1649944300000|2022-04-14 13:51:40|177.57|174.69|177.74|174.86|177.74|174.86|177.57|174.69|0
1649944310000|2022-04-14 13:51:50|177.91|175.03|178.39|175.51|178.46|175.58|177.91|175.03|0
1649944320000|2022-04-14 13:52:00|178.46|175.58|178.59|175.71|178.66|175.78|178.46|175.58|0
1649944330000|2022-04-14 13:52:10|178.66|175.78|178.59|175.71|178.66|175.78|178.59|175.71|0
1649944340000|2022-04-14 13:52:20|178.66|175.78|178.94|176.06|178.94|176.06|178.66|175.78|0
1649944350000|2022-04-14 13:52:30|178.97|176.09|178.73|175.85|178.97|176.09|178.73|175.85|0
1649944360000|2022-04-14 13:52:40|178.66|175.78|178.7|175.82|178.73|175.85|178.59|175.71|0
1649944370000|2022-04-14 13:52:50|178.59|175.71|178.73|175.85|178.73|175.85|178.59|175.71|0
1649944380000|2022-04-14 13:53:00|178.9|176.02|178.87|175.99|178.9|176.02|178.73|175.85|0
1649944390000|2022-04-14 13:53:10|178.8|175.92|178.8|175.92|178.94|176.06|178.73|175.85|0
1649944400000|2022-04-14 13:53:20|178.73|175.85|178.73|175.85|178.8|175.92|178.73|175.85|0
1649944410000|2022-04-14 13:53:30|178.4|175.52|178.4|175.52|178.4|175.52|178.26|175.38|0
1649944420000|2022-04-14 13:53:40|178.29|175.41|178.12|175.24|178.29|175.41|178.05|175.17|0
1649944430000|2022-04-14 13:53:50|178.05|175.17|178.16|175.28|178.16|175.28|178.05|175.17|0
1649944440000|2022-04-14 13:54:00|178.05|175.17|178.46|175.58|178.46|175.58|178.05|175.17|0
1649944450000|2022-04-14 13:54:10|178.67|175.79|178.26|175.38|178.67|175.79|178.26|175.38|0
1649944460000|2022-04-14 13:54:20|178.33|175.45|178.26|175.38|178.43|175.55|178.26|175.38|0
1649944470000|2022-04-14 13:54:30|178.33|175.45|177.99|175.11|178.33|175.45|177.99|175.11|0
1649944480000|2022-04-14 13:54:40|178.02|175.14|177.99|175.11|178.02|175.14|177.92|175.04|0
1649944490000|2022-04-14 13:54:50|178.09|175.21|177.85|174.97|178.12|175.24|177.85|174.97|0
1649944500000|2022-04-14 13:55:00|177.78|174.9|178.33|175.45|178.33|175.45|177.78|174.9|0
1649944510000|2022-04-14 13:55:10|178.26|175.38|178.05|175.17|178.26|175.38|178.05|175.17|0
1649944520000|2022-04-14 13:55:20|177.99|175.11|177.99|175.11|177.99|175.11|177.92|175.04|0
1649944530000|2022-04-14 13:55:30|177.92|175.04|177.64|174.76|177.92|175.04|177.64|174.76|0
1649944540000|2022-04-14 13:55:40|177.71|174.83|177.3|174.42|177.71|174.83|177.3|174.42|0
1649944550000|2022-04-14 13:55:50|177.27|174.39|177.3|174.42|177.3|174.42|177.23|174.35|0
1649944560000|2022-04-14 13:56:00|177.64|174.76|177.44|174.56|177.71|174.83|177.44|174.56|0
1649944570000|2022-04-14 13:56:10|177.23|174.35|177.23|174.35|177.3|174.42|177.23|174.35|0
1649944580000|2022-04-14 13:56:20|177.3|174.42|177.23|174.35|177.3|174.42|177.23|174.35|0
1649944590000|2022-04-14 13:56:30|177.17|174.29|177.17|174.29|177.17|174.29|177.17|174.29|0
1649944600000|2022-04-14 13:56:40|177.23|174.35|177.37|174.49|177.37|174.49|177.23|174.35|0
1649944610000|2022-04-14 13:56:50|177.34|174.46|177.51|174.63|177.51|174.63|177.34|174.46|0
1649944620000|2022-04-14 13:57:00|177.44|174.56|177.37|174.49|177.44|174.56|177.3|174.42|0
1649944630000|2022-04-14 13:57:10|177.3|174.42|177.64|174.76|177.64|174.76|177.3|174.42|0
1649944640000|2022-04-14 13:57:20|177.71|174.83|177.78|174.9|177.78|174.9|177.71|174.83|0
1649944650000|2022-04-14 13:57:30|177.71|174.83|177.78|174.9|177.78|174.9|177.71|174.83|0
1649944660000|2022-04-14 13:57:40|177.64|174.76|177.44|174.56|177.64|174.76|177.44|174.56|0
1649944670000|2022-04-14 13:57:50|177.51|174.63|177.64|174.76|177.64|174.76|177.51|174.63|0
1649944680000|2022-04-14 13:58:00|177.51|174.63|177.37|174.49|177.51|174.63|177.37|174.49|0
1649944690000|2022-04-14 13:58:10|177.23|174.35|177.17|174.29|177.37|174.49|177.17|174.29|0
1649944700000|2022-04-14 13:58:20|177.3|174.42|177.3|174.42|177.3|174.42|177.27|174.39|0
1649944710000|2022-04-14 13:58:30|177.41|174.53|177.51|174.63|177.51|174.63|177.41|174.53|0
1649944720000|2022-04-14 13:58:40|177.57|174.69|177.71|174.83|177.71|174.83|177.57|174.69|0
1649944730000|2022-04-14 13:58:50|177.61|174.73|177.71|174.83|177.71|174.83|177.61|174.73|0
1649944740000|2022-04-14 13:59:00|177.51|174.63|177.4|174.52|177.51|174.63|177.4|174.52|0
1649944750000|2022-04-14 13:59:10|177.34|174.46|177.71|174.83|177.71|174.83|177.34|174.46|0
1649944760000|2022-04-14 13:59:20|177.68|174.8|177.37|174.49|177.68|174.8|177.37|174.49|0
1649944770000|2022-04-14 13:59:30|177.44|174.56|177.4|174.52|177.44|174.56|177.4|174.52|0
1649944780000|2022-04-14 13:59:40|177.51|174.63|177.57|174.69|177.57|174.69|177.51|174.63|0
1649944790000|2022-04-14 13:59:50|177.54|174.66|177.71|174.83|177.71|174.83|177.54|174.66|0
1649944800000|2022-04-14 14:00:00|177.54|174.66|177.51|174.63|177.81|174.93|177.51|174.63|0
1649944810000|2022-04-14 14:00:10|177.54|174.66|177.16|174.28|177.54|174.66|177.16|174.28|0
1649944820000|2022-04-14 14:00:20|177.03|174.15|177.16|174.28|177.16|174.28|177.03|174.15|0
1649944830000|2022-04-14 14:00:30|177.03|174.15|177|174.12|177.03|174.15|176.82|173.94|0
1649944840000|2022-04-14 14:00:40|176.82|173.94|176.55|173.67|176.82|173.94|176.55|173.67|0
1649944850000|2022-04-14 14:00:50|176.69|173.81|177.03|174.15|177.03|174.15|176.69|173.81|0
1649944860000|2022-04-14 14:01:00|176.96|174.08|176.69|173.81|176.96|174.08|176.69|173.81|0
1649944870000|2022-04-14 14:01:10|176.76|173.88|176.89|174.01|177.16|174.28|176.76|173.88|0
1649944880000|2022-04-14 14:01:20|176.82|173.94|176.89|174.01|176.89|174.01|176.82|173.94|0
1649944890000|2022-04-14 14:01:30|176.76|173.88|176.76|173.88|176.82|173.94|176.76|173.88|0
1649944900000|2022-04-14 14:01:40|176.69|173.81|176.55|173.67|176.69|173.81|176.55|173.67|0
1649944910000|2022-04-14 14:01:50|176.35|173.47|176.42|173.54|176.42|173.54|176.35|173.47|0
1649944920000|2022-04-14 14:02:00|176.38|173.5|176.55|173.67|176.55|173.67|176.38|173.5|0
1649944930000|2022-04-14 14:02:10|176.69|173.81|176.35|173.47|176.69|173.81|176.35|173.47|0
1649944940000|2022-04-14 14:02:20|176.42|173.54|176.35|173.47|176.42|173.54|176.32|173.44|0
1649944950000|2022-04-14 14:02:30|176.42|173.54|176.55|173.67|176.55|173.67|176.42|173.54|0
1649944960000|2022-04-14 14:02:40|176.38|173.5|176.21|173.33|176.38|173.5|176.21|173.33|0
1649944970000|2022-04-14 14:02:50|176.42|173.54|176.35|173.47|176.42|173.54|176.28|173.4|0
1649944980000|2022-04-14 14:03:00|176.01|173.13|175.94|173.06|176.01|173.13|175.94|173.06|0
1649944990000|2022-04-14 14:03:10|176.35|173.47|176.35|173.47|176.42|173.54|176.35|173.47|0
1649945000000|2022-04-14 14:03:20|176.55|173.67|176.62|173.74|176.82|173.94|176.55|173.67|0
1649945010000|2022-04-14 14:03:30|176.48|173.6|176.08|173.2|176.48|173.6|176.08|173.2|0
1649945020000|2022-04-14 14:03:40|176.01|173.13|176.01|173.13|176.14|173.26|175.94|173.06|0
1649945030000|2022-04-14 14:03:50|175.87|172.99|175.67|172.79|175.87|172.99|175.67|172.79|0
1649945040000|2022-04-14 14:04:00|175.6|172.72|175.5|172.62|175.6|172.72|175.47|172.59|0
1649945050000|2022-04-14 14:04:10|175.6|172.72|176.01|173.13|176.01|173.13|175.6|172.72|0
1649945060000|2022-04-14 14:04:20|176.08|173.2|176.01|173.13|176.08|173.2|176.01|173.13|0
1649945070000|2022-04-14 14:04:30|175.94|173.06|176.01|173.13|176.01|173.13|175.94|173.06|0
1649945080000|2022-04-14 14:04:40|176.28|173.4|176.42|173.54|176.42|173.54|176.28|173.4|0
1649945090000|2022-04-14 14:04:50|176.48|173.6|176.35|173.47|176.48|173.6|176.28|173.4|0
1649945100000|2022-04-14 14:05:00|176.42|173.54|176.48|173.6|176.69|173.81|176.42|173.54|0
1649945110000|2022-04-14 14:05:10|176.62|173.74|176.48|173.6|176.62|173.74|176.42|173.54|0
1649945120000|2022-04-14 14:05:20|176.89|174.01|176.89|174.01|176.89|174.01|176.82|173.94|0
1649945130000|2022-04-14 14:05:30|176.75|173.87|176.75|173.87|176.82|173.94|176.75|173.87|0
1649945140000|2022-04-14 14:05:40|176.62|173.74|177.77|174.89|177.77|174.89|176.62|173.74|0
1649945150000|2022-04-14 14:05:50|177.84|174.96|178.55|175.67|178.55|175.67|177.77|174.89|0
1649945160000|2022-04-14 14:06:00|178.45|175.57|178.45|175.57|178.72|175.84|178.45|175.57|0
1649945170000|2022-04-14 14:06:10|178.38|175.5|179.27|176.39|179.27|176.39|178.38|175.5|0
1649945180000|2022-04-14 14:06:20|179.34|176.46|180.03|177.15|180.03|177.15|179.34|176.46|0
1649945190000|2022-04-14 14:06:30|179.93|177.05|180.23|177.35|180.3|177.42|179.93|177.05|0
1649945200000|2022-04-14 14:06:40|179.96|177.08|180.1|177.22|180.23|177.35|179.75|176.87|0
1649945210000|2022-04-14 14:06:50|180.23|177.35|180.37|177.49|180.37|177.49|180.23|177.35|0
1649945220000|2022-04-14 14:07:00|180.79|177.91|180.58|177.7|180.79|177.91|180.51|177.63|0
1649945230000|2022-04-14 14:07:10|180.72|177.84|180.51|177.63|180.72|177.84|180.51|177.63|0
1649945240000|2022-04-14 14:07:20|180.58|177.7|180.44|177.56|180.65|177.77|180.44|177.56|0
1649945250000|2022-04-14 14:07:30|180.3|177.42|180.17|177.29|180.3|177.42|180.17|177.29|0
1649945260000|2022-04-14 14:07:40|180.3|177.42|180.3|177.42|180.44|177.56|180.3|177.42|0
1649945270000|2022-04-14 14:07:50|180.51|177.63|180.41|177.53|180.51|177.63|180.41|177.53|0
1649945280000|2022-04-14 14:08:00|180.44|177.56|180.51|177.63|180.51|177.63|180.44|177.56|0
1649945290000|2022-04-14 14:08:10|180.3|177.42|180.51|177.63|180.51|177.63|180.3|177.42|0
1649945300000|2022-04-14 14:08:20|180.58|177.7|180.44|177.56|180.58|177.7|180.44|177.56|0
1649945310000|2022-04-14 14:08:30|180.37|177.49|180.41|177.53|180.44|177.56|180.37|177.49|0
1649945320000|2022-04-14 14:08:40|180.58|177.7|180.65|177.77|180.65|177.77|180.58|177.7|0
1649945330000|2022-04-14 14:08:50|180.58|177.7|180.92|178.04|180.99|178.11|180.58|177.7|0
1649945340000|2022-04-14 14:09:00|181.13|178.25|181.34|178.46|181.34|178.46|181.13|178.25|0
1649945350000|2022-04-14 14:09:10|181.62|178.74|181.41|178.53|181.62|178.74|181.41|178.53|0
1649945360000|2022-04-14 14:09:20|181.34|178.46|182.52|179.64|182.52|179.64|181.34|178.46|0
1649945370000|2022-04-14 14:09:30|182.38|179.5|182.31|179.43|182.45|179.57|182.31|179.43|0
1649945380000|2022-04-14 14:09:40|182.52|179.64|181.89|179.01|182.52|179.64|181.89|179.01|0
1649945390000|2022-04-14 14:09:50|181.96|179.08|181.69|178.81|181.96|179.08|181.69|178.81|0
1649945400000|2022-04-14 14:10:00|181.75|178.87|182.24|179.36|182.31|179.43|181.75|178.87|0
1649945410000|2022-04-14 14:10:10|182.17|179.29|182.24|179.36|182.24|179.36|182.17|179.29|0
1649945420000|2022-04-14 14:10:20|182.1|179.22|181.93|179.05|182.1|179.22|181.93|179.05|0
1649945430000|2022-04-14 14:10:30|181.96|179.08|182.1|179.22|182.17|179.29|181.96|179.08|0
1649945440000|2022-04-14 14:10:40|182.14|179.26|181.75|178.87|182.14|179.26|181.75|178.87|0
1649945450000|2022-04-14 14:10:50|181.55|178.67|181.48|178.6|181.58|178.7|181.48|178.6|0
1649945460000|2022-04-14 14:11:00|181.62|178.74|181.48|178.6|181.62|178.74|181.48|178.6|0
1649945470000|2022-04-14 14:11:10|181.41|178.53|181.2|178.32|181.41|178.53|181.2|178.32|0
1649945480000|2022-04-14 14:11:20|181.55|178.67|181.34|178.46|181.55|178.67|181.34|178.46|0
1649945490000|2022-04-14 14:11:30|181.2|178.32|181.2|178.32|181.27|178.39|181.13|178.25|0
1649945500000|2022-04-14 14:11:40|181.13|178.25|181.34|178.46|181.34|178.46|181.06|178.18|0
1649945510000|2022-04-14 14:11:50|181.41|178.53|181.48|178.6|181.48|178.6|181.41|178.53|0
1649945520000|2022-04-14 14:12:00|179.04|176.16|179.18|176.3|179.18|176.3|178.97|176.09|0
1649945530000|2022-04-14 14:12:10|179.04|176.16|178.97|176.09|179.04|176.16|178.97|176.09|0
1649945540000|2022-04-14 14:12:20|179.08|176.2|179.18|176.3|179.25|176.37|179.04|176.16|0
1649945550000|2022-04-14 14:12:30|179.25|176.37|179.04|176.16|179.25|176.37|179.04|176.16|0
1649945560000|2022-04-14 14:12:40|178.83|175.95|178.87|175.99|178.87|175.99|178.8|175.92|0
1649945570000|2022-04-14 14:12:50|178.97|176.09|179.18|176.3|179.18|176.3|178.97|176.09|0
1649945580000|2022-04-14 14:13:00|179.11|176.23|178.97|176.09|179.11|176.23|178.87|175.99|0
1649945590000|2022-04-14 14:13:10|178.76|175.88|178.56|175.68|178.76|175.88|178.56|175.68|0
1649945600000|2022-04-14 14:13:20|178.52|175.64|178.35|175.47|178.52|175.64|178.35|175.47|0
1649945610000|2022-04-14 14:13:30|178.21|175.33|178.35|175.47|178.35|175.47|178.21|175.33|0
1649945620000|2022-04-14 14:13:40|178.42|175.54|178.35|175.47|178.49|175.61|178.35|175.47|0
1649945630000|2022-04-14 14:13:50|178.49|175.61|178.35|175.47|178.63|175.75|178.35|175.47|0
1649945640000|2022-04-14 14:14:00|178.49|175.61|178.56|175.68|178.56|175.68|178.45|175.57|0
1649945650000|2022-04-14 14:14:10|178.69|175.81|178.62|175.74|178.69|175.81|178.56|175.68|0
1649945660000|2022-04-14 14:14:20|178.69|175.81|178.83|175.95|178.83|175.95|178.69|175.81|0
1649945670000|2022-04-14 14:14:30|178.97|176.09|178.62|175.74|178.97|176.09|178.62|175.74|0
1649945680000|2022-04-14 14:14:40|178.49|175.61|178.62|175.74|178.69|175.81|178.49|175.61|0
1649945690000|2022-04-14 14:14:50|178.69|175.81|178.83|175.95|178.83|175.95|178.66|175.78|0
1649945700000|2022-04-14 14:15:00|178.9|176.02|178.83|175.95|179.04|176.16|178.83|175.95|0
1649945710000|2022-04-14 14:15:10|178.9|176.02|178.76|175.88|178.9|176.02|178.69|175.81|0
1649945720000|2022-04-14 14:15:20|178.83|175.95|178.9|176.02|178.9|176.02|178.69|175.81|0
1649945730000|2022-04-14 14:15:30|179.11|176.23|179.04|176.16|179.11|176.23|179.01|176.13|0
1649945740000|2022-04-14 14:15:40|179.18|176.3|179.59|176.71|179.59|176.71|179.18|176.3|0
1649945750000|2022-04-14 14:15:50|179.73|176.85|179.59|176.71|179.73|176.85|179.59|176.71|0
1649945760000|2022-04-14 14:16:00|179.45|176.57|179.18|176.3|179.45|176.57|179.18|176.3|0
1649945770000|2022-04-14 14:16:10|179.21|176.33|179.45|176.57|179.52|176.64|179.21|176.33|0
1649945780000|2022-04-14 14:16:20|179.38|176.5|179.45|176.57|179.45|176.57|179.38|176.5|0
1649945790000|2022-04-14 14:16:30|179.38|176.5|179.18|176.3|179.38|176.5|179.18|176.3|0
1649945800000|2022-04-14 14:16:40|179.25|176.37|178.69|175.81|179.25|176.37|178.69|175.81|0
1649945810000|2022-04-14 14:16:50|178.76|175.88|178.83|175.95|178.83|175.95|178.76|175.88|0
1649945820000|2022-04-14 14:17:00|178.62|175.74|178.42|175.54|178.62|175.74|178.42|175.54|0
1649945830000|2022-04-14 14:17:10|178.28|175.4|178.21|175.33|178.35|175.47|178.07|175.19|0
1649945840000|2022-04-14 14:17:20|178.28|175.4|178.35|175.47|178.35|175.47|178.28|175.4|0
1649945850000|2022-04-14 14:17:30|178.28|175.4|178.55|175.67|178.55|175.67|178.28|175.4|0
1649945860000|2022-04-14 14:17:40|178.49|175.61|178.35|175.47|178.49|175.61|178.35|175.47|0
1649945870000|2022-04-14 14:17:50|178.42|175.54|178.21|175.33|178.45|175.57|178.21|175.33|0
1649945880000|2022-04-14 14:18:00|178.14|175.26|178|175.12|178.14|175.26|177.94|175.06|0
1649945890000|2022-04-14 14:18:10|177.94|175.06|178|175.12|178.14|175.26|177.94|175.06|0
1649945900000|2022-04-14 14:18:20|178.07|175.19|178.07|175.19|178.07|175.19|177.94|175.06|0
1649945910000|2022-04-14 14:18:30|178|175.12|178.07|175.19|178.21|175.33|178|175.12|0
1649945920000|2022-04-14 14:18:40|178.14|175.26|177.93|175.05|178.14|175.26|177.93|175.05|0
1649945930000|2022-04-14 14:18:50|178|175.12|178.04|175.16|178.04|175.16|178|175.12|0
1649945940000|2022-04-14 14:19:00|177.93|175.05|177.73|174.85|178.07|175.19|177.73|174.85|0
1649945950000|2022-04-14 14:19:10|177.87|174.99|177.73|174.85|177.87|174.99|177.73|174.85|0
1649945960000|2022-04-14 14:19:20|177.93|175.05|178.21|175.33|178.21|175.33|177.93|175.05|0
1649945970000|2022-04-14 14:19:30|178.35|175.47|178.35|175.47|178.55|175.67|178.35|175.47|0
1649945980000|2022-04-14 14:19:40|178.55|175.67|178.35|175.47|178.55|175.67|178.35|175.47|0
1649945990000|2022-04-14 14:19:50|178.55|175.67|178.55|175.67|178.62|175.74|178.55|175.67|0
1649946000000|2022-04-14 14:20:00|178.76|175.88|178.83|175.95|179.04|176.16|178.76|175.88|0
1649946010000|2022-04-14 14:20:10|178.76|175.88|178.76|175.88|178.76|175.88|178.69|175.81|0
1649946020000|2022-04-14 14:20:20|180.05|177.17|181.26|178.38|181.26|178.38|180.05|177.17|0
1649946030000|2022-04-14 14:20:30|181.2|178.32|181.26|178.38|181.26|178.38|181.2|178.32|0
1649946040000|2022-04-14 14:20:40|181.23|178.35|181.06|178.18|181.23|178.35|180.99|178.11|0
1649946050000|2022-04-14 14:20:50|181.13|178.25|181.44|178.56|181.44|178.56|181.13|178.25|0
1649946060000|2022-04-14 14:21:00|181.4|178.52|181.26|178.38|181.4|178.52|181.13|178.25|0
1649946070000|2022-04-14 14:21:10|181.2|178.32|181.26|178.38|181.33|178.45|181.2|178.32|0
1649946080000|2022-04-14 14:21:20|181.06|178.18|180.57|177.69|181.06|178.18|180.57|177.69|0
1649946090000|2022-04-14 14:21:30|180.64|177.76|180.85|177.97|180.85|177.97|180.64|177.76|0
1649946100000|2022-04-14 14:21:40|180.71|177.83|180.78|177.9|180.78|177.9|180.57|177.69|0
1649946110000|2022-04-14 14:21:50|180.64|177.76|180.85|177.97|180.85|177.97|180.64|177.76|0
1649946120000|2022-04-14 14:22:00|180.78|177.9|180.82|177.94|180.92|178.04|180.78|177.9|0
1649946130000|2022-04-14 14:22:10|180.78|177.9|180.92|178.04|180.92|178.04|180.78|177.9|0
1649946140000|2022-04-14 14:22:20|180.85|177.97|180.75|177.87|180.85|177.97|180.75|177.87|0
1649946150000|2022-04-14 14:22:30|180.71|177.83|180.5|177.62|180.71|177.83|180.43|177.55|0
1649946160000|2022-04-14 14:22:40|180.43|177.55|180.16|177.28|180.5|177.62|180.16|177.28|0
1649946170000|2022-04-14 14:22:50|180.09|177.21|179.81|176.93|180.09|177.21|179.81|176.93|0
1649946180000|2022-04-14 14:23:00|179.95|177.07|180.16|177.28|180.37|177.49|179.95|177.07|0
1649946190000|2022-04-14 14:23:10|180.02|177.14|179.61|176.73|180.02|177.14|179.61|176.73|0
1649946200000|2022-04-14 14:23:20|179.68|176.8|179.54|176.66|179.68|176.8|179.54|176.66|0
1649946210000|2022-04-14 14:23:30|179.61|176.73|179.54|176.66|179.61|176.73|179.44|176.56|0
1649946220000|2022-04-14 14:23:40|179.61|176.73|179.78|176.9|179.78|176.9|179.61|176.73|0
1649946230000|2022-04-14 14:23:50|179.88|177|179.85|176.97|179.88|177|179.75|176.87|0
1649946240000|2022-04-14 14:24:00|179.81|176.93|180.16|177.28|180.16|177.28|179.81|176.93|0
1649946250000|2022-04-14 14:24:10|180.02|177.14|180.16|177.28|180.23|177.35|180.02|177.14|0
1649946260000|2022-04-14 14:24:20|180.23|177.35|180.12|177.24|180.43|177.55|180.12|177.24|0
1649946270000|2022-04-14 14:24:30|180.16|177.28|180.06|177.18|180.16|177.28|179.95|177.07|0
1649946280000|2022-04-14 14:24:40|179.95|177.07|180.43|177.55|180.43|177.55|179.95|177.07|0
1649946290000|2022-04-14 14:24:50|180.5|177.62|180.64|177.76|180.64|177.76|180.43|177.55|0
1649946300000|2022-04-14 14:25:00|180.71|177.83|180.68|177.8|180.71|177.83|180.64|177.76|0
1649946310000|2022-04-14 14:25:10|180.85|177.97|180.85|177.97|180.85|177.97|180.71|177.83|0
1649946320000|2022-04-14 14:25:20|181.12|178.24|180.85|177.97|181.12|178.24|180.85|177.97|0
1649946330000|2022-04-14 14:25:30|180.88|178|180.5|177.62|180.88|178|180.5|177.62|0
1649946340000|2022-04-14 14:25:40|180.43|177.55|180.57|177.69|180.57|177.69|180.43|177.55|0
1649946350000|2022-04-14 14:25:50|180.61|177.73|180.78|177.9|180.78|177.9|180.5|177.62|0
1649946360000|2022-04-14 14:26:00|180.5|177.62|180.71|177.83|180.71|177.83|180.5|177.62|0
1649946370000|2022-04-14 14:26:10|180.64|177.76|180.85|177.97|180.92|178.04|180.64|177.76|0
1649946380000|2022-04-14 14:26:20|180.92|178.04|181.05|178.17|181.05|178.17|180.92|178.04|0
1649946390000|2022-04-14 14:26:30|180.99|178.11|181.05|178.17|181.05|178.17|180.99|178.11|0
1649946400000|2022-04-14 14:26:40|180.99|178.11|180.92|178.04|180.99|178.11|180.92|178.04|0
1649946410000|2022-04-14 14:26:50|180.85|177.97|180.92|178.04|180.92|178.04|180.85|177.97|0
1649946420000|2022-04-14 14:27:00|181.12|178.24|181.16|178.28|181.26|178.38|181.12|178.24|0
1649946430000|2022-04-14 14:27:10|181.4|178.52|181.19|178.31|181.4|178.52|181.19|178.31|0
1649946440000|2022-04-14 14:27:20|181.12|178.24|180.85|177.97|181.12|178.24|180.78|177.9|0
1649946450000|2022-04-14 14:27:30|180.78|177.9|180.92|178.04|180.92|178.04|180.78|177.9|0
1649946460000|2022-04-14 14:27:40|180.85|177.97|180.5|177.62|180.98|178.1|180.5|177.62|0
1649946470000|2022-04-14 14:27:50|180.67|177.79|180.81|177.93|180.85|177.97|180.67|177.79|0
1649946480000|2022-04-14 14:28:00|180.88|178|180.78|177.9|180.98|178.1|180.78|177.9|0
1649946490000|2022-04-14 14:28:10|180.71|177.83|180.5|177.62|180.71|177.83|180.5|177.62|0
1649946500000|2022-04-14 14:28:20|180.57|177.69|180.43|177.55|180.57|177.69|180.43|177.55|0
1649946510000|2022-04-14 14:28:30|180.36|177.48|180.29|177.41|180.36|177.48|180.29|177.41|0
1649946520000|2022-04-14 14:28:40|180.43|177.55|180.09|177.21|180.43|177.55|180.09|177.21|0
1649946530000|2022-04-14 14:28:50|180.02|177.14|180.02|177.14|180.02|177.14|179.88|177|0
1649946540000|2022-04-14 14:29:00|180.09|177.21|180.5|177.62|180.5|177.62|180.09|177.21|0
1649946550000|2022-04-14 14:29:10|180.36|177.48|180.36|177.48|180.36|177.48|180.29|177.41|0
1649946560000|2022-04-14 14:29:20|180.5|177.62|180.71|177.83|180.71|177.83|180.5|177.62|0
1649946570000|2022-04-14 14:29:30|180.67|177.79|180.64|177.76|180.71|177.83|180.64|177.76|0
1649946580000|2022-04-14 14:29:40|180.54|177.66|180.43|177.55|180.54|177.66|180.4|177.52|0
1649946590000|2022-04-14 14:29:50|180.5|177.62|180.43|177.55|180.5|177.62|180.36|177.48|0
1649946600000|2022-04-14 14:30:00|180.47|177.59|180.36|177.48|180.5|177.62|180.36|177.48|0
1649946610000|2022-04-14 14:30:10|180.43|177.55|180.09|177.21|180.43|177.55|180.09|177.21|0
1649946620000|2022-04-14 14:30:20|180.12|177.24|180.02|177.14|180.12|177.24|180.02|177.14|0
1649946630000|2022-04-14 14:30:30|179.88|177|180.16|177.28|180.16|177.28|179.85|176.97|0
1649946640000|2022-04-14 14:30:40|180.29|177.41|180.43|177.55|180.5|177.62|180.29|177.41|0
1649946650000|2022-04-14 14:30:50|180.57|177.69|180.64|177.76|180.78|177.9|180.57|177.69|0
1649946660000|2022-04-14 14:31:00|180.71|177.83|180.57|177.69|180.91|178.03|180.57|177.69|0
1649946670000|2022-04-14 14:31:10|180.74|177.86|180.5|177.62|180.84|177.96|180.5|177.62|0
1649946680000|2022-04-14 14:31:20|180.57|177.69|180.57|177.69|180.78|177.9|180.57|177.69|0
1649946690000|2022-04-14 14:31:30|180.54|177.66|179.6|176.72|180.54|177.66|179.6|176.72|0
1649946700000|2022-04-14 14:31:40|179.54|176.66|179.4|176.52|179.54|176.66|179.4|176.52|0
1649946710000|2022-04-14 14:31:50|179.43|176.55|179.26|176.38|179.47|176.59|179.26|176.38|0
1649946720000|2022-04-14 14:32:00|179.4|176.52|179.88|177|179.88|177|179.33|176.45|0
1649946730000|2022-04-14 14:32:10|179.74|176.86|179.4|176.52|179.74|176.86|179.4|176.52|0
1649946740000|2022-04-14 14:32:20|179.33|176.45|179.12|176.24|179.4|176.52|179.12|176.24|0
1649946750000|2022-04-14 14:32:30|179.26|176.38|179.33|176.45|179.33|176.45|179.26|176.38|0
1649946760000|2022-04-14 14:32:40|179.36|176.48|179.26|176.38|179.36|176.48|179.19|176.31|0
1649946770000|2022-04-14 14:32:50|179.12|176.24|179.12|176.24|179.12|176.24|179.12|176.24|0
1649946780000|2022-04-14 14:33:00|179.19|176.31|179.02|176.14|179.26|176.38|179.02|176.14|0
1649946790000|2022-04-14 14:33:10|178.99|176.11|178.99|176.11|178.99|176.11|178.88|176|0
1649946800000|2022-04-14 14:33:20|178.85|175.97|179.12|176.24|179.19|176.31|178.85|175.97|0
1649946810000|2022-04-14 14:33:30|179.26|176.38|179.3|176.42|179.33|176.45|179.26|176.38|0
1649946820000|2022-04-14 14:33:40|179.05|176.17|179.05|176.17|179.05|176.17|179.05|176.17|0
1649946830000|2022-04-14 14:33:50|179.26|176.38|179.23|176.35|179.33|176.45|179.23|176.35|0
1649946840000|2022-04-14 14:34:00|179.33|176.45|179.12|176.24|179.33|176.45|179.12|176.24|0
1649946850000|2022-04-14 14:34:10|179.19|176.31|179.23|176.35|179.23|176.35|179.19|176.31|0
1649946860000|2022-04-14 14:34:20|179.19|176.31|178.99|176.11|179.19|176.31|178.92|176.04|0
1649946870000|2022-04-14 14:34:30|179.02|176.14|179.19|176.31|179.19|176.31|179.02|176.14|0
1649946880000|2022-04-14 14:34:40|179.12|176.24|179.36|176.48|179.36|176.48|179.12|176.24|0
1649946890000|2022-04-14 14:34:50|179.53|176.65|179.6|176.72|179.6|176.72|179.47|176.59|0
1649946900000|2022-04-14 14:35:00|179.53|176.65|179.57|176.69|179.6|176.72|179.5|176.62|0
1649946910000|2022-04-14 14:35:10|179.6|176.72|179.47|176.59|179.67|176.79|179.47|176.59|0
1649946920000|2022-04-14 14:35:20|179.53|176.65|179.47|176.59|179.57|176.69|179.47|176.59|0
1649946930000|2022-04-14 14:35:30|179.36|176.48|179.47|176.59|179.47|176.59|179.33|176.45|0
1649946940000|2022-04-14 14:35:40|179.4|176.52|179.19|176.31|179.4|176.52|179.19|176.31|0
1649946950000|2022-04-14 14:35:50|179.23|176.35|179.26|176.38|179.33|176.45|179.19|176.31|0
1649946960000|2022-04-14 14:36:00|179.09|176.21|178.92|176.04|179.09|176.21|178.92|176.04|0
1649946970000|2022-04-14 14:36:10|178.98|176.1|179.4|176.52|179.4|176.52|178.98|176.1|0
1649946980000|2022-04-14 14:36:20|179.46|176.58|179.19|176.31|179.46|176.58|179.19|176.31|0
1649946990000|2022-04-14 14:36:30|179.26|176.38|179.33|176.45|179.33|176.45|179.19|176.31|0
1649947000000|2022-04-14 14:36:40|179.4|176.52|179.33|176.45|179.46|176.58|179.33|176.45|0
1649947010000|2022-04-14 14:36:50|179.26|176.38|179.33|176.45|179.4|176.52|179.26|176.38|0
1649947020000|2022-04-14 14:37:00|179.4|176.52|179.33|176.45|179.46|176.58|179.33|176.45|0
1649947030000|2022-04-14 14:37:10|179.26|176.38|179.33|176.45|179.33|176.45|179.19|176.31|0
1649947040000|2022-04-14 14:37:20|179.29|176.41|179.26|176.38|179.29|176.41|179.26|176.38|0
1649947050000|2022-04-14 14:37:30|179.19|176.31|179.26|176.38|179.4|176.52|179.19|176.31|0
1649947060000|2022-04-14 14:37:40|179.33|176.45|179.6|176.72|179.6|176.72|179.33|176.45|0
1649947070000|2022-04-14 14:37:50|179.74|176.86|179.6|176.72|179.74|176.86|179.6|176.72|0
1649947080000|2022-04-14 14:38:00|179.67|176.79|179.88|177|179.88|177|179.67|176.79|0
1649947090000|2022-04-14 14:38:10|180.01|177.13|180.22|177.34|180.22|177.34|180.01|177.13|0
1649947100000|2022-04-14 14:38:20|180.5|177.62|180.5|177.62|180.53|177.65|180.43|177.55|0
1649947110000|2022-04-14 14:38:30|180.57|177.69|180.63|177.75|180.63|177.75|180.5|177.62|0
1649947120000|2022-04-14 14:38:40|180.91|178.03|181.12|178.24|181.12|178.24|180.91|178.03|0
1649947130000|2022-04-14 14:38:50|181.05|178.17|181.39|178.51|181.39|178.51|180.98|178.1|0
1649947140000|2022-04-14 14:39:00|181.6|178.72|181.6|178.72|181.6|178.72|181.39|178.51|0
1649947150000|2022-04-14 14:39:10|181.39|178.51|181.26|178.38|181.46|178.58|181.26|178.38|0
1649947160000|2022-04-14 14:39:20|181.19|178.31|180.98|178.1|181.19|178.31|180.98|178.1|0
1649947170000|2022-04-14 14:39:30|181.05|178.17|181.05|178.17|181.05|178.17|180.98|178.1|0
1649947180000|2022-04-14 14:39:40|180.98|178.1|180.84|177.96|180.98|178.1|180.84|177.96|0
1649947190000|2022-04-14 14:39:50|180.56|177.68|180.63|177.75|180.63|177.75|180.43|177.55|0
1649947200000|2022-04-14 14:40:00|180.77|177.89|180.81|177.93|180.81|177.93|180.63|177.75|0
1649947210000|2022-04-14 14:40:10|180.7|177.82|180.56|177.68|180.7|177.82|180.5|177.62|0
1649947220000|2022-04-14 14:40:20|180.63|177.75|180.56|177.68|180.63|177.75|180.5|177.62|0
1649947230000|2022-04-14 14:40:30|180.77|177.89|180.77|177.89|180.77|177.89|180.77|177.89|0
1649947240000|2022-04-14 14:40:40|180.98|178.1|181.19|178.31|181.26|178.38|180.98|178.1|0
1649947250000|2022-04-14 14:40:50|181.26|178.38|181.19|178.31|181.26|178.38|181.19|178.31|0
1649947260000|2022-04-14 14:41:00|181.26|178.38|181.39|178.51|181.39|178.51|181.19|178.31|0
1649947270000|2022-04-14 14:41:10|181.26|178.38|180.98|178.1|181.32|178.44|180.98|178.1|0
1649947280000|2022-04-14 14:41:20|180.91|178.03|180.56|177.68|180.91|178.03|180.56|177.68|0
1649947290000|2022-04-14 14:41:30|180.7|177.82|180.53|177.65|180.7|177.82|180.53|177.65|0
1649947300000|2022-04-14 14:41:40|180.15|177.27|179.87|176.99|180.15|177.27|179.87|176.99|0
1649947310000|2022-04-14 14:41:50|179.94|177.06|180.22|177.34|180.36|177.48|179.94|177.06|0
1649947320000|2022-04-14 14:42:00|180.08|177.2|179.94|177.06|180.08|177.2|179.94|177.06|0
1649947330000|2022-04-14 14:42:10|179.91|177.03|179.81|176.93|179.91|177.03|179.81|176.93|0
1649947340000|2022-04-14 14:42:20|179.74|176.86|179.94|177.06|179.94|177.06|179.74|176.86|0
1649947350000|2022-04-14 14:42:30|180.01|177.13|180.32|177.44|180.32|177.44|180.01|177.13|0
1649947360000|2022-04-14 14:42:40|180.29|177.41|180.29|177.41|180.29|177.41|180.29|177.41|0
1649947370000|2022-04-14 14:42:50|180.39|177.51|180.29|177.41|180.39|177.51|180.29|177.41|0
1649947380000|2022-04-14 14:43:00|180.15|177.27|180.29|177.41|180.29|177.41|180.15|177.27|0
1649947390000|2022-04-14 14:43:10|180.19|177.31|180.43|177.55|180.43|177.55|180.19|177.31|0
1649947400000|2022-04-14 14:43:20|180.53|177.65|180.56|177.68|180.56|177.68|180.53|177.65|0
1649947410000|2022-04-14 14:43:30|180.53|177.65|180.74|177.86|180.74|177.86|180.53|177.65|0
1649947420000|2022-04-14 14:43:40|180.7|177.82|180.56|177.68|180.7|177.82|180.56|177.68|0
1649947430000|2022-04-14 14:43:50|180.63|177.75|180.63|177.75|180.63|177.75|180.53|177.65|0
1649947440000|2022-04-14 14:44:00|180.7|177.82|180.53|177.65|180.7|177.82|180.53|177.65|0
1649947450000|2022-04-14 14:44:10|180.49|177.61|180.63|177.75|180.63|177.75|180.49|177.61|0
1649947460000|2022-04-14 14:44:20|180.53|177.65|180.39|177.51|180.56|177.68|180.39|177.51|0
1649947470000|2022-04-14 14:44:30|180.42|177.54|180.56|177.68|180.56|177.68|180.42|177.54|0
1649947480000|2022-04-14 14:44:40|180.7|177.82|180.77|177.89|180.77|177.89|180.7|177.82|0
1649947490000|2022-04-14 14:44:50|180.56|177.68|180.6|177.72|180.63|177.75|180.56|177.68|0
1649947500000|2022-04-14 14:45:00|180.63|177.75|180.42|177.54|180.63|177.75|180.42|177.54|0
1649947510000|2022-04-14 14:45:10|180.49|177.61|180.42|177.54|180.56|177.68|180.42|177.54|0
1649947520000|2022-04-14 14:45:20|180.22|177.34|180.15|177.27|180.42|177.54|180.15|177.27|0
1649947530000|2022-04-14 14:45:30|180.18|177.3|180.25|177.37|180.25|177.37|180.01|177.13|0
1649947540000|2022-04-14 14:45:40|180.15|177.27|180.25|177.37|180.29|177.41|180.15|177.27|0
1649947550000|2022-04-14 14:45:50|180.22|177.34|180.08|177.2|180.22|177.34|179.94|177.06|0
1649947560000|2022-04-14 14:46:00|180.15|177.27|180.05|177.17|180.15|177.27|180.01|177.13|0
1649947570000|2022-04-14 14:46:10|180.22|177.34|180.29|177.41|180.29|177.41|180.08|177.2|0
1649947580000|2022-04-14 14:46:20|180.22|177.34|180.08|177.2|180.22|177.34|180.08|177.2|0
1649947590000|2022-04-14 14:46:30|180.29|177.41|180.29|177.41|180.29|177.41|180.25|177.37|0
1649947600000|2022-04-14 14:46:40|181.3|178.42|181.05|178.17|181.3|178.42|181.05|178.17|0
1649947610000|2022-04-14 14:46:50|179.84|176.96|179.7|176.82|179.84|176.96|179.7|176.82|0
1649947620000|2022-04-14 14:47:00|179.56|176.68|179.29|176.41|179.56|176.68|179.29|176.41|0
1649947630000|2022-04-14 14:47:10|179.15|176.27|178.87|175.99|179.15|176.27|178.87|175.99|0
1649947640000|2022-04-14 14:47:20|178.53|175.65|178.87|175.99|178.87|175.99|178.53|175.65|0
1649947650000|2022-04-14 14:47:30|178.94|176.06|178.81|175.93|178.94|176.06|178.74|175.86|0
1649947660000|2022-04-14 14:47:40|178.6|175.72|178.53|175.65|178.6|175.72|178.53|175.65|0
1649947670000|2022-04-14 14:47:50|178.39|175.51|178.39|175.51|178.39|175.51|178.33|175.45|0
1649947680000|2022-04-14 14:48:00|178.53|175.65|178.53|175.65|178.53|175.65|178.43|175.55|0
1649947690000|2022-04-14 14:48:10|178.57|175.69|178.8|175.92|178.8|175.92|178.57|175.69|0
1649947700000|2022-04-14 14:48:20|178.74|175.86|178.8|175.92|178.8|175.92|178.67|175.79|0
1649947710000|2022-04-14 14:48:30|178.87|175.99|178.94|176.06|178.94|176.06|178.87|175.99|0
1649947720000|2022-04-14 14:48:40|179.05|176.17|179.25|176.37|179.28|176.4|179.05|176.17|0
1649947730000|2022-04-14 14:48:50|179.15|176.27|179.42|176.54|179.42|176.54|179.15|176.27|0
1649947740000|2022-04-14 14:49:00|179.35|176.47|179.35|176.47|179.35|176.47|179.22|176.34|0
1649947750000|2022-04-14 14:49:10|179.42|176.54|179.63|176.75|179.63|176.75|179.42|176.54|0
1649947760000|2022-04-14 14:49:20|179.77|176.89|179.77|176.89|179.97|177.09|179.77|176.89|0
1649947770000|2022-04-14 14:49:30|179.83|176.95|179.77|176.89|179.83|176.95|179.77|176.89|0
1649947780000|2022-04-14 14:49:40|179.7|176.82|179.83|176.95|179.83|176.95|179.7|176.82|0
1649947790000|2022-04-14 14:49:50|179.9|177.02|179.97|177.09|179.97|177.09|179.7|176.82|0
1649947800000|2022-04-14 14:50:00|180.18|177.3|180.52|177.64|180.52|177.64|180.18|177.3|0
1649947810000|2022-04-14 14:50:10|180.73|177.85|180.8|177.92|180.94|178.06|180.73|177.85|0
1649947820000|2022-04-14 14:50:20|180.73|177.85|180.63|177.75|180.8|177.92|180.63|177.75|0
1649947830000|2022-04-14 14:50:30|180.52|177.64|180.45|177.57|180.59|177.71|180.45|177.57|0
1649947840000|2022-04-14 14:50:40|180.39|177.51|180.66|177.78|180.66|177.78|180.39|177.51|0
1649947850000|2022-04-14 14:50:50|180.8|177.92|181.01|178.13|181.01|178.13|180.8|177.92|0
1649947860000|2022-04-14 14:51:00|181.08|178.2|180.87|177.99|181.08|178.2|180.87|177.99|0
1649947870000|2022-04-14 14:51:10|180.97|178.09|180.73|177.85|180.97|178.09|180.73|177.85|0
1649947880000|2022-04-14 14:51:20|181.01|178.13|180.97|178.09|181.01|178.13|180.94|178.06|0
1649947890000|2022-04-14 14:51:30|181.01|178.13|180.87|177.99|181.01|178.13|180.87|177.99|0
1649947900000|2022-04-14 14:51:40|180.94|178.06|180.8|177.92|180.94|178.06|180.73|177.85|0
1649947910000|2022-04-14 14:51:50|180.94|178.06|180.97|178.09|181.01|178.13|180.87|177.99|0
1649947920000|2022-04-14 14:52:00|180.87|177.99|181.32|178.44|181.32|178.44|180.87|177.99|0
1649947930000|2022-04-14 14:52:10|181.28|178.4|181.18|178.3|181.28|178.4|181.18|178.3|0
1649947940000|2022-04-14 14:52:20|181.08|178.2|180.59|177.71|181.11|178.23|180.59|177.71|0
1649947950000|2022-04-14 14:52:30|180.52|177.64|180.52|177.64|180.52|177.64|180.45|177.57|0
1649947960000|2022-04-14 14:52:40|180.87|177.99|180.97|178.09|180.97|178.09|180.87|177.99|0
1649947970000|2022-04-14 14:52:50|181.08|178.2|181.01|178.13|181.08|178.2|180.94|178.06|0
1649947980000|2022-04-14 14:53:00|181.08|178.2|180.94|178.06|181.08|178.2|180.8|177.92|0
1649947990000|2022-04-14 14:53:10|181.11|178.23|181.01|178.13|181.14|178.26|181.01|178.13|0
1649948000000|2022-04-14 14:53:20|180.94|178.06|180.94|178.06|181.01|178.13|180.87|177.99|0
1649948010000|2022-04-14 14:53:30|181.01|178.13|181.08|178.2|181.14|178.26|181.01|178.13|0
1649948020000|2022-04-14 14:53:40|180.94|178.06|180.87|177.99|181.01|178.13|180.87|177.99|0
1649948030000|2022-04-14 14:53:50|180.94|178.06|181.08|178.2|181.08|178.2|180.94|178.06|0
1649948040000|2022-04-14 14:54:00|180.9|178.02|180.94|178.06|181.08|178.2|180.87|177.99|0
1649948050000|2022-04-14 14:54:10|180.83|177.95|180.8|177.92|180.87|177.99|180.73|177.85|0
1649948060000|2022-04-14 14:54:20|180.63|177.75|180.31|177.43|180.63|177.75|180.31|177.43|0
1649948070000|2022-04-14 14:54:30|180.45|177.57|180.66|177.78|180.66|177.78|180.45|177.57|0
1649948080000|2022-04-14 14:54:40|180.59|177.71|180.38|177.5|180.59|177.71|180.38|177.5|0
1649948090000|2022-04-14 14:54:50|180.45|177.57|180.31|177.43|180.45|177.57|180.31|177.43|0
1649948100000|2022-04-14 14:55:00|180.38|177.5|180.45|177.57|180.45|177.57|180.31|177.43|0
1649948110000|2022-04-14 14:55:10|180.59|177.71|180.31|177.43|180.59|177.71|180.31|177.43|0
1649948120000|2022-04-14 14:55:20|180.28|177.4|180.25|177.37|180.38|177.5|180.25|177.37|0
1649948130000|2022-04-14 14:55:30|180.11|177.23|179.97|177.09|180.11|177.23|179.97|177.09|0
1649948140000|2022-04-14 14:55:40|180.04|177.16|180.14|177.26|180.14|177.26|180.04|177.16|0
1649948150000|2022-04-14 14:55:50|180.25|177.37|180.11|177.23|180.25|177.37|180.11|177.23|0
1649948160000|2022-04-14 14:56:00|180.04|177.16|180.04|177.16|180.31|177.43|180.04|177.16|0
1649948170000|2022-04-14 14:56:10|180.11|177.23|179.97|177.09|180.11|177.23|179.97|177.09|0
1649948180000|2022-04-14 14:56:20|180.07|177.19|180.04|177.16|180.07|177.19|179.94|177.06|0
1649948190000|2022-04-14 14:56:30|179.9|177.02|180.04|177.16|180.04|177.16|179.83|176.95|0
1649948200000|2022-04-14 14:56:40|179.97|177.09|179.97|177.09|179.97|177.09|179.97|177.09|0
1649948210000|2022-04-14 14:56:50|179.9|177.02|179.8|176.92|179.9|177.02|179.76|176.88|0
1649948220000|2022-04-14 14:57:00|179.9|177.02|179.62|176.74|179.9|177.02|179.62|176.74|0
1649948230000|2022-04-14 14:57:10|179.56|176.68|179.49|176.61|179.56|176.68|179.49|176.61|0
1649948240000|2022-04-14 14:57:20|179.28|176.4|179.49|176.61|179.52|176.64|179.28|176.4|0
1649948250000|2022-04-14 14:57:30|179.45|176.57|179.69|176.81|179.69|176.81|179.35|176.47|0
1649948260000|2022-04-14 14:57:40|179.76|176.88|179.76|176.88|179.76|176.88|179.73|176.85|0
1649948270000|2022-04-14 14:57:50|179.62|176.74|179.49|176.61|179.73|176.85|179.49|176.61|0
1649948280000|2022-04-14 14:58:00|179.42|176.54|179.28|176.4|179.42|176.54|179.28|176.4|0
1649948290000|2022-04-14 14:58:10|179.35|176.47|179.14|176.26|179.42|176.54|179.14|176.26|0
1649948300000|2022-04-14 14:58:20|179.21|176.33|179.35|176.47|179.35|176.47|179.21|176.33|0
1649948310000|2022-04-14 14:58:30|179.25|176.37|179.35|176.47|179.42|176.54|179.25|176.37|0
1649948320000|2022-04-14 14:58:40|179.25|176.37|179.42|176.54|179.42|176.54|179.25|176.37|0
1649948330000|2022-04-14 14:58:50|179.32|176.44|179.35|176.47|179.42|176.54|179.28|176.4|0
1649948340000|2022-04-14 14:59:00|179.28|176.4|179.62|176.74|179.62|176.74|179.28|176.4|0
1649948350000|2022-04-14 14:59:10|179.69|176.81|179.49|176.61|179.69|176.81|179.49|176.61|0
1649948360000|2022-04-14 14:59:20|179.42|176.54|179.55|176.67|179.55|176.67|179.42|176.54|0
1649948370000|2022-04-14 14:59:30|179.49|176.61|179.62|176.74|179.62|176.74|179.49|176.61|0
1649948380000|2022-04-14 14:59:40|179.69|176.81|179.49|176.61|179.73|176.85|179.49|176.61|0
1649948390000|2022-04-14 14:59:50|179.55|176.67|179.9|177.02|179.9|177.02|179.55|176.67|0
1649948400000|2022-04-14 15:00:00|180.11|177.23|179.9|177.02|180.59|177.71|179.9|177.02|0
1649948410000|2022-04-14 15:00:10|179.69|176.81|179.97|177.09|180.04|177.16|179.69|176.81|0
1649948420000|2022-04-14 15:00:20|180.11|177.23|180.04|177.16|180.24|177.36|180.04|177.16|0
1649948430000|2022-04-14 15:00:30|179.9|177.02|179.55|176.67|179.9|177.02|179.55|176.67|0
1649948440000|2022-04-14 15:00:40|179.42|176.54|179.42|176.54|179.49|176.61|179.42|176.54|0
1649948450000|2022-04-14 15:00:50|179.49|176.61|179.42|176.54|179.49|176.61|179.42|176.54|0
1649948460000|2022-04-14 15:01:00|179.55|176.67|179.49|176.61|179.55|176.67|179.49|176.61|0
1649948470000|2022-04-14 15:01:10|179.35|176.47|179.42|176.54|179.42|176.54|179.21|176.33|0
1649948480000|2022-04-14 15:01:20|179.25|176.37|179.14|176.26|179.25|176.37|179.14|176.26|0
1649948490000|2022-04-14 15:01:30|179.21|176.33|178.87|175.99|179.21|176.33|178.87|175.99|0
1649948500000|2022-04-14 15:01:40|178.66|175.78|178.66|175.78|178.73|175.85|178.63|175.75|0
1649948510000|2022-04-14 15:01:50|178.73|175.85|178.94|176.06|178.94|176.06|178.73|175.85|0
1649948520000|2022-04-14 15:02:00|179|176.12|179|176.12|179|176.12|178.94|176.06|0
1649948530000|2022-04-14 15:02:10|178.94|176.06|179.14|176.26|179.21|176.33|178.94|176.06|0
1649948540000|2022-04-14 15:02:20|178.94|176.06|178.94|176.06|179|176.12|178.94|176.06|0
1649948550000|2022-04-14 15:02:30|178.8|175.92|179.07|176.19|179.07|176.19|178.8|175.92|0
1649948560000|2022-04-14 15:02:40|178.94|176.06|179.07|176.19|179.07|176.19|178.94|176.06|0
1649948570000|2022-04-14 15:02:50|179|176.12|179.04|176.16|179.04|176.16|178.8|175.92|0
1649948580000|2022-04-14 15:03:00|179|176.12|179.04|176.16|179.14|176.26|179|176.12|0
1649948590000|2022-04-14 15:03:10|179|176.12|178.94|176.06|179|176.12|178.94|176.06|0
1649948600000|2022-04-14 15:03:20|178.87|175.99|178.87|175.99|178.94|176.06|178.87|175.99|0
1649948610000|2022-04-14 15:03:30|178.94|176.06|178.87|175.99|178.94|176.06|178.8|175.92|0
1649948620000|2022-04-14 15:03:40|178.94|176.06|179|176.12|179|176.12|178.87|175.99|0
1649948630000|2022-04-14 15:03:50|178.94|176.06|179|176.12|179|176.12|178.94|176.06|0
1649948640000|2022-04-14 15:04:00|178.94|176.06|179|176.12|179|176.12|178.73|175.85|0
1649948650000|2022-04-14 15:04:10|178.93|176.05|179|176.12|179|176.12|178.87|175.99|0
1649948660000|2022-04-14 15:04:20|179.04|176.16|179.11|176.23|179.14|176.26|179.04|176.16|0
1649948670000|2022-04-14 15:04:30|179.07|176.19|179|176.12|179.07|176.19|179|176.12|0
1649948680000|2022-04-14 15:04:40|178.97|176.09|178.93|176.05|179|176.12|178.93|176.05|0
1649948690000|2022-04-14 15:04:50|178.97|176.09|179.07|176.19|179.07|176.19|178.97|176.09|0
1649948700000|2022-04-14 15:05:00|179.14|176.26|179.11|176.23|179.21|176.33|179.11|176.23|0
1649948710000|2022-04-14 15:05:10|179.07|176.19|179.14|176.26|179.14|176.26|179.07|176.19|0
1649948720000|2022-04-14 15:05:20|179.21|176.33|179|176.12|179.21|176.33|179|176.12|0
1649948730000|2022-04-14 15:05:30|178.87|175.99|178.87|175.99|178.87|175.99|178.87|175.99|0
1649948740000|2022-04-14 15:05:40|178.93|176.05|178.93|176.05|178.93|176.05|178.87|175.99|0
1649948750000|2022-04-14 15:05:50|178.87|175.99|178.9|176.02|178.93|176.05|178.87|175.99|0
1649948760000|2022-04-14 15:06:00|179|176.12|179|176.12|179.04|176.16|178.97|176.09|0
1649948770000|2022-04-14 15:06:10|178.87|175.99|178.59|175.71|178.87|175.99|178.59|175.71|0
1649948780000|2022-04-14 15:06:20|178.52|175.64|179|176.12|179|176.12|178.52|175.64|0
1649948790000|2022-04-14 15:06:30|179.07|176.19|179.14|176.26|179.14|176.26|179.07|176.19|0
1649948800000|2022-04-14 15:06:40|179.35|176.47|179.31|176.43|179.35|176.47|179.28|176.4|0
1649948810000|2022-04-14 15:06:50|179.41|176.53|179.21|176.33|179.41|176.53|179.21|176.33|0
1649948820000|2022-04-14 15:07:00|179.35|176.47|179.24|176.36|179.35|176.47|179.24|176.36|0
1649948830000|2022-04-14 15:07:10|179.28|176.4|179.35|176.47|179.35|176.47|179.21|176.33|0
1649948840000|2022-04-14 15:07:20|179.41|176.53|179.62|176.74|179.62|176.74|179.41|176.53|0
1649948850000|2022-04-14 15:07:30|179.48|176.6|179.52|176.64|179.52|176.64|179.48|176.6|0
1649948860000|2022-04-14 15:07:40|179.48|176.6|179.41|176.53|179.52|176.64|179.41|176.53|0
1649948870000|2022-04-14 15:07:50|179.35|176.47|179.41|176.53|179.41|176.53|179.35|176.47|0
1649948880000|2022-04-14 15:08:00|179.48|176.6|179.34|176.46|179.55|176.67|179.34|176.46|0
1649948890000|2022-04-14 15:08:10|179.28|176.4|179.34|176.46|179.41|176.53|179.28|176.4|0
1649948900000|2022-04-14 15:08:20|179.21|176.33|179.07|176.19|179.21|176.33|179.07|176.19|0
1649948910000|2022-04-14 15:08:30|179|176.12|179|176.12|179|176.12|178.97|176.09|0
1649948920000|2022-04-14 15:08:40|179.07|176.19|179.34|176.46|179.34|176.46|179.07|176.19|0
1649948930000|2022-04-14 15:08:50|179.62|176.74|179.76|176.88|179.76|176.88|179.55|176.67|0
1649948940000|2022-04-14 15:09:00|179.66|176.78|179.34|176.46|179.66|176.78|179.34|176.46|0
1649948950000|2022-04-14 15:09:10|179.48|176.6|179.48|176.6|179.55|176.67|179.48|176.6|0
1649948960000|2022-04-14 15:09:20|179.34|176.46|179.14|176.26|179.48|176.6|179.14|176.26|0
1649948970000|2022-04-14 15:09:30|179.07|176.19|179.14|176.26|179.24|176.36|179.07|176.19|0
1649948980000|2022-04-14 15:09:40|179.07|176.19|179.21|176.33|179.21|176.33|179.07|176.19|0
1649948990000|2022-04-14 15:09:50|179.14|176.26|179.14|176.26|179.14|176.26|179.14|176.26|0
1649949000000|2022-04-14 15:10:00|179.21|176.33|179.28|176.4|179.28|176.4|179.14|176.26|0
1649949010000|2022-04-14 15:10:10|179.11|176.23|179.14|176.26|179.17|176.29|179.11|176.23|0
1649949020000|2022-04-14 15:10:20|179.07|176.19|179.21|176.33|179.21|176.33|179.07|176.19|0
1649949030000|2022-04-14 15:10:30|179.28|176.4|179.28|176.4|179.28|176.4|179.21|176.33|0
1649949040000|2022-04-14 15:10:40|179.59|176.71|179.69|176.81|179.69|176.81|179.55|176.67|0
1649949050000|2022-04-14 15:10:50|179.62|176.74|179.72|176.84|179.72|176.84|179.62|176.74|0
1649949060000|2022-04-14 15:11:00|179.76|176.88|179.89|177.01|179.93|177.05|179.76|176.88|0
1649949070000|2022-04-14 15:11:10|179.86|176.98|179.89|177.01|179.89|177.01|179.86|176.98|0
1649949080000|2022-04-14 15:11:20|180.03|177.15|179.89|177.01|180.03|177.15|179.89|177.01|0
1649949090000|2022-04-14 15:11:30|180.03|177.15|179.93|177.05|180.03|177.15|179.89|177.01|0
1649949100000|2022-04-14 15:11:40|179.89|177.01|179.62|176.74|179.89|177.01|179.62|176.74|0
1649949110000|2022-04-14 15:11:50|179.65|176.77|179.48|176.6|179.69|176.81|179.48|176.6|0
1649949120000|2022-04-14 15:12:00|179.21|176.33|179|176.12|179.24|176.36|179|176.12|0
1649949130000|2022-04-14 15:12:10|178.59|175.71|178.45|175.57|178.66|175.78|178.45|175.57|0
1649949140000|2022-04-14 15:12:20|178.49|175.61|178.73|175.85|178.79|175.91|178.49|175.61|0
1649949150000|2022-04-14 15:12:30|178.79|175.91|178.59|175.71|178.79|175.91|178.59|175.71|0
1649949160000|2022-04-14 15:12:40|178.45|175.57|178.93|176.05|178.93|176.05|178.45|175.57|0
1649949170000|2022-04-14 15:12:50|179.21|176.33|179.21|176.33|179.21|176.33|179.14|176.26|0
1649949180000|2022-04-14 15:13:00|179.14|176.26|178.79|175.91|179.14|176.26|178.79|175.91|0
1649949190000|2022-04-14 15:13:10|178.76|175.88|178.79|175.91|178.86|175.98|178.76|175.88|0
1649949200000|2022-04-14 15:13:20|178.66|175.78|178.93|176.05|178.93|176.05|178.66|175.78|0
1649949210000|2022-04-14 15:13:30|178.79|175.91|178.79|175.91|178.79|175.91|178.79|175.91|0
1649949220000|2022-04-14 15:13:40|178.66|175.78|179|176.12|179|176.12|178.66|175.78|0
1649949230000|2022-04-14 15:13:50|178.93|176.05|178.73|175.85|178.93|176.05|178.73|175.85|0
1649949240000|2022-04-14 15:14:00|178.66|175.78|178.79|175.91|178.79|175.91|178.59|175.71|0
1649949250000|2022-04-14 15:14:10|178.76|175.88|178.72|175.84|178.76|175.88|178.72|175.84|0
1649949260000|2022-04-14 15:14:20|178.66|175.78|178.72|175.84|178.86|175.98|178.66|175.78|0
1649949270000|2022-04-14 15:14:30|178.93|176.05|178.93|176.05|178.93|176.05|178.86|175.98|0
1649949280000|2022-04-14 15:14:40|179.14|176.26|179|176.12|179.14|176.26|179|176.12|0
1649949290000|2022-04-14 15:14:50|179.07|176.19|179.2|176.32|179.2|176.32|179.07|176.19|0
1649949300000|2022-04-14 15:15:00|179.07|176.19|179.34|176.46|179.34|176.46|179.07|176.19|0
1649949310000|2022-04-14 15:15:10|179.38|176.5|179.34|176.46|179.41|176.53|179.34|176.46|0
1649949320000|2022-04-14 15:15:20|179.31|176.43|179.41|176.53|179.55|176.67|179.31|176.43|0
1649949330000|2022-04-14 15:15:30|179.48|176.6|179.14|176.26|179.48|176.6|179.14|176.26|0
1649949340000|2022-04-14 15:15:40|179.2|176.32|179.1|176.22|179.2|176.32|179.07|176.19|0
1649949350000|2022-04-14 15:15:50|179.27|176.39|179.14|176.26|179.27|176.39|179.1|176.22|0
1649949360000|2022-04-14 15:16:00|178.93|176.05|178.52|175.64|178.93|176.05|178.52|175.64|0
1649949370000|2022-04-14 15:16:10|178.31|175.43|178.59|175.71|178.59|175.71|178.31|175.43|0
1649949380000|2022-04-14 15:16:20|178.66|175.78|178.72|175.84|178.79|175.91|178.66|175.78|0
1649949390000|2022-04-14 15:16:30|178.79|175.91|178.79|175.91|178.86|175.98|178.79|175.91|0
1649949400000|2022-04-14 15:16:40|178.86|175.98|179|176.12|179|176.12|178.86|175.98|0
1649949410000|2022-04-14 15:16:50|179.27|176.39|179.27|176.39|179.34|176.46|179.14|176.26|0
1649949420000|2022-04-14 15:17:00|179.41|176.53|179.55|176.67|179.55|176.67|179.27|176.39|0
1649949430000|2022-04-14 15:17:10|179.62|176.74|179.62|176.74|179.62|176.74|179.62|176.74|0
1649949440000|2022-04-14 15:17:20|179.68|176.8|179.75|176.87|179.75|176.87|179.68|176.8|0
1649949450000|2022-04-14 15:17:30|179.65|176.77|179.48|176.6|179.65|176.77|179.48|176.6|0
1649949460000|2022-04-14 15:17:40|179.55|176.67|179.75|176.87|179.75|176.87|179.55|176.67|0
1649949470000|2022-04-14 15:17:50|179.89|177.01|179.86|176.98|179.96|177.08|179.86|176.98|0
1649949480000|2022-04-14 15:18:00|179.96|177.08|180.17|177.29|180.17|177.29|179.96|177.08|0
1649949490000|2022-04-14 15:18:10|180.3|177.42|180.3|177.42|180.3|177.42|180.3|177.42|0
1649949500000|2022-04-14 15:18:20|180.27|177.39|179.96|177.08|180.27|177.39|179.96|177.08|0
1649949510000|2022-04-14 15:18:30|180.03|177.15|179.89|177.01|180.06|177.18|179.89|177.01|0
1649949520000|2022-04-14 15:18:40|179.82|176.94|179.96|177.08|179.96|177.08|179.82|176.94|0
1649949530000|2022-04-14 15:18:50|179.89|177.01|179.68|176.8|179.89|177.01|179.68|176.8|0
1649949540000|2022-04-14 15:19:00|179.75|176.87|180.1|177.22|180.1|177.22|179.75|176.87|0
1649949550000|2022-04-14 15:19:10|180.23|177.35|180.34|177.46|180.44|177.56|180.23|177.35|0
1649949560000|2022-04-14 15:19:20|180.23|177.35|180.3|177.42|180.3|177.42|180.23|177.35|0
1649949570000|2022-04-14 15:19:30|180.17|177.29|180.23|177.35|180.23|177.35|180.17|177.29|0
1649949580000|2022-04-14 15:19:40|180.3|177.42|180.51|177.63|180.51|177.63|180.3|177.42|0
1649949590000|2022-04-14 15:19:50|180.58|177.7|180.03|177.15|180.58|177.7|180.03|177.15|0
1649949600000|2022-04-14 15:20:00|179.96|177.08|179.82|176.94|179.96|177.08|179.82|176.94|0
1649949610000|2022-04-14 15:20:10|179.96|177.08|180.23|177.35|180.23|177.35|179.96|177.08|0
1649949620000|2022-04-14 15:20:20|180.3|177.42|180.17|177.29|180.3|177.42|180.17|177.29|0
1649949630000|2022-04-14 15:20:30|180.03|177.15|179.82|176.94|180.03|177.15|179.75|176.87|0
1649949640000|2022-04-14 15:20:40|179.89|177.01|179.68|176.8|179.89|177.01|179.68|176.8|0
1649949650000|2022-04-14 15:20:50|179.82|176.94|180.03|177.15|180.03|177.15|179.82|176.94|0
1649949660000|2022-04-14 15:21:00|179.99|177.11|180.16|177.28|180.23|177.35|179.99|177.11|0
1649949670000|2022-04-14 15:21:10|180.1|177.22|180.1|177.22|180.16|177.28|180.1|177.22|0
1649949680000|2022-04-14 15:21:20|179.99|177.11|179.96|177.08|180.1|177.22|179.96|177.08|0
1649949690000|2022-04-14 15:21:30|180.1|177.22|180.72|177.84|180.72|177.84|180.03|177.15|0
1649949700000|2022-04-14 15:21:40|180.79|177.91|180.72|177.84|180.79|177.91|180.72|177.84|0
1649949710000|2022-04-14 15:21:50|180.79|177.91|180.79|177.91|180.86|177.98|180.79|177.91|0
1649949720000|2022-04-14 15:22:00|180.65|177.77|180.58|177.7|180.65|177.77|180.51|177.63|0
1649949730000|2022-04-14 15:22:10|180.86|177.98|180.72|177.84|180.86|177.98|180.72|177.84|0
1649949740000|2022-04-14 15:22:20|180.65|177.77|180.58|177.7|180.65|177.77|180.58|177.7|0
1649949750000|2022-04-14 15:22:30|180.44|177.56|180.44|177.56|180.58|177.7|180.44|177.56|0
1649949760000|2022-04-14 15:22:40|180.37|177.49|180.23|177.35|180.37|177.49|180.23|177.35|0
1649949770000|2022-04-14 15:22:50|180.3|177.42|179.92|177.04|180.3|177.42|179.92|177.04|0
1649949780000|2022-04-14 15:23:00|179.89|177.01|179.75|176.87|179.89|177.01|179.68|176.8|0
1649949790000|2022-04-14 15:23:10|179.82|176.94|179.68|176.8|179.82|176.94|179.68|176.8|0
1649949800000|2022-04-14 15:23:20|179.75|176.87|179.75|176.87|179.75|176.87|179.68|176.8|0
1649949810000|2022-04-14 15:23:30|179.61|176.73|179.54|176.66|179.61|176.73|179.54|176.66|0
1649949820000|2022-04-14 15:23:40|179.61|176.73|179.61|176.73|179.61|176.73|179.48|176.6|0
1649949830000|2022-04-14 15:23:50|179.54|176.66|179.48|176.6|179.54|176.66|179.41|176.53|0
1649949840000|2022-04-14 15:24:00|179.61|176.73|179.41|176.53|179.61|176.73|179.41|176.53|0
1649949850000|2022-04-14 15:24:10|179.58|176.7|179.41|176.53|179.61|176.73|179.41|176.53|0
1649949860000|2022-04-14 15:24:20|179.27|176.39|179.2|176.32|179.27|176.39|179.2|176.32|0
1649949870000|2022-04-14 15:24:30|179.13|176.25|178.72|175.84|179.13|176.25|178.72|175.84|0
1649949880000|2022-04-14 15:24:40|178.79|175.91|178.45|175.57|178.79|175.91|178.38|175.5|0
1649949890000|2022-04-14 15:24:50|178.38|175.5|178.17|175.29|178.38|175.5|178.17|175.29|0
1649949900000|2022-04-14 15:25:00|178.1|175.22|177.76|174.88|178.1|175.22|177.76|174.88|0
1649949910000|2022-04-14 15:25:10|177.83|174.95|178.1|175.22|178.1|175.22|177.83|174.95|0
1649949920000|2022-04-14 15:25:20|177.97|175.09|178.17|175.29|178.24|175.36|177.97|175.09|0
1649949930000|2022-04-14 15:25:30|178.14|175.26|178.45|175.57|178.45|175.57|178.14|175.26|0
1649949940000|2022-04-14 15:25:40|178.38|175.5|178.38|175.5|178.38|175.5|178.38|175.5|0
1649949950000|2022-04-14 15:25:50|178.51|175.63|178.51|175.63|178.51|175.63|178.45|175.57|0
1649949960000|2022-04-14 15:26:00|178.41|175.53|178.38|175.5|178.41|175.53|178.38|175.5|0
1649949970000|2022-04-14 15:26:10|178.31|175.43|178.1|175.22|178.31|175.43|178.1|175.22|0
1649949980000|2022-04-14 15:26:20|178.17|175.29|178.04|175.16|178.17|175.29|178.04|175.16|0
1649949990000|2022-04-14 15:26:30|178.1|175.22|178.17|175.29|178.17|175.29|177.97|175.09|0
1649950000000|2022-04-14 15:26:40|178.1|175.22|178.1|175.22|178.17|175.29|178.1|175.22|0
1649950010000|2022-04-14 15:26:50|177.97|175.09|177.9|175.02|177.97|175.09|177.9|175.02|0
1649950020000|2022-04-14 15:27:00|177.97|175.09|177.76|174.88|177.97|175.09|177.76|174.88|0
1649950030000|2022-04-14 15:27:10|177.9|175.02|177.97|175.09|177.97|175.09|177.76|174.88|0
1649950040000|2022-04-14 15:27:20|178.1|175.22|178.31|175.43|178.31|175.43|178.1|175.22|0
1649950050000|2022-04-14 15:27:30|178.45|175.57|178.34|175.46|178.45|175.57|178.34|175.46|0
1649950060000|2022-04-14 15:27:40|178.31|175.43|178|175.12|178.31|175.43|178|175.12|0
1649950070000|2022-04-14 15:27:50|177.93|175.05|177.9|175.02|177.93|175.05|177.9|175.02|0
1649950080000|2022-04-14 15:28:00|177.97|175.09|178.17|175.29|178.17|175.29|177.97|175.09|0
1649950090000|2022-04-14 15:28:10|178.1|175.22|178.17|175.29|178.17|175.29|178.04|175.16|0
1649950100000|2022-04-14 15:28:20|178.24|175.36|178.24|175.36|178.24|175.36|178.21|175.33|0
1649950110000|2022-04-14 15:28:30|178.1|175.22|178.64|175.76|178.64|175.76|178.1|175.22|0
1649950120000|2022-04-14 15:28:40|178.57|175.69|178.57|175.69|178.57|175.69|178.5|175.62|0
1649950130000|2022-04-14 15:28:50|178.64|175.76|177.29|174.41|178.64|175.76|177.29|174.41|0
1649950140000|2022-04-14 15:29:00|177.36|174.48|177.43|174.55|177.43|174.55|177.29|174.41|0
1649950150000|2022-04-14 15:29:10|177.36|174.48|177.36|174.48|177.43|174.55|177.36|174.48|0
1649950160000|2022-04-14 15:29:20|177.29|174.41|177.56|174.68|177.56|174.68|177.29|174.41|0
1649950170000|2022-04-14 15:29:30|177.63|174.75|177.5|174.62|177.7|174.82|177.5|174.62|0
1649950180000|2022-04-14 15:29:40|177.56|174.68|177.56|174.68|177.56|174.68|177.5|174.62|0
1649950190000|2022-04-14 15:29:50|177.36|174.48|177.6|174.72|177.6|174.72|177.36|174.48|0
1649950200000|2022-04-14 15:30:00|177.56|174.68|177.5|174.62|177.77|174.89|177.5|174.62|0
1649950210000|2022-04-14 15:30:10|177.56|174.68|177.29|174.41|177.56|174.68|177.29|174.41|0
1649950220000|2022-04-14 15:30:20|177.22|174.34|177.56|174.68|177.56|174.68|177.22|174.34|0
1649950230000|2022-04-14 15:30:30|177.53|174.65|177.74|174.86|177.77|174.89|177.53|174.65|0
1649950240000|2022-04-14 15:30:40|177.77|174.89|177.84|174.96|177.87|174.99|177.77|174.89|0
1649950250000|2022-04-14 15:30:50|177.77|174.89|177.7|174.82|177.84|174.96|177.7|174.82|0
1649950260000|2022-04-14 15:31:00|177.77|174.89|177.84|174.96|177.87|174.99|177.77|174.89|0
1649950270000|2022-04-14 15:31:10|177.97|175.09|178.35|175.47|178.35|175.47|177.97|175.09|0
1649950280000|2022-04-14 15:31:20|178.45|175.57|178.25|175.37|178.45|175.57|178.25|175.37|0
1649950290000|2022-04-14 15:31:30|178.18|175.3|178.04|175.16|178.18|175.3|178.04|175.16|0
1649950300000|2022-04-14 15:31:40|178.11|175.23|178.18|175.3|178.18|175.3|178.11|175.23|0
1649950310000|2022-04-14 15:31:50|178.25|175.37|178.25|175.37|178.32|175.44|178.25|175.37|0
1649950320000|2022-04-14 15:32:00|178.18|175.3|178.25|175.37|178.32|175.44|178.18|175.3|0
1649950330000|2022-04-14 15:32:10|178.32|175.44|178.42|175.54|178.42|175.54|178.32|175.44|0
1649950340000|2022-04-14 15:32:20|178.45|175.57|178.32|175.44|178.45|175.57|178.32|175.44|0
1649950350000|2022-04-14 15:32:30|178.25|175.37|178.38|175.5|178.38|175.5|178.25|175.37|0
1649950360000|2022-04-14 15:32:40|178.21|175.33|178.04|175.16|178.21|175.33|178.04|175.16|0
1649950370000|2022-04-14 15:32:50|178.11|175.23|178.11|175.23|178.18|175.3|178.04|175.16|0
1649950380000|2022-04-14 15:33:00|178.25|175.37|178.11|175.23|178.25|175.37|178.11|175.23|0
1649950390000|2022-04-14 15:33:10|178.04|175.16|178.11|175.23|178.11|175.23|178.04|175.16|0
1649950400000|2022-04-14 15:33:20|178.08|175.2|178.18|175.3|178.18|175.3|178.08|175.2|0
1649950410000|2022-04-14 15:33:30|178.11|175.23|178.18|175.3|178.18|175.3|178.04|175.16|0
1649950420000|2022-04-14 15:33:40|178.25|175.37|178.31|175.43|178.31|175.43|178.25|175.37|0
1649950430000|2022-04-14 15:33:50|178.25|175.37|178.11|175.23|178.25|175.37|178.11|175.23|0
1649950440000|2022-04-14 15:34:00|178.18|175.3|178.31|175.43|178.42|175.54|178.11|175.23|0
1649950450000|2022-04-14 15:34:10|178.25|175.37|178.25|175.37|178.31|175.43|178.25|175.37|0
1649950460000|2022-04-14 15:34:20|178.31|175.43|178.31|175.43|178.31|175.43|178.31|175.43|0
1649950470000|2022-04-14 15:34:30|178.38|175.5|178.31|175.43|178.38|175.5|178.18|175.3|0
1649950480000|2022-04-14 15:34:40|178.52|175.64|178.45|175.57|178.52|175.64|178.45|175.57|0
1649950490000|2022-04-14 15:34:50|178.38|175.5|178.38|175.5|178.42|175.54|178.38|175.5|0
1649950500000|2022-04-14 15:35:00|178.45|175.57|178.56|175.68|178.59|175.71|178.45|175.57|0
1649950510000|2022-04-14 15:35:10|178.52|175.64|178.59|175.71|178.59|175.71|178.52|175.64|0
1649950520000|2022-04-14 15:35:20|178.73|175.85|178.59|175.71|178.73|175.85|178.52|175.64|0
1649950530000|2022-04-14 15:35:30|178.62|175.74|178.52|175.64|178.62|175.74|178.45|175.57|0
1649950540000|2022-04-14 15:35:40|178.59|175.71|178.59|175.71|178.59|175.71|178.59|175.71|0
1649950550000|2022-04-14 15:35:50|178.66|175.78|178.31|175.43|178.66|175.78|178.31|175.43|0
1649950560000|2022-04-14 15:36:00|178.38|175.5|178.59|175.71|178.59|175.71|178.38|175.5|0
1649950570000|2022-04-14 15:36:10|178.66|175.78|178.83|175.95|178.86|175.98|178.66|175.78|0
1649950580000|2022-04-14 15:36:20|178.79|175.91|178.86|175.98|178.86|175.98|178.79|175.91|0
1649950590000|2022-04-14 15:36:30|178.93|176.05|178.79|175.91|179|176.12|178.79|175.91|0
1649950600000|2022-04-14 15:36:40|178.72|175.84|178.86|175.98|178.86|175.98|178.72|175.84|0
1649950610000|2022-04-14 15:36:50|178.93|176.05|178.86|175.98|178.93|176.05|178.86|175.98|0
1649950620000|2022-04-14 15:37:00|178.79|175.91|178.79|175.91|178.79|175.91|178.72|175.84|0
1649950630000|2022-04-14 15:37:10|178.72|175.84|178.45|175.57|178.76|175.88|178.45|175.57|0
1649950640000|2022-04-14 15:37:20|178.38|175.5|178.66|175.78|178.66|175.78|178.38|175.5|0
1649950650000|2022-04-14 15:37:30|178.72|175.84|178.86|175.98|178.86|175.98|178.72|175.84|0
1649950660000|2022-04-14 15:37:40|178.72|175.84|178.69|175.81|178.72|175.84|178.66|175.78|0
1649950670000|2022-04-14 15:37:50|178.79|175.91|178.72|175.84|178.79|175.91|178.72|175.84|0
1649950680000|2022-04-14 15:38:00|178.66|175.78|178.59|175.71|178.66|175.78|178.59|175.71|0
1649950690000|2022-04-14 15:38:10|178.72|175.84|178.66|175.78|178.79|175.91|178.62|175.74|0
1649950700000|2022-04-14 15:38:20|178.62|175.74|178.69|175.81|178.69|175.81|178.59|175.71|0
1649950710000|2022-04-14 15:38:30|178.79|175.91|178.79|175.91|178.86|175.98|178.79|175.91|0
1649950720000|2022-04-14 15:38:40|178.86|175.98|178.86|175.98|178.86|175.98|178.79|175.91|0
1649950730000|2022-04-14 15:38:50|178.79|175.91|179.14|176.26|179.14|176.26|178.79|175.91|0
1649950740000|2022-04-14 15:39:00|179.27|176.39|179.41|176.53|179.55|176.67|179.27|176.39|0
1649950750000|2022-04-14 15:39:10|179.27|176.39|179.41|176.53|179.41|176.53|179.27|176.39|0
1649950760000|2022-04-14 15:39:20|179.48|176.6|179.55|176.67|179.69|176.81|179.48|176.6|0
1649950770000|2022-04-14 15:39:30|179.62|176.74|179.69|176.81|179.69|176.81|179.62|176.74|0
1649950780000|2022-04-14 15:39:40|179.62|176.74|179.82|176.94|179.82|176.94|179.62|176.74|0
1649950790000|2022-04-14 15:39:50|179.76|176.88|179.69|176.81|179.76|176.88|179.69|176.81|0
1649950800000|2022-04-14 15:40:00|179.62|176.74|179.55|176.67|179.62|176.74|179.48|176.6|0
1649950810000|2022-04-14 15:40:10|179.69|176.81|179.89|177.01|179.89|177.01|179.69|176.81|0
1649950820000|2022-04-14 15:40:20|179.69|176.81|179.82|176.94|179.82|176.94|179.65|176.77|0
1649950830000|2022-04-14 15:40:30|179.89|177.01|179.69|176.81|179.89|177.01|179.69|176.81|0
1649950840000|2022-04-14 15:40:40|179.75|176.87|179.82|176.94|179.82|176.94|179.75|176.87|0
1649950850000|2022-04-14 15:40:50|179.75|176.87|179.89|177.01|179.89|177.01|179.75|176.87|0
1649950860000|2022-04-14 15:41:00|179.96|177.08|179.75|176.87|179.96|177.08|179.75|176.87|0
1649950870000|2022-04-14 15:41:10|179.65|176.77|179.69|176.81|179.72|176.84|179.65|176.77|0
1649950880000|2022-04-14 15:41:20|179.82|176.94|180.45|177.57|180.45|177.57|179.82|176.94|0
1649950890000|2022-04-14 15:41:30|180.38|177.5|180.03|177.15|180.38|177.5|180.03|177.15|0
1649950900000|2022-04-14 15:41:40|180.1|177.22|180.1|177.22|180.17|177.29|180.1|177.22|0
1649950910000|2022-04-14 15:41:50|180.03|177.15|179.96|177.08|180.03|177.15|179.96|177.08|0
1649950920000|2022-04-14 15:42:00|179.89|177.01|179.89|177.01|179.89|177.01|179.82|176.94|0
1649950930000|2022-04-14 15:42:10|180.17|177.29|180.24|177.36|180.24|177.36|180.17|177.29|0
1649950940000|2022-04-14 15:42:20|180.27|177.39|180.48|177.6|180.48|177.6|180.27|177.39|0
1649950950000|2022-04-14 15:42:30|180.58|177.7|180.65|177.77|180.65|177.77|180.58|177.7|0
1649950960000|2022-04-14 15:42:40|180.72|177.84|180.86|177.98|180.93|178.05|180.72|177.84|0
1649950970000|2022-04-14 15:42:50|180.93|178.05|180.86|177.98|180.93|178.05|180.86|177.98|0
1649950980000|2022-04-14 15:43:00|181|178.12|180.97|178.09|181|178.12|180.93|178.05|0
1649950990000|2022-04-14 15:43:10|180.86|177.98|180.93|178.05|180.93|178.05|180.86|177.98|0
1649951000000|2022-04-14 15:43:20|180.76|177.88|181.07|178.19|181.07|178.19|180.76|177.88|0
1649951010000|2022-04-14 15:43:30|180.9|178.02|181|178.12|181.07|178.19|180.9|178.02|0
1649951020000|2022-04-14 15:43:40|180.72|177.84|180.72|177.84|180.72|177.84|180.72|177.84|0
1649951030000|2022-04-14 15:43:50|180.79|177.91|181|178.12|181|178.12|180.79|177.91|0
1649951040000|2022-04-14 15:44:00|181.14|178.26|181.21|178.33|181.21|178.33|181.07|178.19|0
1649951050000|2022-04-14 15:44:10|181.35|178.47|181.35|178.47|181.35|178.47|181.28|178.4|0
1649951060000|2022-04-14 15:44:20|181.34|178.46|181.28|178.4|181.41|178.53|181.28|178.4|0
1649951070000|2022-04-14 15:44:30|181.21|178.33|181.28|178.4|181.34|178.46|181.21|178.33|0
1649951080000|2022-04-14 15:44:40|181.41|178.53|181.28|178.4|181.48|178.6|181.28|178.4|0
1649951090000|2022-04-14 15:44:50|181.21|178.33|181.21|178.33|181.21|178.33|181.07|178.19|0
1649951100000|2022-04-14 15:45:00|181.28|178.4|181.21|178.33|181.28|178.4|181.21|178.33|0
1649951110000|2022-04-14 15:45:10|181.31|178.43|181.28|178.4|181.31|178.43|181.21|178.33|0
1649951120000|2022-04-14 15:45:20|181.34|178.46|181.24|178.36|181.34|178.46|181.24|178.36|0
1649951130000|2022-04-14 15:45:30|181.21|178.33|181.21|178.33|181.21|178.33|181.21|178.33|0
1649951140000|2022-04-14 15:45:40|181.24|178.36|181.14|178.26|181.24|178.36|181.14|178.26|0
1649951150000|2022-04-14 15:45:50|181|178.12|181|178.12|181|178.12|180.93|178.05|0
1649951160000|2022-04-14 15:46:00|181.07|178.19|180.86|177.98|181.07|178.19|180.86|177.98|0
1649951170000|2022-04-14 15:46:10|180.79|177.91|180.76|177.88|180.79|177.91|180.76|177.88|0
1649951180000|2022-04-14 15:46:20|180.72|177.84|180.93|178.05|180.93|178.05|180.72|177.84|0
1649951190000|2022-04-14 15:46:30|181.07|178.19|181.27|178.39|181.27|178.39|181.07|178.19|0
1649951210000|2022-04-14 15:46:50|181.31|178.43|181.48|178.6|181.48|178.6|181.31|178.43|0
1649951220000|2022-04-14 15:47:00|181.52|178.64|181.55|178.67|181.62|178.74|181.52|178.64|0
1649951230000|2022-04-14 15:47:10|181.48|178.6|181.55|178.67|181.55|178.67|181.48|178.6|0
1649951240000|2022-04-14 15:47:20|181.48|178.6|181.27|178.39|181.48|178.6|181.27|178.39|0
1649951250000|2022-04-14 15:47:30|181.14|178.26|181.27|178.39|181.27|178.39|181.1|178.22|0
1649951260000|2022-04-14 15:47:40|181.14|178.26|181.14|178.26|181.14|178.26|181.14|178.26|0
1649951270000|2022-04-14 15:47:50|181.27|178.39|181.34|178.46|181.41|178.53|181.27|178.39|0
1649951280000|2022-04-14 15:48:00|181.27|178.39|181.2|178.32|181.27|178.39|181.2|178.32|0
1649951290000|2022-04-14 15:48:10|181.13|178.25|181.13|178.25|181.13|178.25|181.1|178.22|0
1649951300000|2022-04-14 15:48:20|181.1|178.22|181.07|178.19|181.13|178.25|181.07|178.19|0
1649951310000|2022-04-14 15:48:30|181|178.12|181|178.12|181|178.12|180.86|177.98|0
1649951320000|2022-04-14 15:48:40|180.93|178.05|180.82|177.94|180.93|178.05|180.82|177.94|0
1649951330000|2022-04-14 15:48:50|180.72|177.84|180.72|177.84|180.72|177.84|180.72|177.84|0
1649951340000|2022-04-14 15:49:00|180.65|177.77|180.79|177.91|180.79|177.91|180.65|177.77|0
1649951350000|2022-04-14 15:49:10|180.72|177.84|181|178.12|181|178.12|180.72|177.84|0
1649951360000|2022-04-14 15:49:20|180.93|178.05|180.79|177.91|180.93|178.05|180.79|177.91|0
1649951370000|2022-04-14 15:49:30|180.86|177.98|180.86|177.98|180.86|177.98|180.79|177.91|0
1649951380000|2022-04-14 15:49:40|181|178.12|181|178.12|181|178.12|181|178.12|0
1649951390000|2022-04-14 15:49:50|181.06|178.18|181.06|178.18|181.06|178.18|180.96|178.08|0
1649951400000|2022-04-14 15:50:00|181|178.12|181|178.12|181|178.12|181|178.12|0
1649951410000|2022-04-14 15:50:10|181.06|178.18|181.06|178.18|181.06|178.18|181.03|178.15|0
1649951420000|2022-04-14 15:50:20|181.13|178.25|181.13|178.25|181.2|178.32|181.13|178.25|0
1649951430000|2022-04-14 15:50:30|181.06|178.18|181.03|178.15|181.06|178.18|181.03|178.15|0
1649951440000|2022-04-14 15:50:40|181.13|178.25|181.2|178.32|181.2|178.32|181.13|178.25|0
1649951450000|2022-04-14 15:50:50|181.17|178.29|181.38|178.5|181.38|178.5|181.17|178.29|0
1649951460000|2022-04-14 15:51:00|181.48|178.6|181.41|178.53|181.48|178.6|181.41|178.53|0
1649951470000|2022-04-14 15:51:10|181.24|178.36|181.13|178.25|181.24|178.36|181.13|178.25|0
1649951480000|2022-04-14 15:51:20|181.2|178.32|181.31|178.43|181.31|178.43|181.2|178.32|0
1649951490000|2022-04-14 15:51:30|181.34|178.46|181.41|178.53|181.41|178.53|181.34|178.46|0
1649951500000|2022-04-14 15:51:40|181.34|178.46|181.13|178.25|181.34|178.46|181.13|178.25|0
1649951510000|2022-04-14 15:51:50|181.27|178.39|181.17|178.29|181.27|178.39|181.17|178.29|0
1649951520000|2022-04-14 15:52:00|181.13|178.25|181.27|178.39|181.27|178.39|181.13|178.25|0
1649951530000|2022-04-14 15:52:10|181.34|178.46|181.34|178.46|181.34|178.46|181.34|178.46|0
1649951540000|2022-04-14 15:52:20|181.27|178.39|181.1|178.22|181.27|178.39|181.1|178.22|0
1649951550000|2022-04-14 15:52:30|181.13|178.25|181.06|178.18|181.13|178.25|181.06|178.18|0
1649951560000|2022-04-14 15:52:40|180.99|178.11|181.06|178.18|181.06|178.18|180.99|178.11|0
1649951570000|2022-04-14 15:52:50|181.1|178.22|181.34|178.46|181.34|178.46|181.06|178.18|0
1649951580000|2022-04-14 15:53:00|181.38|178.5|181.27|178.39|181.38|178.5|181.27|178.39|0
1649951590000|2022-04-14 15:53:10|181.34|178.46|181.48|178.6|181.48|178.6|181.34|178.46|0
1649951600000|2022-04-14 15:53:20|181.62|178.74|181.48|178.6|181.62|178.74|181.48|178.6|0
1649951610000|2022-04-14 15:53:30|181.41|178.53|181.34|178.46|181.41|178.53|181.27|178.39|0
1649951620000|2022-04-14 15:53:40|181.27|178.39|181.13|178.25|181.27|178.39|181.13|178.25|0
1649951630000|2022-04-14 15:53:50|181.2|178.32|181.2|178.32|181.2|178.32|181.2|178.32|0
1649951640000|2022-04-14 15:54:00|181.17|178.29|181.13|178.25|181.17|178.29|181.06|178.18|0
1649951650000|2022-04-14 15:54:10|181.2|178.32|181.31|178.43|181.31|178.43|181.2|178.32|0
1649951660000|2022-04-14 15:54:20|181.13|178.25|181.2|178.32|181.2|178.32|181.13|178.25|0
1649951670000|2022-04-14 15:54:30|181.27|178.39|181.34|178.46|181.41|178.53|181.27|178.39|0
1649951680000|2022-04-14 15:54:40|181.48|178.6|181.55|178.67|181.55|178.67|181.48|178.6|0
1649951690000|2022-04-14 15:54:50|181.45|178.57|181.62|178.74|181.62|178.74|181.41|178.53|0
1649951700000|2022-04-14 15:55:00|181.55|178.67|181.48|178.6|181.62|178.74|181.48|178.6|0
1649951710000|2022-04-14 15:55:10|181.38|178.5|181.41|178.53|181.41|178.53|181.27|178.39|0
1649951720000|2022-04-14 15:55:20|181.27|178.39|181.17|178.29|181.27|178.39|181.17|178.29|0
1649951730000|2022-04-14 15:55:30|181.27|178.39|181.24|178.36|181.34|178.46|181.2|178.32|0
1649951740000|2022-04-14 15:55:40|181.41|178.53|181.27|178.39|181.41|178.53|181.27|178.39|0
1649951750000|2022-04-14 15:55:50|181.24|178.36|181.13|178.25|181.24|178.36|181.13|178.25|0
1649951760000|2022-04-14 15:56:00|181.2|178.32|180.99|178.11|181.2|178.32|180.99|178.11|0
1649951770000|2022-04-14 15:56:10|181.13|178.25|181.41|178.53|181.41|178.53|181.13|178.25|0
1649951780000|2022-04-14 15:56:20|181.48|178.6|181.48|178.6|181.55|178.67|181.45|178.57|0
1649951790000|2022-04-14 15:56:30|181.41|178.53|181.34|178.46|181.41|178.53|181.34|178.46|0
1649951800000|2022-04-14 15:56:40|181.41|178.53|179.63|176.75|181.41|178.53|179.63|176.75|0
1649951810000|2022-04-14 15:56:50|179.56|176.68|179.43|176.55|179.56|176.68|179.43|176.55|0
1649951820000|2022-04-14 15:57:00|179.53|176.65|179.32|176.44|179.53|176.65|179.32|176.44|0
1649951830000|2022-04-14 15:57:10|180.57|177.69|180.64|177.76|180.64|177.76|180.57|177.69|0
1649951840000|2022-04-14 15:57:20|180.57|177.69|180.71|177.83|180.75|177.87|180.57|177.69|0
1649951850000|2022-04-14 15:57:30|180.85|177.97|180.57|177.69|180.85|177.97|180.57|177.69|0
1649951860000|2022-04-14 15:57:40|180.61|177.73|180.71|177.83|180.71|177.83|180.61|177.73|0
1649951870000|2022-04-14 15:57:50|180.68|177.8|180.64|177.76|180.78|177.9|180.64|177.76|0
1649951880000|2022-04-14 15:58:00|180.71|177.83|180.78|177.9|180.78|177.9|180.71|177.83|0
1649951890000|2022-04-14 15:58:10|180.75|177.87|180.57|177.69|180.75|177.87|180.57|177.69|0
1649951900000|2022-04-14 15:58:20|180.64|177.76|180.71|177.83|180.71|177.83|180.57|177.69|0
1649951910000|2022-04-14 15:58:30|180.75|177.87|180.57|177.69|180.75|177.87|180.57|177.69|0
1649951920000|2022-04-14 15:58:40|180.64|177.76|180.54|177.66|180.64|177.76|180.54|177.66|0
1649951930000|2022-04-14 15:58:50|180.5|177.62|180.5|177.62|180.5|177.62|180.43|177.55|0
1649951940000|2022-04-14 15:59:00|180.64|177.76|180.57|177.69|180.64|177.76|180.5|177.62|0
1649951950000|2022-04-14 15:59:10|180.5|177.62|180.57|177.69|180.57|177.69|180.5|177.62|0
1649951960000|2022-04-14 15:59:20|180.64|177.76|180.5|177.62|180.64|177.76|180.5|177.62|0
1649951970000|2022-04-14 15:59:30|180.43|177.55|180.64|177.76|180.64|177.76|180.43|177.55|0
1649951980000|2022-04-14 15:59:40|180.68|177.8|180.57|177.69|180.68|177.8|180.57|177.69|0
1649951990000|2022-04-14 15:59:50|180.64|177.76|180.57|177.69|180.64|177.76|180.57|177.69|0
1649952000000|2022-04-14 16:00:00|180.78|177.9|180.92|178.04|180.92|178.04|180.78|177.9|0
1649952010000|2022-04-14 16:00:10|180.99|178.11|181.3|178.42|181.34|178.46|180.99|178.11|0
1649952020000|2022-04-14 16:00:20|181.27|178.39|180.78|177.9|181.27|178.39|180.78|177.9|0
1649952030000|2022-04-14 16:00:30|180.85|177.97|181.27|178.39|181.27|178.39|180.85|177.97|0
1649952040000|2022-04-14 16:00:40|181.34|178.46|181.34|178.46|181.34|178.46|181.34|178.46|0
1649952050000|2022-04-14 16:00:50|181.2|178.32|181.2|178.32|181.2|178.32|181.2|178.32|0
1649952060000|2022-04-14 16:01:00|181.13|178.25|180.92|178.04|181.13|178.25|180.92|178.04|0
1649952070000|2022-04-14 16:01:10|180.78|177.9|180.78|177.9|180.78|177.9|180.71|177.83|0
1649952080000|2022-04-14 16:01:20|180.92|178.04|180.99|178.11|181.06|178.18|180.92|178.04|0
1649952090000|2022-04-14 16:01:30|180.92|178.04|180.71|177.83|180.92|178.04|180.71|177.83|0
1649952100000|2022-04-14 16:01:40|180.57|177.69|180.5|177.62|180.57|177.69|180.43|177.55|0
1649952110000|2022-04-14 16:01:50|180.47|177.59|180.5|177.62|180.5|177.62|180.36|177.48|0
1649952120000|2022-04-14 16:02:00|180.43|177.55|180.43|177.55|180.43|177.55|180.36|177.48|0
1649952130000|2022-04-14 16:02:10|180.29|177.41|180.29|177.41|180.29|177.41|180.16|177.28|0
1649952140000|2022-04-14 16:02:20|180.36|177.48|180.36|177.48|180.36|177.48|180.29|177.41|0
1649952150000|2022-04-14 16:02:30|180.16|177.28|180.16|177.28|180.16|177.28|180.16|177.28|0
1649952160000|2022-04-14 16:02:40|180.23|177.35|180.23|177.35|180.29|177.41|180.23|177.35|0
1649952170000|2022-04-14 16:02:50|180.33|177.45|180.23|177.35|180.33|177.45|180.23|177.35|0
1649952180000|2022-04-14 16:03:00|180.29|177.41|180.16|177.28|180.29|177.41|180.16|177.28|0
1649952190000|2022-04-14 16:03:10|180.09|177.21|179.95|177.07|180.12|177.24|179.95|177.07|0
1649952200000|2022-04-14 16:03:20|179.88|177|179.64|176.76|179.88|177|179.6|176.72|0
1649952210000|2022-04-14 16:03:30|179.6|176.72|179.67|176.79|179.67|176.79|179.6|176.72|0
1649952220000|2022-04-14 16:03:40|179.6|176.72|179.6|176.72|179.67|176.79|179.6|176.72|0
1649952230000|2022-04-14 16:03:50|179.78|176.9|179.74|176.86|179.78|176.9|179.74|176.86|0
1649952240000|2022-04-14 16:04:00|179.81|176.93|180.16|177.28|180.16|177.28|179.81|176.93|0
1649952250000|2022-04-14 16:04:10|180.29|177.41|180.29|177.41|180.29|177.41|180.22|177.34|0
1649952260000|2022-04-14 16:04:20|180.22|177.34|180.29|177.41|180.29|177.41|180.12|177.24|0
1649952270000|2022-04-14 16:04:30|180.5|177.62|180.57|177.69|180.57|177.69|180.43|177.55|0
1649952280000|2022-04-14 16:04:40|180.78|177.9|180.78|177.9|180.78|177.9|180.71|177.83|0
1649952290000|2022-04-14 16:04:50|180.85|177.97|180.78|177.9|180.85|177.97|180.78|177.9|0
1649952300000|2022-04-14 16:05:00|180.92|178.04|180.85|177.97|180.99|178.11|180.81|177.93|0
1649952310000|2022-04-14 16:05:10|180.64|177.76|180.71|177.83|180.78|177.9|180.64|177.76|0
1649952320000|2022-04-14 16:05:20|180.64|177.76|180.57|177.69|180.64|177.76|180.5|177.62|0
1649952330000|2022-04-14 16:05:30|180.5|177.62|180.36|177.48|180.57|177.69|180.36|177.48|0
1649952340000|2022-04-14 16:05:40|180.29|177.41|180.22|177.34|180.29|177.41|180.22|177.34|0
1649952350000|2022-04-14 16:05:50|180.29|177.41|180.33|177.45|180.33|177.45|180.29|177.41|0
1649952360000|2022-04-14 16:06:00|180.36|177.48|180.57|177.69|180.57|177.69|180.36|177.48|0
1649952370000|2022-04-14 16:06:10|180.64|177.76|180.64|177.76|180.64|177.76|180.57|177.69|0
1649952380000|2022-04-14 16:06:20|180.71|177.83|180.78|177.9|180.78|177.9|180.71|177.83|0
1649952390000|2022-04-14 16:06:30|180.71|177.83|180.57|177.69|180.71|177.83|180.57|177.69|0
1649952400000|2022-04-14 16:06:40|180.5|177.62|180.5|177.62|180.5|177.62|180.5|177.62|0
1649952410000|2022-04-14 16:06:50|180.64|177.76|180.36|177.48|180.64|177.76|180.36|177.48|0
1649952420000|2022-04-14 16:07:00|180.29|177.41|180.15|177.27|180.29|177.41|180.15|177.27|0
1649952430000|2022-04-14 16:07:10|180.29|177.41|180.36|177.48|180.36|177.48|180.29|177.41|0
1649952440000|2022-04-14 16:07:20|180.26|177.38|180.29|177.41|180.29|177.41|180.26|177.38|0
1649952450000|2022-04-14 16:07:30|180.26|177.38|180.36|177.48|180.4|177.52|180.26|177.38|0
1649952460000|2022-04-14 16:07:40|180.33|177.45|180.22|177.34|180.33|177.45|180.15|177.27|0
1649952470000|2022-04-14 16:07:50|180.15|177.27|180.02|177.14|180.22|177.34|180.02|177.14|0
1649952480000|2022-04-14 16:08:00|179.81|176.93|179.74|176.86|179.84|176.96|179.74|176.86|0
1649952490000|2022-04-14 16:08:10|179.67|176.79|179.67|176.79|179.67|176.79|179.67|176.79|0
1649952500000|2022-04-14 16:08:20|179.74|176.86|179.74|176.86|179.81|176.93|179.74|176.86|0
1649952510000|2022-04-14 16:08:30|179.67|176.79|179.6|176.72|179.67|176.79|179.6|176.72|0
1649952520000|2022-04-14 16:08:40|179.67|176.79|179.6|176.72|179.67|176.79|179.6|176.72|0
1649952530000|2022-04-14 16:08:50|179.67|176.79|179.6|176.72|179.67|176.79|179.6|176.72|0
1649952540000|2022-04-14 16:09:00|179.53|176.65|179.53|176.65|179.53|176.65|179.46|176.58|0
1649952550000|2022-04-14 16:09:10|179.74|176.86|179.67|176.79|179.74|176.86|179.6|176.72|0
1649952560000|2022-04-14 16:09:20|179.74|176.86|179.6|176.72|179.81|176.93|179.6|176.72|0
1649952570000|2022-04-14 16:09:30|179.46|176.58|179.6|176.72|179.6|176.72|179.46|176.58|0
1649952580000|2022-04-14 16:09:40|179.71|176.83|179.74|176.86|179.74|176.86|179.71|176.83|0
1649952590000|2022-04-14 16:09:50|179.7|176.82|179.74|176.86|179.74|176.86|179.67|176.79|0
1649952600000|2022-04-14 16:10:00|179.81|176.93|179.74|176.86|179.88|177|179.74|176.86|0
1649952610000|2022-04-14 16:10:10|179.67|176.79|179.6|176.72|179.67|176.79|179.6|176.72|0
1649952620000|2022-04-14 16:10:20|179.53|176.65|179.67|176.79|179.67|176.79|179.53|176.65|0
1649952630000|2022-04-14 16:10:30|179.6|176.72|179.6|176.72|179.6|176.72|179.6|176.72|0
1649952640000|2022-04-14 16:10:40|179.67|176.79|179.74|176.86|179.74|176.86|179.67|176.79|0
1649952650000|2022-04-14 16:10:50|179.81|176.93|179.74|176.86|179.81|176.93|179.74|176.86|0
1649952660000|2022-04-14 16:11:00|179.81|176.93|179.77|176.89|179.88|177|179.77|176.89|0
1649952670000|2022-04-14 16:11:10|179.94|177.06|179.94|177.06|179.94|177.06|179.91|177.03|0
1649952680000|2022-04-14 16:11:20|179.91|177.03|179.94|177.06|179.94|177.06|179.91|177.03|0
1649952690000|2022-04-14 16:11:30|180.01|177.13|179.94|177.06|180.01|177.13|179.94|177.06|0
1649952700000|2022-04-14 16:11:40|180.15|177.27|180.22|177.34|180.22|177.34|180.15|177.27|0
1649952710000|2022-04-14 16:11:50|180.29|177.41|180.29|177.41|180.29|177.41|180.22|177.34|0
1649952720000|2022-04-14 16:12:00|180.22|177.34|180.36|177.48|180.36|177.48|180.22|177.34|0
1649952730000|2022-04-14 16:12:10|180.29|177.41|180.29|177.41|180.29|177.41|180.22|177.34|0
1649952740000|2022-04-14 16:12:20|180.36|177.48|180.29|177.41|180.36|177.48|180.29|177.41|0
1649952750000|2022-04-14 16:12:30|180.15|177.27|180.29|177.41|180.29|177.41|180.15|177.27|0
1649952760000|2022-04-14 16:12:40|180.22|177.34|180.22|177.34|180.29|177.41|180.22|177.34|0
1649952770000|2022-04-14 16:12:50|180.15|177.27|180.43|177.55|180.43|177.55|180.15|177.27|0
1649952780000|2022-04-14 16:13:00|180.36|177.48|180.29|177.41|180.43|177.55|180.22|177.34|0
1649952790000|2022-04-14 16:13:10|180.15|177.27|180.29|177.41|180.29|177.41|180.15|177.27|0
1649952800000|2022-04-14 16:13:20|180.4|177.52|180.29|177.41|180.4|177.52|180.29|177.41|0
1649952810000|2022-04-14 16:13:30|180.22|177.34|180.29|177.41|180.33|177.45|180.22|177.34|0
1649952820000|2022-04-14 16:13:40|180.36|177.48|180.36|177.48|180.36|177.48|180.36|177.48|0
1649952830000|2022-04-14 16:13:50|180.43|177.55|180.5|177.62|180.5|177.62|180.43|177.55|0
1649952840000|2022-04-14 16:14:00|180.36|177.48|180.29|177.41|180.36|177.48|180.29|177.41|0
1649952850000|2022-04-14 16:14:10|180.36|177.48|180.5|177.62|180.53|177.65|180.36|177.48|0
1649952860000|2022-04-14 16:14:20|180.57|177.69|180.64|177.76|180.64|177.76|180.57|177.69|0
1649952870000|2022-04-14 16:14:30|180.71|177.83|180.71|177.83|180.71|177.83|180.71|177.83|0
1649952880000|2022-04-14 16:14:40|180.67|177.79|180.77|177.89|180.77|177.89|180.64|177.76|0
1649952890000|2022-04-14 16:14:50|180.7|177.82|180.7|177.82|180.7|177.82|180.7|177.82|0
1649952900000|2022-04-14 16:15:00|180.64|177.76|180.5|177.62|180.64|177.76|180.5|177.62|0
1649952910000|2022-04-14 16:15:10|180.22|177.34|180.36|177.48|180.36|177.48|180.15|177.27|0
1649952920000|2022-04-14 16:15:20|180.39|177.51|180.43|177.55|180.43|177.55|180.39|177.51|0
1649952930000|2022-04-14 16:15:30|180.57|177.69|180.84|177.96|180.84|177.96|180.57|177.69|0
1649952940000|2022-04-14 16:15:40|180.98|178.1|180.91|178.03|181.05|178.17|180.91|178.03|0
1649952950000|2022-04-14 16:15:50|180.98|178.1|180.98|178.1|181.05|178.17|180.98|178.1|0
1649952960000|2022-04-14 16:16:00|181.05|178.17|180.98|178.1|181.05|178.17|180.98|178.1|0
1649952970000|2022-04-14 16:16:10|180.91|178.03|180.91|178.03|180.98|178.1|180.91|178.03|0
1649952980000|2022-04-14 16:16:20|180.77|177.89|180.63|177.75|180.77|177.89|180.63|177.75|0
1649952990000|2022-04-14 16:16:30|180.57|177.69|180.63|177.75|180.63|177.75|180.57|177.69|0
1649953000000|2022-04-14 16:16:40|180.7|177.82|180.84|177.96|180.84|177.96|180.63|177.75|0
1649953010000|2022-04-14 16:16:50|180.77|177.89|180.84|177.96|180.84|177.96|180.77|177.89|0
1649953020000|2022-04-14 16:17:00|180.91|178.03|181.05|178.17|181.05|178.17|180.91|178.03|0
1649953030000|2022-04-14 16:17:10|180.98|178.1|181.05|178.17|181.12|178.24|180.98|178.1|0
1649953040000|2022-04-14 16:17:20|181.12|178.24|181.05|178.17|181.12|178.24|181.05|178.17|0
1649953050000|2022-04-14 16:17:30|180.91|178.03|180.98|178.1|180.98|178.1|180.91|178.03|0
1649953060000|2022-04-14 16:17:40|181.05|178.17|180.98|178.1|181.05|178.17|180.98|178.1|0
1649953070000|2022-04-14 16:17:50|180.91|178.03|180.98|178.1|180.98|178.1|180.91|178.03|0
1649953080000|2022-04-14 16:18:00|181.12|178.24|181.12|178.24|181.12|178.24|181.05|178.17|0
1649953090000|2022-04-14 16:18:10|181.05|178.17|181.12|178.24|181.12|178.24|181.05|178.17|0
1649953100000|2022-04-14 16:18:20|181.05|178.17|181.47|178.59|181.47|178.59|181.05|178.17|0
1649953110000|2022-04-14 16:18:30|181.4|178.52|181.47|178.59|181.47|178.59|181.4|178.52|0
1649953120000|2022-04-14 16:18:40|181.4|178.52|181.26|178.38|181.4|178.52|181.26|178.38|0
1649953140000|2022-04-14 16:19:00|181.19|178.31|180.98|178.1|181.19|178.31|180.98|178.1|0
1649953150000|2022-04-14 16:19:10|181.12|178.24|181.12|178.24|181.12|178.24|180.98|178.1|0
1649953160000|2022-04-14 16:19:20|181.26|178.38|181.09|178.21|181.26|178.38|181.09|178.21|0
1649953170000|2022-04-14 16:19:30|181.05|178.17|180.91|178.03|181.05|178.17|180.91|178.03|0
1649953180000|2022-04-14 16:19:40|180.84|177.96|180.98|178.1|180.98|178.1|180.84|177.96|0
1649953190000|2022-04-14 16:19:50|181.02|178.14|181.12|178.24|181.12|178.24|180.98|178.1|0
1649953200000|2022-04-14 16:20:00|181.05|178.17|181.12|178.24|181.12|178.24|181.05|178.17|0
1649953210000|2022-04-14 16:20:10|181.22|178.34|181.4|178.52|181.4|178.52|181.19|178.31|0
1649953220000|2022-04-14 16:20:20|181.47|178.59|181.75|178.87|181.75|178.87|181.47|178.59|0
1649953230000|2022-04-14 16:20:30|181.68|178.8|181.75|178.87|181.75|178.87|181.68|178.8|0
1649953240000|2022-04-14 16:20:40|181.78|178.9|181.75|178.87|181.78|178.9|181.68|178.8|0
1649953250000|2022-04-14 16:20:50|181.82|178.94|181.75|178.87|181.82|178.94|181.75|178.87|0
1649953260000|2022-04-14 16:21:00|181.61|178.73|181.68|178.8|181.68|178.8|181.61|178.73|0
1649953270000|2022-04-14 16:21:10|181.71|178.83|181.75|178.87|181.75|178.87|181.68|178.8|0
1649953280000|2022-04-14 16:21:20|181.61|178.73|181.68|178.8|181.68|178.8|181.61|178.73|0
1649953290000|2022-04-14 16:21:30|181.75|178.87|181.68|178.8|181.75|178.87|181.61|178.73|0
1649953300000|2022-04-14 16:21:40|181.64|178.76|181.61|178.73|181.68|178.8|181.61|178.73|0
1649953310000|2022-04-14 16:21:50|181.54|178.66|181.4|178.52|181.54|178.66|181.4|178.52|0
1649953320000|2022-04-14 16:22:00|181.54|178.66|181.47|178.59|181.54|178.66|181.47|178.59|0
1649953330000|2022-04-14 16:22:10|181.54|178.66|181.88|179|181.95|179.07|181.54|178.66|0
1649953340000|2022-04-14 16:22:20|181.95|179.07|181.95|179.07|181.95|179.07|181.95|179.07|0
1649953350000|2022-04-14 16:22:30|182.02|179.14|181.95|179.07|182.02|179.14|181.95|179.07|0
1649953360000|2022-04-14 16:22:40|182.02|179.14|182.02|179.14|182.02|179.14|181.95|179.07|0
1649953370000|2022-04-14 16:22:50|181.95|179.07|182.02|179.14|182.02|179.14|181.95|179.07|0
1649953380000|2022-04-14 16:23:00|181.95|179.07|182.02|179.14|182.02|179.14|181.95|179.07|0
1649953390000|2022-04-14 16:23:10|181.88|179|181.81|178.93|181.88|179|181.81|178.93|0
1649953400000|2022-04-14 16:23:20|181.88|179|181.88|179|181.95|179.07|181.88|179|0
1649953410000|2022-04-14 16:23:30|181.74|178.86|181.74|178.86|181.81|178.93|181.74|178.86|0
1649953420000|2022-04-14 16:23:40|181.81|178.93|181.88|179|181.88|179|181.81|178.93|0
1649953430000|2022-04-14 16:23:50|181.81|178.93|181.81|178.93|181.81|178.93|181.81|178.93|0
1649953440000|2022-04-14 16:24:00|181.78|178.9|181.88|179|181.88|179|181.78|178.9|0
1649953450000|2022-04-14 16:24:10|181.74|178.86|181.81|178.93|181.81|178.93|181.74|178.86|0
1649953460000|2022-04-14 16:24:20|181.74|178.86|181.74|178.86|181.81|178.93|181.74|178.86|0
1649953470000|2022-04-14 16:24:30|181.67|178.79|181.6|178.72|181.67|178.79|181.6|178.72|0
1649953480000|2022-04-14 16:24:40|181.53|178.65|181.4|178.52|181.53|178.65|181.4|178.52|0
1649953490000|2022-04-14 16:24:50|181.46|178.58|181.46|178.58|181.46|178.58|181.46|178.58|0
1649953500000|2022-04-14 16:25:00|181.4|178.52|181.19|178.31|181.4|178.52|181.19|178.31|0
1649953510000|2022-04-14 16:25:10|181.26|178.38|181.53|178.65|181.53|178.65|181.26|178.38|0
1649953520000|2022-04-14 16:25:20|181.6|178.72|181.6|178.72|181.6|178.72|181.6|178.72|0
1649953530000|2022-04-14 16:25:30|181.67|178.79|181.4|178.52|181.67|178.79|181.4|178.52|0
1649953540000|2022-04-14 16:25:40|181.33|178.45|181.39|178.51|181.39|178.51|181.33|178.45|0
1649953550000|2022-04-14 16:25:50|181.53|178.65|181.53|178.65|181.53|178.65|181.53|178.65|0
1649953560000|2022-04-14 16:26:00|181.43|178.55|181.39|178.51|181.43|178.55|181.33|178.45|0
1649953570000|2022-04-14 16:26:10|181.46|178.58|181.53|178.65|181.53|178.65|181.39|178.51|0
1649953580000|2022-04-14 16:26:20|181.39|178.51|181.26|178.38|181.39|178.51|181.26|178.38|0
1649953590000|2022-04-14 16:26:30|181.33|178.45|181.32|178.44|181.33|178.45|181.32|178.44|0
1649953600000|2022-04-14 16:26:40|181.39|178.51|181.53|178.65|181.53|178.65|181.39|178.51|0
1649953610000|2022-04-14 16:26:50|181.57|178.69|181.67|178.79|181.67|178.79|181.53|178.65|0
1649953620000|2022-04-14 16:27:00|181.6|178.72|181.6|178.72|181.6|178.72|181.53|178.65|0
1649953630000|2022-04-14 16:27:10|181.67|178.79|181.67|178.79|181.67|178.79|181.67|178.79|0
1649953640000|2022-04-14 16:27:20|181.64|178.76|181.74|178.86|181.74|178.86|181.64|178.76|0
1649953650000|2022-04-14 16:27:30|181.71|178.83|181.74|178.86|181.74|178.86|181.67|178.79|0
1649953660000|2022-04-14 16:27:40|181.67|178.79|181.88|179|181.88|179|181.67|178.79|0
1649953670000|2022-04-14 16:27:50|181.95|179.07|181.88|179|181.95|179.07|181.88|179|0
1649953680000|2022-04-14 16:28:00|181.95|179.07|182.02|179.14|182.02|179.14|181.95|179.07|0
1649953690000|2022-04-14 16:28:10|182.09|179.21|182.09|179.21|182.09|179.21|182.09|179.21|0
1649953700000|2022-04-14 16:28:20|182.02|179.14|182.09|179.21|182.16|179.28|182.02|179.14|0
1649953710000|2022-04-14 16:28:30|182.3|179.42|182.65|179.77|182.65|179.77|182.3|179.42|0
1649953720000|2022-04-14 16:28:40|182.58|179.7|182.58|179.7|182.65|179.77|182.58|179.7|0
1649953730000|2022-04-14 16:28:50|182.65|179.77|182.72|179.84|182.72|179.84|182.65|179.77|0
1649953740000|2022-04-14 16:29:00|182.79|179.91|182.72|179.84|182.79|179.91|182.65|179.77|0
1649953750000|2022-04-14 16:29:10|182.51|179.63|182.44|179.56|182.51|179.63|182.37|179.49|0
1649953760000|2022-04-14 16:29:20|182.51|179.63|182.58|179.7|182.58|179.7|182.51|179.63|0
1649953770000|2022-04-14 16:29:30|182.72|179.84|182.51|179.63|182.72|179.84|182.51|179.63|0
1649953780000|2022-04-14 16:29:40|182.58|179.7|182.58|179.7|182.58|179.7|182.58|179.7|0
1649953790000|2022-04-14 16:29:50|182.51|179.63|182.51|179.63|182.51|179.63|182.51|179.63|0
1649953800000|2022-04-14 16:30:00|182.58|179.7|182.58|179.7|182.58|179.7|182.58|179.7|0
1649953810000|2022-04-14 16:30:10|182.65|179.77|182.72|179.84|182.72|179.84|182.65|179.77|0
1649953820000|2022-04-14 16:30:20|182.65|179.77|182.58|179.7|182.65|179.77|182.58|179.7|0
1649953830000|2022-04-14 16:30:30|182.44|179.56|182.44|179.56|182.44|179.56|182.44|179.56|0
1649953840000|2022-04-14 16:30:40|182.51|179.63|182.86|179.98|182.86|179.98|182.51|179.63|0
1649953850000|2022-04-14 16:30:50|182.93|180.05|182.72|179.84|182.93|180.05|182.72|179.84|0
1649953860000|2022-04-14 16:31:00|182.76|179.88|182.72|179.84|182.83|179.95|182.72|179.84|0
1649953870000|2022-04-14 16:31:10|182.65|179.77|182.58|179.7|182.65|179.77|182.58|179.7|0
1649953880000|2022-04-14 16:31:20|182.51|179.63|182.37|179.49|182.51|179.63|182.37|179.49|0
1649953890000|2022-04-14 16:31:30|182.44|179.56|182.51|179.63|182.51|179.63|182.44|179.56|0
1649953900000|2022-04-14 16:31:40|182.44|179.56|182.37|179.49|182.44|179.56|182.37|179.49|0
1649953910000|2022-04-14 16:31:50|182.23|179.35|182.09|179.21|182.23|179.35|182.09|179.21|0
1649953920000|2022-04-14 16:32:00|182.16|179.28|182.09|179.21|182.16|179.28|181.95|179.07|0
1649953930000|2022-04-14 16:32:10|182.16|179.28|182.09|179.21|182.16|179.28|182.09|179.21|0
1649953940000|2022-04-14 16:32:20|182.16|179.28|182.23|179.35|182.3|179.42|182.16|179.28|0
1649953950000|2022-04-14 16:32:30|182.3|179.42|182.3|179.42|182.3|179.42|182.3|179.42|0
1649953960000|2022-04-14 16:32:40|182.23|179.35|182.44|179.56|182.44|179.56|182.23|179.35|0
1649953970000|2022-04-14 16:32:50|182.51|179.63|182.58|179.7|182.58|179.7|182.51|179.63|0
1649953980000|2022-04-14 16:33:00|182.65|179.77|182.44|179.56|182.65|179.77|182.44|179.56|0
1649953990000|2022-04-14 16:33:10|182.51|179.63|182.58|179.7|182.58|179.7|182.47|179.59|0
1649954000000|2022-04-14 16:33:20|182.51|179.63|182.44|179.56|182.51|179.63|182.44|179.56|0
1649954010000|2022-04-14 16:33:30|182.3|179.42|182.23|179.35|182.3|179.42|182.23|179.35|0
1649954020000|2022-04-14 16:33:40|182.3|179.42|182.3|179.42|182.37|179.49|182.3|179.42|0
1649954030000|2022-04-14 16:33:50|182.44|179.56|182.51|179.63|182.51|179.63|182.37|179.49|0
1649954040000|2022-04-14 16:34:00|182.44|179.56|182.51|179.63|182.58|179.7|182.44|179.56|0
1649954050000|2022-04-14 16:34:10|182.58|179.7|182.58|179.7|182.58|179.7|182.58|179.7|0
1649954060000|2022-04-14 16:34:20|182.65|179.77|182.72|179.84|182.72|179.84|182.65|179.77|0
1649954070000|2022-04-14 16:34:30|182.65|179.77|182.65|179.77|182.65|179.77|182.65|179.77|0
1649954080000|2022-04-14 16:34:40|182.72|179.84|182.72|179.84|182.72|179.84|182.72|179.84|0
1649954090000|2022-04-14 16:34:50|182.65|179.77|182.51|179.63|182.65|179.77|182.51|179.63|0
1649954100000|2022-04-14 16:35:00|182.65|179.77|182.51|179.63|182.65|179.77|182.51|179.63|0
1649954110000|2022-04-14 16:35:10|182.58|179.7|182.51|179.63|182.65|179.77|182.51|179.63|0
1649954120000|2022-04-14 16:35:20|182.58|179.7|182.65|179.77|182.65|179.77|182.58|179.7|0
1649954130000|2022-04-14 16:35:30|182.68|179.8|182.79|179.91|182.79|179.91|182.68|179.8|0
1649954140000|2022-04-14 16:35:40|182.86|179.98|182.79|179.91|182.86|179.98|182.79|179.91|0
1649954150000|2022-04-14 16:35:50|182.86|179.98|182.86|179.98|182.86|179.98|182.86|179.98|0
1649954160000|2022-04-14 16:36:00|182.79|179.91|182.86|179.98|182.86|179.98|182.79|179.91|0
1649954180000|2022-04-14 16:36:20|182.72|179.84|182.79|179.91|182.79|179.91|182.72|179.84|0
1649954190000|2022-04-14 16:36:30|182.72|179.84|182.72|179.84|182.72|179.84|182.72|179.84|0
1649954200000|2022-04-14 16:36:40|182.79|179.91|182.79|179.91|182.79|179.91|182.72|179.84|0
1649954210000|2022-04-14 16:36:50|182.72|179.84|182.72|179.84|182.72|179.84|182.72|179.84|0
1649954220000|2022-04-14 16:37:00|182.65|179.77|182.65|179.77|182.65|179.77|182.58|179.7|0
1649954230000|2022-04-14 16:37:10|182.72|179.84|182.72|179.84|182.72|179.84|182.65|179.77|0
1649954240000|2022-04-14 16:37:20|182.65|179.77|182.61|179.73|182.65|179.77|182.61|179.73|0
1649954250000|2022-04-14 16:37:30|182.51|179.63|182.65|179.77|182.65|179.77|182.51|179.63|0
1649954260000|2022-04-14 16:37:40|182.72|179.84|182.65|179.77|182.72|179.84|182.65|179.77|0
1649954270000|2022-04-14 16:37:50|182.58|179.7|182.58|179.7|182.65|179.77|182.58|179.7|0
1649954280000|2022-04-14 16:38:00|182.65|179.77|182.58|179.7|182.72|179.84|182.58|179.7|0
1649954290000|2022-04-14 16:38:10|182.65|179.77|182.58|179.7|182.65|179.77|182.51|179.63|0
1649954300000|2022-04-14 16:38:20|182.65|179.77|182.44|179.56|182.65|179.77|182.44|179.56|0
1649954310000|2022-04-14 16:38:30|182.51|179.63|182.3|179.42|182.51|179.63|182.3|179.42|0
1649954320000|2022-04-14 16:38:40|182.37|179.49|182.37|179.49|182.37|179.49|182.3|179.42|0
1649954330000|2022-04-14 16:38:50|182.23|179.35|182.37|179.49|182.37|179.49|182.23|179.35|0
1649954340000|2022-04-14 16:39:00|182.44|179.56|182.44|179.56|182.51|179.63|182.44|179.56|0
1649954350000|2022-04-14 16:39:10|182.33|179.45|182.23|179.35|182.33|179.45|182.23|179.35|0
1649954360000|2022-04-14 16:39:20|182.3|179.42|182.37|179.49|182.37|179.49|182.3|179.42|0
1649954370000|2022-04-14 16:39:30|182.44|179.56|182.72|179.84|182.72|179.84|182.37|179.49|0
1649954380000|2022-04-14 16:39:40|182.79|179.91|182.79|179.91|182.86|179.98|182.79|179.91|0
1649954390000|2022-04-14 16:39:50|182.86|179.98|182.79|179.91|182.86|179.98|182.79|179.91|0
1649954400000|2022-04-14 16:40:00|182.86|179.98|182.93|180.05|182.93|180.05|182.86|179.98|0
1649954410000|2022-04-14 16:40:10|182.78|179.9|182.78|179.9|182.78|179.9|182.78|179.9|0
1649954420000|2022-04-14 16:40:20|182.85|179.97|182.92|180.04|182.93|180.05|182.85|179.97|0
1649954430000|2022-04-14 16:40:30|182.96|180.08|183.21|180.33|183.21|180.33|182.96|180.08|0
1649954440000|2022-04-14 16:40:40|183.28|180.4|183.21|180.33|183.35|180.47|183.21|180.33|0
1649954450000|2022-04-14 16:40:50|183.35|180.47|183.28|180.4|183.35|180.47|183.28|180.4|0
1649954460000|2022-04-14 16:41:00|183.21|180.33|183.35|180.47|183.35|180.47|183.21|180.33|0
1649954470000|2022-04-14 16:41:10|183.28|180.4|183.42|180.54|183.42|180.54|183.28|180.4|0
1649954480000|2022-04-14 16:41:20|183.49|180.61|183.49|180.61|183.49|180.61|183.49|180.61|0
1649954490000|2022-04-14 16:41:30|183.63|180.75|183.63|180.75|183.63|180.75|183.56|180.68|0
1649954510000|2022-04-14 16:41:50|183.56|180.68|183.56|180.68|183.63|180.75|183.56|180.68|0
1649954520000|2022-04-14 16:42:00|183.63|180.75|183.7|180.82|183.7|180.82|183.63|180.75|0
1649954530000|2022-04-14 16:42:10|183.63|180.75|183.56|180.68|183.63|180.75|183.56|180.68|0
1649954540000|2022-04-14 16:42:20|183.49|180.61|183.27|180.39|183.49|180.61|183.27|180.39|0
1649954550000|2022-04-14 16:42:30|183.2|180.32|183.13|180.25|183.2|180.32|183.13|180.25|0
1649954560000|2022-04-14 16:42:40|183.06|180.18|182.92|180.04|183.06|180.18|182.92|180.04|0
1649954570000|2022-04-14 16:42:50|182.99|180.11|183.06|180.18|183.06|180.18|182.92|180.04|0
1649954580000|2022-04-14 16:43:00|183.13|180.25|183.34|180.46|183.34|180.46|183.13|180.25|0
1649954590000|2022-04-14 16:43:10|183.27|180.39|183.56|180.68|183.56|180.68|183.27|180.39|0
1649954600000|2022-04-14 16:43:20|183.41|180.53|183.41|180.53|183.41|180.53|183.41|180.53|0
1649954610000|2022-04-14 16:43:30|183.45|180.57|183.56|180.68|183.56|180.68|183.45|180.57|0
1649954620000|2022-04-14 16:43:40|183.41|180.53|183.48|180.6|183.48|180.6|183.41|180.53|0
1649954630000|2022-04-14 16:43:50|183.56|180.68|183.63|180.75|183.63|180.75|183.56|180.68|0
1649954640000|2022-04-14 16:44:00|183.56|180.68|183.63|180.75|183.63|180.75|183.48|180.6|0
1649954650000|2022-04-14 16:44:10|183.7|180.82|183.77|180.89|183.84|180.96|183.7|180.82|0
1649954660000|2022-04-14 16:44:20|183.7|180.82|183.55|180.67|183.7|180.82|183.55|180.67|0
1649954680000|2022-04-14 16:44:40|183.63|180.75|183.77|180.89|183.77|180.89|183.63|180.75|0
1649954690000|2022-04-14 16:44:50|183.7|180.82|183.8|180.92|183.8|180.92|183.7|180.82|0
1649954700000|2022-04-14 16:45:00|183.84|180.96|183.84|180.96|183.84|180.96|183.84|180.96|0
1649954710000|2022-04-14 16:45:10|183.77|180.89|183.7|180.82|183.84|180.96|183.7|180.82|0
1649954720000|2022-04-14 16:45:20|183.84|180.96|183.84|180.96|183.84|180.96|183.77|180.89|0
1649954730000|2022-04-14 16:45:30|183.91|181.03|183.77|180.89|183.91|181.03|183.77|180.89|0
1649954740000|2022-04-14 16:45:40|183.7|180.82|183.7|180.82|183.7|180.82|183.7|180.82|0
1649954750000|2022-04-14 16:45:50|183.69|180.81|183.77|180.89|183.77|180.89|183.69|180.81|0
1649954760000|2022-04-14 16:46:00|183.84|180.96|183.77|180.89|183.84|180.96|183.77|180.89|0
1649954780000|2022-04-14 16:46:20|183.69|180.81|183.77|180.89|183.77|180.89|183.69|180.81|0
1649954790000|2022-04-14 16:46:30|183.69|180.81|183.55|180.67|183.69|180.81|183.55|180.67|0
1649954800000|2022-04-14 16:46:40|183.48|180.6|183.62|180.74|183.62|180.74|183.48|180.6|0
1649954810000|2022-04-14 16:46:50|183.55|180.67|183.62|180.74|183.62|180.74|183.55|180.67|0
1649954820000|2022-04-14 16:47:00|183.69|180.81|183.84|180.96|183.84|180.96|183.69|180.81|0
1649954830000|2022-04-14 16:47:10|183.98|181.1|184.05|181.17|184.12|181.24|183.98|181.1|0
1649954840000|2022-04-14 16:47:20|183.98|181.1|183.98|181.1|183.98|181.1|183.98|181.1|0
1649954850000|2022-04-14 16:47:30|183.91|181.03|183.98|181.1|184.05|181.17|183.91|181.03|0
1649954860000|2022-04-14 16:47:40|184.05|181.17|183.87|180.99|184.05|181.17|183.87|180.99|0
1649954870000|2022-04-14 16:47:50|183.98|181.1|183.91|181.03|183.98|181.1|183.91|181.03|0
1649954880000|2022-04-14 16:48:00|183.87|180.99|183.98|181.1|183.98|181.1|183.87|180.99|0
1649954890000|2022-04-14 16:48:10|184.05|181.17|184.05|181.17|184.12|181.24|184.05|181.17|0
1649954910000|2022-04-14 16:48:30|183.98|181.1|183.9|181.02|183.98|181.1|183.9|181.02|0
1649954920000|2022-04-14 16:48:40|183.98|181.1|183.98|181.1|184.01|181.13|183.98|181.1|0
1649954930000|2022-04-14 16:48:50|183.9|181.02|184.05|181.17|184.05|181.17|183.9|181.02|0
1649954940000|2022-04-14 16:49:00|183.98|181.1|184.05|181.17|184.05|181.17|183.98|181.1|0
1649954950000|2022-04-14 16:49:10|184.12|181.24|184.05|181.17|184.12|181.24|184.05|181.17|0
1649954960000|2022-04-14 16:49:20|183.97|181.09|183.97|181.09|183.97|181.09|183.9|181.02|0
1649954970000|2022-04-14 16:49:30|183.9|181.02|183.9|181.02|183.97|181.09|183.9|181.02|0
1649954980000|2022-04-14 16:49:40|183.97|181.09|183.97|181.09|184.05|181.17|183.97|181.09|0
1649954990000|2022-04-14 16:49:50|183.9|181.02|183.94|181.06|183.97|181.09|183.9|181.02|0
1649955000000|2022-04-14 16:50:00|183.97|181.09|183.9|181.02|183.97|181.09|183.83|180.95|0
1649955010000|2022-04-14 16:50:10|183.83|180.95|183.9|181.02|183.97|181.09|183.83|180.95|0
1649955020000|2022-04-14 16:50:20|183.83|180.95|183.76|180.88|183.83|180.95|183.69|180.81|0
1649955030000|2022-04-14 16:50:30|183.83|180.95|183.9|181.02|183.9|181.02|183.83|180.95|0
1649955040000|2022-04-14 16:50:40|184.04|181.16|183.97|181.09|184.04|181.16|183.97|181.09|0
1649955050000|2022-04-14 16:50:50|183.9|181.02|183.94|181.06|183.94|181.06|183.9|181.02|0
1649955060000|2022-04-14 16:51:00|183.97|181.09|183.97|181.09|184.04|181.16|183.97|181.09|0
1649955070000|2022-04-14 16:51:10|183.9|181.02|183.9|181.02|183.9|181.02|183.9|181.02|0
1649955080000|2022-04-14 16:51:20|183.83|180.95|183.97|181.09|183.97|181.09|183.83|180.95|0
1649955090000|2022-04-14 16:51:30|183.9|181.02|183.9|181.02|183.97|181.09|183.83|180.95|0
1649955100000|2022-04-14 16:51:40|183.97|181.09|183.97|181.09|183.97|181.09|183.97|181.09|0
1649955110000|2022-04-14 16:51:50|183.9|181.02|183.9|181.02|183.9|181.02|183.9|181.02|0
1649955120000|2022-04-14 16:52:00|183.83|180.95|183.83|180.95|183.97|181.09|183.83|180.95|0
1649955130000|2022-04-14 16:52:10|183.76|180.88|183.83|180.95|183.83|180.95|183.76|180.88|0
1649955140000|2022-04-14 16:52:20|183.76|180.88|183.83|180.95|183.83|180.95|183.69|180.81|0
1649955150000|2022-04-14 16:52:30|183.9|181.02|183.9|181.02|183.97|181.09|183.9|181.02|0
1649955160000|2022-04-14 16:52:40|183.83|180.95|183.83|180.95|183.83|180.95|183.83|180.95|0
1649955170000|2022-04-14 16:52:50|183.9|181.02|183.9|181.02|183.9|181.02|183.9|181.02|0
1649955180000|2022-04-14 16:53:00|183.83|180.95|183.9|181.02|183.9|181.02|183.83|180.95|0
1649955190000|2022-04-14 16:53:10|183.97|181.09|183.9|181.02|183.97|181.09|183.9|181.02|0
1649955200000|2022-04-14 16:53:20|183.97|181.09|183.9|181.02|183.97|181.09|183.9|181.02|0
1649955210000|2022-04-14 16:53:30|183.97|181.09|183.97|181.09|184.04|181.16|183.97|181.09|0
1649955220000|2022-04-14 16:53:40|183.9|181.02|183.97|181.09|183.97|181.09|183.9|181.02|0
1649955230000|2022-04-14 16:53:50|183.83|180.95|183.9|181.02|183.9|181.02|183.83|180.95|0
1649955240000|2022-04-14 16:54:00|183.87|180.99|183.87|180.99|183.87|180.99|183.87|180.99|0
1649955250000|2022-04-14 16:54:10|183.94|181.06|183.97|181.09|183.97|181.09|183.9|181.02|0
1649955260000|2022-04-14 16:54:20|184.04|181.16|183.97|181.09|184.04|181.16|183.97|181.09|0
1649955270000|2022-04-14 16:54:30|184.04|181.16|184.04|181.16|184.11|181.23|184.04|181.16|0
1649955300000|2022-04-14 16:55:00|183.97|181.09|183.97|181.09|184.04|181.16|183.97|181.09|0
1649955310000|2022-04-14 16:55:10|183.9|181.02|183.83|180.95|183.9|181.02|183.83|180.95|0
1649955320000|2022-04-14 16:55:20|183.76|180.88|183.76|180.88|183.76|180.88|183.76|180.88|0
1649955330000|2022-04-14 16:55:30|183.69|180.81|183.69|180.81|183.76|180.88|183.69|180.81|0
1649955340000|2022-04-14 16:55:40|183.76|180.88|183.69|180.81|183.76|180.88|183.69|180.81|0
1649955350000|2022-04-14 16:55:50|183.62|180.74|183.62|180.74|183.62|180.74|183.62|180.74|0
1649955360000|2022-04-14 16:56:00|183.69|180.81|183.62|180.74|183.69|180.81|183.48|180.6|0
1649955370000|2022-04-14 16:56:10|183.55|180.67|183.34|180.46|183.55|180.67|183.34|180.46|0
1649955380000|2022-04-14 16:56:20|183.41|180.53|183.41|180.53|183.48|180.6|183.41|180.53|0
1649955390000|2022-04-14 16:56:30|183.48|180.6|183.55|180.67|183.55|180.67|183.48|180.6|0
1649955400000|2022-04-14 16:56:40|183.48|180.6|183.38|180.5|183.48|180.6|183.38|180.5|0
1649955410000|2022-04-14 16:56:50|183.48|180.6|183.41|180.53|183.55|180.67|183.41|180.53|0
1649955420000|2022-04-14 16:57:00|183.55|180.67|183.55|180.67|183.62|180.74|183.55|180.67|0
1649955430000|2022-04-14 16:57:10|183.48|180.6|183.41|180.53|183.48|180.6|183.41|180.53|0
1649955440000|2022-04-14 16:57:20|183.34|180.46|183.34|180.46|183.34|180.46|183.34|180.46|0
1649955450000|2022-04-14 16:57:30|183.27|180.39|183.48|180.6|183.48|180.6|183.27|180.39|0
1649955460000|2022-04-14 16:57:40|183.41|180.53|183.34|180.46|183.41|180.53|183.34|180.46|0
1649955470000|2022-04-14 16:57:50|183.37|180.49|183.27|180.39|183.41|180.53|183.27|180.39|0
1649955480000|2022-04-14 16:58:00|183.2|180.32|183.2|180.32|183.2|180.32|183.2|180.32|0
1649955490000|2022-04-14 16:58:10|183.13|180.25|183.27|180.39|183.27|180.39|183.13|180.25|0
1649955510000|2022-04-14 16:58:30|183.2|180.32|183.13|180.25|183.2|180.32|183.13|180.25|0
1649955520000|2022-04-14 16:58:40|183.06|180.18|182.85|179.97|183.06|180.18|182.78|179.9|0
1649955530000|2022-04-14 16:58:50|182.78|179.9|182.78|179.9|182.78|179.9|182.71|179.83|0
1649955540000|2022-04-14 16:59:00|182.71|179.83|182.71|179.83|182.71|179.83|182.64|179.76|0
1649955550000|2022-04-14 16:59:10|182.64|179.76|182.5|179.62|182.64|179.76|182.5|179.62|0
1649955560000|2022-04-14 16:59:20|182.43|179.55|182.43|179.55|182.43|179.55|182.43|179.55|0
1649955570000|2022-04-14 16:59:30|182.57|179.69|182.64|179.76|182.64|179.76|182.57|179.69|0
1649955580000|2022-04-14 16:59:40|182.71|179.83|182.57|179.69|182.71|179.83|182.43|179.55|0
1649955590000|2022-04-14 16:59:50|182.5|179.62|182.57|179.69|182.57|179.69|182.5|179.62|0
1649955600000|2022-04-14 17:00:00|182.5|179.62|182.29|179.41|182.5|179.62|182.15|179.27|0
1649955610000|2022-04-14 17:00:10|182.15|179.27|182.29|179.41|182.29|179.41|182.15|179.27|0
1649955620000|2022-04-14 17:00:20|182.36|179.48|182.43|179.55|182.43|179.55|182.29|179.41|0
1649955630000|2022-04-14 17:00:30|182.5|179.62|182.43|179.55|182.5|179.62|182.43|179.55|0
1649955640000|2022-04-14 17:00:40|182.5|179.62|182.71|179.83|182.71|179.83|182.5|179.62|0
1649955650000|2022-04-14 17:00:50|182.64|179.76|182.64|179.76|182.64|179.76|182.64|179.76|0
1649955660000|2022-04-14 17:01:00|182.71|179.83|182.92|180.04|182.92|180.04|182.71|179.83|0
1649955670000|2022-04-14 17:01:10|182.78|179.9|182.64|179.76|182.78|179.9|182.64|179.76|0
1649955680000|2022-04-14 17:01:20|182.71|179.83|182.71|179.83|182.71|179.83|182.71|179.83|0
1649955690000|2022-04-14 17:01:30|182.64|179.76|182.64|179.76|182.64|179.76|182.64|179.76|0
1649955700000|2022-04-14 17:01:40|182.57|179.69|182.57|179.69|182.57|179.69|182.57|179.69|0
1649955710000|2022-04-14 17:01:50|182.43|179.55|182.5|179.62|182.5|179.62|182.36|179.48|0
1649955720000|2022-04-14 17:02:00|182.36|179.48|182.29|179.41|182.36|179.48|182.29|179.41|0
1649955730000|2022-04-14 17:02:10|182.22|179.34|182.22|179.34|182.22|179.34|182.18|179.3|0
1649955740000|2022-04-14 17:02:20|182.15|179.27|182.43|179.55|182.43|179.55|182.15|179.27|0
1649955750000|2022-04-14 17:02:30|182.5|179.62|182.63|179.75|182.63|179.75|182.5|179.62|0
1649955760000|2022-04-14 17:02:40|182.56|179.68|182.56|179.68|182.56|179.68|182.56|179.68|0
1649955770000|2022-04-14 17:02:50|182.63|179.75|182.36|179.48|182.63|179.75|182.36|179.48|0
1649955780000|2022-04-14 17:03:00|182.42|179.54|182.22|179.34|182.42|179.54|182.22|179.34|0
1649955790000|2022-04-14 17:03:10|182.28|179.4|182.28|179.4|182.28|179.4|182.28|179.4|0
1649955800000|2022-04-14 17:03:20|182.22|179.34|182.35|179.47|182.35|179.47|182.22|179.34|0
1649955810000|2022-04-14 17:03:30|182.15|179.27|182.21|179.33|182.21|179.33|182.15|179.27|0
1649955820000|2022-04-14 17:03:40|182.15|179.27|182.08|179.2|182.15|179.27|182.01|179.13|0
1649955830000|2022-04-14 17:03:50|182.01|179.13|182.01|179.13|182.01|179.13|182.01|179.13|0
1649955840000|2022-04-14 17:04:00|182.21|179.33|182.08|179.2|182.21|179.33|182.08|179.2|0
1649955850000|2022-04-14 17:04:10|182.21|179.33|182.14|179.26|182.21|179.33|182.14|179.26|0
1649955860000|2022-04-14 17:04:20|182.07|179.19|182.14|179.26|182.14|179.26|182.07|179.19|0
1649955870000|2022-04-14 17:04:30|182.21|179.33|182.53|179.65|182.53|179.65|182.21|179.33|0
1649955880000|2022-04-14 17:04:40|182.49|179.61|182.56|179.68|182.56|179.68|182.49|179.61|0
1649955890000|2022-04-14 17:04:50|182.49|179.61|182.56|179.68|182.56|179.68|182.49|179.61|0
1649955900000|2022-04-14 17:05:00|182.63|179.75|182.56|179.68|182.63|179.75|182.49|179.61|0
1649955910000|2022-04-14 17:05:10|182.63|179.75|182.63|179.75|182.67|179.79|182.63|179.75|0
1649955920000|2022-04-14 17:05:20|182.56|179.68|182.49|179.61|182.56|179.68|182.49|179.61|0
1649955930000|2022-04-14 17:05:30|182.56|179.68|182.63|179.75|182.63|179.75|182.49|179.61|0
1649955940000|2022-04-14 17:05:40|182.7|179.82|182.7|179.82|182.7|179.82|182.7|179.82|0
1649955950000|2022-04-14 17:05:50|182.77|179.89|182.91|180.03|182.91|180.03|182.77|179.89|0
1649955960000|2022-04-14 17:06:00|182.98|180.1|183.19|180.31|183.26|180.38|182.98|180.1|0
1649955970000|2022-04-14 17:06:10|183.26|180.38|183.26|180.38|183.26|180.38|183.19|180.31|0
1649955980000|2022-04-14 17:06:20|183.33|180.45|183.12|180.24|183.33|180.45|183.12|180.24|0
1649955990000|2022-04-14 17:06:30|182.98|180.1|182.98|180.1|182.98|180.1|182.91|180.03|0
1649956000000|2022-04-14 17:06:40|182.91|180.03|183.19|180.31|183.33|180.45|182.91|180.03|0
1649956010000|2022-04-14 17:06:50|183.12|180.24|183.19|180.31|183.26|180.38|183.12|180.24|0
1649956020000|2022-04-14 17:07:00|183.26|180.38|183.19|180.31|183.3|180.42|183.19|180.31|0
1649956030000|2022-04-14 17:07:10|183.26|180.38|183.33|180.45|183.33|180.45|183.12|180.24|0
1649956040000|2022-04-14 17:07:20|183.26|180.38|183.12|180.24|183.26|180.38|183.12|180.24|0
1649956050000|2022-04-14 17:07:30|183.05|180.17|182.98|180.1|183.05|180.17|182.98|180.1|0
1649956060000|2022-04-14 17:07:40|182.91|180.03|182.98|180.1|182.98|180.1|182.91|180.03|0
1649956070000|2022-04-14 17:07:50|182.91|180.03|182.91|180.03|182.91|180.03|182.91|180.03|0
1649956080000|2022-04-14 17:08:00|182.84|179.96|182.91|180.03|182.91|180.03|182.84|179.96|0
1649956090000|2022-04-14 17:08:10|182.98|180.1|182.98|180.1|182.98|180.1|182.98|180.1|0
1649956100000|2022-04-14 17:08:20|183.12|180.24|183.12|180.24|183.12|180.24|183.12|180.24|0
1649956110000|2022-04-14 17:08:30|183.05|180.17|183.19|180.31|183.19|180.31|183.05|180.17|0
1649956120000|2022-04-14 17:08:40|183.26|180.38|183.19|180.31|183.26|180.38|183.19|180.31|0
1649956130000|2022-04-14 17:08:50|183.26|180.38|183.26|180.38|183.26|180.38|183.26|180.38|0
1649956140000|2022-04-14 17:09:00|183.19|180.31|183.26|180.38|183.26|180.38|183.19|180.31|0
1649956150000|2022-04-14 17:09:10|183.33|180.45|183.4|180.52|183.47|180.59|183.33|180.45|0
1649956160000|2022-04-14 17:09:20|183.33|180.45|183.33|180.45|183.33|180.45|183.33|180.45|0
1649956170000|2022-04-14 17:09:30|183.26|180.38|183.12|180.24|183.26|180.38|183.12|180.24|0
1649956180000|2022-04-14 17:09:40|183.19|180.31|183.19|180.31|183.19|180.31|183.12|180.24|0
1649956190000|2022-04-14 17:09:50|183.26|180.38|183.19|180.31|183.26|180.38|183.19|180.31|0
1649956200000|2022-04-14 17:10:00|183.23|180.35|183.26|180.38|183.26|180.38|183.23|180.35|0
1649956210000|2022-04-14 17:10:10|183.33|180.45|183.16|180.28|183.33|180.45|183.16|180.28|0
1649956220000|2022-04-14 17:10:20|183.12|180.24|183.05|180.17|183.19|180.31|183.05|180.17|0
1649956230000|2022-04-14 17:10:30|182.91|180.03|182.98|180.1|182.98|180.1|182.84|179.96|0
1649956240000|2022-04-14 17:10:40|183.05|180.17|183.12|180.24|183.12|180.24|183.05|180.17|0
1649956250000|2022-04-14 17:10:50|183.05|180.17|183.05|180.17|183.05|180.17|183.05|180.17|0
1649956260000|2022-04-14 17:11:00|182.98|180.1|182.98|180.1|182.98|180.1|182.98|180.1|0
1649956270000|2022-04-14 17:11:10|182.91|180.03|182.98|180.1|182.98|180.1|182.91|180.03|0
1649956280000|2022-04-14 17:11:20|182.91|180.03|182.98|180.1|182.98|180.1|182.91|180.03|0
1649956290000|2022-04-14 17:11:30|183.05|180.17|182.91|180.03|183.05|180.17|182.91|180.03|0
1649956300000|2022-04-14 17:11:40|182.84|179.96|182.7|179.82|182.84|179.96|182.7|179.82|0
1649956310000|2022-04-14 17:11:50|182.56|179.68|182.56|179.68|182.56|179.68|182.56|179.68|0
1649956320000|2022-04-14 17:12:00|182.63|179.75|182.35|179.47|182.63|179.75|182.35|179.47|0
1649956330000|2022-04-14 17:12:10|182.49|179.61|182.56|179.68|182.63|179.75|182.49|179.61|0
1649956340000|2022-04-14 17:12:20|182.49|179.61|182.35|179.47|182.49|179.61|182.35|179.47|0
1649956350000|2022-04-14 17:12:30|182.39|179.51|182.35|179.47|182.39|179.51|182.32|179.44|0
1649956360000|2022-04-14 17:12:40|182.21|179.33|182.28|179.4|182.28|179.4|182.21|179.33|0
1649956370000|2022-04-14 17:12:50|182.21|179.33|182.21|179.33|182.21|179.33|182.14|179.26|0
1649956380000|2022-04-14 17:13:00|182.28|179.4|182.28|179.4|182.35|179.47|182.28|179.4|0
1649956390000|2022-04-14 17:13:10|182.35|179.47|182.35|179.47|182.42|179.54|182.35|179.47|0
1649956400000|2022-04-14 17:13:20|182.42|179.54|182.63|179.75|182.63|179.75|182.42|179.54|0
1649956410000|2022-04-14 17:13:30|182.91|180.03|182.84|179.96|182.98|180.1|182.84|179.96|0
1649956420000|2022-04-14 17:13:40|182.91|180.03|182.98|180.1|183.05|180.17|182.91|180.03|0
1649956430000|2022-04-14 17:13:50|183.05|180.17|182.98|180.1|183.05|180.17|182.98|180.1|0
1649956440000|2022-04-14 17:14:00|183.05|180.17|182.98|180.1|183.05|180.17|182.91|180.03|0
1649956450000|2022-04-14 17:14:10|183.05|180.17|183.05|180.17|183.05|180.17|182.98|180.1|0
1649956460000|2022-04-14 17:14:20|183.26|180.38|183.26|180.38|183.26|180.38|183.19|180.31|0
1649956470000|2022-04-14 17:14:30|183.4|180.52|183.47|180.59|183.47|180.59|183.4|180.52|0
1649956480000|2022-04-14 17:14:40|183.4|180.52|183.26|180.38|183.4|180.52|183.26|180.38|0
1649956490000|2022-04-14 17:14:50|183.19|180.31|183.4|180.52|183.4|180.52|183.19|180.31|0
1649956500000|2022-04-14 17:15:00|183.19|180.31|183.19|180.31|183.26|180.38|183.19|180.31|0
1649956510000|2022-04-14 17:15:10|183.05|180.17|183.19|180.31|183.19|180.31|183.05|180.17|0
1649956520000|2022-04-14 17:15:20|183.12|180.24|183.12|180.24|183.12|180.24|183.12|180.24|0
1649956530000|2022-04-14 17:15:30|183.05|180.17|182.98|180.1|183.12|180.24|182.98|180.1|0
1649956540000|2022-04-14 17:15:40|183.05|180.17|183.26|180.38|183.26|180.38|183.05|180.17|0
1649956550000|2022-04-14 17:15:50|183.47|180.59|183.54|180.66|183.54|180.66|183.4|180.52|0
1649956560000|2022-04-14 17:16:00|183.47|180.59|183.54|180.66|183.54|180.66|183.47|180.59|0
1649956570000|2022-04-14 17:16:10|183.61|180.73|183.68|180.8|183.75|180.87|183.61|180.73|0
1649956580000|2022-04-14 17:16:20|183.75|180.87|183.61|180.73|183.75|180.87|183.61|180.73|0
1649956590000|2022-04-14 17:16:30|183.68|180.8|183.51|180.63|183.68|180.8|183.51|180.63|0
1649956600000|2022-04-14 17:16:40|183.47|180.59|183.26|180.38|183.47|180.59|183.26|180.38|0
1649956610000|2022-04-14 17:16:50|183.33|180.45|183.33|180.45|183.33|180.45|183.33|180.45|0
1649956620000|2022-04-14 17:17:00|183.4|180.52|183.33|180.45|183.4|180.52|183.33|180.45|0
1649956630000|2022-04-14 17:17:10|183.19|180.31|182.91|180.03|183.19|180.31|182.91|180.03|0
1649956640000|2022-04-14 17:17:20|182.98|180.1|183.05|180.17|183.05|180.17|182.95|180.07|0
1649956650000|2022-04-14 17:17:30|182.98|180.1|182.91|180.03|182.98|180.1|182.84|179.96|0
1649956660000|2022-04-14 17:17:40|182.77|179.89|182.77|179.89|182.77|179.89|182.77|179.89|0
1649956670000|2022-04-14 17:17:50|182.84|179.96|182.91|180.03|182.91|180.03|182.84|179.96|0
1649956680000|2022-04-14 17:18:00|182.94|180.06|182.98|180.1|182.98|180.1|182.91|180.03|0
1649956690000|2022-04-14 17:18:10|182.77|179.89|182.7|179.82|182.84|179.96|182.7|179.82|0
1649956700000|2022-04-14 17:18:20|182.77|179.89|182.84|179.96|182.94|180.06|182.77|179.89|0
1649956710000|2022-04-14 17:18:30|182.77|179.89|182.98|180.1|182.98|180.1|182.77|179.89|0
1649956720000|2022-04-14 17:18:40|182.91|180.03|182.91|180.03|182.91|180.03|182.91|180.03|0
1649956730000|2022-04-14 17:18:50|182.7|179.82|182.98|180.1|182.98|180.1|182.7|179.82|0
1649956740000|2022-04-14 17:19:00|183.05|180.17|183.05|180.17|183.12|180.24|183.05|180.17|0
1649956750000|2022-04-14 17:19:10|183.19|180.31|183.12|180.24|183.19|180.31|183.12|180.24|0
1649956760000|2022-04-14 17:19:20|183.19|180.31|183.33|180.45|183.33|180.45|183.19|180.31|0
1649956770000|2022-04-14 17:19:30|183.47|180.59|183.4|180.52|183.54|180.66|183.4|180.52|0
1649956780000|2022-04-14 17:19:40|183.47|180.59|183.26|180.38|183.47|180.59|183.19|180.31|0
1649956790000|2022-04-14 17:19:50|183.33|180.45|183.47|180.59|183.47|180.59|183.33|180.45|0
1649956800000|2022-04-14 17:20:00|183.54|180.66|183.33|180.45|183.54|180.66|183.33|180.45|0
1649956810000|2022-04-14 17:20:10|183.4|180.52|183.26|180.38|183.4|180.52|183.22|180.34|0
1649956820000|2022-04-14 17:20:20|183.4|180.52|183.05|180.17|183.4|180.52|183.05|180.17|0
1649956830000|2022-04-14 17:20:30|183.12|180.24|182.98|180.1|183.12|180.24|182.98|180.1|0
1649956840000|2022-04-14 17:20:40|183.12|180.24|183.05|180.17|183.12|180.24|183.05|180.17|0
1649956850000|2022-04-14 17:20:50|182.98|180.1|183.05|180.17|183.05|180.17|182.91|180.03|0
1649956860000|2022-04-14 17:21:00|182.98|180.1|182.98|180.1|183.05|180.17|182.98|180.1|0
1649956870000|2022-04-14 17:21:10|182.91|180.03|182.98|180.1|183.01|180.13|182.91|180.03|0
1649956880000|2022-04-14 17:21:20|183.12|180.24|183.26|180.38|183.26|180.38|183.05|180.17|0
1649956890000|2022-04-14 17:21:30|183.33|180.45|183.4|180.52|183.47|180.59|183.33|180.45|0
1649956900000|2022-04-14 17:21:40|183.47|180.59|183.33|180.45|183.47|180.59|183.33|180.45|0
1649956910000|2022-04-14 17:21:50|183.26|180.38|183.26|180.38|183.26|180.38|183.19|180.31|0
1649956920000|2022-04-14 17:22:00|183.33|180.45|183.19|180.31|183.33|180.45|183.19|180.31|0
1649956930000|2022-04-14 17:22:10|183.05|180.17|183.05|180.17|183.12|180.24|183.05|180.17|0
1649956940000|2022-04-14 17:22:20|183.12|180.24|183.08|180.2|183.12|180.24|183.08|180.2|0
1649956950000|2022-04-14 17:22:30|183.05|180.17|182.98|180.1|183.05|180.17|182.91|180.03|0
1649956960000|2022-04-14 17:22:40|183.05|180.17|182.98|180.1|183.05|180.17|182.98|180.1|0
1649956970000|2022-04-14 17:22:50|183.12|180.24|182.98|180.1|183.12|180.24|182.98|180.1|0
1649956980000|2022-04-14 17:23:00|183.05|180.17|182.98|180.1|183.05|180.17|182.98|180.1|0
1649956990000|2022-04-14 17:23:10|183.05|180.17|182.91|180.03|183.05|180.17|182.91|180.03|0
1649957000000|2022-04-14 17:23:20|182.98|180.1|183.05|180.17|183.05|180.17|182.98|180.1|0
1649957010000|2022-04-14 17:23:30|183.12|180.24|183.12|180.24|183.12|180.24|183.12|180.24|0
1649957020000|2022-04-14 17:23:40|183.05|180.17|182.98|180.1|183.05|180.17|182.98|180.1|0
1649957030000|2022-04-14 17:23:50|183.05|180.17|182.91|180.03|183.05|180.17|182.91|180.03|0
1649957040000|2022-04-14 17:24:00|182.98|180.1|182.84|179.96|182.98|180.1|182.84|179.96|0
1649957050000|2022-04-14 17:24:10|182.77|179.89|182.84|179.96|182.84|179.96|182.77|179.89|0
1649957060000|2022-04-14 17:24:20|182.98|180.1|182.98|180.1|182.98|180.1|182.98|180.1|0
1649957070000|2022-04-14 17:24:30|183.05|180.17|183.12|180.24|183.12|180.24|183.05|180.17|0
1649957080000|2022-04-14 17:24:40|183.26|180.38|183.19|180.31|183.26|180.38|183.19|180.31|0
1649957090000|2022-04-14 17:24:50|183.26|180.38|183.05|180.17|183.26|180.38|183.05|180.17|0
1649957100000|2022-04-14 17:25:00|182.84|179.96|182.84|179.96|182.84|179.96|182.77|179.89|0
1649957110000|2022-04-14 17:25:10|182.59|179.71|182.69|179.81|182.69|179.81|182.59|179.71|0
1649957120000|2022-04-14 17:25:20|182.76|179.88|182.76|179.88|182.83|179.95|182.76|179.88|0
1649957130000|2022-04-14 17:25:30|182.98|180.1|182.83|179.95|182.98|180.1|182.83|179.95|0
1649957140000|2022-04-14 17:25:40|182.9|180.02|183.05|180.17|183.05|180.17|182.9|180.02|0
1649957150000|2022-04-14 17:25:50|182.9|180.02|182.97|180.09|182.97|180.09|182.9|180.02|0
1649957160000|2022-04-14 17:26:00|182.9|180.02|182.9|180.02|182.97|180.09|182.83|179.95|0
1649957170000|2022-04-14 17:26:10|182.97|180.09|182.9|180.02|182.97|180.09|182.9|180.02|0
1649957180000|2022-04-14 17:26:20|182.83|179.95|182.97|180.09|182.97|180.09|182.83|179.95|0
1649957190000|2022-04-14 17:26:30|182.9|180.02|182.94|180.06|182.97|180.09|182.9|180.02|0
1649957200000|2022-04-14 17:26:40|182.97|180.09|183.01|180.13|183.04|180.16|182.97|180.09|0
1649957210000|2022-04-14 17:26:50|182.9|180.02|182.9|180.02|182.97|180.09|182.9|180.02|0
1649957220000|2022-04-14 17:27:00|183.04|180.16|182.97|180.09|183.04|180.16|182.97|180.09|0
1649957230000|2022-04-14 17:27:10|183.04|180.16|183.18|180.3|183.18|180.3|183.04|180.16|0
1649957240000|2022-04-14 17:27:20|183.04|180.16|183.04|180.16|183.04|180.16|182.97|180.09|0
1649957250000|2022-04-14 17:27:30|183.11|180.23|183.18|180.3|183.18|180.3|183.11|180.23|0
1649957260000|2022-04-14 17:27:40|183.25|180.37|183.04|180.16|183.25|180.37|183.04|180.16|0
1649957270000|2022-04-14 17:27:50|183.11|180.23|182.9|180.02|183.11|180.23|182.9|180.02|0
1649957280000|2022-04-14 17:28:00|182.97|180.09|183.04|180.16|183.04|180.16|182.97|180.09|0
1649957290000|2022-04-14 17:28:10|182.97|180.09|182.97|180.09|182.97|180.09|182.9|180.02|0
1649957300000|2022-04-14 17:28:20|183.04|180.16|183.11|180.23|183.11|180.23|183.04|180.16|0
1649957310000|2022-04-14 17:28:30|182.94|180.06|182.83|179.95|182.94|180.06|182.83|179.95|0
1649957320000|2022-04-14 17:28:40|182.76|179.88|182.83|179.95|182.83|179.95|182.76|179.88|0
1649957330000|2022-04-14 17:28:50|182.9|180.02|182.97|180.09|182.97|180.09|182.9|180.02|0
1649957340000|2022-04-14 17:29:00|183.04|180.16|182.97|180.09|183.04|180.16|182.97|180.09|0
1649957350000|2022-04-14 17:29:10|182.9|180.02|182.87|179.99|182.9|180.02|182.83|179.95|0
1649957360000|2022-04-14 17:29:20|182.76|179.88|182.9|180.02|182.9|180.02|182.76|179.88|0
1649957370000|2022-04-14 17:29:30|182.83|179.95|182.83|179.95|182.83|179.95|182.83|179.95|0
1649957380000|2022-04-14 17:29:40|182.8|179.92|182.76|179.88|182.83|179.95|182.76|179.88|0
1649957400000|2022-04-14 17:30:00|182.73|179.85|182.76|179.88|182.83|179.95|182.73|179.85|0
1649957410000|2022-04-14 17:30:10|182.69|179.81|182.48|179.6|182.69|179.81|182.48|179.6|0
1649957420000|2022-04-14 17:30:20|182.45|179.57|182.48|179.6|182.55|179.67|182.45|179.57|0
1649957430000|2022-04-14 17:30:30|182.41|179.53|182.62|179.74|182.62|179.74|182.41|179.53|0
1649957440000|2022-04-14 17:30:40|182.83|179.95|182.83|179.95|182.83|179.95|182.83|179.95|0
1649957450000|2022-04-14 17:30:50|182.9|180.02|182.97|180.09|182.97|180.09|182.9|180.02|0
1649957460000|2022-04-14 17:31:00|182.9|180.02|182.62|179.74|182.9|180.02|182.62|179.74|0
1649957470000|2022-04-14 17:31:10|182.55|179.67|182.69|179.81|182.69|179.81|182.48|179.6|0
1649957480000|2022-04-14 17:31:20|182.73|179.85|182.69|179.81|182.76|179.88|182.62|179.74|0
1649957490000|2022-04-14 17:31:30|182.76|179.88|182.55|179.67|182.76|179.88|182.55|179.67|0
1649957500000|2022-04-14 17:31:40|182.48|179.6|182.48|179.6|182.48|179.6|182.48|179.6|0
1649957510000|2022-04-14 17:31:50|182.55|179.67|182.48|179.6|182.55|179.67|182.48|179.6|0
1649957520000|2022-04-14 17:32:00|182.55|179.67|182.48|179.6|182.62|179.74|182.48|179.6|0
1649957530000|2022-04-14 17:32:10|182.34|179.46|182.41|179.53|182.41|179.53|182.34|179.46|0
1649957540000|2022-04-14 17:32:20|182.34|179.46|182.2|179.32|182.34|179.46|182.2|179.32|0
1649957550000|2022-04-14 17:32:30|182.27|179.39|182.2|179.32|182.27|179.39|182.2|179.32|0
1649957560000|2022-04-14 17:32:40|182.27|179.39|182.2|179.32|182.27|179.39|182.2|179.32|0
1649957570000|2022-04-14 17:32:50|182.27|179.39|182.17|179.29|182.27|179.39|182.17|179.29|0
1649957580000|2022-04-14 17:33:00|182.13|179.25|182.13|179.25|182.2|179.32|182.13|179.25|0
1649957600000|2022-04-14 17:33:20|182.06|179.18|182.17|179.29|182.2|179.32|182.06|179.18|0
1649957610000|2022-04-14 17:33:30|182.2|179.32|182.13|179.25|182.2|179.32|182.13|179.25|0
1649957620000|2022-04-14 17:33:40|182.2|179.32|182.13|179.25|182.2|179.32|182.13|179.25|0
1649957630000|2022-04-14 17:33:50|182.06|179.18|181.99|179.11|182.06|179.18|181.99|179.11|0
1649957640000|2022-04-14 17:34:00|182.13|179.25|182.2|179.32|182.2|179.32|182.13|179.25|0
1649957650000|2022-04-14 17:34:10|182.27|179.39|182.34|179.46|182.34|179.46|182.27|179.39|0
1649957660000|2022-04-14 17:34:20|182.48|179.6|182.27|179.39|182.48|179.6|182.27|179.39|0
1649957670000|2022-04-14 17:34:30|182.34|179.46|182.41|179.53|182.41|179.53|182.27|179.39|0
1649957680000|2022-04-14 17:34:40|182.27|179.39|182.2|179.32|182.34|179.46|182.2|179.32|0
1649957690000|2022-04-14 17:34:50|182.17|179.29|182.2|179.32|182.2|179.32|182.17|179.29|0
1649957700000|2022-04-14 17:35:00|182.13|179.25|182.06|179.18|182.13|179.25|182.06|179.18|0
1649957710000|2022-04-14 17:35:10|182.13|179.25|181.99|179.11|182.13|179.25|181.99|179.11|0
1649957720000|2022-04-14 17:35:20|181.71|178.83|181.78|178.9|181.78|178.9|181.71|178.83|0
1649957730000|2022-04-14 17:35:30|181.64|178.76|181.5|178.62|181.71|178.83|181.5|178.62|0
1649957740000|2022-04-14 17:35:40|181.43|178.55|181.57|178.69|181.57|178.69|181.43|178.55|0
1649957750000|2022-04-14 17:35:50|181.71|178.83|181.71|178.83|181.71|178.83|181.64|178.76|0
1649957760000|2022-04-14 17:36:00|181.78|178.9|181.71|178.83|181.78|178.9|181.64|178.76|0
1649957770000|2022-04-14 17:36:10|181.68|178.8|181.64|178.76|181.71|178.83|181.64|178.76|0
1649957780000|2022-04-14 17:36:20|181.71|178.83|181.64|178.76|181.71|178.83|181.64|178.76|0
1649957790000|2022-04-14 17:36:30|181.78|178.9|181.71|178.83|181.78|178.9|181.64|178.76|0
1649957800000|2022-04-14 17:36:40|181.64|178.76|181.5|178.62|181.64|178.76|181.5|178.62|0
1649957810000|2022-04-14 17:36:50|181.43|178.55|181.43|178.55|181.5|178.62|181.43|178.55|0
1649957820000|2022-04-14 17:37:00|181.5|178.62|181.5|178.62|181.57|178.69|181.5|178.62|0
1649957830000|2022-04-14 17:37:10|181.57|178.69|181.54|178.66|181.61|178.73|181.54|178.66|0
1649957840000|2022-04-14 17:37:20|181.5|178.62|181.43|178.55|181.5|178.62|181.43|178.55|0
1649957850000|2022-04-14 17:37:30|181.5|178.62|181.57|178.69|181.57|178.69|181.5|178.62|0
1649957860000|2022-04-14 17:37:40|181.64|178.76|181.57|178.69|181.64|178.76|181.57|178.69|0
1649957870000|2022-04-14 17:37:50|181.5|178.62|181.5|178.62|181.5|178.62|181.5|178.62|0
1649957880000|2022-04-14 17:38:00|181.57|178.69|181.64|178.76|181.64|178.76|181.5|178.62|0
1649957890000|2022-04-14 17:38:10|181.71|178.83|181.71|178.83|181.71|178.83|181.71|178.83|0
1649957900000|2022-04-14 17:38:20|181.75|178.87|181.85|178.97|181.85|178.97|181.75|178.87|0
1649957910000|2022-04-14 17:38:30|181.78|178.9|181.71|178.83|181.78|178.9|181.71|178.83|0
1649957920000|2022-04-14 17:38:40|181.78|178.9|181.71|178.83|181.78|178.9|181.71|178.83|0
1649957930000|2022-04-14 17:38:50|181.78|178.9|181.78|178.9|181.85|178.97|181.78|178.9|0
1649957940000|2022-04-14 17:39:00|181.85|178.97|181.85|178.97|181.85|178.97|181.82|178.94|0
1649957950000|2022-04-14 17:39:10|181.78|178.9|181.78|178.9|181.82|178.94|181.78|178.9|0
1649957960000|2022-04-14 17:39:20|181.71|178.83|181.71|178.83|181.71|178.83|181.64|178.76|0
1649957970000|2022-04-14 17:39:30|181.78|178.9|182.06|179.18|182.06|179.18|181.78|178.9|0
1649957980000|2022-04-14 17:39:40|182.13|179.25|182.13|179.25|182.13|179.25|182.13|179.25|0
1649957990000|2022-04-14 17:39:50|182.06|179.18|181.99|179.11|182.06|179.18|181.99|179.11|0
1649958000000|2022-04-14 17:40:00|181.96|179.08|181.99|179.11|181.99|179.11|181.96|179.08|0
1649958010000|2022-04-14 17:40:10|181.92|179.04|182.13|179.25|182.13|179.25|181.92|179.04|0
1649958020000|2022-04-14 17:40:20|182.06|179.18|182.06|179.18|182.06|179.18|182.06|179.18|0
1649958030000|2022-04-14 17:40:30|181.99|179.11|182.06|179.18|182.1|179.22|181.99|179.11|0
1649958040000|2022-04-14 17:40:40|181.92|179.04|181.92|179.04|181.92|179.04|181.92|179.04|0
1649958050000|2022-04-14 17:40:50|181.99|179.11|181.85|178.97|181.99|179.11|181.85|178.97|0
1649958060000|2022-04-14 17:41:00|181.71|178.83|181.82|178.94|181.85|178.97|181.71|178.83|0
1649958070000|2022-04-14 17:41:10|181.85|178.97|181.99|179.11|182.06|179.18|181.85|178.97|0
1649958080000|2022-04-14 17:41:20|181.92|179.04|181.78|178.9|181.92|179.04|181.78|178.9|0
1649958090000|2022-04-14 17:41:30|181.85|178.97|181.85|178.97|181.85|178.97|181.85|178.97|0
1649958100000|2022-04-14 17:41:40|181.78|178.9|181.85|178.97|181.92|179.04|181.78|178.9|0
1649958110000|2022-04-14 17:41:50|181.92|179.04|181.78|178.9|181.92|179.04|181.71|178.83|0
1649958120000|2022-04-14 17:42:00|181.64|178.76|181.64|178.76|181.64|178.76|181.64|178.76|0
1649958130000|2022-04-14 17:42:10|181.57|178.69|181.29|178.41|181.57|178.69|181.29|178.41|0
1649958140000|2022-04-14 17:42:20|181.36|178.48|181.43|178.55|181.43|178.55|181.36|178.48|0
1649958150000|2022-04-14 17:42:30|181.5|178.62|181.57|178.69|181.57|178.69|181.5|178.62|0
1649958160000|2022-04-14 17:42:40|181.5|178.62|181.36|178.48|181.5|178.62|181.36|178.48|0
1649958170000|2022-04-14 17:42:50|181.29|178.41|181.43|178.55|181.43|178.55|181.29|178.41|0
1649958180000|2022-04-14 17:43:00|181.36|178.48|181.22|178.34|181.36|178.48|181.22|178.34|0
1649958190000|2022-04-14 17:43:10|181.29|178.41|181.22|178.34|181.29|178.41|181.22|178.34|0
1649958200000|2022-04-14 17:43:20|181.15|178.27|181.15|178.27|181.15|178.27|181.15|178.27|0
1649958210000|2022-04-14 17:43:30|181.08|178.2|180.87|177.99|181.08|178.2|180.87|177.99|0
1649958220000|2022-04-14 17:43:40|180.8|177.92|180.87|177.99|180.87|177.99|180.8|177.92|0
1649958230000|2022-04-14 17:43:50|180.8|177.92|180.87|177.99|180.87|177.99|180.8|177.92|0
1649958240000|2022-04-14 17:44:00|180.73|177.85|180.73|177.85|180.8|177.92|180.73|177.85|0
1649958250000|2022-04-14 17:44:10|180.8|177.92|180.8|177.92|180.8|177.92|180.8|177.92|0
1649958260000|2022-04-14 17:44:20|180.73|177.85|180.87|177.99|180.87|177.99|180.73|177.85|0
1649958270000|2022-04-14 17:44:30|180.73|177.85|180.7|177.82|180.73|177.85|180.67|177.79|0
1649958280000|2022-04-14 17:44:40|180.73|177.85|180.73|177.85|180.73|177.85|180.67|177.79|0
1649958290000|2022-04-14 17:44:50|180.8|177.92|180.94|178.06|180.94|178.06|180.8|177.92|0
1649958300000|2022-04-14 17:45:00|180.8|177.92|180.73|177.85|180.87|177.99|180.67|177.79|0
1649958310000|2022-04-14 17:45:10|180.8|177.92|180.66|177.78|180.8|177.92|180.66|177.78|0
1649958320000|2022-04-14 17:45:20|180.53|177.65|180.32|177.44|180.53|177.65|180.32|177.44|0
1649958330000|2022-04-14 17:45:30|180.39|177.51|180.53|177.65|180.53|177.65|180.39|177.51|0
1649958340000|2022-04-14 17:45:40|180.66|177.78|180.66|177.78|180.73|177.85|180.66|177.78|0
1649958350000|2022-04-14 17:45:50|180.6|177.72|180.46|177.58|180.6|177.72|180.46|177.58|0
1649958360000|2022-04-14 17:46:00|180.39|177.51|180.32|177.44|180.39|177.51|180.32|177.44|0
1649958370000|2022-04-14 17:46:10|180.39|177.51|180.32|177.44|180.39|177.51|180.32|177.44|0
1649958380000|2022-04-14 17:46:20|180.25|177.37|180.11|177.23|180.25|177.37|180.11|177.23|0
1649958390000|2022-04-14 17:46:30|180.04|177.16|180.04|177.16|180.18|177.3|180.04|177.16|0
1649958400000|2022-04-14 17:46:40|179.97|177.09|180.18|177.3|180.18|177.3|179.97|177.09|0
1649958410000|2022-04-14 17:46:50|180.11|177.23|180.18|177.3|180.18|177.3|180.11|177.23|0
1649958420000|2022-04-14 17:47:00|180.11|177.23|180.25|177.37|180.25|177.37|180.11|177.23|0
1649958430000|2022-04-14 17:47:10|180.11|177.23|180.04|177.16|180.11|177.23|180.04|177.16|0
1649958440000|2022-04-14 17:47:20|180.08|177.2|180.18|177.3|180.18|177.3|180.04|177.16|0
1649958450000|2022-04-14 17:47:30|180.25|177.37|180.18|177.3|180.25|177.37|180.18|177.3|0
1649958460000|2022-04-14 17:47:40|180.25|177.37|180.18|177.3|180.25|177.37|180.18|177.3|0
1649958470000|2022-04-14 17:47:50|180.25|177.37|180.11|177.23|180.25|177.37|180.11|177.23|0
1649958480000|2022-04-14 17:48:00|180.15|177.27|180.11|177.23|180.15|177.27|180.11|177.23|0
1649958490000|2022-04-14 17:48:10|180.04|177.16|180.04|177.16|180.04|177.16|180.04|177.16|0
1649958500000|2022-04-14 17:48:20|180.11|177.23|179.9|177.02|180.11|177.23|179.9|177.02|0
1649958510000|2022-04-14 17:48:30|179.83|176.95|179.83|176.95|179.9|177.02|179.83|176.95|0
1649958520000|2022-04-14 17:48:40|179.9|177.02|179.9|177.02|179.9|177.02|179.9|177.02|0
1649958530000|2022-04-14 17:48:50|179.76|176.88|179.83|176.95|179.83|176.95|179.76|176.88|0
1649958540000|2022-04-14 17:49:00|179.76|176.88|179.83|176.95|179.9|177.02|179.76|176.88|0
1649958550000|2022-04-14 17:49:10|179.9|177.02|179.9|177.02|179.9|177.02|179.9|177.02|0
1649958560000|2022-04-14 17:49:20|179.97|177.09|179.9|177.02|179.97|177.09|179.83|176.95|0
1649958570000|2022-04-14 17:49:30|179.94|177.06|180.04|177.16|180.04|177.16|179.94|177.06|0
1649958580000|2022-04-14 17:49:40|179.9|177.02|179.9|177.02|179.9|177.02|179.9|177.02|0
1649958590000|2022-04-14 17:49:50|179.83|176.95|179.97|177.09|179.97|177.09|179.83|176.95|0
1649958600000|2022-04-14 17:50:00|179.9|177.02|179.97|177.09|179.97|177.09|179.9|177.02|0
1649958610000|2022-04-14 17:50:10|180.04|177.16|180.11|177.23|180.11|177.23|180.04|177.16|0
1649958620000|2022-04-14 17:50:20|180.04|177.16|180.04|177.16|180.04|177.16|180.04|177.16|0
1649958630000|2022-04-14 17:50:30|179.97|177.09|180.04|177.16|180.04|177.16|179.97|177.09|0
1649958640000|2022-04-14 17:50:40|179.97|177.09|179.97|177.09|179.97|177.09|179.87|176.99|0
1649958650000|2022-04-14 17:50:50|180.04|177.16|180.04|177.16|180.04|177.16|180.04|177.16|0
1649958660000|2022-04-14 17:51:00|180.11|177.23|180.04|177.16|180.18|177.3|180.04|177.16|0
1649958670000|2022-04-14 17:51:10|180.11|177.23|180.18|177.3|180.18|177.3|180.11|177.23|0
1649958680000|2022-04-14 17:51:20|180.11|177.23|180.11|177.23|180.11|177.23|180.11|177.23|0
1649958690000|2022-04-14 17:51:30|180.18|177.3|179.83|176.95|180.18|177.3|179.83|176.95|0
1649958700000|2022-04-14 17:51:40|179.76|176.88|179.69|176.81|179.76|176.88|179.69|176.81|0
1649958710000|2022-04-14 17:51:50|179.76|176.88|179.76|176.88|179.76|176.88|179.76|176.88|0
1649958720000|2022-04-14 17:52:00|179.83|176.95|179.62|176.74|179.83|176.95|179.62|176.74|0
1649958730000|2022-04-14 17:52:10|179.69|176.81|179.83|176.95|179.83|176.95|179.69|176.81|0
1649958740000|2022-04-14 17:52:20|179.9|177.02|179.9|177.02|179.9|177.02|179.9|177.02|0
1649958750000|2022-04-14 17:52:30|179.83|176.95|179.9|177.02|179.9|177.02|179.83|176.95|0
1649958760000|2022-04-14 17:52:40|179.83|176.95|180.18|177.3|180.18|177.3|179.83|176.95|0
1649958770000|2022-04-14 17:52:50|180.25|177.37|180.25|177.37|180.25|177.37|180.18|177.3|0
1649958780000|2022-04-14 17:53:00|180.38|177.5|180.31|177.43|180.38|177.5|180.31|177.43|0
1649958790000|2022-04-14 17:53:10|180.38|177.5|180.45|177.57|180.52|177.64|180.38|177.5|0
1649958800000|2022-04-14 17:53:20|180.38|177.5|180.45|177.57|180.45|177.57|180.38|177.5|0
1649958810000|2022-04-14 17:53:30|180.52|177.64|180.45|177.57|180.52|177.64|180.45|177.57|0
1649958820000|2022-04-14 17:53:40|180.52|177.64|180.49|177.61|180.52|177.64|180.45|177.57|0
1649958830000|2022-04-14 17:53:50|180.38|177.5|180.31|177.43|180.38|177.5|180.31|177.43|0
1649958840000|2022-04-14 17:54:00|180.25|177.37|180.42|177.54|180.42|177.54|180.25|177.37|0
1649958850000|2022-04-14 17:54:10|180.38|177.5|180.38|177.5|180.45|177.57|180.38|177.5|0
1649958860000|2022-04-14 17:54:20|180.45|177.57|180.38|177.5|180.45|177.57|180.38|177.5|0
1649958870000|2022-04-14 17:54:30|180.52|177.64|180.45|177.57|180.52|177.64|180.45|177.57|0
1649958880000|2022-04-14 17:54:40|180.38|177.5|180.38|177.5|180.42|177.54|180.38|177.5|0
1649958890000|2022-04-14 17:54:50|180.42|177.54|180.52|177.64|180.52|177.64|180.38|177.5|0
1649958900000|2022-04-14 17:55:00|180.45|177.57|180.52|177.64|180.52|177.64|180.38|177.5|0
1649958910000|2022-04-14 17:55:10|180.45|177.57|180.24|177.36|180.45|177.57|180.24|177.36|0
1649958920000|2022-04-14 17:55:20|180.38|177.5|180.38|177.5|180.45|177.57|180.38|177.5|0
1649958930000|2022-04-14 17:55:30|180.31|177.43|180.45|177.57|180.45|177.57|180.31|177.43|0
1649958940000|2022-04-14 17:55:40|180.38|177.5|180.38|177.5|180.42|177.54|180.38|177.5|0
1649958950000|2022-04-14 17:55:50|180.31|177.43|180.24|177.36|180.31|177.43|180.24|177.36|0
1649958960000|2022-04-14 17:56:00|180.18|177.3|180.11|177.23|180.24|177.36|180.11|177.23|0
1649958970000|2022-04-14 17:56:10|180.04|177.16|179.83|176.95|180.04|177.16|179.83|176.95|0
1649958980000|2022-04-14 17:56:20|179.9|177.02|179.69|176.81|179.9|177.02|179.69|176.81|0
1649958990000|2022-04-14 17:56:30|179.76|176.88|179.69|176.81|179.76|176.88|179.69|176.81|0
1649959000000|2022-04-14 17:56:40|179.9|177.02|179.9|177.02|179.9|177.02|179.9|177.02|0
1649959010000|2022-04-14 17:56:50|179.97|177.09|179.9|177.02|179.97|177.09|179.9|177.02|0
1649959020000|2022-04-14 17:57:00|179.76|176.88|179.62|176.74|179.76|176.88|179.62|176.74|0
1649959030000|2022-04-14 17:57:10|179.76|176.88|179.9|177.02|179.97|177.09|179.76|176.88|0
1649959040000|2022-04-14 17:57:20|179.97|177.09|179.9|177.02|179.97|177.09|179.83|176.95|0
1649959050000|2022-04-14 17:57:30|179.83|176.95|179.83|176.95|179.83|176.95|179.83|176.95|0
1649959060000|2022-04-14 17:57:40|179.76|176.88|179.83|176.95|179.83|176.95|179.76|176.88|0
1649959070000|2022-04-14 17:57:50|179.9|177.02|179.9|177.02|179.9|177.02|179.9|177.02|0
1649959080000|2022-04-14 17:58:00|179.97|177.09|179.9|177.02|179.97|177.09|179.9|177.02|0
1649959090000|2022-04-14 17:58:10|179.83|176.95|180.04|177.16|180.04|177.16|179.83|176.95|0
1649959100000|2022-04-14 17:58:20|180.1|177.22|180.04|177.16|180.1|177.22|180.04|177.16|0
1649959110000|2022-04-14 17:58:30|179.97|177.09|179.97|177.09|179.97|177.09|179.9|177.02|0
1649959120000|2022-04-14 17:58:40|180.04|177.16|179.69|176.81|180.04|177.16|179.69|176.81|0
1649959130000|2022-04-14 17:58:50|179.76|176.88|179.76|176.88|179.83|176.95|179.76|176.88|0
1649959140000|2022-04-14 17:59:00|179.69|176.81|179.83|176.95|179.83|176.95|179.69|176.81|0
1649959150000|2022-04-14 17:59:10|179.76|176.88|179.76|176.88|179.76|176.88|179.69|176.81|0
1649959160000|2022-04-14 17:59:20|179.55|176.67|179.69|176.81|179.69|176.81|179.55|176.67|0
1649959170000|2022-04-14 17:59:30|179.76|176.88|179.69|176.81|179.76|176.88|179.69|176.81|0
1649959180000|2022-04-14 17:59:40|179.62|176.74|179.62|176.74|179.69|176.81|179.62|176.74|0
1649959190000|2022-04-14 17:59:50|179.55|176.67|179|176.12|179.55|176.67|179|176.12|0
1649959200000|2022-04-14 18:00:00|179.07|176.19|178.93|176.05|179.07|176.19|178.93|176.05|0
1649959210000|2022-04-14 18:00:10|178.86|175.98|178.93|176.05|179|176.12|178.86|175.98|0
1649959220000|2022-04-14 18:00:20|178.83|175.95|178.59|175.71|178.83|175.95|178.59|175.71|0
1649959230000|2022-04-14 18:00:30|178.66|175.78|178.66|175.78|178.66|175.78|178.59|175.71|0
1649959240000|2022-04-14 18:00:40|178.76|175.88|178.79|175.91|178.79|175.91|178.76|175.88|0
1649959250000|2022-04-14 18:00:50|178.72|175.84|178.72|175.84|178.72|175.84|178.72|175.84|0
1649959260000|2022-04-14 18:01:00|178.86|175.98|179.07|176.19|179.07|176.19|178.86|175.98|0
1649959270000|2022-04-14 18:01:10|179.14|176.26|179|176.12|179.14|176.26|179|176.12|0
1649959280000|2022-04-14 18:01:20|178.93|176.05|179.14|176.26|179.14|176.26|178.93|176.05|0
1649959290000|2022-04-14 18:01:30|179.07|176.19|178.93|176.05|179.07|176.19|178.93|176.05|0
1649959300000|2022-04-14 18:01:40|179|176.12|178.79|175.91|179|176.12|178.79|175.91|0
1649959310000|2022-04-14 18:01:50|178.86|175.98|178.72|175.84|178.86|175.98|178.66|175.78|0
1649959320000|2022-04-14 18:02:00|178.59|175.71|178.52|175.64|178.59|175.71|178.52|175.64|0
1649959330000|2022-04-14 18:02:10|178.55|175.67|178.59|175.71|178.59|175.71|178.55|175.67|0
1649959340000|2022-04-14 18:02:20|178.55|175.67|178.59|175.71|178.59|175.71|178.55|175.67|0
1649959350000|2022-04-14 18:02:30|178.72|175.84|179|176.12|179|176.12|178.72|175.84|0
1649959360000|2022-04-14 18:02:40|179.14|176.26|179.07|176.19|179.14|176.26|179|176.12|0
1649959380000|2022-04-14 18:03:00|178.93|176.05|178.93|176.05|178.93|176.05|178.93|176.05|0
1649959390000|2022-04-14 18:03:10|178.86|175.98|178.72|175.84|178.86|175.98|178.72|175.84|0
1649959400000|2022-04-14 18:03:20|178.65|175.77|178.72|175.84|178.79|175.91|178.65|175.77|0
1649959410000|2022-04-14 18:03:30|178.69|175.81|178.65|175.77|178.69|175.81|178.65|175.77|0
1649959420000|2022-04-14 18:03:40|178.59|175.71|178.59|175.71|178.59|175.71|178.59|175.71|0
1649959430000|2022-04-14 18:03:50|178.52|175.64|178.52|175.64|178.59|175.71|178.52|175.64|0
1649959440000|2022-04-14 18:04:00|178.45|175.57|178.45|175.57|178.45|175.57|178.45|175.57|0
1649959450000|2022-04-14 18:04:10|178.38|175.5|177.83|174.95|178.38|175.5|177.83|174.95|0
1649959460000|2022-04-14 18:04:20|177.9|175.02|177.83|174.95|178.11|175.23|177.83|174.95|0
1649959470000|2022-04-14 18:04:30|177.76|174.88|177.9|175.02|177.9|175.02|177.69|174.81|0
1649959480000|2022-04-14 18:04:40|177.76|174.88|177.76|174.88|177.76|174.88|177.76|174.88|0
1649959490000|2022-04-14 18:04:50|178.04|175.16|177.97|175.09|178.04|175.16|177.97|175.09|0
1649959500000|2022-04-14 18:05:00|177.9|175.02|178.04|175.16|178.04|175.16|177.9|175.02|0
1649959510000|2022-04-14 18:05:10|178.1|175.22|178.1|175.22|178.1|175.22|178.04|175.16|0
1649959520000|2022-04-14 18:05:20|178.17|175.29|178.24|175.36|178.24|175.36|178.1|175.22|0
1649959530000|2022-04-14 18:05:30|178.17|175.29|177.97|175.09|178.17|175.29|177.97|175.09|0
1649959540000|2022-04-14 18:05:40|177.9|175.02|177.9|175.02|177.9|175.02|177.83|174.95|0
1649959550000|2022-04-14 18:05:50|178.04|175.16|178.17|175.29|178.17|175.29|178.04|175.16|0
1649959560000|2022-04-14 18:06:00|178.1|175.22|178.17|175.29|178.24|175.36|178.1|175.22|0
1649959570000|2022-04-14 18:06:10|178.24|175.36|178.31|175.43|178.31|175.43|178.24|175.36|0
1649959580000|2022-04-14 18:06:20|178.24|175.36|178.24|175.36|178.31|175.43|178.24|175.36|0
1649959590000|2022-04-14 18:06:30|178.31|175.43|178.17|175.29|178.31|175.43|178.17|175.29|0
1649959600000|2022-04-14 18:06:40|178.24|175.36|178.1|175.22|178.24|175.36|178.1|175.22|0
1649959610000|2022-04-14 18:06:50|178.04|175.16|177.97|175.09|178.04|175.16|177.9|175.02|0
1649959620000|2022-04-14 18:07:00|178.04|175.16|178.24|175.36|178.24|175.36|178.04|175.16|0
1649959630000|2022-04-14 18:07:10|178.17|175.29|178.17|175.29|178.17|175.29|178.17|175.29|0
1649959640000|2022-04-14 18:07:20|178.24|175.36|178.1|175.22|178.24|175.36|178.1|175.22|0
1649959650000|2022-04-14 18:07:30|178.04|175.16|178.28|175.4|178.28|175.4|178.04|175.16|0
1649959660000|2022-04-14 18:07:40|178.58|175.7|178.65|175.77|178.65|175.77|178.58|175.7|0
1649959670000|2022-04-14 18:07:50|178.72|175.84|178.72|175.84|178.79|175.91|178.72|175.84|0
1649959680000|2022-04-14 18:08:00|178.65|175.77|178.52|175.64|178.65|175.77|178.52|175.64|0
1649959690000|2022-04-14 18:08:10|178.58|175.7|178.72|175.84|178.72|175.84|178.58|175.7|0
1649959700000|2022-04-14 18:08:20|178.65|175.77|178.76|175.88|178.76|175.88|178.65|175.77|0
1649959710000|2022-04-14 18:08:30|178.72|175.84|178.65|175.77|178.72|175.84|178.65|175.77|0
1649959720000|2022-04-14 18:08:40|178.72|175.84|178.79|175.91|178.79|175.91|178.72|175.84|0
1649959730000|2022-04-14 18:08:50|178.72|175.84|178.93|176.05|178.93|176.05|178.72|175.84|0
1649959740000|2022-04-14 18:09:00|179|176.12|179.2|176.32|179.2|176.32|179|176.12|0
1649959750000|2022-04-14 18:09:10|179|176.12|178.93|176.05|179|176.12|178.93|176.05|0
1649959760000|2022-04-14 18:09:20|178.86|175.98|178.86|175.98|178.93|176.05|178.86|175.98|0
1649959770000|2022-04-14 18:09:30|178.93|176.05|178.96|176.08|179|176.12|178.93|176.05|0
1649959780000|2022-04-14 18:09:40|179|176.12|179|176.12|179.06|176.18|179|176.12|0
1649959790000|2022-04-14 18:09:50|179.06|176.18|179|176.12|179.06|176.18|179|176.12|0
1649959800000|2022-04-14 18:10:00|178.93|176.05|178.93|176.05|178.93|176.05|178.86|175.98|0
1649959810000|2022-04-14 18:10:10|179|176.12|179.13|176.25|179.13|176.25|179|176.12|0
1649959820000|2022-04-14 18:10:20|179.06|176.18|179.06|176.18|179.06|176.18|179|176.12|0
1649959830000|2022-04-14 18:10:30|179.13|176.25|178.93|176.05|179.13|176.25|178.93|176.05|0
1649959840000|2022-04-14 18:10:40|178.86|175.98|178.72|175.84|178.86|175.98|178.72|175.84|0
1649959850000|2022-04-14 18:10:50|178.79|175.91|178.93|176.05|178.93|176.05|178.79|175.91|0
1649959860000|2022-04-14 18:11:00|178.86|175.98|178.93|176.05|178.93|176.05|178.86|175.98|0
1649959870000|2022-04-14 18:11:10|179|176.12|178.93|176.05|179|176.12|178.93|176.05|0
1649959880000|2022-04-14 18:11:20|178.72|175.84|178.86|175.98|178.86|175.98|178.65|175.77|0
1649959890000|2022-04-14 18:11:30|178.76|175.88|178.79|175.91|178.79|175.91|178.72|175.84|0
1649959900000|2022-04-14 18:11:40|178.86|175.98|178.79|175.91|178.86|175.98|178.79|175.91|0
1649959910000|2022-04-14 18:11:50|178.72|175.84|178.72|175.84|178.72|175.84|178.72|175.84|0
1649959920000|2022-04-14 18:12:00|178.76|175.88|178.72|175.84|178.76|175.88|178.65|175.77|0
1649959930000|2022-04-14 18:12:10|178.65|175.77|178.65|175.77|178.65|175.77|178.58|175.7|0
1649959940000|2022-04-14 18:12:20|178.72|175.84|178.79|175.91|178.79|175.91|178.65|175.77|0
1649959950000|2022-04-14 18:12:30|178.72|175.84|178.72|175.84|178.72|175.84|178.65|175.77|0
1649959960000|2022-04-14 18:12:40|178.69|175.81|178.76|175.88|178.76|175.88|178.65|175.77|0
1649959970000|2022-04-14 18:12:50|178.79|175.91|178.72|175.84|178.79|175.91|178.72|175.84|0
1649959980000|2022-04-14 18:13:00|178.65|175.77|178.51|175.63|178.65|175.77|178.51|175.63|0
1649959990000|2022-04-14 18:13:10|178.58|175.7|178.51|175.63|178.58|175.7|178.44|175.56|0
1649960000000|2022-04-14 18:13:20|178.58|175.7|178.65|175.77|178.65|175.77|178.58|175.7|0
1649960010000|2022-04-14 18:13:30|178.79|175.91|178.86|175.98|178.86|175.98|178.79|175.91|0
1649960020000|2022-04-14 18:13:40|178.79|175.91|178.86|175.98|178.86|175.98|178.79|175.91|0
1649960030000|2022-04-14 18:13:50|178.93|176.05|178.99|176.11|178.99|176.11|178.93|176.05|0
1649960040000|2022-04-14 18:14:00|179.06|176.18|179.13|176.25|179.13|176.25|178.99|176.11|0
1649960050000|2022-04-14 18:14:10|179.27|176.39|179.2|176.32|179.27|176.39|179.13|176.25|0
1649960060000|2022-04-14 18:14:20|179.27|176.39|179.2|176.32|179.27|176.39|179.2|176.32|0
1649960070000|2022-04-14 18:14:30|179.24|176.36|179.13|176.25|179.24|176.36|179.13|176.25|0
1649960080000|2022-04-14 18:14:40|179.17|176.29|178.99|176.11|179.17|176.29|178.99|176.11|0
1649960090000|2022-04-14 18:14:50|178.86|175.98|178.72|175.84|178.86|175.98|178.72|175.84|0
1649960100000|2022-04-14 18:15:00|178.44|175.56|178.31|175.43|178.44|175.56|178.31|175.43|0
1649960110000|2022-04-14 18:15:10|178.44|175.56|178.79|175.91|178.79|175.91|178.44|175.56|0
1649960120000|2022-04-14 18:15:20|178.86|175.98|178.92|176.04|178.99|176.11|178.86|175.98|0
1649960130000|2022-04-14 18:15:30|178.86|175.98|178.58|175.7|178.86|175.98|178.58|175.7|0
1649960140000|2022-04-14 18:15:40|178.65|175.77|178.58|175.7|178.65|175.77|178.58|175.7|0
1649960150000|2022-04-14 18:15:50|178.51|175.63|178.37|175.49|178.58|175.7|178.37|175.49|0
1649960160000|2022-04-14 18:16:00|178.34|175.46|178.58|175.7|178.58|175.7|178.34|175.46|0
1649960170000|2022-04-14 18:16:10|178.51|175.63|178.51|175.63|178.55|175.67|178.44|175.56|0
1649960180000|2022-04-14 18:16:20|178.72|175.84|178.58|175.7|178.72|175.84|178.58|175.7|0
1649960190000|2022-04-14 18:16:30|178.68|175.8|178.75|175.87|178.75|175.87|178.68|175.8|0
1649960200000|2022-04-14 18:16:40|178.72|175.84|178.79|175.91|178.82|175.94|178.72|175.84|0
1649960210000|2022-04-14 18:16:50|178.82|175.94|179.06|176.18|179.06|176.18|178.82|175.94|0
1649960220000|2022-04-14 18:17:00|179.2|176.32|179.2|176.32|179.2|176.32|179.2|176.32|0
1649960230000|2022-04-14 18:17:10|179.27|176.39|179.2|176.32|179.27|176.39|179.2|176.32|0
1649960240000|2022-04-14 18:17:20|179.13|176.25|179.2|176.32|179.2|176.32|179.06|176.18|0
1649960250000|2022-04-14 18:17:30|179.27|176.39|179.2|176.32|179.27|176.39|179.2|176.32|0
1649960260000|2022-04-14 18:17:40|179.13|176.25|179.13|176.25|179.2|176.32|179.13|176.25|0
1649960270000|2022-04-14 18:17:50|179.2|176.32|179.34|176.46|179.34|176.46|179.2|176.32|0
1649960280000|2022-04-14 18:18:00|179.27|176.39|179.27|176.39|179.34|176.46|179.27|176.39|0
1649960290000|2022-04-14 18:18:10|179.23|176.35|179.41|176.53|179.47|176.59|179.23|176.35|0
1649960300000|2022-04-14 18:18:20|179.47|176.59|179.54|176.66|179.54|176.66|179.47|176.59|0
1649960310000|2022-04-14 18:18:30|179.47|176.59|179.41|176.53|179.47|176.59|179.41|176.53|0
1649960320000|2022-04-14 18:18:40|179.34|176.46|179.47|176.59|179.54|176.66|179.34|176.46|0
1649960330000|2022-04-14 18:18:50|179.54|176.66|179.47|176.59|179.54|176.66|179.47|176.59|0
1649960340000|2022-04-14 18:19:00|179.41|176.53|179.54|176.66|179.54|176.66|179.41|176.53|0
1649960350000|2022-04-14 18:19:10|179.47|176.59|179.54|176.66|179.54|176.66|179.47|176.59|0
1649960360000|2022-04-14 18:19:20|179.61|176.73|179.96|177.08|179.96|177.08|179.61|176.73|0
1649960380000|2022-04-14 18:19:40|179.89|177.01|179.82|176.94|179.89|177.01|179.82|176.94|0
1649960390000|2022-04-14 18:19:50|179.79|176.91|179.89|177.01|179.89|177.01|179.79|176.91|0
1649960400000|2022-04-14 18:20:00|180.13|177.25|180.37|177.49|180.37|177.49|180.13|177.25|0
1649960410000|2022-04-14 18:20:10|180.51|177.63|180.1|177.22|180.51|177.63|180.1|177.22|0
1649960420000|2022-04-14 18:20:20|180.16|177.28|180.3|177.42|180.37|177.49|180.16|177.28|0
1649960430000|2022-04-14 18:20:30|180.23|177.35|180.3|177.42|180.3|177.42|180.23|177.35|0
1649960440000|2022-04-14 18:20:40|180.23|177.35|180.3|177.42|180.3|177.42|180.16|177.28|0
1649960450000|2022-04-14 18:20:50|180.23|177.35|180.44|177.56|180.51|177.63|180.23|177.35|0
1649960460000|2022-04-14 18:21:00|180.51|177.63|180.58|177.7|180.72|177.84|180.51|177.63|0
1649960470000|2022-04-14 18:21:10|180.51|177.63|180.37|177.49|180.58|177.7|180.37|177.49|0
1649960480000|2022-04-14 18:21:20|180.44|177.56|180.44|177.56|180.44|177.56|180.37|177.49|0
1649960490000|2022-04-14 18:21:30|180.51|177.63|180.44|177.56|180.51|177.63|180.44|177.56|0
1649960500000|2022-04-14 18:21:40|180.51|177.63|180.65|177.77|180.65|177.77|180.51|177.63|0
1649960510000|2022-04-14 18:21:50|180.58|177.7|180.37|177.49|180.58|177.7|180.37|177.49|0
1649960520000|2022-04-14 18:22:00|180.44|177.56|180.51|177.63|180.65|177.77|180.44|177.56|0
1649960530000|2022-04-14 18:22:10|180.58|177.7|180.58|177.7|180.58|177.7|180.58|177.7|0
1649960540000|2022-04-14 18:22:20|180.65|177.77|180.79|177.91|180.79|177.91|180.58|177.7|0
1649960550000|2022-04-14 18:22:30|180.72|177.84|180.72|177.84|180.72|177.84|180.72|177.84|0
1649960560000|2022-04-14 18:22:40|180.79|177.91|180.93|178.05|180.93|178.05|180.72|177.84|0
1649960570000|2022-04-14 18:22:50|181|178.12|180.86|177.98|181|178.12|180.86|177.98|0
1649960580000|2022-04-14 18:23:00|180.93|178.05|180.79|177.91|180.93|178.05|180.79|177.91|0
1649960590000|2022-04-14 18:23:10|180.72|177.84|180.75|177.87|180.75|177.87|180.68|177.8|0
1649960600000|2022-04-14 18:23:20|180.79|177.91|180.79|177.91|180.79|177.91|180.79|177.91|0
1649960610000|2022-04-14 18:23:30|180.86|177.98|180.82|177.94|180.86|177.98|180.82|177.94|0
1649960620000|2022-04-14 18:23:40|180.86|177.98|180.86|177.98|180.93|178.05|180.86|177.98|0
1649960630000|2022-04-14 18:23:50|180.93|178.05|181.2|178.32|181.2|178.32|180.93|178.05|0
1649960640000|2022-04-14 18:24:00|181.13|178.25|180.93|178.05|181.13|178.25|180.93|178.05|0
1649960650000|2022-04-14 18:24:10|181.06|178.18|180.93|178.05|181.13|178.25|180.93|178.05|0
1649960660000|2022-04-14 18:24:20|180.99|178.11|181.13|178.25|181.2|178.32|180.99|178.11|0
1649960670000|2022-04-14 18:24:30|181.06|178.18|181.2|178.32|181.2|178.32|181.06|178.18|0
1649960680000|2022-04-14 18:24:40|181.13|178.25|181.06|178.18|181.13|178.25|181.06|178.18|0
1649960690000|2022-04-14 18:24:50|181.13|178.25|181.13|178.25|181.13|178.25|181.06|178.18|0
1649960700000|2022-04-14 18:25:00|180.99|178.11|180.99|178.11|180.99|178.11|180.93|178.05|0
1649960710000|2022-04-14 18:25:10|181.06|178.18|181.2|178.32|181.2|178.32|181.06|178.18|0
1649960720000|2022-04-14 18:25:20|181.06|178.18|181.13|178.25|181.13|178.25|181.06|178.18|0
1649960730000|2022-04-14 18:25:30|181.2|178.32|181.13|178.25|181.2|178.32|181.13|178.25|0
1649960740000|2022-04-14 18:25:40|181.27|178.39|181.34|178.46|181.34|178.46|181.27|178.39|0
1649960750000|2022-04-14 18:25:50|181.2|178.32|181.2|178.32|181.27|178.39|181.2|178.32|0
1649960760000|2022-04-14 18:26:00|181.13|178.25|181.2|178.32|181.2|178.32|181.06|178.18|0
1649960770000|2022-04-14 18:26:10|181.17|178.29|181.2|178.32|181.2|178.32|181.13|178.25|0
1649960780000|2022-04-14 18:26:20|181.13|178.25|181.13|178.25|181.13|178.25|181.13|178.25|0
1649960790000|2022-04-14 18:26:30|181.2|178.32|180.92|178.04|181.2|178.32|180.92|178.04|0
1649960800000|2022-04-14 18:26:40|181.06|178.18|181.06|178.18|181.06|178.18|181.06|178.18|0
1649960810000|2022-04-14 18:26:50|181.13|178.25|181.2|178.32|181.2|178.32|181.13|178.25|0
1649960820000|2022-04-14 18:27:00|181.13|178.25|180.99|178.11|181.13|178.25|180.99|178.11|0
1649960830000|2022-04-14 18:27:10|181.06|178.18|181.06|178.18|181.06|178.18|180.99|178.11|0
1649960840000|2022-04-14 18:27:20|180.99|178.11|180.92|178.04|180.99|178.11|180.92|178.04|0
1649960850000|2022-04-14 18:27:30|180.99|178.11|180.92|178.04|180.99|178.11|180.92|178.04|0
1649960860000|2022-04-14 18:27:40|180.85|177.97|180.85|177.97|180.85|177.97|180.85|177.97|0
1649960870000|2022-04-14 18:27:50|180.78|177.9|180.85|177.97|180.85|177.97|180.78|177.9|0
1649960880000|2022-04-14 18:28:00|180.82|177.94|180.72|177.84|180.82|177.94|180.72|177.84|0
1649960890000|2022-04-14 18:28:10|180.65|177.77|180.51|177.63|180.65|177.77|180.51|177.63|0
1649960900000|2022-04-14 18:28:20|180.23|177.35|180.3|177.42|180.3|177.42|180.23|177.35|0
1649960910000|2022-04-14 18:28:30|180.37|177.49|180.3|177.42|180.37|177.49|180.3|177.42|0
1649960920000|2022-04-14 18:28:40|180.23|177.35|179.95|177.07|180.23|177.35|179.95|177.07|0
1649960930000|2022-04-14 18:28:50|180.02|177.14|179.92|177.04|180.02|177.14|179.92|177.04|0
1649960940000|2022-04-14 18:29:00|179.88|177|179.95|177.07|179.95|177.07|179.88|177|0
1649960950000|2022-04-14 18:29:10|179.88|177|179.88|177|179.88|177|179.81|176.93|0
1649960960000|2022-04-14 18:29:20|179.75|176.87|179.81|176.93|179.88|177|179.75|176.87|0
1649960970000|2022-04-14 18:29:30|179.88|177|180.02|177.14|180.02|177.14|179.88|177|0
1649960990000|2022-04-14 18:29:50|180.06|177.18|180.2|177.32|180.2|177.32|180.06|177.18|0
1649961000000|2022-04-14 18:30:00|180.09|177.21|180.02|177.14|180.16|177.28|180.02|177.14|0
1649961010000|2022-04-14 18:30:10|180.09|177.21|179.81|176.93|180.09|177.21|179.81|176.93|0
1649961020000|2022-04-14 18:30:20|179.88|177|179.64|176.76|179.88|177|179.64|176.76|0
1649961030000|2022-04-14 18:30:30|179.68|176.8|179.68|176.8|179.68|176.8|179.68|176.8|0
1649961040000|2022-04-14 18:30:40|179.75|176.87|179.61|176.73|179.75|176.87|179.61|176.73|0
1649961050000|2022-04-14 18:30:50|179.68|176.8|179.61|176.73|179.68|176.8|179.61|176.73|0
1649961060000|2022-04-14 18:31:00|179.54|176.66|179.61|176.73|179.61|176.73|179.54|176.66|0
1649961070000|2022-04-14 18:31:10|179.74|176.86|179.68|176.8|179.74|176.86|179.68|176.8|0
1649961080000|2022-04-14 18:31:20|179.88|177|179.68|176.8|179.88|177|179.68|176.8|0
1649961090000|2022-04-14 18:31:30|179.74|176.86|179.68|176.8|179.74|176.86|179.68|176.8|0
1649961100000|2022-04-14 18:31:40|179.74|176.86|179.85|176.97|179.85|176.97|179.74|176.86|0
1649961110000|2022-04-14 18:31:50|179.81|176.93|180.02|177.14|180.16|177.28|179.81|176.93|0
1649961120000|2022-04-14 18:32:00|180.09|177.21|179.88|177|180.09|177.21|179.88|177|0
1649961130000|2022-04-14 18:32:10|179.95|177.07|179.88|177|179.95|177.07|179.88|177|0
1649961140000|2022-04-14 18:32:20|179.95|177.07|179.95|177.07|180.02|177.14|179.95|177.07|0
1649961150000|2022-04-14 18:32:30|179.88|177|179.88|177|179.95|177.07|179.88|177|0
1649961160000|2022-04-14 18:32:40|179.95|177.07|179.92|177.04|179.95|177.07|179.92|177.04|0
1649961170000|2022-04-14 18:32:50|180.02|177.14|179.88|177|180.02|177.14|179.88|177|0
1649961180000|2022-04-14 18:33:00|179.99|177.11|180.09|177.21|180.09|177.21|179.99|177.11|0
1649961190000|2022-04-14 18:33:10|180.16|177.28|180.37|177.49|180.37|177.49|180.16|177.28|0
1649961200000|2022-04-14 18:33:20|180.44|177.56|180.57|177.69|180.57|177.69|180.44|177.56|0
1649961210000|2022-04-14 18:33:30|180.5|177.62|180.5|177.62|180.5|177.62|180.44|177.56|0
1649961220000|2022-04-14 18:33:40|181.06|178.18|181.27|178.39|181.27|178.39|181.06|178.18|0
1649961230000|2022-04-14 18:33:50|181.2|178.32|181.27|178.39|181.34|178.46|181.2|178.32|0
1649961240000|2022-04-14 18:34:00|181.55|178.67|181.41|178.53|181.55|178.67|181.41|178.53|0
1649961250000|2022-04-14 18:34:10|181.48|178.6|181.44|178.56|181.48|178.6|181.41|178.53|0
1649961260000|2022-04-14 18:34:20|181.41|178.53|181.34|178.46|181.41|178.53|181.34|178.46|0
1649961270000|2022-04-14 18:34:30|181.27|178.39|181.27|178.39|181.27|178.39|181.27|178.39|0
1649961280000|2022-04-14 18:34:40|181.13|178.25|181.06|178.18|181.13|178.25|180.92|178.04|0
1649961290000|2022-04-14 18:34:50|181.13|178.25|181.27|178.39|181.27|178.39|181.13|178.25|0
1649961300000|2022-04-14 18:35:00|181.3|178.42|181.34|178.46|181.34|178.46|181.2|178.32|0
1649961310000|2022-04-14 18:35:10|181.41|178.53|181.48|178.6|181.48|178.6|181.41|178.53|0
1649961320000|2022-04-14 18:35:20|181.55|178.67|181.55|178.67|181.55|178.67|181.51|178.63|0
1649961330000|2022-04-14 18:35:30|181.48|178.6|181.27|178.39|181.48|178.6|181.27|178.39|0
1649961340000|2022-04-14 18:35:40|181.41|178.53|181.27|178.39|181.41|178.53|181.27|178.39|0
1649961350000|2022-04-14 18:35:50|181.34|178.46|181.41|178.53|181.48|178.6|181.34|178.46|0
1649961360000|2022-04-14 18:36:00|181.27|178.39|181.41|178.53|181.41|178.53|181.27|178.39|0
1649961370000|2022-04-14 18:36:10|181.37|178.49|181.34|178.46|181.41|178.53|181.27|178.39|0
1649961380000|2022-04-14 18:36:20|181.3|178.42|181.2|178.32|181.3|178.42|181.16|178.28|0
1649961390000|2022-04-14 18:36:30|181.34|178.46|181.34|178.46|181.34|178.46|181.34|178.46|0
1649961400000|2022-04-14 18:36:40|181.27|178.39|181.2|178.32|181.27|178.39|181.2|178.32|0
1649961410000|2022-04-14 18:36:50|181.13|178.25|181.2|178.32|181.2|178.32|181.13|178.25|0
1649961420000|2022-04-14 18:37:00|181.13|178.25|181.2|178.32|181.2|178.32|180.99|178.11|0
1649961430000|2022-04-14 18:37:10|181.27|178.39|181.41|178.53|181.41|178.53|181.27|178.39|0
1649961440000|2022-04-14 18:37:20|181.34|178.46|181.27|178.39|181.34|178.46|181.27|178.39|0
1649961450000|2022-04-14 18:37:30|181.34|178.46|181.27|178.39|181.34|178.46|181.27|178.39|0
1649961460000|2022-04-14 18:37:40|181.34|178.46|181.2|178.32|181.34|178.46|181.13|178.25|0
1649961470000|2022-04-14 18:37:50|181.16|178.28|181.41|178.53|181.41|178.53|181.16|178.28|0
1649961480000|2022-04-14 18:38:00|181.34|178.46|181.48|178.6|181.48|178.6|181.34|178.46|0
1649961490000|2022-04-14 18:38:10|181.41|178.53|181.48|178.6|181.48|178.6|181.41|178.53|0
1649961500000|2022-04-14 18:38:20|181.44|178.56|181.41|178.53|181.48|178.6|181.41|178.53|0
1649961510000|2022-04-14 18:38:30|181.48|178.6|181.55|178.67|181.55|178.67|181.48|178.6|0
1649961520000|2022-04-14 18:38:40|181.48|178.6|181.44|178.56|181.48|178.6|181.41|178.53|0
1649961530000|2022-04-14 18:38:50|181.41|178.53|181.48|178.6|181.48|178.6|181.41|178.53|0
1649961540000|2022-04-14 18:39:00|181.41|178.53|181.41|178.53|181.48|178.6|181.41|178.53|0
1649961550000|2022-04-14 18:39:10|181.48|178.6|181.48|178.6|181.48|178.6|181.48|178.6|0
1649961560000|2022-04-14 18:39:20|181.41|178.53|181.41|178.53|181.41|178.53|181.41|178.53|0
1649961570000|2022-04-14 18:39:30|181.47|178.59|181.82|178.94|181.96|179.08|181.47|178.59|0
1649961580000|2022-04-14 18:39:40|181.75|178.87|181.68|178.8|181.75|178.87|181.68|178.8|0
1649961590000|2022-04-14 18:39:50|181.54|178.66|181.61|178.73|181.61|178.73|181.54|178.66|0
1649961600000|2022-04-14 18:40:00|181.54|178.66|181.61|178.73|181.61|178.73|181.47|178.59|0
1649961610000|2022-04-14 18:40:10|181.54|178.66|181.47|178.59|181.54|178.66|181.47|178.59|0
1649961620000|2022-04-14 18:40:20|181.4|178.52|181.27|178.39|181.4|178.52|181.27|178.39|0
1649961630000|2022-04-14 18:40:30|181.47|178.59|181.4|178.52|181.47|178.59|181.4|178.52|0
1649961640000|2022-04-14 18:40:40|181.37|178.49|181.47|178.59|181.54|178.66|181.37|178.49|0
1649961650000|2022-04-14 18:40:50|181.27|178.39|181.34|178.46|181.34|178.46|181.27|178.39|0
1649961660000|2022-04-14 18:41:00|181.27|178.39|181.34|178.46|181.34|178.46|181.27|178.39|0
1649961670000|2022-04-14 18:41:10|181.4|178.52|181.4|178.52|181.4|178.52|181.34|178.46|0
1649961680000|2022-04-14 18:41:20|181.33|178.45|181.44|178.56|181.47|178.59|181.33|178.45|0
1649961690000|2022-04-14 18:41:30|181.4|178.52|181.47|178.59|181.54|178.66|181.4|178.52|0
1649961700000|2022-04-14 18:41:40|181.4|178.52|181.33|178.45|181.4|178.52|181.33|178.45|0
1649961710000|2022-04-14 18:41:50|181.27|178.39|181.33|178.45|181.33|178.45|181.27|178.39|0
1649961720000|2022-04-14 18:42:00|181.47|178.59|181.37|178.49|181.47|178.59|181.33|178.45|0
1649961730000|2022-04-14 18:42:10|181.4|178.52|181.2|178.32|181.4|178.52|181.2|178.32|0
1649961740000|2022-04-14 18:42:20|181.26|178.38|181.2|178.32|181.26|178.38|181.2|178.32|0
1649961750000|2022-04-14 18:42:30|181.26|178.38|181.13|178.25|181.26|178.38|181.13|178.25|0
1649961760000|2022-04-14 18:42:40|181.09|178.21|181.2|178.32|181.2|178.32|181.06|178.18|0
1649961770000|2022-04-14 18:42:50|181.26|178.38|181.33|178.45|181.33|178.45|181.26|178.38|0
1649961780000|2022-04-14 18:43:00|181.4|178.52|181.4|178.52|181.47|178.59|181.4|178.52|0
1649961790000|2022-04-14 18:43:10|181.33|178.45|181.26|178.38|181.4|178.52|181.26|178.38|0
1649961800000|2022-04-14 18:43:20|181.23|178.35|181.33|178.45|181.33|178.45|181.23|178.35|0
1649961810000|2022-04-14 18:43:30|181.26|178.38|181.26|178.38|181.26|178.38|181.26|178.38|0
1649961820000|2022-04-14 18:43:40|181.33|178.45|181.26|178.38|181.33|178.45|181.23|178.35|0
1649961830000|2022-04-14 18:43:50|181.33|178.45|181.26|178.38|181.33|178.45|181.26|178.38|0
1649961840000|2022-04-14 18:44:00|181.19|178.31|181.33|178.45|181.33|178.45|181.19|178.31|0
1649961850000|2022-04-14 18:44:10|181.26|178.38|181.26|178.38|181.33|178.45|181.26|178.38|0
1649961860000|2022-04-14 18:44:20|181.23|178.35|181.19|178.31|181.26|178.38|181.19|178.31|0
1649961870000|2022-04-14 18:44:30|181.26|178.38|181.3|178.42|181.3|178.42|181.19|178.31|0
1649961880000|2022-04-14 18:44:40|181.26|178.38|181.26|178.38|181.33|178.45|181.26|178.38|0
1649961890000|2022-04-14 18:44:50|181.19|178.31|181.19|178.31|181.19|178.31|181.19|178.31|0
1649961900000|2022-04-14 18:45:00|181.23|178.35|181.19|178.31|181.26|178.38|181.19|178.31|0
1649961910000|2022-04-14 18:45:10|181.12|178.24|181.06|178.18|181.12|178.24|181.06|178.18|0
1649961920000|2022-04-14 18:45:20|180.92|178.04|180.85|177.97|180.92|178.04|180.85|177.97|0
1649961930000|2022-04-14 18:45:30|180.78|177.9|180.99|178.11|180.99|178.11|180.78|177.9|0
1649961940000|2022-04-14 18:45:40|181.05|178.17|181.19|178.31|181.19|178.31|181.05|178.17|0
1649961950000|2022-04-14 18:45:50|181.05|178.17|181.12|178.24|181.12|178.24|181.05|178.17|0
1649961960000|2022-04-14 18:46:00|181.4|178.52|181.68|178.8|181.68|178.8|181.4|178.52|0
1649961970000|2022-04-14 18:46:10|181.61|178.73|181.61|178.73|181.68|178.8|181.61|178.73|0
1649961980000|2022-04-14 18:46:20|181.54|178.66|181.54|178.66|181.54|178.66|181.47|178.59|0
1649961990000|2022-04-14 18:46:30|181.51|178.63|181.54|178.66|181.54|178.66|181.51|178.63|0
1649962000000|2022-04-14 18:46:40|181.61|178.73|181.61|178.73|181.61|178.73|181.61|178.73|0
1649962010000|2022-04-14 18:46:50|181.54|178.66|181.33|178.45|181.54|178.66|181.33|178.45|0
1649962020000|2022-04-14 18:47:00|181.4|178.52|181.4|178.52|181.47|178.59|181.33|178.45|0
1649962030000|2022-04-14 18:47:10|181.33|178.45|181.44|178.56|181.47|178.59|181.33|178.45|0
1649962040000|2022-04-14 18:47:20|181.4|178.52|181.12|178.24|181.4|178.52|181.12|178.24|0
1649962050000|2022-04-14 18:47:30|181.19|178.31|181.12|178.24|181.19|178.31|181.12|178.24|0
1649962060000|2022-04-14 18:47:40|181.26|178.38|181.26|178.38|181.26|178.38|181.19|178.31|0
1649962070000|2022-04-14 18:47:50|181.4|178.52|181.26|178.38|181.4|178.52|181.26|178.38|0
1649962080000|2022-04-14 18:48:00|181.33|178.45|181.19|178.31|181.33|178.45|181.19|178.31|0
1649962090000|2022-04-14 18:48:10|181.12|178.24|181.3|178.42|181.3|178.42|181.12|178.24|0
1649962100000|2022-04-14 18:48:20|181.26|178.38|181.19|178.31|181.26|178.38|181.19|178.31|0
1649962110000|2022-04-14 18:48:30|181.26|178.38|181.33|178.45|181.33|178.45|181.19|178.31|0
1649962120000|2022-04-14 18:48:40|181.3|178.42|181.19|178.31|181.3|178.42|181.12|178.24|0
1649962130000|2022-04-14 18:48:50|181.26|178.38|181.19|178.31|181.26|178.38|181.19|178.31|0
1649962140000|2022-04-14 18:49:00|181.12|178.24|181.12|178.24|181.19|178.31|181.12|178.24|0
1649962150000|2022-04-14 18:49:10|181.19|178.31|181.26|178.38|181.33|178.45|181.19|178.31|0
1649962160000|2022-04-14 18:49:20|181.33|178.45|181.26|178.38|181.33|178.45|181.26|178.38|0
1649962170000|2022-04-14 18:49:30|181.19|178.31|181.26|178.38|181.26|178.38|181.19|178.31|0
1649962180000|2022-04-14 18:49:40|181.3|178.42|181.44|178.56|181.44|178.56|181.3|178.42|0
1649962190000|2022-04-14 18:49:50|181.37|178.49|181.33|178.45|181.4|178.52|181.33|178.45|0
1649962200000|2022-04-14 18:50:00|181.26|178.38|181.26|178.38|181.26|178.38|181.26|178.38|0
1649962210000|2022-04-14 18:50:10|181.3|178.42|181.12|178.24|181.3|178.42|181.12|178.24|0
1649962220000|2022-04-14 18:50:20|181.26|178.38|181.16|178.28|181.26|178.38|181.16|178.28|0
1649962230000|2022-04-14 18:50:30|181.19|178.31|181.26|178.38|181.26|178.38|181.19|178.31|0
1649962240000|2022-04-14 18:50:40|181.33|178.45|181.37|178.49|181.4|178.52|181.33|178.45|0
1649962250000|2022-04-14 18:50:50|181.33|178.45|181.33|178.45|181.33|178.45|181.26|178.38|0
1649962260000|2022-04-14 18:51:00|181.26|178.38|181.19|178.31|181.26|178.38|181.19|178.31|0
1649962270000|2022-04-14 18:51:10|181.26|178.38|181.26|178.38|181.33|178.45|181.26|178.38|0
1649962280000|2022-04-14 18:51:20|181.4|178.52|181.37|178.49|181.4|178.52|181.37|178.49|0
1649962290000|2022-04-14 18:51:30|181.33|178.45|181.37|178.49|181.37|178.49|181.26|178.38|0
1649962300000|2022-04-14 18:51:40|181.33|178.45|181.26|178.38|181.33|178.45|181.26|178.38|0
1649962310000|2022-04-14 18:51:50|181.3|178.42|181.54|178.66|181.54|178.66|181.3|178.42|0
1649962320000|2022-04-14 18:52:00|181.61|178.73|181.75|178.87|181.75|178.87|181.61|178.73|0
1649962330000|2022-04-14 18:52:10|181.61|178.73|181.96|179.08|181.96|179.08|181.61|178.73|0
1649962340000|2022-04-14 18:52:20|182.06|179.18|182.1|179.22|182.17|179.29|182.03|179.15|0
1649962350000|2022-04-14 18:52:30|182.03|179.15|182.31|179.43|182.31|179.43|182.03|179.15|0
1649962360000|2022-04-14 18:52:40|182.38|179.5|182.24|179.36|182.38|179.5|182.17|179.29|0
1649962370000|2022-04-14 18:52:50|182.1|179.22|182.03|179.15|182.1|179.22|182.03|179.15|0
1649962380000|2022-04-14 18:53:00|182.1|179.22|182.59|179.71|182.59|179.71|182.1|179.22|0
1649962390000|2022-04-14 18:53:10|182.66|179.78|182.66|179.78|182.73|179.85|182.66|179.78|0
1649962400000|2022-04-14 18:53:20|182.73|179.85|182.8|179.92|182.87|179.99|182.73|179.85|0
1649962410000|2022-04-14 18:53:30|182.73|179.85|182.87|179.99|182.87|179.99|182.73|179.85|0
1649962420000|2022-04-14 18:53:40|182.8|179.92|182.83|179.95|182.83|179.95|182.73|179.85|0
1649962430000|2022-04-14 18:53:50|182.8|179.92|182.9|180.02|182.9|180.02|182.8|179.92|0
1649962440000|2022-04-14 18:54:00|182.87|179.99|183.36|180.48|183.36|180.48|182.87|179.99|0
1649962450000|2022-04-14 18:54:10|183.29|180.41|183.36|180.48|183.43|180.55|183.29|180.41|0
1649962460000|2022-04-14 18:54:20|183.43|180.55|183.43|180.55|183.5|180.62|183.39|180.51|0
1649962470000|2022-04-14 18:54:30|183.5|180.62|183.5|180.62|183.5|180.62|183.5|180.62|0
1649962490000|2022-04-14 18:54:50|183.71|180.83|183.57|180.69|183.78|180.9|183.57|180.69|0
1649962500000|2022-04-14 18:55:00|183.5|180.62|183.71|180.83|183.71|180.83|183.5|180.62|0
1649962510000|2022-04-14 18:55:10|183.64|180.76|183.78|180.9|183.78|180.9|183.64|180.76|0
1649962520000|2022-04-14 18:55:20|183.71|180.83|183.85|180.97|183.85|180.97|183.71|180.83|0
1649962530000|2022-04-14 18:55:30|183.78|180.9|183.99|181.11|183.99|181.11|183.78|180.9|0
1649962540000|2022-04-14 18:55:40|184.2|181.32|184.06|181.18|184.2|181.32|184.06|181.18|0
1649962550000|2022-04-14 18:55:50|184.13|181.25|184.13|181.25|184.13|181.25|184.06|181.18|0
1649962560000|2022-04-14 18:56:00|184.06|181.18|184.1|181.22|184.13|181.25|184.06|181.18|0
1649962570000|2022-04-14 18:56:10|184.13|181.25|184.2|181.32|184.2|181.32|184.13|181.25|0
1649962580000|2022-04-14 18:56:20|184.06|181.18|183.99|181.11|184.06|181.18|183.92|181.04|0
1649962590000|2022-04-14 18:56:30|183.92|181.04|183.99|181.11|183.99|181.11|183.92|181.04|0
1649962600000|2022-04-14 18:56:40|183.92|181.04|183.99|181.11|183.99|181.11|183.92|181.04|0
1649962610000|2022-04-14 18:56:50|184.06|181.18|184.06|181.18|184.13|181.25|184.06|181.18|0
1649962620000|2022-04-14 18:57:00|183.99|181.11|183.99|181.11|184.06|181.18|183.99|181.11|0
1649962630000|2022-04-14 18:57:10|183.92|181.04|183.99|181.11|183.99|181.11|183.92|181.04|0
1649962640000|2022-04-14 18:57:20|184.06|181.18|183.99|181.11|184.06|181.18|183.99|181.11|0
1649962650000|2022-04-14 18:57:30|184.27|181.39|184.27|181.39|184.27|181.39|184.27|181.39|0
1649962660000|2022-04-14 18:57:40|184.2|181.32|184.2|181.32|184.2|181.32|184.2|181.32|0
1649962670000|2022-04-14 18:57:50|184.27|181.39|184.27|181.39|184.27|181.39|184.27|181.39|0
1649962680000|2022-04-14 18:58:00|184.31|181.43|184.31|181.43|184.31|181.43|184.31|181.43|0
1649962690000|2022-04-14 18:58:10|184.34|181.46|184.34|181.46|184.48|181.6|184.27|181.39|0
1649962700000|2022-04-14 18:58:20|184.41|181.53|184.41|181.53|184.41|181.53|184.41|181.53|0
1649962710000|2022-04-14 18:58:30|184.34|181.46|184.34|181.46|184.34|181.46|184.34|181.46|0
1649962720000|2022-04-14 18:58:40|184.31|181.43|184.41|181.53|184.41|181.53|184.31|181.43|0
1649962730000|2022-04-14 18:58:50|184.34|181.46|184.34|181.46|184.34|181.46|184.34|181.46|0
1649962740000|2022-04-14 18:59:00|184.27|181.39|184.27|181.39|184.27|181.39|184.24|181.36|0
1649962750000|2022-04-14 18:59:10|184.13|181.25|184.13|181.25|184.13|181.25|183.99|181.11|0
1649962760000|2022-04-14 18:59:20|184.2|181.32|184.27|181.39|184.27|181.39|184.2|181.32|0
1649962770000|2022-04-14 18:59:30|184.2|181.32|184.27|181.39|184.27|181.39|184.2|181.32|0
1649962780000|2022-04-14 18:59:40|184.34|181.46|184.48|181.6|184.48|181.6|184.34|181.46|0
1649962790000|2022-04-14 18:59:50|184.55|181.67|184.48|181.6|184.55|181.67|184.48|181.6|0
1649962800000|2022-04-14 19:00:00|184.55|181.67|184.62|181.74|184.62|181.74|184.55|181.67|0
1649962810000|2022-04-14 19:00:10|184.69|181.81|184.76|181.88|184.76|181.88|184.69|181.81|0
1649962820000|2022-04-14 19:00:20|184.69|181.81|184.69|181.81|184.69|181.81|184.62|181.74|0
1649962830000|2022-04-14 19:00:30|184.62|181.74|184.62|181.74|184.69|181.81|184.62|181.74|0
1649962840000|2022-04-14 19:00:40|183.1|180.22|183.1|180.22|183.1|180.22|183.1|180.22|0
1649962850000|2022-04-14 19:00:50|183.03|180.15|183.03|180.15|183.03|180.15|182.96|180.08|0
1649962860000|2022-04-14 19:01:00|183.1|180.22|183.24|180.36|183.31|180.43|183.1|180.22|0
1649962870000|2022-04-14 19:01:10|185.69|182.81|185.69|182.81|185.69|182.81|185.69|182.81|0
1649962880000|2022-04-14 19:01:20|185.76|182.88|185.76|182.88|185.76|182.88|185.76|182.88|0
1649962890000|2022-04-14 19:01:30|185.83|182.95|185.76|182.88|185.83|182.95|185.76|182.88|0
1649962900000|2022-04-14 19:01:40|185.69|182.81|185.69|182.81|185.69|182.81|185.62|182.74|0
1649962910000|2022-04-14 19:01:50|185.62|182.74|185.62|182.74|185.62|182.74|185.62|182.74|0
1649962920000|2022-04-14 19:02:00|185.66|182.78|185.62|182.74|185.66|182.78|185.62|182.74|0
1649962930000|2022-04-14 19:02:10|185.55|182.67|185.48|182.6|185.55|182.67|185.48|182.6|0
1649962940000|2022-04-14 19:02:20|185.55|182.67|185.34|182.46|185.62|182.74|185.34|182.46|0
1649962950000|2022-04-14 19:02:30|185.41|182.53|185.27|182.39|185.41|182.53|185.2|182.32|0
1649962960000|2022-04-14 19:02:40|185.2|182.32|184.91|182.03|185.2|182.32|184.91|182.03|0
1649962970000|2022-04-14 19:02:50|184.98|182.1|184.81|181.93|184.98|182.1|184.81|181.93|0
1649962980000|2022-04-14 19:03:00|184.84|181.96|184.63|181.75|184.84|181.96|184.63|181.75|0
1649962990000|2022-04-14 19:03:10|184.56|181.68|184.56|181.68|184.63|181.75|184.56|181.68|0
1649963000000|2022-04-14 19:03:20|184.49|181.61|184.63|181.75|184.63|181.75|184.42|181.54|0
1649963010000|2022-04-14 19:03:30|184.56|181.68|184.42|181.54|184.56|181.68|184.42|181.54|0
1649963020000|2022-04-14 19:03:40|184.35|181.47|184.56|181.68|184.56|181.68|184.35|181.47|0
1649963030000|2022-04-14 19:03:50|184.63|181.75|184.84|181.96|184.84|181.96|184.63|181.75|0
1649963040000|2022-04-14 19:04:00|184.91|182.03|184.84|181.96|184.91|182.03|184.77|181.89|0
1649963050000|2022-04-14 19:04:10|184.77|181.89|184.7|181.82|184.77|181.89|184.7|181.82|0
1649963060000|2022-04-14 19:04:20|184.77|181.89|184.84|181.96|184.84|181.96|184.77|181.89|0
1649963070000|2022-04-14 19:04:30|184.91|182.03|184.98|182.1|184.98|182.1|184.84|181.96|0
1649963080000|2022-04-14 19:04:40|184.91|182.03|184.91|182.03|184.91|182.03|184.91|182.03|0
1649963090000|2022-04-14 19:04:50|184.88|182|184.91|182.03|184.91|182.03|184.88|182|0
1649963100000|2022-04-14 19:05:00|184.84|181.96|184.98|182.1|184.98|182.1|184.84|181.96|0
1649963110000|2022-04-14 19:05:10|184.84|181.96|184.98|182.1|184.98|182.1|184.84|181.96|0
1649963120000|2022-04-14 19:05:20|184.95|182.07|184.84|181.96|184.95|182.07|184.77|181.89|0
1649963130000|2022-04-14 19:05:30|184.98|182.1|185.02|182.14|185.02|182.14|184.91|182.03|0
1649963140000|2022-04-14 19:05:40|184.98|182.1|184.84|181.96|184.98|182.1|184.84|181.96|0
1649963150000|2022-04-14 19:05:50|184.91|182.03|184.84|181.96|184.91|182.03|184.84|181.96|0
1649963160000|2022-04-14 19:06:00|184.88|182|184.84|181.96|184.91|182.03|184.84|181.96|0
1649963170000|2022-04-14 19:06:10|184.7|181.82|184.63|181.75|184.7|181.82|184.63|181.75|0
1649963180000|2022-04-14 19:06:20|184.7|181.82|184.7|181.82|184.7|181.82|184.63|181.75|0
1649963190000|2022-04-14 19:06:30|184.63|181.75|184.77|181.89|184.77|181.89|184.49|181.61|0
1649963200000|2022-04-14 19:06:40|184.7|181.82|184.7|181.82|184.77|181.89|184.7|181.82|0
1649963210000|2022-04-14 19:06:50|184.77|181.89|184.77|181.89|184.77|181.89|184.77|181.89|0
1649963220000|2022-04-14 19:07:00|184.84|181.96|184.74|181.86|184.84|181.96|184.74|181.86|0
1649963230000|2022-04-14 19:07:10|184.77|181.89|184.91|182.03|184.91|182.03|184.77|181.89|0
1649963240000|2022-04-14 19:07:20|184.98|182.1|185.26|182.38|185.26|182.38|184.98|182.1|0
1649963250000|2022-04-14 19:07:30|185.19|182.31|185.41|182.53|185.41|182.53|185.19|182.31|0
1649963260000|2022-04-14 19:07:40|185.19|182.31|184.98|182.1|185.26|182.38|184.98|182.1|0
1649963270000|2022-04-14 19:07:50|185.05|182.17|185.26|182.38|185.26|182.38|185.05|182.17|0
1649963280000|2022-04-14 19:08:00|185.12|182.24|185.19|182.31|185.19|182.31|185.12|182.24|0
1649963290000|2022-04-14 19:08:10|185.26|182.38|185.48|182.6|185.55|182.67|185.26|182.38|0
1649963300000|2022-04-14 19:08:20|185.55|182.67|185.69|182.81|185.69|182.81|185.55|182.67|0
1649963310000|2022-04-14 19:08:30|185.76|182.88|185.62|182.74|185.76|182.88|185.62|182.74|0
1649963320000|2022-04-14 19:08:40|185.69|182.81|185.58|182.7|185.69|182.81|185.58|182.7|0
1649963330000|2022-04-14 19:08:50|185.55|182.67|185.48|182.6|185.55|182.67|185.48|182.6|0
1649963340000|2022-04-14 19:09:00|185.55|182.67|185.62|182.74|185.62|182.74|185.55|182.67|0
1649963350000|2022-04-14 19:09:10|185.69|182.81|185.69|182.81|185.69|182.81|185.55|182.67|0
1649963360000|2022-04-14 19:09:20|185.62|182.74|185.69|182.81|185.69|182.81|185.62|182.74|0
1649963370000|2022-04-14 19:09:30|185.76|182.88|185.69|182.81|185.76|182.88|185.69|182.81|0
1649963380000|2022-04-14 19:09:40|185.76|182.88|186.11|183.23|186.11|183.23|185.76|182.88|0
1649963390000|2022-04-14 19:09:50|186.4|183.52|186.4|183.52|186.4|183.52|186.36|183.48|0
1649963400000|2022-04-14 19:10:00|186.36|183.48|186.04|183.16|186.4|183.52|186.04|183.16|0
1649963410000|2022-04-14 19:10:10|186.26|183.38|186.54|183.66|186.54|183.66|186.26|183.38|0
1649963420000|2022-04-14 19:10:20|186.4|183.52|186.47|183.59|186.47|183.59|186.4|183.52|0
1649963430000|2022-04-14 19:10:30|186.4|183.52|186.33|183.45|186.54|183.66|186.33|183.45|0
1649963440000|2022-04-14 19:10:40|186.26|183.38|186.33|183.45|186.33|183.45|186.26|183.38|0
1649963450000|2022-04-14 19:10:50|186.4|183.52|186.4|183.52|186.4|183.52|186.33|183.45|0
1649963460000|2022-04-14 19:11:00|186.61|183.73|186.47|183.59|186.68|183.8|186.47|183.59|0
1649963470000|2022-04-14 19:11:10|186.25|183.37|186.47|183.59|186.47|183.59|186.25|183.37|0
1649963480000|2022-04-14 19:11:20|186.4|183.52|186.18|183.3|186.4|183.52|186.18|183.3|0
1649963490000|2022-04-14 19:11:30|186.11|183.23|186.04|183.16|186.18|183.3|186.04|183.16|0
1649963500000|2022-04-14 19:11:40|185.9|183.02|185.97|183.09|185.97|183.09|185.83|182.95|0
1649963510000|2022-04-14 19:11:50|186.04|183.16|186.25|183.37|186.25|183.37|186.04|183.16|0
1649963520000|2022-04-14 19:12:00|186.18|183.3|185.97|183.09|186.18|183.3|185.97|183.09|0
1649963530000|2022-04-14 19:12:10|186.11|183.23|185.83|182.95|186.11|183.23|185.83|182.95|0
1649963540000|2022-04-14 19:12:20|185.9|183.02|185.94|183.06|186.04|183.16|185.9|183.02|0
1649963550000|2022-04-14 19:12:30|185.9|183.02|185.76|182.88|185.9|183.02|185.76|182.88|0
1649963560000|2022-04-14 19:12:40|185.83|182.95|186.11|183.23|186.11|183.23|185.83|182.95|0
1649963570000|2022-04-14 19:12:50|186.18|183.3|186.15|183.27|186.25|183.37|186.15|183.27|0
1649963580000|2022-04-14 19:13:00|186.25|183.37|186.32|183.44|186.32|183.44|186.18|183.3|0
1649963590000|2022-04-14 19:13:10|186.25|183.37|186.25|183.37|186.25|183.37|186.25|183.37|0
1649963600000|2022-04-14 19:13:20|186.32|183.44|186.11|183.23|186.32|183.44|186.11|183.23|0
1649963610000|2022-04-14 19:13:30|186.18|183.3|186.18|183.3|186.18|183.3|186.18|183.3|0
1649963620000|2022-04-14 19:13:40|186.25|183.37|186.25|183.37|186.25|183.37|186.11|183.23|0
1649963630000|2022-04-14 19:13:50|186.18|183.3|186.11|183.23|186.18|183.3|186.11|183.23|0
1649963640000|2022-04-14 19:14:00|185.97|183.09|186.04|183.16|186.11|183.23|185.97|183.09|0
1649963650000|2022-04-14 19:14:10|185.97|183.09|185.76|182.88|185.97|183.09|185.76|182.88|0
1649963660000|2022-04-14 19:14:20|185.83|182.95|185.9|183.02|185.9|183.02|185.83|182.95|0
1649963670000|2022-04-14 19:14:30|185.83|182.95|185.83|182.95|185.9|183.02|185.83|182.95|0
1649963680000|2022-04-14 19:14:40|185.9|183.02|185.76|182.88|185.9|183.02|185.76|182.88|0
1649963690000|2022-04-14 19:14:50|185.83|182.95|185.83|182.95|185.9|183.02|185.76|182.88|0
1649963700000|2022-04-14 19:15:00|185.69|182.81|185.62|182.74|185.69|182.81|185.62|182.74|0
1649963710000|2022-04-14 19:15:10|185.54|182.66|185.54|182.66|185.54|182.66|185.47|182.59|0
1649963720000|2022-04-14 19:15:20|185.47|182.59|185.47|182.59|185.47|182.59|185.4|182.52|0
1649963730000|2022-04-14 19:15:30|185.4|182.52|185.19|182.31|185.4|182.52|185.19|182.31|0
1649963740000|2022-04-14 19:15:40|185.12|182.24|185.26|182.38|185.33|182.45|185.12|182.24|0
1649963750000|2022-04-14 19:15:50|185.19|182.31|185.12|182.24|185.19|182.31|185.12|182.24|0
1649963760000|2022-04-14 19:16:00|185.26|182.38|185.12|182.24|185.4|182.52|185.12|182.24|0
1649963770000|2022-04-14 19:16:10|185.05|182.17|184.91|182.03|185.05|182.17|184.84|181.96|0
1649963780000|2022-04-14 19:16:20|184.63|181.75|184.41|181.53|184.63|181.75|184.41|181.53|0
1649963790000|2022-04-14 19:16:30|184.13|181.25|183.96|181.08|184.2|181.32|183.96|181.08|0
1649963800000|2022-04-14 19:16:40|183.92|181.04|183.92|181.04|183.92|181.04|183.78|180.9|0
1649963810000|2022-04-14 19:16:50|183.78|180.9|183.78|180.9|183.85|180.97|183.78|180.9|0
1649963820000|2022-04-14 19:17:00|183.71|180.83|183.85|180.97|183.85|180.97|183.71|180.83|0
1649963830000|2022-04-14 19:17:10|183.92|181.04|183.99|181.11|183.99|181.11|183.92|181.04|0
1649963840000|2022-04-14 19:17:20|184.06|181.18|184.27|181.39|184.27|181.39|184.06|181.18|0
1649963850000|2022-04-14 19:17:30|184.34|181.46|184.2|181.32|184.34|181.46|184.2|181.32|0
1649963860000|2022-04-14 19:17:40|184.27|181.39|184.34|181.46|184.48|181.6|184.27|181.39|0
1649963870000|2022-04-14 19:17:50|184.41|181.53|184.55|181.67|184.55|181.67|184.41|181.53|0
1649963880000|2022-04-14 19:18:00|184.41|181.53|184.48|181.6|184.63|181.75|184.41|181.53|0
1649963890000|2022-04-14 19:18:10|184.55|181.67|184.55|181.67|184.55|181.67|184.48|181.6|0
1649963900000|2022-04-14 19:18:20|184.48|181.6|184.7|181.82|184.7|181.82|184.48|181.6|0
1649963910000|2022-04-14 19:18:30|184.62|181.74|184.62|181.74|184.62|181.74|184.55|181.67|0
1649963920000|2022-04-14 19:18:40|184.48|181.6|184.48|181.6|184.48|181.6|184.45|181.57|0
1649963930000|2022-04-14 19:18:50|184.55|181.67|184.62|181.74|184.62|181.74|184.55|181.67|0
1649963940000|2022-04-14 19:19:00|184.7|181.82|184.77|181.89|184.77|181.89|184.62|181.74|0
1649963950000|2022-04-14 19:19:10|184.62|181.74|184.34|181.46|184.7|181.82|184.34|181.46|0
1649963960000|2022-04-14 19:19:20|184.2|181.32|184.41|181.53|184.41|181.53|184.2|181.32|0
1649963980000|2022-04-14 19:19:40|184.31|181.43|184.06|181.18|184.31|181.43|184.06|181.18|0
1649963990000|2022-04-14 19:19:50|183.99|181.11|183.92|181.04|183.99|181.11|183.85|180.97|0
1649964000000|2022-04-14 19:20:00|183.99|181.11|183.85|180.97|183.99|181.11|183.78|180.9|0
1649964010000|2022-04-14 19:20:10|183.57|180.69|183.85|180.97|183.85|180.97|183.57|180.69|0
1649964020000|2022-04-14 19:20:20|184.06|181.18|183.92|181.04|184.06|181.18|183.92|181.04|0
1649964030000|2022-04-14 19:20:30|183.64|180.76|183.85|180.97|183.92|181.04|183.64|180.76|0
1649964040000|2022-04-14 19:20:40|183.71|180.83|183.78|180.9|183.78|180.9|183.71|180.83|0
1649964050000|2022-04-14 19:20:50|183.71|180.83|183.85|180.97|183.85|180.97|183.71|180.83|0
1649964060000|2022-04-14 19:21:00|184.06|181.18|184.27|181.39|184.41|181.53|184.06|181.18|0
1649964070000|2022-04-14 19:21:10|184.34|181.46|184.34|181.46|184.41|181.53|184.34|181.46|0
1649964080000|2022-04-14 19:21:20|183.99|181.11|183.92|181.04|183.99|181.11|183.92|181.04|0
1649964090000|2022-04-14 19:21:30|183.89|181.01|184.13|181.25|184.13|181.25|183.89|181.01|0
1649964100000|2022-04-14 19:21:40|184.2|181.32|184.2|181.32|184.27|181.39|184.13|181.25|0
1649964110000|2022-04-14 19:21:50|184.27|181.39|184.2|181.32|184.27|181.39|184.2|181.32|0
1649964120000|2022-04-14 19:22:00|184.06|181.18|184.06|181.18|184.2|181.32|184.06|181.18|0
1649964130000|2022-04-14 19:22:10|184.13|181.25|184.13|181.25|184.13|181.25|184.13|181.25|0
1649964140000|2022-04-14 19:22:20|184.06|181.18|184.13|181.25|184.13|181.25|184.06|181.18|0
1649964150000|2022-04-14 19:22:30|184.03|181.15|184.06|181.18|184.13|181.25|184.03|181.15|0
1649964160000|2022-04-14 19:22:40|183.99|181.11|184.13|181.25|184.13|181.25|183.99|181.11|0
1649964170000|2022-04-14 19:22:50|184.06|181.18|184.03|181.15|184.06|181.18|183.99|181.11|0
1649964180000|2022-04-14 19:23:00|184.06|181.18|184.03|181.15|184.06|181.18|184.03|181.15|0
1649964190000|2022-04-14 19:23:10|184.06|181.18|184.41|181.53|184.41|181.53|184.06|181.18|0
1649964200000|2022-04-14 19:23:20|184.48|181.6|184.55|181.67|184.55|181.67|184.48|181.6|0
1649964210000|2022-04-14 19:23:30|184.48|181.6|184.48|181.6|184.48|181.6|184.38|181.5|0
1649964220000|2022-04-14 19:23:40|184.41|181.53|184.62|181.74|184.62|181.74|184.41|181.53|0
1649964230000|2022-04-14 19:23:50|184.48|181.6|184.34|181.46|184.48|181.6|184.34|181.46|0
1649964240000|2022-04-14 19:24:00|184.41|181.53|184.27|181.39|184.41|181.53|184.27|181.39|0
1649964250000|2022-04-14 19:24:10|184.34|181.46|184.41|181.53|184.48|181.6|184.34|181.46|0
1649964260000|2022-04-14 19:24:20|184.48|181.6|184.55|181.67|184.55|181.67|184.48|181.6|0
1649964270000|2022-04-14 19:24:30|184.62|181.74|184.76|181.88|184.83|181.95|184.62|181.74|0
1649964280000|2022-04-14 19:24:40|184.83|181.95|184.9|182.02|184.9|182.02|184.76|181.88|0
1649964290000|2022-04-14 19:24:50|184.69|181.81|184.62|181.74|184.69|181.81|184.48|181.6|0
1649964300000|2022-04-14 19:25:00|184.55|181.67|184.76|181.88|184.76|181.88|184.55|181.67|0
1649964310000|2022-04-14 19:25:10|184.83|181.95|184.83|181.95|184.83|181.95|184.83|181.95|0
1649964320000|2022-04-14 19:25:20|184.9|182.02|184.83|181.95|184.97|182.09|184.83|181.95|0
1649964330000|2022-04-14 19:25:30|185.26|182.38|185.47|182.59|185.47|182.59|185.26|182.38|0
1649964340000|2022-04-14 19:25:40|185.4|182.52|185.19|182.31|185.4|182.52|185.19|182.31|0
1649964350000|2022-04-14 19:25:50|185.26|182.38|185.4|182.52|185.4|182.52|185.26|182.38|0
1649964360000|2022-04-14 19:26:00|185.47|182.59|185.33|182.45|185.47|182.59|185.26|182.38|0
1649964370000|2022-04-14 19:26:10|185.36|182.48|185.12|182.24|185.36|182.48|185.12|182.24|0
1649964380000|2022-04-14 19:26:20|185.19|182.31|185.19|182.31|185.33|182.45|185.15|182.27|0
1649964400000|2022-04-14 19:26:40|185.26|182.38|185.47|182.59|185.47|182.59|185.22|182.34|0
1649964410000|2022-04-14 19:26:50|185.33|182.45|185.54|182.66|185.54|182.66|185.33|182.45|0
1649964420000|2022-04-14 19:27:00|185.68|182.8|185.61|182.73|185.75|182.87|185.61|182.73|0
1649964430000|2022-04-14 19:27:10|185.68|182.8|185.82|182.94|185.82|182.94|185.61|182.73|0
1649964440000|2022-04-14 19:27:20|185.75|182.87|185.89|183.01|185.89|183.01|185.75|182.87|0
1649964450000|2022-04-14 19:27:30|185.96|183.08|185.89|183.01|185.96|183.08|185.89|183.01|0
1649964460000|2022-04-14 19:27:40|185.82|182.94|185.68|182.8|185.89|183.01|185.68|182.8|0
1649964470000|2022-04-14 19:27:50|185.61|182.73|185.68|182.8|185.68|182.8|185.61|182.73|0
1649964480000|2022-04-14 19:28:00|185.82|182.94|185.75|182.87|185.89|183.01|185.75|182.87|0
1649964490000|2022-04-14 19:28:10|185.68|182.8|185.61|182.73|185.68|182.8|185.61|182.73|0
1649964500000|2022-04-14 19:28:20|185.68|182.8|185.68|182.8|185.68|182.8|185.61|182.73|0
1649964510000|2022-04-14 19:28:30|185.61|182.73|185.26|182.38|185.61|182.73|185.26|182.38|0
1649964520000|2022-04-14 19:28:40|185.18|182.3|185.18|182.3|185.18|182.3|185.11|182.23|0
1649964530000|2022-04-14 19:28:50|185.11|182.23|185.11|182.23|185.11|182.23|185.04|182.16|0
1649964540000|2022-04-14 19:29:00|184.9|182.02|185.4|182.52|185.4|182.52|184.9|182.02|0
1649964550000|2022-04-14 19:29:10|185.54|182.66|185.47|182.59|185.54|182.66|185.47|182.59|0
1649964560000|2022-04-14 19:29:20|185.5|182.62|185.4|182.52|185.5|182.62|185.33|182.45|0
1649964570000|2022-04-14 19:29:30|185.47|182.59|185.54|182.66|185.61|182.73|185.47|182.59|0
1649964580000|2022-04-14 19:29:40|185.5|182.62|185.54|182.66|185.61|182.73|185.5|182.62|0
1649964590000|2022-04-14 19:29:50|185.61|182.73|185.75|182.87|185.75|182.87|185.61|182.73|0
1649964600000|2022-04-14 19:30:00|185.61|182.73|185.82|182.94|185.82|182.94|185.61|182.73|0
1649964610000|2022-04-14 19:30:10|186.03|183.15|185.61|182.73|186.03|183.15|185.61|182.73|0
1649964620000|2022-04-14 19:30:20|185.68|182.8|186.1|183.22|186.1|183.22|185.68|182.8|0
1649964630000|2022-04-14 19:30:30|186.03|183.15|186.1|183.22|186.1|183.22|185.96|183.08|0
1649964640000|2022-04-14 19:30:40|185.96|183.08|186.25|183.37|186.25|183.37|185.96|183.08|0
1649964650000|2022-04-14 19:30:50|186.1|183.22|186.1|183.22|186.1|183.22|186.1|183.22|0
1649964660000|2022-04-14 19:31:00|186.18|183.3|186.1|183.22|186.18|183.3|186.03|183.15|0
1649964670000|2022-04-14 19:31:10|186.03|183.15|186.25|183.37|186.25|183.37|185.96|183.08|0
1649964680000|2022-04-14 19:31:20|186.1|183.22|186.1|183.22|186.17|183.29|186.1|183.22|0
1649964690000|2022-04-14 19:31:30|186.32|183.44|185.89|183.01|186.32|183.44|185.89|183.01|0
1649964700000|2022-04-14 19:31:40|185.96|183.08|185.96|183.08|185.96|183.08|185.96|183.08|0
1649964710000|2022-04-14 19:31:50|185.89|183.01|186.03|183.15|186.03|183.15|185.89|183.01|0
1649964720000|2022-04-14 19:32:00|186.14|183.26|186.39|183.51|186.39|183.51|186.14|183.26|0
1649964730000|2022-04-14 19:32:10|186.53|183.65|186.53|183.65|186.53|183.65|186.46|183.58|0
1649964740000|2022-04-14 19:32:20|186.46|183.58|186.53|183.65|186.53|183.65|186.32|183.44|0
1649964750000|2022-04-14 19:32:30|186.46|183.58|186.53|183.65|186.53|183.65|186.46|183.58|0
1649964760000|2022-04-14 19:32:40|186.6|183.72|186.53|183.65|186.6|183.72|186.53|183.65|0
1649964770000|2022-04-14 19:32:50|186.6|183.72|186.6|183.72|186.6|183.72|186.53|183.65|0
1649964780000|2022-04-14 19:33:00|186.46|183.58|186.46|183.58|186.46|183.58|186.39|183.51|0
1649964790000|2022-04-14 19:33:10|186.67|183.79|186.74|183.86|186.74|183.86|186.6|183.72|0
1649964800000|2022-04-14 19:33:20|186.81|183.93|186.74|183.86|186.81|183.93|186.74|183.86|0
1649964810000|2022-04-14 19:33:30|186.88|184|186.74|183.86|186.88|184|186.74|183.86|0
1649964820000|2022-04-14 19:33:40|186.81|183.93|186.74|183.86|186.81|183.93|186.74|183.86|0
1649964830000|2022-04-14 19:33:50|186.78|183.9|186.81|183.93|186.81|183.93|186.74|183.86|0
1649964840000|2022-04-14 19:34:00|186.88|184|186.74|183.86|186.88|184|186.74|183.86|0
1649964850000|2022-04-14 19:34:10|186.67|183.79|186.67|183.79|186.67|183.79|186.67|183.79|0
1649964860000|2022-04-14 19:34:20|186.6|183.72|186.6|183.72|186.6|183.72|186.53|183.65|0
1649964870000|2022-04-14 19:34:30|186.78|183.9|186.74|183.86|186.78|183.9|186.74|183.86|0
1649964880000|2022-04-14 19:34:40|186.88|184|187.1|184.22|187.17|184.29|186.88|184|0
1649964890000|2022-04-14 19:34:50|187.03|184.15|187.1|184.22|187.1|184.22|186.96|184.08|0
1649964900000|2022-04-14 19:35:00|187.03|184.15|187.17|184.29|187.17|184.29|187.03|184.15|0
1649964910000|2022-04-14 19:35:10|187.1|184.22|186.96|184.08|187.1|184.22|186.96|184.08|0
1649964920000|2022-04-14 19:35:20|186.81|183.93|186.81|183.93|186.88|184|186.74|183.86|0
1649964930000|2022-04-14 19:35:30|186.88|184|186.78|183.9|186.88|184|186.78|183.9|0
1649964940000|2022-04-14 19:35:40|186.74|183.86|186.88|184|186.88|184|186.67|183.79|0
1649964950000|2022-04-14 19:35:50|186.81|183.93|186.81|183.93|186.81|183.93|186.74|183.86|0
1649964960000|2022-04-14 19:36:00|186.6|183.72|186.88|184|186.95|184.07|186.6|183.72|0
1649964970000|2022-04-14 19:36:10|186.81|183.93|186.74|183.86|186.88|184|186.74|183.86|0
1649964980000|2022-04-14 19:36:20|186.67|183.79|186.6|183.72|186.74|183.86|186.6|183.72|0
1649964990000|2022-04-14 19:36:30|186.81|183.93|187.03|184.15|187.06|184.18|186.81|183.93|0
1649965000000|2022-04-14 19:36:40|186.95|184.07|186.95|184.07|186.95|184.07|186.88|184|0
1649965010000|2022-04-14 19:36:50|187.03|184.15|186.95|184.07|187.03|184.15|186.95|184.07|0
1649965020000|2022-04-14 19:37:00|186.88|184|186.95|184.07|186.95|184.07|186.81|183.93|0
1649965030000|2022-04-14 19:37:10|187.1|184.22|187.17|184.29|187.31|184.43|187.1|184.22|0
1649965040000|2022-04-14 19:37:20|186.88|184|186.6|183.72|186.88|184|186.6|183.72|0
1649965050000|2022-04-14 19:37:30|186.74|183.86|186.53|183.65|186.74|183.86|186.53|183.65|0
1649965060000|2022-04-14 19:37:40|186.46|183.58|186.46|183.58|186.46|183.58|186.39|183.51|0
1649965070000|2022-04-14 19:37:50|186.67|183.79|186.67|183.79|186.67|183.79|186.67|183.79|0
1649965080000|2022-04-14 19:38:00|186.88|184|187.02|184.14|187.02|184.14|186.88|184|0
1649965090000|2022-04-14 19:38:10|187.1|184.22|187.35|184.47|187.35|184.47|187.1|184.22|0
1649965100000|2022-04-14 19:38:20|187.24|184.36|187.31|184.43|187.31|184.43|187.24|184.36|0
1649965110000|2022-04-14 19:38:30|187.38|184.5|187.17|184.29|187.38|184.5|187.17|184.29|0
1649965120000|2022-04-14 19:38:40|187.1|184.22|187.24|184.36|187.24|184.36|187.1|184.22|0
1649965130000|2022-04-14 19:38:50|187.28|184.4|187.17|184.29|187.38|184.5|187.17|184.29|0
1649965140000|2022-04-14 19:39:00|187.1|184.22|187.31|184.43|187.31|184.43|187.1|184.22|0
1649965150000|2022-04-14 19:39:10|187.17|184.29|187.02|184.14|187.17|184.29|187.02|184.14|0
1649965160000|2022-04-14 19:39:20|187.24|184.36|187.31|184.43|187.35|184.47|187.24|184.36|0
1649965170000|2022-04-14 19:39:30|187.38|184.5|187.38|184.5|187.38|184.5|187.38|184.5|0
1649965180000|2022-04-14 19:39:40|187.31|184.43|187.24|184.36|187.38|184.5|187.24|184.36|0
1649965190000|2022-04-14 19:39:50|187.31|184.43|187.45|184.57|187.45|184.57|187.31|184.43|0
1649965200000|2022-04-14 19:40:00|187.31|184.43|187.52|184.64|187.52|184.64|187.31|184.43|0
1649965210000|2022-04-14 19:40:10|187.38|184.5|187.56|184.68|187.56|184.68|187.38|184.5|0
1649965220000|2022-04-14 19:40:20|187.52|184.64|187.59|184.71|187.59|184.71|187.52|184.64|0
1649965230000|2022-04-14 19:40:30|187.52|184.64|187.24|184.36|187.52|184.64|187.24|184.36|0
1649965240000|2022-04-14 19:40:40|187.31|184.43|187.45|184.57|187.45|184.57|187.31|184.43|0
1649965250000|2022-04-14 19:40:50|187.52|184.64|187.59|184.71|187.59|184.71|187.52|184.64|0
1649965260000|2022-04-14 19:41:00|187.45|184.57|187.24|184.36|187.45|184.57|187.24|184.36|0
1649965270000|2022-04-14 19:41:10|187.17|184.29|186.95|184.07|187.17|184.29|186.88|184|0
1649965280000|2022-04-14 19:41:20|187.17|184.29|187.24|184.36|187.24|184.36|187.17|184.29|0
1649965290000|2022-04-14 19:41:30|187.31|184.43|187.38|184.5|187.38|184.5|187.31|184.43|0
1649965300000|2022-04-14 19:41:40|187.17|184.29|187.31|184.43|187.31|184.43|187.17|184.29|0
1649965310000|2022-04-14 19:41:50|187.24|184.36|187.17|184.29|187.24|184.36|187.09|184.21|0
1649965320000|2022-04-14 19:42:00|187.09|184.21|186.88|184|187.09|184.21|186.81|183.93|0
1649965330000|2022-04-14 19:42:10|186.81|183.93|186.81|183.93|186.81|183.93|186.81|183.93|0
1649965340000|2022-04-14 19:42:20|186.88|184|186.74|183.86|186.88|184|186.74|183.86|0
1649965350000|2022-04-14 19:42:30|186.45|183.57|186.49|183.61|186.52|183.64|186.38|183.5|0
1649965360000|2022-04-14 19:42:40|186.74|183.86|186.67|183.79|186.74|183.86|186.6|183.72|0
1649965370000|2022-04-14 19:42:50|186.6|183.72|186.38|183.5|186.6|183.72|186.38|183.5|0
1649965380000|2022-04-14 19:43:00|186.17|183.29|186.38|183.5|186.38|183.5|186.1|183.22|0
1649965390000|2022-04-14 19:43:10|186.45|183.57|186.45|183.57|186.45|183.57|186.38|183.5|0
1649965400000|2022-04-14 19:43:20|186.38|183.5|186.31|183.43|186.38|183.5|186.31|183.43|0
1649965410000|2022-04-14 19:43:30|186.38|183.5|186.31|183.43|186.38|183.5|186.24|183.36|0
1649965420000|2022-04-14 19:43:40|186.24|183.36|186.28|183.4|186.28|183.4|186.24|183.36|0
1649965430000|2022-04-14 19:43:50|186.24|183.36|186.31|183.43|186.31|183.43|186.24|183.36|0
1649965440000|2022-04-14 19:44:00|186.38|183.5|186.17|183.29|186.38|183.5|186.14|183.26|0
1649965450000|2022-04-14 19:44:10|186.06|183.18|186.1|183.22|186.1|183.22|185.96|183.08|0
1649965460000|2022-04-14 19:44:20|186.17|183.29|186.13|183.25|186.24|183.36|186.13|183.25|0
1649965470000|2022-04-14 19:44:30|186.03|183.15|186.03|183.15|186.1|183.22|186.03|183.15|0
1649965480000|2022-04-14 19:44:40|185.96|183.08|185.96|183.08|185.96|183.08|185.89|183.01|0
1649965490000|2022-04-14 19:44:50|185.89|183.01|185.81|182.93|185.89|183.01|185.81|182.93|0
1649965500000|2022-04-14 19:45:00|185.89|183.01|185.81|182.93|185.89|183.01|185.67|182.79|0
1649965510000|2022-04-14 19:45:10|185.89|183.01|186.31|183.43|186.31|183.43|185.89|183.01|0
1649965520000|2022-04-14 19:45:20|186.24|183.36|186.31|183.43|186.31|183.43|186.24|183.36|0
1649965530000|2022-04-14 19:45:30|186.17|183.29|185.88|183|186.31|183.43|185.88|183|0
1649965540000|2022-04-14 19:45:40|186.03|183.15|186.49|183.61|186.49|183.61|186.03|183.15|0
1649965550000|2022-04-14 19:45:50|186.52|183.64|186.52|183.64|186.52|183.64|186.45|183.57|0
1649965560000|2022-04-14 19:46:00|186.59|183.71|186.88|184|186.88|184|186.59|183.71|0
1649965570000|2022-04-14 19:46:10|186.95|184.07|187.02|184.14|187.24|184.36|186.95|184.07|0
1649965580000|2022-04-14 19:46:20|187.09|184.21|186.88|184|187.09|184.21|186.88|184|0
1649965590000|2022-04-14 19:46:30|187.09|184.21|186.67|183.79|187.09|184.21|186.67|183.79|0
1649965600000|2022-04-14 19:46:40|186.59|183.71|186.67|183.79|186.74|183.86|186.59|183.71|0
1649965610000|2022-04-14 19:46:50|186.52|183.64|186.74|183.86|186.88|184|186.52|183.64|0
1649965620000|2022-04-14 19:47:00|186.67|183.79|187.02|184.14|187.02|184.14|186.67|183.79|0
1649965630000|2022-04-14 19:47:10|187.09|184.21|187.09|184.21|187.09|184.21|187.02|184.14|0
1649965640000|2022-04-14 19:47:20|187.16|184.28|186.81|183.93|187.16|184.28|186.81|183.93|0
1649965650000|2022-04-14 19:47:30|186.95|184.07|187.02|184.14|187.02|184.14|186.95|184.07|0
1649965660000|2022-04-14 19:47:40|187.09|184.21|187.23|184.35|187.23|184.35|187.09|184.21|0
1649965670000|2022-04-14 19:47:50|187.16|184.28|186.81|183.93|187.16|184.28|186.81|183.93|0
1649965680000|2022-04-14 19:48:00|186.63|183.75|186.66|183.78|186.88|184|186.59|183.71|0
1649965690000|2022-04-14 19:48:10|186.88|184|186.74|183.86|186.88|184|186.74|183.86|0
1649965700000|2022-04-14 19:48:20|186.81|183.93|186.59|183.71|186.81|183.93|186.52|183.64|0
1649965710000|2022-04-14 19:48:30|186.52|183.64|186.59|183.71|186.59|183.71|186.45|183.57|0
1649965720000|2022-04-14 19:48:40|186.74|183.86|186.74|183.86|186.74|183.86|186.66|183.78|0
1649965730000|2022-04-14 19:48:50|186.66|183.78|186.77|183.89|186.81|183.93|186.66|183.78|0
1649965740000|2022-04-14 19:49:00|186.88|184|186.95|184.07|186.95|184.07|186.81|183.93|0
1649965750000|2022-04-14 19:49:10|187.02|184.14|187.02|184.14|187.02|184.14|187.02|184.14|0
1649965760000|2022-04-14 19:49:20|187.06|184.18|186.95|184.07|187.06|184.18|186.88|184|0
1649965770000|2022-04-14 19:49:30|187.02|184.14|186.95|184.07|187.09|184.21|186.95|184.07|0
1649965780000|2022-04-14 19:49:40|187.09|184.21|186.95|184.07|187.09|184.21|186.95|184.07|0
1649965790000|2022-04-14 19:49:50|187.02|184.14|186.81|183.93|187.02|184.14|186.81|183.93|0
1649965800000|2022-04-14 19:50:00|187.52|184.64|187.59|184.71|187.59|184.71|187.45|184.57|0
1649965810000|2022-04-14 19:50:10|187.95|185.07|187.95|185.07|188.02|185.14|187.95|185.07|0
1649965820000|2022-04-14 19:50:20|188.16|185.28|188.23|185.35|188.23|185.35|188.16|185.28|0
1649965830000|2022-04-14 19:50:30|188.16|185.28|188.38|185.5|188.38|185.5|188.16|185.28|0
1649965840000|2022-04-14 19:50:40|188.31|185.43|188.16|185.28|188.31|185.43|188.16|185.28|0
1649965850000|2022-04-14 19:50:50|188.23|185.35|188.16|185.28|188.23|185.35|187.8|184.92|0
1649965860000|2022-04-14 19:51:00|188.38|185.5|188.23|185.35|188.38|185.5|188.23|185.35|0
1649965870000|2022-04-14 19:51:10|188.38|185.5|188.59|185.71|188.59|185.71|188.38|185.5|0
1649965880000|2022-04-14 19:51:20|188.52|185.64|188.59|185.71|188.59|185.71|188.52|185.64|0
1649965890000|2022-04-14 19:51:30|188.66|185.78|188.66|185.78|188.66|185.78|188.52|185.64|0
1649965900000|2022-04-14 19:51:40|188.81|185.93|188.81|185.93|188.81|185.93|188.66|185.78|0
1649965910000|2022-04-14 19:51:50|188.66|185.78|188.16|185.28|188.66|185.78|188.16|185.28|0
1649965920000|2022-04-14 19:52:00|188.38|185.5|187.73|184.85|188.38|185.5|187.73|184.85|0
1649965930000|2022-04-14 19:52:10|187.88|185|187.88|185|187.95|185.07|187.8|184.92|0
1649965940000|2022-04-14 19:52:20|188.16|185.28|188.13|185.25|188.16|185.28|188.09|185.21|0
1649965950000|2022-04-14 19:52:30|188.23|185.35|188.16|185.28|188.23|185.35|188.16|185.28|0
1649965960000|2022-04-14 19:52:40|188.09|185.21|187.8|184.92|188.09|185.21|187.66|184.78|0
1649965970000|2022-04-14 19:52:50|187.66|184.78|188.02|185.14|188.02|185.14|187.66|184.78|0
1649965980000|2022-04-14 19:53:00|188.3|185.42|188.45|185.57|188.52|185.64|188.3|185.42|0
1649965990000|2022-04-14 19:53:10|188.52|185.64|188.63|185.75|188.63|185.75|188.52|185.64|0
1649966000000|2022-04-14 19:53:20|188.59|185.71|188.73|185.85|188.81|185.93|188.59|185.71|0
1649966010000|2022-04-14 19:53:30|188.66|185.78|188.52|185.64|188.81|185.93|188.52|185.64|0
1649966020000|2022-04-14 19:53:40|188.45|185.57|188.59|185.71|188.59|185.71|188.45|185.57|0
1649966030000|2022-04-14 19:53:50|188.52|185.64|188.59|185.71|188.59|185.71|188.45|185.57|0
1649966040000|2022-04-14 19:54:00|188.73|185.85|188.73|185.85|188.73|185.85|188.66|185.78|0
1649966050000|2022-04-14 19:54:10|188.81|185.93|188.59|185.71|188.81|185.93|188.59|185.71|0
1649966060000|2022-04-14 19:54:20|188.52|185.64|188.45|185.57|188.52|185.64|188.38|185.5|0
1649966070000|2022-04-14 19:54:30|188.38|185.5|188.16|185.28|188.38|185.5|188.16|185.28|0
1649966080000|2022-04-14 19:54:40|188.3|185.42|188.52|185.64|188.52|185.64|188.3|185.42|0
1649966090000|2022-04-14 19:54:50|188.59|185.71|188.23|185.35|188.59|185.71|188.23|185.35|0
1649966100000|2022-04-14 19:55:00|187.95|185.07|187.95|185.07|187.95|185.07|187.59|184.71|0
1649966110000|2022-04-14 19:55:10|188.09|185.21|188.16|185.28|188.27|185.39|188.09|185.21|0
1649966120000|2022-04-14 19:55:20|188.3|185.42|188.37|185.49|188.52|185.64|188.3|185.42|0
1649966130000|2022-04-14 19:55:30|188.3|185.42|188.45|185.57|188.52|185.64|188.3|185.42|0
1649966140000|2022-04-14 19:55:40|188.66|185.78|188.66|185.78|188.73|185.85|188.66|185.78|0
1649966150000|2022-04-14 19:55:50|188.73|185.85|188.52|185.64|188.73|185.85|188.52|185.64|0
1649966160000|2022-04-14 19:56:00|188.48|185.6|188.66|185.78|188.66|185.78|188.45|185.57|0
1649966170000|2022-04-14 19:56:10|188.59|185.71|188.73|185.85|188.8|185.92|188.59|185.71|0
1649966180000|2022-04-14 19:56:20|188.88|186|188.73|185.85|188.88|186|188.73|185.85|0
1649966190000|2022-04-14 19:56:30|188.59|185.71|188.8|185.92|188.8|185.92|188.59|185.71|0
1649966200000|2022-04-14 19:56:40|188.88|186|188.8|185.92|188.88|186|188.73|185.85|0
1649966210000|2022-04-14 19:56:50|188.66|185.78|188.8|185.92|188.8|185.92|188.59|185.71|0
1649966220000|2022-04-14 19:57:00|188.88|186|188.88|186|188.88|186|188.88|186|0
1649966230000|2022-04-14 19:57:10|188.8|185.92|188.8|185.92|188.8|185.92|188.73|185.85|0
1649966240000|2022-04-14 19:57:20|188.73|185.85|188.88|186|188.88|186|188.73|185.85|0
1649966250000|2022-04-14 19:57:30|188.8|185.92|188.8|185.92|188.8|185.92|188.8|185.92|0
1649966260000|2022-04-14 19:57:40|188.88|186|189.31|186.43|189.31|186.43|188.88|186|0
1649966270000|2022-04-14 19:57:50|189.24|186.36|189.27|186.39|189.27|186.39|189.24|186.36|0
1649966280000|2022-04-14 19:58:00|189.38|186.5|189.31|186.43|189.52|186.64|189.31|186.43|0
1649966290000|2022-04-14 19:58:10|189.38|186.5|189.52|186.64|189.52|186.64|189.38|186.5|0
1649966300000|2022-04-14 19:58:20|189.6|186.72|189.16|186.28|189.6|186.72|189.16|186.28|0
1649966310000|2022-04-14 19:58:30|189.24|186.36|189.31|186.43|189.45|186.57|189.24|186.36|0
1649966320000|2022-04-14 19:58:40|189.38|186.5|189.38|186.5|189.38|186.5|189.16|186.28|0
1649966330000|2022-04-14 19:58:50|189.42|186.54|189.38|186.5|189.45|186.57|189.38|186.5|0
1649966340000|2022-04-14 19:59:00|189.59|186.71|189.78|186.9|189.81|186.93|189.59|186.71|0
1649966350000|2022-04-14 19:59:10|189.85|186.97|189.81|186.93|189.85|186.97|189.74|186.86|0
1649966360000|2022-04-14 19:59:20|189.96|187.08|189.96|187.08|189.96|187.08|189.88|187|0
1649966370000|2022-04-14 19:59:30|189.81|186.93|189.23|186.35|189.81|186.93|189.23|186.35|0
1649966380000|2022-04-14 19:59:40|189.31|186.43|189.59|186.71|189.59|186.71|189.16|186.28|0
1649966390000|2022-04-14 19:59:50|189.81|186.93|189.45|186.57|189.81|186.93|189.38|186.5|0
1649966400000|2022-04-14 20:00:00|189.74|186.86|189.95|187.07|189.95|187.07|189.74|186.86|0
1649966410000|2022-04-14 20:00:10|189.88|187|189.59|186.71|189.88|187|189.52|186.64|0
1649966420000|2022-04-14 20:00:20|189.45|186.57|189.52|186.64|189.52|186.64|189.45|186.57|0
1649966430000|2022-04-14 20:00:30|189.45|186.57|189.02|186.14|189.45|186.57|189.02|186.14|0
1649966440000|2022-04-14 20:00:40|189.16|186.28|189.31|186.43|189.31|186.43|189.16|186.28|0
1649966450000|2022-04-14 20:00:50|189.38|186.5|189.59|186.71|189.59|186.71|189.38|186.5|0
1649966460000|2022-04-14 20:01:00|189.7|186.82|189.67|186.79|189.74|186.86|189.59|186.71|0
1649966470000|2022-04-14 20:01:10|189.81|186.93|189.81|186.93|189.81|186.93|189.81|186.93|0
1649966480000|2022-04-14 20:01:20|189.88|187|189.81|186.93|189.88|187|189.81|186.93|0
1649966490000|2022-04-14 20:01:30|189.88|187|189.88|187|189.88|187|189.88|187|0
1649966500000|2022-04-14 20:01:40|189.81|186.93|189.88|187|189.88|187|189.81|186.93|0
1649966510000|2022-04-14 20:01:50|189.81|186.93|189.81|186.93|189.81|186.93|189.81|186.93|0
1649966520000|2022-04-14 20:02:00|189.88|187|189.88|187|189.88|187|189.88|187|0
1649966530000|2022-04-14 20:02:10|189.95|187.07|189.95|187.07|189.95|187.07|189.95|187.07|0
1649966540000|2022-04-14 20:02:20|189.88|187|189.95|187.07|189.95|187.07|189.88|187|0
1649966550000|2022-04-14 20:02:30|189.99|187.11|190.03|187.15|190.03|187.15|189.99|187.11|0
1649966560000|2022-04-14 20:02:40|190.1|187.22|189.95|187.07|190.1|187.22|189.95|187.07|0
1649966570000|2022-04-14 20:02:50|190.03|187.15|190.03|187.15|190.03|187.15|190.03|187.15|0
1649966580000|2022-04-14 20:03:00|190.1|187.22|189.95|187.07|190.1|187.22|189.95|187.07|0
1649966590000|2022-04-14 20:03:10|189.88|187|189.95|187.07|189.95|187.07|189.88|187|0
1649966600000|2022-04-14 20:03:20|190.03|187.15|190.1|187.22|190.1|187.22|190.03|187.15|0
1649966620000|2022-04-14 20:03:40|190.03|187.15|190.03|187.15|190.03|187.15|190.03|187.15|0
1649966630000|2022-04-14 20:03:50|189.95|187.07|190.03|187.15|190.03|187.15|189.95|187.07|0
1649966640000|2022-04-14 20:04:00|189.95|187.07|189.95|187.07|189.95|187.07|189.95|187.07|0
1649966650000|2022-04-14 20:04:10|189.88|187|189.81|186.93|189.88|187|189.81|186.93|0
1649966660000|2022-04-14 20:04:20|189.74|186.86|189.74|186.86|189.81|186.93|189.74|186.86|0
1649966670000|2022-04-14 20:04:30|189.88|187|189.88|187|189.95|187.07|189.88|187|0
1649966680000|2022-04-14 20:04:40|190.02|187.14|190.1|187.22|190.1|187.22|190.02|187.14|0
1649966690000|2022-04-14 20:04:50|190.02|187.14|190.02|187.14|190.02|187.14|190.02|187.14|0
1649966700000|2022-04-14 20:05:00|189.95|187.07|190.02|187.14|190.02|187.14|189.95|187.07|0
1649966710000|2022-04-14 20:05:10|190.1|187.22|190.1|187.22|190.1|187.22|190.1|187.22|0
1649966720000|2022-04-14 20:05:20|190.02|187.14|190.1|187.22|190.1|187.22|190.02|187.14|0
1649966730000|2022-04-14 20:05:30|190.02|187.14|190.1|187.22|190.1|187.22|190.02|187.14|0
1649966750000|2022-04-14 20:05:50|190.06|187.18|190.1|187.22|190.1|187.22|190.06|187.18|0
1649966780000|2022-04-14 20:06:20|190.02|187.14|190.1|187.22|190.1|187.22|190.02|187.14|0
1649966790000|2022-04-14 20:06:30|190.02|187.14|189.95|187.07|190.02|187.14|189.95|187.07|0
1649966800000|2022-04-14 20:06:40|189.88|187|189.88|187|189.88|187|189.88|187|0
1649966810000|2022-04-14 20:06:50|189.81|186.93|189.95|187.07|189.95|187.07|189.81|186.93|0
1649966820000|2022-04-14 20:07:00|190.02|187.14|189.95|187.07|190.02|187.14|189.95|187.07|0
1649966830000|2022-04-14 20:07:10|189.88|187|189.74|186.86|189.88|187|189.74|186.86|0
1649966840000|2022-04-14 20:07:20|189.88|187|189.88|187|189.88|187|189.88|187|0
1649966850000|2022-04-14 20:07:30|189.81|186.93|189.81|186.93|189.81|186.93|189.74|186.86|0
1649966860000|2022-04-14 20:07:40|189.88|187|189.95|187.07|189.95|187.07|189.88|187|0
1649966870000|2022-04-14 20:07:50|189.88|187|189.88|187|189.88|187|189.81|186.93|0
1649966880000|2022-04-14 20:08:00|189.95|187.07|189.95|187.07|189.95|187.07|189.95|187.07|0
1649966910000|2022-04-14 20:08:30|190.02|187.14|189.99|187.11|190.02|187.14|189.99|187.11|0
1649966920000|2022-04-14 20:08:40|190.02|187.14|190.1|187.22|190.1|187.22|190.02|187.14|0
1649966930000|2022-04-14 20:08:50|190.02|187.14|190.02|187.14|190.02|187.14|190.02|187.14|0
1649966940000|2022-04-14 20:09:00|190.1|187.22|190.02|187.14|190.1|187.22|190.02|187.14|0
1649966960000|2022-04-14 20:09:20|190.1|187.22|190.1|187.22|190.1|187.22|190.1|187.22|0
1649966970000|2022-04-14 20:09:30|190.09|187.21|190.09|187.21|190.09|187.21|190.09|187.21|0
1649966980000|2022-04-14 20:09:40|190.02|187.14|189.95|187.07|190.02|187.14|189.95|187.07|0
1649967000000|2022-04-14 20:10:00|190.02|187.14|190.02|187.14|190.02|187.14|190.02|187.14|0
1649967010000|2022-04-14 20:10:10|190.09|187.21|190.09|187.21|190.09|187.21|190.09|187.21|0
1649967020000|2022-04-14 20:10:20|190.02|187.14|189.99|187.11|190.02|187.14|189.95|187.07|0
1649967030000|2022-04-14 20:10:30|189.95|187.07|190.02|187.14|190.02|187.14|189.95|187.07|0
1649967050000|2022-04-14 20:10:50|189.95|187.07|189.95|187.07|189.95|187.07|189.95|187.07|0
1649967130000|2022-04-14 20:12:10|190.02|187.14|190.02|187.14|190.02|187.14|190.02|187.14|0
1649967150000|2022-04-14 20:12:30|189.95|187.07|189.95|187.07|189.95|187.07|189.95|187.07|0
1649967170000|2022-04-14 20:12:50|189.88|187|189.95|187.07|189.95|187.07|189.88|187|0
1649967180000|2022-04-14 20:13:00|190.02|187.14|190.02|187.14|190.02|187.14|190.02|187.14|0
1649967190000|2022-04-14 20:13:10|189.95|187.07|189.95|187.07|189.95|187.07|189.95|187.07|0
1649967210000|2022-04-14 20:13:30|190.02|187.14|190.02|187.14|190.02|187.14|190.02|187.14|0
1649967240000|2022-04-14 20:14:00|190.09|187.21|190.09|187.21|190.09|187.21|190.02|187.14|0
1650265500000|2022-04-18 07:05:00|195.88|193|195.88|193|195.88|193|195.88|193|0
1650265510000|2022-04-18 07:05:10|195.96|193.08|196.03|193.15|196.03|193.15|195.96|193.08|0
1650265520000|2022-04-18 07:05:20|195.96|193.08|195.92|193.04|195.96|193.08|195.92|193.04|0
1650265530000|2022-04-18 07:05:30|195.88|193|195.92|193.04|195.92|193.04|195.88|193|0
1650265550000|2022-04-18 07:05:50|195.96|193.08|195.96|193.08|195.96|193.08|195.96|193.08|0
1650265570000|2022-04-18 07:06:10|195.88|193|195.88|193|195.88|193|195.88|193|0
1650265600000|2022-04-18 07:06:40|195.96|193.08|195.96|193.08|195.96|193.08|195.96|193.08|0
1650265630000|2022-04-18 07:07:10|196.03|193.15|196.03|193.15|196.03|193.15|196.03|193.15|0
1650265690000|2022-04-18 07:08:10|195.96|193.08|195.88|193|195.96|193.08|195.88|193|0
1650265700000|2022-04-18 07:08:20|195.81|192.93|195.88|193|195.88|193|195.81|192.93|0
1650265730000|2022-04-18 07:08:50|195.96|193.08|195.96|193.08|195.96|193.08|195.96|193.08|0
1650265770000|2022-04-18 07:09:30|195.88|193|195.96|193.08|195.96|193.08|195.88|193|0
1650265780000|2022-04-18 07:09:40|195.92|193.04|195.92|193.04|195.92|193.04|195.92|193.04|0
1650265790000|2022-04-18 07:09:50|195.96|193.08|196.03|193.15|196.03|193.15|195.96|193.08|0
1650265800000|2022-04-18 07:10:00|195.96|193.08|195.96|193.08|195.96|193.08|195.96|193.08|0
1650265830000|2022-04-18 07:10:30|196.03|193.15|196.03|193.15|196.03|193.15|196.03|193.15|0
1650265910000|2022-04-18 07:11:50|195.95|193.07|196.03|193.15|196.03|193.15|195.95|193.07|0
1650265920000|2022-04-18 07:12:00|195.95|193.07|195.95|193.07|195.95|193.07|195.95|193.07|0
1650265930000|2022-04-18 07:12:10|195.88|193|195.88|193|195.88|193|195.88|193|0
1650265950000|2022-04-18 07:12:30|195.81|192.93|195.81|192.93|195.81|192.93|195.81|192.93|0
1650265960000|2022-04-18 07:12:40|195.77|192.89|195.73|192.85|195.77|192.89|195.73|192.85|0
1650265970000|2022-04-18 07:12:50|195.66|192.78|195.58|192.7|195.66|192.78|195.58|192.7|0
1650266000000|2022-04-18 07:13:20|195.66|192.78|195.73|192.85|195.73|192.85|195.66|192.78|0
1650266060000|2022-04-18 07:14:20|195.81|192.93|195.81|192.93|195.81|192.93|195.81|192.93|0
1650266100000|2022-04-18 07:15:00|195.88|193|195.95|193.07|195.95|193.07|195.88|193|0
1650266110000|2022-04-18 07:15:10|196.03|193.15|195.95|193.07|196.03|193.15|195.95|193.07|0
1650266130000|2022-04-18 07:15:30|195.88|193|195.88|193|195.88|193|195.88|193|0
1650266180000|2022-04-18 07:16:20|195.84|192.96|195.84|192.96|195.84|192.96|195.84|192.96|0
1650266190000|2022-04-18 07:16:30|195.8|192.92|195.8|192.92|195.8|192.92|195.8|192.92|0
1650266200000|2022-04-18 07:16:40|195.77|192.89|195.77|192.89|195.77|192.89|195.77|192.89|0
1650266210000|2022-04-18 07:16:50|195.73|192.85|195.8|192.92|195.8|192.92|195.73|192.85|0
1650266220000|2022-04-18 07:17:00|195.84|192.96|195.8|192.92|195.84|192.96|195.8|192.92|0
1650266230000|2022-04-18 07:17:10|195.84|192.96|195.84|192.96|195.84|192.96|195.84|192.96|0
1650266240000|2022-04-18 07:17:20|195.8|192.92|195.8|192.92|195.8|192.92|195.8|192.92|0
1650266280000|2022-04-18 07:18:00|195.84|192.96|195.84|192.96|195.84|192.96|195.84|192.96|0
1650266290000|2022-04-18 07:18:10|195.8|192.92|195.8|192.92|195.8|192.92|195.8|192.92|0
1650266310000|2022-04-18 07:18:30|195.77|192.89|195.77|192.89|195.77|192.89|195.77|192.89|0
1650266320000|2022-04-18 07:18:40|195.73|192.85|195.8|192.92|195.8|192.92|195.73|192.85|0
1650266350000|2022-04-18 07:19:10|195.84|192.96|195.84|192.96|195.84|192.96|195.84|192.96|0
1650266360000|2022-04-18 07:19:20|195.88|193|195.88|193|195.88|193|195.88|193|0
1650266370000|2022-04-18 07:19:30|195.92|193.04|195.92|193.04|195.92|193.04|195.88|193|0
1650266380000|2022-04-18 07:19:40|195.84|192.96|195.88|193|195.88|193|195.84|192.96|0
1650266390000|2022-04-18 07:19:50|195.84|192.96|195.88|193|195.88|193|195.84|192.96|0
1650266420000|2022-04-18 07:20:20|195.92|193.04|195.88|193|195.92|193.04|195.88|193|0
1650266440000|2022-04-18 07:20:40|195.92|193.04|195.95|193.07|195.95|193.07|195.92|193.04|0
1650266460000|2022-04-18 07:21:00|195.88|193|195.95|193.07|195.95|193.07|195.88|193|0
1650266470000|2022-04-18 07:21:10|195.99|193.11|195.99|193.11|196.02|193.14|195.99|193.11|0
1650266480000|2022-04-18 07:21:20|196.02|193.14|196.02|193.14|196.02|193.14|196.02|193.14|0
1650266500000|2022-04-18 07:21:40|196.06|193.18|196.06|193.18|196.06|193.18|196.06|193.18|0
1650266510000|2022-04-18 07:21:50|196.1|193.22|196.02|193.14|196.1|193.22|196.02|193.14|0
1650266520000|2022-04-18 07:22:00|195.99|193.11|195.99|193.11|195.99|193.11|195.99|193.11|0
1650266540000|2022-04-18 07:22:20|195.95|193.07|195.88|193|195.95|193.07|195.88|193|0
1650266560000|2022-04-18 07:22:40|195.95|193.07|195.95|193.07|195.95|193.07|195.95|193.07|0
1650266600000|2022-04-18 07:23:20|195.88|193|195.88|193|195.88|193|195.88|193|0
1650266610000|2022-04-18 07:23:30|195.8|192.92|195.8|192.92|195.8|192.92|195.8|192.92|0
1650266620000|2022-04-18 07:23:40|195.77|192.89|195.73|192.85|195.77|192.89|195.73|192.85|0
1650266630000|2022-04-18 07:23:50|195.69|192.81|195.69|192.81|195.69|192.81|195.69|192.81|0
1650266640000|2022-04-18 07:24:00|195.73|192.85|195.73|192.85|195.73|192.85|195.73|192.85|0
1650266660000|2022-04-18 07:24:20|195.65|192.77|195.65|192.77|195.65|192.77|195.65|192.77|0
1650266690000|2022-04-18 07:24:50|195.69|192.81|195.69|192.81|195.69|192.81|195.69|192.81|0
1650266700000|2022-04-18 07:25:00|195.65|192.77|195.65|192.77|195.65|192.77|195.65|192.77|0
1650266710000|2022-04-18 07:25:10|195.62|192.74|195.58|192.7|195.62|192.74|195.58|192.7|0
1650266720000|2022-04-18 07:25:20|195.54|192.66|195.5|192.62|195.54|192.66|195.5|192.62|0
1650266730000|2022-04-18 07:25:30|195.43|192.55|195.36|192.48|195.43|192.55|195.36|192.48|0
1650266740000|2022-04-18 07:25:40|195.43|192.55|195.28|192.4|195.43|192.55|195.28|192.4|0
1650266750000|2022-04-18 07:25:50|195.25|192.37|195.28|192.4|195.28|192.4|195.25|192.37|0
1650266760000|2022-04-18 07:26:00|195.36|192.48|195.36|192.48|195.36|192.48|195.36|192.48|0
1650266770000|2022-04-18 07:26:10|195.43|192.55|195.43|192.55|195.43|192.55|195.43|192.55|0
1650266780000|2022-04-18 07:26:20|195.5|192.62|195.5|192.62|195.5|192.62|195.5|192.62|0
1650266790000|2022-04-18 07:26:30|195.54|192.66|195.65|192.77|195.65|192.77|195.54|192.66|0
1650266820000|2022-04-18 07:27:00|195.58|192.7|195.58|192.7|195.62|192.74|195.58|192.7|0
1650266830000|2022-04-18 07:27:10|195.62|192.74|195.62|192.74|195.62|192.74|195.62|192.74|0
1650266840000|2022-04-18 07:27:20|195.58|192.7|195.58|192.7|195.58|192.7|195.58|192.7|0
1650266870000|2022-04-18 07:27:50|195.5|192.62|195.54|192.66|195.54|192.66|195.5|192.62|0
1650266880000|2022-04-18 07:28:00|195.58|192.7|195.54|192.66|195.58|192.7|195.54|192.66|0
1650266890000|2022-04-18 07:28:10|195.58|192.7|195.58|192.7|195.58|192.7|195.58|192.7|0
1650266900000|2022-04-18 07:28:20|195.65|192.77|195.62|192.74|195.65|192.77|195.62|192.74|0
1650266910000|2022-04-18 07:28:30|195.65|192.77|195.62|192.74|195.65|192.77|195.62|192.74|0
1650266930000|2022-04-18 07:28:50|195.65|192.77|195.65|192.77|195.65|192.77|195.65|192.77|0
1650266950000|2022-04-18 07:29:10|195.62|192.74|195.62|192.74|195.62|192.74|195.62|192.74|0
1650266960000|2022-04-18 07:29:20|195.65|192.77|195.65|192.77|195.65|192.77|195.65|192.77|0
1650266970000|2022-04-18 07:29:30|195.62|192.74|195.62|192.74|195.62|192.74|195.62|192.74|0
1650266980000|2022-04-18 07:29:40|195.65|192.77|195.65|192.77|195.65|192.77|195.65|192.77|0
1650266990000|2022-04-18 07:29:50|195.69|192.81|195.72|192.84|195.72|192.84|195.69|192.81|0
1650267000000|2022-04-18 07:30:00|195.76|192.88|195.87|192.99|195.87|192.99|195.76|192.88|0
1650267020000|2022-04-18 07:30:20|195.91|193.03|195.91|193.03|195.91|193.03|195.91|193.03|0
1650267030000|2022-04-18 07:30:30|195.87|192.99|195.87|192.99|195.87|192.99|195.87|192.99|0
1650267050000|2022-04-18 07:30:50|195.91|193.03|195.91|193.03|195.91|193.03|195.91|193.03|0
1650267060000|2022-04-18 07:31:00|195.87|192.99|195.87|192.99|195.87|192.99|195.87|192.99|0
1650267070000|2022-04-18 07:31:10|195.8|192.92|195.8|192.92|195.8|192.92|195.76|192.88|0
1650267080000|2022-04-18 07:31:20|195.84|192.96|195.95|193.07|195.95|193.07|195.84|192.96|0
1650267090000|2022-04-18 07:31:30|196.02|193.14|196.02|193.14|196.02|193.14|196.02|193.14|0
1650267100000|2022-04-18 07:31:40|195.98|193.1|195.98|193.1|195.98|193.1|195.98|193.1|0
1650267110000|2022-04-18 07:31:50|195.95|193.07|196.02|193.14|196.02|193.14|195.95|193.07|0
1650267120000|2022-04-18 07:32:00|195.95|193.07|195.91|193.03|195.95|193.07|195.84|192.96|0
1650267130000|2022-04-18 07:32:10|195.87|192.99|195.87|192.99|195.87|192.99|195.87|192.99|0
1650267150000|2022-04-18 07:32:30|195.91|193.03|195.91|193.03|195.91|193.03|195.91|193.03|0
1650267160000|2022-04-18 07:32:40|195.87|192.99|195.87|192.99|195.87|192.99|195.87|192.99|0
1650267170000|2022-04-18 07:32:50|195.91|193.03|195.95|193.07|195.95|193.07|195.87|192.99|0
1650267180000|2022-04-18 07:33:00|196.02|193.14|196.02|193.14|196.02|193.14|196.02|193.14|0
1650267190000|2022-04-18 07:33:10|196.09|193.21|196.09|193.21|196.09|193.21|196.09|193.21|0
1650267220000|2022-04-18 07:33:40|195.94|193.06|195.98|193.1|195.98|193.1|195.94|193.06|0
1650267230000|2022-04-18 07:33:50|195.94|193.06|195.94|193.06|195.94|193.06|195.94|193.06|0
1650267240000|2022-04-18 07:34:00|195.84|192.96|195.76|192.88|195.84|192.96|195.76|192.88|0
1650267250000|2022-04-18 07:34:10|195.72|192.84|195.72|192.84|195.72|192.84|195.72|192.84|0
1650267260000|2022-04-18 07:34:20|195.8|192.92|195.8|192.92|195.8|192.92|195.8|192.92|0
1650267280000|2022-04-18 07:34:40|195.72|192.84|195.72|192.84|195.72|192.84|195.72|192.84|0
1650267300000|2022-04-18 07:35:00|195.57|192.69|195.5|192.62|195.57|192.69|195.5|192.62|0
1650267310000|2022-04-18 07:35:10|195.57|192.69|195.5|192.62|195.57|192.69|195.5|192.62|0
1650267330000|2022-04-18 07:35:30|195.57|192.69|195.57|192.69|195.57|192.69|195.57|192.69|0
1650267340000|2022-04-18 07:35:40|195.65|192.77|195.65|192.77|195.65|192.77|195.65|192.77|0
1650267370000|2022-04-18 07:36:10|195.72|192.84|195.72|192.84|195.72|192.84|195.72|192.84|0
1650267390000|2022-04-18 07:36:30|195.76|192.88|195.8|192.92|195.8|192.92|195.76|192.88|0
1650267400000|2022-04-18 07:36:40|195.76|192.88|195.8|192.92|195.8|192.92|195.76|192.88|0
1650267410000|2022-04-18 07:36:50|195.76|192.88|195.76|192.88|195.8|192.92|195.72|192.84|0
1650267420000|2022-04-18 07:37:00|195.72|192.84|195.8|192.92|195.8|192.92|195.72|192.84|0
1650267430000|2022-04-18 07:37:10|195.87|192.99|196.02|193.14|196.02|193.14|195.87|192.99|0
1650267470000|2022-04-18 07:37:50|195.94|193.06|196.13|193.25|196.13|193.25|195.94|193.06|0
1650267480000|2022-04-18 07:38:00|196.39|193.51|196.54|193.66|196.57|193.69|196.39|193.51|0
1650267490000|2022-04-18 07:38:10|196.61|193.73|197.02|194.14|197.02|194.14|196.61|193.73|0
1650267500000|2022-04-18 07:38:20|196.98|194.1|196.87|193.99|196.98|194.1|196.87|193.99|0
1650267510000|2022-04-18 07:38:30|196.83|193.95|196.68|193.8|196.83|193.95|196.68|193.8|0
1650267520000|2022-04-18 07:38:40|196.72|193.84|196.8|193.92|196.8|193.92|196.72|193.84|0
1650267530000|2022-04-18 07:38:50|196.83|193.95|196.76|193.88|196.83|193.95|196.76|193.88|0
1650267540000|2022-04-18 07:39:00|196.72|193.84|196.68|193.8|196.76|193.88|196.68|193.8|0
1650267550000|2022-04-18 07:39:10|196.76|193.88|196.76|193.88|196.76|193.88|196.76|193.88|0
1650267570000|2022-04-18 07:39:30|196.68|193.8|196.46|193.58|196.68|193.8|196.46|193.58|0
1650267580000|2022-04-18 07:39:40|196.39|193.51|196.39|193.51|196.39|193.51|196.39|193.51|0
1650267600000|2022-04-18 07:40:00|196.31|193.43|196.35|193.47|196.35|193.47|196.31|193.43|0
1650267620000|2022-04-18 07:40:20|196.39|193.51|196.39|193.51|196.39|193.51|196.39|193.51|0
1650267630000|2022-04-18 07:40:30|196.31|193.43|196.09|193.21|196.31|193.43|196.09|193.21|0
1650267640000|2022-04-18 07:40:40|196.16|193.28|196.31|193.43|196.31|193.43|196.16|193.28|0
1650267670000|2022-04-18 07:41:10|196.46|193.58|196.46|193.58|196.46|193.58|196.46|193.58|0
1650267680000|2022-04-18 07:41:20|196.61|193.73|196.53|193.65|196.61|193.73|196.53|193.65|0
1650267700000|2022-04-18 07:41:40|196.5|193.62|196.61|193.73|196.61|193.73|196.5|193.62|0
1650267710000|2022-04-18 07:41:50|196.65|193.77|196.68|193.8|196.68|193.8|196.65|193.77|0
1650267720000|2022-04-18 07:42:00|196.65|193.77|196.5|193.62|196.65|193.77|196.5|193.62|0
1650267730000|2022-04-18 07:42:10|196.42|193.54|196.39|193.51|196.42|193.54|196.39|193.51|0
1650267750000|2022-04-18 07:42:30|196.35|193.47|196.35|193.47|196.35|193.47|196.35|193.47|0
1650267760000|2022-04-18 07:42:40|196.39|193.51|196.39|193.51|196.39|193.51|196.35|193.47|0
1650267770000|2022-04-18 07:42:50|196.46|193.58|196.46|193.58|196.46|193.58|196.46|193.58|0
1650267780000|2022-04-18 07:43:00|196.42|193.54|196.39|193.51|196.42|193.54|196.39|193.51|0
1650267790000|2022-04-18 07:43:10|196.42|193.54|196.39|193.51|196.42|193.54|196.39|193.51|0
1650267800000|2022-04-18 07:43:20|196.35|193.47|196.31|193.43|196.35|193.47|196.31|193.43|0
1650267810000|2022-04-18 07:43:30|196.28|193.4|196.28|193.4|196.28|193.4|196.28|193.4|0
1650267820000|2022-04-18 07:43:40|196.31|193.43|196.31|193.43|196.31|193.43|196.31|193.43|0
1650267830000|2022-04-18 07:43:50|196.28|193.4|196.28|193.4|196.28|193.4|196.28|193.4|0
1650267840000|2022-04-18 07:44:00|196.31|193.43|196.31|193.43|196.31|193.43|196.28|193.4|0
1650267850000|2022-04-18 07:44:10|196.35|193.47|196.35|193.47|196.35|193.47|196.35|193.47|0
1650267860000|2022-04-18 07:44:20|196.38|193.5|196.38|193.5|196.38|193.5|196.38|193.5|0
1650267870000|2022-04-18 07:44:30|196.46|193.58|196.5|193.62|196.5|193.62|196.46|193.58|0
1650267900000|2022-04-18 07:45:00|196.38|193.5|196.42|193.54|196.42|193.54|196.38|193.5|0
1650267910000|2022-04-18 07:45:10|196.46|193.58|196.46|193.58|196.46|193.58|196.46|193.58|0
1650267920000|2022-04-18 07:45:20|196.38|193.5|196.42|193.54|196.46|193.58|196.38|193.5|0
1650267930000|2022-04-18 07:45:30|196.46|193.58|196.46|193.58|196.46|193.58|196.42|193.54|0
1650267940000|2022-04-18 07:45:40|196.38|193.5|196.31|193.43|196.38|193.5|196.31|193.43|0
1650267980000|2022-04-18 07:46:20|196.38|193.5|196.35|193.47|196.38|193.5|196.35|193.47|0
1650267990000|2022-04-18 07:46:30|196.38|193.5|196.31|193.43|196.38|193.5|196.31|193.43|0
1650268010000|2022-04-18 07:46:50|196.27|193.39|196.27|193.39|196.27|193.39|196.27|193.39|0
1650268020000|2022-04-18 07:47:00|196.24|193.36|196.24|193.36|196.24|193.36|196.24|193.36|0
1650268030000|2022-04-18 07:47:10|196.31|193.43|196.31|193.43|196.31|193.43|196.31|193.43|0
1650268090000|2022-04-18 07:48:10|196.23|193.35|196.23|193.35|196.23|193.35|196.23|193.35|0
1650268100000|2022-04-18 07:48:20|196.16|193.28|196.16|193.28|196.16|193.28|196.16|193.28|0
1650268110000|2022-04-18 07:48:30|196.09|193.21|196.01|193.13|196.09|193.21|196.01|193.13|0
1650268120000|2022-04-18 07:48:40|195.94|193.06|195.9|193.02|195.94|193.06|195.9|193.02|0
1650268130000|2022-04-18 07:48:50|195.86|192.98|195.9|193.02|195.94|193.06|195.86|192.98|0
1650268150000|2022-04-18 07:49:10|195.86|192.98|195.86|192.98|195.86|192.98|195.83|192.95|0
1650268160000|2022-04-18 07:49:20|195.83|192.95|195.83|192.95|195.83|192.95|195.83|192.95|0
1650268170000|2022-04-18 07:49:30|195.94|193.06|195.94|193.06|195.94|193.06|195.94|193.06|0
1650268200000|2022-04-18 07:50:00|195.98|193.1|195.94|193.06|195.98|193.1|195.94|193.06|0
1650268220000|2022-04-18 07:50:20|195.9|193.02|195.79|192.91|195.9|193.02|195.79|192.91|0
1650268240000|2022-04-18 07:50:40|195.83|192.95|195.94|193.06|195.94|193.06|195.83|192.95|0
1650268260000|2022-04-18 07:51:00|195.98|193.1|195.94|193.06|195.98|193.1|195.94|193.06|0
1650268270000|2022-04-18 07:51:10|195.9|193.02|195.9|193.02|195.9|193.02|195.9|193.02|0
1650268280000|2022-04-18 07:51:20|195.94|193.06|195.9|193.02|195.94|193.06|195.9|193.02|0
1650268290000|2022-04-18 07:51:30|195.94|193.06|195.94|193.06|195.94|193.06|195.94|193.06|0
1650268300000|2022-04-18 07:51:40|195.9|193.02|195.86|192.98|195.94|193.06|195.86|192.98|0
1650268310000|2022-04-18 07:51:50|195.94|193.06|195.94|193.06|195.94|193.06|195.94|193.06|0
1650268340000|2022-04-18 07:52:20|196.01|193.13|196.01|193.13|196.01|193.13|196.01|193.13|0
1650268350000|2022-04-18 07:52:30|196.05|193.17|196.08|193.2|196.08|193.2|196.05|193.17|0
1650268360000|2022-04-18 07:52:40|196.01|193.13|196.01|193.13|196.01|193.13|196.01|193.13|0
1650268380000|2022-04-18 07:53:00|195.97|193.09|196.01|193.13|196.01|193.13|195.97|193.09|0
1650268400000|2022-04-18 07:53:20|196.05|193.17|196.01|193.13|196.05|193.17|196.01|193.13|0
1650268410000|2022-04-18 07:53:30|195.94|193.06|195.94|193.06|195.94|193.06|195.94|193.06|0
1650268430000|2022-04-18 07:53:50|196.01|193.13|196.01|193.13|196.01|193.13|196.01|193.13|0
1650268440000|2022-04-18 07:54:00|195.97|193.09|195.97|193.09|195.97|193.09|195.97|193.09|0
1650268450000|2022-04-18 07:54:10|195.94|193.06|195.94|193.06|195.94|193.06|195.94|193.06|0
1650268460000|2022-04-18 07:54:20|195.86|192.98|195.86|192.98|195.86|192.98|195.86|192.98|0
1650268470000|2022-04-18 07:54:30|195.83|192.95|195.71|192.83|195.83|192.95|195.71|192.83|0
1650268480000|2022-04-18 07:54:40|195.79|192.91|195.79|192.91|195.79|192.91|195.79|192.91|0
1650268500000|2022-04-18 07:55:00|195.86|192.98|195.83|192.95|195.86|192.98|195.83|192.95|0
1650268510000|2022-04-18 07:55:10|195.9|193.02|195.9|193.02|195.9|193.02|195.9|193.02|0
1650268520000|2022-04-18 07:55:20|195.94|193.06|195.93|193.05|195.94|193.06|195.93|193.05|0
1650268530000|2022-04-18 07:55:30|196.01|193.13|195.93|193.05|196.01|193.13|195.93|193.05|0
1650268540000|2022-04-18 07:55:40|195.97|193.09|195.97|193.09|195.97|193.09|195.97|193.09|0
1650268550000|2022-04-18 07:55:50|196.01|193.13|196.01|193.13|196.01|193.13|196.01|193.13|0
1650268560000|2022-04-18 07:56:00|195.79|192.91|195.79|192.91|195.86|192.98|195.79|192.91|0
1650268570000|2022-04-18 07:56:10|195.71|192.83|195.71|192.83|195.71|192.83|195.71|192.83|0
1650268580000|2022-04-18 07:56:20|195.75|192.87|195.79|192.91|195.79|192.91|195.71|192.83|0
1650268590000|2022-04-18 07:56:30|195.82|192.94|195.79|192.91|195.82|192.94|195.79|192.91|0
1650268600000|2022-04-18 07:56:40|195.9|193.02|195.9|193.02|195.9|193.02|195.9|193.02|0
1650268610000|2022-04-18 07:56:50|195.93|193.05|195.79|192.91|195.93|193.05|195.79|192.91|0
1650268620000|2022-04-18 07:57:00|195.71|192.83|195.64|192.76|195.71|192.83|195.64|192.76|0
1650268630000|2022-04-18 07:57:10|195.71|192.83|195.71|192.83|195.71|192.83|195.71|192.83|0
1650268680000|2022-04-18 07:58:00|195.68|192.8|195.68|192.8|195.68|192.8|195.68|192.8|0
1650268690000|2022-04-18 07:58:10|195.64|192.76|195.64|192.76|195.64|192.76|195.64|192.76|0
1650268700000|2022-04-18 07:58:20|195.6|192.72|195.64|192.76|195.64|192.76|195.6|192.72|0
1650268710000|2022-04-18 07:58:30|195.6|192.72|195.64|192.76|195.68|192.8|195.6|192.72|0
1650268720000|2022-04-18 07:58:40|195.71|192.83|195.71|192.83|195.71|192.83|195.71|192.83|0
1650268730000|2022-04-18 07:58:50|195.75|192.87|195.79|192.91|195.79|192.91|195.75|192.87|0
1650268740000|2022-04-18 07:59:00|195.75|192.87|195.64|192.76|195.75|192.87|195.64|192.76|0
1650268750000|2022-04-18 07:59:10|195.68|192.8|195.68|192.8|195.68|192.8|195.68|192.8|0
1650268760000|2022-04-18 07:59:20|195.71|192.83|195.71|192.83|195.71|192.83|195.71|192.83|0
1650268770000|2022-04-18 07:59:30|195.75|192.87|195.79|192.91|195.79|192.91|195.71|192.83|0
1650268780000|2022-04-18 07:59:40|195.78|192.9|195.78|192.9|195.78|192.9|195.78|192.9|0
1650268790000|2022-04-18 07:59:50|195.71|192.83|195.75|192.87|195.75|192.87|195.71|192.83|0
1650268800000|2022-04-18 08:00:00|195.78|192.9|195.68|192.8|195.78|192.9|195.68|192.8|0
1650268810000|2022-04-18 08:00:10|195.64|192.76|195.49|192.61|195.64|192.76|195.49|192.61|0
1650268820000|2022-04-18 08:00:20|195.53|192.65|195.53|192.65|195.56|192.68|195.49|192.61|0
1650268830000|2022-04-18 08:00:30|195.49|192.61|195.53|192.65|195.53|192.65|195.49|192.61|0
1650268840000|2022-04-18 08:00:40|195.49|192.61|195.41|192.53|195.49|192.61|195.41|192.53|0
1650268850000|2022-04-18 08:00:50|195.49|192.61|195.45|192.57|195.49|192.61|195.45|192.57|0
1650268860000|2022-04-18 08:01:00|195.41|192.53|195.34|192.46|195.41|192.53|195.34|192.46|0
1650268870000|2022-04-18 08:01:10|195.38|192.5|195.19|192.31|195.38|192.5|195.19|192.31|0
1650268880000|2022-04-18 08:01:20|195.16|192.28|194.9|192.02|195.16|192.28|194.9|192.02|0
1650268890000|2022-04-18 08:01:30|194.75|191.87|194.75|191.87|194.75|191.87|194.72|191.84|0
1650268900000|2022-04-18 08:01:40|194.68|191.8|194.38|191.5|194.68|191.8|194.38|191.5|0
1650268910000|2022-04-18 08:01:50|194.24|191.36|194.46|191.58|194.46|191.58|194.24|191.36|0
1650268920000|2022-04-18 08:02:00|194.31|191.43|194.31|191.43|194.31|191.43|194.31|191.43|0
1650268930000|2022-04-18 08:02:10|194.35|191.47|194.42|191.54|194.42|191.54|194.35|191.47|0
1650268940000|2022-04-18 08:02:20|194.46|191.58|194.38|191.5|194.46|191.58|194.38|191.5|0
1650268950000|2022-04-18 08:02:30|194.31|191.43|194.23|191.35|194.31|191.43|194.23|191.35|0
1650268960000|2022-04-18 08:02:40|194.31|191.43|194.31|191.43|194.46|191.58|194.27|191.39|0
1650268970000|2022-04-18 08:02:50|194.23|191.35|194.31|191.43|194.31|191.43|194.23|191.35|0
1650268980000|2022-04-18 08:03:00|194.27|191.39|194.2|191.32|194.27|191.39|194.2|191.32|0
1650269000000|2022-04-18 08:03:20|194.16|191.28|193.94|191.06|194.16|191.28|193.94|191.06|0
1650269010000|2022-04-18 08:03:30|193.87|190.99|193.94|191.06|193.94|191.06|193.87|190.99|0
1650269030000|2022-04-18 08:03:50|193.91|191.03|193.72|190.84|193.94|191.06|193.72|190.84|0
1650269040000|2022-04-18 08:04:00|193.79|190.91|193.54|190.66|193.79|190.91|193.54|190.66|0
1650269050000|2022-04-18 08:04:10|193.57|190.69|193.72|190.84|193.72|190.84|193.57|190.69|0
1650269060000|2022-04-18 08:04:20|193.79|190.91|193.72|190.84|193.79|190.91|193.65|190.77|0
1650269080000|2022-04-18 08:04:40|193.65|190.77|193.57|190.69|193.65|190.77|193.57|190.69|0
1650269090000|2022-04-18 08:04:50|193.65|190.77|193.72|190.84|193.79|190.91|193.65|190.77|0
1650269100000|2022-04-18 08:05:00|193.68|190.8|193.65|190.77|193.68|190.8|193.57|190.69|0
1650269110000|2022-04-18 08:05:10|193.76|190.88|193.76|190.88|193.76|190.88|193.76|190.88|0
1650269120000|2022-04-18 08:05:20|193.72|190.84|193.79|190.91|193.83|190.95|193.72|190.84|0
1650269130000|2022-04-18 08:05:30|193.87|190.99|193.79|190.91|193.87|190.99|193.79|190.91|0
1650269140000|2022-04-18 08:05:40|193.72|190.84|193.72|190.84|193.72|190.84|193.72|190.84|0
1650269150000|2022-04-18 08:05:50|193.79|190.91|193.79|190.91|193.79|190.91|193.76|190.88|0
1650269160000|2022-04-18 08:06:00|193.87|190.99|193.94|191.06|193.94|191.06|193.87|190.99|0
1650269170000|2022-04-18 08:06:10|193.87|190.99|193.79|190.91|193.87|190.99|193.79|190.91|0
1650269180000|2022-04-18 08:06:20|193.83|190.95|193.83|190.95|193.87|190.99|193.83|190.95|0
1650269190000|2022-04-18 08:06:30|193.79|190.91|193.52|191.12|193.79|191.12|193.52|190.91|0
1650269200000|2022-04-18 08:06:40|193.55|191.15|193.55|191.15|193.55|191.15|193.55|191.15|0
1650269210000|2022-04-18 08:06:50|193.63|191.23|193.7|191.3|193.7|191.3|193.63|191.23|0
1650269220000|2022-04-18 08:07:00|193.66|191.26|193.77|191.37|193.77|191.37|193.66|191.26|0
1650269230000|2022-04-18 08:07:10|193.85|191.45|193.85|191.45|193.99|191.59|193.85|191.45|0
1650269240000|2022-04-18 08:07:20|193.99|191.59|193.99|191.59|193.99|191.59|193.99|191.59|0
1650269250000|2022-04-18 08:07:30|193.96|191.56|193.92|191.52|193.96|191.56|193.92|191.52|0
1650269260000|2022-04-18 08:07:40|194.14|191.74|194.21|191.81|194.21|191.81|194.14|191.74|0
1650269270000|2022-04-18 08:07:50|194.18|191.78|194.14|191.74|194.18|191.78|194.14|191.74|0
1650269280000|2022-04-18 08:08:00|194.29|191.89|194.21|191.81|194.29|191.89|194.21|191.81|0
1650269290000|2022-04-18 08:08:10|194.14|191.74|194.07|191.67|194.14|191.74|194.07|191.67|0
1650269300000|2022-04-18 08:08:20|193.99|191.59|193.92|191.52|193.99|191.59|193.92|191.52|0
1650269310000|2022-04-18 08:08:30|193.85|191.45|193.85|191.45|193.85|191.45|193.85|191.45|0
1650269320000|2022-04-18 08:08:40|193.84|191.44|193.84|191.44|193.84|191.44|193.84|191.44|0
1650269330000|2022-04-18 08:08:50|193.77|191.37|193.81|191.41|193.84|191.44|193.77|191.37|0
1650269340000|2022-04-18 08:09:00|193.84|191.44|193.77|191.37|193.84|191.44|193.77|191.37|0
1650269350000|2022-04-18 08:09:10|193.84|191.44|193.84|191.44|193.84|191.44|193.84|191.44|0
1650269360000|2022-04-18 08:09:20|193.92|191.52|193.84|191.44|193.92|191.52|193.84|191.44|0
1650269390000|2022-04-18 08:09:50|193.77|191.37|193.81|191.41|193.92|191.52|193.77|191.37|0
1650269400000|2022-04-18 08:10:00|193.77|191.37|193.77|191.37|193.81|191.41|193.77|191.37|0
1650269420000|2022-04-18 08:10:20|193.81|191.41|193.81|191.41|193.81|191.41|193.81|191.41|0
1650269430000|2022-04-18 08:10:30|193.84|191.44|193.84|191.44|193.84|191.44|193.81|191.41|0
1650269440000|2022-04-18 08:10:40|193.92|191.52|193.92|191.52|193.92|191.52|193.92|191.52|0
1650269450000|2022-04-18 08:10:50|193.96|191.56|193.96|191.56|193.96|191.56|193.96|191.56|0
1650269460000|2022-04-18 08:11:00|193.92|191.52|193.99|191.59|193.99|191.59|193.84|191.44|0
1650269480000|2022-04-18 08:11:20|194.03|191.63|194.03|191.63|194.03|191.63|194.03|191.63|0
1650269490000|2022-04-18 08:11:30|193.99|191.59|193.92|191.52|193.99|191.59|193.92|191.52|0
1650269500000|2022-04-18 08:11:40|193.96|191.56|193.99|191.59|193.99|191.59|193.96|191.56|0
1650269510000|2022-04-18 08:11:50|194.06|191.66|194.06|191.66|194.06|191.66|194.06|191.66|0
1650269530000|2022-04-18 08:12:10|194.03|191.63|193.99|191.59|194.03|191.63|193.99|191.59|0
1650269540000|2022-04-18 08:12:20|194.03|191.63|194.03|191.63|194.03|191.63|194.03|191.63|0
1650269550000|2022-04-18 08:12:30|194.06|191.66|194.06|191.66|194.06|191.66|194.06|191.66|0
1650269590000|2022-04-18 08:13:10|194.1|191.7|194.14|191.74|194.14|191.74|194.1|191.7|0
1650269600000|2022-04-18 08:13:20|194.18|191.78|194.18|191.78|194.18|191.78|194.18|191.78|0
1650269610000|2022-04-18 08:13:30|194.14|191.74|194.14|191.74|194.14|191.74|194.14|191.74|0
1650269620000|2022-04-18 08:13:40|194.1|191.7|194.14|191.74|194.14|191.74|194.1|191.7|0
1650269630000|2022-04-18 08:13:50|194.1|191.7|194.03|191.63|194.1|191.7|194.03|191.63|0
1650269640000|2022-04-18 08:14:00|193.99|191.59|193.99|191.59|194.03|191.63|193.99|191.59|0
1650269660000|2022-04-18 08:14:20|194.03|191.63|194.03|191.63|194.03|191.63|194.03|191.63|0
1650269670000|2022-04-18 08:14:30|194.06|191.66|194.06|191.66|194.06|191.66|194.06|191.66|0
1650269700000|2022-04-18 08:15:00|193.99|191.59|193.99|191.59|193.99|191.59|193.99|191.59|0
1650269710000|2022-04-18 08:15:10|193.92|191.52|193.92|191.52|193.92|191.52|193.92|191.52|0
1650269720000|2022-04-18 08:15:20|193.88|191.48|193.88|191.48|193.88|191.48|193.88|191.48|0
1650269730000|2022-04-18 08:15:30|193.84|191.44|193.84|191.44|193.88|191.48|193.84|191.44|0
1650269750000|2022-04-18 08:15:50|193.88|191.48|193.92|191.52|193.92|191.52|193.88|191.48|0
1650269760000|2022-04-18 08:16:00|193.88|191.48|193.99|191.59|194.03|191.63|193.88|191.48|0
1650269770000|2022-04-18 08:16:10|194.03|191.63|194.06|191.66|194.06|191.66|194.03|191.63|0
1650269820000|2022-04-18 08:17:00|193.99|191.59|193.99|191.59|193.99|191.59|193.99|191.59|0
1650269840000|2022-04-18 08:17:20|193.91|191.51|193.91|191.51|193.91|191.51|193.91|191.51|0
1650269860000|2022-04-18 08:17:40|193.84|191.44|193.84|191.44|193.84|191.44|193.84|191.44|0
1650269880000|2022-04-18 08:18:00|193.99|191.59|193.99|191.59|193.99|191.59|193.99|191.59|0
1650269900000|2022-04-18 08:18:20|193.95|191.55|193.91|191.51|193.95|191.55|193.91|191.51|0
1650269930000|2022-04-18 08:18:50|193.84|191.44|193.88|191.48|193.88|191.48|193.84|191.44|0
1650269940000|2022-04-18 08:19:00|193.84|191.44|193.88|191.48|193.88|191.48|193.84|191.44|0
1650269950000|2022-04-18 08:19:10|193.84|191.44|193.69|191.29|193.84|191.44|193.69|191.29|0
1650269960000|2022-04-18 08:19:20|193.62|191.22|193.58|191.18|193.62|191.22|193.58|191.18|0
1650269970000|2022-04-18 08:19:30|193.55|191.15|193.62|191.22|193.62|191.22|193.55|191.15|0
1650269980000|2022-04-18 08:19:40|193.58|191.18|193.58|191.18|193.58|191.18|193.58|191.18|0
1650269990000|2022-04-18 08:19:50|193.62|191.22|193.55|191.15|193.62|191.22|193.55|191.15|0
1650270000000|2022-04-18 08:20:00|193.58|191.18|193.47|191.07|193.58|191.18|193.47|191.07|0
1650270010000|2022-04-18 08:20:10|193.51|191.11|193.55|191.15|193.55|191.15|193.51|191.11|0
1650270030000|2022-04-18 08:20:30|193.51|191.11|193.51|191.11|193.51|191.11|193.51|191.11|0
1650270040000|2022-04-18 08:20:40|193.55|191.15|193.55|191.15|193.55|191.15|193.55|191.15|0
1650270050000|2022-04-18 08:20:50|193.51|191.11|193.47|191.07|193.51|191.11|193.47|191.07|0
1650270060000|2022-04-18 08:21:00|193.44|191.04|193.44|191.04|193.44|191.04|193.44|191.04|0
1650270070000|2022-04-18 08:21:10|193.4|191|193.4|191|193.4|191|193.4|191|0
1650270080000|2022-04-18 08:21:20|193.33|190.93|193.33|190.93|193.33|190.93|193.33|190.93|0
1650270100000|2022-04-18 08:21:40|193.36|190.96|193.33|190.93|193.36|190.96|193.33|190.93|0
1650270110000|2022-04-18 08:21:50|193.36|190.96|193.33|190.93|193.36|190.96|193.33|190.93|0
1650270130000|2022-04-18 08:22:10|193.25|190.85|193.29|190.89|193.33|190.93|193.25|190.85|0
1650270140000|2022-04-18 08:22:20|193.33|190.93|193.4|191|193.4|191|193.33|190.93|0
1650270150000|2022-04-18 08:22:30|193.33|190.93|193.4|191|193.4|191|193.32|190.92|0
1650270170000|2022-04-18 08:22:50|193.54|191.14|193.54|191.14|193.54|191.14|193.54|191.14|0
1650270180000|2022-04-18 08:23:00|193.47|191.07|193.47|191.07|193.47|191.07|193.47|191.07|0
1650270190000|2022-04-18 08:23:10|193.51|191.11|193.62|191.22|193.62|191.22|193.51|191.11|0
1650270210000|2022-04-18 08:23:30|193.69|191.29|193.62|191.22|193.69|191.29|193.62|191.22|0
1650270220000|2022-04-18 08:23:40|193.54|191.14|193.54|191.14|193.54|191.14|193.54|191.14|0
1650270230000|2022-04-18 08:23:50|193.62|191.22|193.62|191.22|193.62|191.22|193.62|191.22|0
1650270240000|2022-04-18 08:24:00|193.66|191.26|193.62|191.22|193.66|191.26|193.62|191.22|0
1650270270000|2022-04-18 08:24:30|193.66|191.26|193.66|191.26|193.66|191.26|193.66|191.26|0
1650270280000|2022-04-18 08:24:40|193.69|191.29|193.76|191.36|193.76|191.36|193.69|191.29|0
1650270290000|2022-04-18 08:24:50|193.73|191.33|193.76|191.36|193.76|191.36|193.73|191.33|0
1650270300000|2022-04-18 08:25:00|193.69|191.29|193.69|191.29|193.69|191.29|193.69|191.29|0
1650270310000|2022-04-18 08:25:10|193.62|191.22|193.54|191.14|193.62|191.22|193.54|191.14|0
1650270320000|2022-04-18 08:25:20|193.51|191.11|193.51|191.11|193.51|191.11|193.51|191.11|0
1650270330000|2022-04-18 08:25:30|193.47|191.07|193.51|191.11|193.51|191.11|193.47|191.07|0
1650270340000|2022-04-18 08:25:40|193.47|191.07|193.47|191.07|193.47|191.07|193.47|191.07|0
1650270360000|2022-04-18 08:26:00|193.51|191.11|193.54|191.14|193.54|191.14|193.47|191.07|0
1650270430000|2022-04-18 08:27:10|193.47|191.07|193.54|191.14|193.54|191.14|193.47|191.07|0
1650270460000|2022-04-18 08:27:40|193.51|191.11|193.51|191.11|193.51|191.11|193.51|191.11|0
1650270480000|2022-04-18 08:28:00|193.47|191.07|193.54|191.14|193.54|191.14|193.47|191.07|0
1650270500000|2022-04-18 08:28:20|193.51|191.11|193.51|191.11|193.51|191.11|193.51|191.11|0
1650270510000|2022-04-18 08:28:30|193.54|191.14|193.54|191.14|193.54|191.14|193.54|191.14|0
1650270520000|2022-04-18 08:28:40|193.51|191.11|193.51|191.11|193.51|191.11|193.51|191.11|0
1650270550000|2022-04-18 08:29:10|193.62|191.22|193.76|191.36|193.76|191.36|193.62|191.22|0
1650270570000|2022-04-18 08:29:30|193.73|191.33|193.73|191.33|193.73|191.33|193.73|191.33|0
1650270580000|2022-04-18 08:29:40|193.76|191.36|193.76|191.36|193.76|191.36|193.76|191.36|0
1650270600000|2022-04-18 08:30:00|193.69|191.29|193.73|191.33|193.76|191.36|193.69|191.29|0
1650270610000|2022-04-18 08:30:10|193.76|191.36|193.69|191.29|193.76|191.36|193.69|191.29|0
1650270620000|2022-04-18 08:30:20|193.76|191.36|193.73|191.33|193.76|191.36|193.73|191.33|0
1650270630000|2022-04-18 08:30:30|193.76|191.36|193.73|191.33|193.76|191.36|193.73|191.33|0
1650270640000|2022-04-18 08:30:40|193.69|191.29|193.76|191.36|193.76|191.36|193.69|191.29|0
1650270670000|2022-04-18 08:31:10|193.83|191.43|193.91|191.51|193.91|191.51|193.83|191.43|0
1650270690000|2022-04-18 08:31:30|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650270720000|2022-04-18 08:32:00|193.91|191.51|193.83|191.43|193.91|191.51|193.83|191.43|0
1650270730000|2022-04-18 08:32:10|193.91|191.51|193.91|191.51|193.91|191.51|193.91|191.51|0
1650270740000|2022-04-18 08:32:20|193.83|191.43|193.73|191.33|193.83|191.43|193.73|191.33|0
1650270750000|2022-04-18 08:32:30|193.69|191.29|193.76|191.36|193.76|191.36|193.69|191.29|0
1650270760000|2022-04-18 08:32:40|193.69|191.29|193.76|191.36|193.83|191.43|193.69|191.29|0
1650270800000|2022-04-18 08:33:20|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650270820000|2022-04-18 08:33:40|193.87|191.47|193.98|191.58|193.98|191.58|193.87|191.47|0
1650270830000|2022-04-18 08:33:50|193.91|191.51|193.91|191.51|193.91|191.51|193.91|191.51|0
1650270850000|2022-04-18 08:34:10|193.98|191.58|193.91|191.51|193.98|191.58|193.91|191.51|0
1650270860000|2022-04-18 08:34:20|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650270890000|2022-04-18 08:34:50|193.91|191.51|193.83|191.43|193.91|191.51|193.83|191.43|0
1650270900000|2022-04-18 08:35:00|193.8|191.4|193.83|191.43|193.83|191.43|193.8|191.4|0
1650270940000|2022-04-18 08:35:40|193.8|191.4|193.87|191.47|193.87|191.47|193.8|191.4|0
1650270960000|2022-04-18 08:36:00|193.94|191.54|193.94|191.54|193.94|191.54|193.94|191.54|0
1650270970000|2022-04-18 08:36:10|193.98|191.58|193.98|191.58|193.98|191.58|193.98|191.58|0
1650270990000|2022-04-18 08:36:30|193.91|191.51|193.91|191.51|193.91|191.51|193.91|191.51|0
1650271010000|2022-04-18 08:36:50|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650271020000|2022-04-18 08:37:00|193.87|191.47|193.87|191.47|193.87|191.47|193.83|191.43|0
1650271030000|2022-04-18 08:37:10|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650271050000|2022-04-18 08:37:30|193.91|191.51|193.91|191.51|193.91|191.51|193.91|191.51|0
1650271060000|2022-04-18 08:37:40|194.02|191.62|193.98|191.58|194.02|191.62|193.98|191.58|0
1650271090000|2022-04-18 08:38:10|193.9|191.5|193.83|191.43|193.9|191.5|193.83|191.43|0
1650271130000|2022-04-18 08:38:50|193.76|191.36|193.76|191.36|193.76|191.36|193.76|191.36|0
1650271140000|2022-04-18 08:39:00|193.68|191.28|193.68|191.28|193.68|191.28|193.68|191.28|0
1650271150000|2022-04-18 08:39:10|193.72|191.32|193.72|191.32|193.72|191.32|193.72|191.32|0
1650271160000|2022-04-18 08:39:20|193.76|191.36|193.76|191.36|193.76|191.36|193.76|191.36|0
1650271190000|2022-04-18 08:39:50|193.8|191.4|193.83|191.43|193.83|191.43|193.8|191.4|0
1650271210000|2022-04-18 08:40:10|193.9|191.5|193.9|191.5|193.9|191.5|193.9|191.5|0
1650271220000|2022-04-18 08:40:20|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650271230000|2022-04-18 08:40:30|193.9|191.5|193.9|191.5|193.9|191.5|193.9|191.5|0
1650271280000|2022-04-18 08:41:20|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650271340000|2022-04-18 08:42:20|193.9|191.5|193.9|191.5|193.9|191.5|193.87|191.47|0
1650271350000|2022-04-18 08:42:30|193.98|191.58|193.98|191.58|193.98|191.58|193.98|191.58|0
1650271380000|2022-04-18 08:43:00|193.9|191.5|193.9|191.5|193.9|191.5|193.9|191.5|0
1650271410000|2022-04-18 08:43:30|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650271430000|2022-04-18 08:43:50|193.87|191.47|193.87|191.47|193.87|191.47|193.87|191.47|0
1650271460000|2022-04-18 08:44:20|193.76|191.36|193.79|191.39|193.79|191.39|193.76|191.36|0
1650271470000|2022-04-18 08:44:30|193.76|191.36|193.76|191.36|193.76|191.36|193.76|191.36|0
1650271490000|2022-04-18 08:44:50|193.75|191.35|193.72|191.32|193.75|191.35|193.72|191.32|0
1650271500000|2022-04-18 08:45:00|193.68|191.28|193.72|191.32|193.75|191.35|193.68|191.28|0
1650271510000|2022-04-18 08:45:10|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650271520000|2022-04-18 08:45:20|193.72|191.32|193.75|191.35|193.75|191.35|193.72|191.32|0
1650271540000|2022-04-18 08:45:40|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650271550000|2022-04-18 08:45:50|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650271560000|2022-04-18 08:46:00|193.72|191.32|193.72|191.32|193.75|191.35|193.72|191.32|0
1650271570000|2022-04-18 08:46:10|193.75|191.35|193.75|191.35|193.75|191.35|193.68|191.28|0
1650271590000|2022-04-18 08:46:30|193.79|191.39|193.79|191.39|193.79|191.39|193.79|191.39|0
1650271610000|2022-04-18 08:46:50|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650271620000|2022-04-18 08:47:00|193.83|191.43|193.79|191.39|193.83|191.43|193.79|191.39|0
1650271630000|2022-04-18 08:47:10|193.75|191.35|193.79|191.39|193.79|191.39|193.75|191.35|0
1650271640000|2022-04-18 08:47:20|193.83|191.43|193.79|191.39|193.83|191.43|193.79|191.39|0
1650271650000|2022-04-18 08:47:30|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650271660000|2022-04-18 08:47:40|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650271690000|2022-04-18 08:48:10|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650271710000|2022-04-18 08:48:30|193.68|191.28|193.75|191.35|193.75|191.35|193.68|191.28|0
1650271760000|2022-04-18 08:49:20|193.72|191.32|193.72|191.32|193.72|191.32|193.72|191.32|0
1650271820000|2022-04-18 08:50:20|193.68|191.28|193.68|191.28|193.68|191.28|193.68|191.28|0
1650271830000|2022-04-18 08:50:30|193.75|191.35|193.72|191.32|193.75|191.35|193.68|191.28|0
1650271840000|2022-04-18 08:50:40|193.68|191.28|193.68|191.28|193.68|191.28|193.68|191.28|0
1650271850000|2022-04-18 08:50:50|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650271870000|2022-04-18 08:51:10|193.72|191.32|193.72|191.32|193.72|191.32|193.72|191.32|0
1650271890000|2022-04-18 08:51:30|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650271900000|2022-04-18 08:51:40|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650271940000|2022-04-18 08:52:20|193.82|191.42|193.82|191.42|193.82|191.42|193.82|191.42|0
1650271950000|2022-04-18 08:52:30|193.9|191.5|194.05|191.65|194.05|191.65|193.9|191.5|0
1650271960000|2022-04-18 08:52:40|194.08|191.68|194.08|191.68|194.12|191.72|194.08|191.68|0
1650271970000|2022-04-18 08:52:50|194.12|191.72|194.01|191.61|194.12|191.72|194.01|191.61|0
1650271980000|2022-04-18 08:53:00|194.05|191.65|194.05|191.65|194.05|191.65|194.05|191.65|0
1650271990000|2022-04-18 08:53:10|194.08|191.68|194.08|191.68|194.08|191.68|194.08|191.68|0
1650272000000|2022-04-18 08:53:20|194.12|191.72|194.08|191.68|194.12|191.72|194.08|191.68|0
1650272010000|2022-04-18 08:53:30|194.04|191.64|194.04|191.64|194.04|191.64|194.04|191.64|0
1650272020000|2022-04-18 08:53:40|194.12|191.72|194.12|191.72|194.12|191.72|194.12|191.72|0
1650272030000|2022-04-18 08:53:50|194.04|191.64|194.04|191.64|194.04|191.64|194.04|191.64|0
1650272040000|2022-04-18 08:54:00|194.08|191.68|194.08|191.68|194.08|191.68|194.04|191.64|0
1650272050000|2022-04-18 08:54:10|194.04|191.64|194.08|191.68|194.08|191.68|194.04|191.64|0
1650272060000|2022-04-18 08:54:20|194.12|191.72|194.12|191.72|194.12|191.72|194.12|191.72|0
1650272080000|2022-04-18 08:54:40|194.19|191.79|194.23|191.83|194.27|191.87|194.19|191.79|0
1650272090000|2022-04-18 08:54:50|194.27|191.87|194.23|191.83|194.27|191.87|194.23|191.83|0
1650272100000|2022-04-18 08:55:00|194.26|191.86|194.26|191.86|194.26|191.86|194.26|191.86|0
1650272120000|2022-04-18 08:55:20|194.23|191.83|194.23|191.83|194.23|191.83|194.23|191.83|0
1650272130000|2022-04-18 08:55:30|194.26|191.86|194.26|191.86|194.26|191.86|194.26|191.86|0
1650272150000|2022-04-18 08:55:50|194.3|191.9|194.34|191.94|194.34|191.94|194.3|191.9|0
1650272160000|2022-04-18 08:56:00|194.41|192.01|194.41|192.01|194.41|192.01|194.41|192.01|0
1650272170000|2022-04-18 08:56:10|194.38|191.98|194.26|191.86|194.38|191.98|194.26|191.86|0
1650272180000|2022-04-18 08:56:20|194.34|191.94|194.34|191.94|194.34|191.94|194.34|191.94|0
1650272190000|2022-04-18 08:56:30|194.3|191.9|194.26|191.86|194.3|191.9|194.26|191.86|0
1650272220000|2022-04-18 08:57:00|194.34|191.94|194.19|191.79|194.34|191.94|194.19|191.79|0
1650272230000|2022-04-18 08:57:10|194.23|191.83|194.23|191.83|194.26|191.86|194.19|191.79|0
1650272250000|2022-04-18 08:57:30|194.26|191.86|194.26|191.86|194.26|191.86|194.26|191.86|0
1650272280000|2022-04-18 08:58:00|194.34|191.94|194.41|192.01|194.41|192.01|194.34|191.94|0
1650272290000|2022-04-18 08:58:10|194.34|191.94|194.34|191.94|194.41|192.01|194.34|191.94|0
1650272300000|2022-04-18 08:58:20|194.38|191.98|194.38|191.98|194.38|191.98|194.38|191.98|0
1650272310000|2022-04-18 08:58:30|194.34|191.94|194.34|191.94|194.34|191.94|194.34|191.94|0
1650272350000|2022-04-18 08:59:10|194.37|191.97|194.37|191.97|194.37|191.97|194.37|191.97|0
1650272360000|2022-04-18 08:59:20|194.41|192.01|194.48|192.08|194.48|192.08|194.41|192.01|0
1650272370000|2022-04-18 08:59:30|194.52|192.12|194.56|192.16|194.56|192.16|194.52|192.12|0
1650272390000|2022-04-18 08:59:50|194.52|192.12|194.48|192.08|194.52|192.12|194.48|192.08|0
1650272400000|2022-04-18 09:00:00|194.41|192.01|194.41|192.01|194.41|192.01|194.41|192.01|0
1650272410000|2022-04-18 09:00:10|194.48|192.08|194.48|192.08|194.48|192.08|194.48|192.08|0
1650272430000|2022-04-18 09:00:30|194.56|192.16|194.56|192.16|194.56|192.16|194.56|192.16|0
1650272440000|2022-04-18 09:00:40|194.6|192.2|194.7|192.3|194.7|192.3|194.6|192.2|0
1650272450000|2022-04-18 09:00:50|194.63|192.23|194.63|192.23|194.63|192.23|194.63|192.23|0
1650272460000|2022-04-18 09:01:00|194.7|192.3|194.67|192.27|194.7|192.3|194.63|192.23|0
1650272470000|2022-04-18 09:01:10|194.7|192.3|194.7|192.3|194.7|192.3|194.7|192.3|0
1650272480000|2022-04-18 09:01:20|194.67|192.27|194.67|192.27|194.7|192.3|194.67|192.27|0
1650272490000|2022-04-18 09:01:30|194.7|192.3|194.67|192.27|194.7|192.3|194.63|192.23|0
1650272500000|2022-04-18 09:01:40|194.63|192.23|194.56|192.16|194.63|192.23|194.56|192.16|0
1650272530000|2022-04-18 09:02:10|194.63|192.23|194.63|192.23|194.63|192.23|194.63|192.23|0
1650272540000|2022-04-18 09:02:20|194.09|191.69|194.16|191.76|194.16|191.76|194.09|191.69|0
1650272550000|2022-04-18 09:02:30|194.09|191.69|194.09|191.69|194.09|191.69|194.09|191.69|0
1650272570000|2022-04-18 09:02:50|194.13|191.73|194.13|191.73|194.13|191.73|194.13|191.73|0
1650272580000|2022-04-18 09:03:00|194.16|191.76|194.09|191.69|194.16|191.76|194.09|191.69|0
1650272590000|2022-04-18 09:03:10|194.13|191.73|194.09|191.69|194.13|191.73|194.09|191.69|0
1650272600000|2022-04-18 09:03:20|194.05|191.65|194.01|191.61|194.05|191.65|194.01|191.61|0
1650272620000|2022-04-18 09:03:40|194.05|191.65|194.09|191.69|194.09|191.69|194.05|191.65|0
1650272630000|2022-04-18 09:03:50|194.16|191.76|194.16|191.76|194.16|191.76|194.16|191.76|0
1650272640000|2022-04-18 09:04:00|194.09|191.69|194.09|191.69|194.09|191.69|194.09|191.69|0
1650272650000|2022-04-18 09:04:10|194.01|191.61|194.01|191.61|194.01|191.61|194.01|191.61|0
1650272660000|2022-04-18 09:04:20|193.94|191.54|193.94|191.54|193.94|191.54|193.94|191.54|0
1650272700000|2022-04-18 09:05:00|193.9|191.5|193.9|191.5|193.9|191.5|193.87|191.47|0
1650272710000|2022-04-18 09:05:10|193.94|191.54|193.94|191.54|193.94|191.54|193.94|191.54|0
1650272740000|2022-04-18 09:05:40|194.01|191.61|194.01|191.61|194.01|191.61|194.01|191.61|0
1650272760000|2022-04-18 09:06:00|193.98|191.58|193.98|191.58|193.98|191.58|193.98|191.58|0
1650272770000|2022-04-18 09:06:10|193.94|191.54|193.98|191.58|193.98|191.58|193.94|191.54|0
1650272780000|2022-04-18 09:06:20|193.94|191.54|193.98|191.58|193.98|191.58|193.94|191.54|0
1650272790000|2022-04-18 09:06:30|193.86|191.46|193.86|191.46|193.86|191.46|193.83|191.43|0
1650272800000|2022-04-18 09:06:40|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650272810000|2022-04-18 09:06:50|193.86|191.46|193.94|191.54|193.94|191.54|193.86|191.46|0
1650272820000|2022-04-18 09:07:00|193.98|191.58|194.01|191.61|194.01|191.61|193.98|191.58|0
1650272830000|2022-04-18 09:07:10|193.98|191.58|194.01|191.61|194.01|191.61|193.98|191.58|0
1650272840000|2022-04-18 09:07:20|194.05|191.65|194.01|191.61|194.05|191.65|194.01|191.61|0
1650272860000|2022-04-18 09:07:40|193.98|191.58|193.94|191.54|193.98|191.58|193.94|191.54|0
1650272870000|2022-04-18 09:07:50|193.98|191.58|193.98|191.58|193.98|191.58|193.98|191.58|0
1650272880000|2022-04-18 09:08:00|193.94|191.54|193.9|191.5|193.94|191.54|193.9|191.5|0
1650272890000|2022-04-18 09:08:10|193.86|191.46|193.9|191.5|193.9|191.5|193.86|191.46|0
1650272910000|2022-04-18 09:08:30|193.86|191.46|193.86|191.46|193.86|191.46|193.86|191.46|0
1650272920000|2022-04-18 09:08:40|193.9|191.5|193.9|191.5|193.9|191.5|193.9|191.5|0
1650272930000|2022-04-18 09:08:50|193.86|191.46|193.9|191.5|193.9|191.5|193.86|191.46|0
1650272940000|2022-04-18 09:09:00|193.86|191.46|193.94|191.54|193.94|191.54|193.86|191.46|0
1650272950000|2022-04-18 09:09:10|194.01|191.61|194.01|191.61|194.01|191.61|194.01|191.61|0
1650272960000|2022-04-18 09:09:20|193.94|191.54|193.94|191.54|193.94|191.54|193.94|191.54|0
1650272980000|2022-04-18 09:09:40|193.98|191.58|194.01|191.61|194.01|191.61|193.98|191.58|0
1650272990000|2022-04-18 09:09:50|193.98|191.58|193.98|191.58|193.98|191.58|193.98|191.58|0
1650273000000|2022-04-18 09:10:00|194.01|191.61|194.01|191.61|194.01|191.61|194.01|191.61|0
1650273010000|2022-04-18 09:10:10|194.16|191.76|194.16|191.76|194.16|191.76|194.16|191.76|0
1650273040000|2022-04-18 09:10:40|194.08|191.68|194.01|191.61|194.08|191.68|194.01|191.61|0
1650273050000|2022-04-18 09:10:50|194.05|191.65|194.05|191.65|194.05|191.65|194.05|191.65|0
1650273060000|2022-04-18 09:11:00|194.01|191.61|194.05|191.65|194.05|191.65|194.01|191.61|0
1650273070000|2022-04-18 09:11:10|194.08|191.68|194.12|191.72|194.12|191.72|194.08|191.68|0
1650273080000|2022-04-18 09:11:20|194.16|191.76|194.12|191.72|194.16|191.76|194.12|191.72|0
1650273090000|2022-04-18 09:11:30|194.16|191.76|194.12|191.72|194.16|191.76|194.12|191.72|0
1650273110000|2022-04-18 09:11:50|194.16|191.76|194.16|191.76|194.16|191.76|194.16|191.76|0
1650273120000|2022-04-18 09:12:00|194.08|191.68|194.01|191.61|194.08|191.68|194.01|191.61|0
1650273130000|2022-04-18 09:12:10|194.05|191.65|194.01|191.61|194.05|191.65|194.01|191.61|0
1650273140000|2022-04-18 09:12:20|193.97|191.57|194.01|191.61|194.01|191.61|193.97|191.57|0
1650273160000|2022-04-18 09:12:40|194.08|191.68|194.08|191.68|194.08|191.68|194.08|191.68|0
1650273170000|2022-04-18 09:12:50|194.16|191.76|194.16|191.76|194.16|191.76|194.16|191.76|0
1650273180000|2022-04-18 09:13:00|194.23|191.83|194.23|191.83|194.23|191.83|194.23|191.83|0
1650273200000|2022-04-18 09:13:20|194.3|191.9|194.3|191.9|194.3|191.9|194.3|191.9|0
1650273210000|2022-04-18 09:13:30|194.38|191.98|194.38|191.98|194.38|191.98|194.38|191.98|0
1650273230000|2022-04-18 09:13:50|194.3|191.9|194.38|191.98|194.38|191.98|194.3|191.9|0
1650273240000|2022-04-18 09:14:00|194.34|191.94|194.27|191.87|194.34|191.94|194.27|191.87|0
1650273250000|2022-04-18 09:14:10|194.23|191.83|194.23|191.83|194.23|191.83|194.19|191.79|0
1650273260000|2022-04-18 09:14:20|194.27|191.87|194.23|191.83|194.27|191.87|194.23|191.83|0
1650273280000|2022-04-18 09:14:40|194.3|191.9|194.34|191.94|194.34|191.94|194.3|191.9|0
1650273290000|2022-04-18 09:14:50|194.38|191.98|194.38|191.98|194.38|191.98|194.38|191.98|0
1650273300000|2022-04-18 09:15:00|194.34|191.94|194.34|191.94|194.34|191.94|194.34|191.94|0
1650273310000|2022-04-18 09:15:10|194.3|191.9|194.27|191.87|194.3|191.9|194.27|191.87|0
1650273320000|2022-04-18 09:15:20|194.23|191.83|194.27|191.87|194.27|191.87|194.23|191.83|0
1650273330000|2022-04-18 09:15:30|194.23|191.83|194.27|191.87|194.27|191.87|194.23|191.83|0
1650273340000|2022-04-18 09:15:40|194.23|191.83|194.23|191.83|194.23|191.83|194.23|191.83|0
1650273350000|2022-04-18 09:15:50|194.19|191.79|194.16|191.76|194.19|191.79|194.16|191.76|0
1650273360000|2022-04-18 09:16:00|194.12|191.72|194.08|191.68|194.12|191.72|194.08|191.68|0
1650273370000|2022-04-18 09:16:10|194.12|191.72|194.12|191.72|194.12|191.72|194.12|191.72|0
1650273390000|2022-04-18 09:16:30|194.15|191.75|194.15|191.75|194.15|191.75|194.15|191.75|0
1650273420000|2022-04-18 09:17:00|194.19|191.79|194.19|191.79|194.19|191.79|194.19|191.79|0
1650273430000|2022-04-18 09:17:10|194.15|191.75|194.15|191.75|194.15|191.75|194.15|191.75|0
1650273440000|2022-04-18 09:17:20|194.12|191.72|194.15|191.75|194.15|191.75|194.12|191.72|0
1650273460000|2022-04-18 09:17:40|194.12|191.72|194.15|191.75|194.15|191.75|194.12|191.72|0
1650273480000|2022-04-18 09:18:00|194.12|191.72|194.12|191.72|194.12|191.72|194.12|191.72|0
1650273490000|2022-04-18 09:18:10|194.15|191.75|194.15|191.75|194.15|191.75|194.15|191.75|0
1650273500000|2022-04-18 09:18:20|194.08|191.68|194.08|191.68|194.08|191.68|194.08|191.68|0
1650273510000|2022-04-18 09:18:30|194.12|191.72|194.15|191.75|194.15|191.75|194.12|191.72|0
1650273520000|2022-04-18 09:18:40|194.12|191.72|194.12|191.72|194.12|191.72|194.12|191.72|0
1650273530000|2022-04-18 09:18:50|194.15|191.75|194.23|191.83|194.23|191.83|194.15|191.75|0
1650273540000|2022-04-18 09:19:00|194.3|191.9|194.3|191.9|194.3|191.9|194.3|191.9|0
1650273560000|2022-04-18 09:19:20|194.37|191.97|194.52|192.12|194.52|192.12|194.37|191.97|0
1650273600000|2022-04-18 09:20:00|194.56|192.16|194.67|192.27|194.67|192.27|194.56|192.16|0
1650273610000|2022-04-18 09:20:10|194.74|192.34|194.71|192.31|194.74|192.34|194.67|192.27|0
1650273620000|2022-04-18 09:20:20|194.74|192.34|194.74|192.34|194.74|192.34|194.71|192.31|0
1650273640000|2022-04-18 09:20:40|194.82|192.42|194.82|192.42|194.82|192.42|194.82|192.42|0
1650273650000|2022-04-18 09:20:50|195.19|192.79|195.41|193.01|195.41|193.01|195.19|192.79|0
1650273660000|2022-04-18 09:21:00|195.34|192.94|195.48|193.08|195.48|193.08|195.34|192.94|0
1650273670000|2022-04-18 09:21:10|195.56|193.16|195.63|193.23|195.63|193.23|195.56|193.16|0
1650273680000|2022-04-18 09:21:20|195.71|193.31|195.71|193.31|195.78|193.38|195.71|193.31|0
1650273690000|2022-04-18 09:21:30|195.63|193.23|195.63|193.23|195.63|193.23|195.63|193.23|0
1650273700000|2022-04-18 09:21:40|195.71|193.31|195.71|193.31|195.71|193.31|195.71|193.31|0
1650273710000|2022-04-18 09:21:50|195.63|193.23|195.71|193.31|195.71|193.31|195.63|193.23|0
1650273720000|2022-04-18 09:22:00|195.67|193.27|195.67|193.27|195.67|193.27|195.63|193.23|0
1650273750000|2022-04-18 09:22:30|195.71|193.31|195.82|193.42|195.82|193.42|195.71|193.31|0
1650273760000|2022-04-18 09:22:40|195.85|193.45|195.82|193.42|195.85|193.45|195.82|193.42|0
1650273770000|2022-04-18 09:22:50|195.78|193.38|195.85|193.45|195.85|193.45|195.78|193.38|0
1650273780000|2022-04-18 09:23:00|195.82|193.42|195.78|193.38|195.82|193.42|195.78|193.38|0
1650273790000|2022-04-18 09:23:10|195.7|193.3|195.7|193.3|195.7|193.3|195.7|193.3|0
1650273800000|2022-04-18 09:23:20|195.63|193.23|195.63|193.23|195.63|193.23|195.63|193.23|0
1650273810000|2022-04-18 09:23:30|195.6|193.2|195.33|192.93|195.6|193.2|195.33|192.93|0
1650273820000|2022-04-18 09:23:40|195.37|192.97|195.41|193.01|195.41|193.01|195.37|192.97|0
1650273840000|2022-04-18 09:24:00|195.48|193.08|195.59|193.19|195.63|193.23|195.48|193.08|0
1650273850000|2022-04-18 09:24:10|195.63|193.23|195.63|193.23|195.63|193.23|195.63|193.23|0
1650273860000|2022-04-18 09:24:20|195.59|193.19|195.85|193.45|195.85|193.45|195.59|193.19|0
1650273870000|2022-04-18 09:24:30|195.82|193.42|196.08|193.68|196.08|193.68|195.82|193.42|0
1650273880000|2022-04-18 09:24:40|196.3|193.9|196.22|193.82|196.3|193.9|196.22|193.82|0
1650273890000|2022-04-18 09:24:50|196.15|193.75|195.93|193.53|196.15|193.75|195.93|193.53|0
1650273900000|2022-04-18 09:25:00|195.97|193.57|195.74|193.34|195.97|193.57|195.74|193.34|0
1650273910000|2022-04-18 09:25:10|195.82|193.42|195.82|193.42|195.85|193.45|195.78|193.38|0
1650273920000|2022-04-18 09:25:20|195.78|193.38|195.82|193.42|195.85|193.45|195.78|193.38|0
1650273930000|2022-04-18 09:25:30|195.78|193.38|195.82|193.42|195.82|193.42|195.78|193.38|0
1650273940000|2022-04-18 09:25:40|195.78|193.38|195.74|193.34|195.78|193.38|195.74|193.34|0
1650273960000|2022-04-18 09:26:00|195.78|193.38|195.7|193.3|195.78|193.38|195.7|193.3|0
1650273970000|2022-04-18 09:26:10|195.67|193.27|195.7|193.3|195.7|193.3|195.67|193.27|0
1650273980000|2022-04-18 09:26:20|195.74|193.34|195.78|193.38|195.78|193.38|195.74|193.34|0
1650274010000|2022-04-18 09:26:50|195.82|193.42|195.82|193.42|195.85|193.45|195.82|193.42|0
1650274020000|2022-04-18 09:27:00|195.74|193.34|195.67|193.27|195.74|193.34|195.67|193.27|0
1650274030000|2022-04-18 09:27:10|195.63|193.23|195.52|193.12|195.63|193.23|195.52|193.12|0
1650274040000|2022-04-18 09:27:20|195.48|193.08|195.52|193.12|195.52|193.12|195.48|193.08|0
1650274060000|2022-04-18 09:27:40|195.55|193.15|195.55|193.15|195.55|193.15|195.55|193.15|0
1650274070000|2022-04-18 09:27:50|195.52|193.12|195.52|193.12|195.52|193.12|195.52|193.12|0
1650274080000|2022-04-18 09:28:00|195.55|193.15|195.52|193.12|195.55|193.15|195.52|193.12|0
1650274100000|2022-04-18 09:28:20|195.48|193.08|195.44|193.04|195.48|193.08|195.44|193.04|0
1650274110000|2022-04-18 09:28:30|195.41|193.01|195.44|193.04|195.44|193.04|195.41|193.01|0
1650274120000|2022-04-18 09:28:40|195.48|193.08|195.48|193.08|195.48|193.08|195.48|193.08|0
1650274130000|2022-04-18 09:28:50|195.52|193.12|195.52|193.12|195.52|193.12|195.52|193.12|0
1650274140000|2022-04-18 09:29:00|195.41|193.01|195.48|193.08|195.48|193.08|195.41|193.01|0
1650274150000|2022-04-18 09:29:10|195.44|193.04|195.41|193.01|195.44|193.04|195.41|193.01|0
1650274170000|2022-04-18 09:29:30|195.55|193.15|195.63|193.23|195.63|193.23|195.55|193.15|0
1650274180000|2022-04-18 09:29:40|195.7|193.3|195.7|193.3|195.7|193.3|195.7|193.3|0
1650274190000|2022-04-18 09:29:50|195.74|193.34|195.7|193.3|195.74|193.34|195.7|193.3|0
1650274200000|2022-04-18 09:30:00|195.78|193.38|195.78|193.38|195.78|193.38|195.78|193.38|0
1650274210000|2022-04-18 09:30:10|195.7|193.3|195.63|193.23|195.7|193.3|195.63|193.23|0
1650274230000|2022-04-18 09:30:30|195.55|193.15|195.55|193.15|195.55|193.15|195.55|193.15|0
1650274240000|2022-04-18 09:30:40|195.52|193.12|195.48|193.08|195.52|193.12|195.48|193.08|0
1650274250000|2022-04-18 09:30:50|195.4|193|195.52|193.12|195.52|193.12|195.4|193|0
1650274260000|2022-04-18 09:31:00|195.55|193.15|195.33|192.93|195.55|193.15|195.33|192.93|0
1650274280000|2022-04-18 09:31:20|195.4|193|195.4|193|195.4|193|195.4|193|0
1650274310000|2022-04-18 09:31:50|195.48|193.08|195.48|193.08|195.48|193.08|195.48|193.08|0
1650274320000|2022-04-18 09:32:00|195.4|193|195.4|193|195.4|193|195.4|193|0
1650274330000|2022-04-18 09:32:10|195.48|193.08|195.48|193.08|195.48|193.08|195.4|193|0
1650274340000|2022-04-18 09:32:20|195.55|193.15|195.55|193.15|195.55|193.15|195.55|193.15|0
1650274380000|2022-04-18 09:33:00|195.48|193.08|195.33|192.93|195.48|193.08|195.33|192.93|0
1650274410000|2022-04-18 09:33:30|195.4|193|195.4|193|195.4|193|195.4|193|0
1650274470000|2022-04-18 09:34:30|195.55|193.15|195.55|193.15|195.55|193.15|195.55|193.15|0
1650274480000|2022-04-18 09:34:40|195.48|193.08|195.4|193|195.48|193.08|195.4|193|0
1650274530000|2022-04-18 09:35:30|195.37|192.97|195.4|193|195.4|193|195.37|192.97|0
1650274550000|2022-04-18 09:35:50|195.37|192.97|195.37|192.97|195.37|192.97|195.37|192.97|0
1650274560000|2022-04-18 09:36:00|195.4|193|195.4|193|195.4|193|195.4|193|0
1650274590000|2022-04-18 09:36:30|195.48|193.08|195.48|193.08|195.48|193.08|195.48|193.08|0
1650274620000|2022-04-18 09:37:00|195.4|193|195.4|193|195.4|193|195.4|193|0
1650274660000|2022-04-18 09:37:40|195.37|192.97|195.37|192.97|195.4|193|195.37|192.97|0
1650274670000|2022-04-18 09:37:50|195.33|192.93|195.33|192.93|195.33|192.93|195.33|192.93|0
1650274680000|2022-04-18 09:38:00|195.37|192.97|195.33|192.93|195.37|192.97|195.33|192.93|0
1650274710000|2022-04-18 09:38:30|195.25|192.85|195.25|192.85|195.25|192.85|195.25|192.85|0
1650274740000|2022-04-18 09:39:00|195.22|192.82|195.22|192.82|195.22|192.82|195.18|192.78|0
1650274750000|2022-04-18 09:39:10|195.18|192.78|195.18|192.78|195.18|192.78|195.18|192.78|0
1650274760000|2022-04-18 09:39:20|195.25|192.85|195.25|192.85|195.25|192.85|195.25|192.85|0
1650274770000|2022-04-18 09:39:30|195.18|192.78|195.25|192.85|195.25|192.85|195.18|192.78|0
1650274780000|2022-04-18 09:39:40|195.4|193|195.37|192.97|195.4|193|195.37|192.97|0
1650274790000|2022-04-18 09:39:50|195.4|193|195.4|193|195.4|193|195.4|193|0
1650274800000|2022-04-18 09:40:00|195.44|193.04|195.4|193|195.44|193.04|195.4|193|0
1650274810000|2022-04-18 09:40:10|195.47|193.07|195.55|193.15|195.55|193.15|195.47|193.07|0
1650274820000|2022-04-18 09:40:20|195.51|193.11|195.51|193.11|195.51|193.11|195.51|193.11|0
1650274830000|2022-04-18 09:40:30|195.47|193.07|195.55|193.15|195.55|193.15|195.47|193.07|0
1650274860000|2022-04-18 09:41:00|195.51|193.11|195.55|193.15|195.55|193.15|195.51|193.11|0
1650274910000|2022-04-18 09:41:50|195.47|193.07|195.47|193.07|195.47|193.07|195.47|193.07|0
1650274920000|2022-04-18 09:42:00|195.44|193.04|195.47|193.07|195.47|193.07|195.44|193.04|0
1650274940000|2022-04-18 09:42:20|195.4|193|195.4|193|195.4|193|195.4|193|0
1650274950000|2022-04-18 09:42:30|195.33|192.93|195.25|192.85|195.33|192.93|195.25|192.85|0
1650274980000|2022-04-18 09:43:00|195.18|192.78|195.18|192.78|195.18|192.78|195.18|192.78|0
1650275000000|2022-04-18 09:43:20|195.25|192.85|195.25|192.85|195.25|192.85|195.25|192.85|0
1650275020000|2022-04-18 09:43:40|195.32|192.92|195.4|193|195.4|193|195.32|192.92|0
1650275030000|2022-04-18 09:43:50|195.44|193.04|195.47|193.07|195.47|193.07|195.44|193.04|0
1650275050000|2022-04-18 09:44:10|195.55|193.15|195.55|193.15|195.55|193.15|195.55|193.15|0
1650275060000|2022-04-18 09:44:20|195.51|193.11|195.51|193.11|195.51|193.11|195.51|193.11|0
1650275070000|2022-04-18 09:44:30|195.47|193.07|195.47|193.07|195.47|193.07|195.47|193.07|0
1650275110000|2022-04-18 09:45:10|195.44|193.04|195.4|193|195.44|193.04|195.4|193|0
1650275120000|2022-04-18 09:45:20|195.32|192.92|195.32|192.92|195.32|192.92|195.32|192.92|0
1650275150000|2022-04-18 09:45:50|195.25|192.85|195.32|192.92|195.32|192.92|195.25|192.85|0
1650275170000|2022-04-18 09:46:10|195.4|193|195.4|193|195.4|193|195.4|193|0
1650275180000|2022-04-18 09:46:20|195.44|193.04|195.47|193.07|195.47|193.07|195.44|193.04|0
1650275220000|2022-04-18 09:47:00|195.44|193.04|195.4|193|195.44|193.04|195.4|193|0
1650275260000|2022-04-18 09:47:40|195.47|193.07|195.55|193.15|195.55|193.15|195.47|193.07|0
1650275270000|2022-04-18 09:47:50|195.62|193.22|195.62|193.22|195.62|193.22|195.62|193.22|0
1650275280000|2022-04-18 09:48:00|195.55|193.15|195.4|193|195.55|193.15|195.4|193|0
1650275290000|2022-04-18 09:48:10|195.47|193.07|195.4|193|195.47|193.07|195.4|193|0
1650275300000|2022-04-18 09:48:20|195.36|192.96|195.32|192.92|195.36|192.96|195.32|192.92|0
1650275380000|2022-04-18 09:49:40|195.29|192.89|195.29|192.89|195.29|192.89|195.29|192.89|0
1650275390000|2022-04-18 09:49:50|195.25|192.85|195.29|192.89|195.29|192.89|195.25|192.85|0
1650275410000|2022-04-18 09:50:10|195.25|192.85|195.25|192.85|195.25|192.85|195.25|192.85|0
1650275450000|2022-04-18 09:50:50|195.32|192.92|195.36|192.96|195.36|192.96|195.32|192.92|0
1650275460000|2022-04-18 09:51:00|195.32|192.92|195.32|192.92|195.32|192.92|195.32|192.92|0
1650275520000|2022-04-18 09:52:00|195.36|192.96|195.4|193|195.4|193|195.36|192.96|0
1650275540000|2022-04-18 09:52:20|195.47|193.07|195.47|193.07|195.47|193.07|195.47|193.07|0
1650275560000|2022-04-18 09:52:40|195.54|193.14|195.51|193.11|195.54|193.14|195.51|193.11|0
1650275570000|2022-04-18 09:52:50|195.54|193.14|195.39|192.99|195.54|193.14|195.39|192.99|0
1650275590000|2022-04-18 09:53:10|195.43|193.03|195.39|192.99|195.43|193.03|195.39|192.99|0
1650275620000|2022-04-18 09:53:40|195.47|193.07|195.47|193.07|195.47|193.07|195.47|193.07|0
1650275630000|2022-04-18 09:53:50|195.36|192.96|195.39|192.99|195.39|192.99|195.36|192.96|0
1650275670000|2022-04-18 09:54:30|195.32|192.92|195.25|192.85|195.32|192.92|195.25|192.85|0
1650275700000|2022-04-18 09:55:00|195.28|192.88|195.28|192.88|195.28|192.88|195.28|192.88|0
1650275710000|2022-04-18 09:55:10|195.32|192.92|195.32|192.92|195.32|192.92|195.32|192.92|0
1650275820000|2022-04-18 09:57:00|195.36|192.96|195.39|192.99|195.39|192.99|195.36|192.96|0
1650275860000|2022-04-18 09:57:40|195.32|192.92|195.32|192.92|195.32|192.92|195.32|192.92|0
1650275870000|2022-04-18 09:57:50|195.24|192.84|195.24|192.84|195.24|192.84|195.24|192.84|0
1650275880000|2022-04-18 09:58:00|195.21|192.81|195.21|192.81|195.21|192.81|195.21|192.81|0
1650275890000|2022-04-18 09:58:10|195.24|192.84|195.24|192.84|195.24|192.84|195.24|192.84|0
1650275930000|2022-04-18 09:58:50|195.17|192.77|195.17|192.77|195.17|192.77|195.17|192.77|0
1650275990000|2022-04-18 09:59:50|195.21|192.81|195.21|192.81|195.21|192.81|195.21|192.81|0
1650276000000|2022-04-18 10:00:00|195.24|192.84|195.17|192.77|195.24|192.84|195.17|192.77|0
1650276010000|2022-04-18 10:00:10|195.24|192.84|195.24|192.84|195.24|192.84|195.24|192.84|0
1650276020000|2022-04-18 10:00:20|195.28|192.88|195.32|192.92|195.32|192.92|195.28|192.88|0
1650276050000|2022-04-18 10:00:50|195.24|192.84|195.24|192.84|195.24|192.84|195.24|192.84|0
1650276060000|2022-04-18 10:01:00|195.28|192.88|195.24|192.84|195.28|192.88|195.24|192.84|0
1650276070000|2022-04-18 10:01:10|195.28|192.88|195.17|192.77|195.28|192.88|195.17|192.77|0
1650276090000|2022-04-18 10:01:30|195.24|192.84|195.24|192.84|195.24|192.84|195.24|192.84|0
1650276100000|2022-04-18 10:01:40|195.21|192.81|195.21|192.81|195.21|192.81|195.21|192.81|0
1650276110000|2022-04-18 10:01:50|195.24|192.84|195.21|192.81|195.24|192.84|195.21|192.81|0
1650276130000|2022-04-18 10:02:10|195.24|192.84|195.17|192.77|195.24|192.84|195.17|192.77|0
1650276170000|2022-04-18 10:02:50|195.09|192.69|194.87|192.47|195.09|192.69|194.87|192.47|0
1650276180000|2022-04-18 10:03:00|194.8|192.4|194.72|192.32|194.8|192.4|194.72|192.32|0
1650276190000|2022-04-18 10:03:10|194.76|192.36|194.87|192.47|194.87|192.47|194.76|192.36|0
1650276200000|2022-04-18 10:03:20|194.8|192.4|194.8|192.4|194.84|192.44|194.8|192.4|0
1650276210000|2022-04-18 10:03:30|194.76|192.36|194.72|192.32|194.76|192.36|194.72|192.32|0
1650276220000|2022-04-18 10:03:40|194.65|192.25|194.69|192.29|194.69|192.29|194.65|192.25|0
1650276230000|2022-04-18 10:03:50|194.72|192.32|194.72|192.32|194.72|192.32|194.72|192.32|0
1650276240000|2022-04-18 10:04:00|194.69|192.29|194.72|192.32|194.72|192.32|194.69|192.29|0
1650276250000|2022-04-18 10:04:10|194.69|192.29|194.65|192.25|194.69|192.29|194.65|192.25|0
1650276280000|2022-04-18 10:04:40|194.72|192.32|194.72|192.32|194.72|192.32|194.72|192.32|0
1650276300000|2022-04-18 10:05:00|194.76|192.36|194.84|192.44|194.84|192.44|194.76|192.36|0
1650276310000|2022-04-18 10:05:10|194.8|192.4|194.84|192.44|194.84|192.44|194.8|192.4|0
1650276320000|2022-04-18 10:05:20|194.87|192.47|194.87|192.47|194.87|192.47|194.87|192.47|0
1650276330000|2022-04-18 10:05:30|194.94|192.54|194.87|192.47|194.94|192.54|194.87|192.47|0
1650276360000|2022-04-18 10:06:00|194.91|192.51|194.91|192.51|194.91|192.51|194.91|192.51|0
1650276370000|2022-04-18 10:06:10|194.94|192.54|194.91|192.51|194.94|192.54|194.91|192.51|0
1650276380000|2022-04-18 10:06:20|194.87|192.47|194.87|192.47|194.87|192.47|194.87|192.47|0
1650276390000|2022-04-18 10:06:30|194.91|192.51|194.87|192.47|194.91|192.51|194.87|192.47|0
1650276400000|2022-04-18 10:06:40|194.91|192.51|194.91|192.51|194.91|192.51|194.87|192.47|0
1650276410000|2022-04-18 10:06:50|194.87|192.47|194.83|192.43|194.91|192.51|194.83|192.43|0
1650276420000|2022-04-18 10:07:00|194.8|192.4|194.72|192.32|194.8|192.4|194.72|192.32|0
1650276450000|2022-04-18 10:07:30|194.65|192.25|194.61|192.21|194.65|192.25|194.61|192.21|0
1650276460000|2022-04-18 10:07:40|194.5|192.1|194.46|192.06|194.5|192.1|194.46|192.06|0
1650276470000|2022-04-18 10:07:50|194.43|192.03|194.46|192.06|194.46|192.06|194.43|192.03|0
1650276480000|2022-04-18 10:08:00|194.5|192.1|194.57|192.17|194.57|192.17|194.5|192.1|0
1650276490000|2022-04-18 10:08:10|194.61|192.21|194.65|192.25|194.65|192.25|194.61|192.21|0
1650276500000|2022-04-18 10:08:20|194.69|192.29|194.65|192.25|194.69|192.29|194.65|192.25|0
1650276530000|2022-04-18 10:08:50|194.61|192.21|194.61|192.21|194.65|192.25|194.61|192.21|0
1650276540000|2022-04-18 10:09:00|194.57|192.17|194.5|192.1|194.57|192.17|194.5|192.1|0
1650276570000|2022-04-18 10:09:30|194.57|192.17|194.57|192.17|194.57|192.17|194.54|192.14|0
1650276580000|2022-04-18 10:09:40|194.54|192.14|194.5|192.1|194.54|192.14|194.5|192.1|0
1650276590000|2022-04-18 10:09:50|194.54|192.14|194.54|192.14|194.54|192.14|194.54|192.14|0
1650276600000|2022-04-18 10:10:00|194.57|192.17|194.57|192.17|194.57|192.17|194.57|192.17|0
1650276610000|2022-04-18 10:10:10|194.65|192.25|194.65|192.25|194.65|192.25|194.65|192.25|0
1650276640000|2022-04-18 10:10:40|194.69|192.29|194.69|192.29|194.69|192.29|194.69|192.29|0
1650276650000|2022-04-18 10:10:50|194.72|192.32|194.61|192.21|194.72|192.32|194.61|192.21|0
1650276660000|2022-04-18 10:11:00|194.54|192.14|194.5|192.1|194.54|192.14|194.5|192.1|0
1650276730000|2022-04-18 10:12:10|194.46|192.06|194.46|192.06|194.46|192.06|194.46|192.06|0
1650276740000|2022-04-18 10:12:20|194.54|192.14|194.54|192.14|194.54|192.14|194.54|192.14|0
1650276760000|2022-04-18 10:12:40|194.5|192.1|194.5|192.1|194.5|192.1|194.5|192.1|0
1650276770000|2022-04-18 10:12:50|194.54|192.14|194.57|192.17|194.57|192.17|194.54|192.14|0
1650276820000|2022-04-18 10:13:40|194.61|192.21|194.61|192.21|194.61|192.21|194.61|192.21|0
1650276830000|2022-04-18 10:13:50|194.65|192.25|194.65|192.25|194.65|192.25|194.65|192.25|0
1650276840000|2022-04-18 10:14:00|194.68|192.28|194.61|192.21|194.68|192.28|194.61|192.21|0
1650276850000|2022-04-18 10:14:10|194.65|192.25|194.65|192.25|194.65|192.25|194.65|192.25|0
1650276860000|2022-04-18 10:14:20|194.64|192.24|194.64|192.24|194.64|192.24|194.64|192.24|0
1650276870000|2022-04-18 10:14:30|194.61|192.21|194.57|192.17|194.61|192.21|194.57|192.17|0
1650276930000|2022-04-18 10:15:30|194.64|192.24|194.64|192.24|194.64|192.24|194.64|192.24|0
1650276940000|2022-04-18 10:15:40|194.61|192.21|194.61|192.21|194.61|192.21|194.61|192.21|0
1650276970000|2022-04-18 10:16:10|194.64|192.24|194.61|192.21|194.64|192.24|194.61|192.21|0
1650276980000|2022-04-18 10:16:20|194.57|192.17|194.5|192.1|194.57|192.17|194.5|192.1|0
1650276990000|2022-04-18 10:16:30|194.53|192.13|194.57|192.17|194.57|192.17|194.53|192.13|0
1650277000000|2022-04-18 10:16:40|194.5|192.1|194.5|192.1|194.53|192.13|194.5|192.1|0
1650277020000|2022-04-18 10:17:00|194.57|192.17|194.61|192.21|194.61|192.21|194.57|192.17|0
1650277030000|2022-04-18 10:17:10|194.64|192.24|194.72|192.32|194.72|192.32|194.64|192.24|0
1650277040000|2022-04-18 10:17:20|194.68|192.28|194.68|192.28|194.68|192.28|194.68|192.28|0
1650277050000|2022-04-18 10:17:30|194.72|192.32|194.72|192.32|194.72|192.32|194.72|192.32|0
1650277060000|2022-04-18 10:17:40|194.64|192.24|194.64|192.24|194.64|192.24|194.64|192.24|0
1650277070000|2022-04-18 10:17:50|194.57|192.17|194.64|192.24|194.64|192.24|194.57|192.17|0
1650277100000|2022-04-18 10:18:20|194.61|192.21|194.64|192.24|194.64|192.24|194.61|192.21|0
1650277120000|2022-04-18 10:18:40|194.72|192.32|194.72|192.32|194.72|192.32|194.72|192.32|0
1650277210000|2022-04-18 10:20:10|194.79|192.39|194.79|192.39|194.79|192.39|194.72|192.32|0
1650277230000|2022-04-18 10:20:30|194.64|192.24|194.64|192.24|194.64|192.24|194.64|192.24|0
1650277260000|2022-04-18 10:21:00|194.68|192.28|194.68|192.28|194.68|192.28|194.68|192.28|0
1650277270000|2022-04-18 10:21:10|194.72|192.32|194.72|192.32|194.72|192.32|194.72|192.32|0
1650277290000|2022-04-18 10:21:30|194.68|192.28|194.68|192.28|194.68|192.28|194.68|192.28|0
1650277300000|2022-04-18 10:21:40|194.72|192.32|194.68|192.28|194.72|192.32|194.68|192.28|0
1650277320000|2022-04-18 10:22:00|194.72|192.32|194.72|192.32|194.72|192.32|194.72|192.32|0
1650277340000|2022-04-18 10:22:20|194.68|192.28|194.57|192.17|194.68|192.28|194.57|192.17|0
1650277350000|2022-04-18 10:22:30|194.64|192.24|194.64|192.24|194.64|192.24|194.64|192.24|0
1650277390000|2022-04-18 10:23:10|194.71|192.31|194.71|192.31|194.71|192.31|194.71|192.31|0
1650277400000|2022-04-18 10:23:20|194.57|192.17|194.57|192.17|194.57|192.17|194.57|192.17|0
1650277410000|2022-04-18 10:23:30|194.53|192.13|194.49|192.09|194.53|192.13|194.49|192.09|0
1650277430000|2022-04-18 10:23:50|194.46|192.06|194.46|192.06|194.46|192.06|194.46|192.06|0
1650277440000|2022-04-18 10:24:00|194.49|192.09|194.42|192.02|194.49|192.09|194.42|192.02|0
1650277470000|2022-04-18 10:24:30|194.57|192.17|194.57|192.17|194.57|192.17|194.57|192.17|0
1650277490000|2022-04-18 10:24:50|194.64|192.24|194.71|192.31|194.71|192.31|194.64|192.24|0
1650277500000|2022-04-18 10:25:00|194.64|192.24|194.57|192.17|194.64|192.24|194.57|192.17|0
1650277510000|2022-04-18 10:25:10|194.49|192.09|194.42|192.02|194.49|192.09|194.42|192.02|0
1650277520000|2022-04-18 10:25:20|194.49|192.09|194.46|192.06|194.49|192.09|194.46|192.06|0
1650277530000|2022-04-18 10:25:30|194.42|192.02|194.34|191.94|194.42|192.02|194.34|191.94|0
1650277550000|2022-04-18 10:25:50|194.09|191.69|194.09|191.69|194.09|191.69|194.09|191.69|0
1650277560000|2022-04-18 10:26:00|194.12|191.72|194.09|191.69|194.12|191.72|194.09|191.69|0
1650277570000|2022-04-18 10:26:10|194.12|191.72|194.09|191.69|194.12|191.72|194.09|191.69|0
1650277580000|2022-04-18 10:26:20|194.05|191.65|194.12|191.72|194.12|191.72|194.05|191.65|0
1650277590000|2022-04-18 10:26:30|194.16|191.76|194.16|191.76|194.16|191.76|194.16|191.76|0
1650277600000|2022-04-18 10:26:40|194.12|191.72|194.16|191.76|194.16|191.76|194.12|191.72|0
1650277610000|2022-04-18 10:26:50|194.2|191.8|194.2|191.8|194.2|191.8|194.16|191.76|0
1650277630000|2022-04-18 10:27:10|194.23|191.83|194.23|191.83|194.23|191.83|194.23|191.83|0
1650277640000|2022-04-18 10:27:20|194.2|191.8|194.2|191.8|194.2|191.8|194.2|191.8|0
1650277650000|2022-04-18 10:27:30|194.27|191.87|194.27|191.87|194.27|191.87|194.27|191.87|0
1650277670000|2022-04-18 10:27:50|194.2|191.8|194.2|191.8|194.2|191.8|194.2|191.8|0
1650277680000|2022-04-18 10:28:00|194.12|191.72|194.12|191.72|194.12|191.72|194.12|191.72|0
1650277690000|2022-04-18 10:28:10|194.05|191.65|193.83|191.43|194.05|191.65|193.83|191.43|0
1650277700000|2022-04-18 10:28:20|193.79|191.39|193.75|191.35|193.79|191.39|193.75|191.35|0
1650277710000|2022-04-18 10:28:30|193.61|191.21|193.61|191.21|193.61|191.21|193.57|191.17|0
1650277720000|2022-04-18 10:28:40|193.5|191.1|193.39|190.99|193.5|191.1|193.31|190.91|0
1650277730000|2022-04-18 10:28:50|193.68|191.28|193.68|191.28|193.68|191.28|193.68|191.28|0
1650277740000|2022-04-18 10:29:00|193.72|191.32|193.68|191.28|193.72|191.32|193.64|191.24|0
1650277750000|2022-04-18 10:29:10|193.61|191.21|193.61|191.21|193.61|191.21|193.61|191.21|0
1650277770000|2022-04-18 10:29:30|193.53|191.13|193.5|191.1|193.53|191.13|193.5|191.1|0
1650277780000|2022-04-18 10:29:40|193.53|191.13|193.5|191.1|193.53|191.13|193.5|191.1|0
1650277800000|2022-04-18 10:30:00|193.46|191.06|193.53|191.13|193.53|191.13|193.46|191.06|0
1650277810000|2022-04-18 10:30:10|193.61|191.21|193.75|191.35|193.75|191.35|193.61|191.21|0
1650277820000|2022-04-18 10:30:20|193.72|191.32|193.64|191.24|193.72|191.32|193.64|191.24|0
1650277830000|2022-04-18 10:30:30|193.61|191.21|193.61|191.21|193.61|191.21|193.61|191.21|0
1650277840000|2022-04-18 10:30:40|193.64|191.24|193.64|191.24|193.64|191.24|193.64|191.24|0
1650277850000|2022-04-18 10:30:50|193.68|191.28|193.68|191.28|193.68|191.28|193.68|191.28|0
1650277860000|2022-04-18 10:31:00|193.72|191.32|193.72|191.32|193.72|191.32|193.72|191.32|0
1650277870000|2022-04-18 10:31:10|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650277880000|2022-04-18 10:31:20|193.83|191.43|193.86|191.46|193.86|191.46|193.83|191.43|0
1650277890000|2022-04-18 10:31:30|193.83|191.43|193.83|191.43|193.83|191.43|193.83|191.43|0
1650277900000|2022-04-18 10:31:40|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650277910000|2022-04-18 10:31:50|193.72|191.32|193.68|191.28|193.72|191.32|193.68|191.28|0
1650277920000|2022-04-18 10:32:00|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650277930000|2022-04-18 10:32:10|193.79|191.39|193.79|191.39|193.79|191.39|193.75|191.35|0
1650277940000|2022-04-18 10:32:20|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650277950000|2022-04-18 10:32:30|193.79|191.39|193.75|191.35|193.79|191.39|193.75|191.35|0
1650277960000|2022-04-18 10:32:40|193.72|191.32|193.72|191.32|193.72|191.32|193.72|191.32|0
1650277970000|2022-04-18 10:32:50|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650278000000|2022-04-18 10:33:20|193.72|191.32|193.72|191.32|193.72|191.32|193.72|191.32|0
1650278010000|2022-04-18 10:33:30|193.75|191.35|193.68|191.28|193.75|191.35|193.68|191.28|0
1650278030000|2022-04-18 10:33:50|193.72|191.32|193.72|191.32|193.72|191.32|193.72|191.32|0
1650278040000|2022-04-18 10:34:00|193.75|191.35|193.82|191.42|193.82|191.42|193.75|191.35|0
1650278050000|2022-04-18 10:34:10|193.86|191.46|193.86|191.46|193.86|191.46|193.86|191.46|0
1650278060000|2022-04-18 10:34:20|193.9|191.5|193.75|191.35|193.9|191.5|193.75|191.35|0
1650278090000|2022-04-18 10:34:50|193.79|191.39|193.79|191.39|193.79|191.39|193.79|191.39|0
1650278100000|2022-04-18 10:35:00|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650278130000|2022-04-18 10:35:30|193.82|191.42|193.75|191.35|193.82|191.42|193.75|191.35|0
1650278140000|2022-04-18 10:35:40|193.79|191.39|193.79|191.39|193.79|191.39|193.79|191.39|0
1650278150000|2022-04-18 10:35:50|193.82|191.42|193.82|191.42|193.86|191.46|193.82|191.42|0
1650278170000|2022-04-18 10:36:10|193.86|191.46|193.86|191.46|193.86|191.46|193.86|191.46|0
1650278180000|2022-04-18 10:36:20|193.9|191.5|193.86|191.46|193.9|191.5|193.86|191.46|0
1650278190000|2022-04-18 10:36:30|193.9|191.5|193.9|191.5|193.9|191.5|193.9|191.5|0
1650278220000|2022-04-18 10:37:00|193.97|191.57|193.94|191.54|193.97|191.57|193.94|191.54|0
1650278230000|2022-04-18 10:37:10|193.97|191.57|193.9|191.5|193.97|191.57|193.9|191.5|0
1650278260000|2022-04-18 10:37:40|193.94|191.54|193.94|191.54|193.94|191.54|193.94|191.54|0
1650278270000|2022-04-18 10:37:50|193.97|191.57|193.97|191.57|194.04|191.64|193.97|191.57|0
1650278280000|2022-04-18 10:38:00|194.04|191.64|194.04|191.64|194.04|191.64|194.04|191.64|0
1650278340000|2022-04-18 10:39:00|193.97|191.57|193.97|191.57|193.97|191.57|193.97|191.57|0
1650278350000|2022-04-18 10:39:10|194.01|191.61|194.01|191.61|194.01|191.61|193.97|191.57|0
1650278360000|2022-04-18 10:39:20|193.97|191.57|193.97|191.57|193.97|191.57|193.97|191.57|0
1650278400000|2022-04-18 10:40:00|194.04|191.64|194.04|191.64|194.04|191.64|194.04|191.64|0
1650278420000|2022-04-18 10:40:20|193.97|191.57|193.97|191.57|193.97|191.57|193.97|191.57|0
1650278460000|2022-04-18 10:41:00|194.01|191.61|193.97|191.57|194.01|191.61|193.97|191.57|0
1650278470000|2022-04-18 10:41:10|194.04|191.64|194.04|191.64|194.04|191.64|194.04|191.64|0
1650278490000|2022-04-18 10:41:30|194.01|191.61|194.04|191.64|194.04|191.64|194.01|191.61|0
1650278500000|2022-04-18 10:41:40|194.01|191.61|194.01|191.61|194.01|191.61|194.01|191.61|0
1650278510000|2022-04-18 10:41:50|194.04|191.64|194.04|191.64|194.04|191.64|194.04|191.64|0
1650278540000|2022-04-18 10:42:20|194.01|191.61|194.04|191.64|194.04|191.64|194.01|191.61|0
1650278550000|2022-04-18 10:42:30|194.01|191.61|193.89|191.49|194.01|191.61|193.89|191.49|0
1650278570000|2022-04-18 10:42:50|193.86|191.46|193.82|191.42|193.86|191.46|193.82|191.42|0
1650278580000|2022-04-18 10:43:00|193.86|191.46|193.89|191.49|193.89|191.49|193.86|191.46|0
1650278590000|2022-04-18 10:43:10|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650278600000|2022-04-18 10:43:20|193.71|191.31|193.75|191.35|193.75|191.35|193.71|191.31|0
1650278610000|2022-04-18 10:43:30|193.67|191.27|193.67|191.27|193.67|191.27|193.67|191.27|0
1650278630000|2022-04-18 10:43:50|193.75|191.35|193.75|191.35|193.75|191.35|193.75|191.35|0
1650278640000|2022-04-18 10:44:00|193.67|191.27|193.67|191.27|193.67|191.27|193.67|191.27|0
1650278650000|2022-04-18 10:44:10|193.53|191.13|193.45|191.05|193.53|191.13|193.45|191.05|0
1650278660000|2022-04-18 10:44:20|193.53|191.13|193.53|191.13|193.53|191.13|193.53|191.13|0
1650278670000|2022-04-18 10:44:30|193.6|191.2|193.6|191.2|193.6|191.2|193.6|191.2|0
1650278680000|2022-04-18 10:44:40|193.67|191.27|193.67|191.27|193.67|191.27|193.67|191.27|0
1650278690000|2022-04-18 10:44:50|193.6|191.2|193.75|191.35|193.75|191.35|193.6|191.2|0
1650278710000|2022-04-18 10:45:10|193.82|191.42|193.75|191.35|193.82|191.42|193.75|191.35|0
1650278740000|2022-04-18 10:45:40|193.78|191.38|193.78|191.38|193.78|191.38|193.78|191.38|0
1650278750000|2022-04-18 10:45:50|193.82|191.42|193.78|191.38|193.82|191.42|193.78|191.38|0
1650278760000|2022-04-18 10:46:00|193.75|191.35|193.82|191.42|193.82|191.42|193.75|191.35|0
1650278780000|2022-04-18 10:46:20|193.78|191.38|193.82|191.42|193.82|191.42|193.78|191.38|0
1650278790000|2022-04-18 10:46:30|193.78|191.38|193.75|191.35|193.78|191.38|193.75|191.35|0
1650278810000|2022-04-18 10:46:50|193.67|191.27|193.67|191.27|193.67|191.27|193.67|191.27|0
1650278820000|2022-04-18 10:47:00|193.6|191.2|193.6|191.2|193.6|191.2|193.6|191.2|0
1650278840000|2022-04-18 10:47:20|193.56|191.16|193.56|191.16|193.56|191.16|193.56|191.16|0
1650278850000|2022-04-18 10:47:30|193.52|191.12|193.56|191.16|193.56|191.16|193.52|191.12|0
1650278860000|2022-04-18 10:47:40|193.6|191.2|193.6|191.2|193.6|191.2|193.52|191.12|0
1650278870000|2022-04-18 10:47:50|193.56|191.16|193.52|191.12|193.56|191.16|193.52|191.12|0
1650278890000|2022-04-18 10:48:10|193.6|191.2|193.56|191.16|193.6|191.2|193.56|191.16|0
1650278900000|2022-04-18 10:48:20|193.6|191.2|193.67|191.27|193.67|191.27|193.56|191.16|0
1650278910000|2022-04-18 10:48:30|193.74|191.34|193.71|191.31|193.74|191.34|193.71|191.31|0
1650278920000|2022-04-18 10:48:40|193.67|191.27|193.67|191.27|193.67|191.27|193.67|191.27|0
1650278930000|2022-04-18 10:48:50|193.74|191.34|193.74|191.34|193.74|191.34|193.74|191.34|0
1650278940000|2022-04-18 10:49:00|193.71|191.31|193.71|191.31|193.71|191.31|193.71|191.31|0
1650278950000|2022-04-18 10:49:10|193.74|191.34|193.74|191.34|193.74|191.34|193.74|191.34|0
1650278960000|2022-04-18 10:49:20|193.78|191.38|193.82|191.42|193.82|191.42|193.78|191.38|0
1650278970000|2022-04-18 10:49:30|193.78|191.38|193.82|191.42|193.82|191.42|193.78|191.38|0
1650278980000|2022-04-18 10:49:40|193.74|191.34|193.74|191.34|193.74|191.34|193.74|191.34|0
1650278990000|2022-04-18 10:49:50|193.71|191.31|193.71|191.31|193.71|191.31|193.71|191.31|0
1650279000000|2022-04-18 10:50:00|193.67|191.27|193.67|191.27|193.67|191.27|193.67|191.27|0
1650279040000|2022-04-18 10:50:40|193.63|191.23|193.63|191.23|193.63|191.23|193.63|191.23|0
1650279050000|2022-04-18 10:50:50|193.67|191.27|193.6|191.2|193.67|191.27|193.6|191.2|0
1650279060000|2022-04-18 10:51:00|193.52|191.12|193.52|191.12|193.52|191.12|193.52|191.12|0
1650279070000|2022-04-18 10:51:10|193.6|191.2|193.52|191.12|193.6|191.2|193.52|191.12|0
1650279090000|2022-04-18 10:51:30|193.6|191.2|193.71|191.31|193.71|191.31|193.6|191.2|0
1650279100000|2022-04-18 10:51:40|193.67|191.27|193.67|191.27|193.67|191.27|193.67|191.27|0
1650279120000|2022-04-18 10:52:00|193.74|191.34|193.74|191.34|193.74|191.34|193.74|191.34|0
1650279150000|2022-04-18 10:52:30|193.82|191.42|193.82|191.42|193.82|191.42|193.82|191.42|0
1650279160000|2022-04-18 10:52:40|193.74|191.34|193.74|191.34|193.74|191.34|193.74|191.34|0
1650279190000|2022-04-18 10:53:10|193.67|191.27|193.67|191.27|193.67|191.27|193.67|191.27|0
1650279210000|2022-04-18 10:53:30|193.74|191.34|193.74|191.34|193.74|191.34|193.74|191.34|0
1650279220000|2022-04-18 10:53:40|193.82|191.42|193.82|191.42|193.82|191.42|193.82|191.42|0
1650279230000|2022-04-18 10:53:50|193.78|191.38|193.74|191.34|193.78|191.38|193.74|191.34|0
1650279260000|2022-04-18 10:54:20|193.71|191.31|193.71|191.31|193.71|191.31|193.71|191.31|0
1650279270000|2022-04-18 10:54:30|193.67|191.27|193.67|191.27|193.67|191.27|193.67|191.27|0
1650279290000|2022-04-18 10:54:50|193.74|191.34|193.74|191.34|193.74|191.34|193.74|191.34|0
1650279330000|2022-04-18 10:55:30|193.82|191.42|193.78|191.38|193.82|191.42|193.74|191.34|0
1650279340000|2022-04-18 10:55:40|193.81|191.41|193.81|191.41|193.81|191.41|193.81|191.41|0
1650279350000|2022-04-18 10:55:50|193.74|191.34|193.74|191.34|193.74|191.34|193.74|191.34|0
1650279360000|2022-04-18 10:56:00|193.67|191.27|193.67|191.27|193.67|191.27|193.67|191.27|0
1650279370000|2022-04-18 10:56:10|193.71|191.31|193.71|191.31|193.71|191.31|193.71|191.31|0
1650279380000|2022-04-18 10:56:20|193.74|191.34|193.67|191.27|193.74|191.34|193.67|191.27|0
1650279400000|2022-04-18 10:56:40|193.74|191.34|193.74|191.34|193.74|191.34|193.74|191.34|0
1650279420000|2022-04-18 10:57:00|193.81|191.41|193.81|191.41|193.81|191.41|193.81|191.41|0
1650279450000|2022-04-18 10:57:30|193.74|191.34|193.74|191.34|193.74|191.34|193.74|191.34|0
1650279460000|2022-04-18 10:57:40|193.71|191.31|193.67|191.27|193.71|191.31|193.67|191.27|0
1650279480000|2022-04-18 10:58:00|193.52|191.12|193.52|191.12|193.52|191.12|193.52|191.12|0
1650279490000|2022-04-18 10:58:10|193.59|191.19|193.59|191.19|193.59|191.19|193.59|191.19|0
1650279500000|2022-04-18 10:58:20|193.67|191.27|193.67|191.27|193.67|191.27|193.67|191.27|0
1650279540000|2022-04-18 10:59:00|193.7|191.3|193.89|191.49|193.89|191.49|193.7|191.3|0
1650279550000|2022-04-18 10:59:10|193.81|191.41|193.89|191.49|193.89|191.49|193.81|191.41|0
1650279570000|2022-04-18 10:59:30|193.67|191.27|193.74|191.34|193.74|191.34|193.67|191.27|0
1650279580000|2022-04-18 10:59:40|193.81|191.41|193.96|191.56|193.96|191.56|193.81|191.41|0
1650279590000|2022-04-18 10:59:50|193.89|191.49|193.89|191.49|193.96|191.56|193.89|191.49|0
1650279600000|2022-04-18 11:00:00|193.52|191.12|193.22|190.82|193.52|191.12|193.22|190.82|0
1650279610000|2022-04-18 11:00:10|193.3|190.9|193.19|190.79|193.3|190.9|193.19|190.79|0
1650279620000|2022-04-18 11:00:20|193.3|190.9|193.3|190.9|193.34|190.94|193.3|190.9|0
1650279630000|2022-04-18 11:00:30|193.37|190.97|193.15|190.75|193.37|190.97|193.15|190.75|0
1650279640000|2022-04-18 11:00:40|192.93|190.53|192.86|190.46|192.93|190.53|192.86|190.46|0
1650279650000|2022-04-18 11:00:50|192.78|190.38|192.78|190.38|192.78|190.38|192.78|190.38|0
1650279660000|2022-04-18 11:01:00|192.93|190.53|193.15|190.75|193.15|190.75|192.93|190.53|0
1650279670000|2022-04-18 11:01:10|193.12|190.72|193.15|190.75|193.15|190.75|193.12|190.72|0
1650279680000|2022-04-18 11:01:20|193.12|190.72|193.15|190.75|193.15|190.75|193.12|190.72|0
1650279690000|2022-04-18 11:01:30|193.08|190.68|193.15|190.75|193.15|190.75|193.08|190.68|0
1650279700000|2022-04-18 11:01:40|193.12|190.72|193.08|190.68|193.12|190.72|193.08|190.68|0
1650279710000|2022-04-18 11:01:50|193.04|190.64|193.08|190.68|193.08|190.68|193.04|190.64|0
1650279720000|2022-04-18 11:02:00|193.04|190.64|193.08|190.68|193.08|190.68|193.04|190.64|0
1650279730000|2022-04-18 11:02:10|193.15|190.75|193.15|190.75|193.15|190.75|193.15|190.75|0
1650279740000|2022-04-18 11:02:20|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1650279760000|2022-04-18 11:02:40|193.15|190.75|193.15|190.75|193.15|190.75|193.15|190.75|0
1650279770000|2022-04-18 11:02:50|193.11|190.71|193.11|190.71|193.11|190.71|193.11|190.71|0
1650279780000|2022-04-18 11:03:00|193.15|190.75|193.11|190.71|193.15|190.75|193.11|190.71|0
1650279790000|2022-04-18 11:03:10|193.08|190.68|193.04|190.64|193.08|190.68|193.04|190.64|0
1650279800000|2022-04-18 11:03:20|192.97|190.57|192.93|190.53|192.97|190.57|192.93|190.53|0
1650279810000|2022-04-18 11:03:30|192.86|190.46|192.86|190.46|192.86|190.46|192.86|190.46|0
1650279820000|2022-04-18 11:03:40|192.89|190.49|192.93|190.53|192.93|190.53|192.86|190.46|0
1650279830000|2022-04-18 11:03:50|192.89|190.49|192.93|190.53|192.93|190.53|192.89|190.49|0
1650279840000|2022-04-18 11:04:00|192.86|190.46|192.86|190.46|192.86|190.46|192.86|190.46|0
1650279850000|2022-04-18 11:04:10|192.89|190.49|192.93|190.53|192.93|190.53|192.89|190.49|0
1650279870000|2022-04-18 11:04:30|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1650279880000|2022-04-18 11:04:40|193.04|190.64|193|190.6|193.08|190.68|193|190.6|0
1650279890000|2022-04-18 11:04:50|192.97|190.57|192.89|190.49|192.97|190.57|192.89|190.49|0
1650279900000|2022-04-18 11:05:00|192.93|190.53|192.93|190.53|192.93|190.53|192.93|190.53|0
1650279910000|2022-04-18 11:05:10|192.89|190.49|192.93|190.53|192.93|190.53|192.89|190.49|0
1650279920000|2022-04-18 11:05:20|192.86|190.46|192.71|190.31|192.86|190.46|192.64|190.24|0
1650279930000|2022-04-18 11:05:30|192.56|190.16|192.56|190.16|192.56|190.16|192.56|190.16|0
1650279950000|2022-04-18 11:05:50|192.53|190.13|192.53|190.13|192.53|190.13|192.53|190.13|0
1650279960000|2022-04-18 11:06:00|192.12|189.72|192.34|189.94|192.34|189.94|192.12|189.72|0
1650279970000|2022-04-18 11:06:10|192.27|189.87|192.27|189.87|192.27|189.87|192.2|189.8|0
1650279980000|2022-04-18 11:06:20|192.2|189.8|192.23|189.83|192.23|189.83|192.2|189.8|0
1650279990000|2022-04-18 11:06:30|192.2|189.8|192.12|189.72|192.2|189.8|192.05|189.65|0
1650280000000|2022-04-18 11:06:40|192.05|189.65|192.05|189.65|192.05|189.65|192.01|189.61|0
1650280010000|2022-04-18 11:06:50|191.68|189.28|191.9|189.5|191.9|189.5|191.68|189.28|0
1650280020000|2022-04-18 11:07:00|191.83|189.43|191.9|189.5|191.9|189.5|191.83|189.43|0
1650280030000|2022-04-18 11:07:10|191.83|189.43|191.83|189.43|191.83|189.43|191.83|189.43|0
1650280050000|2022-04-18 11:07:30|191.9|189.5|191.98|189.58|191.98|189.58|191.83|189.43|0
1650280060000|2022-04-18 11:07:40|191.9|189.5|191.98|189.58|191.98|189.58|191.87|189.47|0
1650280070000|2022-04-18 11:07:50|191.94|189.54|191.98|189.58|191.98|189.58|191.9|189.5|0
1650280080000|2022-04-18 11:08:00|191.87|189.47|191.76|189.36|191.9|189.5|191.76|189.36|0
1650280100000|2022-04-18 11:08:20|191.83|189.43|191.83|189.43|191.83|189.43|191.83|189.43|0
1650280110000|2022-04-18 11:08:30|191.87|189.47|191.83|189.43|191.87|189.47|191.83|189.43|0
1650280120000|2022-04-18 11:08:40|191.9|189.5|191.98|189.58|191.98|189.58|191.9|189.5|0
1650280130000|2022-04-18 11:08:50|191.9|189.5|191.9|189.5|191.9|189.5|191.9|189.5|0
1650280140000|2022-04-18 11:09:00|192.05|189.65|192.05|189.65|192.05|189.65|192.05|189.65|0
1650280150000|2022-04-18 11:09:10|191.98|189.58|191.98|189.58|191.98|189.58|191.98|189.58|0
1650280160000|2022-04-18 11:09:20|192.01|189.61|192.05|189.65|192.05|189.65|192.01|189.61|0
1650280170000|2022-04-18 11:09:30|191.98|189.58|191.94|189.54|191.98|189.58|191.94|189.54|0
1650280180000|2022-04-18 11:09:40|191.9|189.5|191.98|189.58|191.98|189.58|191.9|189.5|0
1650280200000|2022-04-18 11:10:00|191.9|189.5|191.9|189.5|191.9|189.5|191.9|189.5|0
1650280210000|2022-04-18 11:10:10|191.98|189.58|191.9|189.5|191.98|189.58|191.9|189.5|0
1650280220000|2022-04-18 11:10:20|191.83|189.43|191.83|189.43|191.83|189.43|191.83|189.43|0
1650280230000|2022-04-18 11:10:30|191.87|189.47|191.87|189.47|191.87|189.47|191.87|189.47|0
1650280240000|2022-04-18 11:10:40|191.9|189.5|191.83|189.43|191.9|189.5|191.83|189.43|0
1650280250000|2022-04-18 11:10:50|191.9|189.5|191.83|189.43|191.9|189.5|191.79|189.39|0
1650280260000|2022-04-18 11:11:00|191.79|189.39|191.68|189.28|191.79|189.39|191.68|189.28|0
1650280270000|2022-04-18 11:11:10|191.61|189.21|191.61|189.21|191.61|189.21|191.61|189.21|0
1650280280000|2022-04-18 11:11:20|191.54|189.14|191.46|189.06|191.54|189.14|191.39|188.99|0
1650280290000|2022-04-18 11:11:30|191.54|189.14|191.39|188.99|191.54|189.14|191.39|188.99|0
1650280310000|2022-04-18 11:11:50|191.1|188.7|191.1|188.7|191.1|188.7|191.1|188.7|0
1650280320000|2022-04-18 11:12:00|191.21|188.81|190.92|188.52|191.25|188.85|190.92|188.52|0
1650280330000|2022-04-18 11:12:10|190.81|188.41|190.77|188.37|190.81|188.41|190.77|188.37|0
1650280340000|2022-04-18 11:12:20|190.81|188.41|190.81|188.41|190.81|188.41|190.81|188.41|0
1650280350000|2022-04-18 11:12:30|190.66|188.26|190.66|188.26|190.66|188.26|190.59|188.19|0
1650280360000|2022-04-18 11:12:40|190.74|188.34|190.88|188.48|190.88|188.48|190.74|188.34|0
1650280370000|2022-04-18 11:12:50|190.81|188.41|190.74|188.34|190.81|188.41|190.74|188.34|0
1650280380000|2022-04-18 11:13:00|190.77|188.37|190.77|188.37|190.77|188.37|190.77|188.37|0
1650280390000|2022-04-18 11:13:10|190.74|188.34|190.59|188.19|190.74|188.34|190.59|188.19|0
1650280400000|2022-04-18 11:13:20|190.66|188.26|190.66|188.26|190.74|188.34|190.66|188.26|0
1650280410000|2022-04-18 11:13:30|190.74|188.34|190.59|188.19|190.74|188.34|190.59|188.19|0
1650280420000|2022-04-18 11:13:40|190.63|188.23|190.59|188.19|190.63|188.23|190.52|188.12|0
1650280430000|2022-04-18 11:13:50|190.48|188.08|190.52|188.12|190.52|188.12|190.48|188.08|0
1650280440000|2022-04-18 11:14:00|190.44|188.04|190.63|188.23|190.66|188.26|190.44|188.04|0
1650280450000|2022-04-18 11:14:10|190.66|188.26|190.74|188.34|190.74|188.34|190.66|188.26|0
1650280460000|2022-04-18 11:14:20|190.7|188.3|190.7|188.3|190.7|188.3|190.7|188.3|0
1650280470000|2022-04-18 11:14:30|190.66|188.26|190.59|188.19|190.66|188.26|190.59|188.19|0
1650280480000|2022-04-18 11:14:40|190.66|188.26|190.74|188.34|190.74|188.34|190.63|188.23|0
1650280490000|2022-04-18 11:14:50|190.73|188.33|190.59|188.19|190.73|188.33|190.59|188.19|0
1650280500000|2022-04-18 11:15:00|190.55|188.15|190.44|188.04|190.55|188.15|190.44|188.04|0
1650280520000|2022-04-18 11:15:20|190.23|187.83|190.15|187.75|190.23|187.83|190.15|187.75|0
1650280530000|2022-04-18 11:15:30|190.3|187.9|190.23|187.83|190.3|187.9|190.23|187.83|0
1650280540000|2022-04-18 11:15:40|190.3|187.9|190.23|187.83|190.3|187.9|190.23|187.83|0
1650280550000|2022-04-18 11:15:50|190.19|187.79|190.19|187.79|190.19|187.79|190.19|187.79|0
1650280560000|2022-04-18 11:16:00|190.15|187.75|190.19|187.79|190.23|187.83|190.15|187.75|0
1650280570000|2022-04-18 11:16:10|190.23|187.83|190.23|187.83|190.23|187.83|190.23|187.83|0
1650280580000|2022-04-18 11:16:20|190.37|187.97|190.44|188.04|190.44|188.04|190.37|187.97|0
1650280590000|2022-04-18 11:16:30|190.41|188.01|190.59|188.19|190.59|188.19|190.37|187.97|0
1650280610000|2022-04-18 11:16:50|190.73|188.33|190.73|188.33|190.81|188.41|190.73|188.33|0
1650280620000|2022-04-18 11:17:00|190.66|188.26|190.63|188.23|190.7|188.3|190.63|188.23|0
1650280630000|2022-04-18 11:17:10|190.66|188.26|190.66|188.26|190.66|188.26|190.59|188.19|0
1650280640000|2022-04-18 11:17:20|190.7|188.3|190.66|188.26|190.7|188.3|190.66|188.26|0
1650280650000|2022-04-18 11:17:30|190.73|188.33|190.66|188.26|190.73|188.33|190.66|188.26|0
1650280660000|2022-04-18 11:17:40|190.59|188.19|190.48|188.08|190.59|188.19|190.48|188.08|0
1650280670000|2022-04-18 11:17:50|190.44|188.04|190.3|187.9|190.44|188.04|190.3|187.9|0
1650280690000|2022-04-18 11:18:10|190.23|187.83|190.26|187.86|190.26|187.86|190.23|187.83|0
1650280700000|2022-04-18 11:18:20|190.3|187.9|190.3|187.9|190.3|187.9|190.3|187.9|0
1650280710000|2022-04-18 11:18:30|190.34|187.94|190.37|187.97|190.37|187.97|190.34|187.94|0
1650280720000|2022-04-18 11:18:40|190.23|187.83|190.23|187.83|190.23|187.83|190.23|187.83|0
1650280730000|2022-04-18 11:18:50|190.19|187.79|190.12|187.72|190.19|187.79|190.12|187.72|0
1650280740000|2022-04-18 11:19:00|190.08|187.68|190.15|187.75|190.19|187.79|190.08|187.68|0
1650280770000|2022-04-18 11:19:30|190.22|187.82|190.22|187.82|190.22|187.82|190.22|187.82|0
1650280780000|2022-04-18 11:19:40|190.26|187.86|190.3|187.9|190.3|187.9|190.22|187.82|0
1650280790000|2022-04-18 11:19:50|190.26|187.86|190.3|187.9|190.3|187.9|190.26|187.86|0
1650280800000|2022-04-18 11:20:00|190.37|187.97|190.33|187.93|190.37|187.97|190.33|187.93|0
1650280810000|2022-04-18 11:20:10|190.3|187.9|190.44|188.04|190.44|188.04|190.22|187.82|0
1650280820000|2022-04-18 11:20:20|190.55|188.15|190.59|188.19|190.59|188.19|190.55|188.15|0
1650280860000|2022-04-18 11:21:00|190.62|188.22|190.62|188.22|190.62|188.22|190.62|188.22|0
1650280870000|2022-04-18 11:21:10|190.66|188.26|190.66|188.26|190.73|188.33|190.66|188.26|0
1650280880000|2022-04-18 11:21:20|190.51|188.11|190.51|188.11|190.51|188.11|190.51|188.11|0
1650280890000|2022-04-18 11:21:30|190.37|187.97|190.44|188.04|190.44|188.04|190.37|187.97|0
1650280900000|2022-04-18 11:21:40|190.59|188.19|190.59|188.19|190.59|188.19|190.59|188.19|0
1650280910000|2022-04-18 11:21:50|190.51|188.11|190.51|188.11|190.51|188.11|190.51|188.11|0
1650280920000|2022-04-18 11:22:00|190.55|188.15|190.55|188.15|190.55|188.15|190.55|188.15|0
1650280930000|2022-04-18 11:22:10|190.51|188.11|190.51|188.11|190.51|188.11|190.51|188.11|0
1650280940000|2022-04-18 11:22:20|190.59|188.19|190.73|188.33|190.73|188.33|190.59|188.19|0
1650280950000|2022-04-18 11:22:30|190.66|188.26|190.7|188.3|190.7|188.3|190.66|188.26|0
1650280960000|2022-04-18 11:22:40|190.73|188.33|190.77|188.37|190.77|188.37|190.73|188.33|0
1650280970000|2022-04-18 11:22:50|190.73|188.33|190.73|188.33|190.73|188.33|190.73|188.33|0
1650280980000|2022-04-18 11:23:00|190.7|188.3|190.66|188.26|190.73|188.33|190.66|188.26|0
1650280990000|2022-04-18 11:23:10|190.7|188.3|190.73|188.33|190.73|188.33|190.7|188.3|0
1650281010000|2022-04-18 11:23:30|190.77|188.37|190.73|188.33|190.77|188.37|190.73|188.33|0
1650281040000|2022-04-18 11:24:00|190.7|188.3|190.73|188.33|190.73|188.33|190.7|188.3|0
1650281050000|2022-04-18 11:24:10|190.7|188.3|190.7|188.3|190.7|188.3|190.7|188.3|0
1650281060000|2022-04-18 11:24:20|190.73|188.33|190.7|188.3|190.73|188.33|190.7|188.3|0
1650281070000|2022-04-18 11:24:30|190.73|188.33|190.8|188.4|190.8|188.4|190.73|188.33|0
1650281080000|2022-04-18 11:24:40|190.88|188.48|190.8|188.4|190.88|188.48|190.8|188.4|0
1650281100000|2022-04-18 11:25:00|190.77|188.37|190.8|188.4|190.8|188.4|190.77|188.37|0
1650281130000|2022-04-18 11:25:30|190.77|188.37|190.8|188.4|190.8|188.4|190.77|188.37|0
1650281140000|2022-04-18 11:25:40|190.73|188.33|190.73|188.33|190.73|188.33|190.73|188.33|0
1650281150000|2022-04-18 11:25:50|190.77|188.37|190.8|188.4|190.8|188.4|190.77|188.37|0
1650281160000|2022-04-18 11:26:00|190.77|188.37|190.73|188.33|190.8|188.4|190.73|188.33|0
1650281170000|2022-04-18 11:26:10|190.77|188.37|190.73|188.33|190.77|188.37|190.73|188.33|0
1650281180000|2022-04-18 11:26:20|190.77|188.37|190.77|188.37|190.77|188.37|190.77|188.37|0
1650281190000|2022-04-18 11:26:30|190.73|188.33|190.87|188.47|190.87|188.47|190.73|188.33|0
1650281200000|2022-04-18 11:26:40|191.02|188.62|190.95|188.55|191.02|188.62|190.95|188.55|0
1650281220000|2022-04-18 11:27:00|191.02|188.62|191.02|188.62|191.02|188.62|191.02|188.62|0
1650281270000|2022-04-18 11:27:50|191.09|188.69|191.02|188.62|191.09|188.69|191.02|188.62|0
1650281280000|2022-04-18 11:28:00|191.06|188.66|191.06|188.66|191.06|188.66|191.06|188.66|0
1650281290000|2022-04-18 11:28:10|191.02|188.62|191.09|188.69|191.09|188.69|191.02|188.62|0
1650281300000|2022-04-18 11:28:20|191.06|188.66|190.95|188.55|191.06|188.66|190.95|188.55|0
1650281310000|2022-04-18 11:28:30|190.91|188.51|190.87|188.47|190.91|188.51|190.87|188.47|0
1650281320000|2022-04-18 11:28:40|190.95|188.55|190.95|188.55|190.95|188.55|190.95|188.55|0
1650281340000|2022-04-18 11:29:00|190.91|188.51|190.87|188.47|190.91|188.51|190.87|188.47|0
1650281350000|2022-04-18 11:29:10|191.02|188.62|191.02|188.62|191.02|188.62|191.02|188.62|0
1650281360000|2022-04-18 11:29:20|190.91|188.51|190.91|188.51|190.91|188.51|190.91|188.51|0
1650281370000|2022-04-18 11:29:30|190.95|188.55|190.95|188.55|190.95|188.55|190.95|188.55|0
1650281380000|2022-04-18 11:29:40|190.87|188.47|190.87|188.47|190.87|188.47|190.87|188.47|0
1650281390000|2022-04-18 11:29:50|190.91|188.51|190.95|188.55|190.95|188.55|190.91|188.51|0
1650281400000|2022-04-18 11:30:00|190.91|188.51|190.8|188.4|190.91|188.51|190.8|188.4|0
1650281410000|2022-04-18 11:30:10|190.77|188.37|190.73|188.33|190.8|188.4|190.73|188.33|0
1650281450000|2022-04-18 11:30:50|190.77|188.37|190.77|188.37|190.8|188.4|190.77|188.37|0
1650281460000|2022-04-18 11:31:00|190.8|188.4|190.95|188.55|190.95|188.55|190.8|188.4|0
1650281500000|2022-04-18 11:31:40|190.87|188.47|190.91|188.51|190.91|188.51|190.87|188.47|0
1650281510000|2022-04-18 11:31:50|190.98|188.58|190.98|188.58|191.02|188.62|190.98|188.58|0
1650281520000|2022-04-18 11:32:00|191.02|188.62|191.02|188.62|191.02|188.62|190.95|188.55|0
1650281530000|2022-04-18 11:32:10|191.09|188.69|191.06|188.66|191.09|188.69|191.06|188.66|0
1650281540000|2022-04-18 11:32:20|191.09|188.69|191.02|188.62|191.09|188.69|191.02|188.62|0
1650281550000|2022-04-18 11:32:30|191.09|188.69|191.09|188.69|191.09|188.69|191.09|188.69|0
1650281560000|2022-04-18 11:32:40|191.13|188.73|191.09|188.69|191.13|188.73|191.09|188.69|0
1650281570000|2022-04-18 11:32:50|191.06|188.66|191.09|188.69|191.09|188.69|191.06|188.66|0
1650281580000|2022-04-18 11:33:00|191.16|188.76|191.13|188.73|191.16|188.76|191.09|188.69|0
1650281590000|2022-04-18 11:33:10|191.09|188.69|191.02|188.62|191.09|188.69|191.02|188.62|0
1650281600000|2022-04-18 11:33:20|191.09|188.69|191.09|188.69|191.09|188.69|191.09|188.69|0
1650281620000|2022-04-18 11:33:40|191.13|188.73|191.16|188.76|191.16|188.76|191.13|188.73|0
1650281630000|2022-04-18 11:33:50|191.02|188.62|191.09|188.69|191.09|188.69|191.02|188.62|0
1650281640000|2022-04-18 11:34:00|191.02|188.62|191.02|188.62|191.02|188.62|190.98|188.58|0
1650281650000|2022-04-18 11:34:10|190.98|188.58|190.94|188.54|190.98|188.58|190.94|188.54|0
1650281660000|2022-04-18 11:34:20|190.87|188.47|190.87|188.47|190.87|188.47|190.87|188.47|0
1650281670000|2022-04-18 11:34:30|190.94|188.54|190.87|188.47|190.94|188.54|190.87|188.47|0
1650281700000|2022-04-18 11:35:00|190.94|188.54|191.02|188.62|191.02|188.62|190.94|188.54|0
1650281720000|2022-04-18 11:35:20|191.09|188.69|191.09|188.69|191.09|188.69|191.09|188.69|0
1650281730000|2022-04-18 11:35:30|191.02|188.62|191.02|188.62|191.02|188.62|191.02|188.62|0
1650281760000|2022-04-18 11:36:00|191.05|188.65|191.09|188.69|191.09|188.69|191.05|188.65|0
1650281780000|2022-04-18 11:36:20|191.16|188.76|191.16|188.76|191.16|188.76|191.16|188.76|0
1650281830000|2022-04-18 11:37:10|191.23|188.83|191.31|188.91|191.31|188.91|191.23|188.83|0
1650281840000|2022-04-18 11:37:20|191.23|188.83|191.23|188.83|191.23|188.83|191.23|188.83|0
1650281850000|2022-04-18 11:37:30|191.31|188.91|191.23|188.83|191.31|188.91|191.23|188.83|0
1650281860000|2022-04-18 11:37:40|191.27|188.87|191.31|188.91|191.31|188.91|191.27|188.87|0
1650281870000|2022-04-18 11:37:50|191.34|188.94|191.38|188.98|191.38|188.98|191.34|188.94|0
1650281880000|2022-04-18 11:38:00|191.42|189.02|191.38|188.98|191.45|189.05|191.38|188.98|0
1650281890000|2022-04-18 11:38:10|191.45|189.05|191.45|189.05|191.45|189.05|191.42|189.02|0
1650281900000|2022-04-18 11:38:20|191.38|188.98|191.45|189.05|191.45|189.05|191.38|188.98|0
1650281930000|2022-04-18 11:38:50|191.49|189.09|191.49|189.09|191.49|189.09|191.49|189.09|0
1650281940000|2022-04-18 11:39:00|191.52|189.12|191.52|189.12|191.6|189.2|191.52|189.12|0
1650281950000|2022-04-18 11:39:10|191.45|189.05|191.45|189.05|191.45|189.05|191.45|189.05|0
1650281970000|2022-04-18 11:39:30|191.38|188.98|191.38|188.98|191.38|188.98|191.38|188.98|0
1650281990000|2022-04-18 11:39:50|191.52|189.12|191.52|189.12|191.52|189.12|191.52|189.12|0
1650282020000|2022-04-18 11:40:20|191.6|189.2|191.6|189.2|191.6|189.2|191.6|189.2|0
1650282030000|2022-04-18 11:40:30|191.63|189.23|191.74|189.34|191.74|189.34|191.63|189.23|0
1650282040000|2022-04-18 11:40:40|191.67|189.27|191.6|189.2|191.67|189.27|191.6|189.2|0
1650282050000|2022-04-18 11:40:50|191.67|189.27|191.67|189.27|191.67|189.27|191.67|189.27|0
1650282060000|2022-04-18 11:41:00|191.74|189.34|191.74|189.34|191.74|189.34|191.71|189.31|0
1650282070000|2022-04-18 11:41:10|191.82|189.42|191.96|189.56|191.96|189.56|191.82|189.42|0
1650282090000|2022-04-18 11:41:30|191.81|189.41|191.81|189.41|191.81|189.41|191.81|189.41|0
1650282100000|2022-04-18 11:41:40|191.74|189.34|191.89|189.49|191.89|189.49|191.74|189.34|0
1650282110000|2022-04-18 11:41:50|191.81|189.41|191.81|189.41|191.81|189.41|191.81|189.41|0
1650282120000|2022-04-18 11:42:00|191.89|189.49|191.96|189.56|191.96|189.56|191.81|189.41|0
1650282130000|2022-04-18 11:42:10|192.03|189.63|191.96|189.56|192.03|189.63|191.96|189.56|0
1650282150000|2022-04-18 11:42:30|191.89|189.49|191.93|189.53|191.93|189.53|191.89|189.49|0
1650282160000|2022-04-18 11:42:40|191.89|189.49|191.89|189.49|191.89|189.49|191.89|189.49|0
1650282170000|2022-04-18 11:42:50|191.93|189.53|191.93|189.53|191.93|189.53|191.93|189.53|0
1650282190000|2022-04-18 11:43:10|191.89|189.49|191.89|189.49|191.89|189.49|191.89|189.49|0
1650282220000|2022-04-18 11:43:40|191.96|189.56|191.96|189.56|191.96|189.56|191.96|189.56|0
1650282260000|2022-04-18 11:44:20|191.89|189.49|191.89|189.49|191.89|189.49|191.89|189.49|0
1650282270000|2022-04-18 11:44:30|191.81|189.41|191.81|189.41|191.81|189.41|191.81|189.41|0
1650282280000|2022-04-18 11:44:40|191.59|189.19|191.56|189.16|191.59|189.19|191.56|189.16|0
1650282290000|2022-04-18 11:44:50|191.52|189.12|191.45|189.05|191.52|189.12|191.45|189.05|0
1650282330000|2022-04-18 11:45:30|191.52|189.12|191.52|189.12|191.52|189.12|191.52|189.12|0
1650282340000|2022-04-18 11:45:40|191.59|189.19|191.59|189.19|191.59|189.19|191.59|189.19|0
1650282350000|2022-04-18 11:45:50|191.67|189.27|191.67|189.27|191.67|189.27|191.67|189.27|0
1650282360000|2022-04-18 11:46:00|191.59|189.19|191.59|189.19|191.63|189.23|191.59|189.19|0
1650282380000|2022-04-18 11:46:20|191.67|189.27|191.67|189.27|191.67|189.27|191.67|189.27|0
1650282390000|2022-04-18 11:46:30|191.7|189.3|191.67|189.27|191.7|189.3|191.67|189.27|0
1650282420000|2022-04-18 11:47:00|191.7|189.3|191.74|189.34|191.74|189.34|191.7|189.3|0
1650282430000|2022-04-18 11:47:10|191.78|189.38|191.81|189.41|191.81|189.41|191.74|189.34|0
1650282440000|2022-04-18 11:47:20|191.74|189.34|191.81|189.41|191.81|189.41|191.74|189.34|0
1650282450000|2022-04-18 11:47:30|191.74|189.34|191.78|189.38|191.78|189.38|191.74|189.34|0
1650282460000|2022-04-18 11:47:40|191.74|189.34|191.74|189.34|191.74|189.34|191.74|189.34|0
1650282480000|2022-04-18 11:48:00|191.81|189.41|191.81|189.41|191.81|189.41|191.81|189.41|0
1650282530000|2022-04-18 11:48:50|191.85|189.45|191.85|189.45|191.85|189.45|191.85|189.45|0
1650282540000|2022-04-18 11:49:00|191.88|189.48|191.88|189.48|191.88|189.48|191.88|189.48|0
1650282550000|2022-04-18 11:49:10|191.96|189.56|191.96|189.56|191.96|189.56|191.96|189.56|0
1650282580000|2022-04-18 11:49:40|191.92|189.52|192.03|189.63|192.03|189.63|191.92|189.52|0
1650282590000|2022-04-18 11:49:50|192|189.6|192.03|189.63|192.07|189.67|192|189.6|0
1650282600000|2022-04-18 11:50:00|192.1|189.7|192.03|189.63|192.1|189.7|192.03|189.63|0
1650282610000|2022-04-18 11:50:10|192.07|189.67|192.1|189.7|192.1|189.7|192.07|189.67|0
1650282640000|2022-04-18 11:50:40|192.03|189.63|192.03|189.63|192.03|189.63|192.03|189.63|0
1650282660000|2022-04-18 11:51:00|192.1|189.7|192.14|189.74|192.18|189.78|192.1|189.7|0
1650282670000|2022-04-18 11:51:10|192.18|189.78|192.03|189.63|192.18|189.78|192.03|189.63|0
1650282680000|2022-04-18 11:51:20|191.99|189.59|192.03|189.63|192.03|189.63|191.99|189.59|0
1650282690000|2022-04-18 11:51:30|191.99|189.59|191.88|189.48|191.99|189.59|191.88|189.48|0
1650282700000|2022-04-18 11:51:40|191.92|189.52|191.88|189.48|191.96|189.56|191.88|189.48|0
1650282720000|2022-04-18 11:52:00|191.96|189.56|192.1|189.7|192.1|189.7|191.96|189.56|0
1650282730000|2022-04-18 11:52:10|192.07|189.67|192.1|189.7|192.1|189.7|192.07|189.67|0
1650282740000|2022-04-18 11:52:20|192.07|189.67|192.18|189.78|192.18|189.78|192.07|189.67|0
1650282750000|2022-04-18 11:52:30|192.25|189.85|192.25|189.85|192.32|189.92|192.25|189.85|0
1650282760000|2022-04-18 11:52:40|192.32|189.92|192.32|189.92|192.39|189.99|192.32|189.92|0
1650282770000|2022-04-18 11:52:50|192.25|189.85|192.21|189.81|192.25|189.85|192.1|189.7|0
1650282780000|2022-04-18 11:53:00|192.17|189.77|192.25|189.85|192.25|189.85|192.17|189.77|0
1650282790000|2022-04-18 11:53:10|192.17|189.77|192.17|189.77|192.17|189.77|192.1|189.7|0
1650282800000|2022-04-18 11:53:20|192.1|189.7|192.1|189.7|192.1|189.7|192.1|189.7|0
1650282820000|2022-04-18 11:53:40|192.17|189.77|192.17|189.77|192.17|189.77|192.17|189.77|0
1650282830000|2022-04-18 11:53:50|192.1|189.7|192.1|189.7|192.1|189.7|192.1|189.7|0
1650282840000|2022-04-18 11:54:00|192.03|189.63|192.03|189.63|192.07|189.67|191.96|189.56|0
1650282850000|2022-04-18 11:54:10|191.96|189.56|192.03|189.63|192.03|189.63|191.96|189.56|0
1650282860000|2022-04-18 11:54:20|191.96|189.56|192.1|189.7|192.1|189.7|191.96|189.56|0
1650282870000|2022-04-18 11:54:30|192.03|189.63|192.03|189.63|192.03|189.63|192.03|189.63|0
1650282880000|2022-04-18 11:54:40|191.99|189.59|191.99|189.59|191.99|189.59|191.99|189.59|0
1650282890000|2022-04-18 11:54:50|192.03|189.63|192.03|189.63|192.03|189.63|192.03|189.63|0
1650282900000|2022-04-18 11:55:00|192.32|189.92|192.32|189.92|192.32|189.92|192.32|189.92|0
1650282910000|2022-04-18 11:55:10|192.39|189.99|192.39|189.99|192.39|189.99|192.39|189.99|0
1650282930000|2022-04-18 11:55:30|192.43|190.03|192.47|190.07|192.47|190.07|192.32|189.92|0
1650282940000|2022-04-18 11:55:40|192.32|189.92|192.39|189.99|192.39|189.99|192.32|189.92|0
1650282950000|2022-04-18 11:55:50|192.36|189.96|192.32|189.92|192.36|189.96|192.32|189.92|0
1650282970000|2022-04-18 11:56:10|192.5|190.1|192.5|190.1|192.5|190.1|192.5|190.1|0
1650282980000|2022-04-18 11:56:20|192.47|190.07|192.47|190.07|192.54|190.14|192.47|190.07|0
1650282990000|2022-04-18 11:56:30|192.43|190.03|192.43|190.03|192.43|190.03|192.43|190.03|0
1650283000000|2022-04-18 11:56:40|192.47|190.07|192.43|190.03|192.47|190.07|192.43|190.03|0
1650283010000|2022-04-18 11:56:50|192.32|189.92|192.32|189.92|192.32|189.92|192.32|189.92|0
1650283020000|2022-04-18 11:57:00|192.25|189.85|192.32|189.92|192.32|189.92|192.25|189.85|0
1650283030000|2022-04-18 11:57:10|192.39|189.99|192.39|189.99|192.39|189.99|192.39|189.99|0
1650283070000|2022-04-18 11:57:50|192.32|189.92|192.32|189.92|192.32|189.92|192.32|189.92|0
1650283080000|2022-04-18 11:58:00|192.28|189.88|192.25|189.85|192.28|189.88|192.25|189.85|0
1650283090000|2022-04-18 11:58:10|192.32|189.92|192.32|189.92|192.32|189.92|192.32|189.92|0
1650283120000|2022-04-18 11:58:40|192.36|189.96|192.39|189.99|192.39|189.99|192.36|189.96|0
1650283130000|2022-04-18 11:58:50|192.46|190.06|192.5|190.1|192.5|190.1|192.46|190.06|0
1650283140000|2022-04-18 11:59:00|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1650283150000|2022-04-18 11:59:10|192.5|190.1|192.5|190.1|192.5|190.1|192.46|190.06|0
1650283160000|2022-04-18 11:59:20|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1650283170000|2022-04-18 11:59:30|192.5|190.1|192.46|190.06|192.5|190.1|192.43|190.03|0
1650283180000|2022-04-18 11:59:40|192.39|189.99|192.32|189.92|192.39|189.99|192.32|189.92|0
1650283200000|2022-04-18 12:00:00|192.24|189.84|192.39|189.99|192.39|189.99|192.17|189.77|0
1650283210000|2022-04-18 12:00:10|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1650283220000|2022-04-18 12:00:20|192.39|189.99|192.36|189.96|192.39|189.99|192.36|189.96|0
1650283230000|2022-04-18 12:00:30|192.39|189.99|192.36|189.96|192.39|189.99|192.36|189.96|0
1650283240000|2022-04-18 12:00:40|192.32|189.92|192.21|189.81|192.32|189.92|192.21|189.81|0
1650283250000|2022-04-18 12:00:50|192.24|189.84|192.17|189.77|192.24|189.84|192.17|189.77|0
1650283260000|2022-04-18 12:01:00|192.24|189.84|192.17|189.77|192.24|189.84|192.17|189.77|0
1650283280000|2022-04-18 12:01:20|192.24|189.84|192.17|189.77|192.24|189.84|192.17|189.77|0
1650283310000|2022-04-18 12:01:50|192.24|189.84|192.24|189.84|192.24|189.84|192.24|189.84|0
1650283320000|2022-04-18 12:02:00|192.17|189.77|192.24|189.84|192.24|189.84|192.17|189.77|0
1650283330000|2022-04-18 12:02:10|192.17|189.77|192.02|189.62|192.17|189.77|192.02|189.62|0
1650283340000|2022-04-18 12:02:20|191.95|189.55|191.81|189.41|191.95|189.55|191.81|189.41|0
1650283350000|2022-04-18 12:02:30|191.77|189.37|191.81|189.41|191.81|189.41|191.77|189.37|0
1650283360000|2022-04-18 12:02:40|191.73|189.33|191.81|189.41|191.81|189.41|191.73|189.33|0
1650283380000|2022-04-18 12:03:00|191.95|189.55|191.95|189.55|191.95|189.55|191.95|189.55|0
1650283390000|2022-04-18 12:03:10|192.06|189.66|192.06|189.66|192.06|189.66|192.06|189.66|0
1650283400000|2022-04-18 12:03:20|192.1|189.7|192.06|189.66|192.1|189.7|192.02|189.62|0
1650283410000|2022-04-18 12:03:30|192.02|189.62|192.02|189.62|192.02|189.62|192.02|189.62|0
1650283440000|2022-04-18 12:04:00|192.1|189.7|192.02|189.62|192.1|189.7|192.02|189.62|0
1650283450000|2022-04-18 12:04:10|192.1|189.7|192.06|189.66|192.1|189.7|192.06|189.66|0
1650283460000|2022-04-18 12:04:20|192.1|189.7|192.02|189.62|192.1|189.7|192.02|189.62|0
1650283470000|2022-04-18 12:04:30|191.95|189.55|191.95|189.55|191.95|189.55|191.95|189.55|0
1650283490000|2022-04-18 12:04:50|191.88|189.48|191.92|189.52|191.95|189.55|191.88|189.48|0
1650283500000|2022-04-18 12:05:00|191.95|189.55|192.02|189.62|192.02|189.62|191.88|189.48|0
1650283510000|2022-04-18 12:05:10|191.99|189.59|191.95|189.55|192.02|189.62|191.95|189.55|0
1650283550000|2022-04-18 12:05:50|191.88|189.48|191.88|189.48|191.88|189.48|191.88|189.48|0
1650283560000|2022-04-18 12:06:00|191.8|189.4|191.8|189.4|191.8|189.4|191.8|189.4|0
1650283580000|2022-04-18 12:06:20|191.77|189.37|191.66|189.26|191.77|189.37|191.66|189.26|0
1650283590000|2022-04-18 12:06:30|191.62|189.22|191.62|189.22|191.66|189.26|191.62|189.22|0
1650283600000|2022-04-18 12:06:40|191.58|189.18|191.73|189.33|191.73|189.33|191.58|189.18|0
1650283610000|2022-04-18 12:06:50|191.66|189.26|191.66|189.26|191.66|189.26|191.66|189.26|0
1650283620000|2022-04-18 12:07:00|191.62|189.22|191.66|189.26|191.66|189.26|191.62|189.22|0
1650283630000|2022-04-18 12:07:10|191.62|189.22|191.73|189.33|191.73|189.33|191.62|189.22|0
1650283640000|2022-04-18 12:07:20|191.66|189.26|191.66|189.26|191.7|189.3|191.66|189.26|0
1650283650000|2022-04-18 12:07:30|191.73|189.33|191.66|189.26|191.73|189.33|191.66|189.26|0
1650283660000|2022-04-18 12:07:40|191.73|189.33|191.73|189.33|191.73|189.33|191.73|189.33|0
1650283670000|2022-04-18 12:07:50|191.69|189.29|191.73|189.33|191.73|189.33|191.69|189.29|0
1650283680000|2022-04-18 12:08:00|191.69|189.29|192.02|189.62|192.02|189.62|191.69|189.29|0
1650283690000|2022-04-18 12:08:10|192.06|189.66|192.06|189.66|192.06|189.66|192.02|189.62|0
1650283700000|2022-04-18 12:08:20|192.09|189.69|192.17|189.77|192.17|189.77|192.02|189.62|0
1650283710000|2022-04-18 12:08:30|192.31|189.91|192.39|189.99|192.46|190.06|192.31|189.91|0
1650283720000|2022-04-18 12:08:40|192.43|190.03|192.43|190.03|192.43|190.03|192.43|190.03|0
1650283730000|2022-04-18 12:08:50|192.46|190.06|192.5|190.1|192.53|190.13|192.46|190.06|0
1650283740000|2022-04-18 12:09:00|192.61|190.21|192.53|190.13|192.61|190.21|192.53|190.13|0
1650283750000|2022-04-18 12:09:10|192.46|190.06|192.39|189.99|192.46|190.06|192.39|189.99|0
1650283760000|2022-04-18 12:09:20|192.42|190.02|192.42|190.02|192.46|190.06|192.42|190.02|0
1650283770000|2022-04-18 12:09:30|192.39|189.99|192.39|189.99|192.39|189.99|192.39|189.99|0
1650283780000|2022-04-18 12:09:40|192.31|189.91|192.35|189.95|192.35|189.95|192.24|189.84|0
1650283790000|2022-04-18 12:09:50|192.39|189.99|192.39|189.99|192.39|189.99|192.35|189.95|0
1650283800000|2022-04-18 12:10:00|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1650283810000|2022-04-18 12:10:10|192.42|190.02|192.42|190.02|192.42|190.02|192.42|190.02|0
1650283820000|2022-04-18 12:10:20|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1650283840000|2022-04-18 12:10:40|192.42|190.02|192.24|189.84|192.42|190.02|192.24|189.84|0
1650283860000|2022-04-18 12:11:00|192.31|189.91|192.28|189.88|192.31|189.91|192.28|189.88|0
1650283870000|2022-04-18 12:11:10|192.31|189.91|192.46|190.06|192.46|190.06|192.31|189.91|0
1650283880000|2022-04-18 12:11:20|192.39|189.99|192.42|190.02|192.42|190.02|192.39|189.99|0
1650283890000|2022-04-18 12:11:30|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1650283910000|2022-04-18 12:11:50|192.39|189.99|192.39|189.99|192.39|189.99|192.39|189.99|0
1650283920000|2022-04-18 12:12:00|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1650283930000|2022-04-18 12:12:10|192.53|190.13|192.61|190.21|192.61|190.21|192.53|190.13|0
1650283940000|2022-04-18 12:12:20|192.53|190.13|192.61|190.21|192.68|190.28|192.53|190.13|0
1650283950000|2022-04-18 12:12:30|192.82|190.42|192.97|190.57|192.97|190.57|192.75|190.35|0
1650283960000|2022-04-18 12:12:40|192.9|190.5|192.9|190.5|192.9|190.5|192.9|190.5|0
1650283970000|2022-04-18 12:12:50|192.82|190.42|192.75|190.35|192.82|190.42|192.75|190.35|0
1650283980000|2022-04-18 12:13:00|192.82|190.42|192.82|190.42|192.82|190.42|192.82|190.42|0
1650283990000|2022-04-18 12:13:10|192.9|190.5|192.86|190.46|192.9|190.5|192.82|190.42|0
1650284000000|2022-04-18 12:13:20|192.82|190.42|192.75|190.35|192.82|190.42|192.75|190.35|0
1650284010000|2022-04-18 12:13:30|192.68|190.28|192.64|190.24|192.68|190.28|192.64|190.24|0
1650284020000|2022-04-18 12:13:40|192.6|190.2|192.64|190.24|192.68|190.28|192.6|190.2|0
1650284030000|2022-04-18 12:13:50|192.68|190.28|192.6|190.2|192.68|190.28|192.6|190.2|0
1650284040000|2022-04-18 12:14:00|192.64|190.24|192.68|190.28|192.68|190.28|192.64|190.24|0
1650284050000|2022-04-18 12:14:10|192.75|190.35|192.75|190.35|192.75|190.35|192.75|190.35|0
1650284060000|2022-04-18 12:14:20|192.79|190.39|192.75|190.35|192.79|190.39|192.75|190.35|0
1650284070000|2022-04-18 12:14:30|192.79|190.39|192.79|190.39|192.82|190.42|192.79|190.39|0
1650284080000|2022-04-18 12:14:40|192.82|190.42|192.86|190.46|192.86|190.46|192.82|190.42|0
1650284090000|2022-04-18 12:14:50|192.9|190.5|192.82|190.42|192.9|190.5|192.82|190.42|0
1650284100000|2022-04-18 12:15:00|192.75|190.35|192.82|190.42|192.82|190.42|192.75|190.35|0
1650284110000|2022-04-18 12:15:10|192.79|190.39|192.9|190.5|192.97|190.57|192.79|190.39|0
1650284130000|2022-04-18 12:15:30|192.93|190.53|192.97|190.57|192.97|190.57|192.9|190.5|0
1650284140000|2022-04-18 12:15:40|193.04|190.64|193.12|190.72|193.23|190.83|193.04|190.64|0
1650284150000|2022-04-18 12:15:50|192.97|190.57|193.19|190.79|193.19|190.79|192.97|190.57|0
1650284160000|2022-04-18 12:16:00|193.12|190.72|193.15|190.75|193.15|190.75|193.12|190.72|0
1650284170000|2022-04-18 12:16:10|193.12|190.72|193.08|190.68|193.12|190.72|193.08|190.68|0
1650284180000|2022-04-18 12:16:20|193.04|190.64|192.97|190.57|193.04|190.64|192.97|190.57|0
1650284190000|2022-04-18 12:16:30|192.9|190.5|192.82|190.42|192.9|190.5|192.82|190.42|0
1650284210000|2022-04-18 12:16:50|192.9|190.5|192.9|190.5|192.9|190.5|192.9|190.5|0
1650284220000|2022-04-18 12:17:00|192.86|190.46|192.82|190.42|192.86|190.46|192.82|190.42|0
1650284230000|2022-04-18 12:17:10|192.75|190.35|192.71|190.31|192.75|190.35|192.71|190.31|0
1650284240000|2022-04-18 12:17:20|192.68|190.28|192.6|190.2|192.68|190.28|192.6|190.2|0
1650284250000|2022-04-18 12:17:30|192.57|190.17|192.53|190.13|192.57|190.17|192.53|190.13|0
1650284270000|2022-04-18 12:17:50|192.49|190.09|192.38|189.98|192.49|190.09|192.38|189.98|0
1650284280000|2022-04-18 12:18:00|192.49|190.09|192.53|190.13|192.53|190.13|192.49|190.09|0
1650284290000|2022-04-18 12:18:10|192.46|190.06|192.49|190.09|192.49|190.09|192.46|190.06|0
1650284300000|2022-04-18 12:18:20|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1650284310000|2022-04-18 12:18:30|192.42|190.02|192.42|190.02|192.46|190.06|192.42|190.02|0
1650284320000|2022-04-18 12:18:40|192.38|189.98|192.38|189.98|192.38|189.98|192.38|189.98|0
1650284330000|2022-04-18 12:18:50|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1650284340000|2022-04-18 12:19:00|192.42|190.02|192.42|190.02|192.42|190.02|192.38|189.98|0
1650284350000|2022-04-18 12:19:10|192.38|189.98|192.53|190.13|192.53|190.13|192.38|189.98|0
1650284360000|2022-04-18 12:19:20|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1650284370000|2022-04-18 12:19:30|192.53|190.13|192.53|190.13|192.53|190.13|192.53|190.13|0
1650284380000|2022-04-18 12:19:40|192.57|190.17|192.6|190.2|192.6|190.2|192.57|190.17|0
1650284390000|2022-04-18 12:19:50|192.57|190.17|192.57|190.17|192.57|190.17|192.57|190.17|0
1650284400000|2022-04-18 12:20:00|192.6|190.2|192.53|190.13|192.6|190.2|192.53|190.13|0
1650284410000|2022-04-18 12:20:10|192.6|190.2|192.53|190.13|192.6|190.2|192.46|190.06|0
1650284420000|2022-04-18 12:20:20|192.49|190.09|192.49|190.09|192.49|190.09|192.49|190.09|0
1650284430000|2022-04-18 12:20:30|192.53|190.13|192.45|190.05|192.53|190.13|192.45|190.05|0
1650284440000|2022-04-18 12:20:40|192.49|190.09|192.31|189.91|192.49|190.09|192.31|189.91|0
1650284450000|2022-04-18 12:20:50|192.24|189.84|192.24|189.84|192.24|189.84|192.24|189.84|0
1650284460000|2022-04-18 12:21:00|192.31|189.91|192.31|189.91|192.31|189.91|192.31|189.91|0
1650284480000|2022-04-18 12:21:20|192.27|189.87|192.27|189.87|192.27|189.87|192.27|189.87|0
1650284490000|2022-04-18 12:21:30|192.24|189.84|192.23|189.83|192.24|189.84|192.23|189.83|0
1650284500000|2022-04-18 12:21:40|192.31|189.91|192.31|189.91|192.31|189.91|192.27|189.87|0
1650284540000|2022-04-18 12:22:20|192.27|189.87|192.27|189.87|192.27|189.87|192.23|189.83|0
1650284550000|2022-04-18 12:22:30|192.31|189.91|192.35|189.95|192.38|189.98|192.31|189.91|0
1650284560000|2022-04-18 12:22:40|192.31|189.91|192.31|189.91|192.31|189.91|192.31|189.91|0
1650284580000|2022-04-18 12:23:00|192.23|189.83|192.23|189.83|192.23|189.83|192.23|189.83|0
1650284590000|2022-04-18 12:23:10|192.31|189.91|192.23|189.83|192.31|189.91|192.23|189.83|0
1650284600000|2022-04-18 12:23:20|192.2|189.8|192.23|189.83|192.23|189.83|192.2|189.8|0
1650284610000|2022-04-18 12:23:30|192.31|189.91|192.31|189.91|192.31|189.91|192.31|189.91|0
1650284620000|2022-04-18 12:23:40|192.27|189.87|192.27|189.87|192.27|189.87|192.27|189.87|0
1650284630000|2022-04-18 12:23:50|192.23|189.83|192.16|189.76|192.23|189.83|192.16|189.76|0
1650284640000|2022-04-18 12:24:00|192.23|189.83|192.23|189.83|192.23|189.83|192.23|189.83|0
1650284660000|2022-04-18 12:24:20|192.16|189.76|192.16|189.76|192.16|189.76|192.16|189.76|0
1650284680000|2022-04-18 12:24:40|192.23|189.83|192.23|189.83|192.23|189.83|192.23|189.83|0
1650284690000|2022-04-18 12:24:50|192.31|189.91|192.31|189.91|192.31|189.91|192.31|189.91|0
1650284700000|2022-04-18 12:25:00|192.38|189.98|192.31|189.91|192.38|189.98|192.31|189.91|0
1650284710000|2022-04-18 12:25:10|192.38|189.98|192.23|189.83|192.38|189.98|192.23|189.83|0
1650284720000|2022-04-18 12:25:20|192.16|189.76|192.16|189.76|192.16|189.76|192.16|189.76|0
1650284730000|2022-04-18 12:25:30|192.23|189.83|192.23|189.83|192.23|189.83|192.23|189.83|0
1650284750000|2022-04-18 12:25:50|192.2|189.8|192.2|189.8|192.23|189.83|192.16|189.76|0
1650284760000|2022-04-18 12:26:00|192.23|189.83|192.16|189.76|192.23|189.83|192.16|189.76|0
1650284770000|2022-04-18 12:26:10|192.23|189.83|192.16|189.76|192.23|189.83|192.16|189.76|0
1650284840000|2022-04-18 12:27:20|192.27|189.87|192.31|189.91|192.31|189.91|192.27|189.87|0
1650284850000|2022-04-18 12:27:30|192.23|189.83|192.23|189.83|192.23|189.83|192.16|189.76|0
1650284860000|2022-04-18 12:27:40|192.16|189.76|192.31|189.91|192.31|189.91|192.16|189.76|0
1650284870000|2022-04-18 12:27:50|192.23|189.83|192.16|189.76|192.23|189.83|192.16|189.76|0
1650284880000|2022-04-18 12:28:00|192.12|189.72|192.16|189.76|192.16|189.76|192.12|189.72|0
1650284890000|2022-04-18 12:28:10|192.09|189.69|192.09|189.69|192.09|189.69|192.09|189.69|0
1650284900000|2022-04-18 12:28:20|192.05|189.65|192.05|189.65|192.05|189.65|192.05|189.65|0
1650284910000|2022-04-18 12:28:30|192.09|189.69|192.05|189.65|192.09|189.69|192.05|189.65|0
1650284920000|2022-04-18 12:28:40|192.09|189.69|192.09|189.69|192.09|189.69|192.05|189.65|0
1650284930000|2022-04-18 12:28:50|192.01|189.61|192.01|189.61|192.01|189.61|192.01|189.61|0
1650284940000|2022-04-18 12:29:00|191.94|189.54|191.94|189.54|191.94|189.54|191.94|189.54|0
1650284950000|2022-04-18 12:29:10|191.87|189.47|191.87|189.47|191.87|189.47|191.87|189.47|0
1650284960000|2022-04-18 12:29:20|191.79|189.39|191.87|189.47|191.87|189.47|191.79|189.39|0
1650284970000|2022-04-18 12:29:30|191.94|189.54|191.9|189.5|191.94|189.54|191.9|189.5|0
1650284980000|2022-04-18 12:29:40|191.94|189.54|191.9|189.5|191.94|189.54|191.9|189.5|0
1650284990000|2022-04-18 12:29:50|191.94|189.54|191.9|189.5|191.94|189.54|191.9|189.5|0
1650285000000|2022-04-18 12:30:00|191.87|189.47|191.94|189.54|191.94|189.54|191.87|189.47|0
1650285010000|2022-04-18 12:30:10|191.9|189.5|191.79|189.39|191.9|189.5|191.79|189.39|0
1650285020000|2022-04-18 12:30:20|191.87|189.47|192.01|189.61|192.01|189.61|191.87|189.47|0
1650285030000|2022-04-18 12:30:30|192.08|189.68|192.16|189.76|192.16|189.76|192.08|189.68|0
1650285040000|2022-04-18 12:30:40|192.08|189.68|192.08|189.68|192.08|189.68|192.08|189.68|0
1650285050000|2022-04-18 12:30:50|192.16|189.76|192.16|189.76|192.16|189.76|192.16|189.76|0
1650285060000|2022-04-18 12:31:00|192.23|189.83|192.12|189.72|192.23|189.83|192.12|189.72|0
1650285070000|2022-04-18 12:31:10|192.08|189.68|192.23|189.83|192.23|189.83|192.08|189.68|0
1650285090000|2022-04-18 12:31:30|192.2|189.8|192.2|189.8|192.2|189.8|192.2|189.8|0
1650285100000|2022-04-18 12:31:40|192.16|189.76|191.94|189.54|192.16|189.76|191.94|189.54|0
1650285110000|2022-04-18 12:31:50|191.9|189.5|191.94|189.54|191.98|189.58|191.9|189.5|0
1650285120000|2022-04-18 12:32:00|192.01|189.61|192.16|189.76|192.16|189.76|192.01|189.61|0
1650285130000|2022-04-18 12:32:10|192.3|189.9|192.3|189.9|192.3|189.9|192.3|189.9|0
1650285140000|2022-04-18 12:32:20|192.38|189.98|192.45|190.05|192.45|190.05|192.38|189.98|0
1650285150000|2022-04-18 12:32:30|192.41|190.01|192.45|190.05|192.45|190.05|192.41|190.01|0
1650285170000|2022-04-18 12:32:50|192.49|190.09|192.45|190.05|192.49|190.09|192.45|190.05|0
1650285180000|2022-04-18 12:33:00|192.38|189.98|192.38|189.98|192.38|189.98|192.34|189.94|0
1650285190000|2022-04-18 12:33:10|192.3|189.9|192.3|189.9|192.3|189.9|192.3|189.9|0
1650285200000|2022-04-18 12:33:20|192.27|189.87|192.19|189.79|192.27|189.87|192.19|189.79|0
1650285210000|2022-04-18 12:33:30|192.3|189.9|192.38|189.98|192.38|189.98|192.3|189.9|0
1650285220000|2022-04-18 12:33:40|192.34|189.94|192.27|189.87|192.34|189.94|192.27|189.87|0
1650285230000|2022-04-18 12:33:50|192.23|189.83|192.3|189.9|192.3|189.9|192.23|189.83|0
1650285240000|2022-04-18 12:34:00|192.23|189.83|192.16|189.76|192.23|189.83|192.08|189.68|0
1650285260000|2022-04-18 12:34:20|192.23|189.83|192.27|189.87|192.27|189.87|192.23|189.83|0
1650285270000|2022-04-18 12:34:30|192.23|189.83|192.16|189.76|192.23|189.83|192.16|189.76|0
1650285290000|2022-04-18 12:34:50|192.12|189.72|192.08|189.68|192.12|189.72|192.08|189.68|0
1650285300000|2022-04-18 12:35:00|192.01|189.61|191.79|189.39|192.01|189.61|191.79|189.39|0
1650285310000|2022-04-18 12:35:10|191.64|189.24|191.06|188.66|191.64|189.24|191.06|188.66|0
1650285320000|2022-04-18 12:35:20|191.13|188.73|191.06|188.66|191.13|188.73|191.06|188.66|0
1650285330000|2022-04-18 12:35:30|190.99|188.59|191.28|188.88|191.28|188.88|190.95|188.55|0
1650285340000|2022-04-18 12:35:40|191.21|188.81|191.21|188.81|191.21|188.81|191.21|188.81|0
1650285350000|2022-04-18 12:35:50|191.13|188.73|191.13|188.73|191.13|188.73|191.06|188.66|0
1650285360000|2022-04-18 12:36:00|191.06|188.66|191.06|188.66|191.06|188.66|190.92|188.52|0
1650285370000|2022-04-18 12:36:10|191.03|188.63|191.06|188.66|191.06|188.66|191.03|188.63|0
1650285380000|2022-04-18 12:36:20|191.13|188.73|191.21|188.81|191.28|188.88|191.13|188.73|0
1650285410000|2022-04-18 12:36:50|191.24|188.84|191.35|188.95|191.35|188.95|191.24|188.84|0
1650285420000|2022-04-18 12:37:00|191.28|188.88|191.28|188.88|191.35|188.95|191.28|188.88|0
1650285430000|2022-04-18 12:37:10|191.35|188.95|191.21|188.81|191.35|188.95|191.21|188.81|0
1650285440000|2022-04-18 12:37:20|191.24|188.84|191.21|188.81|191.24|188.84|191.21|188.81|0
1650285450000|2022-04-18 12:37:30|191.28|188.88|191.35|188.95|191.35|188.95|191.28|188.88|0
1650285460000|2022-04-18 12:37:40|191.32|188.92|191.39|188.99|191.39|188.99|191.32|188.92|0
1650285470000|2022-04-18 12:37:50|191.35|188.95|191.35|188.95|191.35|188.95|191.35|188.95|0
1650285480000|2022-04-18 12:38:00|191.39|188.99|191.28|188.88|191.39|188.99|191.28|188.88|0
1650285490000|2022-04-18 12:38:10|191.24|188.84|191.28|188.88|191.28|188.88|191.21|188.81|0
1650285500000|2022-04-18 12:38:20|191.21|188.81|191.21|188.81|191.21|188.81|191.21|188.81|0
1650285510000|2022-04-18 12:38:30|191.13|188.73|191.06|188.66|191.13|188.73|191.06|188.66|0
1650285520000|2022-04-18 12:38:40|190.99|188.59|191.06|188.66|191.06|188.66|190.99|188.59|0
1650285530000|2022-04-18 12:38:50|190.99|188.59|191.06|188.66|191.06|188.66|190.99|188.59|0
1650285540000|2022-04-18 12:39:00|191.03|188.63|191.06|188.66|191.06|188.66|190.99|188.59|0
1650285550000|2022-04-18 12:39:10|190.99|188.59|191.06|188.66|191.06|188.66|190.99|188.59|0
1650285560000|2022-04-18 12:39:20|191.13|188.73|191.06|188.66|191.13|188.73|191.06|188.66|0
1650285570000|2022-04-18 12:39:30|191.02|188.62|191.02|188.62|191.02|188.62|191.02|188.62|0
1650285580000|2022-04-18 12:39:40|190.99|188.59|191.21|188.81|191.21|188.81|190.99|188.59|0
1650285590000|2022-04-18 12:39:50|191.24|188.84|191.24|188.84|191.24|188.84|191.21|188.81|0
1650285600000|2022-04-18 12:40:00|191.21|188.81|191.13|188.73|191.21|188.81|191.13|188.73|0
1650285610000|2022-04-18 12:40:10|191.17|188.77|191.17|188.77|191.17|188.77|191.13|188.73|0
1650285620000|2022-04-18 12:40:20|191.13|188.73|191.2|188.8|191.21|188.81|191.13|188.73|0
1650285630000|2022-04-18 12:40:30|191.24|188.84|191.28|188.88|191.28|188.88|191.24|188.84|0
1650285640000|2022-04-18 12:40:40|191.35|188.95|191.28|188.88|191.35|188.95|191.28|188.88|0
1650285650000|2022-04-18 12:40:50|191.32|188.92|191.32|188.92|191.32|188.92|191.32|188.92|0
1650285660000|2022-04-18 12:41:00|191.35|188.95|191.28|188.88|191.35|188.95|191.28|188.88|0
1650285670000|2022-04-18 12:41:10|191.32|188.92|191.32|188.92|191.32|188.92|191.32|188.92|0
1650285680000|2022-04-18 12:41:20|191.28|188.88|191.2|188.8|191.28|188.88|191.2|188.8|0
1650285690000|2022-04-18 12:41:30|191.13|188.73|191.06|188.66|191.35|188.95|191.06|188.66|0
1650285730000|2022-04-18 12:42:10|191.2|188.8|191.28|188.88|191.28|188.88|191.2|188.8|0
1650285740000|2022-04-18 12:42:20|191.35|188.95|191.35|188.95|191.35|188.95|191.28|188.88|0
1650285750000|2022-04-18 12:42:30|191.42|189.02|191.5|189.1|191.5|189.1|191.42|189.02|0
1650285760000|2022-04-18 12:42:40|191.64|189.24|191.64|189.24|191.71|189.31|191.64|189.24|0
1650285770000|2022-04-18 12:42:50|191.71|189.31|191.64|189.24|191.79|189.39|191.64|189.24|0
1650285780000|2022-04-18 12:43:00|191.71|189.31|191.68|189.28|191.71|189.31|191.68|189.28|0
1650285790000|2022-04-18 12:43:10|191.64|189.24|191.68|189.28|191.71|189.31|191.64|189.24|0
1650285800000|2022-04-18 12:43:20|191.64|189.24|191.71|189.31|191.71|189.31|191.64|189.24|0
1650285820000|2022-04-18 12:43:40|191.64|189.24|191.71|189.31|191.71|189.31|191.64|189.24|0
1650285830000|2022-04-18 12:43:50|191.68|189.28|191.64|189.24|191.71|189.31|191.64|189.24|0
1650285840000|2022-04-18 12:44:00|191.82|189.42|191.71|189.31|191.82|189.42|191.71|189.31|0
1650285860000|2022-04-18 12:44:20|191.79|189.39|191.79|189.39|191.79|189.39|191.79|189.39|0
1650285870000|2022-04-18 12:44:30|191.86|189.46|191.86|189.46|191.86|189.46|191.86|189.46|0
1650285880000|2022-04-18 12:44:40|191.9|189.5|191.93|189.53|191.93|189.53|191.9|189.5|0
1650285890000|2022-04-18 12:44:50|191.9|189.5|191.86|189.46|191.93|189.53|191.86|189.46|0
1650285910000|2022-04-18 12:45:10|191.79|189.39|191.79|189.39|191.79|189.39|191.79|189.39|0
1650285920000|2022-04-18 12:45:20|191.75|189.35|191.82|189.42|191.82|189.42|191.75|189.35|0
1650285930000|2022-04-18 12:45:30|191.86|189.46|191.86|189.46|191.86|189.46|191.86|189.46|0
1650285940000|2022-04-18 12:45:40|191.93|189.53|191.86|189.46|191.93|189.53|191.86|189.46|0
1650285950000|2022-04-18 12:45:50|191.79|189.39|191.79|189.39|191.79|189.39|191.79|189.39|0
1650285960000|2022-04-18 12:46:00|191.86|189.46|191.86|189.46|191.86|189.46|191.86|189.46|0
1650285970000|2022-04-18 12:46:10|191.93|189.53|191.9|189.5|191.93|189.53|191.86|189.46|0
1650285980000|2022-04-18 12:46:20|191.86|189.46|191.82|189.42|191.86|189.46|191.82|189.42|0
1650285990000|2022-04-18 12:46:30|191.79|189.39|191.86|189.46|191.86|189.46|191.79|189.39|0
1650286000000|2022-04-18 12:46:40|191.79|189.39|191.79|189.39|191.82|189.42|191.79|189.39|0
1650286010000|2022-04-18 12:46:50|191.86|189.46|191.86|189.46|191.86|189.46|191.86|189.46|0
1650286020000|2022-04-18 12:47:00|191.82|189.42|191.82|189.42|191.82|189.42|191.82|189.42|0
1650286030000|2022-04-18 12:47:10|191.79|189.39|191.78|189.38|191.79|189.39|191.75|189.35|0
1650286040000|2022-04-18 12:47:20|191.71|189.31|191.64|189.24|191.71|189.31|191.64|189.24|0
1650286050000|2022-04-18 12:47:30|191.71|189.31|191.64|189.24|191.75|189.35|191.64|189.24|0
1650286060000|2022-04-18 12:47:40|191.71|189.31|191.78|189.38|191.78|189.38|191.71|189.31|0
1650286070000|2022-04-18 12:47:50|191.82|189.42|191.86|189.46|191.86|189.46|191.82|189.42|0
1650286080000|2022-04-18 12:48:00|191.78|189.38|191.71|189.31|191.78|189.38|191.71|189.31|0
1650286090000|2022-04-18 12:48:10|191.78|189.38|191.78|189.38|191.78|189.38|191.78|189.38|0
1650286100000|2022-04-18 12:48:20|191.86|189.46|191.86|189.46|191.86|189.46|191.86|189.46|0
1650286110000|2022-04-18 12:48:30|191.9|189.5|191.9|189.5|191.9|189.5|191.9|189.5|0
1650286120000|2022-04-18 12:48:40|191.93|189.53|191.97|189.57|191.97|189.57|191.93|189.53|0
1650286130000|2022-04-18 12:48:50|192|189.6|191.86|189.46|192|189.6|191.86|189.46|0
1650286160000|2022-04-18 12:49:20|191.78|189.38|191.71|189.31|191.78|189.38|191.71|189.31|0
1650286170000|2022-04-18 12:49:30|191.78|189.38|191.78|189.38|191.78|189.38|191.78|189.38|0
1650286180000|2022-04-18 12:49:40|191.71|189.31|191.71|189.31|191.75|189.35|191.71|189.31|0
1650286190000|2022-04-18 12:49:50|191.64|189.24|191.71|189.31|191.71|189.31|191.64|189.24|0
1650286200000|2022-04-18 12:50:00|191.75|189.35|191.78|189.38|191.78|189.38|191.75|189.35|0
1650286210000|2022-04-18 12:50:10|191.86|189.46|191.82|189.42|191.86|189.46|191.82|189.42|0
1650286220000|2022-04-18 12:50:20|191.78|189.38|191.64|189.24|191.78|189.38|191.64|189.24|0
1650286230000|2022-04-18 12:50:30|191.56|189.16|191.56|189.16|191.56|189.16|191.56|189.16|0
1650286250000|2022-04-18 12:50:50|191.64|189.24|191.64|189.24|191.64|189.24|191.64|189.24|0
1650286260000|2022-04-18 12:51:00|191.78|189.38|191.78|189.38|191.78|189.38|191.78|189.38|0
1650286270000|2022-04-18 12:51:10|191.86|189.46|191.86|189.46|191.86|189.46|191.86|189.46|0
1650286280000|2022-04-18 12:51:20|191.89|189.49|191.93|189.53|191.93|189.53|191.89|189.49|0
1650286290000|2022-04-18 12:51:30|191.86|189.46|191.86|189.46|191.86|189.46|191.86|189.46|0
1650286320000|2022-04-18 12:52:00|191.93|189.53|191.86|189.46|191.93|189.53|191.86|189.46|0
1650286340000|2022-04-18 12:52:20|191.93|189.53|191.93|189.53|191.93|189.53|191.93|189.53|0
1650286350000|2022-04-18 12:52:30|192|189.6|191.86|189.46|192|189.6|191.86|189.46|0
1650286360000|2022-04-18 12:52:40|191.89|189.49|191.93|189.53|191.93|189.53|191.89|189.49|0
1650286370000|2022-04-18 12:52:50|191.89|189.49|191.93|189.53|191.93|189.53|191.89|189.49|0
1650286380000|2022-04-18 12:53:00|191.97|189.57|191.97|189.57|191.97|189.57|191.97|189.57|0
1650286390000|2022-04-18 12:53:10|192|189.6|192|189.6|192|189.6|192|189.6|0
1650286400000|2022-04-18 12:53:20|191.93|189.53|191.97|189.57|191.97|189.57|191.93|189.53|0
1650286410000|2022-04-18 12:53:30|192|189.6|192|189.6|192.07|189.67|192|189.6|0
1650286420000|2022-04-18 12:53:40|192.04|189.64|192|189.6|192.04|189.64|192|189.6|0
1650286440000|2022-04-18 12:54:00|192.07|189.67|192.04|189.64|192.07|189.67|192.04|189.64|0
1650286450000|2022-04-18 12:54:10|192.07|189.67|192.15|189.75|192.15|189.75|192.07|189.67|0
1650286460000|2022-04-18 12:54:20|192.29|189.89|192.29|189.89|192.29|189.89|192.29|189.89|0
1650286470000|2022-04-18 12:54:30|192.37|189.97|192.44|190.04|192.44|190.04|192.37|189.97|0
1650286480000|2022-04-18 12:54:40|192.37|189.97|192.37|189.97|192.37|189.97|192.33|189.93|0
1650286490000|2022-04-18 12:54:50|192.29|189.89|192.29|189.89|192.29|189.89|192.29|189.89|0
1650286500000|2022-04-18 12:55:00|192.22|189.82|192.22|189.82|192.22|189.82|192.22|189.82|0
1650286510000|2022-04-18 12:55:10|192.15|189.75|192.15|189.75|192.15|189.75|192.15|189.75|0
1650286520000|2022-04-18 12:55:20|192.18|189.78|192.18|189.78|192.18|189.78|192.18|189.78|0
1650286530000|2022-04-18 12:55:30|192.22|189.82|192.15|189.75|192.22|189.82|192.15|189.75|0
1650286540000|2022-04-18 12:55:40|192.18|189.78|192.07|189.67|192.18|189.78|192.07|189.67|0
1650286550000|2022-04-18 12:55:50|192.04|189.64|192.04|189.64|192.07|189.67|192.04|189.64|0
1650286560000|2022-04-18 12:56:00|192.07|189.67|192.07|189.67|192.07|189.67|192.07|189.67|0
1650286570000|2022-04-18 12:56:10|192|189.6|192|189.6|192|189.6|192|189.6|0
1650286580000|2022-04-18 12:56:20|192.04|189.64|191.93|189.53|192.04|189.64|191.93|189.53|0
1650286590000|2022-04-18 12:56:30|191.85|189.45|191.85|189.45|191.85|189.45|191.82|189.42|0
1650286600000|2022-04-18 12:56:40|191.82|189.42|191.67|189.27|191.82|189.42|191.67|189.27|0
1650286610000|2022-04-18 12:56:50|191.71|189.31|191.71|189.31|191.71|189.31|191.71|189.31|0
1650286620000|2022-04-18 12:57:00|191.67|189.27|191.85|189.45|191.85|189.45|191.67|189.27|0
1650286630000|2022-04-18 12:57:10|191.93|189.53|192|189.6|192|189.6|191.93|189.53|0
1650286640000|2022-04-18 12:57:20|192.07|189.67|192.07|189.67|192.07|189.67|192.07|189.67|0
1650286650000|2022-04-18 12:57:30|192.15|189.75|192.15|189.75|192.15|189.75|192.15|189.75|0
1650286660000|2022-04-18 12:57:40|192.22|189.82|192.22|189.82|192.26|189.86|192.22|189.82|0
1650286680000|2022-04-18 12:58:00|192.18|189.78|192.29|189.89|192.36|189.96|192.18|189.78|0
1650286690000|2022-04-18 12:58:10|192.26|189.86|192.36|189.96|192.36|189.96|192.26|189.86|0
1650286700000|2022-04-18 12:58:20|192.29|189.89|192.33|189.93|192.33|189.93|192.29|189.89|0
1650286710000|2022-04-18 12:58:30|192.29|189.89|192.29|189.89|192.29|189.89|192.22|189.82|0
1650286740000|2022-04-18 12:59:00|192.22|189.82|192.29|189.89|192.29|189.89|192.22|189.82|0
1650286750000|2022-04-18 12:59:10|192.33|189.93|192.33|189.93|192.33|189.93|192.29|189.89|0
1650286760000|2022-04-18 12:59:20|192.22|189.82|192.22|189.82|192.29|189.89|192.22|189.82|0
1650286770000|2022-04-18 12:59:30|192.29|189.89|192.29|189.89|192.29|189.89|192.29|189.89|0
1650286780000|2022-04-18 12:59:40|192.44|190.04|192.44|190.04|192.44|190.04|192.44|190.04|0
1650286790000|2022-04-18 12:59:50|192.48|190.08|192.44|190.04|192.48|190.08|192.44|190.04|0
1650286800000|2022-04-18 13:00:00|192.48|190.08|192.36|189.96|192.48|190.08|192.36|189.96|0
1650286810000|2022-04-18 13:00:10|192.22|189.82|192.14|189.74|192.22|189.82|192.14|189.74|0
1650286820000|2022-04-18 13:00:20|192.22|189.82|192.36|189.96|192.36|189.96|192.22|189.82|0
1650286830000|2022-04-18 13:00:30|192.4|190|192.44|190.04|192.44|190.04|192.4|190|0
1650286840000|2022-04-18 13:00:40|192.51|190.11|192.58|190.18|192.58|190.18|192.51|190.11|0
1650286850000|2022-04-18 13:00:50|192.66|190.26|192.73|190.33|192.73|190.33|192.66|190.26|0
1650286860000|2022-04-18 13:01:00|192.66|190.26|192.73|190.33|192.73|190.33|192.66|190.26|0
1650286870000|2022-04-18 13:01:10|192.66|190.26|192.73|190.33|192.73|190.33|192.66|190.26|0
1650286890000|2022-04-18 13:01:30|192.77|190.37|192.73|190.33|192.77|190.37|192.73|190.33|0
1650286900000|2022-04-18 13:01:40|192.69|190.29|192.69|190.29|192.69|190.29|192.69|190.29|0
1650286910000|2022-04-18 13:01:50|192.66|190.26|192.69|190.29|192.73|190.33|192.66|190.26|0
1650286920000|2022-04-18 13:02:00|192.73|190.33|192.73|190.33|192.73|190.33|192.73|190.33|0
1650286930000|2022-04-18 13:02:10|192.66|190.26|192.69|190.29|192.69|190.29|192.66|190.26|0
1650286940000|2022-04-18 13:02:20|192.66|190.26|192.51|190.11|192.66|190.26|192.51|190.11|0
1650286950000|2022-04-18 13:02:30|192.47|190.07|192.44|190.04|192.47|190.07|192.44|190.04|0
1650286960000|2022-04-18 13:02:40|192.14|189.74|192.07|189.67|192.14|189.74|192.07|189.67|0
1650286970000|2022-04-18 13:02:50|192|189.6|192.11|189.71|192.11|189.71|191.92|189.52|0
1650286980000|2022-04-18 13:03:00|192.07|189.67|191.96|189.56|192.07|189.67|191.96|189.56|0
1650286990000|2022-04-18 13:03:10|192|189.6|192.07|189.67|192.07|189.67|192|189.6|0
1650287000000|2022-04-18 13:03:20|192.03|189.63|191.92|189.52|192.03|189.63|191.92|189.52|0
1650287010000|2022-04-18 13:03:30|191.85|189.45|191.7|189.3|191.85|189.45|191.7|189.3|0
1650287030000|2022-04-18 13:03:50|191.56|189.16|191.63|189.23|191.63|189.23|191.56|189.16|0
1650287040000|2022-04-18 13:04:00|191.7|189.3|191.56|189.16|191.7|189.3|191.56|189.16|0
1650287050000|2022-04-18 13:04:10|191.34|188.94|191.34|188.94|191.34|188.94|191.27|188.87|0
1650287060000|2022-04-18 13:04:20|191.3|188.9|191.23|188.83|191.34|188.94|191.23|188.83|0
1650287070000|2022-04-18 13:04:30|191.19|188.79|191.27|188.87|191.27|188.87|191.16|188.76|0
1650287080000|2022-04-18 13:04:40|191.23|188.83|191.23|188.83|191.23|188.83|191.23|188.83|0
1650287090000|2022-04-18 13:04:50|191.19|188.79|191.27|188.87|191.27|188.87|191.19|188.79|0
1650287100000|2022-04-18 13:05:00|191.34|188.94|191.34|188.94|191.34|188.94|191.34|188.94|0
1650287110000|2022-04-18 13:05:10|191.3|188.9|191.38|188.98|191.41|189.01|191.3|188.9|0
1650287120000|2022-04-18 13:05:20|191.41|189.01|191.38|188.98|191.41|189.01|191.38|188.98|0
1650287130000|2022-04-18 13:05:30|191.48|189.08|191.41|189.01|191.48|189.08|191.41|189.01|0
1650287140000|2022-04-18 13:05:40|191.45|189.05|191.45|189.05|191.48|189.08|191.45|189.05|0
1650287150000|2022-04-18 13:05:50|191.41|189.01|191.41|189.01|191.41|189.01|191.41|189.01|0
1650287160000|2022-04-18 13:06:00|191.34|188.94|191.34|188.94|191.34|188.94|191.34|188.94|0
1650287170000|2022-04-18 13:06:10|191.41|189.01|191.38|188.98|191.41|189.01|191.34|188.94|0
1650287180000|2022-04-18 13:06:20|191.27|188.87|191.34|188.94|191.34|188.94|191.27|188.87|0
1650287190000|2022-04-18 13:06:30|191.27|188.87|191.3|188.9|191.34|188.94|191.27|188.87|0
1650287200000|2022-04-18 13:06:40|191.34|188.94|191.27|188.87|191.34|188.94|191.27|188.87|0
1650287210000|2022-04-18 13:06:50|191.19|188.79|191.16|188.76|191.19|188.79|191.12|188.72|0
1650287220000|2022-04-18 13:07:00|191.12|188.72|191.19|188.79|191.19|188.79|191.12|188.72|0
1650287230000|2022-04-18 13:07:10|191.12|188.72|191.12|188.72|191.12|188.72|191.12|188.72|0
1650287240000|2022-04-18 13:07:20|191.19|188.79|191.19|188.79|191.19|188.79|191.19|188.79|0
1650287250000|2022-04-18 13:07:30|191.27|188.87|191.34|188.94|191.34|188.94|191.27|188.87|0
1650287260000|2022-04-18 13:07:40|191.41|189.01|191.27|188.87|191.41|189.01|191.27|188.87|0
1650287270000|2022-04-18 13:07:50|191.34|188.94|191.41|189.01|191.41|189.01|191.34|188.94|0
1650287290000|2022-04-18 13:08:10|191.48|189.08|191.45|189.05|191.48|189.08|191.45|189.05|0
1650287300000|2022-04-18 13:08:20|191.41|189.01|191.27|188.87|191.41|189.01|191.27|188.87|0
1650287310000|2022-04-18 13:08:30|191.26|188.86|191.34|188.94|191.34|188.94|191.26|188.86|0
1650287320000|2022-04-18 13:08:40|191.41|189.01|191.41|189.01|191.41|189.01|191.34|188.94|0
1650287330000|2022-04-18 13:08:50|191.34|188.94|191.26|188.86|191.34|188.94|191.26|188.86|0
1650287340000|2022-04-18 13:09:00|191.19|188.79|191.48|189.08|191.48|189.08|191.19|188.79|0
1650287350000|2022-04-18 13:09:10|191.41|189.01|191.41|189.01|191.45|189.05|191.41|189.01|0
1650287360000|2022-04-18 13:09:20|191.45|189.05|191.38|188.98|191.45|189.05|191.38|188.98|0
1650287370000|2022-04-18 13:09:30|191.41|189.01|191.38|188.98|191.41|189.01|191.34|188.94|0
1650287380000|2022-04-18 13:09:40|191.41|189.01|191.34|188.94|191.41|189.01|191.34|188.94|0
1650287400000|2022-04-18 13:10:00|191.3|188.9|191.34|188.94|191.34|188.94|191.3|188.9|0
1650287410000|2022-04-18 13:10:10|191.3|188.9|191.3|188.9|191.3|188.9|191.3|188.9|0
1650287420000|2022-04-18 13:10:20|191.34|188.94|191.26|188.86|191.34|188.94|191.19|188.79|0
1650287440000|2022-04-18 13:10:40|191.23|188.83|191.26|188.86|191.26|188.86|191.23|188.83|0
1650287450000|2022-04-18 13:10:50|191.23|188.83|191.23|188.83|191.23|188.83|191.19|188.79|0
1650287460000|2022-04-18 13:11:00|191.26|188.86|191.19|188.79|191.26|188.86|191.19|188.79|0
1650287470000|2022-04-18 13:11:10|191.23|188.83|191.23|188.83|191.23|188.83|191.23|188.83|0
1650287480000|2022-04-18 13:11:20|191.26|188.86|191.19|188.79|191.26|188.86|191.19|188.79|0
1650287490000|2022-04-18 13:11:30|191.23|188.83|191.23|188.83|191.23|188.83|191.19|188.79|0
1650287500000|2022-04-18 13:11:40|191.26|188.86|191.19|188.79|191.26|188.86|191.19|188.79|0
1650287510000|2022-04-18 13:11:50|191.12|188.72|191.19|188.79|191.19|188.79|191.12|188.72|0
1650287520000|2022-04-18 13:12:00|191.26|188.86|191.37|188.97|191.41|189.01|191.26|188.86|0
1650287530000|2022-04-18 13:12:10|191.41|189.01|191.26|188.86|191.41|189.01|191.26|188.86|0
1650287540000|2022-04-18 13:12:20|191.19|188.79|191.16|188.76|191.19|188.79|191.12|188.72|0
1650287550000|2022-04-18 13:12:30|191.19|188.79|191.19|188.79|191.19|188.79|191.12|188.72|0
1650287560000|2022-04-18 13:12:40|191.23|188.83|191.23|188.83|191.23|188.83|191.23|188.83|0
1650287570000|2022-04-18 13:12:50|191.19|188.79|191.12|188.72|191.19|188.79|191.12|188.72|0
1650287580000|2022-04-18 13:13:00|191.19|188.79|191.16|188.76|191.19|188.79|191.12|188.72|0
1650287590000|2022-04-18 13:13:10|191.12|188.72|191.19|188.79|191.34|188.94|191.12|188.72|0
1650287600000|2022-04-18 13:13:20|191.26|188.86|191.19|188.79|191.26|188.86|191.19|188.79|0
1650287610000|2022-04-18 13:13:30|191.26|188.86|191.26|188.86|191.26|188.86|191.26|188.86|0
1650287620000|2022-04-18 13:13:40|191.19|188.79|191.12|188.72|191.19|188.79|191.12|188.72|0
1650287630000|2022-04-18 13:13:50|191.04|188.64|191.04|188.64|191.04|188.64|191.04|188.64|0
1650287640000|2022-04-18 13:14:00|190.9|188.5|190.83|188.43|190.9|188.5|190.83|188.43|0
1650287650000|2022-04-18 13:14:10|190.9|188.5|190.86|188.46|190.9|188.5|190.83|188.43|0
1650287660000|2022-04-18 13:14:20|190.83|188.43|190.83|188.43|190.83|188.43|190.75|188.35|0
1650287680000|2022-04-18 13:14:40|190.75|188.35|190.79|188.39|190.83|188.43|190.75|188.35|0
1650287690000|2022-04-18 13:14:50|190.75|188.35|190.68|188.28|190.75|188.35|190.68|188.28|0
1650287700000|2022-04-18 13:15:00|190.61|188.21|190.68|188.28|190.68|188.28|190.61|188.21|0
1650287710000|2022-04-18 13:15:10|190.61|188.21|190.83|188.43|190.83|188.43|190.61|188.21|0
1650287720000|2022-04-18 13:15:20|190.75|188.35|190.53|188.13|190.75|188.35|190.53|188.13|0
1650287730000|2022-04-18 13:15:30|190.46|188.06|190.39|187.99|190.46|188.06|190.32|187.92|0
1650287740000|2022-04-18 13:15:40|190.32|187.92|190.32|187.92|190.32|187.92|190.32|187.92|0
1650287750000|2022-04-18 13:15:50|190.39|187.99|190.39|187.99|190.39|187.99|190.39|187.99|0
1650287770000|2022-04-18 13:16:10|190.46|188.06|190.46|188.06|190.46|188.06|190.46|188.06|0
1650287780000|2022-04-18 13:16:20|190.53|188.13|190.68|188.28|190.68|188.28|190.53|188.13|0
1650287800000|2022-04-18 13:16:40|190.64|188.24|190.68|188.28|190.68|188.28|190.64|188.24|0
1650287810000|2022-04-18 13:16:50|190.75|188.35|190.82|188.42|190.82|188.42|190.75|188.35|0
1650287830000|2022-04-18 13:17:10|190.97|188.57|190.9|188.5|190.97|188.57|190.9|188.5|0
1650287850000|2022-04-18 13:17:30|190.97|188.57|190.97|188.57|190.97|188.57|190.97|188.57|0
1650287870000|2022-04-18 13:17:50|190.93|188.53|190.9|188.5|190.93|188.53|190.9|188.5|0
1650287880000|2022-04-18 13:18:00|190.82|188.42|190.72|188.32|190.82|188.42|190.72|188.32|0
1650287890000|2022-04-18 13:18:10|190.68|188.28|190.68|188.28|190.68|188.28|190.68|188.28|0
1650287900000|2022-04-18 13:18:20|190.72|188.32|190.68|188.28|190.75|188.35|190.68|188.28|0
1650287910000|2022-04-18 13:18:30|190.72|188.32|190.75|188.35|190.75|188.35|190.72|188.32|0
1650287920000|2022-04-18 13:18:40|190.82|188.42|190.9|188.5|190.9|188.5|190.82|188.42|0
1650287930000|2022-04-18 13:18:50|190.82|188.42|190.82|188.42|190.82|188.42|190.82|188.42|0
1650287940000|2022-04-18 13:19:00|190.9|188.5|190.97|188.57|190.97|188.57|190.9|188.5|0
1650287950000|2022-04-18 13:19:10|190.9|188.5|190.9|188.5|190.9|188.5|190.9|188.5|0
1650287960000|2022-04-18 13:19:20|190.97|188.57|190.97|188.57|190.97|188.57|190.93|188.53|0
1650287970000|2022-04-18 13:19:30|190.9|188.5|190.9|188.5|190.9|188.5|190.9|188.5|0
1650287990000|2022-04-18 13:19:50|190.93|188.53|190.97|188.57|190.97|188.57|190.93|188.53|0
1650288000000|2022-04-18 13:20:00|191.04|188.64|190.97|188.57|191.04|188.64|190.9|188.5|0
1650288010000|2022-04-18 13:20:10|191.01|188.61|191.01|188.61|191.01|188.61|191.01|188.61|0
1650288020000|2022-04-18 13:20:20|190.97|188.57|191.04|188.64|191.04|188.64|190.97|188.57|0
1650288040000|2022-04-18 13:20:40|190.97|188.57|190.97|188.57|190.97|188.57|190.97|188.57|0
1650288050000|2022-04-18 13:20:50|190.9|188.5|190.97|188.57|190.97|188.57|190.9|188.5|0
1650288060000|2022-04-18 13:21:00|190.9|188.5|190.9|188.5|190.97|188.57|190.9|188.5|0
1650288080000|2022-04-18 13:21:20|190.93|188.53|190.79|188.39|190.93|188.53|190.79|188.39|0
1650288090000|2022-04-18 13:21:30|190.75|188.35|190.75|188.35|190.82|188.42|190.75|188.35|0
1650288100000|2022-04-18 13:21:40|190.82|188.42|190.75|188.35|190.82|188.42|190.68|188.28|0
1650288110000|2022-04-18 13:21:50|190.68|188.28|190.82|188.42|190.82|188.42|190.68|188.28|0
1650288120000|2022-04-18 13:22:00|190.9|188.5|190.89|188.49|190.9|188.5|190.89|188.49|0
1650288130000|2022-04-18 13:22:10|190.82|188.42|190.89|188.49|190.89|188.49|190.82|188.42|0
1650288140000|2022-04-18 13:22:20|190.97|188.57|191.04|188.64|191.04|188.64|190.97|188.57|0
1650288150000|2022-04-18 13:22:30|190.97|188.57|190.82|188.42|190.97|188.57|190.82|188.42|0
1650288160000|2022-04-18 13:22:40|190.79|188.39|190.97|188.57|190.97|188.57|190.79|188.39|0
1650288180000|2022-04-18 13:23:00|190.89|188.49|190.89|188.49|190.89|188.49|190.86|188.46|0
1650288190000|2022-04-18 13:23:10|190.82|188.42|190.86|188.46|190.86|188.46|190.82|188.42|0
1650288200000|2022-04-18 13:23:20|190.82|188.42|190.75|188.35|190.82|188.42|190.75|188.35|0
1650288210000|2022-04-18 13:23:30|190.68|188.28|190.75|188.35|190.75|188.35|190.68|188.28|0
1650288220000|2022-04-18 13:23:40|190.68|188.28|190.75|188.35|190.75|188.35|190.68|188.28|0
1650288230000|2022-04-18 13:23:50|190.79|188.39|190.75|188.35|190.79|188.39|190.75|188.35|0
1650288240000|2022-04-18 13:24:00|190.68|188.28|190.82|188.42|190.89|188.49|190.68|188.28|0
1650288250000|2022-04-18 13:24:10|190.79|188.39|190.82|188.42|190.82|188.42|190.79|188.39|0
1650288260000|2022-04-18 13:24:20|190.75|188.35|190.82|188.42|190.82|188.42|190.75|188.35|0
1650288280000|2022-04-18 13:24:40|190.86|188.46|190.79|188.39|190.86|188.46|190.79|188.39|0
1650288290000|2022-04-18 13:24:50|190.82|188.42|190.75|188.35|190.82|188.42|190.75|188.35|0
1650288300000|2022-04-18 13:25:00|190.82|188.42|190.89|188.49|190.89|188.49|190.82|188.42|0
1650288310000|2022-04-18 13:25:10|190.97|188.57|190.97|188.57|190.97|188.57|190.97|188.57|0
1650288320000|2022-04-18 13:25:20|191.04|188.64|191.33|188.93|191.48|189.08|191.04|188.64|0
1650288340000|2022-04-18 13:25:40|191.4|189|191.4|189|191.4|189|191.4|189|0
1650288350000|2022-04-18 13:25:50|191.33|188.93|191.26|188.86|191.33|188.93|191.26|188.86|0
1650288360000|2022-04-18 13:26:00|191.33|188.93|191.33|188.93|191.33|188.93|191.33|188.93|0
1650288370000|2022-04-18 13:26:10|191.4|189|191.33|188.93|191.4|189|191.33|188.93|0
1650288380000|2022-04-18 13:26:20|191.26|188.86|191.26|188.86|191.26|188.86|191.18|188.78|0
1650288390000|2022-04-18 13:26:30|191.29|188.89|191.4|189|191.4|189|191.29|188.89|0
1650288400000|2022-04-18 13:26:40|191.44|189.04|191.48|189.08|191.48|189.08|191.44|189.04|0
1650288420000|2022-04-18 13:27:00|191.55|189.15|191.55|189.15|191.62|189.22|191.55|189.15|0
1650288430000|2022-04-18 13:27:10|191.48|189.08|191.55|189.15|191.55|189.15|191.48|189.08|0
1650288440000|2022-04-18 13:27:20|191.62|189.22|191.4|189|191.62|189.22|191.4|189|0
1650288450000|2022-04-18 13:27:30|191.33|188.93|191.33|188.93|191.4|189|191.33|188.93|0
1650288460000|2022-04-18 13:27:40|191.47|189.07|191.47|189.07|191.55|189.15|191.47|189.07|0
1650288470000|2022-04-18 13:27:50|191.55|189.15|191.55|189.15|191.55|189.15|191.47|189.07|0
1650288480000|2022-04-18 13:28:00|191.47|189.07|191.33|188.93|191.47|189.07|191.33|188.93|0
1650288500000|2022-04-18 13:28:20|191.4|189|191.4|189|191.4|189|191.37|188.97|0
1650288510000|2022-04-18 13:28:30|191.47|189.07|191.4|189|191.47|189.07|191.4|189|0
1650288520000|2022-04-18 13:28:40|191.33|188.93|191.4|189|191.4|189|191.33|188.93|0
1650288530000|2022-04-18 13:28:50|191.33|188.93|191.26|188.86|191.33|188.93|191.26|188.86|0
1650288540000|2022-04-18 13:29:00|191.29|188.89|191.29|188.89|191.29|188.89|191.29|188.89|0
1650288550000|2022-04-18 13:29:10|191.26|188.86|191.33|188.93|191.33|188.93|191.26|188.86|0
1650288560000|2022-04-18 13:29:20|191.4|189|191.47|189.07|191.47|189.07|191.4|189|0
1650288570000|2022-04-18 13:29:30|191.55|189.15|191.77|189.37|191.77|189.37|191.55|189.15|0
1650288580000|2022-04-18 13:29:40|191.69|189.29|191.84|189.44|191.84|189.44|191.62|189.22|0
1650288590000|2022-04-18 13:29:50|191.8|189.4|191.62|189.22|191.91|189.51|191.62|189.22|0
1650288600000|2022-04-18 13:30:00|191.11|188.71|190.93|188.53|191.26|188.86|190.82|188.42|0
1650288610000|2022-04-18 13:30:10|190.46|188.06|189.88|187.48|190.46|188.06|189.88|187.48|0
1650288620000|2022-04-18 13:30:20|189.37|186.97|189.23|186.83|189.37|186.97|188.86|186.46|0
1650288630000|2022-04-18 13:30:30|189.08|186.68|189.23|186.83|189.23|186.83|189.08|186.68|0
1650288640000|2022-04-18 13:30:40|189.26|186.86|188.72|186.32|189.37|186.97|188.58|186.18|0
1650288650000|2022-04-18 13:30:50|188.65|186.25|188.79|186.39|189.08|186.68|188.65|186.25|0
1650288660000|2022-04-18 13:31:00|188.54|186.14|188.58|186.18|188.79|186.39|188.54|186.14|0
1650288670000|2022-04-18 13:31:10|188.72|186.32|188.65|186.25|188.94|186.54|188.58|186.18|0
1650288680000|2022-04-18 13:31:20|188.43|186.03|187.79|185.39|188.43|186.03|187.79|185.39|0
1650288690000|2022-04-18 13:31:30|187.28|184.88|187.14|184.74|187.5|185.1|187.14|184.74|0
1650288700000|2022-04-18 13:31:40|187.21|184.81|186.86|184.46|187.21|184.81|186.86|184.46|0
1650288710000|2022-04-18 13:31:50|187.18|184.78|186.96|184.56|187.18|184.78|186.86|184.46|0
1650288720000|2022-04-18 13:32:00|186.78|184.38|186.86|184.46|186.93|184.53|186.78|184.38|0
1650288730000|2022-04-18 13:32:10|186.93|184.53|186.71|184.31|186.93|184.53|186.71|184.31|0
1650288740000|2022-04-18 13:32:20|186.86|184.46|186.86|184.46|186.86|184.46|186.86|184.46|0
1650288750000|2022-04-18 13:32:30|187|184.6|186.78|184.38|187|184.6|186.78|184.38|0
1650288760000|2022-04-18 13:32:40|186.64|184.24|186.85|184.45|186.85|184.45|186.64|184.24|0
1650288770000|2022-04-18 13:32:50|187|184.6|182.66|180.26|190.19|187.79|182.66|180.26|0
1650288780000|2022-04-18 13:33:00|182.38|179.98|182.45|180.05|182.52|180.12|182.38|179.98|0
1650288790000|2022-04-18 13:33:10|182.59|180.19|182.31|179.91|182.59|180.19|182.31|179.91|0
1650288800000|2022-04-18 13:33:20|182.52|180.12|182.49|180.09|182.52|180.12|182.31|179.91|0
1650288810000|2022-04-18 13:33:30|182.52|180.12|182.52|180.12|182.52|180.12|182.45|180.05|0
1650288820000|2022-04-18 13:33:40|182.45|180.05|186.89|184.49|186.89|184.49|182.16|179.76|0
1650288830000|2022-04-18 13:33:50|186.96|184.56|187.04|184.64|187.04|184.64|186.89|184.49|0
1650288840000|2022-04-18 13:34:00|187.11|184.71|186.61|184.21|187.11|184.71|186.61|184.21|0
1650288850000|2022-04-18 13:34:10|186.82|184.42|186.47|184.07|186.82|184.42|186.47|184.07|0
1650288860000|2022-04-18 13:34:20|186.54|184.14|186.32|183.92|186.54|184.14|186.32|183.92|0
1650288870000|2022-04-18 13:34:30|186.39|183.99|186.47|184.07|186.47|184.07|186.39|183.99|0
1650288880000|2022-04-18 13:34:40|186.72|184.32|187.32|184.92|187.32|184.92|186.72|184.32|0
1650288890000|2022-04-18 13:34:50|187.25|184.85|187.11|184.71|187.25|184.85|187.11|184.71|0
1650288900000|2022-04-18 13:35:00|187.46|185.06|187.18|184.78|187.54|185.14|187.18|184.78|0
1650288910000|2022-04-18 13:35:10|187.04|184.64|187.25|184.85|187.25|184.85|187.04|184.64|0
1650288920000|2022-04-18 13:35:20|187.11|184.71|186.93|184.53|187.18|184.78|186.93|184.53|0
1650288930000|2022-04-18 13:35:30|186.96|184.56|186.68|184.28|186.96|184.56|186.68|184.28|0
1650288940000|2022-04-18 13:35:40|186.82|184.42|186.75|184.35|186.82|184.42|186.75|184.35|0
1650288950000|2022-04-18 13:35:50|186.72|184.32|186.47|184.07|186.72|184.32|186.47|184.07|0
1650288960000|2022-04-18 13:36:00|186.61|184.21|186.54|184.14|186.68|184.28|186.54|184.14|0
1650288970000|2022-04-18 13:36:10|186.47|184.07|186.32|183.92|186.47|184.07|186.25|183.85|0
1650288980000|2022-04-18 13:36:20|186.25|183.85|186.18|183.78|186.25|183.85|186.18|183.78|0
1650288990000|2022-04-18 13:36:30|186.11|183.71|186.04|183.64|186.11|183.71|185.9|183.5|0
1650289000000|2022-04-18 13:36:40|185.97|183.57|186.04|183.64|186.11|183.71|185.97|183.57|0
1650289010000|2022-04-18 13:36:50|185.97|183.57|186.11|183.71|186.25|183.85|185.97|183.57|0
1650289020000|2022-04-18 13:37:00|185.97|183.57|185.68|183.28|185.97|183.57|185.68|183.28|0
1650289030000|2022-04-18 13:37:10|185.65|183.25|186.04|183.64|186.04|183.64|185.65|183.25|0
1650289040000|2022-04-18 13:37:20|186.11|183.71|186.25|183.85|186.32|183.92|186.11|183.71|0
1650289050000|2022-04-18 13:37:30|186.39|183.99|186.57|184.17|186.57|184.17|186.39|183.99|0
1650289060000|2022-04-18 13:37:40|186.39|183.99|185.97|183.57|186.39|183.99|185.97|183.57|0
1650289070000|2022-04-18 13:37:50|185.82|183.42|185.97|183.57|185.97|183.57|185.61|183.21|0
1650289080000|2022-04-18 13:38:00|186.04|183.64|185.82|183.42|186.04|183.64|185.82|183.42|0
1650289090000|2022-04-18 13:38:10|185.86|183.46|186.82|184.42|186.82|184.42|185.86|183.46|0
1650289100000|2022-04-18 13:38:20|185.39|182.99|185.25|182.85|185.39|182.99|185.25|182.85|0
1650289110000|2022-04-18 13:38:30|185.32|182.92|185.18|182.78|185.32|182.92|185.18|182.78|0
1650289120000|2022-04-18 13:38:40|184.89|182.49|185.03|182.63|185.03|182.63|184.82|182.42|0
1650289130000|2022-04-18 13:38:50|185.1|182.7|185.39|182.99|185.53|183.13|185.1|182.7|0
1650289140000|2022-04-18 13:39:00|185.46|183.06|185.6|183.2|185.6|183.2|185.46|183.06|0
1650289150000|2022-04-18 13:39:10|185.67|183.27|185.81|183.41|185.81|183.41|185.67|183.27|0
1650289160000|2022-04-18 13:39:20|185.74|183.34|185.39|182.99|185.74|183.34|185.39|182.99|0
1650289170000|2022-04-18 13:39:30|185.35|182.95|185.74|183.34|185.74|183.34|185.35|182.95|0
1650289180000|2022-04-18 13:39:40|185.88|183.48|185.96|183.56|185.96|183.56|185.88|183.48|0
1650289190000|2022-04-18 13:39:50|186.1|183.7|186.1|183.7|186.1|183.7|186.03|183.63|0
1650289200000|2022-04-18 13:40:00|186.24|183.84|186.67|184.27|187.02|184.62|186.24|183.84|0
1650289210000|2022-04-18 13:40:10|186.81|184.41|186.88|184.48|187.1|184.7|186.81|184.41|0
1650289220000|2022-04-18 13:40:20|186.74|184.34|186.52|184.12|186.74|184.34|186.52|184.12|0
1650289230000|2022-04-18 13:40:30|186.67|184.27|186.56|184.16|186.67|184.27|186.52|184.12|0
1650289240000|2022-04-18 13:40:40|186.74|184.34|186.67|184.27|186.88|184.48|186.63|184.23|0
1650289250000|2022-04-18 13:40:50|186.88|184.48|186.88|184.48|186.95|184.55|186.88|184.48|0
1650289260000|2022-04-18 13:41:00|187.02|184.62|187.45|185.05|187.67|185.27|187.02|184.62|0
1650289270000|2022-04-18 13:41:10|187.24|184.84|187.17|184.77|187.45|185.05|187.17|184.77|0
1650289280000|2022-04-18 13:41:20|187.02|184.62|186.81|184.41|187.1|184.7|186.81|184.41|0
1650289290000|2022-04-18 13:41:30|186.74|184.34|186.67|184.27|186.81|184.41|186.67|184.27|0
1650289300000|2022-04-18 13:41:40|186.88|184.48|186.88|184.48|186.95|184.55|186.88|184.48|0
1650289310000|2022-04-18 13:41:50|186.74|184.34|186.52|184.12|186.74|184.34|186.52|184.12|0
1650289320000|2022-04-18 13:42:00|186.17|183.77|186.17|183.77|186.17|183.77|186.1|183.7|0
1650289330000|2022-04-18 13:42:10|186.1|183.7|186.03|183.63|186.1|183.7|185.88|183.48|0
1650289340000|2022-04-18 13:42:20|185.99|183.59|186.17|183.77|186.17|183.77|185.99|183.59|0
1650289350000|2022-04-18 13:42:30|186.1|183.7|186.03|183.63|186.1|183.7|186.03|183.63|0
1650289360000|2022-04-18 13:42:40|186.1|183.7|186.59|184.19|186.59|184.19|186.1|183.7|0
1650289370000|2022-04-18 13:42:50|186.67|184.27|186.31|183.91|186.67|184.27|186.31|183.91|0
1650289380000|2022-04-18 13:43:00|186.2|183.8|186.24|183.84|186.24|183.84|186.03|183.63|0
1650289390000|2022-04-18 13:43:10|185.95|183.55|185.81|183.41|186.03|183.63|185.78|183.38|0
1650289400000|2022-04-18 13:43:20|185.88|183.48|185.74|183.34|185.88|183.48|185.74|183.34|0
1650289410000|2022-04-18 13:43:30|185.67|183.27|185.81|183.41|185.81|183.41|185.6|183.2|0
1650289420000|2022-04-18 13:43:40|185.74|183.34|185|182.6|185.74|183.34|185|182.6|0
1650289430000|2022-04-18 13:43:50|185.1|182.7|184.82|182.42|185.1|182.7|184.75|182.35|0
1650289440000|2022-04-18 13:44:00|185.03|182.63|184.82|182.42|185.03|182.63|184.82|182.42|0
1650289450000|2022-04-18 13:44:10|184.75|182.35|184.47|182.07|184.75|182.35|184.47|182.07|0
1650289460000|2022-04-18 13:44:20|184.4|182|184.32|181.92|184.4|182|184.32|181.92|0
1650289470000|2022-04-18 13:44:30|184.25|181.85|184.68|182.28|184.68|182.28|184.25|181.85|0
1650289480000|2022-04-18 13:44:40|184.82|182.42|185.31|182.91|185.31|182.91|184.75|182.35|0
1650289490000|2022-04-18 13:44:50|185.46|183.06|185.6|183.2|185.6|183.2|185.31|182.91|0
1650289500000|2022-04-18 13:45:00|185.31|182.91|185.78|183.38|186.02|183.62|185.31|182.91|0
1650289510000|2022-04-18 13:45:10|185.74|183.34|186.1|183.7|186.24|183.84|185.74|183.34|0
1650289520000|2022-04-18 13:45:20|186.17|183.77|185.67|183.27|186.17|183.77|185.67|183.27|0
1650289530000|2022-04-18 13:45:30|186.1|183.7|186.17|183.77|186.42|184.02|186.1|183.7|0
1650289540000|2022-04-18 13:45:40|186.1|183.7|185.88|183.48|186.1|183.7|185.88|183.48|0
1650289550000|2022-04-18 13:45:50|186.1|183.7|185.88|183.48|186.1|183.7|185.88|183.48|0
1650289560000|2022-04-18 13:46:00|185.95|183.55|185.74|183.34|185.95|183.55|185.6|183.2|0
1650289570000|2022-04-18 13:46:10|186.13|183.73|186.17|183.77|186.38|183.98|186.13|183.73|0
1650289580000|2022-04-18 13:46:20|186.2|183.8|186.31|183.91|186.31|183.91|186.17|183.77|0
1650289590000|2022-04-18 13:46:30|186.45|184.05|186.45|184.05|186.45|184.05|186.31|183.91|0
1650289600000|2022-04-18 13:46:40|186.52|184.12|186.74|184.34|186.74|184.34|186.38|183.98|0
1650289610000|2022-04-18 13:46:50|186.59|184.19|186.95|184.55|186.95|184.55|186.59|184.19|0
1650289620000|2022-04-18 13:47:00|186.88|184.48|187.02|184.62|187.09|184.69|186.81|184.41|0
1650289630000|2022-04-18 13:47:10|186.74|184.34|186.31|183.91|186.74|184.34|186.31|183.91|0
1650289640000|2022-04-18 13:47:20|186.17|183.77|186.66|184.26|186.66|184.26|186.17|183.77|0
1650289650000|2022-04-18 13:47:30|186.88|184.48|186.74|184.34|186.95|184.55|186.74|184.34|0
1650289660000|2022-04-18 13:47:40|186.81|184.41|186.38|183.98|186.81|184.41|186.38|183.98|0
1650289670000|2022-04-18 13:47:50|186.52|184.12|186.31|183.91|186.63|184.23|186.31|183.91|0
1650289680000|2022-04-18 13:48:00|186.02|183.62|186.09|183.69|186.17|183.77|185.95|183.55|0
1650289690000|2022-04-18 13:48:10|185.95|183.55|186.09|183.69|186.09|183.69|185.95|183.55|0
1650289700000|2022-04-18 13:48:20|186.02|183.62|185.88|183.48|186.02|183.62|185.88|183.48|0
1650289710000|2022-04-18 13:48:30|186.13|183.73|186.17|183.77|186.2|183.8|185.99|183.59|0
1650289720000|2022-04-18 13:48:40|185.81|183.41|185.74|183.34|185.92|183.52|185.74|183.34|0
1650289730000|2022-04-18 13:48:50|185.53|183.13|185.6|183.2|185.6|183.2|185.53|183.13|0
1650289740000|2022-04-18 13:49:00|185.81|183.41|185.74|183.34|185.81|183.41|185.67|183.27|0
1650289750000|2022-04-18 13:49:10|185.6|183.2|185.78|183.38|185.88|183.48|185.6|183.2|0
1650289760000|2022-04-18 13:49:20|185.74|183.34|185.6|183.2|185.81|183.41|185.6|183.2|0
1650289770000|2022-04-18 13:49:30|185.74|183.34|185.81|183.41|185.88|183.48|185.74|183.34|0
1650289780000|2022-04-18 13:49:40|185.53|183.13|185.74|183.34|185.74|183.34|185.45|183.05|0
1650289790000|2022-04-18 13:49:50|185.81|183.41|185.88|183.48|186.02|183.62|185.81|183.41|0
1650289800000|2022-04-18 13:50:00|185.6|183.2|185.63|183.23|185.67|183.27|185.53|183.13|0
1650289810000|2022-04-18 13:50:10|185.52|183.12|185.6|183.2|185.7|183.3|185.52|183.12|0
1650289820000|2022-04-18 13:50:20|185.52|183.12|185.81|183.41|185.81|183.41|185.52|183.12|0
1650289830000|2022-04-18 13:50:30|185.95|183.55|186.31|183.91|186.38|183.98|185.95|183.55|0
1650289840000|2022-04-18 13:50:40|186.16|183.76|186.2|183.8|186.24|183.84|186.16|183.76|0
1650289850000|2022-04-18 13:50:50|186.38|183.98|186.31|183.91|186.38|183.98|186.24|183.84|0
1650289860000|2022-04-18 13:51:00|186.59|184.19|187.31|184.91|187.31|184.91|186.59|184.19|0
1650289870000|2022-04-18 13:51:10|186.88|184.48|186.95|184.55|187.16|184.76|186.88|184.48|0
1650289880000|2022-04-18 13:51:20|187.09|184.69|187.3|184.9|187.3|184.9|187.02|184.62|0
1650289890000|2022-04-18 13:51:30|187.09|184.69|186.8|184.4|187.09|184.69|186.66|184.26|0
1650289900000|2022-04-18 13:51:40|186.66|184.26|186.52|184.12|186.66|184.26|186.45|184.05|0
1650289910000|2022-04-18 13:51:50|186.45|184.05|186.52|184.12|186.52|184.12|186.45|184.05|0
1650289920000|2022-04-18 13:52:00|186.66|184.26|186.95|184.55|186.95|184.55|186.66|184.26|0
1650289930000|2022-04-18 13:52:10|187.02|184.62|187.02|184.62|187.23|184.83|187.02|184.62|0
1650289940000|2022-04-18 13:52:20|187.3|184.9|187.23|184.83|187.3|184.9|187.16|184.76|0
1650289950000|2022-04-18 13:52:30|187.45|185.05|187.52|185.12|187.52|185.12|187.34|184.94|0
1650289960000|2022-04-18 13:52:40|187.45|185.05|187.38|184.98|187.59|185.19|187.38|184.98|0
1650289970000|2022-04-18 13:52:50|187.45|185.05|187.66|185.26|187.66|185.26|187.45|185.05|0
1650289980000|2022-04-18 13:53:00|188.02|185.62|188.09|185.69|188.16|185.76|188.02|185.62|0
1650289990000|2022-04-18 13:53:10|188.24|185.84|188.59|186.19|188.59|186.19|188.24|185.84|0
1650290000000|2022-04-18 13:53:20|188.52|186.12|188.74|186.34|188.74|186.34|188.52|186.12|0
1650290010000|2022-04-18 13:53:30|188.81|186.41|189.1|186.7|189.1|186.7|188.81|186.41|0
1650290020000|2022-04-18 13:53:40|189.17|186.77|189.03|186.63|189.17|186.77|189.03|186.63|0
1650290030000|2022-04-18 13:53:50|188.95|186.55|188.67|186.27|188.95|186.55|188.67|186.27|0
1650290040000|2022-04-18 13:54:00|188.52|186.12|188.67|186.27|188.67|186.27|188.45|186.05|0
1650290050000|2022-04-18 13:54:10|188.74|186.34|189.03|186.63|189.03|186.63|188.74|186.34|0
1650290060000|2022-04-18 13:54:20|188.95|186.55|189.1|186.7|189.1|186.7|188.95|186.55|0
1650290070000|2022-04-18 13:54:30|189.17|186.77|188.67|186.27|189.17|186.77|188.67|186.27|0
1650290080000|2022-04-18 13:54:40|188.59|186.19|188.81|186.41|188.81|186.41|188.59|186.19|0
1650290090000|2022-04-18 13:54:50|188.74|186.34|188.52|186.12|188.74|186.34|188.52|186.12|0
1650290100000|2022-04-18 13:55:00|188.59|186.19|189.03|186.63|189.03|186.63|188.59|186.19|0
1650290110000|2022-04-18 13:55:10|189.17|186.77|189.31|186.91|189.39|186.99|189.1|186.7|0
1650290120000|2022-04-18 13:55:20|189.03|186.63|188.95|186.55|189.03|186.63|188.81|186.41|0
1650290130000|2022-04-18 13:55:30|189.31|186.91|189.39|186.99|189.39|186.99|189.1|186.7|0
1650290140000|2022-04-18 13:55:40|189.31|186.91|189.68|187.28|189.68|187.28|189.31|186.91|0
1650290150000|2022-04-18 13:55:50|189.75|187.35|189.68|187.28|189.75|187.35|189.6|187.2|0
1650290160000|2022-04-18 13:56:00|189.53|187.13|189.24|186.84|189.53|187.13|189.24|186.84|0
1650290170000|2022-04-18 13:56:10|189.39|186.99|189.17|186.77|189.39|186.99|189.17|186.77|0
1650290180000|2022-04-18 13:56:20|189.31|186.91|189.39|186.99|189.46|187.06|189.31|186.91|0
1650290190000|2022-04-18 13:56:30|189.46|187.06|189.39|186.99|189.46|187.06|189.39|186.99|0
1650290200000|2022-04-18 13:56:40|189.31|186.91|189.39|186.99|189.39|186.99|189.31|186.91|0
1650290210000|2022-04-18 13:56:50|189.6|187.2|189.31|186.91|189.6|187.2|189.31|186.91|0
1650290220000|2022-04-18 13:57:00|188.99|186.59|188.95|186.55|189.06|186.66|188.95|186.55|0
1650290230000|2022-04-18 13:57:10|188.81|186.41|188.74|186.34|188.81|186.41|188.67|186.27|0
1650290240000|2022-04-18 13:57:20|188.95|186.55|188.74|186.34|188.95|186.55|188.74|186.34|0
1650290250000|2022-04-18 13:57:30|189.1|186.7|188.88|186.48|189.1|186.7|188.88|186.48|0
1650290260000|2022-04-18 13:57:40|189.02|186.62|188.88|186.48|189.02|186.62|188.74|186.34|0
1650290270000|2022-04-18 13:57:50|188.95|186.55|188.95|186.55|188.95|186.55|188.88|186.48|0
1650290280000|2022-04-18 13:58:00|189.02|186.62|189.06|186.66|189.06|186.66|188.88|186.48|0
1650290290000|2022-04-18 13:58:10|189.1|186.7|188.88|186.48|189.1|186.7|188.88|186.48|0
1650290300000|2022-04-18 13:58:20|189.1|186.7|189.02|186.62|189.1|186.7|189.02|186.62|0
1650290310000|2022-04-18 13:58:30|189.1|186.7|189.02|186.62|189.1|186.7|188.88|186.48|0
1650290320000|2022-04-18 13:58:40|189.17|186.77|189.38|186.98|189.38|186.98|189.17|186.77|0
1650290330000|2022-04-18 13:58:50|189.31|186.91|189.31|186.91|189.31|186.91|189.31|186.91|0
1650290340000|2022-04-18 13:59:00|189.46|187.06|189.38|186.98|189.46|187.06|189.38|186.98|0
1650290350000|2022-04-18 13:59:10|189.64|187.24|189.53|187.13|189.64|187.24|189.53|187.13|0
1650290360000|2022-04-18 13:59:20|189.6|187.2|189.6|187.2|189.6|187.2|189.46|187.06|0
1650290370000|2022-04-18 13:59:30|189.53|187.13|189.31|186.91|189.6|187.2|189.31|186.91|0
1650290380000|2022-04-18 13:59:40|189.28|186.88|189.24|186.84|189.28|186.88|189.24|186.84|0
1650290390000|2022-04-18 13:59:50|189.1|186.7|188.99|186.59|189.1|186.7|188.99|186.59|0
1650290400000|2022-04-18 14:00:00|189.24|186.84|189.6|187.2|189.6|187.2|189.24|186.84|0
1650290410000|2022-04-18 14:00:10|189.53|187.13|189.75|187.35|189.82|187.42|189.53|187.13|0
1650290420000|2022-04-18 14:00:20|190.03|187.63|190.54|188.14|190.83|188.43|190.03|187.63|0
1650290430000|2022-04-18 14:00:30|190.4|188|190.54|188.14|190.61|188.21|190.32|187.92|0
1650290440000|2022-04-18 14:00:40|190.4|188|190.18|187.78|190.4|188|190.18|187.78|0
1650290450000|2022-04-18 14:00:50|190.32|187.92|190.47|188.07|190.47|188.07|190.25|187.85|0
1650290460000|2022-04-18 14:01:00|190.54|188.14|190.18|187.78|190.54|188.14|190.18|187.78|0
1650290470000|2022-04-18 14:01:10|190.25|187.85|189.31|186.91|190.25|187.85|189.31|186.91|0
1650290480000|2022-04-18 14:01:20|189.1|186.7|188.95|186.55|189.1|186.7|188.88|186.48|0
1650290490000|2022-04-18 14:01:30|189.02|186.62|188.88|186.48|189.02|186.62|188.73|186.33|0
1650290500000|2022-04-18 14:01:40|188.73|186.33|188.3|185.9|188.73|186.33|188.3|185.9|0
1650290510000|2022-04-18 14:01:50|188.38|185.98|188.45|186.05|188.45|186.05|188.38|185.98|0
1650290520000|2022-04-18 14:02:00|188.59|186.19|188.3|185.9|188.59|186.19|188.23|185.83|0
1650290530000|2022-04-18 14:02:10|188.16|185.76|187.66|185.26|188.16|185.76|187.66|185.26|0
1650290540000|2022-04-18 14:02:20|187.51|185.11|187.51|185.11|187.59|185.19|187.51|185.11|0
1650290550000|2022-04-18 14:02:30|187.94|185.54|188.38|185.98|188.38|185.98|187.94|185.54|0
1650290560000|2022-04-18 14:02:40|188.23|185.83|188.23|185.83|188.27|185.87|188.16|185.76|0
1650290570000|2022-04-18 14:02:50|188.09|185.69|188.37|185.97|188.37|185.97|188.09|185.69|0
1650290580000|2022-04-18 14:03:00|188.52|186.12|188.59|186.19|188.59|186.19|188.37|185.97|0
1650290590000|2022-04-18 14:03:10|188.66|186.26|188.81|186.41|188.81|186.41|188.59|186.19|0
1650290600000|2022-04-18 14:03:20|188.73|186.33|188.66|186.26|188.81|186.41|188.66|186.26|0
1650290610000|2022-04-18 14:03:30|188.63|186.23|188.16|185.76|188.63|186.23|188.16|185.76|0
1650290620000|2022-04-18 14:03:40|188.12|185.72|188.16|185.76|188.16|185.76|188.02|185.62|0
1650290630000|2022-04-18 14:03:50|188.3|185.9|188.02|185.62|188.3|185.9|188.02|185.62|0
1650290640000|2022-04-18 14:04:00|188.09|185.69|187.91|185.51|188.09|185.69|187.8|185.4|0
1650290650000|2022-04-18 14:04:10|187.73|185.33|187.44|185.04|187.73|185.33|187.44|185.04|0
1650290660000|2022-04-18 14:04:20|187.66|185.26|187.66|185.26|187.66|185.26|187.59|185.19|0
1650290670000|2022-04-18 14:04:30|187.94|185.54|188.05|185.65|188.09|185.69|187.94|185.54|0
1650290680000|2022-04-18 14:04:40|187.8|185.4|187.87|185.47|187.87|185.47|187.73|185.33|0
1650290690000|2022-04-18 14:04:50|187.94|185.54|187.87|185.47|188.02|185.62|187.8|185.4|0
1650290700000|2022-04-18 14:05:00|187.73|185.33|187.8|185.4|187.8|185.4|187.58|185.18|0
1650290710000|2022-04-18 14:05:10|188.01|185.61|188.01|185.61|188.01|185.61|187.87|185.47|0
1650290720000|2022-04-18 14:05:20|187.94|185.54|188.16|185.76|188.16|185.76|187.73|185.33|0
1650290730000|2022-04-18 14:05:30|188.23|185.83|188.23|185.83|188.23|185.83|188.23|185.83|0
1650290740000|2022-04-18 14:05:40|188.37|185.97|188.37|185.97|188.37|185.97|188.37|185.97|0
1650290750000|2022-04-18 14:05:50|188.45|186.05|188.3|185.9|188.45|186.05|188.3|185.9|0
1650290760000|2022-04-18 14:06:00|188.59|186.19|188.8|186.4|188.8|186.4|188.59|186.19|0
1650290770000|2022-04-18 14:06:10|188.88|186.48|188.88|186.48|188.91|186.51|188.8|186.4|0
1650290780000|2022-04-18 14:06:20|188.66|186.26|188.95|186.55|188.95|186.55|188.66|186.26|0
1650290790000|2022-04-18 14:06:30|189.02|186.62|188.88|186.48|189.02|186.62|188.88|186.48|0
1650290800000|2022-04-18 14:06:40|188.8|186.4|188.37|185.97|188.8|186.4|188.37|185.97|0
1650290810000|2022-04-18 14:06:50|188.44|186.04|188.55|186.15|188.55|186.15|188.37|185.97|0
1650290820000|2022-04-18 14:07:00|188.3|185.9|187.87|185.47|188.3|185.9|187.87|185.47|0
1650290830000|2022-04-18 14:07:10|188.01|185.61|188.23|185.83|188.23|185.83|188.01|185.61|0
1650290840000|2022-04-18 14:07:20|188.3|185.9|188.23|185.83|188.3|185.9|188.23|185.83|0
1650290850000|2022-04-18 14:07:30|188.52|186.12|188.66|186.26|188.7|186.3|188.52|186.12|0
1650290860000|2022-04-18 14:07:40|188.59|186.19|188.77|186.37|188.8|186.4|188.59|186.19|0
1650290870000|2022-04-18 14:07:50|188.73|186.33|188.73|186.33|188.73|186.33|188.66|186.26|0
1650290880000|2022-04-18 14:08:00|188.95|186.55|188.8|186.4|188.95|186.55|188.77|186.37|0
1650290890000|2022-04-18 14:08:10|188.7|186.3|188.66|186.26|188.7|186.3|188.66|186.26|0
1650290900000|2022-04-18 14:08:20|188.59|186.19|188.73|186.33|188.73|186.33|188.59|186.19|0
1650290910000|2022-04-18 14:08:30|188.66|186.26|188.66|186.26|188.66|186.26|188.52|186.12|0
1650290920000|2022-04-18 14:08:40|188.59|186.19|188.66|186.26|188.73|186.33|188.52|186.12|0
1650290930000|2022-04-18 14:08:50|188.8|186.4|188.66|186.26|188.8|186.4|188.66|186.26|0
1650290940000|2022-04-18 14:09:00|188.8|186.4|189.24|186.84|189.24|186.84|188.8|186.4|0
1650290950000|2022-04-18 14:09:10|189.31|186.91|189.45|187.05|189.45|187.05|189.31|186.91|0
1650290960000|2022-04-18 14:09:20|189.38|186.98|187.77|185.37|189.38|186.98|187.77|185.37|0
1650290970000|2022-04-18 14:09:30|187.84|185.44|190.58|188.18|190.58|188.18|187.84|185.44|0
1650290980000|2022-04-18 14:09:40|190.94|188.54|191.08|188.68|191.08|188.68|190.94|188.54|0
1650290990000|2022-04-18 14:09:50|191.3|188.9|191.3|188.9|191.3|188.9|191.23|188.83|0
1650291000000|2022-04-18 14:10:00|191.45|189.05|191.23|188.83|191.45|189.05|191.16|188.76|0
1650291010000|2022-04-18 14:10:10|191.45|189.05|191.23|188.83|191.59|189.19|191.23|188.83|0
1650291020000|2022-04-18 14:10:20|191.16|188.76|191.01|188.61|191.3|188.9|191.01|188.61|0
1650291030000|2022-04-18 14:10:30|190.94|188.54|190.9|188.5|191.01|188.61|190.9|188.5|0
1650291040000|2022-04-18 14:10:40|190.87|188.47|191.52|189.12|191.52|189.12|190.87|188.47|0
1650291050000|2022-04-18 14:10:50|191.45|189.05|191.15|188.75|191.45|189.05|191.15|188.75|0
1650291060000|2022-04-18 14:11:00|191.08|188.68|191.45|189.05|191.45|189.05|191.05|188.65|0
1650291070000|2022-04-18 14:11:10|191.37|188.97|191.3|188.9|191.37|188.97|191.3|188.9|0
1650291080000|2022-04-18 14:11:20|191.15|188.75|190.86|188.46|191.3|188.9|190.86|188.46|0
1650291090000|2022-04-18 14:11:30|190.72|188.32|190.5|188.1|190.79|188.39|190.5|188.1|0
1650291100000|2022-04-18 14:11:40|190.32|187.92|190.29|187.89|190.36|187.96|190.14|187.74|0
1650291110000|2022-04-18 14:11:50|190.25|187.85|190.21|187.81|190.29|187.89|190.21|187.81|0
1650291120000|2022-04-18 14:12:00|190.14|187.74|190|187.6|190.14|187.74|190|187.6|0
1650291130000|2022-04-18 14:12:10|189.85|187.45|189.35|186.95|189.85|187.45|189.2|186.8|0
1650291140000|2022-04-18 14:12:20|189.2|186.8|189.06|186.66|189.31|186.91|189.06|186.66|0
1650291150000|2022-04-18 14:12:30|188.99|186.59|188.92|186.52|189.13|186.73|188.92|186.52|0
1650291160000|2022-04-18 14:12:40|189.06|186.66|189.13|186.73|189.13|186.73|188.99|186.59|0
1650291170000|2022-04-18 14:12:50|189.2|186.8|189.13|186.73|189.2|186.8|188.85|186.45|0
1650291180000|2022-04-18 14:13:00|188.85|186.45|188.6|186.2|188.85|186.45|188.6|186.2|0
1650291190000|2022-04-18 14:13:10|188.56|186.16|188.34|185.94|188.56|186.16|188.27|185.87|0
1650291200000|2022-04-18 14:13:20|188.49|186.09|188.49|186.09|188.49|186.09|188.34|185.94|0
1650291210000|2022-04-18 14:13:30|188.6|186.2|188.56|186.16|188.63|186.23|188.56|186.16|0
1650291220000|2022-04-18 14:13:40|188.63|186.23|188.63|186.23|188.63|186.23|188.56|186.16|0
1650291230000|2022-04-18 14:13:50|188.49|186.09|188.56|186.16|188.56|186.16|188.34|185.94|0
1650291240000|2022-04-18 14:14:00|188.49|186.09|188.84|186.44|188.84|186.44|188.49|186.09|0
1650291250000|2022-04-18 14:14:10|188.88|186.48|188.77|186.37|188.88|186.48|188.63|186.23|0
1650291260000|2022-04-18 14:14:20|188.56|186.16|188.49|186.09|188.56|186.16|188.49|186.09|0
1650291270000|2022-04-18 14:14:30|188.56|186.16|188.7|186.3|188.7|186.3|188.56|186.16|0
1650291280000|2022-04-18 14:14:40|188.84|186.44|188.84|186.44|188.84|186.44|188.84|186.44|0
1650291290000|2022-04-18 14:14:50|188.77|186.37|188.56|186.16|188.77|186.37|188.56|186.16|0
1650291300000|2022-04-18 14:15:00|188.63|186.23|188.49|186.09|188.7|186.3|188.49|186.09|0
1650291310000|2022-04-18 14:15:10|188.56|186.16|188.74|186.34|188.74|186.34|188.56|186.16|0
1650291320000|2022-04-18 14:15:20|188.7|186.3|188.84|186.44|188.84|186.44|188.7|186.3|0
1650291330000|2022-04-18 14:15:30|189.06|186.66|189.2|186.8|189.2|186.8|189.06|186.66|0
1650291340000|2022-04-18 14:15:40|189.13|186.73|188.77|186.37|189.13|186.73|188.77|186.37|0
1650291350000|2022-04-18 14:15:50|188.7|186.3|188.56|186.16|188.7|186.3|188.56|186.16|0
1650291360000|2022-04-18 14:16:00|188.49|186.09|188.7|186.3|188.92|186.52|188.49|186.09|0
1650291370000|2022-04-18 14:16:10|188.56|186.16|188.41|186.01|188.56|186.16|188.41|186.01|0
1650291380000|2022-04-18 14:16:20|188.84|186.44|188.92|186.52|188.99|186.59|188.84|186.44|0
1650291390000|2022-04-18 14:16:30|188.99|186.59|188.63|186.23|188.99|186.59|188.63|186.23|0
1650291400000|2022-04-18 14:16:40|188.49|186.09|188.34|185.94|188.49|186.09|188.34|185.94|0
1650291410000|2022-04-18 14:16:50|187.98|185.58|188.13|185.73|188.13|185.73|187.98|185.58|0
1650291420000|2022-04-18 14:17:00|188.41|186.01|188.48|186.08|188.48|186.08|188.34|185.94|0
1650291430000|2022-04-18 14:17:10|188.34|185.94|187.98|185.58|188.34|185.94|187.98|185.58|0
1650291440000|2022-04-18 14:17:20|188.13|185.73|188.41|186.01|188.48|186.08|188.13|185.73|0
1650291450000|2022-04-18 14:17:30|188.31|185.91|188.2|185.8|188.34|185.94|188.2|185.8|0
1650291460000|2022-04-18 14:17:40|188.34|185.94|188.27|185.87|188.48|186.08|188.27|185.87|0
1650291470000|2022-04-18 14:17:50|188.34|185.94|188.63|186.23|188.63|186.23|188.34|185.94|0
1650291480000|2022-04-18 14:18:00|188.7|186.3|188.91|186.51|188.99|186.59|188.7|186.3|0
1650291490000|2022-04-18 14:18:10|188.84|186.44|188.77|186.37|188.84|186.44|188.7|186.3|0
1650291500000|2022-04-18 14:18:20|188.56|186.16|188.41|186.01|188.56|186.16|188.41|186.01|0
1650291510000|2022-04-18 14:18:30|188.56|186.16|188.48|186.08|188.56|186.16|188.41|186.01|0
1650291520000|2022-04-18 14:18:40|188.34|185.94|188.41|186.01|188.48|186.08|188.34|185.94|0
1650291530000|2022-04-18 14:18:50|188.56|186.16|188.48|186.08|188.63|186.23|188.48|186.08|0
1650291540000|2022-04-18 14:19:00|188.56|186.16|188.7|186.3|188.7|186.3|188.48|186.08|0
1650291550000|2022-04-18 14:19:10|188.48|186.08|188.48|186.08|188.56|186.16|188.48|186.08|0
1650291560000|2022-04-18 14:19:20|188.27|185.87|188.13|185.73|188.27|185.87|188.13|185.73|0
1650291570000|2022-04-18 14:19:30|188.05|185.65|188.27|185.87|188.34|185.94|188.05|185.65|0
1650291580000|2022-04-18 14:19:40|188.34|185.94|188.27|185.87|188.41|186.01|188.27|185.87|0
1650291590000|2022-04-18 14:19:50|188.41|186.01|188.2|185.8|188.41|186.01|188.2|185.8|0
1650291600000|2022-04-18 14:20:00|188.13|185.73|188.09|185.69|188.13|185.73|187.91|185.51|0
1650291610000|2022-04-18 14:20:10|188.02|185.62|187.98|185.58|188.02|185.62|187.91|185.51|0
1650291620000|2022-04-18 14:20:20|188.05|185.65|188.2|185.8|188.2|185.8|188.05|185.65|0
1650291630000|2022-04-18 14:20:30|188.27|185.87|188.05|185.65|188.34|185.94|188.05|185.65|0
1650291640000|2022-04-18 14:20:40|188.27|185.87|188.2|185.8|188.27|185.87|188.2|185.8|0
1650291650000|2022-04-18 14:20:50|188.23|185.83|188.2|185.8|188.23|185.83|188.2|185.8|0
1650291660000|2022-04-18 14:21:00|188.02|185.62|188.23|185.83|188.23|185.83|188.02|185.62|0
1650291670000|2022-04-18 14:21:10|188.27|185.87|187.98|185.58|188.27|185.87|187.98|185.58|0
1650291680000|2022-04-18 14:21:20|187.95|185.55|187.98|185.58|188.05|185.65|187.91|185.51|0
1650291690000|2022-04-18 14:21:30|188.05|185.65|187.77|185.37|188.05|185.65|187.7|185.3|0
1650291700000|2022-04-18 14:21:40|187.98|185.58|188.34|185.94|188.34|185.94|187.98|185.58|0
1650291710000|2022-04-18 14:21:50|188.41|186.01|188.27|185.87|188.41|186.01|188.27|185.87|0
1650291720000|2022-04-18 14:22:00|188.2|185.8|188.05|185.65|188.2|185.8|188.05|185.65|0
1650291730000|2022-04-18 14:22:10|187.84|185.44|187.34|184.94|187.84|185.44|187.34|184.94|0
1650291740000|2022-04-18 14:22:20|187.48|185.08|187.41|185.01|187.55|185.15|187.41|185.01|0
1650291750000|2022-04-18 14:22:30|187.55|185.15|187.41|185.01|187.55|185.15|187.34|184.94|0
1650291760000|2022-04-18 14:22:40|187.34|184.94|187.34|184.94|187.41|185.01|187.34|184.94|0
1650291770000|2022-04-18 14:22:50|187.41|185.01|187.27|184.87|187.41|185.01|187.27|184.87|0
1650291780000|2022-04-18 14:23:00|187.38|184.98|187.27|184.87|187.38|184.98|187.12|184.72|0
1650291790000|2022-04-18 14:23:10|187.34|184.94|187.27|184.87|187.34|184.94|187.2|184.8|0
1650291800000|2022-04-18 14:23:20|187.2|184.8|187.05|184.65|187.27|184.87|187.05|184.65|0
1650291810000|2022-04-18 14:23:30|187.2|184.8|187.12|184.72|187.2|184.8|187.12|184.72|0
1650291820000|2022-04-18 14:23:40|187.2|184.8|187.12|184.72|187.2|184.8|187.12|184.72|0
1650291830000|2022-04-18 14:23:50|187.09|184.69|187.05|184.65|187.09|184.69|186.98|184.58|0
1650291840000|2022-04-18 14:24:00|186.98|184.58|186.34|183.94|186.98|184.58|186.34|183.94|0
1650291850000|2022-04-18 14:24:10|186.27|183.87|185.92|183.52|186.27|183.87|185.92|183.52|0
1650291860000|2022-04-18 14:24:20|186.06|183.66|185.81|183.41|186.06|183.66|185.81|183.41|0
1650291870000|2022-04-18 14:24:30|185.77|183.37|185.49|183.09|185.77|183.37|185.49|183.09|0
1650291880000|2022-04-18 14:24:40|185.56|183.16|185.7|183.3|185.7|183.3|185.56|183.16|0
1650291890000|2022-04-18 14:24:50|185.77|183.37|185.63|183.23|185.77|183.37|185.49|183.09|0
1650291900000|2022-04-18 14:25:00|185.56|183.16|185.42|183.02|185.56|183.16|185.28|182.88|0
1650291910000|2022-04-18 14:25:10|185.28|182.88|185.28|182.88|185.42|183.02|185.28|182.88|0
1650291920000|2022-04-18 14:25:20|185.42|183.02|185.49|183.09|185.63|183.23|185.42|183.02|0
1650291930000|2022-04-18 14:25:30|185.42|183.02|185.28|182.88|185.42|183.02|185.28|182.88|0
1650291940000|2022-04-18 14:25:40|185.14|182.74|185.42|183.02|185.42|183.02|185.14|182.74|0
1650291950000|2022-04-18 14:25:50|185.56|183.16|185.42|183.02|185.56|183.16|185.42|183.02|0
1650291960000|2022-04-18 14:26:00|185.28|182.88|185.56|183.16|185.63|183.23|185.21|182.81|0
1650291970000|2022-04-18 14:26:10|185.63|183.23|185.63|183.23|185.63|183.23|185.49|183.09|0
1650291980000|2022-04-18 14:26:20|185.7|183.3|185.77|183.37|185.84|183.44|185.7|183.3|0
1650291990000|2022-04-18 14:26:30|185.84|183.44|185.84|183.44|185.84|183.44|185.77|183.37|0
1650292000000|2022-04-18 14:26:40|185.77|183.37|185.77|183.37|185.84|183.44|185.7|183.3|0
1650292010000|2022-04-18 14:26:50|185.84|183.44|185.99|183.59|185.99|183.59|185.84|183.44|0
1650292020000|2022-04-18 14:27:00|186.2|183.8|186.34|183.94|186.34|183.94|186.2|183.8|0
1650292030000|2022-04-18 14:27:10|186.27|183.87|186.48|184.08|186.48|184.08|186.27|183.87|0
1650292040000|2022-04-18 14:27:20|186.62|184.22|186.77|184.37|186.77|184.37|186.62|184.22|0
1650292050000|2022-04-18 14:27:30|187.12|184.72|186.91|184.51|187.12|184.72|186.91|184.51|0
1650292060000|2022-04-18 14:27:40|187.05|184.65|187.05|184.65|187.05|184.65|186.98|184.58|0
1650292070000|2022-04-18 14:27:50|186.98|184.58|186.84|184.44|187.05|184.65|186.84|184.44|0
1650292080000|2022-04-18 14:28:00|186.91|184.51|186.84|184.44|186.91|184.51|186.84|184.44|0
1650292090000|2022-04-18 14:28:10|187.05|184.65|187.16|184.76|187.26|184.86|187.05|184.65|0
1650292100000|2022-04-18 14:28:20|187.26|184.86|187.19|184.79|187.26|184.86|187.05|184.65|0
1650292110000|2022-04-18 14:28:30|187.26|184.86|187.3|184.9|187.3|184.9|187.19|184.79|0
1650292120000|2022-04-18 14:28:40|187.34|184.94|187.41|185.01|187.41|185.01|187.34|184.94|0
1650292130000|2022-04-18 14:28:50|187.34|184.94|187.19|184.79|187.41|185.01|187.19|184.79|0
1650292140000|2022-04-18 14:29:00|187.16|184.76|187.12|184.72|187.34|184.94|187.05|184.65|0
1650292150000|2022-04-18 14:29:10|187.26|184.86|187.19|184.79|187.3|184.9|187.19|184.79|0
1650292160000|2022-04-18 14:29:20|187.05|184.65|187.05|184.65|187.05|184.65|186.98|184.58|0
1650292170000|2022-04-18 14:29:30|187.12|184.72|187.34|184.94|187.34|184.94|187.12|184.72|0
1650292180000|2022-04-18 14:29:40|187.37|184.97|187.41|185.01|187.41|185.01|187.37|184.97|0
1650292190000|2022-04-18 14:29:50|187.48|185.08|187.48|185.08|187.48|185.08|187.41|185.01|0
1650292200000|2022-04-18 14:30:00|187.12|184.72|187.16|184.76|187.16|184.76|186.98|184.58|0
1650292210000|2022-04-18 14:30:10|187.26|184.86|187.05|184.65|187.34|184.94|187.05|184.65|0
1650292220000|2022-04-18 14:30:20|187.12|184.72|187.05|184.65|187.12|184.72|186.98|184.58|0
1650292230000|2022-04-18 14:30:30|186.98|184.58|186.77|184.37|186.98|184.58|186.77|184.37|0
1650292240000|2022-04-18 14:30:40|186.98|184.58|187.05|184.65|187.05|184.65|186.98|184.58|0
1650292250000|2022-04-18 14:30:50|186.98|184.58|187.26|184.86|187.26|184.86|186.98|184.58|0
1650292260000|2022-04-18 14:31:00|187.19|184.79|187.26|184.86|187.26|184.86|187.12|184.72|0
1650292270000|2022-04-18 14:31:10|187.05|184.65|187.12|184.72|187.26|184.86|187.05|184.65|0
1650292280000|2022-04-18 14:31:20|187.05|184.65|186.98|184.58|187.05|184.65|186.98|184.58|0
1650292290000|2022-04-18 14:31:30|186.91|184.51|186.76|184.36|186.91|184.51|186.76|184.36|0
1650292300000|2022-04-18 14:31:40|186.98|184.58|186.94|184.54|186.98|184.58|186.84|184.44|0
1650292310000|2022-04-18 14:31:50|186.91|184.51|186.98|184.58|187.05|184.65|186.91|184.51|0
1650292320000|2022-04-18 14:32:00|186.91|184.51|186.98|184.58|186.98|184.58|186.91|184.51|0
1650292330000|2022-04-18 14:32:10|186.91|184.51|186.76|184.36|186.98|184.58|186.76|184.36|0
1650292340000|2022-04-18 14:32:20|186.91|184.51|187.19|184.79|187.19|184.79|186.91|184.51|0
1650292350000|2022-04-18 14:32:30|187.05|184.65|186.91|184.51|187.05|184.65|186.91|184.51|0
1650292360000|2022-04-18 14:32:40|186.84|184.44|186.76|184.36|186.84|184.44|186.69|184.29|0
1650292370000|2022-04-18 14:32:50|186.69|184.29|186.91|184.51|186.91|184.51|186.69|184.29|0
1650292380000|2022-04-18 14:33:00|187.12|184.72|187.19|184.79|187.19|184.79|187.09|184.69|0
1650292390000|2022-04-18 14:33:10|186.91|184.51|186.84|184.44|186.91|184.51|186.84|184.44|0
1650292400000|2022-04-18 14:33:20|186.98|184.58|186.91|184.51|186.98|184.58|186.91|184.51|0
1650292410000|2022-04-18 14:33:30|186.84|184.44|186.98|184.58|186.98|184.58|186.84|184.44|0
1650292420000|2022-04-18 14:33:40|186.91|184.51|186.76|184.36|186.91|184.51|186.76|184.36|0
1650292430000|2022-04-18 14:33:50|186.83|184.43|186.91|184.51|186.98|184.58|186.83|184.43|0
1650292440000|2022-04-18 14:34:00|186.83|184.43|186.83|184.43|186.98|184.58|186.83|184.43|0
1650292450000|2022-04-18 14:34:10|186.91|184.51|186.83|184.43|186.91|184.51|186.83|184.43|0
1650292460000|2022-04-18 14:34:20|186.91|184.51|186.62|184.22|186.91|184.51|186.62|184.22|0
1650292470000|2022-04-18 14:34:30|186.41|184.01|186.41|184.01|186.55|184.15|186.41|184.01|0
1650292480000|2022-04-18 14:34:40|186.27|183.87|186.34|183.94|186.41|184.01|186.27|183.87|0
1650292490000|2022-04-18 14:34:50|186.41|184.01|186.2|183.8|186.41|184.01|186.2|183.8|0
1650292500000|2022-04-18 14:35:00|186.12|183.72|186.12|183.72|186.12|183.72|186.12|183.72|0
1650292510000|2022-04-18 14:35:10|186.27|183.87|186.27|183.87|186.27|183.87|186.12|183.72|0
1650292520000|2022-04-18 14:35:20|186.37|183.97|186.62|184.22|186.62|184.22|186.34|183.94|0
1650292530000|2022-04-18 14:35:30|186.76|184.36|186.73|184.33|186.76|184.36|186.69|184.29|0
1650292540000|2022-04-18 14:35:40|186.76|184.36|186.76|184.36|186.76|184.36|186.69|184.29|0
1650292550000|2022-04-18 14:35:50|186.69|184.29|186.69|184.29|186.69|184.29|186.69|184.29|0
1650292560000|2022-04-18 14:36:00|186.55|184.15|186.62|184.22|186.62|184.22|186.41|184.01|0
1650292570000|2022-04-18 14:36:10|186.69|184.29|186.62|184.22|186.69|184.29|186.55|184.15|0
1650292580000|2022-04-18 14:36:20|186.55|184.15|186.83|184.43|186.83|184.43|186.55|184.15|0
1650292590000|2022-04-18 14:36:30|186.9|184.5|186.98|184.58|186.98|184.58|186.83|184.43|0
1650292600000|2022-04-18 14:36:40|187.12|184.72|187.12|184.72|187.19|184.79|187.05|184.65|0
1650292610000|2022-04-18 14:36:50|187.05|184.65|187.12|184.72|187.12|184.72|186.98|184.58|0
1650292620000|2022-04-18 14:37:00|187.05|184.65|186.9|184.5|187.05|184.65|186.9|184.5|0
1650292630000|2022-04-18 14:37:10|186.83|184.43|186.76|184.36|186.9|184.5|186.76|184.36|0
1650292640000|2022-04-18 14:37:20|186.69|184.29|186.51|184.11|186.69|184.29|186.51|184.11|0
1650292650000|2022-04-18 14:37:30|186.41|184.01|186.41|184.01|186.41|184.01|186.34|183.94|0
1650292660000|2022-04-18 14:37:40|186.48|184.08|186.55|184.15|186.55|184.15|186.48|184.08|0
1650292670000|2022-04-18 14:37:50|186.62|184.22|186.69|184.29|186.69|184.29|186.55|184.15|0
1650292680000|2022-04-18 14:38:00|186.48|184.08|187.05|184.65|187.05|184.65|186.48|184.08|0
1650292690000|2022-04-18 14:38:10|186.9|184.5|187.05|184.65|187.05|184.65|186.9|184.5|0
1650292700000|2022-04-18 14:38:20|186.98|184.58|186.83|184.43|186.98|184.58|186.83|184.43|0
1650292710000|2022-04-18 14:38:30|186.69|184.29|186.62|184.22|186.69|184.29|186.62|184.22|0
1650292720000|2022-04-18 14:38:40|186.66|184.26|186.48|184.08|186.69|184.29|186.48|184.08|0
1650292730000|2022-04-18 14:38:50|186.55|184.15|186.48|184.08|186.55|184.15|186.48|184.08|0
1650292740000|2022-04-18 14:39:00|186.51|184.11|186.62|184.22|186.62|184.22|186.51|184.11|0
1650292750000|2022-04-18 14:39:10|186.83|184.43|186.83|184.43|186.9|184.5|186.76|184.36|0
1650292760000|2022-04-18 14:39:20|186.69|184.29|186.58|184.18|186.69|184.29|186.55|184.15|0
1650292770000|2022-04-18 14:39:30|186.55|184.15|186.41|184.01|186.55|184.15|186.41|184.01|0
1650292780000|2022-04-18 14:39:40|186.33|183.93|186.33|183.93|186.33|183.93|186.26|183.86|0
1650292790000|2022-04-18 14:39:50|186.26|183.86|186.05|183.65|186.26|183.86|185.98|183.58|0
1650292800000|2022-04-18 14:40:00|185.77|183.37|185.56|183.16|185.77|183.37|185.56|183.16|0
1650292810000|2022-04-18 14:40:10|185.48|183.08|185.27|182.87|185.48|183.08|185.27|182.87|0
1650292820000|2022-04-18 14:40:20|185.13|182.73|185.34|182.94|185.34|182.94|185.13|182.73|0
1650292830000|2022-04-18 14:40:30|185.48|183.08|185.55|183.15|185.63|183.23|185.48|183.08|0
1650292840000|2022-04-18 14:40:40|185.63|183.23|185.63|183.23|185.63|183.23|185.55|183.15|0
1650292850000|2022-04-18 14:40:50|185.7|183.3|186.05|183.65|186.05|183.65|185.7|183.3|0
1650292860000|2022-04-18 14:41:00|185.98|183.58|185.84|183.44|185.98|183.58|185.84|183.44|0
1650292870000|2022-04-18 14:41:10|185.77|183.37|185.7|183.3|185.77|183.37|185.7|183.3|0
1650292880000|2022-04-18 14:41:20|185.77|183.37|185.63|183.23|185.77|183.37|185.55|183.15|0
1650292890000|2022-04-18 14:41:30|185.55|183.15|185.59|183.19|185.59|183.19|185.55|183.15|0
1650292900000|2022-04-18 14:41:40|185.55|183.15|185.63|183.23|185.63|183.23|185.55|183.15|0
1650292910000|2022-04-18 14:41:50|185.55|183.15|185.7|183.3|185.7|183.3|185.55|183.15|0
1650292920000|2022-04-18 14:42:00|185.63|183.23|185.55|183.15|185.63|183.23|185.34|182.94|0
1650292930000|2022-04-18 14:42:10|185.63|183.23|185.77|183.37|185.77|183.37|185.55|183.15|0
1650292940000|2022-04-18 14:42:20|185.7|183.3|185.7|183.3|185.77|183.37|185.7|183.3|0
1650292950000|2022-04-18 14:42:30|185.77|183.37|185.62|183.22|185.84|183.44|185.62|183.22|0
1650292960000|2022-04-18 14:42:40|185.7|183.3|185.55|183.15|185.7|183.3|185.55|183.15|0
1650292970000|2022-04-18 14:42:50|185.48|183.08|185.41|183.01|185.48|183.08|185.41|183.01|0
1650292980000|2022-04-18 14:43:00|185.55|183.15|185.27|182.87|185.55|183.15|185.27|182.87|0
1650292990000|2022-04-18 14:43:10|185.2|182.8|185.27|182.87|185.34|182.94|185.13|182.73|0
1650293000000|2022-04-18 14:43:20|185.34|182.94|185.62|183.22|185.62|183.22|185.34|182.94|0
1650293010000|2022-04-18 14:43:30|185.7|183.3|185.8|183.4|185.91|183.51|185.7|183.3|0
1650293020000|2022-04-18 14:43:40|185.77|183.37|186.02|183.62|186.02|183.62|185.77|183.37|0
1650293030000|2022-04-18 14:43:50|185.91|183.51|185.84|183.44|185.91|183.51|185.77|183.37|0
1650293040000|2022-04-18 14:44:00|186.19|183.79|186.4|184|186.4|184|186.12|183.72|0
1650293050000|2022-04-18 14:44:10|186.33|183.93|186.26|183.86|186.4|184|186.26|183.86|0
1650293060000|2022-04-18 14:44:20|186.12|183.72|186.12|183.72|186.19|183.79|186.12|183.72|0
1650293070000|2022-04-18 14:44:30|186.19|183.79|186.19|183.79|186.33|183.93|186.19|183.79|0
1650293080000|2022-04-18 14:44:40|186.12|183.72|185.91|183.51|186.12|183.72|185.91|183.51|0
1650293090000|2022-04-18 14:44:50|185.84|183.44|185.91|183.51|185.91|183.51|185.84|183.44|0
1650293100000|2022-04-18 14:45:00|185.77|183.37|185.55|183.15|185.77|183.37|185.55|183.15|0
1650293110000|2022-04-18 14:45:10|185.34|182.94|185.48|183.08|185.48|183.08|185.34|182.94|0
1650293120000|2022-04-18 14:45:20|185.62|183.22|185.91|183.51|185.91|183.51|185.62|183.22|0
1650293130000|2022-04-18 14:45:30|185.98|183.58|186.12|183.72|186.19|183.79|185.98|183.58|0
1650293140000|2022-04-18 14:45:40|185.98|183.58|186.19|183.79|186.19|183.79|185.87|183.47|0
1650293150000|2022-04-18 14:45:50|186.26|183.86|186.47|184.07|186.47|184.07|186.26|183.86|0
1650293160000|2022-04-18 14:46:00|186.62|184.22|186.54|184.14|186.62|184.22|186.54|184.14|0
1650293170000|2022-04-18 14:46:10|186.62|184.22|186.76|184.36|186.76|184.36|186.62|184.22|0
1650293180000|2022-04-18 14:46:20|186.62|184.22|186.76|184.36|186.76|184.36|186.62|184.22|0
1650293190000|2022-04-18 14:46:30|186.62|184.22|186.58|184.18|186.62|184.22|186.47|184.07|0
1650293200000|2022-04-18 14:46:40|186.62|184.22|186.62|184.22|186.62|184.22|186.54|184.14|0
1650293210000|2022-04-18 14:46:50|186.47|184.07|186.4|184|186.47|184.07|186.4|184|0
1650293220000|2022-04-18 14:47:00|186.33|183.93|186.16|183.76|186.33|183.93|186.16|183.76|0
1650293230000|2022-04-18 14:47:10|186.26|183.86|186.4|184|186.4|184|186.26|183.86|0
1650293240000|2022-04-18 14:47:20|186.33|183.93|186.26|183.86|186.4|184|186.26|183.86|0
1650293250000|2022-04-18 14:47:30|186.19|183.79|186.26|183.86|186.33|183.93|186.19|183.79|0
1650293260000|2022-04-18 14:47:40|186.23|183.83|186.12|183.72|186.26|183.86|186.12|183.72|0
1650293270000|2022-04-18 14:47:50|186.05|183.65|185.98|183.58|186.12|183.72|185.98|183.58|0
1650293280000|2022-04-18 14:48:00|185.91|183.51|185.91|183.51|185.94|183.54|185.91|183.51|0
1650293290000|2022-04-18 14:48:10|186.05|183.65|186.05|183.65|186.12|183.72|186.05|183.65|0
1650293300000|2022-04-18 14:48:20|185.98|183.58|185.83|183.43|185.98|183.58|185.83|183.43|0
1650293310000|2022-04-18 14:48:30|185.91|183.51|185.83|183.43|185.91|183.51|185.83|183.43|0
1650293320000|2022-04-18 14:48:40|185.76|183.36|185.83|183.43|185.83|183.43|185.76|183.36|0
1650293330000|2022-04-18 14:48:50|186.19|183.79|186.26|183.86|186.26|183.86|186.12|183.72|0
1650293340000|2022-04-18 14:49:00|186.33|183.93|186.33|183.93|186.33|183.93|186.33|183.93|0
1650293350000|2022-04-18 14:49:10|186.3|183.9|186.4|184|186.4|184|186.3|183.9|0
1650293360000|2022-04-18 14:49:20|186.33|183.93|186.19|183.79|186.33|183.93|186.19|183.79|0
1650293370000|2022-04-18 14:49:30|186.26|183.86|186.19|183.79|186.33|183.93|186.19|183.79|0
1650293380000|2022-04-18 14:49:40|186.12|183.72|186.12|183.72|186.19|183.79|186.12|183.72|0
1650293390000|2022-04-18 14:49:50|186.19|183.79|186.12|183.72|186.19|183.79|186.12|183.72|0
1650293400000|2022-04-18 14:50:00|186.19|183.79|186.12|183.72|186.19|183.79|186.12|183.72|0
1650293420000|2022-04-18 14:50:20|186.19|183.79|186.3|183.9|186.3|183.9|186.19|183.79|0
1650293430000|2022-04-18 14:50:30|186.33|183.93|186.54|184.14|186.54|184.14|186.33|183.93|0
1650293440000|2022-04-18 14:50:40|186.47|184.07|186.47|184.07|186.47|184.07|186.4|184|0
1650293450000|2022-04-18 14:50:50|186.54|184.14|186.54|184.14|186.61|184.21|186.54|184.14|0
1650293460000|2022-04-18 14:51:00|186.58|184.18|186.54|184.14|186.58|184.18|186.47|184.07|0
1650293470000|2022-04-18 14:51:10|186.68|184.28|186.76|184.36|186.83|184.43|186.68|184.28|0
1650293480000|2022-04-18 14:51:20|186.83|184.43|186.9|184.5|186.9|184.5|186.83|184.43|0
1650293490000|2022-04-18 14:51:30|186.97|184.57|186.97|184.57|186.97|184.57|186.97|184.57|0
1650293500000|2022-04-18 14:51:40|187.04|184.64|187.54|185.14|187.54|185.14|187.04|184.64|0
1650293510000|2022-04-18 14:51:50|187.68|185.28|187.47|185.07|187.75|185.35|187.4|185|0
1650293520000|2022-04-18 14:52:00|187.4|185|187.54|185.14|187.54|185.14|187.4|185|0
1650293530000|2022-04-18 14:52:10|187.47|185.07|187.68|185.28|187.68|185.28|187.47|185.07|0
1650293540000|2022-04-18 14:52:20|187.61|185.21|187.61|185.21|187.68|185.28|187.61|185.21|0
1650293550000|2022-04-18 14:52:30|187.54|185.14|187.54|185.14|187.54|185.14|187.47|185.07|0
1650293560000|2022-04-18 14:52:40|187.47|185.07|187.58|185.18|187.58|185.18|187.47|185.07|0
1650293570000|2022-04-18 14:52:50|187.4|185|187.32|184.92|187.4|185|187.32|184.92|0
1650293580000|2022-04-18 14:53:00|187.29|184.89|187.25|184.85|187.29|184.89|187.25|184.85|0
1650293590000|2022-04-18 14:53:10|187.4|185|187.61|185.21|187.61|185.21|187.4|185|0
1650293600000|2022-04-18 14:53:20|187.68|185.28|187.61|185.21|187.72|185.32|187.61|185.21|0
1650293610000|2022-04-18 14:53:30|187.68|185.28|187.82|185.42|187.82|185.42|187.68|185.28|0
1650293620000|2022-04-18 14:53:40|187.75|185.35|187.68|185.28|187.75|185.35|187.54|185.14|0
1650293630000|2022-04-18 14:53:50|187.75|185.35|187.82|185.42|187.82|185.42|187.75|185.35|0
1650293640000|2022-04-18 14:54:00|187.75|185.35|187.68|185.28|187.82|185.42|187.68|185.28|0
1650293650000|2022-04-18 14:54:10|187.61|185.21|187.9|185.5|187.9|185.5|187.61|185.21|0
1650293660000|2022-04-18 14:54:20|187.97|185.57|187.97|185.57|187.97|185.57|187.97|185.57|0
1650293670000|2022-04-18 14:54:30|187.9|185.5|187.9|185.5|187.97|185.57|187.9|185.5|0
1650293680000|2022-04-18 14:54:40|187.82|185.42|187.75|185.35|187.9|185.5|187.75|185.35|0
1650293690000|2022-04-18 14:54:50|187.82|185.42|187.75|185.35|187.82|185.42|187.72|185.32|0
1650293700000|2022-04-18 14:55:00|187.68|185.28|187.89|185.49|187.89|185.49|187.68|185.28|0
1650293710000|2022-04-18 14:55:10|187.97|185.57|188.47|186.07|188.47|186.07|187.97|185.57|0
1650293720000|2022-04-18 14:55:20|188.4|186|188.54|186.14|188.54|186.14|188.4|186|0
1650293730000|2022-04-18 14:55:30|188.61|186.21|188.04|185.64|188.61|186.21|188.04|185.64|0
1650293740000|2022-04-18 14:55:40|188.18|185.78|187.97|185.57|188.18|185.78|187.97|185.57|0
1650293750000|2022-04-18 14:55:50|187.89|185.49|187.97|185.57|188.04|185.64|187.89|185.49|0
1650293760000|2022-04-18 14:56:00|187.89|185.49|187.97|185.57|188.04|185.64|187.89|185.49|0
1650293770000|2022-04-18 14:56:10|188.04|185.64|187.97|185.57|188.11|185.71|187.97|185.57|0
1650293780000|2022-04-18 14:56:20|187.89|185.49|187.97|185.57|187.97|185.57|187.89|185.49|0
1650293790000|2022-04-18 14:56:30|187.93|185.53|187.82|185.42|187.93|185.53|187.75|185.35|0
1650293800000|2022-04-18 14:56:40|187.89|185.49|188.25|185.85|188.25|185.85|187.89|185.49|0
1650293810000|2022-04-18 14:56:50|188.4|186|188.54|186.14|188.54|186.14|188.4|186|0
1650293820000|2022-04-18 14:57:00|187.32|184.92|187.68|185.28|187.68|185.28|187.32|184.92|0
1650293830000|2022-04-18 14:57:10|187.53|185.13|187.53|185.13|187.6|185.2|187.53|185.13|0
1650293840000|2022-04-18 14:57:20|187.46|185.06|187.39|184.99|187.46|185.06|187.39|184.99|0
1650293850000|2022-04-18 14:57:30|187.32|184.92|187.78|185.38|187.78|185.38|187.25|184.85|0
1650293860000|2022-04-18 14:57:40|187.71|185.31|186.56|184.16|187.78|185.38|186.49|184.09|0
1650293870000|2022-04-18 14:57:50|186.49|184.09|187|184.6|187|184.6|186.49|184.09|0
1650293880000|2022-04-18 14:58:00|187.03|184.63|187.17|184.77|187.17|184.77|186.96|184.56|0
1650293890000|2022-04-18 14:58:10|187.1|184.7|187.03|184.63|187.1|184.7|187.03|184.63|0
1650293900000|2022-04-18 14:58:20|186.96|184.56|187.1|184.7|187.1|184.7|186.96|184.56|0
1650293910000|2022-04-18 14:58:30|187.03|184.63|186.96|184.56|187.03|184.63|186.96|184.56|0
1650293920000|2022-04-18 14:58:40|187.03|184.63|186.89|184.49|187.1|184.7|186.89|184.49|0
1650293930000|2022-04-18 14:58:50|186.82|184.42|186.82|184.42|186.82|184.42|186.82|184.42|0
1650293940000|2022-04-18 14:59:00|186.74|184.34|186.67|184.27|186.74|184.34|186.67|184.27|0
1650293950000|2022-04-18 14:59:10|186.74|184.34|186.67|184.27|186.74|184.34|186.67|184.27|0
1650293960000|2022-04-18 14:59:20|186.6|184.2|186.46|184.06|186.6|184.2|186.46|184.06|0
1650293970000|2022-04-18 14:59:30|186.5|184.1|186.5|184.1|186.53|184.13|186.5|184.1|0
1650293980000|2022-04-18 14:59:40|186.53|184.13|186.39|183.99|186.53|184.13|186.39|183.99|0
1650293990000|2022-04-18 14:59:50|186.46|184.06|186.42|184.02|186.46|184.06|186.42|184.02|0
1650294000000|2022-04-18 15:00:00|186.46|184.06|186.57|184.17|186.57|184.17|186.39|183.99|0
1650294010000|2022-04-18 15:00:10|186.71|184.31|186.39|183.99|186.82|184.42|186.39|183.99|0
1650294020000|2022-04-18 15:00:20|186.17|183.77|186.17|183.77|186.17|183.77|186.1|183.7|0
1650294030000|2022-04-18 15:00:30|186.32|183.92|186.53|184.13|186.53|184.13|186.32|183.92|0
1650294040000|2022-04-18 15:00:40|186.6|184.2|186.46|184.06|186.6|184.2|186.46|184.06|0
1650294050000|2022-04-18 15:00:50|186.53|184.13|186.6|184.2|186.6|184.2|186.53|184.13|0
1650294060000|2022-04-18 15:01:00|186.53|184.13|186.32|183.92|186.67|184.27|186.32|183.92|0
1650294070000|2022-04-18 15:01:10|186.46|184.06|186.6|184.2|186.6|184.2|186.32|183.92|0
1650294080000|2022-04-18 15:01:20|186.53|184.13|186.96|184.56|187.1|184.7|186.53|184.13|0
1650294090000|2022-04-18 15:01:30|186.89|184.49|186.67|184.27|186.96|184.56|186.67|184.27|0
1650294100000|2022-04-18 15:01:40|186.74|184.34|186.81|184.41|186.81|184.41|186.6|184.2|0
1650294110000|2022-04-18 15:01:50|186.74|184.34|186.67|184.27|186.81|184.41|186.67|184.27|0
1650294120000|2022-04-18 15:02:00|186.6|184.2|186.67|184.27|186.67|184.27|186.53|184.13|0
1650294130000|2022-04-18 15:02:10|186.6|184.2|186.39|183.99|186.67|184.27|186.39|183.99|0
1650294140000|2022-04-18 15:02:20|186.67|184.27|186.67|184.27|186.67|184.27|186.6|184.2|0
1650294150000|2022-04-18 15:02:30|186.74|184.34|186.31|183.91|186.74|184.34|186.31|183.91|0
1650294160000|2022-04-18 15:02:40|186.46|184.06|186.53|184.13|186.53|184.13|186.46|184.06|0
1650294170000|2022-04-18 15:02:50|186.46|184.06|186.53|184.13|186.67|184.27|186.46|184.06|0
1650294180000|2022-04-18 15:03:00|186.46|184.06|186.46|184.06|186.46|184.06|186.39|183.99|0
1650294190000|2022-04-18 15:03:10|186.39|183.99|186.46|184.06|186.53|184.13|186.39|183.99|0
1650294200000|2022-04-18 15:03:20|186.39|183.99|186.24|183.84|186.39|183.99|186.24|183.84|0
1650294210000|2022-04-18 15:03:30|186.17|183.77|186.03|183.63|186.17|183.77|185.96|183.56|0
1650294220000|2022-04-18 15:03:40|186.1|183.7|186.17|183.77|186.24|183.84|186.1|183.7|0
1650294230000|2022-04-18 15:03:50|186.1|183.7|186.03|183.63|186.1|183.7|186.03|183.63|0
1650294240000|2022-04-18 15:04:00|186.1|183.7|185.89|183.49|186.1|183.7|185.89|183.49|0
1650294250000|2022-04-18 15:04:10|185.74|183.34|185.82|183.42|185.96|183.56|185.74|183.34|0
1650294260000|2022-04-18 15:04:20|185.74|183.34|185.89|183.49|185.89|183.49|185.67|183.27|0
1650294270000|2022-04-18 15:04:30|186.1|183.7|186.03|183.63|186.1|183.7|186.03|183.63|0
1650294280000|2022-04-18 15:04:40|185.96|183.56|186.03|183.63|186.03|183.63|185.96|183.56|0
1650294290000|2022-04-18 15:04:50|185.89|183.49|185.67|183.27|185.96|183.56|185.67|183.27|0
1650294300000|2022-04-18 15:05:00|185.6|183.2|185.82|183.42|185.82|183.42|185.6|183.2|0
1650294310000|2022-04-18 15:05:10|185.74|183.34|185.6|183.2|185.74|183.34|185.6|183.2|0
1650294320000|2022-04-18 15:05:20|185.67|183.27|185.67|183.27|185.74|183.34|185.67|183.27|0
1650294330000|2022-04-18 15:05:30|185.64|183.24|185.53|183.13|185.64|183.24|185.53|183.13|0
1650294340000|2022-04-18 15:05:40|185.6|183.2|185.71|183.31|185.74|183.34|185.6|183.2|0
1650294350000|2022-04-18 15:05:50|185.6|183.2|185.67|183.27|185.67|183.27|185.6|183.2|0
1650294360000|2022-04-18 15:06:00|185.74|183.34|185.67|183.27|185.74|183.34|185.67|183.27|0
1650294370000|2022-04-18 15:06:10|185.74|183.34|185.6|183.2|185.74|183.34|185.6|183.2|0
1650294380000|2022-04-18 15:06:20|185.53|183.13|185.6|183.2|185.6|183.2|185.39|182.99|0
1650294390000|2022-04-18 15:06:30|185.67|183.27|185.89|183.49|185.89|183.49|185.67|183.27|0
1650294400000|2022-04-18 15:06:40|185.96|183.56|185.67|183.27|185.96|183.56|185.67|183.27|0
1650294410000|2022-04-18 15:06:50|185.74|183.34|185.6|183.2|185.74|183.34|185.53|183.13|0
1650294420000|2022-04-18 15:07:00|185.74|183.34|185.6|183.2|185.74|183.34|185.6|183.2|0
1650294430000|2022-04-18 15:07:10|185.81|183.41|185.74|183.34|185.81|183.41|185.74|183.34|0
1650294440000|2022-04-18 15:07:20|185.81|183.41|185.74|183.34|185.81|183.41|185.74|183.34|0
1650294450000|2022-04-18 15:07:30|185.67|183.27|185.81|183.41|185.81|183.41|185.67|183.27|0
1650294460000|2022-04-18 15:07:40|185.74|183.34|185.96|183.56|185.96|183.56|185.74|183.34|0
1650294470000|2022-04-18 15:07:50|185.92|183.52|186.1|183.7|186.1|183.7|185.92|183.52|0
1650294480000|2022-04-18 15:08:00|186.17|183.77|186.24|183.84|186.24|183.84|186.1|183.7|0
1650294490000|2022-04-18 15:08:10|186.1|183.7|186.03|183.63|186.1|183.7|186.03|183.63|0
1650294500000|2022-04-18 15:08:20|185.96|183.56|185.89|183.49|185.96|183.56|185.89|183.49|0
1650294510000|2022-04-18 15:08:30|185.96|183.56|185.96|183.56|186.03|183.63|185.89|183.49|0
1650294520000|2022-04-18 15:08:40|185.89|183.49|185.81|183.41|185.89|183.49|185.81|183.41|0
1650294530000|2022-04-18 15:08:50|185.74|183.34|185.88|183.48|185.88|183.48|185.67|183.27|0
1650294540000|2022-04-18 15:09:00|185.85|183.45|186.03|183.63|186.03|183.63|185.81|183.41|0
1650294550000|2022-04-18 15:09:10|185.96|183.56|186.03|183.63|186.1|183.7|185.96|183.56|0
1650294560000|2022-04-18 15:09:20|186.1|183.7|186.03|183.63|186.1|183.7|185.96|183.56|0
1650294570000|2022-04-18 15:09:30|186.1|183.7|186.17|183.77|186.24|183.84|186.1|183.7|0
1650294580000|2022-04-18 15:09:40|186.24|183.84|186.17|183.77|186.24|183.84|186.17|183.77|0
1650294590000|2022-04-18 15:09:50|186.24|183.84|186.45|184.05|186.45|184.05|186.24|183.84|0
1650294600000|2022-04-18 15:10:00|186.6|184.2|186.42|184.02|186.6|184.2|186.42|184.02|0
1650294610000|2022-04-18 15:10:10|186.67|184.27|186.67|184.27|186.81|184.41|186.67|184.27|0
1650294620000|2022-04-18 15:10:20|186.53|184.13|186.31|183.91|186.53|184.13|186.31|183.91|0
1650294630000|2022-04-18 15:10:30|186.38|183.98|186.38|183.98|186.45|184.05|186.38|183.98|0
1650294640000|2022-04-18 15:10:40|186.45|184.05|186.38|183.98|186.45|184.05|186.38|183.98|0
1650294650000|2022-04-18 15:10:50|186.45|184.05|186.31|183.91|186.45|184.05|186.31|183.91|0
1650294660000|2022-04-18 15:11:00|186.28|183.88|186.45|184.05|186.45|184.05|186.28|183.88|0
1650294670000|2022-04-18 15:11:10|186.52|184.12|186.49|184.09|186.52|184.12|186.45|184.05|0
1650294680000|2022-04-18 15:11:20|186.6|184.2|186.45|184.05|186.6|184.2|186.45|184.05|0
1650294690000|2022-04-18 15:11:30|186.38|183.98|186.38|183.98|186.38|183.98|186.31|183.91|0
1650294700000|2022-04-18 15:11:40|186.31|183.91|186.17|183.77|186.31|183.91|186.17|183.77|0
1650294710000|2022-04-18 15:11:50|186.1|183.7|186.17|183.77|186.17|183.77|186.03|183.63|0
1650294720000|2022-04-18 15:12:00|186.03|183.63|186.17|183.77|186.17|183.77|186.03|183.63|0
1650294730000|2022-04-18 15:12:10|186.24|183.84|186.52|184.12|186.52|184.12|186.24|183.84|0
1650294740000|2022-04-18 15:12:20|186.6|184.2|186.31|183.91|186.6|184.2|186.31|183.91|0
1650294750000|2022-04-18 15:12:30|186.38|183.98|186.28|183.88|186.45|184.05|186.28|183.88|0
1650294760000|2022-04-18 15:12:40|186.31|183.91|186.31|183.91|186.45|184.05|186.31|183.91|0
1650294770000|2022-04-18 15:12:50|186.17|183.77|186.31|183.91|186.31|183.91|186.17|183.77|0
1650294780000|2022-04-18 15:13:00|186.24|183.84|186.38|183.98|186.38|183.98|186.17|183.77|0
1650294790000|2022-04-18 15:13:10|186.24|183.84|186.38|183.98|186.38|183.98|186.17|183.77|0
1650294800000|2022-04-18 15:13:20|186.45|184.05|186.45|184.05|186.45|184.05|186.38|183.98|0
1650294810000|2022-04-18 15:13:30|186.52|184.12|186.52|184.12|186.52|184.12|186.52|184.12|0
1650294820000|2022-04-18 15:13:40|186.49|184.09|186.67|184.27|186.74|184.34|186.49|184.09|0
1650294830000|2022-04-18 15:13:50|186.45|184.05|186.42|184.02|186.52|184.12|186.42|184.02|0
1650294840000|2022-04-18 15:14:00|186.31|183.91|186.24|183.84|186.31|183.91|186.24|183.84|0
1650294850000|2022-04-18 15:14:10|186.17|183.77|186.24|183.84|186.24|183.84|186.17|183.77|0
1650294860000|2022-04-18 15:14:20|186.2|183.8|186.24|183.84|186.31|183.91|186.2|183.8|0
1650294870000|2022-04-18 15:14:30|186.31|183.91|186.45|184.05|186.45|184.05|186.24|183.84|0
1650294880000|2022-04-18 15:14:40|186.52|184.12|186.59|184.19|186.59|184.19|186.45|184.05|0
1650294890000|2022-04-18 15:14:50|186.52|184.12|186.67|184.27|186.67|184.27|186.52|184.12|0
1650294900000|2022-04-18 15:15:00|186.74|184.34|186.95|184.55|186.95|184.55|186.74|184.34|0
1650294910000|2022-04-18 15:15:10|186.67|184.27|186.59|184.19|186.67|184.27|186.52|184.12|0
1650294920000|2022-04-18 15:15:20|186.52|184.12|186.95|184.55|186.95|184.55|186.52|184.12|0
1650294930000|2022-04-18 15:15:30|187.02|184.62|187.02|184.62|187.17|184.77|187.02|184.62|0
1650294940000|2022-04-18 15:15:40|187.17|184.77|187.31|184.91|187.31|184.91|187.17|184.77|0
1650294950000|2022-04-18 15:15:50|187.24|184.84|187.24|184.84|187.31|184.91|187.24|184.84|0
1650294960000|2022-04-18 15:16:00|187.31|184.91|187.45|185.05|187.45|185.05|187.31|184.91|0
1650294970000|2022-04-18 15:16:10|187.52|185.12|187.59|185.19|187.59|185.19|187.52|185.12|0
1650294980000|2022-04-18 15:16:20|187.67|185.27|187.52|185.12|187.67|185.27|187.52|185.12|0
1650294990000|2022-04-18 15:16:30|187.59|185.19|187.59|185.19|187.59|185.19|187.52|185.12|0
1650295000000|2022-04-18 15:16:40|187.45|185.05|187.45|185.05|187.52|185.12|187.45|185.05|0
1650295010000|2022-04-18 15:16:50|187.49|185.09|187.31|184.91|187.49|185.09|187.31|184.91|0
1650295020000|2022-04-18 15:17:00|187.45|185.05|187.67|185.27|187.67|185.27|187.45|185.05|0
1650295030000|2022-04-18 15:17:10|187.59|185.19|187.67|185.27|187.67|185.27|187.59|185.19|0
1650295040000|2022-04-18 15:17:20|187.59|185.19|187.59|185.19|187.67|185.27|187.59|185.19|0
1650295050000|2022-04-18 15:17:30|187.67|185.27|187.95|185.55|187.95|185.55|187.67|185.27|0
1650295060000|2022-04-18 15:17:40|187.81|185.41|187.95|185.55|187.95|185.55|187.81|185.41|0
1650295070000|2022-04-18 15:17:50|187.88|185.48|187.95|185.55|188.02|185.62|187.88|185.48|0
1650295080000|2022-04-18 15:18:00|188.1|185.7|188.1|185.7|188.1|185.7|188.1|185.7|0
1650295090000|2022-04-18 15:18:10|188.02|185.62|188.02|185.62|188.1|185.7|188.02|185.62|0
1650295100000|2022-04-18 15:18:20|188.1|185.7|187.95|185.55|188.1|185.7|187.95|185.55|0
1650295110000|2022-04-18 15:18:30|188.02|185.62|188.1|185.7|188.1|185.7|188.02|185.62|0
1650295120000|2022-04-18 15:18:40|188.02|185.62|188.24|185.84|188.24|185.84|188.02|185.62|0
1650295130000|2022-04-18 15:18:50|188.38|185.98|188.02|185.62|188.38|185.98|188.02|185.62|0
1650295140000|2022-04-18 15:19:00|187.95|185.55|188.06|185.66|188.1|185.7|187.95|185.55|0
1650295150000|2022-04-18 15:19:10|188.02|185.62|188.1|185.7|188.1|185.7|187.95|185.55|0
1650295160000|2022-04-18 15:19:20|188.02|185.62|188.02|185.62|188.02|185.62|187.95|185.55|0
1650295170000|2022-04-18 15:19:30|187.95|185.55|187.81|185.41|187.95|185.55|187.81|185.41|0
1650295180000|2022-04-18 15:19:40|187.88|185.48|187.88|185.48|187.88|185.48|187.81|185.41|0
1650295190000|2022-04-18 15:19:50|187.95|185.55|187.95|185.55|187.95|185.55|187.88|185.48|0
1650295200000|2022-04-18 15:20:00|187.88|185.48|187.81|185.41|187.95|185.55|187.81|185.41|0
1650295210000|2022-04-18 15:20:10|187.88|185.48|187.88|185.48|187.95|185.55|187.81|185.41|0
1650295220000|2022-04-18 15:20:20|187.81|185.41|187.59|185.19|187.81|185.41|187.59|185.19|0
1650295230000|2022-04-18 15:20:30|187.66|185.26|187.74|185.34|187.81|185.41|187.66|185.26|0
1650295240000|2022-04-18 15:20:40|187.88|185.48|187.88|185.48|187.95|185.55|187.88|185.48|0
1650295250000|2022-04-18 15:20:50|187.92|185.52|188.09|185.69|188.09|185.69|187.92|185.52|0
1650295260000|2022-04-18 15:21:00|188.24|185.84|188.53|186.13|188.53|186.13|188.24|185.84|0
1650295270000|2022-04-18 15:21:10|188.45|186.05|188.31|185.91|188.45|186.05|188.31|185.91|0
1650295280000|2022-04-18 15:21:20|188.45|186.05|188.38|185.98|188.53|186.13|188.38|185.98|0
1650295290000|2022-04-18 15:21:30|188.24|185.84|188.31|185.91|188.31|185.91|188.17|185.77|0
1650295300000|2022-04-18 15:21:40|188.38|185.98|188.38|185.98|188.45|186.05|188.38|185.98|0
1650295310000|2022-04-18 15:21:50|188.31|185.91|188.2|185.8|188.31|185.91|188.2|185.8|0
1650295320000|2022-04-18 15:22:00|188.38|185.98|188.67|186.27|188.67|186.27|188.38|185.98|0
1650295330000|2022-04-18 15:22:10|188.6|186.2|188.89|186.49|188.89|186.49|188.6|186.2|0
1650295340000|2022-04-18 15:22:20|188.81|186.41|188.6|186.2|188.81|186.41|188.6|186.2|0
1650295350000|2022-04-18 15:22:30|188.67|186.27|188.74|186.34|188.74|186.34|188.67|186.27|0
1650295360000|2022-04-18 15:22:40|188.67|186.27|188.96|186.56|188.96|186.56|188.67|186.27|0
1650295370000|2022-04-18 15:22:50|188.85|186.45|188.81|186.41|188.85|186.45|188.74|186.34|0
1650295380000|2022-04-18 15:23:00|188.74|186.34|188.81|186.41|188.81|186.41|188.67|186.27|0
1650295390000|2022-04-18 15:23:10|188.89|186.49|188.74|186.34|188.89|186.49|188.67|186.27|0
1650295400000|2022-04-18 15:23:20|188.67|186.27|188.6|186.2|188.67|186.27|188.6|186.2|0
1650295410000|2022-04-18 15:23:30|188.53|186.13|188.74|186.34|188.74|186.34|188.53|186.13|0
1650295420000|2022-04-18 15:23:40|188.89|186.49|188.96|186.56|188.96|186.56|188.89|186.49|0
1650295430000|2022-04-18 15:23:50|189.03|186.63|188.96|186.56|189.03|186.63|188.89|186.49|0
1650295440000|2022-04-18 15:24:00|189.1|186.7|189.75|187.35|189.75|187.35|189.1|186.7|0
1650295450000|2022-04-18 15:24:10|189.68|187.28|189.68|187.28|189.75|187.35|189.68|187.28|0
1650295460000|2022-04-18 15:24:20|189.82|187.42|189.9|187.5|189.9|187.5|189.75|187.35|0
1650295470000|2022-04-18 15:24:30|189.97|187.57|189.82|187.42|189.97|187.57|189.82|187.42|0
1650295480000|2022-04-18 15:24:40|189.68|187.28|189.53|187.13|189.68|187.28|189.53|187.13|0
1650295490000|2022-04-18 15:24:50|189.68|187.28|189.9|187.5|189.9|187.5|189.68|187.28|0
1650295500000|2022-04-18 15:25:00|190.11|187.71|190.15|187.75|190.19|187.79|190.11|187.71|0
1650295510000|2022-04-18 15:25:10|189.97|187.57|189.9|187.5|189.97|187.57|189.82|187.42|0
1650295520000|2022-04-18 15:25:20|189.97|187.57|189.97|187.57|189.97|187.57|189.9|187.5|0
1650295530000|2022-04-18 15:25:30|189.9|187.5|189.75|187.35|189.9|187.5|189.75|187.35|0
1650295540000|2022-04-18 15:25:40|189.68|187.28|189.68|187.28|189.72|187.32|189.68|187.28|0
1650295550000|2022-04-18 15:25:50|189.75|187.35|189.75|187.35|189.75|187.35|189.64|187.24|0
1650295560000|2022-04-18 15:26:00|189.82|187.42|189.79|187.39|189.82|187.42|189.79|187.39|0
1650295570000|2022-04-18 15:26:10|189.82|187.42|190.11|187.71|190.11|187.71|189.82|187.42|0
1650295580000|2022-04-18 15:26:20|190.04|187.64|189.97|187.57|190.11|187.71|189.9|187.5|0
1650295590000|2022-04-18 15:26:30|189.9|187.5|189.93|187.53|189.93|187.53|189.9|187.5|0
1650295600000|2022-04-18 15:26:40|189.9|187.5|190.11|187.71|190.11|187.71|189.9|187.5|0
1650295610000|2022-04-18 15:26:50|190.18|187.78|189.97|187.57|190.18|187.78|189.97|187.57|0
1650295620000|2022-04-18 15:27:00|190.11|187.71|190.8|188.4|190.8|188.4|190.11|187.71|0
1650295630000|2022-04-18 15:27:10|190.69|188.29|190.91|188.51|190.94|188.54|190.69|188.29|0
1650295640000|2022-04-18 15:27:20|191.02|188.62|189.79|187.39|191.02|188.62|189.64|187.24|0
1650295650000|2022-04-18 15:27:30|189.72|187.32|189.79|187.39|189.79|187.39|189.64|187.24|0
1650295660000|2022-04-18 15:27:40|189.86|187.46|190.01|187.61|190.01|187.61|189.86|187.46|0
1650295670000|2022-04-18 15:27:50|190.08|187.68|190.08|187.68|190.08|187.68|190.01|187.61|0
1650295680000|2022-04-18 15:28:00|190.22|187.82|190.22|187.82|190.22|187.82|190.15|187.75|0
1650295690000|2022-04-18 15:28:10|190.15|187.75|190.22|187.82|190.22|187.82|190.15|187.75|0
1650295700000|2022-04-18 15:28:20|190.15|187.75|190.22|187.82|190.22|187.82|190.08|187.68|0
1650295710000|2022-04-18 15:28:30|190.15|187.75|190.08|187.68|190.15|187.75|190.01|187.61|0
1650295720000|2022-04-18 15:28:40|190.01|187.61|190.01|187.61|190.08|187.68|189.93|187.53|0
1650295730000|2022-04-18 15:28:50|189.93|187.53|189.79|187.39|189.93|187.53|189.72|187.32|0
1650295740000|2022-04-18 15:29:00|189.72|187.32|189.68|187.28|189.72|187.32|189.64|187.24|0
1650295750000|2022-04-18 15:29:10|189.64|187.24|189.64|187.24|189.72|187.32|189.64|187.24|0
1650295760000|2022-04-18 15:29:20|189.57|187.17|189.43|187.03|189.57|187.17|189.43|187.03|0
1650295770000|2022-04-18 15:29:30|189.35|186.95|189.21|186.81|189.35|186.95|189.21|186.81|0
1650295780000|2022-04-18 15:29:40|189.28|186.88|189.43|187.03|189.5|187.1|189.21|186.81|0
1650295790000|2022-04-18 15:29:50|189.35|186.95|189.5|187.1|189.5|187.1|189.35|186.95|0
1650295800000|2022-04-18 15:30:00|189.64|187.24|189.43|187.03|189.64|187.24|189.43|187.03|0
1650295810000|2022-04-18 15:30:10|189.35|186.95|189.57|187.17|189.57|187.17|189.28|186.88|0
1650295820000|2022-04-18 15:30:20|189.5|187.1|189.57|187.17|189.57|187.17|189.5|187.1|0
1650295830000|2022-04-18 15:30:30|189.43|187.03|189.57|187.17|189.64|187.24|189.43|187.03|0
1650295840000|2022-04-18 15:30:40|189.64|187.24|189.57|187.17|189.64|187.24|189.57|187.17|0
1650295850000|2022-04-18 15:30:50|189.5|187.1|189.35|186.95|189.5|187.1|189.35|186.95|0
1650295860000|2022-04-18 15:31:00|189.43|187.03|189.5|187.1|189.57|187.17|189.43|187.03|0
1650295870000|2022-04-18 15:31:10|189.57|187.17|189.57|187.17|189.57|187.17|189.5|187.1|0
1650295880000|2022-04-18 15:31:20|189.5|187.1|189.35|186.95|189.5|187.1|189.32|186.92|0
1650295890000|2022-04-18 15:31:30|189.43|187.03|189.5|187.1|189.5|187.1|189.35|186.95|0
1650295900000|2022-04-18 15:31:40|189.57|187.17|189.43|187.03|189.57|187.17|189.43|187.03|0
1650295910000|2022-04-18 15:31:50|189.35|186.95|189.57|187.17|189.57|187.17|189.35|186.95|0
1650295920000|2022-04-18 15:32:00|189.5|187.1|189.57|187.17|189.57|187.17|189.35|186.95|0
1650295930000|2022-04-18 15:32:10|189.71|187.31|189.86|187.46|189.86|187.46|189.71|187.31|0
1650295940000|2022-04-18 15:32:20|189.71|187.31|189.71|187.31|189.71|187.31|189.57|187.17|0
1650295950000|2022-04-18 15:32:30|189.57|187.17|189.57|187.17|189.57|187.17|189.5|187.1|0
1650295960000|2022-04-18 15:32:40|189.71|187.31|189.86|187.46|189.86|187.46|189.71|187.31|0
1650295970000|2022-04-18 15:32:50|189.93|187.53|189.86|187.46|189.93|187.53|189.79|187.39|0
1650295980000|2022-04-18 15:33:00|190.22|187.82|190.37|187.97|190.37|187.97|190.22|187.82|0
1650295990000|2022-04-18 15:33:10|190.29|187.89|190.29|187.89|190.29|187.89|190.26|187.86|0
1650296000000|2022-04-18 15:33:20|190.22|187.82|190.29|187.89|190.29|187.89|190.22|187.82|0
1650296010000|2022-04-18 15:33:30|190.33|187.93|190.51|188.11|190.51|188.11|190.33|187.93|0
1650296020000|2022-04-18 15:33:40|190.44|188.04|190.44|188.04|190.48|188.08|190.44|188.04|0
1650296030000|2022-04-18 15:33:50|190.59|188.19|190.51|188.11|190.59|188.19|190.51|188.11|0
1650296040000|2022-04-18 15:34:00|190.59|188.19|190.59|188.19|190.59|188.19|190.51|188.11|0
1650296050000|2022-04-18 15:34:10|190.51|188.11|190.37|187.97|190.51|188.11|190.37|187.97|0
1650296060000|2022-04-18 15:34:20|190.29|187.89|190.29|187.89|190.44|188.04|190.29|187.89|0
1650296070000|2022-04-18 15:34:30|190.22|187.82|190.15|187.75|190.22|187.82|190.15|187.75|0
1650296080000|2022-04-18 15:34:40|190|187.6|190.15|187.75|190.15|187.75|190|187.6|0
1650296090000|2022-04-18 15:34:50|190.08|187.68|190.08|187.68|190.15|187.75|190.08|187.68|0
1650296100000|2022-04-18 15:35:00|190|187.6|190.22|187.82|190.22|187.82|189.93|187.53|0
1650296110000|2022-04-18 15:35:10|190.15|187.75|190.37|187.97|190.37|187.97|190.08|187.68|0
1650296120000|2022-04-18 15:35:20|190.29|187.89|190.37|187.97|190.37|187.97|190.22|187.82|0
1650296130000|2022-04-18 15:35:30|190.29|187.89|190.22|187.82|190.29|187.89|190.22|187.82|0
1650296140000|2022-04-18 15:35:40|190.08|187.68|190.15|187.75|190.15|187.75|190|187.6|0
1650296150000|2022-04-18 15:35:50|190.22|187.82|190.29|187.89|190.29|187.89|190.22|187.82|0
1650296160000|2022-04-18 15:36:00|190.15|187.75|190.22|187.82|190.22|187.82|190.15|187.75|0
1650296170000|2022-04-18 15:36:10|190.26|187.86|190.22|187.82|190.26|187.86|190.15|187.75|0
1650296180000|2022-04-18 15:36:20|190.29|187.89|190.48|188.08|190.48|188.08|190.29|187.89|0
1650296190000|2022-04-18 15:36:30|190.37|187.97|190.58|188.18|190.58|188.18|190.37|187.97|0
1650296200000|2022-04-18 15:36:40|190.66|188.26|190.66|188.26|190.66|188.26|190.66|188.26|0
1650296210000|2022-04-18 15:36:50|190.51|188.11|190.44|188.04|190.58|188.18|190.44|188.04|0
1650296220000|2022-04-18 15:37:00|190.51|188.11|190.51|188.11|190.51|188.11|190.51|188.11|0
1650296230000|2022-04-18 15:37:10|190.44|188.04|190.37|187.97|190.44|188.04|190.37|187.97|0
1650296240000|2022-04-18 15:37:20|190.29|187.89|190.37|187.97|190.37|187.97|190.29|187.89|0
1650296250000|2022-04-18 15:37:30|190.29|187.89|190.37|187.97|190.44|188.04|190.29|187.89|0
1650296260000|2022-04-18 15:37:40|190.51|188.11|190.58|188.18|190.58|188.18|190.51|188.11|0
1650296270000|2022-04-18 15:37:50|190.51|188.11|190.55|188.15|190.58|188.18|190.51|188.11|0
1650296280000|2022-04-18 15:38:00|190.51|188.11|190.8|188.4|190.8|188.4|190.51|188.11|0
1650296290000|2022-04-18 15:38:10|190.87|188.47|190.8|188.4|190.87|188.47|190.8|188.4|0
1650296300000|2022-04-18 15:38:20|190.73|188.33|190.8|188.4|190.87|188.47|190.73|188.33|0
1650296310000|2022-04-18 15:38:30|190.73|188.33|190.73|188.33|190.8|188.4|190.73|188.33|0
1650296320000|2022-04-18 15:38:40|190.8|188.4|190.66|188.26|190.8|188.4|190.66|188.26|0
1650296330000|2022-04-18 15:38:50|190.58|188.18|190.58|188.18|190.66|188.26|190.58|188.18|0
1650296340000|2022-04-18 15:39:00|190.51|188.11|190.73|188.33|190.73|188.33|190.51|188.11|0
1650296350000|2022-04-18 15:39:10|190.8|188.4|190.8|188.4|190.8|188.4|190.73|188.33|0
1650296360000|2022-04-18 15:39:20|190.87|188.47|191.09|188.69|191.09|188.69|190.87|188.47|0
1650296370000|2022-04-18 15:39:30|191.31|188.91|191.17|188.77|191.38|188.98|191.17|188.77|0
1650296380000|2022-04-18 15:39:40|191.02|188.62|191.02|188.62|191.02|188.62|190.95|188.55|0
1650296390000|2022-04-18 15:39:50|190.95|188.55|191.02|188.62|191.02|188.62|190.95|188.55|0
1650296400000|2022-04-18 15:40:00|191.09|188.69|191.24|188.84|191.24|188.84|191.09|188.69|0
1650296410000|2022-04-18 15:40:10|191.31|188.91|191.24|188.84|191.53|189.13|191.24|188.84|0
1650296420000|2022-04-18 15:40:20|191.31|188.91|191.53|189.13|191.53|189.13|191.31|188.91|0
1650296430000|2022-04-18 15:40:30|191.46|189.06|191.46|189.06|191.46|189.06|191.46|189.06|0
1650296440000|2022-04-18 15:40:40|191.38|188.98|191.53|189.13|191.53|189.13|191.38|188.98|0
1650296450000|2022-04-18 15:40:50|191.6|189.2|191.53|189.13|191.6|189.2|191.53|189.13|0
1650296460000|2022-04-18 15:41:00|191.46|189.06|191.31|188.91|191.46|189.06|191.31|188.91|0
1650296470000|2022-04-18 15:41:10|191.24|188.84|191.31|188.91|191.31|188.91|191.24|188.84|0
1650296480000|2022-04-18 15:41:20|191.09|188.69|191.09|188.69|191.16|188.76|191.09|188.69|0
1650296490000|2022-04-18 15:41:30|191.16|188.76|190.95|188.55|191.16|188.76|190.95|188.55|0
1650296500000|2022-04-18 15:41:40|191.09|188.69|191.31|188.91|191.31|188.91|191.09|188.69|0
1650296510000|2022-04-18 15:41:50|191.24|188.84|191.09|188.69|191.24|188.84|191.09|188.69|0
1650296520000|2022-04-18 15:42:00|191.02|188.62|191.02|188.62|191.09|188.69|191.02|188.62|0
1650296530000|2022-04-18 15:42:10|190.95|188.55|190.87|188.47|191.16|188.76|190.87|188.47|0
1650296540000|2022-04-18 15:42:20|190.95|188.55|190.95|188.55|190.95|188.55|190.95|188.55|0
1650296550000|2022-04-18 15:42:30|190.8|188.4|190.65|188.25|190.8|188.4|190.65|188.25|0
1650296560000|2022-04-18 15:42:40|190.58|188.18|190.65|188.25|190.65|188.25|190.58|188.18|0
1650296570000|2022-04-18 15:42:50|190.73|188.33|190.73|188.33|190.73|188.33|190.65|188.25|0
1650296580000|2022-04-18 15:43:00|190.65|188.25|190.65|188.25|190.73|188.33|190.65|188.25|0
1650296590000|2022-04-18 15:43:10|190.73|188.33|190.73|188.33|190.73|188.33|190.65|188.25|0
1650296600000|2022-04-18 15:43:20|190.8|188.4|190.8|188.4|190.8|188.4|190.8|188.4|0
1650296610000|2022-04-18 15:43:30|190.87|188.47|190.8|188.4|190.87|188.47|190.8|188.4|0
1650296620000|2022-04-18 15:43:40|190.73|188.33|190.65|188.25|190.73|188.33|190.65|188.25|0
1650296630000|2022-04-18 15:43:50|190.58|188.18|190.51|188.11|190.58|188.18|190.51|188.11|0
1650296640000|2022-04-18 15:44:00|190.58|188.18|190.73|188.33|190.73|188.33|190.58|188.18|0
1650296650000|2022-04-18 15:44:10|190.76|188.36|190.87|188.47|190.87|188.47|190.76|188.36|0
1650296660000|2022-04-18 15:44:20|190.8|188.4|190.65|188.25|190.8|188.4|190.62|188.22|0
1650296670000|2022-04-18 15:44:30|190.58|188.18|190.58|188.18|190.65|188.25|190.58|188.18|0
1650296680000|2022-04-18 15:44:40|190.65|188.25|190.65|188.25|190.65|188.25|190.58|188.18|0
1650296690000|2022-04-18 15:44:50|190.73|188.33|190.8|188.4|190.8|188.4|190.73|188.33|0
1650296700000|2022-04-18 15:45:00|190.73|188.33|190.73|188.33|191.02|188.62|190.73|188.33|0
1650296710000|2022-04-18 15:45:10|190.8|188.4|190.73|188.33|190.8|188.4|190.73|188.33|0
1650296720000|2022-04-18 15:45:20|190.8|188.4|190.94|188.54|190.94|188.54|190.8|188.4|0
1650296730000|2022-04-18 15:45:30|191.02|188.62|190.87|188.47|191.02|188.62|190.87|188.47|0
1650296740000|2022-04-18 15:45:40|190.73|188.33|190.94|188.54|190.94|188.54|190.73|188.33|0
1650296750000|2022-04-18 15:45:50|190.87|188.47|190.8|188.4|190.94|188.54|190.8|188.4|0
1650296760000|2022-04-18 15:46:00|190.91|188.51|191.02|188.62|191.02|188.62|190.87|188.47|0
1650296770000|2022-04-18 15:46:10|191.09|188.69|190.87|188.47|191.09|188.69|190.87|188.47|0
1650296780000|2022-04-18 15:46:20|190.91|188.51|190.8|188.4|190.91|188.51|190.8|188.4|0
1650296790000|2022-04-18 15:46:30|190.87|188.47|190.8|188.4|190.87|188.47|190.73|188.33|0
1650296800000|2022-04-18 15:46:40|190.87|188.47|190.87|188.47|190.94|188.54|190.87|188.47|0
1650296810000|2022-04-18 15:46:50|190.94|188.54|190.94|188.54|190.94|188.54|190.91|188.51|0
1650296820000|2022-04-18 15:47:00|191.16|188.76|191.16|188.76|191.16|188.76|191.09|188.69|0
1650296830000|2022-04-18 15:47:10|191.24|188.84|191.09|188.69|191.24|188.84|191.09|188.69|0
1650296840000|2022-04-18 15:47:20|191.16|188.76|191.24|188.84|191.24|188.84|191.16|188.76|0
1650296850000|2022-04-18 15:47:30|191.23|188.83|191.38|188.98|191.38|188.98|191.23|188.83|0
1650296860000|2022-04-18 15:47:40|191.45|189.05|191.53|189.13|191.53|189.13|191.45|189.05|0
1650296870000|2022-04-18 15:47:50|191.45|189.05|191.45|189.05|191.45|189.05|191.38|188.98|0
1650296880000|2022-04-18 15:48:00|191.38|188.98|191.49|189.09|191.49|189.09|191.38|188.98|0
1650296890000|2022-04-18 15:48:10|191.38|188.98|191.82|189.42|191.82|189.42|191.31|188.91|0
1650296900000|2022-04-18 15:48:20|192.04|189.64|191.97|189.57|192.11|189.71|191.97|189.57|0
1650296910000|2022-04-18 15:48:30|192.04|189.64|192.18|189.78|192.18|189.78|192.04|189.64|0
1650296920000|2022-04-18 15:48:40|192.26|189.86|192.11|189.71|192.26|189.86|192.11|189.71|0
1650296930000|2022-04-18 15:48:50|192.26|189.86|192.26|189.86|192.26|189.86|192.26|189.86|0
1650296940000|2022-04-18 15:49:00|192.3|189.9|192.33|189.93|192.33|189.93|192.18|189.78|0
1650296950000|2022-04-18 15:49:10|192.4|190|192.44|190.04|192.48|190.08|192.4|190|0
1650296960000|2022-04-18 15:49:20|192.33|189.93|192.48|190.08|192.55|190.15|192.33|189.93|0
1650296970000|2022-04-18 15:49:30|192.55|190.15|192.4|190|192.55|190.15|192.4|190|0
1650296980000|2022-04-18 15:49:40|192.33|189.93|192.33|189.93|192.33|189.93|192.33|189.93|0
1650296990000|2022-04-18 15:49:50|192.4|190|192.48|190.08|192.48|190.08|192.4|190|0
1650297000000|2022-04-18 15:50:00|192.4|190|192.62|190.22|192.62|190.22|192.4|190|0
1650297010000|2022-04-18 15:50:10|192.55|190.15|192.4|190|192.55|190.15|192.4|190|0
1650297020000|2022-04-18 15:50:20|192.48|190.08|192.4|190|192.48|190.08|192.4|190|0
1650297030000|2022-04-18 15:50:30|192.26|189.86|192.48|190.08|192.48|190.08|192.26|189.86|0
1650297040000|2022-04-18 15:50:40|192.4|190|192.48|190.08|192.55|190.15|192.4|190|0
1650297050000|2022-04-18 15:50:50|192.4|190|192.26|189.86|192.4|190|192.26|189.86|0
1650297060000|2022-04-18 15:51:00|192.18|189.78|192.26|189.86|192.26|189.86|192.18|189.78|0
1650297070000|2022-04-18 15:51:10|192.33|189.93|192.11|189.71|192.33|189.93|192.11|189.71|0
1650297080000|2022-04-18 15:51:20|192.18|189.78|192.18|189.78|192.18|189.78|192.18|189.78|0
1650297090000|2022-04-18 15:51:30|192.11|189.71|192.18|189.78|192.18|189.78|192.04|189.64|0
1650297100000|2022-04-18 15:51:40|192.15|189.75|191.96|189.56|192.15|189.75|191.96|189.56|0
1650297110000|2022-04-18 15:51:50|192.04|189.64|192.11|189.71|192.11|189.71|192|189.6|0
1650297120000|2022-04-18 15:52:00|191.96|189.56|191.96|189.56|191.96|189.56|191.89|189.49|0
1650297130000|2022-04-18 15:52:10|191.89|189.49|191.89|189.49|191.89|189.49|191.82|189.42|0
1650297140000|2022-04-18 15:52:20|191.82|189.42|191.82|189.42|191.82|189.42|191.74|189.34|0
1650297150000|2022-04-18 15:52:30|191.89|189.49|191.67|189.27|191.89|189.49|191.67|189.27|0
1650297160000|2022-04-18 15:52:40|191.52|189.12|191.38|188.98|191.52|189.12|191.31|188.91|0
1650297170000|2022-04-18 15:52:50|191.31|188.91|191.31|188.91|191.31|188.91|191.31|188.91|0
1650297180000|2022-04-18 15:53:00|191.23|188.83|191.23|188.83|191.23|188.83|191.16|188.76|0
1650297190000|2022-04-18 15:53:10|191.31|188.91|191.23|188.83|191.38|188.98|191.23|188.83|0
1650297200000|2022-04-18 15:53:20|191.31|188.91|191.23|188.83|191.31|188.91|191.23|188.83|0
1650297210000|2022-04-18 15:53:30|191.16|188.76|191.16|188.76|191.23|188.83|191.16|188.76|0
1650297220000|2022-04-18 15:53:40|191.23|188.83|191.23|188.83|191.23|188.83|191.16|188.76|0
1650297230000|2022-04-18 15:53:50|191.31|188.91|191.52|189.12|191.52|189.12|191.31|188.91|0
1650297240000|2022-04-18 15:54:00|191.45|189.05|191.6|189.2|191.6|189.2|191.45|189.05|0
1650297250000|2022-04-18 15:54:10|191.52|189.12|191.52|189.12|191.6|189.2|191.52|189.12|0
1650297260000|2022-04-18 15:54:20|191.45|189.05|191.45|189.05|191.45|189.05|191.38|188.98|0
1650297270000|2022-04-18 15:54:30|191.38|188.98|191.45|189.05|191.45|189.05|191.38|188.98|0
1650297280000|2022-04-18 15:54:40|191.38|188.98|191.3|188.9|191.38|188.98|191.3|188.9|0
1650297290000|2022-04-18 15:54:50|191.23|188.83|191.16|188.76|191.23|188.83|191.16|188.76|0
1650297300000|2022-04-18 15:55:00|191.27|188.87|190.79|188.39|191.27|188.87|190.79|188.39|0
1650297310000|2022-04-18 15:55:10|190.87|188.47|190.94|188.54|190.94|188.54|190.87|188.47|0
1650297320000|2022-04-18 15:55:20|191.01|188.61|191.01|188.61|191.01|188.61|190.87|188.47|0
1650297330000|2022-04-18 15:55:30|190.94|188.54|191.27|188.87|191.27|188.87|190.94|188.54|0
1650297340000|2022-04-18 15:55:40|191.3|188.9|191.3|188.9|191.3|188.9|191.3|188.9|0
1650297350000|2022-04-18 15:55:50|191.38|188.98|191.38|188.98|191.38|188.98|191.38|188.98|0
1650297360000|2022-04-18 15:56:00|191.3|188.9|191.16|188.76|191.3|188.9|191.16|188.76|0
1650297370000|2022-04-18 15:56:10|191.23|188.83|191.09|188.69|191.23|188.83|191.09|188.69|0
1650297380000|2022-04-18 15:56:20|191.01|188.61|190.87|188.47|191.01|188.61|190.87|188.47|0
1650297390000|2022-04-18 15:56:30|190.79|188.39|190.79|188.39|190.79|188.39|190.79|188.39|0
1650297400000|2022-04-18 15:56:40|190.87|188.47|190.94|188.54|190.94|188.54|190.87|188.47|0
1650297410000|2022-04-18 15:56:50|190.87|188.47|190.79|188.39|190.87|188.47|190.79|188.39|0
1650297420000|2022-04-18 15:57:00|190.72|188.32|190.65|188.25|190.79|188.39|190.65|188.25|0
1650297430000|2022-04-18 15:57:10|190.72|188.32|190.65|188.25|190.72|188.32|190.65|188.25|0
1650297440000|2022-04-18 15:57:20|190.57|188.17|190.36|187.96|190.57|188.17|190.36|187.96|0
1650297450000|2022-04-18 15:57:30|190.28|187.88|190.36|187.96|190.43|188.03|190.28|187.88|0
1650297460000|2022-04-18 15:57:40|190.43|188.03|190.43|188.03|190.43|188.03|190.43|188.03|0
1650297470000|2022-04-18 15:57:50|190.36|187.96|190.5|188.1|190.5|188.1|190.36|187.96|0
1650297480000|2022-04-18 15:58:00|190.36|187.96|190.57|188.17|190.57|188.17|190.36|187.96|0
1650297490000|2022-04-18 15:58:10|190.65|188.25|190.57|188.17|190.65|188.25|190.5|188.1|0
1650297500000|2022-04-18 15:58:20|190.5|188.1|190.5|188.1|190.5|188.1|190.5|188.1|0
1650297510000|2022-04-18 15:58:30|190.43|188.03|190.43|188.03|190.5|188.1|190.43|188.03|0
1650297520000|2022-04-18 15:58:40|190.28|187.88|190.14|187.74|190.28|187.88|190.14|187.74|0
1650297530000|2022-04-18 15:58:50|190.28|187.88|190.28|187.88|190.28|187.88|190.21|187.81|0
1650297540000|2022-04-18 15:59:00|190.21|187.81|190.07|187.67|190.21|187.81|190.07|187.67|0
1650297550000|2022-04-18 15:59:10|190.14|187.74|189.99|187.59|190.14|187.74|189.99|187.59|0
1650297560000|2022-04-18 15:59:20|190.07|187.67|190.07|187.67|190.14|187.74|190.07|187.67|0
1650297570000|2022-04-18 15:59:30|189.92|187.52|189.92|187.52|189.92|187.52|189.92|187.52|0
1650297580000|2022-04-18 15:59:40|189.85|187.45|189.85|187.45|189.92|187.52|189.85|187.45|0
1650297590000|2022-04-18 15:59:50|189.92|187.52|189.99|187.59|189.99|187.59|189.85|187.45|0
1650297600000|2022-04-18 16:00:00|190.06|187.66|190.06|187.66|190.06|187.66|189.99|187.59|0
1650297610000|2022-04-18 16:00:10|190.14|187.74|190.21|187.81|190.21|187.81|190.14|187.74|0
1650297620000|2022-04-18 16:00:20|189.99|187.59|190.14|187.74|190.14|187.74|189.99|187.59|0
1650297630000|2022-04-18 16:00:30|189.99|187.59|189.85|187.45|189.99|187.59|189.85|187.45|0
1650297640000|2022-04-18 16:00:40|189.77|187.37|190.06|187.66|190.06|187.66|189.77|187.37|0
1650297650000|2022-04-18 16:00:50|190.14|187.74|190.28|187.88|190.28|187.88|190.14|187.74|0
1650297660000|2022-04-18 16:01:00|190.21|187.81|190.35|187.95|190.35|187.95|190.21|187.81|0
1650297670000|2022-04-18 16:01:10|190.43|188.03|190.35|187.95|190.43|188.03|190.28|187.88|0
1650297680000|2022-04-18 16:01:20|190.28|187.88|190.28|187.88|190.35|187.95|190.28|187.88|0
1650297690000|2022-04-18 16:01:30|190.35|187.95|190.28|187.88|190.35|187.95|190.28|187.88|0
1650297700000|2022-04-18 16:01:40|190.21|187.81|190.43|188.03|190.43|188.03|190.21|187.81|0
1650297710000|2022-04-18 16:01:50|190.35|187.95|190.28|187.88|190.39|187.99|190.28|187.88|0
1650297720000|2022-04-18 16:02:00|190.35|187.95|190.5|188.1|190.5|188.1|190.35|187.95|0
1650297730000|2022-04-18 16:02:10|190.54|188.14|190.65|188.25|190.65|188.25|190.5|188.1|0
1650297740000|2022-04-18 16:02:20|190.57|188.17|190.72|188.32|190.72|188.32|190.57|188.17|0
1650297750000|2022-04-18 16:02:30|190.65|188.25|190.65|188.25|190.65|188.25|190.65|188.25|0
1650297760000|2022-04-18 16:02:40|190.72|188.32|190.72|188.32|190.79|188.39|190.72|188.32|0
1650297770000|2022-04-18 16:02:50|190.57|188.17|190.64|188.24|190.64|188.24|190.57|188.17|0
1650297780000|2022-04-18 16:03:00|190.72|188.32|190.94|188.54|190.94|188.54|190.72|188.32|0
1650297790000|2022-04-18 16:03:10|191.01|188.61|191.01|188.61|191.05|188.65|191.01|188.61|0
1650297800000|2022-04-18 16:03:20|191.08|188.68|190.86|188.46|191.08|188.68|190.86|188.46|0
1650297810000|2022-04-18 16:03:30|190.79|188.39|190.57|188.17|190.79|188.39|190.57|188.17|0
1650297820000|2022-04-18 16:03:40|190.43|188.03|190.64|188.24|190.64|188.24|190.43|188.03|0
1650297830000|2022-04-18 16:03:50|190.72|188.32|190.86|188.46|190.86|188.46|190.72|188.32|0
1650297840000|2022-04-18 16:04:00|191.01|188.61|191.15|188.75|191.15|188.75|191.01|188.61|0
1650297850000|2022-04-18 16:04:10|191.37|188.97|191.23|188.83|191.37|188.97|191.23|188.83|0
1650297860000|2022-04-18 16:04:20|191.08|188.68|191.27|188.87|191.27|188.87|191.08|188.68|0
1650297870000|2022-04-18 16:04:30|191.3|188.9|191.15|188.75|191.3|188.9|191.15|188.75|0
1650297880000|2022-04-18 16:04:40|191.01|188.61|190.94|188.54|191.01|188.61|190.94|188.54|0
1650297890000|2022-04-18 16:04:50|190.86|188.46|190.79|188.39|190.86|188.46|190.79|188.39|0
1650297900000|2022-04-18 16:05:00|190.83|188.43|190.79|188.39|190.86|188.46|190.79|188.39|0
1650297910000|2022-04-18 16:05:10|190.94|188.54|191.01|188.61|191.01|188.61|190.86|188.46|0
1650297920000|2022-04-18 16:05:20|191.15|188.75|191.08|188.68|191.15|188.75|191.08|188.68|0
1650297930000|2022-04-18 16:05:30|191.15|188.75|191.15|188.75|191.15|188.75|191.12|188.72|0
1650297940000|2022-04-18 16:05:40|191.08|188.68|191.01|188.61|191.08|188.68|191.01|188.61|0
1650297950000|2022-04-18 16:05:50|190.97|188.57|190.93|188.53|191.01|188.61|190.93|188.53|0
1650297960000|2022-04-18 16:06:00|190.86|188.46|190.79|188.39|190.93|188.53|190.79|188.39|0
1650297970000|2022-04-18 16:06:10|190.83|188.43|190.64|188.24|190.83|188.43|190.64|188.24|0
1650297980000|2022-04-18 16:06:20|190.57|188.17|190.35|187.95|190.57|188.17|190.28|187.88|0
1650297990000|2022-04-18 16:06:30|190.43|188.03|190.39|187.99|190.5|188.1|190.39|187.99|0
1650298000000|2022-04-18 16:06:40|190.43|188.03|190.35|187.95|190.43|188.03|190.35|187.95|0
1650298010000|2022-04-18 16:06:50|190.42|188.02|190.42|188.02|190.42|188.02|190.35|187.95|0
1650298020000|2022-04-18 16:07:00|190.35|187.95|190.42|188.02|190.42|188.02|190.28|187.88|0
1650298030000|2022-04-18 16:07:10|190.28|187.88|190.21|187.81|190.28|187.88|190.13|187.73|0
1650298040000|2022-04-18 16:07:20|190.13|187.73|190.35|187.95|190.35|187.95|190.13|187.73|0
1650298050000|2022-04-18 16:07:30|190.42|188.02|190.42|188.02|190.42|188.02|190.42|188.02|0
1650298060000|2022-04-18 16:07:40|190.35|187.95|190.24|187.84|190.42|188.02|190.24|187.84|0
1650298070000|2022-04-18 16:07:50|190.35|187.95|190.35|187.95|190.35|187.95|190.28|187.88|0
1650298080000|2022-04-18 16:08:00|190.42|188.02|190.5|188.1|190.5|188.1|190.42|188.02|0
1650298090000|2022-04-18 16:08:10|190.42|188.02|190.57|188.17|190.57|188.17|190.42|188.02|0
1650298100000|2022-04-18 16:08:20|190.72|188.32|190.72|188.32|190.72|188.32|190.64|188.24|0
1650298110000|2022-04-18 16:08:30|190.64|188.24|190.86|188.46|190.86|188.46|190.64|188.24|0
1650298120000|2022-04-18 16:08:40|190.79|188.39|190.93|188.53|190.93|188.53|190.79|188.39|0
1650298130000|2022-04-18 16:08:50|190.86|188.46|190.86|188.46|190.86|188.46|190.79|188.39|0
1650298140000|2022-04-18 16:09:00|190.93|188.53|191.15|188.75|191.15|188.75|190.93|188.53|0
1650298150000|2022-04-18 16:09:10|191.08|188.68|191.08|188.68|191.08|188.68|191.01|188.61|0
1650298160000|2022-04-18 16:09:20|191.01|188.61|190.79|188.39|191.01|188.61|190.79|188.39|0
1650298170000|2022-04-18 16:09:30|190.86|188.46|191.08|188.68|191.08|188.68|190.86|188.46|0
1650298180000|2022-04-18 16:09:40|191.15|188.75|191.22|188.82|191.22|188.82|191.15|188.75|0
1650298190000|2022-04-18 16:09:50|191.3|188.9|191.34|188.94|191.37|188.97|191.22|188.82|0
1650298200000|2022-04-18 16:10:00|191.44|189.04|191.15|188.75|191.44|189.04|191.15|188.75|0
1650298210000|2022-04-18 16:10:10|191.37|188.97|191.37|188.97|191.44|189.04|191.3|188.9|0
1650298220000|2022-04-18 16:10:20|191.22|188.82|191.52|189.12|191.59|189.19|191.22|188.82|0
1650298230000|2022-04-18 16:10:30|191.59|189.19|191.88|189.48|191.88|189.48|191.55|189.15|0
1650298240000|2022-04-18 16:10:40|191.96|189.56|192.03|189.63|192.03|189.63|191.92|189.52|0
1650298250000|2022-04-18 16:10:50|192.1|189.7|192.32|189.92|192.32|189.92|192.1|189.7|0
1650298260000|2022-04-18 16:11:00|192.25|189.85|192.17|189.77|192.32|189.92|192.17|189.77|0
1650298270000|2022-04-18 16:11:10|192.54|190.14|192.61|190.21|192.76|190.36|192.54|190.14|0
1650298280000|2022-04-18 16:11:20|192.25|189.85|192.47|190.07|192.47|190.07|192.25|189.85|0
1650298290000|2022-04-18 16:11:30|192.54|190.14|192.61|190.21|192.69|190.29|192.54|190.14|0
1650298300000|2022-04-18 16:11:40|192.69|190.29|192.69|190.29|192.69|190.29|192.69|190.29|0
1650298310000|2022-04-18 16:11:50|192.73|190.33|192.54|190.14|192.73|190.33|192.54|190.14|0
1650298320000|2022-04-18 16:12:00|192.47|190.07|192.54|190.14|192.54|190.14|192.39|189.99|0
1650298330000|2022-04-18 16:12:10|192.47|190.07|192.39|189.99|192.47|190.07|192.39|189.99|0
1650298340000|2022-04-18 16:12:20|192.32|189.92|192.29|189.89|192.32|189.92|192.25|189.85|0
1650298350000|2022-04-18 16:12:30|192.25|189.85|192.17|189.77|192.25|189.85|192.17|189.77|0
1650298360000|2022-04-18 16:12:40|192.1|189.7|192.1|189.7|192.1|189.7|192.1|189.7|0
1650298370000|2022-04-18 16:12:50|192.03|189.63|192.17|189.77|192.17|189.77|192.03|189.63|0
1650298380000|2022-04-18 16:13:00|192.1|189.7|192.17|189.77|192.17|189.77|192.1|189.7|0
1650298390000|2022-04-18 16:13:10|192.1|189.7|192.17|189.77|192.25|189.85|192.1|189.7|0
1650298400000|2022-04-18 16:13:20|192.1|189.7|192.03|189.63|192.1|189.7|192.03|189.63|0
1650298410000|2022-04-18 16:13:30|192.25|189.85|192.25|189.85|192.25|189.85|192.25|189.85|0
1650298420000|2022-04-18 16:13:40|192.32|189.92|192.32|189.92|192.32|189.92|192.17|189.77|0
1650298430000|2022-04-18 16:13:50|192.25|189.85|192.32|189.92|192.32|189.92|192.25|189.85|0
1650298440000|2022-04-18 16:14:00|192.28|189.88|192.32|189.92|192.32|189.92|192.25|189.85|0
1650298450000|2022-04-18 16:14:10|192.47|190.07|192.76|190.36|192.98|190.58|192.47|190.07|0
1650298460000|2022-04-18 16:14:20|192.61|190.21|192.69|190.29|192.69|190.29|192.61|190.21|0
1650298470000|2022-04-18 16:14:30|192.54|190.14|192.61|190.21|192.61|190.21|192.54|190.14|0
1650298480000|2022-04-18 16:14:40|192.54|190.14|192.61|190.21|192.69|190.29|192.54|190.14|0
1650298490000|2022-04-18 16:14:50|192.69|190.29|192.61|190.21|192.69|190.29|192.61|190.21|0
1650298500000|2022-04-18 16:15:00|192.69|190.29|192.61|190.21|192.69|190.29|192.58|190.18|0
1650298510000|2022-04-18 16:15:10|192.54|190.14|192.91|190.51|192.91|190.51|192.54|190.14|0
1650298520000|2022-04-18 16:15:20|192.98|190.58|193.05|190.65|193.05|190.65|192.94|190.54|0
1650298530000|2022-04-18 16:15:30|193.13|190.73|193.27|190.87|193.27|190.87|193.13|190.73|0
1650298540000|2022-04-18 16:15:40|193.35|190.95|193.31|190.91|193.35|190.95|193.24|190.84|0
1650298550000|2022-04-18 16:15:50|193.27|190.87|193.2|190.8|193.27|190.87|193.2|190.8|0
1650298560000|2022-04-18 16:16:00|193.27|190.87|193.27|190.87|193.27|190.87|193.27|190.87|0
1650298570000|2022-04-18 16:16:10|193.35|190.95|193.49|191.09|193.49|191.09|193.35|190.95|0
1650298580000|2022-04-18 16:16:20|193.35|190.95|192.98|190.58|193.35|190.95|192.98|190.58|0
1650298590000|2022-04-18 16:16:30|193.05|190.65|193.05|190.65|193.05|190.65|192.98|190.58|0
1650298600000|2022-04-18 16:16:40|193.13|190.73|192.91|190.51|193.13|190.73|192.91|190.51|0
1650298610000|2022-04-18 16:16:50|192.83|190.43|192.83|190.43|192.83|190.43|192.83|190.43|0
1650298620000|2022-04-18 16:17:00|192.91|190.51|193.05|190.65|194.28|191.88|192.91|190.51|0
1650298630000|2022-04-18 16:17:10|193.2|190.8|193.27|190.87|193.27|190.87|193.2|190.8|0
1650298640000|2022-04-18 16:17:20|193.2|190.8|193.35|190.95|193.35|190.95|193.2|190.8|0
1650298650000|2022-04-18 16:17:30|193.27|190.87|193.27|190.87|193.27|190.87|193.27|190.87|0
1650298660000|2022-04-18 16:17:40|193.2|190.8|193.27|190.87|193.27|190.87|193.2|190.8|0
1650298670000|2022-04-18 16:17:50|193.35|190.95|193.2|190.8|193.35|190.95|193.2|190.8|0
1650298680000|2022-04-18 16:18:00|193.27|190.87|192.98|190.58|193.27|190.87|192.98|190.58|0
1650298690000|2022-04-18 16:18:10|192.83|190.43|192.83|190.43|192.83|190.43|192.68|190.28|0
1650298700000|2022-04-18 16:18:20|192.98|190.58|193.05|190.65|193.13|190.73|192.98|190.58|0
1650298710000|2022-04-18 16:18:30|193.02|190.62|193.13|190.73|193.13|190.73|193.02|190.62|0
1650298720000|2022-04-18 16:18:40|193.09|190.69|193.35|190.95|193.35|190.95|193.09|190.69|0
1650298740000|2022-04-18 16:19:00|193.27|190.87|193.27|190.87|193.31|190.91|193.27|190.87|0
1650298750000|2022-04-18 16:19:10|193.35|190.95|193.27|190.87|193.35|190.95|193.27|190.87|0
1650298760000|2022-04-18 16:19:20|193.35|190.95|193.35|190.95|193.35|190.95|193.2|190.8|0
1650298770000|2022-04-18 16:19:30|193.42|191.02|193.49|191.09|193.49|191.09|193.42|191.02|0
1650298780000|2022-04-18 16:19:40|193.42|191.02|193.42|191.02|193.42|191.02|193.35|190.95|0
1650298790000|2022-04-18 16:19:50|193.27|190.87|193.27|190.87|193.31|190.91|193.27|190.87|0
1650298800000|2022-04-18 16:20:00|193.35|190.95|193.27|190.87|193.35|190.95|193.27|190.87|0
1650298810000|2022-04-18 16:20:10|193.13|190.73|193.12|190.72|193.13|190.73|193.12|190.72|0
1650298820000|2022-04-18 16:20:20|192.98|190.58|192.98|190.58|193.05|190.65|192.9|190.5|0
1650298830000|2022-04-18 16:20:30|193.05|190.65|193.02|190.62|193.05|190.65|192.98|190.58|0
1650298840000|2022-04-18 16:20:40|193.09|190.69|193.05|190.65|193.12|190.72|193.05|190.65|0
1650298850000|2022-04-18 16:20:50|193.02|190.62|193.05|190.65|193.05|190.65|193.02|190.62|0
1650298860000|2022-04-18 16:21:00|193.2|190.8|193.42|191.02|193.42|191.02|193.2|190.8|0
1650298870000|2022-04-18 16:21:10|193.49|191.09|193.49|191.09|193.49|191.09|193.42|191.02|0
1650298880000|2022-04-18 16:21:20|193.35|190.95|193.35|190.95|193.49|191.09|193.35|190.95|0
1650298890000|2022-04-18 16:21:30|193.42|191.02|193.31|190.91|193.42|191.02|193.31|190.91|0
1650298900000|2022-04-18 16:21:40|193.35|190.95|193.35|190.95|193.42|191.02|193.35|190.95|0
1650298910000|2022-04-18 16:21:50|193.49|191.09|193.49|191.09|193.49|191.09|193.49|191.09|0
1650298920000|2022-04-18 16:22:00|193.42|191.02|193.42|191.02|193.42|191.02|193.42|191.02|0
1650298930000|2022-04-18 16:22:10|193.34|190.94|193.42|191.02|193.42|191.02|193.27|190.87|0
1650298940000|2022-04-18 16:22:20|193.34|190.94|193.34|190.94|193.49|191.09|193.34|190.94|0
1650298950000|2022-04-18 16:22:30|193.42|191.02|193.42|191.02|193.49|191.09|193.42|191.02|0
1650298960000|2022-04-18 16:22:40|193.34|190.94|193.34|190.94|193.34|190.94|193.2|190.8|0
1650298970000|2022-04-18 16:22:50|193.49|191.09|193.49|191.09|193.49|191.09|193.49|191.09|0
1650298980000|2022-04-18 16:23:00|193.42|191.02|193.42|191.02|193.42|191.02|193.42|191.02|0
1650298990000|2022-04-18 16:23:10|193.34|190.94|193.34|190.94|193.42|191.02|193.34|190.94|0
1650299000000|2022-04-18 16:23:20|193.42|191.02|193.42|191.02|193.42|191.02|193.42|191.02|0
1650299010000|2022-04-18 16:23:30|193.49|191.09|193.34|190.94|193.49|191.09|193.34|190.94|0
1650299020000|2022-04-18 16:23:40|193.42|191.02|193.49|191.09|193.49|191.09|193.42|191.02|0
1650299030000|2022-04-18 16:23:50|193.34|190.94|193.27|190.87|193.34|190.94|193.27|190.87|0
1650299040000|2022-04-18 16:24:00|193.2|190.8|193.12|190.72|193.31|190.91|193.12|190.72|0
1650299050000|2022-04-18 16:24:10|193.2|190.8|193.2|190.8|193.27|190.87|193.2|190.8|0
1650299060000|2022-04-18 16:24:20|193.34|190.94|193.23|190.83|193.34|190.94|193.12|190.72|0
1650299070000|2022-04-18 16:24:30|193.12|190.72|193.12|190.72|193.2|190.8|193.12|190.72|0
1650299080000|2022-04-18 16:24:40|193.05|190.65|192.9|190.5|193.12|190.72|192.9|190.5|0
1650299090000|2022-04-18 16:24:50|192.83|190.43|192.9|190.5|192.9|190.5|192.83|190.43|0
1650299100000|2022-04-18 16:25:00|192.83|190.43|193.05|190.65|193.05|190.65|192.83|190.43|0
1650299110000|2022-04-18 16:25:10|192.98|190.58|193.12|190.72|193.12|190.72|192.98|190.58|0
1650299120000|2022-04-18 16:25:20|193.2|190.8|193.2|190.8|193.27|190.87|193.2|190.8|0
1650299130000|2022-04-18 16:25:30|193.34|190.94|193.31|190.91|193.34|190.94|193.2|190.8|0
1650299140000|2022-04-18 16:25:40|193.27|190.87|193.12|190.72|193.27|190.87|193.12|190.72|0
1650299150000|2022-04-18 16:25:50|193.27|190.87|193.31|190.91|193.31|190.91|193.23|190.83|0
1650299160000|2022-04-18 16:26:00|193.27|190.87|193.64|191.24|193.71|191.31|193.27|190.87|0
1650299170000|2022-04-18 16:26:10|193.71|191.31|193.86|191.46|193.86|191.46|193.71|191.31|0
1650299180000|2022-04-18 16:26:20|193.79|191.39|193.86|191.46|193.86|191.46|193.79|191.39|0
1650299190000|2022-04-18 16:26:30|193.79|191.39|193.93|191.53|193.93|191.53|193.79|191.39|0
1650299200000|2022-04-18 16:26:40|193.86|191.46|193.71|191.31|193.86|191.46|193.71|191.31|0
1650299210000|2022-04-18 16:26:50|193.64|191.24|193.71|191.31|193.71|191.31|193.56|191.16|0
1650299220000|2022-04-18 16:27:00|193.78|191.38|193.34|190.94|193.78|191.38|193.34|190.94|0
1650299230000|2022-04-18 16:27:10|193.27|190.87|193.27|190.87|193.27|190.87|193.2|190.8|0
1650299240000|2022-04-18 16:27:20|193.31|190.91|193.42|191.02|193.42|191.02|193.27|190.87|0
1650299250000|2022-04-18 16:27:30|193.49|191.09|193.27|190.87|193.49|191.09|193.2|190.8|0
1650299260000|2022-04-18 16:27:40|193.2|190.8|193.2|190.8|193.2|190.8|193.12|190.72|0
1650299270000|2022-04-18 16:27:50|193.05|190.65|193.2|190.8|193.2|190.8|193.05|190.65|0
1650299280000|2022-04-18 16:28:00|193.42|191.02|193.42|191.02|193.49|191.09|193.42|191.02|0
1650299290000|2022-04-18 16:28:10|193.34|190.94|193.19|190.79|193.34|190.94|193.19|190.79|0
1650299300000|2022-04-18 16:28:20|193.27|190.87|193.19|190.79|193.27|190.87|193.19|190.79|0
1650299310000|2022-04-18 16:28:30|193.27|190.87|193.19|190.79|193.34|190.94|193.19|190.79|0
1650299320000|2022-04-18 16:28:40|193.27|190.87|193.09|190.69|193.27|190.87|193.09|190.69|0
1650299330000|2022-04-18 16:28:50|193.05|190.65|193.12|190.72|193.12|190.72|193.05|190.65|0
1650299340000|2022-04-18 16:29:00|193.27|190.87|193.34|190.94|193.34|190.94|193.19|190.79|0
1650299350000|2022-04-18 16:29:10|193.27|190.87|193.19|190.79|193.34|190.94|193.19|190.79|0
1650299360000|2022-04-18 16:29:20|193.23|190.83|193.34|190.94|193.42|191.02|193.23|190.83|0
1650299370000|2022-04-18 16:29:30|193.42|191.02|193.27|190.87|193.42|191.02|193.27|190.87|0
1650299380000|2022-04-18 16:29:40|193.19|190.79|193.19|190.79|193.19|190.79|193.19|190.79|0
1650299390000|2022-04-18 16:29:50|193.34|190.94|193.56|191.16|193.56|191.16|193.34|190.94|0
1650299400000|2022-04-18 16:30:00|193.64|191.24|193.34|190.94|193.64|191.24|193.34|190.94|0
1650299410000|2022-04-18 16:30:10|193.27|190.87|193.41|191.01|193.41|191.01|193.27|190.87|0
1650299420000|2022-04-18 16:30:20|193.27|190.87|193.12|190.72|193.27|190.87|193.12|190.72|0
1650299430000|2022-04-18 16:30:30|193.27|190.87|193.27|190.87|193.27|190.87|193.19|190.79|0
1650299440000|2022-04-18 16:30:40|193.19|190.79|193.27|190.87|193.27|190.87|193.16|190.76|0
1650299450000|2022-04-18 16:30:50|193.34|190.94|193.34|190.94|193.41|191.01|193.34|190.94|0
1650299460000|2022-04-18 16:31:00|193.19|190.79|193.41|191.01|193.41|191.01|193.19|190.79|0
1650299470000|2022-04-18 16:31:10|193.34|190.94|193.34|190.94|193.34|190.94|193.34|190.94|0
1650299480000|2022-04-18 16:31:20|193.27|190.87|193.27|190.87|193.27|190.87|193.27|190.87|0
1650299490000|2022-04-18 16:31:30|193.31|190.91|193.27|190.87|193.34|190.94|193.19|190.79|0
1650299500000|2022-04-18 16:31:40|193.19|190.79|193.23|190.83|193.23|190.83|193.19|190.79|0
1650299510000|2022-04-18 16:31:50|193.27|190.87|193.27|190.87|193.27|190.87|193.19|190.79|0
1650299520000|2022-04-18 16:32:00|193.19|190.79|193.19|190.79|193.19|190.79|193.12|190.72|0
1650299530000|2022-04-18 16:32:10|193.27|190.87|193.56|191.16|193.56|191.16|193.27|190.87|0
1650299540000|2022-04-18 16:32:20|193.19|190.79|193.56|191.16|193.56|191.16|193.19|190.79|0
1650299550000|2022-04-18 16:32:30|193.41|191.01|193.71|191.31|193.71|191.31|193.41|191.01|0
1650299560000|2022-04-18 16:32:40|193.67|191.27|193.41|191.01|193.67|191.27|193.41|191.01|0
1650299570000|2022-04-18 16:32:50|193.49|191.09|193.56|191.16|193.56|191.16|193.49|191.09|0
1650299580000|2022-04-18 16:33:00|193.49|191.09|193.71|191.31|193.71|191.31|193.49|191.09|0
1650299590000|2022-04-18 16:33:10|193.63|191.23|193.78|191.38|193.78|191.38|193.63|191.23|0
1650299600000|2022-04-18 16:33:20|193.86|191.46|193.78|191.38|193.93|191.53|193.78|191.38|0
1650299610000|2022-04-18 16:33:30|193.86|191.46|193.86|191.46|193.93|191.53|193.78|191.38|0
1650299620000|2022-04-18 16:33:40|193.78|191.38|193.86|191.46|193.86|191.46|193.78|191.38|0
1650299630000|2022-04-18 16:33:50|193.93|191.53|194|191.6|194|191.6|193.93|191.53|0
1650299640000|2022-04-18 16:34:00|194.22|191.82|193.78|191.38|194.22|191.82|193.78|191.38|0
1650299650000|2022-04-18 16:34:10|193.71|191.31|193.86|191.46|193.86|191.46|193.71|191.31|0
1650299660000|2022-04-18 16:34:20|193.78|191.38|193.93|191.53|193.93|191.53|193.71|191.31|0
1650299670000|2022-04-18 16:34:30|193.86|191.46|193.78|191.38|193.86|191.46|193.78|191.38|0
1650299680000|2022-04-18 16:34:40|193.71|191.31|193.71|191.31|193.71|191.31|193.63|191.23|0
1650299690000|2022-04-18 16:34:50|193.63|191.23|193.49|191.09|193.63|191.23|193.49|191.09|0
1650299700000|2022-04-18 16:35:00|193.41|191.01|193.19|190.79|193.41|191.01|193.19|190.79|0
1650299710000|2022-04-18 16:35:10|193.04|190.64|193.04|190.64|193.12|190.72|192.97|190.57|0
1650299720000|2022-04-18 16:35:20|192.97|190.57|192.9|190.5|192.97|190.57|192.82|190.42|0
1650299730000|2022-04-18 16:35:30|192.97|190.57|193.04|190.64|193.04|190.64|192.97|190.57|0
1650299740000|2022-04-18 16:35:40|193.12|190.72|193.04|190.64|193.27|190.87|193.04|190.64|0
1650299750000|2022-04-18 16:35:50|193.12|190.72|193.19|190.79|193.19|190.79|193.12|190.72|0
1650299760000|2022-04-18 16:36:00|193.23|190.83|193.19|190.79|193.26|190.86|193.19|190.79|0
1650299770000|2022-04-18 16:36:10|193.12|190.72|193.26|190.86|193.26|190.86|193.12|190.72|0
1650299780000|2022-04-18 16:36:20|193.23|190.83|192.97|190.57|193.23|190.83|192.97|190.57|0
1650299790000|2022-04-18 16:36:30|193.01|190.61|193.04|190.64|193.04|190.64|192.97|190.57|0
1650299800000|2022-04-18 16:36:40|193.12|190.72|193.12|190.72|193.12|190.72|193.12|190.72|0
1650299810000|2022-04-18 16:36:50|193.04|190.64|193.26|190.86|193.26|190.86|193.04|190.64|0
1650299820000|2022-04-18 16:37:00|193.34|190.94|193.34|190.94|193.34|190.94|193.26|190.86|0
1650299830000|2022-04-18 16:37:10|193.26|190.86|193.26|190.86|193.26|190.86|193.19|190.79|0
1650299840000|2022-04-18 16:37:20|193.34|190.94|193.26|190.86|193.34|190.94|193.26|190.86|0
1650299850000|2022-04-18 16:37:30|193.34|190.94|193.12|190.72|193.34|190.94|193.12|190.72|0
1650299860000|2022-04-18 16:37:40|193.04|190.64|193.26|190.86|193.26|190.86|193.04|190.64|0
1650299870000|2022-04-18 16:37:50|193.19|190.79|193.19|190.79|193.19|190.79|193.12|190.72|0
1650299880000|2022-04-18 16:38:00|193.26|190.86|193.26|190.86|193.34|190.94|193.26|190.86|0
1650299890000|2022-04-18 16:38:10|193.34|190.94|193.78|191.38|193.78|191.38|193.34|190.94|0
1650299900000|2022-04-18 16:38:20|193.85|191.45|193.56|191.16|193.85|191.45|193.56|191.16|0
1650299910000|2022-04-18 16:38:30|193.63|191.23|193.63|191.23|193.63|191.23|193.56|191.16|0
1650299920000|2022-04-18 16:38:40|193.48|191.08|193.48|191.08|193.56|191.16|193.48|191.08|0
1650299930000|2022-04-18 16:38:50|193.41|191.01|193.48|191.08|193.48|191.08|193.41|191.01|0
1650299940000|2022-04-18 16:39:00|193.56|191.16|193.41|191.01|193.56|191.16|193.41|191.01|0
1650299950000|2022-04-18 16:39:10|193.48|191.08|193.48|191.08|193.48|191.08|193.48|191.08|0
1650299960000|2022-04-18 16:39:20|193.56|191.16|193.56|191.16|193.63|191.23|193.56|191.16|0
1650299970000|2022-04-18 16:39:30|193.63|191.23|194.57|192.17|194.64|192.24|193.48|191.08|0
1650299980000|2022-04-18 16:39:40|194.64|192.24|194.64|192.24|194.64|192.24|194.64|192.24|0
1650299990000|2022-04-18 16:39:50|194.68|192.28|194.72|192.32|194.72|192.32|194.68|192.28|0
1650300000000|2022-04-18 16:40:00|194.49|192.09|194.64|192.24|194.64|192.24|194.49|192.09|0
1650300010000|2022-04-18 16:40:10|194.49|192.09|194.35|191.95|194.49|192.09|194.35|191.95|0
1650300020000|2022-04-18 16:40:20|194.64|192.24|194.71|192.31|194.79|192.39|194.64|192.24|0
1650300030000|2022-04-18 16:40:30|194.79|192.39|194.79|192.39|194.79|192.39|194.71|192.31|0
1650300040000|2022-04-18 16:40:40|194.71|192.31|194.94|192.54|194.94|192.54|194.71|192.31|0
1650300050000|2022-04-18 16:40:50|194.97|192.57|195.23|192.83|195.31|192.91|194.97|192.57|0
1650300060000|2022-04-18 16:41:00|195.31|192.91|195.57|193.17|195.68|193.28|195.31|192.91|0
1650300070000|2022-04-18 16:41:10|195.45|193.05|195.68|193.28|195.68|193.28|195.45|193.05|0
1650300080000|2022-04-18 16:41:20|195.53|193.13|195.45|193.05|195.53|193.13|195.45|193.05|0
1650300090000|2022-04-18 16:41:30|195.53|193.13|195.31|192.91|195.53|193.13|195.31|192.91|0
1650300100000|2022-04-18 16:41:40|195.23|192.83|195.01|192.61|195.23|192.83|195.01|192.61|0
1650300110000|2022-04-18 16:41:50|194.94|192.54|194.94|192.54|195.01|192.61|194.86|192.46|0
1650300120000|2022-04-18 16:42:00|194.86|192.46|194.94|192.54|195.08|192.68|194.86|192.46|0
1650300130000|2022-04-18 16:42:10|194.83|192.43|194.71|192.31|194.83|192.43|194.71|192.31|0
1650300140000|2022-04-18 16:42:20|194.64|192.24|194.64|192.24|194.64|192.24|194.64|192.24|0
1650300150000|2022-04-18 16:42:30|194.49|192.09|194.49|192.09|194.49|192.09|194.49|192.09|0
1650300160000|2022-04-18 16:42:40|194.35|191.95|194.05|191.65|194.35|191.95|194.05|191.65|0
1650300170000|2022-04-18 16:42:50|193.98|191.58|194.12|191.72|194.12|191.72|193.9|191.5|0
1650300180000|2022-04-18 16:43:00|194.2|191.8|194.24|191.84|194.27|191.87|194.2|191.8|0
1650300190000|2022-04-18 16:43:10|194.27|191.87|194.2|191.8|194.35|191.95|194.2|191.8|0
1650300200000|2022-04-18 16:43:20|194.12|191.72|194.05|191.65|194.2|191.8|194.05|191.65|0
1650300210000|2022-04-18 16:43:30|194.09|191.69|193.9|191.5|194.09|191.69|193.9|191.5|0
1650300220000|2022-04-18 16:43:40|193.98|191.58|193.9|191.5|193.98|191.58|193.83|191.43|0
1650300230000|2022-04-18 16:43:50|194.01|191.61|194.05|191.65|194.12|191.72|194.01|191.61|0
1650300240000|2022-04-18 16:44:00|194.12|191.72|194.2|191.8|194.2|191.8|194.12|191.72|0
1650300250000|2022-04-18 16:44:10|194.12|191.72|194.05|191.65|194.12|191.72|194.05|191.65|0
1650300260000|2022-04-18 16:44:20|194.01|191.61|193.83|191.43|194.01|191.61|193.83|191.43|0
1650300270000|2022-04-18 16:44:30|193.76|191.36|193.87|191.47|193.87|191.47|193.76|191.36|0
1650300280000|2022-04-18 16:44:40|193.9|191.5|194.05|191.65|194.05|191.65|193.9|191.5|0
1650300290000|2022-04-18 16:44:50|193.98|191.58|193.9|191.5|194.05|191.65|193.9|191.5|0
1650300300000|2022-04-18 16:45:00|193.83|191.43|193.61|191.21|193.83|191.43|193.61|191.21|0
1650300310000|2022-04-18 16:45:10|193.83|191.43|193.68|191.28|193.83|191.43|193.68|191.28|0
1650300320000|2022-04-18 16:45:20|193.76|191.36|193.83|191.43|193.83|191.43|193.76|191.36|0
1650300330000|2022-04-18 16:45:30|193.9|191.5|193.83|191.43|193.9|191.5|193.83|191.43|0
1650300340000|2022-04-18 16:45:40|193.76|191.36|193.68|191.28|193.76|191.36|193.68|191.28|0
1650300350000|2022-04-18 16:45:50|193.65|191.25|193.46|191.06|193.65|191.25|193.46|191.06|0
1650300360000|2022-04-18 16:46:00|193.76|191.36|193.61|191.21|193.76|191.36|193.61|191.21|0
1650300370000|2022-04-18 16:46:10|193.68|191.28|193.68|191.28|193.75|191.35|193.68|191.28|0
1650300380000|2022-04-18 16:46:20|193.61|191.21|193.61|191.21|193.68|191.28|193.61|191.21|0
1650300390000|2022-04-18 16:46:30|193.68|191.28|193.61|191.21|193.68|191.28|193.61|191.21|0
1650300400000|2022-04-18 16:46:40|193.53|191.13|193.39|190.99|193.53|191.13|193.39|190.99|0
1650300410000|2022-04-18 16:46:50|193.28|190.88|193.46|191.06|193.46|191.06|193.28|190.88|0
1650300420000|2022-04-18 16:47:00|193.53|191.13|193.53|191.13|193.57|191.17|193.46|191.06|0
1650300430000|2022-04-18 16:47:10|193.46|191.06|193.61|191.21|193.61|191.21|193.46|191.06|0
1650300440000|2022-04-18 16:47:20|193.75|191.35|193.9|191.5|193.9|191.5|193.75|191.35|0
1650300450000|2022-04-18 16:47:30|194.05|191.65|194.05|191.65|194.12|191.72|194.05|191.65|0
1650300460000|2022-04-18 16:47:40|194.12|191.72|193.9|191.5|194.12|191.72|193.9|191.5|0
1650300470000|2022-04-18 16:47:50|193.83|191.43|193.68|191.28|193.83|191.43|193.68|191.28|0
1650300480000|2022-04-18 16:48:00|193.61|191.21|194.05|191.65|194.05|191.65|193.61|191.21|0
1650300490000|2022-04-18 16:48:10|193.97|191.57|194.05|191.65|194.05|191.65|193.97|191.57|0
1650300500000|2022-04-18 16:48:20|193.9|191.5|193.97|191.57|193.97|191.57|193.9|191.5|0
1650300510000|2022-04-18 16:48:30|194.05|191.65|194.2|191.8|194.2|191.8|194.01|191.61|0
1650300520000|2022-04-18 16:48:40|194.27|191.87|194.2|191.8|194.27|191.87|194.2|191.8|0
1650300530000|2022-04-18 16:48:50|194.12|191.72|194.2|191.8|194.2|191.8|194.12|191.72|0
1650300540000|2022-04-18 16:49:00|194.27|191.87|194.2|191.8|194.27|191.87|194.16|191.76|0
1650300550000|2022-04-18 16:49:10|194.12|191.72|194.34|191.94|194.34|191.94|194.12|191.72|0
1650300560000|2022-04-18 16:49:20|194.27|191.87|194.12|191.72|194.27|191.87|194.12|191.72|0
1650300570000|2022-04-18 16:49:30|194.09|191.69|194.12|191.72|194.12|191.72|194.09|191.69|0
1650300580000|2022-04-18 16:49:40|194.05|191.65|194.05|191.65|194.12|191.72|194.05|191.65|0
1650300590000|2022-04-18 16:49:50|194.12|191.72|194.05|191.65|194.12|191.72|194.05|191.65|0
1650300600000|2022-04-18 16:50:00|193.97|191.57|194.01|191.61|194.05|191.65|193.97|191.57|0
1650300610000|2022-04-18 16:50:10|194.12|191.72|194.05|191.65|194.12|191.72|194.05|191.65|0
1650300620000|2022-04-18 16:50:20|193.9|191.5|193.75|191.35|193.9|191.5|193.68|191.28|0
1650300630000|2022-04-18 16:50:30|193.68|191.28|193.53|191.13|193.68|191.28|193.53|191.13|0
1650300640000|2022-04-18 16:50:40|193.46|191.06|193.39|190.99|193.46|191.06|193.39|190.99|0
1650300650000|2022-04-18 16:50:50|193.35|190.95|193.31|190.91|193.39|190.99|193.31|190.91|0
1650300660000|2022-04-18 16:51:00|193.24|190.84|193.17|190.77|193.24|190.84|193.17|190.77|0
1650300670000|2022-04-18 16:51:10|193.24|190.84|193.39|190.99|193.39|190.99|193.24|190.84|0
1650300680000|2022-04-18 16:51:20|193.46|191.06|193.46|191.06|193.46|191.06|193.46|191.06|0
1650300690000|2022-04-18 16:51:30|193.61|191.21|193.61|191.21|193.68|191.28|193.61|191.21|0
1650300700000|2022-04-18 16:51:40|193.57|191.17|193.46|191.06|193.61|191.21|193.46|191.06|0
1650300710000|2022-04-18 16:51:50|193.39|190.99|193.31|190.91|193.39|190.99|193.31|190.91|0
1650300720000|2022-04-18 16:52:00|193.39|190.99|193.46|191.06|193.46|191.06|193.39|190.99|0
1650300730000|2022-04-18 16:52:10|193.39|190.99|193.35|190.95|193.39|190.99|193.35|190.95|0
1650300740000|2022-04-18 16:52:20|193.39|190.99|193.38|190.98|193.39|190.99|193.38|190.98|0
1650300750000|2022-04-18 16:52:30|193.42|191.02|193.38|190.98|193.42|191.02|193.38|190.98|0
1650300760000|2022-04-18 16:52:40|193.31|190.91|193.38|190.98|193.38|190.98|193.31|190.91|0
1650300770000|2022-04-18 16:52:50|193.46|191.06|193.46|191.06|193.46|191.06|193.38|190.98|0
1650300780000|2022-04-18 16:53:00|193.38|190.98|193.24|190.84|193.38|190.98|193.24|190.84|0
1650300790000|2022-04-18 16:53:10|193.16|190.76|193.09|190.69|193.16|190.76|193.09|190.69|0
1650300800000|2022-04-18 16:53:20|193.16|190.76|193.02|190.62|193.16|190.76|193.02|190.62|0
1650300810000|2022-04-18 16:53:30|193.09|190.69|193.02|190.62|193.09|190.69|192.94|190.54|0
1650300820000|2022-04-18 16:53:40|192.94|190.54|192.94|190.54|193.02|190.62|192.94|190.54|0
1650300830000|2022-04-18 16:53:50|193.02|190.62|192.94|190.54|193.02|190.62|192.94|190.54|0
1650300840000|2022-04-18 16:54:00|192.87|190.47|193.02|190.62|193.02|190.62|192.87|190.47|0
1650300850000|2022-04-18 16:54:10|192.94|190.54|192.87|190.47|192.94|190.54|192.87|190.47|0
1650300860000|2022-04-18 16:54:20|192.8|190.4|192.72|190.32|192.87|190.47|192.72|190.32|0
1650300870000|2022-04-18 16:54:30|192.8|190.4|192.65|190.25|192.8|190.4|192.65|190.25|0
1650300880000|2022-04-18 16:54:40|192.72|190.32|192.87|190.47|192.87|190.47|192.72|190.32|0
1650300890000|2022-04-18 16:54:50|192.8|190.4|192.8|190.4|192.8|190.4|192.8|190.4|0
1650300900000|2022-04-18 16:55:00|192.87|190.47|192.76|190.36|192.87|190.47|192.72|190.32|0
1650300910000|2022-04-18 16:55:10|192.87|190.47|192.8|190.4|192.94|190.54|192.8|190.4|0
1650300920000|2022-04-18 16:55:20|192.87|190.47|193.09|190.69|193.16|190.76|192.87|190.47|0
1650300930000|2022-04-18 16:55:30|193.02|190.62|192.94|190.54|193.02|190.62|192.94|190.54|0
1650300940000|2022-04-18 16:55:40|192.91|190.51|192.87|190.47|192.91|190.51|192.87|190.47|0
1650300950000|2022-04-18 16:55:50|192.8|190.4|192.87|190.47|192.87|190.47|192.8|190.4|0
1650300960000|2022-04-18 16:56:00|192.8|190.4|192.87|190.47|192.94|190.54|192.8|190.4|0
1650300970000|2022-04-18 16:56:10|192.8|190.4|193.02|190.62|193.02|190.62|192.8|190.4|0
1650300980000|2022-04-18 16:56:20|192.94|190.54|193.05|190.65|193.05|190.65|192.94|190.54|0
1650300990000|2022-04-18 16:56:30|193.09|190.69|192.94|190.54|193.09|190.69|192.91|190.51|0
1650301000000|2022-04-18 16:56:40|192.87|190.47|192.94|190.54|192.94|190.54|192.87|190.47|0
1650301010000|2022-04-18 16:56:50|192.87|190.47|192.8|190.4|192.87|190.47|192.8|190.4|0
1650301020000|2022-04-18 16:57:00|192.87|190.47|192.94|190.54|192.94|190.54|192.87|190.47|0
1650301030000|2022-04-18 16:57:10|192.87|190.47|192.87|190.47|192.87|190.47|192.87|190.47|0
1650301040000|2022-04-18 16:57:20|192.94|190.54|192.87|190.47|192.94|190.54|192.87|190.47|0
1650301050000|2022-04-18 16:57:30|192.8|190.4|192.87|190.47|192.87|190.47|192.8|190.4|0
1650301060000|2022-04-18 16:57:40|192.8|190.4|192.83|190.43|192.83|190.43|192.8|190.4|0
1650301070000|2022-04-18 16:57:50|192.8|190.4|192.65|190.25|192.8|190.4|192.65|190.25|0
1650301080000|2022-04-18 16:58:00|192.58|190.18|192.36|189.96|192.58|190.18|192.36|189.96|0
1650301090000|2022-04-18 16:58:10|192.43|190.03|192.43|190.03|192.43|190.03|192.36|189.96|0
1650301100000|2022-04-18 16:58:20|192.58|190.18|192.58|190.18|192.58|190.18|192.58|190.18|0
1650301110000|2022-04-18 16:58:30|192.65|190.25|192.8|190.4|192.8|190.4|192.65|190.25|0
1650301120000|2022-04-18 16:58:40|192.72|190.32|192.72|190.32|192.72|190.32|192.65|190.25|0
1650301130000|2022-04-18 16:58:50|192.65|190.25|192.72|190.32|192.76|190.36|192.65|190.25|0
1650301140000|2022-04-18 16:59:00|192.8|190.4|192.72|190.32|192.8|190.4|192.72|190.32|0
1650301150000|2022-04-18 16:59:10|192.65|190.25|192.65|190.25|192.72|190.32|192.65|190.25|0
1650301160000|2022-04-18 16:59:20|192.72|190.32|192.8|190.4|192.8|190.4|192.72|190.32|0
1650301170000|2022-04-18 16:59:30|192.72|190.32|192.72|190.32|192.72|190.32|192.65|190.25|0
1650301180000|2022-04-18 16:59:40|192.8|190.4|192.87|190.47|192.94|190.54|192.8|190.4|0
1650301190000|2022-04-18 16:59:50|192.94|190.54|192.94|190.54|192.94|190.54|192.87|190.47|0
1650301200000|2022-04-18 17:00:00|192.8|190.4|192.94|190.54|192.94|190.54|192.72|190.32|0
1650301210000|2022-04-18 17:00:10|192.87|190.47|192.8|190.4|193.01|190.61|192.8|190.4|0
1650301220000|2022-04-18 17:00:20|192.87|190.47|193.09|190.69|193.16|190.76|192.87|190.47|0
1650301230000|2022-04-18 17:00:30|193.23|190.83|193.27|190.87|193.31|190.91|193.23|190.83|0
1650301240000|2022-04-18 17:00:40|193.38|190.98|193.16|190.76|193.38|190.98|193.16|190.76|0
1650301250000|2022-04-18 17:00:50|193.09|190.69|192.94|190.54|193.09|190.69|192.94|190.54|0
1650301260000|2022-04-18 17:01:00|193.01|190.61|192.94|190.54|193.01|190.61|192.87|190.47|0
1650301270000|2022-04-18 17:01:10|192.87|190.47|192.87|190.47|192.94|190.54|192.87|190.47|0
1650301280000|2022-04-18 17:01:20|192.79|190.39|192.94|190.54|192.94|190.54|192.79|190.39|0
1650301290000|2022-04-18 17:01:30|192.72|190.32|192.69|190.29|192.79|190.39|192.69|190.29|0
1650301300000|2022-04-18 17:01:40|192.65|190.25|192.57|190.17|192.65|190.25|192.57|190.17|0
1650301310000|2022-04-18 17:01:50|192.65|190.25|192.76|190.36|192.79|190.39|192.65|190.25|0
1650301320000|2022-04-18 17:02:00|192.79|190.39|192.72|190.32|192.79|190.39|192.72|190.32|0
1650301330000|2022-04-18 17:02:10|192.65|190.25|192.94|190.54|192.94|190.54|192.65|190.25|0
1650301350000|2022-04-18 17:02:30|192.98|190.58|192.94|190.54|193.09|190.69|192.94|190.54|0
1650301360000|2022-04-18 17:02:40|193.01|190.61|193.16|190.76|193.16|190.76|193.01|190.61|0
1650301370000|2022-04-18 17:02:50|193.09|190.69|193.16|190.76|193.16|190.76|193.09|190.69|0
1650301380000|2022-04-18 17:03:00|193.23|190.83|193.23|190.83|193.23|190.83|193.16|190.76|0
1650301390000|2022-04-18 17:03:10|193.31|190.91|193.31|190.91|193.38|190.98|193.31|190.91|0
1650301400000|2022-04-18 17:03:20|193.38|190.98|193.31|190.91|193.38|190.98|193.23|190.83|0
1650301410000|2022-04-18 17:03:30|193.23|190.83|193.09|190.69|193.23|190.83|193.09|190.69|0
1650301420000|2022-04-18 17:03:40|193.01|190.61|192.87|190.47|193.01|190.61|192.87|190.47|0
1650301430000|2022-04-18 17:03:50|192.79|190.39|193.05|190.65|193.05|190.65|192.79|190.39|0
1650301440000|2022-04-18 17:04:00|192.94|190.54|193.01|190.61|193.01|190.61|192.94|190.54|0
1650301450000|2022-04-18 17:04:10|193.09|190.69|193.16|190.76|193.23|190.83|193.09|190.69|0
1650301460000|2022-04-18 17:04:20|193.05|190.65|192.87|190.47|193.05|190.65|192.87|190.47|0
1650301470000|2022-04-18 17:04:30|192.79|190.39|192.72|190.32|192.79|190.39|192.68|190.28|0
1650301480000|2022-04-18 17:04:40|192.79|190.39|192.76|190.36|192.79|190.39|192.72|190.32|0
1650301490000|2022-04-18 17:04:50|192.72|190.32|192.94|190.54|192.94|190.54|192.72|190.32|0
1650301500000|2022-04-18 17:05:00|193.01|190.61|192.87|190.47|193.01|190.61|192.87|190.47|0
1650301510000|2022-04-18 17:05:10|192.79|190.39|192.87|190.47|192.87|190.47|192.79|190.39|0
1650301520000|2022-04-18 17:05:20|192.79|190.39|192.57|190.17|192.79|190.39|192.57|190.17|0
1650301530000|2022-04-18 17:05:30|192.5|190.1|192.5|190.1|192.5|190.1|192.43|190.03|0
1650301540000|2022-04-18 17:05:40|192.72|190.32|192.57|190.17|192.72|190.32|192.57|190.17|0
1650301550000|2022-04-18 17:05:50|192.65|190.25|192.72|190.32|192.72|190.32|192.65|190.25|0
1650301560000|2022-04-18 17:06:00|192.65|190.25|192.72|190.32|192.79|190.39|192.65|190.25|0
1650301570000|2022-04-18 17:06:10|192.79|190.39|192.87|190.47|192.87|190.47|192.72|190.32|0
1650301580000|2022-04-18 17:06:20|192.94|190.54|193.01|190.61|193.01|190.61|192.94|190.54|0
1650301590000|2022-04-18 17:06:30|193.09|190.69|192.94|190.54|193.09|190.69|192.94|190.54|0
1650301600000|2022-04-18 17:06:40|193.01|190.61|193.01|190.61|193.01|190.61|193.01|190.61|0
1650301610000|2022-04-18 17:06:50|193.09|190.69|192.94|190.54|193.09|190.69|192.94|190.54|0
1650301620000|2022-04-18 17:07:00|192.87|190.47|193.01|190.61|193.08|190.68|192.87|190.47|0
1650301630000|2022-04-18 17:07:10|192.94|190.54|192.87|190.47|193.01|190.61|192.87|190.47|0
1650301640000|2022-04-18 17:07:20|192.72|190.32|192.57|190.17|192.72|190.32|192.57|190.17|0
1650301650000|2022-04-18 17:07:30|192.5|190.1|192.06|189.66|192.5|190.1|192.06|189.66|0
1650301660000|2022-04-18 17:07:40|191.99|189.59|191.92|189.52|192.06|189.66|191.92|189.52|0
1650301670000|2022-04-18 17:07:50|191.84|189.44|191.92|189.52|191.99|189.59|191.84|189.44|0
1650301680000|2022-04-18 17:08:00|191.99|189.59|191.77|189.37|191.99|189.59|191.77|189.37|0
1650301690000|2022-04-18 17:08:10|191.66|189.26|191.52|189.12|191.66|189.26|191.48|189.08|0
1650301700000|2022-04-18 17:08:20|191.41|189.01|191.33|188.93|191.48|189.08|191.33|188.93|0
1650301710000|2022-04-18 17:08:30|191.4|189|191.4|189|191.4|189|191.4|189|0
1650301720000|2022-04-18 17:08:40|191.48|189.08|191.48|189.08|191.48|189.08|191.33|188.93|0
1650301730000|2022-04-18 17:08:50|191.55|189.15|191.48|189.08|191.62|189.22|191.48|189.08|0
1650301740000|2022-04-18 17:09:00|191.4|189|191.4|189|191.44|189.04|191.4|189|0
1650301760000|2022-04-18 17:09:20|191.33|188.93|191.26|188.86|191.4|189|191.19|188.79|0
1650301770000|2022-04-18 17:09:30|191.19|188.79|191.19|188.79|191.26|188.86|191.19|188.79|0
1650301780000|2022-04-18 17:09:40|191.33|188.93|191.19|188.79|191.33|188.93|191.19|188.79|0
1650301790000|2022-04-18 17:09:50|191.26|188.86|191.19|188.79|191.26|188.86|191.19|188.79|0
1650301800000|2022-04-18 17:10:00|191.11|188.71|191.08|188.68|191.19|188.79|191.08|188.68|0
1650301810000|2022-04-18 17:10:10|190.9|188.5|190.97|188.57|191.04|188.64|190.9|188.5|0
1650301820000|2022-04-18 17:10:20|191.04|188.64|190.61|188.21|191.04|188.64|190.61|188.21|0
1650301830000|2022-04-18 17:10:30|190.53|188.13|190.32|187.92|190.53|188.13|190.32|187.92|0
1650301840000|2022-04-18 17:10:40|190.53|188.13|190.53|188.13|190.53|188.13|190.53|188.13|0
1650301850000|2022-04-18 17:10:50|190.46|188.06|190.39|187.99|190.46|188.06|190.39|187.99|0
1650301860000|2022-04-18 17:11:00|190.32|187.92|190.17|187.77|190.32|187.92|190.17|187.77|0
1650301870000|2022-04-18 17:11:10|190.03|187.63|190.1|187.7|190.1|187.7|190.03|187.63|0
1650301880000|2022-04-18 17:11:20|190.17|187.77|190.1|187.7|190.17|187.77|190.1|187.7|0
1650301890000|2022-04-18 17:11:30|190.21|187.81|190.24|187.84|190.24|187.84|190.21|187.81|0
1650301900000|2022-04-18 17:11:40|190.17|187.77|190.39|187.99|190.39|187.99|190.17|187.77|0
1650301910000|2022-04-18 17:11:50|190.35|187.95|190.46|188.06|190.46|188.06|190.35|187.95|0
1650301920000|2022-04-18 17:12:00|190.53|188.13|190.6|188.2|190.6|188.2|190.53|188.13|0
1650301930000|2022-04-18 17:12:10|190.53|188.13|190.53|188.13|190.53|188.13|190.39|187.99|0
1650301940000|2022-04-18 17:12:20|190.5|188.1|190.6|188.2|190.6|188.2|190.46|188.06|0
1650301950000|2022-04-18 17:12:30|190.64|188.24|190.6|188.2|190.68|188.28|190.6|188.2|0
1650301960000|2022-04-18 17:12:40|190.68|188.28|190.6|188.2|190.68|188.28|190.6|188.2|0
1650301970000|2022-04-18 17:12:50|190.68|188.28|190.68|188.28|190.75|188.35|190.68|188.28|0
1650301980000|2022-04-18 17:13:00|190.75|188.35|190.82|188.42|190.82|188.42|190.68|188.28|0
1650301990000|2022-04-18 17:13:10|190.75|188.35|190.82|188.42|190.82|188.42|190.68|188.28|0
1650302000000|2022-04-18 17:13:20|190.75|188.35|190.75|188.35|190.75|188.35|190.75|188.35|0
1650302020000|2022-04-18 17:13:40|190.82|188.42|190.97|188.57|190.97|188.57|190.82|188.42|0
1650302030000|2022-04-18 17:13:50|191.11|188.71|190.97|188.57|191.18|188.78|190.97|188.57|0
1650302040000|2022-04-18 17:14:00|191.11|188.71|191.04|188.64|191.11|188.71|190.97|188.57|0
1650302050000|2022-04-18 17:14:10|190.97|188.57|190.97|188.57|190.97|188.57|190.89|188.49|0
1650302060000|2022-04-18 17:14:20|190.89|188.49|190.89|188.49|190.93|188.53|190.82|188.42|0
1650302070000|2022-04-18 17:14:30|190.97|188.57|190.97|188.57|191.04|188.64|190.97|188.57|0
1650302080000|2022-04-18 17:14:40|191.04|188.64|190.89|188.49|191.04|188.64|190.89|188.49|0
1650302090000|2022-04-18 17:14:50|190.97|188.57|190.97|188.57|190.97|188.57|190.89|188.49|0
1650302100000|2022-04-18 17:15:00|191.04|188.64|191.26|188.86|191.26|188.86|191.04|188.64|0
1650302110000|2022-04-18 17:15:10|191.18|188.78|191.18|188.78|191.26|188.86|191.18|188.78|0
1650302120000|2022-04-18 17:15:20|191.26|188.86|191.33|188.93|191.33|188.93|191.18|188.78|0
1650302130000|2022-04-18 17:15:30|191.4|189|191.26|188.86|191.4|189|191.26|188.86|0
1650302140000|2022-04-18 17:15:40|191.33|188.93|191.33|188.93|191.33|188.93|191.33|188.93|0
1650302150000|2022-04-18 17:15:50|191.29|188.89|191.33|188.93|191.33|188.93|191.29|188.89|0
1650302160000|2022-04-18 17:16:00|191.26|188.86|191.4|189|191.4|189|191.26|188.86|0
1650302170000|2022-04-18 17:16:10|191.47|189.07|191.47|189.07|191.47|189.07|191.47|189.07|0
1650302180000|2022-04-18 17:16:20|191.4|189|191.33|188.93|191.4|189|191.33|188.93|0
1650302190000|2022-04-18 17:16:30|191.29|188.89|191.4|189|191.4|189|191.29|188.89|0
1650302200000|2022-04-18 17:16:40|191.33|188.93|191.33|188.93|191.33|188.93|191.33|188.93|0
1650302210000|2022-04-18 17:16:50|191.4|189|191.4|189|191.4|189|191.33|188.93|0
1650302220000|2022-04-18 17:17:00|191.33|188.93|191.4|189|191.4|189|191.33|188.93|0
1650302230000|2022-04-18 17:17:10|191.47|189.07|191.47|189.07|191.51|189.11|191.47|189.07|0
1650302240000|2022-04-18 17:17:20|191.55|189.15|191.58|189.18|191.58|189.18|191.55|189.15|0
1650302250000|2022-04-18 17:17:30|191.55|189.15|191.84|189.44|191.84|189.44|191.55|189.15|0
1650302260000|2022-04-18 17:17:40|191.76|189.36|191.98|189.58|191.98|189.58|191.76|189.36|0
1650302270000|2022-04-18 17:17:50|192.06|189.66|192.06|189.66|192.06|189.66|192.06|189.66|0
1650302280000|2022-04-18 17:18:00|192.13|189.73|192.06|189.66|192.13|189.73|192.06|189.66|0
1650302290000|2022-04-18 17:18:10|192.28|189.88|192.42|190.02|192.42|190.02|192.28|189.88|0
1650302300000|2022-04-18 17:18:20|192.35|189.95|192.35|189.95|192.42|190.02|192.35|189.95|0
1650302310000|2022-04-18 17:18:30|192.28|189.88|192.35|189.95|192.35|189.95|192.28|189.88|0
1650302320000|2022-04-18 17:18:40|192.64|190.24|192.64|190.24|192.79|190.39|192.64|190.24|0
1650302330000|2022-04-18 17:18:50|192.71|190.31|192.64|190.24|192.71|190.31|192.64|190.24|0
1650302340000|2022-04-18 17:19:00|192.57|190.17|192.49|190.09|192.57|190.17|192.49|190.09|0
1650302350000|2022-04-18 17:19:10|192.57|190.17|192.42|190.02|192.57|190.17|192.42|190.02|0
1650302360000|2022-04-18 17:19:20|193.11|190.71|193.4|191|193.4|191|193.11|190.71|0
1650302370000|2022-04-18 17:19:30|193.47|191.07|192.25|189.85|193.47|191.07|192.25|189.85|0
1650302380000|2022-04-18 17:19:40|192.32|189.92|192.03|189.63|192.32|189.92|192.03|189.63|0
1650302390000|2022-04-18 17:19:50|192.1|189.7|192.25|189.85|192.25|189.85|192.1|189.7|0
1650302400000|2022-04-18 17:20:00|192.1|189.7|192.17|189.77|192.17|189.77|192.1|189.7|0
1650302410000|2022-04-18 17:20:10|192.03|189.63|192.1|189.7|192.1|189.7|192.03|189.63|0
1650302420000|2022-04-18 17:20:20|192.24|189.84|192.17|189.77|192.24|189.84|192.17|189.77|0
1650302430000|2022-04-18 17:20:30|192.24|189.84|192.39|189.99|192.46|190.06|192.24|189.84|0
1650302440000|2022-04-18 17:20:40|192.43|190.03|192.36|189.96|192.43|190.03|192.24|189.84|0
1650302450000|2022-04-18 17:20:50|192.39|189.99|192.24|189.84|192.46|190.06|192.24|189.84|0
1650302460000|2022-04-18 17:21:00|192.32|189.92|192.54|190.14|192.54|190.14|192.32|189.92|0
1650302470000|2022-04-18 17:21:10|192.46|190.06|192.24|189.84|192.46|190.06|192.24|189.84|0
1650302480000|2022-04-18 17:21:20|192.17|189.77|192.1|189.7|192.24|189.84|192.1|189.7|0
1650302490000|2022-04-18 17:21:30|191.95|189.55|191.95|189.55|192.02|189.62|191.95|189.55|0
1650302500000|2022-04-18 17:21:40|191.88|189.48|191.73|189.33|191.88|189.48|191.73|189.33|0
1650302510000|2022-04-18 17:21:50|191.81|189.41|192.17|189.77|192.17|189.77|191.81|189.41|0
1650302520000|2022-04-18 17:22:00|192.1|189.7|192.02|189.62|192.1|189.7|191.95|189.55|0
1650302530000|2022-04-18 17:22:10|191.92|189.52|191.73|189.33|191.92|189.52|191.73|189.33|0
1650302540000|2022-04-18 17:22:20|191.81|189.41|191.73|189.33|191.81|189.41|191.73|189.33|0
1650302550000|2022-04-18 17:22:30|191.77|189.37|191.44|189.04|191.77|189.37|191.44|189.04|0
1650302560000|2022-04-18 17:22:40|191.37|188.97|191.15|188.75|191.37|188.97|191.15|188.75|0
1650302570000|2022-04-18 17:22:50|191.22|188.82|191.37|188.97|191.44|189.04|191.22|188.82|0
1650302580000|2022-04-18 17:23:00|191.59|189.19|191.59|189.19|191.66|189.26|191.51|189.11|0
1650302590000|2022-04-18 17:23:10|191.66|189.26|191.51|189.11|191.66|189.26|191.51|189.11|0
1650302600000|2022-04-18 17:23:20|191.59|189.19|191.51|189.11|191.59|189.19|191.51|189.11|0
1650302610000|2022-04-18 17:23:30|191.66|189.26|191.66|189.26|191.73|189.33|191.66|189.26|0
1650302620000|2022-04-18 17:23:40|191.59|189.19|191.37|188.97|191.59|189.19|191.37|188.97|0
1650302630000|2022-04-18 17:23:50|191.29|188.89|191.26|188.86|191.29|188.89|191.26|188.86|0
1650302640000|2022-04-18 17:24:00|191.29|188.89|191|188.6|191.29|188.89|191|188.6|0
1650302650000|2022-04-18 17:24:10|191.15|188.75|191|188.6|191.15|188.75|191|188.6|0
1650302660000|2022-04-18 17:24:20|190.93|188.53|190.9|188.5|190.93|188.53|190.9|188.5|0
1650302670000|2022-04-18 17:24:30|190.86|188.46|190.78|188.38|190.86|188.46|190.64|188.24|0
1650302680000|2022-04-18 17:24:40|190.86|188.46|190.93|188.53|190.93|188.53|190.86|188.46|0
1650302690000|2022-04-18 17:24:50|191|188.6|191.08|188.68|191.08|188.68|191|188.6|0
1650302700000|2022-04-18 17:25:00|191|188.6|191|188.6|191.08|188.68|191|188.6|0
1650302710000|2022-04-18 17:25:10|190.93|188.53|191.15|188.75|191.15|188.75|190.93|188.53|0
1650302720000|2022-04-18 17:25:20|191.08|188.68|191.15|188.75|191.15|188.75|191.08|188.68|0
1650302730000|2022-04-18 17:25:30|191.08|188.68|191|188.6|191.08|188.68|191|188.6|0
1650302740000|2022-04-18 17:25:40|190.93|188.53|191|188.6|191|188.6|190.93|188.53|0
1650302750000|2022-04-18 17:25:50|190.93|188.53|190.93|188.53|190.93|188.53|190.93|188.53|0
1650302760000|2022-04-18 17:26:00|191.07|188.67|191.26|188.86|191.26|188.86|191.07|188.67|0
1650302770000|2022-04-18 17:26:10|191.29|188.89|191.22|188.82|191.29|188.89|191.22|188.82|0
1650302780000|2022-04-18 17:26:20|191.15|188.75|190.93|188.53|191.15|188.75|190.93|188.53|0
1650302790000|2022-04-18 17:26:30|191|188.6|191.07|188.67|191.07|188.67|191|188.6|0
1650302800000|2022-04-18 17:26:40|191.15|188.75|191.15|188.75|191.22|188.82|191.15|188.75|0
1650302810000|2022-04-18 17:26:50|191.22|188.82|191.15|188.75|191.22|188.82|191.07|188.67|0
1650302820000|2022-04-18 17:27:00|191.22|188.82|191.15|188.75|191.29|188.89|191.15|188.75|0
1650302830000|2022-04-18 17:27:10|191.07|188.67|191|188.6|191.07|188.67|191|188.6|0
1650302840000|2022-04-18 17:27:20|190.93|188.53|190.93|188.53|190.93|188.53|190.93|188.53|0
1650302850000|2022-04-18 17:27:30|190.86|188.46|190.71|188.31|190.86|188.46|190.71|188.31|0
1650302860000|2022-04-18 17:27:40|190.64|188.24|190.49|188.09|190.64|188.24|190.49|188.09|0
1650302870000|2022-04-18 17:27:50|190.42|188.02|190.64|188.24|190.64|188.24|190.42|188.02|0
1650302880000|2022-04-18 17:28:00|190.56|188.16|190.78|188.38|190.78|188.38|190.56|188.16|0
1650302890000|2022-04-18 17:28:10|190.86|188.46|190.64|188.24|190.86|188.46|190.64|188.24|0
1650302900000|2022-04-18 17:28:20|190.71|188.31|190.56|188.16|190.71|188.31|190.49|188.09|0
1650302910000|2022-04-18 17:28:30|190.49|188.09|190.49|188.09|190.49|188.09|190.42|188.02|0
1650302920000|2022-04-18 17:28:40|190.42|188.02|190.42|188.02|190.49|188.09|190.42|188.02|0
1650302930000|2022-04-18 17:28:50|190.49|188.09|190.71|188.31|190.71|188.31|190.49|188.09|0
1650302940000|2022-04-18 17:29:00|190.78|188.38|190.75|188.35|190.78|188.38|190.71|188.31|0
1650302950000|2022-04-18 17:29:10|190.71|188.31|190.42|188.02|190.71|188.31|190.42|188.02|0
1650302960000|2022-04-18 17:29:20|190.49|188.09|190.35|187.95|190.49|188.09|190.35|187.95|0
1650302970000|2022-04-18 17:29:30|190.2|187.8|190.27|187.87|190.27|187.87|190.2|187.8|0
1650302980000|2022-04-18 17:29:40|190.24|187.84|190.35|187.95|190.35|187.95|190.24|187.84|0
1650302990000|2022-04-18 17:29:50|190.2|187.8|190.13|187.73|190.2|187.8|190.13|187.73|0
1650303000000|2022-04-18 17:30:00|190.2|187.8|190.35|187.95|190.35|187.95|190.2|187.8|0
1650303010000|2022-04-18 17:30:10|190.27|187.87|190.27|187.87|190.35|187.95|190.27|187.87|0
1650303020000|2022-04-18 17:30:20|190.2|187.8|190.06|187.66|190.2|187.8|190.06|187.66|0
1650303030000|2022-04-18 17:30:30|190.13|187.73|190.06|187.66|190.13|187.73|189.98|187.58|0
1650303040000|2022-04-18 17:30:40|189.98|187.58|189.91|187.51|189.98|187.58|189.84|187.44|0
1650303050000|2022-04-18 17:30:50|189.98|187.58|189.98|187.58|190.06|187.66|189.98|187.58|0
1650303060000|2022-04-18 17:31:00|190.06|187.66|189.91|187.51|190.06|187.66|189.91|187.51|0
1650303070000|2022-04-18 17:31:10|189.84|187.44|189.91|187.51|189.91|187.51|189.84|187.44|0
1650303080000|2022-04-18 17:31:20|189.77|187.37|189.77|187.37|189.84|187.44|189.77|187.37|0
1650303090000|2022-04-18 17:31:30|189.19|186.79|189.19|186.79|189.26|186.86|189.19|186.79|0
1650303100000|2022-04-18 17:31:40|189.12|186.72|189.12|186.72|189.15|186.75|189.04|186.64|0
1650303110000|2022-04-18 17:31:50|189.19|186.79|188.9|186.5|189.19|186.79|188.9|186.5|0
1650303120000|2022-04-18 17:32:00|189.04|186.64|188.18|185.78|189.04|186.64|188.18|185.78|0
1650303130000|2022-04-18 17:32:10|188.04|185.64|187.96|185.56|188.04|185.64|187.96|185.56|0
1650303140000|2022-04-18 17:32:20|187.82|185.42|187.32|184.92|187.82|185.42|187.32|184.92|0
1650303150000|2022-04-18 17:32:30|187.39|184.99|187.6|185.2|187.6|185.2|187.39|184.99|0
1650303160000|2022-04-18 17:32:40|187.53|185.13|187.25|184.85|187.53|185.13|187.25|184.85|0
1650303170000|2022-04-18 17:32:50|187.32|184.92|187.53|185.13|187.53|185.13|187.32|184.92|0
1650303180000|2022-04-18 17:33:00|187.46|185.06|186.96|184.56|187.46|185.06|186.96|184.56|0
1650303190000|2022-04-18 17:33:10|187.03|184.63|186.96|184.56|187.03|184.63|186.93|184.53|0
1650303200000|2022-04-18 17:33:20|186.82|184.42|186.67|184.27|186.82|184.42|186.39|183.99|0
1650303210000|2022-04-18 17:33:30|186.53|184.13|186.89|184.49|186.89|184.49|186.53|184.13|0
1650303220000|2022-04-18 17:33:40|186.96|184.56|187.03|184.63|187.03|184.63|186.96|184.56|0
1650303230000|2022-04-18 17:33:50|187|184.6|187.03|184.63|187.1|184.7|187|184.6|0
1650303240000|2022-04-18 17:34:00|187.1|184.7|187.1|184.7|187.1|184.7|187.1|184.7|0
1650303250000|2022-04-18 17:34:10|187.17|184.77|186.75|184.35|187.17|184.77|186.75|184.35|0
1650303260000|2022-04-18 17:34:20|186.82|184.42|186.75|184.35|186.82|184.42|186.75|184.35|0
1650303270000|2022-04-18 17:34:30|186.67|184.27|186.6|184.2|186.67|184.27|186.53|184.13|0
1650303280000|2022-04-18 17:34:40|186.75|184.35|186.75|184.35|186.75|184.35|186.75|184.35|0
1650303290000|2022-04-18 17:34:50|186.6|184.2|186.43|184.03|186.67|184.27|186.43|184.03|0
1650303300000|2022-04-18 17:35:00|186.39|183.99|186.46|184.06|186.53|184.13|186.39|183.99|0
1650303310000|2022-04-18 17:35:10|186.32|183.92|186.39|183.99|186.46|184.06|186.25|183.85|0
1650303320000|2022-04-18 17:35:20|186.35|183.95|186.46|184.06|186.46|184.06|186.35|183.95|0
1650303330000|2022-04-18 17:35:30|186.32|183.92|186.25|183.85|186.39|183.99|186.25|183.85|0
1650303340000|2022-04-18 17:35:40|185.82|183.42|185.82|183.42|185.82|183.42|185.75|183.35|0
1650303350000|2022-04-18 17:35:50|185.75|183.35|185.75|183.35|185.75|183.35|185.61|183.21|0
1650303360000|2022-04-18 17:36:00|185.82|183.42|185.29|182.89|185.82|183.42|185.29|182.89|0
1650303370000|2022-04-18 17:36:10|185.32|182.92|185.32|182.92|185.39|182.99|185.32|182.92|0
1650303380000|2022-04-18 17:36:20|185.39|182.99|185.46|183.06|185.46|183.06|185.32|182.92|0
1650303390000|2022-04-18 17:36:30|185.53|183.13|185.53|183.13|185.64|183.24|185.53|183.13|0
1650303400000|2022-04-18 17:36:40|185.39|182.99|185.46|183.06|185.46|183.06|185.39|182.99|0
1650303410000|2022-04-18 17:36:50|185.6|183.2|185.6|183.2|185.6|183.2|185.53|183.13|0
1650303420000|2022-04-18 17:37:00|185.68|183.28|185.68|183.28|185.75|183.35|185.68|183.28|0
1650303430000|2022-04-18 17:37:10|185.75|183.35|185.6|183.2|185.75|183.35|185.6|183.2|0
1650303440000|2022-04-18 17:37:20|185.53|183.13|185.68|183.28|185.68|183.28|185.53|183.13|0
1650303450000|2022-04-18 17:37:30|185.75|183.35|185.75|183.35|185.82|183.42|185.75|183.35|0
1650303460000|2022-04-18 17:37:40|185.82|183.42|185.68|183.28|185.82|183.42|185.6|183.2|0
1650303470000|2022-04-18 17:37:50|185.6|183.2|185.75|183.35|185.75|183.35|185.6|183.2|0
1650303480000|2022-04-18 17:38:00|184.46|182.06|187.18|184.78|187.18|184.78|184.46|182.06|0
1650303490000|2022-04-18 17:38:10|186.03|183.63|185.89|183.49|186.1|183.7|185.89|183.49|0
1650303500000|2022-04-18 17:38:20|185.82|183.42|185.82|183.42|185.89|183.49|185.82|183.42|0
1650303510000|2022-04-18 17:38:30|185.75|183.35|185.96|183.56|185.96|183.56|185.75|183.35|0
1650303520000|2022-04-18 17:38:40|185.89|183.49|185.89|183.49|185.96|183.56|185.89|183.49|0
1650303530000|2022-04-18 17:38:50|186.03|183.63|185.96|183.56|186.03|183.63|185.96|183.56|0
1650303540000|2022-04-18 17:39:00|186.03|183.63|185.82|183.42|186.03|183.63|185.82|183.42|0
1650303550000|2022-04-18 17:39:10|185.75|183.35|185.39|182.99|185.75|183.35|185.39|182.99|0
1650303560000|2022-04-18 17:39:20|185.46|183.06|185.67|183.27|185.67|183.27|185.46|183.06|0
1650303570000|2022-04-18 17:39:30|185.6|183.2|185.6|183.2|185.6|183.2|185.6|183.2|0
1650303580000|2022-04-18 17:39:40|185.53|183.13|185.6|183.2|185.6|183.2|185.5|183.1|0
1650303590000|2022-04-18 17:39:50|185.46|183.06|185.39|182.99|185.46|183.06|185.39|182.99|0
1650303600000|2022-04-18 17:40:00|185.18|182.78|184.96|182.56|185.18|182.78|184.96|182.56|0
1650303610000|2022-04-18 17:40:10|185.04|182.64|184.96|182.56|185.04|182.64|184.96|182.56|0
1650303620000|2022-04-18 17:40:20|184.89|182.49|184.96|182.56|184.96|182.56|184.89|182.49|0
1650303630000|2022-04-18 17:40:30|184.89|182.49|184.96|182.56|184.96|182.56|184.89|182.49|0
1650303640000|2022-04-18 17:40:40|185.04|182.64|184.89|182.49|185.04|182.64|184.89|182.49|0
1650303650000|2022-04-18 17:40:50|184.96|182.56|185.18|182.78|185.18|182.78|184.96|182.56|0
1650303660000|2022-04-18 17:41:00|185.04|182.64|185.04|182.64|185.04|182.64|184.96|182.56|0
1650303670000|2022-04-18 17:41:10|185|182.6|185.11|182.71|185.11|182.71|185|182.6|0
1650303680000|2022-04-18 17:41:20|185.18|182.78|185.32|182.92|185.32|182.92|185.18|182.78|0
1650303690000|2022-04-18 17:41:30|185.39|182.99|185.25|182.85|185.39|182.99|185.25|182.85|0
1650303700000|2022-04-18 17:41:40|185.28|182.88|185.32|182.92|185.32|182.92|185.25|182.85|0
1650303710000|2022-04-18 17:41:50|185.53|183.13|185.6|183.2|185.6|183.2|185.46|183.06|0
1650303720000|2022-04-18 17:42:00|185.64|183.24|185.67|183.27|185.67|183.27|185.64|183.24|0
1650303730000|2022-04-18 17:42:10|185.53|183.13|185.32|182.92|185.53|183.13|185.32|182.92|0
1650303740000|2022-04-18 17:42:20|185.25|182.85|185.28|182.88|185.28|182.88|185.25|182.85|0
1650303750000|2022-04-18 17:42:30|185.39|182.99|185.25|182.85|185.39|182.99|185.25|182.85|0
1650303760000|2022-04-18 17:42:40|185.39|182.99|185.46|183.06|185.53|183.13|185.39|182.99|0
1650303770000|2022-04-18 17:42:50|185.32|182.92|185.39|182.99|185.39|182.99|185.25|182.85|0
1650303780000|2022-04-18 17:43:00|185.32|182.92|185.25|182.85|185.32|182.92|185.25|182.85|0
1650303790000|2022-04-18 17:43:10|185.18|182.78|185.25|182.85|185.25|182.85|185.18|182.78|0
1650303800000|2022-04-18 17:43:20|185.21|182.81|185.18|182.78|185.25|182.85|185.18|182.78|0
1650303810000|2022-04-18 17:43:30|185.32|182.92|185.32|182.92|185.39|182.99|185.32|182.92|0
1650303820000|2022-04-18 17:43:40|185.39|182.99|185.39|182.99|185.39|182.99|185.28|182.88|0
1650303830000|2022-04-18 17:43:50|185.32|182.92|185.21|182.81|185.32|182.92|185.21|182.81|0
1650303840000|2022-04-18 17:44:00|185.18|182.78|185.25|182.85|185.32|182.92|185.18|182.78|0
1650303850000|2022-04-18 17:44:10|185.18|182.78|185.32|182.92|185.39|182.99|185.18|182.78|0
1650303860000|2022-04-18 17:44:20|185.39|182.99|185.18|182.78|185.39|182.99|185.18|182.78|0
1650303870000|2022-04-18 17:44:30|185.1|182.7|185.07|182.67|185.1|182.7|185.03|182.63|0
1650303880000|2022-04-18 17:44:40|185.03|182.63|185.03|182.63|185.1|182.7|184.96|182.56|0
1650303890000|2022-04-18 17:44:50|185.1|182.7|184.96|182.56|185.1|182.7|184.96|182.56|0
1650303900000|2022-04-18 17:45:00|185.1|182.7|185.1|182.7|185.1|182.7|185.07|182.67|0
1650303910000|2022-04-18 17:45:10|185.18|182.78|185.18|182.78|185.25|182.85|185.18|182.78|0
1650303920000|2022-04-18 17:45:20|185.1|182.7|185.03|182.63|185.1|182.7|185|182.6|0
1650303930000|2022-04-18 17:45:30|185.1|182.7|185.1|182.7|185.1|182.7|185.03|182.63|0
1650303940000|2022-04-18 17:45:40|185.03|182.63|185.1|182.7|185.1|182.7|185.03|182.63|0
1650303950000|2022-04-18 17:45:50|185.14|182.74|185.17|182.77|185.21|182.81|185.14|182.74|0
1650303960000|2022-04-18 17:46:00|185.32|182.92|185.46|183.06|185.46|183.06|185.32|182.92|0
1650303970000|2022-04-18 17:46:10|185.53|183.13|185.46|183.06|185.53|183.13|185.46|183.06|0
1650303980000|2022-04-18 17:46:20|185.53|183.13|185.46|183.06|185.53|183.13|185.46|183.06|0
1650303990000|2022-04-18 17:46:30|185.5|183.1|185.53|183.13|185.53|183.13|185.46|183.06|0
1650304000000|2022-04-18 17:46:40|185.6|183.2|185.53|183.13|185.6|183.2|185.53|183.13|0
1650304010000|2022-04-18 17:46:50|185.6|183.2|185.53|183.13|185.6|183.2|185.53|183.13|0
1650304020000|2022-04-18 17:47:00|185.6|183.2|185.46|183.06|185.6|183.2|185.46|183.06|0
1650304030000|2022-04-18 17:47:10|185.39|182.99|185.42|183.02|185.42|183.02|185.32|182.92|0
1650304040000|2022-04-18 17:47:20|185.39|182.99|185.39|182.99|185.53|183.13|185.39|182.99|0
1650304050000|2022-04-18 17:47:30|185.46|183.06|185.46|183.06|185.53|183.13|185.46|183.06|0
1650304060000|2022-04-18 17:47:40|185.39|182.99|185.53|183.13|185.53|183.13|185.39|182.99|0
1650304070000|2022-04-18 17:47:50|185.46|183.06|185.46|183.06|185.46|183.06|185.39|182.99|0
1650304080000|2022-04-18 17:48:00|185.39|182.99|185.46|183.06|185.53|183.13|185.39|182.99|0
1650304090000|2022-04-18 17:48:10|185.49|183.09|185.46|183.06|185.6|183.2|185.46|183.06|0
1650304100000|2022-04-18 17:48:20|185.42|183.02|185.6|183.2|185.6|183.2|185.42|183.02|0
1650304110000|2022-04-18 17:48:30|185.46|183.06|185.46|183.06|185.46|183.06|185.39|182.99|0
1650304120000|2022-04-18 17:48:40|185.53|183.13|185.53|183.13|185.53|183.13|185.46|183.06|0
1650304130000|2022-04-18 17:48:50|185.46|183.06|185.39|182.99|185.46|183.06|185.39|182.99|0
1650304140000|2022-04-18 17:49:00|185.17|182.77|184.89|182.49|185.17|182.77|184.89|182.49|0
1650304150000|2022-04-18 17:49:10|184.68|182.28|184.39|181.99|184.68|182.28|184.39|181.99|0
1650304160000|2022-04-18 17:49:20|184.32|181.92|184.18|181.78|184.47|182.07|184.18|181.78|0
1650304170000|2022-04-18 17:49:30|184.32|181.92|184.39|181.99|184.39|181.99|184.32|181.92|0
1650304180000|2022-04-18 17:49:40|184.36|181.96|184.18|181.78|184.39|181.99|184.18|181.78|0
1650304190000|2022-04-18 17:49:50|184.25|181.85|184.47|182.07|184.47|182.07|184.25|181.85|0
1650304200000|2022-04-18 17:50:00|184.61|182.21|184.47|182.07|184.61|182.21|184.47|182.07|0
1650304210000|2022-04-18 17:50:10|184.46|182.06|184.61|182.21|184.61|182.21|184.43|182.03|0
1650304220000|2022-04-18 17:50:20|184.46|182.06|184.61|182.21|184.61|182.21|184.43|182.03|0
1650304230000|2022-04-18 17:50:30|184.68|182.28|184.96|182.56|184.96|182.56|184.68|182.28|0
1650304240000|2022-04-18 17:50:40|185.03|182.63|185.03|182.63|185.03|182.63|184.96|182.56|0
1650304250000|2022-04-18 17:50:50|185.1|182.7|185.03|182.63|185.1|182.7|185.03|182.63|0
1650304260000|2022-04-18 17:51:00|184.96|182.56|184.89|182.49|185.1|182.7|184.89|182.49|0
1650304270000|2022-04-18 17:51:10|185.03|182.63|185.03|182.63|185.1|182.7|185.03|182.63|0
1650304280000|2022-04-18 17:51:20|184.96|182.56|185.03|182.63|185.03|182.63|184.96|182.56|0
1650304290000|2022-04-18 17:51:30|185.1|182.7|184.96|182.56|185.1|182.7|184.96|182.56|0
1650304300000|2022-04-18 17:51:40|185.17|182.77|185.1|182.7|185.17|182.77|185.1|182.7|0
1650304310000|2022-04-18 17:51:50|185.03|182.63|185.03|182.63|185.03|182.63|184.96|182.56|0
1650304320000|2022-04-18 17:52:00|184.96|182.56|184.75|182.35|184.96|182.56|184.71|182.31|0
1650304330000|2022-04-18 17:52:10|184.82|182.42|184.75|182.35|184.82|182.42|184.75|182.35|0
1650304340000|2022-04-18 17:52:20|184.68|182.28|184.53|182.13|184.68|182.28|184.53|182.13|0
1650304350000|2022-04-18 17:52:30|184.39|181.99|184.25|181.85|184.39|181.99|184.25|181.85|0
1650304360000|2022-04-18 17:52:40|184.18|181.78|184.46|182.06|184.46|182.06|184.18|181.78|0
1650304370000|2022-04-18 17:52:50|184.39|181.99|185.11|182.71|185.11|182.71|184.39|181.99|0
1650304380000|2022-04-18 17:53:00|185.07|182.67|185.07|182.67|185.07|182.67|185|182.6|0
1650304390000|2022-04-18 17:53:10|184.39|181.99|184.46|182.06|184.46|182.06|184.32|181.92|0
1650304400000|2022-04-18 17:53:20|184.39|181.99|184.36|181.96|184.39|181.99|184.36|181.96|0
1650304410000|2022-04-18 17:53:30|184.46|182.06|184.46|182.06|184.46|182.06|184.46|182.06|0
1650304420000|2022-04-18 17:53:40|184.39|181.99|184.32|181.92|184.39|181.99|184.29|181.89|0
1650304430000|2022-04-18 17:53:50|184.43|182.03|184.36|181.96|184.43|182.03|184.36|181.96|0
1650304440000|2022-04-18 17:54:00|184.39|181.99|184.53|182.13|184.53|182.13|184.32|181.92|0
1650304450000|2022-04-18 17:54:10|184.6|182.2|184.75|182.35|184.75|182.35|184.6|182.2|0
1650304460000|2022-04-18 17:54:20|184.68|182.28|184.75|182.35|184.75|182.35|184.68|182.28|0
1650304470000|2022-04-18 17:54:30|184.68|182.28|184.68|182.28|184.68|182.28|184.6|182.2|0
1650304480000|2022-04-18 17:54:40|184.6|182.2|184.57|182.17|184.64|182.24|184.57|182.17|0
1650304490000|2022-04-18 17:54:50|184.53|182.13|184.32|181.92|184.53|182.13|184.32|181.92|0
1650304500000|2022-04-18 17:55:00|184.25|181.85|184.04|181.64|184.25|181.85|184.04|181.64|0
1650304510000|2022-04-18 17:55:10|183.76|181.36|183.33|180.93|183.76|181.36|183.33|180.93|0
1650304520000|2022-04-18 17:55:20|183.41|181.01|183.76|181.36|183.76|181.36|183.33|180.93|0
1650304530000|2022-04-18 17:55:30|183.83|181.43|183.9|181.5|183.9|181.5|183.83|181.43|0
1650304540000|2022-04-18 17:55:40|183.83|181.43|183.76|181.36|183.83|181.43|183.76|181.36|0
1650304550000|2022-04-18 17:55:50|183.48|181.08|183.19|180.79|183.48|181.08|183.19|180.79|0
1650304560000|2022-04-18 17:56:00|183.4|181|183.4|181|183.4|181|183.4|181|0
1650304570000|2022-04-18 17:56:10|183.48|181.08|183.55|181.15|183.55|181.15|183.48|181.08|0
1650304580000|2022-04-18 17:56:20|183.47|181.07|183.4|181|183.47|181.07|183.26|180.86|0
1650304590000|2022-04-18 17:56:30|183.47|181.07|183.33|180.93|183.47|181.07|183.33|180.93|0
1650304600000|2022-04-18 17:56:40|183.4|181|183.12|180.72|183.4|181|183.12|180.72|0
1650304610000|2022-04-18 17:56:50|183.19|180.79|183.19|180.79|183.19|180.79|183.12|180.72|0
1650304620000|2022-04-18 17:57:00|183.26|180.86|183.23|180.83|183.26|180.86|183.19|180.79|0
1650304630000|2022-04-18 17:57:10|183.19|180.79|183.33|180.93|183.33|180.93|183.19|180.79|0
1650304640000|2022-04-18 17:57:20|183.26|180.86|183.33|180.93|183.33|180.93|183.26|180.86|0
1650304650000|2022-04-18 17:57:30|183.4|181|183.4|181|183.54|181.14|183.4|181|0
1650304660000|2022-04-18 17:57:40|183.26|180.86|183.23|180.83|183.26|180.86|183.23|180.83|0
1650304670000|2022-04-18 17:57:50|183.19|180.79|183.19|180.79|183.26|180.86|183.19|180.79|0
1650304680000|2022-04-18 17:58:00|183.26|180.86|183.4|181|183.4|181|183.26|180.86|0
1650304690000|2022-04-18 17:58:10|183.54|181.14|183.54|181.14|183.61|181.21|183.54|181.14|0
1650304700000|2022-04-18 17:58:20|183.47|181.07|183.61|181.21|183.61|181.21|183.4|181|0
1650304710000|2022-04-18 17:58:30|183.76|181.36|183.72|181.32|183.83|181.43|183.72|181.32|0
1650304720000|2022-04-18 17:58:40|183.9|181.5|183.97|181.57|183.97|181.57|183.83|181.43|0
1650304730000|2022-04-18 17:58:50|183.9|181.5|183.9|181.5|183.97|181.57|183.9|181.5|0
1650304740000|2022-04-18 17:59:00|183.76|181.36|183.97|181.57|183.97|181.57|183.76|181.36|0
1650304750000|2022-04-18 17:59:10|184.04|181.64|184.25|181.85|184.25|181.85|184.04|181.64|0
1650304760000|2022-04-18 17:59:20|184.32|181.92|185.1|182.7|185.1|182.7|184.32|181.92|0
1650304770000|2022-04-18 17:59:30|185.17|182.77|185.03|182.63|185.17|182.77|185.03|182.63|0
1650304780000|2022-04-18 17:59:40|184.96|182.56|184.81|182.41|184.96|182.56|184.81|182.41|0
1650304790000|2022-04-18 17:59:50|184.6|182.2|184.74|182.34|184.81|182.41|184.53|182.13|0
1650304800000|2022-04-18 18:00:00|184.81|182.41|184.74|182.34|184.81|182.41|184.53|182.13|0
1650304810000|2022-04-18 18:00:10|184.81|182.41|184.74|182.34|184.81|182.41|184.67|182.27|0
1650304820000|2022-04-18 18:00:20|184.96|182.56|184.6|182.2|184.96|182.56|184.6|182.2|0
1650304830000|2022-04-18 18:00:30|184.67|182.27|184.6|182.2|184.67|182.27|184.6|182.2|0
1650304840000|2022-04-18 18:00:40|184.67|182.27|184.46|182.06|184.67|182.27|184.46|182.06|0
1650304850000|2022-04-18 18:00:50|184.6|182.2|184.64|182.24|184.64|182.24|184.6|182.2|0
1650304860000|2022-04-18 18:01:00|184.6|182.2|184.6|182.2|184.67|182.27|184.46|182.06|0
1650304870000|2022-04-18 18:01:10|184.74|182.34|184.53|182.13|184.74|182.34|184.53|182.13|0
1650304880000|2022-04-18 18:01:20|184.6|182.2|184.25|181.85|184.6|182.2|184.25|181.85|0
1650304890000|2022-04-18 18:01:30|184.32|181.92|184.25|181.85|184.32|181.92|184.25|181.85|0
1650304900000|2022-04-18 18:01:40|184.18|181.78|183.97|181.57|184.18|181.78|183.97|181.57|0
1650304910000|2022-04-18 18:01:50|183.82|181.42|183.65|181.25|183.82|181.42|183.61|181.21|0
1650304920000|2022-04-18 18:02:00|183.75|181.35|183.82|181.42|184.18|181.78|183.75|181.35|0
1650304930000|2022-04-18 18:02:10|184|181.6|184.11|181.71|184.25|181.85|184|181.6|0
1650304940000|2022-04-18 18:02:20|184.04|181.64|184.25|181.85|184.25|181.85|184.04|181.64|0
1650304950000|2022-04-18 18:02:30|184.32|181.92|184.25|181.85|184.32|181.92|184.25|181.85|0
1650304960000|2022-04-18 18:02:40|184.32|181.92|184.18|181.78|184.32|181.92|184.18|181.78|0
1650304970000|2022-04-18 18:02:50|184.11|181.71|184.18|181.78|184.18|181.78|184.11|181.71|0
1650304980000|2022-04-18 18:03:00|184.25|181.85|184.46|182.06|184.53|182.13|184.25|181.85|0
1650304990000|2022-04-18 18:03:10|184.53|182.13|184.46|182.06|184.53|182.13|184.46|182.06|0
1650305000000|2022-04-18 18:03:20|184.53|182.13|184.53|182.13|184.53|182.13|184.46|182.06|0
1650305010000|2022-04-18 18:03:30|184.6|182.2|184.53|182.13|184.6|182.2|184.53|182.13|0
1650305020000|2022-04-18 18:03:40|184.46|182.06|184.6|182.2|184.6|182.2|184.46|182.06|0
1650305030000|2022-04-18 18:03:50|184.74|182.34|184.67|182.27|184.74|182.34|184.53|182.13|0
1650305040000|2022-04-18 18:04:00|184.74|182.34|184.74|182.34|184.74|182.34|184.71|182.31|0
1650305050000|2022-04-18 18:04:10|184.67|182.27|184.53|182.13|184.67|182.27|184.46|182.06|0
1650305060000|2022-04-18 18:04:20|184.46|182.06|184.53|182.13|184.6|182.2|184.46|182.06|0
1650305070000|2022-04-18 18:04:30|184.46|182.06|184.32|181.92|184.46|182.06|184.32|181.92|0
1650305080000|2022-04-18 18:04:40|184.39|181.99|184.39|181.99|184.39|181.99|184.39|181.99|0
1650305090000|2022-04-18 18:04:50|184.42|182.02|184.46|182.06|184.46|182.06|184.42|182.02|0
1650305100000|2022-04-18 18:05:00|184.6|182.2|184.46|182.06|184.6|182.2|184.46|182.06|0
1650305110000|2022-04-18 18:05:10|184.53|182.13|184.67|182.27|184.67|182.27|184.53|182.13|0
1650305120000|2022-04-18 18:05:20|184.74|182.34|184.46|182.06|184.74|182.34|184.46|182.06|0
1650305130000|2022-04-18 18:05:30|184.39|181.99|184.46|182.06|184.46|182.06|184.39|181.99|0
1650305140000|2022-04-18 18:05:40|184.35|181.95|184.42|182.02|184.42|182.02|184.35|181.95|0
1650305150000|2022-04-18 18:05:50|184.53|182.13|184.64|182.24|184.67|182.27|184.53|182.13|0
1650305160000|2022-04-18 18:06:00|184.53|182.13|184.74|182.34|184.74|182.34|184.53|182.13|0
1650305170000|2022-04-18 18:06:10|184.81|182.41|185.02|182.62|185.02|182.62|184.81|182.41|0
1650305180000|2022-04-18 18:06:20|184.95|182.55|184.81|182.41|184.95|182.55|184.81|182.41|0
1650305190000|2022-04-18 18:06:30|184.95|182.55|185.38|182.98|185.38|182.98|184.95|182.55|0
1650305200000|2022-04-18 18:06:40|185.52|183.12|185.31|182.91|185.52|183.12|185.31|182.91|0
1650305210000|2022-04-18 18:06:50|185.09|182.69|184.95|182.55|185.09|182.69|184.95|182.55|0
1650305220000|2022-04-18 18:07:00|184.81|182.41|184.74|182.34|184.81|182.41|184.6|182.2|0
1650305230000|2022-04-18 18:07:10|184.81|182.41|184.81|182.41|184.81|182.41|184.81|182.41|0
1650305240000|2022-04-18 18:07:20|184.95|182.55|185.24|182.84|185.24|182.84|184.95|182.55|0
1650305250000|2022-04-18 18:07:30|185.31|182.91|185.31|182.91|185.31|182.91|185.31|182.91|0
1650305260000|2022-04-18 18:07:40|185.38|182.98|185.24|182.84|185.38|182.98|185.24|182.84|0
1650305270000|2022-04-18 18:07:50|185.2|182.8|185.24|182.84|185.24|182.84|185.16|182.76|0
1650305280000|2022-04-18 18:08:00|185.16|182.76|185.16|182.76|185.16|182.76|185.09|182.69|0
1650305290000|2022-04-18 18:08:10|185.06|182.66|185.09|182.69|185.09|182.69|185.02|182.62|0
1650305300000|2022-04-18 18:08:20|185.16|182.76|184.95|182.55|185.16|182.76|184.95|182.55|0
1650305310000|2022-04-18 18:08:30|184.74|182.34|184.81|182.41|184.81|182.41|184.74|182.34|0
1650305320000|2022-04-18 18:08:40|184.88|182.48|184.81|182.41|184.88|182.48|184.81|182.41|0
1650305330000|2022-04-18 18:08:50|184.95|182.55|185.09|182.69|185.09|182.69|184.95|182.55|0
1650305340000|2022-04-18 18:09:00|185.16|182.76|185.38|182.98|185.38|182.98|185.16|182.76|0
1650305350000|2022-04-18 18:09:10|185.45|183.05|185.45|183.05|185.45|183.05|185.45|183.05|0
1650305360000|2022-04-18 18:09:20|185.41|183.01|185.31|182.91|185.41|183.01|185.31|182.91|0
1650305370000|2022-04-18 18:09:30|185.34|182.94|185.31|182.91|185.34|182.94|185.31|182.91|0
1650305380000|2022-04-18 18:09:40|185.38|182.98|185.23|182.83|185.38|182.98|185.23|182.83|0
1650305390000|2022-04-18 18:09:50|185.16|182.76|185.16|182.76|185.16|182.76|185.16|182.76|0
1650305400000|2022-04-18 18:10:00|185.23|182.83|185.38|182.98|185.38|182.98|185.23|182.83|0
1650305410000|2022-04-18 18:10:10|185.31|182.91|185.38|182.98|185.38|182.98|185.31|182.91|0
1650305420000|2022-04-18 18:10:20|185.31|182.91|185.38|182.98|185.38|182.98|185.23|182.83|0
1650305430000|2022-04-18 18:10:30|185.34|182.94|185.73|183.33|185.73|183.33|185.34|182.94|0
1650305440000|2022-04-18 18:10:40|185.59|183.19|185.73|183.33|185.73|183.33|185.59|183.19|0
1650305450000|2022-04-18 18:10:50|185.66|183.26|185.7|183.3|185.7|183.3|185.66|183.26|0
1650305460000|2022-04-18 18:11:00|185.73|183.33|185.73|183.33|185.73|183.33|185.73|183.33|0
1650305470000|2022-04-18 18:11:10|185.8|183.4|185.77|183.37|185.8|183.4|185.77|183.37|0
1650305480000|2022-04-18 18:11:20|185.73|183.33|185.73|183.33|185.77|183.37|185.73|183.33|0
1650305490000|2022-04-18 18:11:30|185.8|183.4|186.02|183.62|186.02|183.62|185.8|183.4|0
1650305500000|2022-04-18 18:11:40|185.94|183.54|185.87|183.47|185.94|183.54|185.87|183.47|0
1650305510000|2022-04-18 18:11:50|185.94|183.54|186.02|183.62|186.09|183.69|185.94|183.54|0
1650305520000|2022-04-18 18:12:00|185.94|183.54|185.59|183.19|185.94|183.54|185.59|183.19|0
1650305530000|2022-04-18 18:12:10|185.45|183.05|185.73|183.33|185.8|183.4|185.45|183.05|0
1650305540000|2022-04-18 18:12:20|185.66|183.26|185.66|183.26|185.73|183.33|185.66|183.26|0
1650305550000|2022-04-18 18:12:30|185.73|183.33|185.66|183.26|185.73|183.33|185.59|183.19|0
1650305560000|2022-04-18 18:12:40|185.59|183.19|185.52|183.12|185.59|183.19|185.52|183.12|0
1650305570000|2022-04-18 18:12:50|185.45|183.05|185.38|182.98|185.45|183.05|185.23|182.83|0
1650305580000|2022-04-18 18:13:00|185.3|182.9|185.3|182.9|185.3|182.9|185.3|182.9|0
1650305590000|2022-04-18 18:13:10|185.38|182.98|185.59|183.19|185.59|183.19|185.38|182.98|0
1650305600000|2022-04-18 18:13:20|185.52|183.12|185.45|183.05|185.52|183.12|185.45|183.05|0
1650305610000|2022-04-18 18:13:30|185.38|182.98|185.38|182.98|185.38|182.98|185.38|182.98|0
1650305620000|2022-04-18 18:13:40|185.45|183.05|185.45|183.05|185.52|183.12|185.45|183.05|0
1650305630000|2022-04-18 18:13:50|185.3|182.9|185.27|182.87|185.3|182.9|185.23|182.83|0
1650305640000|2022-04-18 18:14:00|185.3|182.9|185.3|182.9|185.37|182.97|185.3|182.9|0
1650305650000|2022-04-18 18:14:10|185.37|182.97|185.41|183.01|185.45|183.05|185.37|182.97|0
1650305660000|2022-04-18 18:14:20|185.37|182.97|185.37|182.97|185.37|182.97|185.34|182.94|0
1650305670000|2022-04-18 18:14:30|185.3|182.9|185.59|183.19|185.59|183.19|185.3|182.9|0
1650305680000|2022-04-18 18:14:40|185.52|183.12|185.37|182.97|185.52|183.12|185.37|182.97|0
1650305690000|2022-04-18 18:14:50|185.23|182.83|185.23|182.83|185.23|182.83|185.23|182.83|0
1650305700000|2022-04-18 18:15:00|185.16|182.76|184.74|182.34|185.16|182.76|184.74|182.34|0
1650305710000|2022-04-18 18:15:10|184.6|182.2|184.31|181.91|184.6|182.2|184.31|181.91|0
1650305720000|2022-04-18 18:15:20|184.52|182.12|184.38|181.98|184.52|182.12|184.38|181.98|0
1650305730000|2022-04-18 18:15:30|184.45|182.05|184.38|181.98|184.45|182.05|184.38|181.98|0
1650305740000|2022-04-18 18:15:40|184.17|181.77|184.03|181.63|184.24|181.84|184.03|181.63|0
1650305750000|2022-04-18 18:15:50|184.1|181.7|184.88|182.48|185.02|182.62|184.03|181.63|0
1650305760000|2022-04-18 18:16:00|184.81|182.41|185.16|182.76|185.16|182.76|184.81|182.41|0
1650305770000|2022-04-18 18:16:10|184.95|182.55|185.16|182.76|185.16|182.76|184.95|182.55|0
1650305780000|2022-04-18 18:16:20|185.3|182.9|185.66|183.26|185.66|183.26|185.3|182.9|0
1650305790000|2022-04-18 18:16:30|185.73|183.33|185.66|183.26|185.73|183.33|185.59|183.19|0
1650305800000|2022-04-18 18:16:40|185.94|183.54|186.16|183.76|186.16|183.76|185.94|183.54|0
1650305810000|2022-04-18 18:16:50|186.3|183.9|186.23|183.83|186.3|183.9|186.23|183.83|0
1650305820000|2022-04-18 18:17:00|186.3|183.9|186.73|184.33|186.73|184.33|186.3|183.9|0
1650305830000|2022-04-18 18:17:10|186.8|184.4|186.73|184.33|186.94|184.54|186.73|184.33|0
1650305840000|2022-04-18 18:17:20|186.51|184.11|186.65|184.25|186.65|184.25|186.51|184.11|0
1650305850000|2022-04-18 18:17:30|186.8|184.4|186.8|184.4|186.94|184.54|186.8|184.4|0
1650305860000|2022-04-18 18:17:40|186.87|184.47|186.87|184.47|186.94|184.54|186.8|184.4|0
1650305870000|2022-04-18 18:17:50|186.8|184.4|187.01|184.61|187.08|184.68|186.8|184.4|0
1650305880000|2022-04-18 18:18:00|186.94|184.54|187.15|184.75|187.15|184.75|186.94|184.54|0
1650305890000|2022-04-18 18:18:10|187.05|184.65|187.15|184.75|187.15|184.75|187.05|184.65|0
1650305900000|2022-04-18 18:18:20|187.23|184.83|187.15|184.75|187.23|184.83|187.08|184.68|0
1650305910000|2022-04-18 18:18:30|187.01|184.61|187.01|184.61|187.01|184.61|186.94|184.54|0
1650305920000|2022-04-18 18:18:40|186.94|184.54|187.15|184.75|187.15|184.75|186.94|184.54|0
1650305930000|2022-04-18 18:18:50|187.12|184.72|186.94|184.54|187.12|184.72|186.94|184.54|0
1650305940000|2022-04-18 18:19:00|186.8|184.4|186.44|184.04|186.8|184.4|186.44|184.04|0
1650305950000|2022-04-18 18:19:10|186.51|184.11|186.23|183.83|186.51|184.11|186.23|183.83|0
1650305960000|2022-04-18 18:19:20|186.37|183.97|186.44|184.04|186.44|184.04|186.37|183.97|0
1650305970000|2022-04-18 18:19:30|186.51|184.11|186.3|183.9|186.51|184.11|186.3|183.9|0
1650305980000|2022-04-18 18:19:40|186.15|183.75|186.15|183.75|186.15|183.75|186.08|183.68|0
1650305990000|2022-04-18 18:19:50|186.08|183.68|186.23|183.83|186.23|183.83|186.08|183.68|0
1650306000000|2022-04-18 18:20:00|185.55|183.15|185.83|183.43|185.83|183.43|185.55|183.15|0
1650306010000|2022-04-18 18:20:10|185.69|183.29|185.62|183.22|185.69|183.29|185.54|183.14|0
1650306020000|2022-04-18 18:20:20|185.65|183.25|185.47|183.07|185.65|183.25|185.47|183.07|0
1650306030000|2022-04-18 18:20:30|185.62|183.22|185.76|183.36|185.76|183.36|185.58|183.18|0
1650306040000|2022-04-18 18:20:40|185.69|183.29|185.72|183.32|185.72|183.32|185.62|183.22|0
1650306050000|2022-04-18 18:20:50|185.62|183.22|185.62|183.22|185.62|183.22|185.54|183.14|0
1650306060000|2022-04-18 18:21:00|185.69|183.29|185.69|183.29|185.83|183.43|185.69|183.29|0
1650306070000|2022-04-18 18:21:10|185.76|183.36|185.83|183.43|185.83|183.43|185.76|183.36|0
1650306080000|2022-04-18 18:21:20|185.76|183.36|185.69|183.29|185.87|183.47|185.69|183.29|0
1650306090000|2022-04-18 18:21:30|185.62|183.22|185.69|183.29|185.69|183.29|185.62|183.22|0
1650306100000|2022-04-18 18:21:40|185.62|183.22|185.62|183.22|185.62|183.22|185.62|183.22|0
1650306110000|2022-04-18 18:21:50|185.69|183.29|185.83|183.43|185.83|183.43|185.62|183.22|0
1650306120000|2022-04-18 18:22:00|185.79|183.39|185.62|183.22|185.79|183.39|185.62|183.22|0
1650306130000|2022-04-18 18:22:10|185.69|183.29|185.54|183.14|185.69|183.29|185.54|183.14|0
1650306140000|2022-04-18 18:22:20|185.47|183.07|185.4|183|185.47|183.07|185.4|183|0
1650306150000|2022-04-18 18:22:30|185.47|183.07|185.47|183.07|185.47|183.07|185.47|183.07|0
1650306160000|2022-04-18 18:22:40|185.4|183|185.33|182.93|185.4|183|185.33|182.93|0
1650306170000|2022-04-18 18:22:50|185.4|183|185.4|183|185.4|183|185.26|182.86|0
1650306180000|2022-04-18 18:23:00|185.33|182.93|185.51|183.11|185.54|183.14|185.33|182.93|0
1650306190000|2022-04-18 18:23:10|185.61|183.21|185.54|183.14|185.61|183.21|185.47|183.07|0
1650306200000|2022-04-18 18:23:20|185.47|183.07|185.51|183.11|185.54|183.14|185.47|183.07|0
1650306210000|2022-04-18 18:23:30|185.47|183.07|185.47|183.07|185.54|183.14|185.47|183.07|0
1650306220000|2022-04-18 18:23:40|185.4|183|185.4|183|185.4|183|185.4|183|0
1650306230000|2022-04-18 18:23:50|185.33|182.93|184.97|182.57|185.33|182.93|184.83|182.43|0
1650306240000|2022-04-18 18:24:00|184.9|182.5|184.62|182.22|184.9|182.5|184.55|182.15|0
1650306250000|2022-04-18 18:24:10|184.55|182.15|184.27|181.87|184.55|182.15|184.27|181.87|0
1650306260000|2022-04-18 18:24:20|184.2|181.8|183.49|181.09|184.2|181.8|183.49|181.09|0
1650306270000|2022-04-18 18:24:30|183.56|181.16|183.63|181.23|183.7|181.3|183.56|181.16|0
1650306280000|2022-04-18 18:24:40|183.49|181.09|183.21|180.81|183.49|181.09|183.21|180.81|0
1650306290000|2022-04-18 18:24:50|183.28|180.88|183.14|180.74|183.28|180.88|183.14|180.74|0
1650306300000|2022-04-18 18:25:00|183.07|180.67|182.93|180.53|183.07|180.67|182.93|180.53|0
1650306310000|2022-04-18 18:25:10|182.86|180.46|182.57|180.17|182.86|180.46|182.57|180.17|0
1650306320000|2022-04-18 18:25:20|182.5|180.1|183|180.6|183|180.6|182.5|180.1|0
1650306330000|2022-04-18 18:25:30|183.49|181.09|183.28|180.88|183.49|181.09|183.28|180.88|0
1650306340000|2022-04-18 18:25:40|183.35|180.95|183.35|180.95|183.42|181.02|183.35|180.95|0
1650306350000|2022-04-18 18:25:50|183.28|180.88|183.35|180.95|183.35|180.95|182.78|180.38|0
1650306360000|2022-04-18 18:26:00|183.42|181.02|183.49|181.09|183.49|181.09|183.42|181.02|0
1650306370000|2022-04-18 18:26:10|183.28|180.88|183.28|180.88|183.35|180.95|183.28|180.88|0
1650306380000|2022-04-18 18:26:20|183.7|181.3|183.81|181.41|183.84|181.44|183.7|181.3|0
1650306390000|2022-04-18 18:26:30|183.7|181.3|183.77|181.37|183.77|181.37|183.7|181.3|0
1650306400000|2022-04-18 18:26:40|183.7|181.3|183.56|181.16|183.7|181.3|183.49|181.09|0
1650306410000|2022-04-18 18:26:50|183.49|181.09|183.63|181.23|183.7|181.3|183.49|181.09|0
1650306420000|2022-04-18 18:27:00|183.56|181.16|183.49|181.09|183.56|181.16|183.45|181.05|0
1650306430000|2022-04-18 18:27:10|183.77|181.37|183.91|181.51|183.91|181.51|183.77|181.37|0
1650306440000|2022-04-18 18:27:20|183.98|181.58|184.05|181.65|184.05|181.65|183.98|181.58|0
1650306450000|2022-04-18 18:27:30|184.02|181.62|184.26|181.86|184.26|181.86|183.98|181.58|0
1650306460000|2022-04-18 18:27:40|184.3|181.9|184.41|182.01|184.41|182.01|184.3|181.9|0
1650306470000|2022-04-18 18:27:50|184.34|181.94|184.37|181.97|184.41|182.01|184.34|181.94|0
1650306480000|2022-04-18 18:28:00|184.55|182.15|184.97|182.57|185.04|182.64|184.55|182.15|0
1650306490000|2022-04-18 18:28:10|185.04|182.64|185.04|182.64|185.04|182.64|184.9|182.5|0
1650306500000|2022-04-18 18:28:20|185.22|182.82|185.19|182.79|185.22|182.82|185.19|182.79|0
1650306510000|2022-04-18 18:28:30|185.11|182.71|184.9|182.5|185.19|182.79|184.9|182.5|0
1650306520000|2022-04-18 18:28:40|184.76|182.36|184.83|182.43|184.83|182.43|184.76|182.36|0
1650306530000|2022-04-18 18:28:50|184.76|182.36|184.83|182.43|184.83|182.43|184.76|182.36|0
1650306540000|2022-04-18 18:29:00|184.76|182.36|185.04|182.64|185.04|182.64|184.76|182.36|0
1650306550000|2022-04-18 18:29:10|184.9|182.5|184.76|182.36|184.9|182.5|184.76|182.36|0
1650306560000|2022-04-18 18:29:20|184.73|182.33|184.69|182.29|184.76|182.36|184.69|182.29|0
1650306570000|2022-04-18 18:29:30|184.76|182.36|184.83|182.43|184.83|182.43|184.76|182.36|0
1650306580000|2022-04-18 18:29:40|184.8|182.4|184.73|182.33|184.8|182.4|184.69|182.29|0
1650306590000|2022-04-18 18:29:50|184.62|182.22|184.76|182.36|184.76|182.36|184.62|182.22|0
1650306600000|2022-04-18 18:30:00|184.69|182.29|184.62|182.22|184.69|182.29|184.62|182.22|0
1650306610000|2022-04-18 18:30:10|184.76|182.36|184.48|182.08|184.76|182.36|184.48|182.08|0
1650306620000|2022-04-18 18:30:20|184.55|182.15|184.55|182.15|184.55|182.15|184.48|182.08|0
1650306630000|2022-04-18 18:30:30|184.62|182.22|184.48|182.08|184.62|182.22|184.48|182.08|0
1650306640000|2022-04-18 18:30:40|184.55|182.15|184.76|182.36|184.76|182.36|184.55|182.15|0
1650306650000|2022-04-18 18:30:50|184.8|182.4|184.4|182|184.8|182.4|184.4|182|0
1650306660000|2022-04-18 18:31:00|184.33|181.93|184.12|181.72|184.33|181.93|184.12|181.72|0
1650306670000|2022-04-18 18:31:10|184.19|181.79|184.33|181.93|184.4|182|184.19|181.79|0
1650306680000|2022-04-18 18:31:20|184.37|181.97|184.55|182.15|184.55|182.15|184.37|181.97|0
1650306690000|2022-04-18 18:31:30|184.69|182.29|184.55|182.15|184.69|182.29|184.55|182.15|0
1650306700000|2022-04-18 18:31:40|184.4|182|184.62|182.22|184.62|182.22|184.4|182|0
1650306710000|2022-04-18 18:31:50|184.58|182.18|184.62|182.22|184.62|182.22|184.55|182.15|0
1650306720000|2022-04-18 18:32:00|184.51|182.11|184.55|182.15|184.55|182.15|184.47|182.07|0
1650306730000|2022-04-18 18:32:10|184.47|182.07|184.37|181.97|184.47|182.07|184.33|181.93|0
1650306740000|2022-04-18 18:32:20|184.4|182|184.51|182.11|184.51|182.11|184.4|182|0
1650306750000|2022-04-18 18:32:30|184.55|182.15|184.4|182|184.55|182.15|184.4|182|0
1650306760000|2022-04-18 18:32:40|184.47|182.07|184.4|182|184.47|182.07|184.4|182|0
1650306770000|2022-04-18 18:32:50|184.55|182.15|184.4|182|184.55|182.15|184.33|181.93|0
1650306780000|2022-04-18 18:33:00|184.33|181.93|184.19|181.79|184.33|181.93|184.12|181.72|0
1650306790000|2022-04-18 18:33:10|184.47|182.07|184.26|181.86|184.47|182.07|184.26|181.86|0
1650306800000|2022-04-18 18:33:20|183.98|181.58|183.98|181.58|183.98|181.58|183.84|181.44|0
1650306810000|2022-04-18 18:33:30|183.91|181.51|183.84|181.44|183.91|181.51|183.77|181.37|0
1650306820000|2022-04-18 18:33:40|183.77|181.37|183.98|181.58|183.98|181.58|183.77|181.37|0
1650306830000|2022-04-18 18:33:50|184.02|181.62|183.91|181.51|184.02|181.62|183.91|181.51|0
1650306840000|2022-04-18 18:34:00|184.12|181.72|184.02|181.62|184.12|181.72|184.02|181.62|0
1650306850000|2022-04-18 18:34:10|183.98|181.58|184.33|181.93|184.33|181.93|183.98|181.58|0
1650306860000|2022-04-18 18:34:20|184.4|182|184.62|182.22|184.62|182.22|184.4|182|0
1650306870000|2022-04-18 18:34:30|184.54|182.14|184.47|182.07|184.62|182.22|184.47|182.07|0
1650306880000|2022-04-18 18:34:40|184.4|182|184.05|181.65|184.4|182|184.05|181.65|0
1650306890000|2022-04-18 18:34:50|184.02|181.62|183.91|181.51|184.02|181.62|183.91|181.51|0
1650306900000|2022-04-18 18:35:00|183.87|181.47|183.91|181.51|183.91|181.51|183.84|181.44|0
1650306910000|2022-04-18 18:35:10|183.84|181.44|183.91|181.51|183.91|181.51|183.84|181.44|0
1650306920000|2022-04-18 18:35:20|183.84|181.44|183.91|181.51|183.91|181.51|183.84|181.44|0
1650306930000|2022-04-18 18:35:30|183.77|181.37|183.77|181.37|183.8|181.4|183.77|181.37|0
1650306940000|2022-04-18 18:35:40|183.48|181.08|183.41|181.01|183.48|181.08|183.27|180.87|0
1650306950000|2022-04-18 18:35:50|183.77|181.37|183.87|181.47|183.98|181.58|183.77|181.37|0
1650306960000|2022-04-18 18:36:00|183.91|181.51|184.19|181.79|184.19|181.79|183.91|181.51|0
1650306970000|2022-04-18 18:36:10|184.12|181.72|184.3|181.9|184.3|181.9|184.12|181.72|0
1650306980000|2022-04-18 18:36:20|184.33|181.93|184.19|181.79|184.33|181.93|184.19|181.79|0
1650306990000|2022-04-18 18:36:30|184.26|181.86|184.05|181.65|184.26|181.86|184.05|181.65|0
1650307000000|2022-04-18 18:36:40|184.19|181.79|184.05|181.65|184.23|181.83|184.05|181.65|0
1650307010000|2022-04-18 18:36:50|184.01|181.61|183.91|181.51|184.01|181.61|183.84|181.44|0
1650307020000|2022-04-18 18:37:00|183.84|181.44|183.87|181.47|183.91|181.51|183.84|181.44|0
1650307030000|2022-04-18 18:37:10|183.69|181.29|183.69|181.29|183.69|181.29|183.66|181.26|0
1650307040000|2022-04-18 18:37:20|183.84|181.44|183.62|181.22|183.84|181.44|183.62|181.22|0
1650307050000|2022-04-18 18:37:30|183.69|181.29|183.62|181.22|183.69|181.29|183.62|181.22|0
1650307060000|2022-04-18 18:37:40|183.55|181.15|183.48|181.08|183.55|181.15|183.48|181.08|0
1650307070000|2022-04-18 18:37:50|183.55|181.15|183.27|180.87|183.55|181.15|183.27|180.87|0
1650307080000|2022-04-18 18:38:00|183.34|180.94|183.31|180.91|183.34|180.94|183.27|180.87|0
1650307090000|2022-04-18 18:38:10|183.91|181.51|183.84|181.44|183.98|181.58|183.84|181.44|0
1650307100000|2022-04-18 18:38:20|183.98|181.58|184.4|182|184.47|182.07|183.98|181.58|0
1650307110000|2022-04-18 18:38:30|184.3|181.9|184.05|181.65|184.3|181.9|184.05|181.65|0
1650307120000|2022-04-18 18:38:40|183.98|181.58|184.12|181.72|184.12|181.72|183.91|181.51|0
1650307130000|2022-04-18 18:38:50|184.05|181.65|184.05|181.65|184.05|181.65|184.05|181.65|0
1650307140000|2022-04-18 18:39:00|184.01|181.61|184.12|181.72|184.12|181.72|183.98|181.58|0
1650307150000|2022-04-18 18:39:10|184.33|181.93|184.4|182|184.47|182.07|184.33|181.93|0
1650307160000|2022-04-18 18:39:20|184.37|181.97|184.19|181.79|184.37|181.97|184.19|181.79|0
1650307170000|2022-04-18 18:39:30|184.33|181.93|184.4|182|184.4|182|184.33|181.93|0
1650307180000|2022-04-18 18:39:40|184.33|181.93|184.33|181.93|184.33|181.93|184.3|181.9|0
1650307190000|2022-04-18 18:39:50|184.26|181.86|184.26|181.86|184.26|181.86|184.26|181.86|0
1650307200000|2022-04-18 18:40:00|184.19|181.79|184.05|181.65|184.33|181.93|183.98|181.58|0
1650307210000|2022-04-18 18:40:10|183.98|181.58|183.94|181.54|183.98|181.58|183.76|181.36|0
1650307220000|2022-04-18 18:40:20|184.01|181.61|184.19|181.79|184.19|181.79|184.01|181.61|0
1650307230000|2022-04-18 18:40:30|184.12|181.72|184.05|181.65|184.12|181.72|184.05|181.65|0
1650307240000|2022-04-18 18:40:40|184.33|181.93|184.4|182|184.47|182.07|184.33|181.93|0
1650307250000|2022-04-18 18:40:50|184.54|182.14|184.51|182.11|184.54|182.14|184.47|182.07|0
1650307260000|2022-04-18 18:41:00|184.4|182|184.54|182.14|184.54|182.14|184.4|182|0
1650307270000|2022-04-18 18:41:10|184.75|182.35|185.25|182.85|185.25|182.85|184.75|182.35|0
1650307280000|2022-04-18 18:41:20|184.97|182.57|184.61|182.21|185.04|182.64|184.61|182.21|0
1650307290000|2022-04-18 18:41:30|184.65|182.25|184.61|182.21|184.68|182.28|184.61|182.21|0
1650307300000|2022-04-18 18:41:40|184.75|182.35|184.9|182.5|184.9|182.5|184.75|182.35|0
1650307310000|2022-04-18 18:41:50|184.82|182.42|184.58|182.18|184.82|182.42|184.58|182.18|0
1650307320000|2022-04-18 18:42:00|184.54|182.14|184.47|182.07|184.54|182.14|184.47|182.07|0
1650307330000|2022-04-18 18:42:10|184.54|182.14|184.61|182.21|184.68|182.28|184.54|182.14|0
1650307340000|2022-04-18 18:42:20|184.68|182.28|184.97|182.57|184.97|182.57|184.68|182.28|0
1650307350000|2022-04-18 18:42:30|185.04|182.64|185.04|182.64|185.04|182.64|184.97|182.57|0
1650307360000|2022-04-18 18:42:40|184.9|182.5|184.82|182.42|184.9|182.5|184.82|182.42|0
1650307370000|2022-04-18 18:42:50|184.9|182.5|184.9|182.5|184.97|182.57|184.9|182.5|0
1650307380000|2022-04-18 18:43:00|184.97|182.57|185.04|182.64|185.04|182.64|184.97|182.57|0
1650307390000|2022-04-18 18:43:10|185.11|182.71|185.04|182.64|185.11|182.71|185.04|182.64|0
1650307400000|2022-04-18 18:43:20|184.97|182.57|184.89|182.49|184.97|182.57|184.89|182.49|0
1650307410000|2022-04-18 18:43:30|184.82|182.42|184.82|182.42|184.82|182.42|184.82|182.42|0
1650307420000|2022-04-18 18:43:40|184.89|182.49|184.89|182.49|184.89|182.49|184.89|182.49|0
1650307430000|2022-04-18 18:43:50|184.75|182.35|184.75|182.35|184.82|182.42|184.75|182.35|0
1650307440000|2022-04-18 18:44:00|184.82|182.42|185.25|182.85|185.25|182.85|184.82|182.42|0
1650307450000|2022-04-18 18:44:10|185.18|182.78|184.97|182.57|185.18|182.78|184.97|182.57|0
1650307460000|2022-04-18 18:44:20|184.89|182.49|184.89|182.49|184.89|182.49|184.89|182.49|0
1650307470000|2022-04-18 18:44:30|184.82|182.42|184.86|182.46|184.86|182.46|184.82|182.42|0
1650307480000|2022-04-18 18:44:40|184.82|182.42|184.82|182.42|184.82|182.42|184.82|182.42|0
1650307490000|2022-04-18 18:44:50|184.89|182.49|185.04|182.64|185.04|182.64|184.89|182.49|0
1650307500000|2022-04-18 18:45:00|184.97|182.57|184.89|182.49|184.97|182.57|184.82|182.42|0
1650307510000|2022-04-18 18:45:10|184.97|182.57|185.25|182.85|185.25|182.85|184.89|182.49|0
1650307520000|2022-04-18 18:45:20|185.18|182.78|185.11|182.71|185.18|182.78|185.04|182.64|0
1650307530000|2022-04-18 18:45:30|185.18|182.78|184.96|182.56|185.18|182.78|184.96|182.56|0
1650307540000|2022-04-18 18:45:40|184.89|182.49|184.89|182.49|184.89|182.49|184.82|182.42|0
1650307550000|2022-04-18 18:45:50|184.96|182.56|185.11|182.71|185.11|182.71|184.96|182.56|0
1650307560000|2022-04-18 18:46:00|185.25|182.85|185.43|183.03|185.43|183.03|185.25|182.85|0
1650307570000|2022-04-18 18:46:10|185.39|182.99|185.46|183.06|185.53|183.13|185.39|182.99|0
1650307580000|2022-04-18 18:46:20|185.36|182.96|185.39|182.99|185.39|182.99|185.32|182.92|0
1650307590000|2022-04-18 18:46:30|185.46|183.06|185.68|183.28|185.68|183.28|185.32|182.92|0
1650307600000|2022-04-18 18:46:40|185.75|183.35|185.75|183.35|185.82|183.42|185.75|183.35|0
1650307610000|2022-04-18 18:46:50|185.82|183.42|186.1|183.7|186.1|183.7|185.82|183.42|0
1650307620000|2022-04-18 18:47:00|186.03|183.63|186.03|183.63|186.1|183.7|186.03|183.63|0
1650307630000|2022-04-18 18:47:10|185.96|183.56|185.93|183.53|185.96|183.56|185.89|183.49|0
1650307640000|2022-04-18 18:47:20|185.89|183.49|185.96|183.56|186.03|183.63|185.89|183.49|0
1650307650000|2022-04-18 18:47:30|186|183.6|185.96|183.56|186.03|183.63|185.96|183.56|0
1650307660000|2022-04-18 18:47:40|186.03|183.63|185.85|183.45|186.03|183.63|185.85|183.45|0
1650307670000|2022-04-18 18:47:50|185.89|183.49|185.75|183.35|185.96|183.56|185.75|183.35|0
1650307680000|2022-04-18 18:48:00|185.82|183.42|185.6|183.2|185.82|183.42|185.6|183.2|0
1650307690000|2022-04-18 18:48:10|185.53|183.13|185.82|183.42|185.89|183.49|185.53|183.13|0
1650307700000|2022-04-18 18:48:20|185.89|183.49|185.96|183.56|185.96|183.56|185.89|183.49|0
1650307710000|2022-04-18 18:48:30|186.1|183.7|186.1|183.7|186.1|183.7|186.03|183.63|0
1650307720000|2022-04-18 18:48:40|185.96|183.56|186.1|183.7|186.1|183.7|185.96|183.56|0
1650307730000|2022-04-18 18:48:50|185.96|183.56|185.75|183.35|185.96|183.56|185.75|183.35|0
1650307740000|2022-04-18 18:49:00|185.6|183.2|185.53|183.13|185.6|183.2|185.46|183.06|0
1650307750000|2022-04-18 18:49:10|185.46|183.06|185.5|183.1|185.53|183.13|185.46|183.06|0
1650307760000|2022-04-18 18:49:20|185.46|183.06|185.39|182.99|185.46|183.06|185.39|182.99|0
1650307770000|2022-04-18 18:49:30|185.46|183.06|185.25|182.85|185.46|183.06|185.25|182.85|0
1650307780000|2022-04-18 18:49:40|185.32|182.92|185.32|182.92|185.39|182.99|185.32|182.92|0
1650307790000|2022-04-18 18:49:50|185.39|182.99|185.39|182.99|185.39|182.99|185.32|182.92|0
1650307800000|2022-04-18 18:50:00|185.53|183.13|185.53|183.13|185.6|183.2|185.46|183.06|0
1650307810000|2022-04-18 18:50:10|185.67|183.27|185.53|183.13|185.67|183.27|185.53|183.13|0
1650307820000|2022-04-18 18:50:20|185.46|183.06|185.39|182.99|185.46|183.06|185.39|182.99|0
1650307830000|2022-04-18 18:50:30|185.53|183.13|185.39|182.99|185.53|183.13|185.32|182.92|0
1650307840000|2022-04-18 18:50:40|185.32|182.92|185.25|182.85|185.32|182.92|185.18|182.78|0
1650307850000|2022-04-18 18:50:50|185.18|182.78|185.1|182.7|185.18|182.78|185.03|182.63|0
1650307860000|2022-04-18 18:51:00|185.03|182.63|184.82|182.42|185.03|182.63|184.82|182.42|0
1650307870000|2022-04-18 18:51:10|184.96|182.56|184.82|182.42|184.96|182.56|184.82|182.42|0
1650307880000|2022-04-18 18:51:20|184.75|182.35|184.89|182.49|184.96|182.56|184.68|182.28|0
1650307890000|2022-04-18 18:51:30|184.82|182.42|184.68|182.28|184.82|182.42|184.68|182.28|0
1650307900000|2022-04-18 18:51:40|184.75|182.35|184.61|182.21|184.75|182.35|184.61|182.21|0
1650307910000|2022-04-18 18:51:50|184.54|182.14|184.75|182.35|184.75|182.35|184.54|182.14|0
1650307920000|2022-04-18 18:52:00|184.61|182.21|184.47|182.07|184.68|182.28|184.47|182.07|0
1650307930000|2022-04-18 18:52:10|184.39|181.99|184.32|181.92|184.39|181.99|184.32|181.92|0
1650307940000|2022-04-18 18:52:20|184.47|182.07|184.39|181.99|184.47|182.07|184.32|181.92|0
1650307950000|2022-04-18 18:52:30|184.47|182.07|184.32|181.92|184.47|182.07|184.32|181.92|0
1650307960000|2022-04-18 18:52:40|184.39|181.99|184.32|181.92|184.39|181.99|184.25|181.85|0
1650307970000|2022-04-18 18:52:50|184.25|181.85|184.54|182.14|184.54|182.14|184.25|181.85|0
1650307980000|2022-04-18 18:53:00|184.57|182.17|184.61|182.21|184.61|182.21|184.57|182.17|0
1650307990000|2022-04-18 18:53:10|184.68|182.28|184.54|182.14|184.68|182.28|184.5|182.1|0
1650308000000|2022-04-18 18:53:20|184.61|182.21|184.54|182.14|184.61|182.21|184.54|182.14|0
1650308010000|2022-04-18 18:53:30|184.61|182.21|184.68|182.28|184.68|182.28|184.61|182.21|0
1650308020000|2022-04-18 18:53:40|184.61|182.21|184.75|182.35|184.75|182.35|184.61|182.21|0
1650308030000|2022-04-18 18:53:50|184.64|182.24|184.46|182.06|184.68|182.28|184.46|182.06|0
1650308040000|2022-04-18 18:54:00|184.5|182.1|184.25|181.85|184.5|182.1|184.25|181.85|0
1650308050000|2022-04-18 18:54:10|184.39|181.99|184.39|181.99|184.46|182.06|184.32|181.92|0
1650308060000|2022-04-18 18:54:20|184.46|182.06|184.61|182.21|184.61|182.21|184.39|181.99|0
1650308070000|2022-04-18 18:54:30|184.68|182.28|184.68|182.28|184.75|182.35|184.68|182.28|0
1650308080000|2022-04-18 18:54:40|184.71|182.31|184.75|182.35|184.82|182.42|184.71|182.31|0
1650308090000|2022-04-18 18:54:50|184.82|182.42|184.82|182.42|184.82|182.42|184.82|182.42|0
1650308100000|2022-04-18 18:55:00|184.93|182.53|184.96|182.56|185.03|182.63|184.82|182.42|0
1650308110000|2022-04-18 18:55:10|184.89|182.49|185.39|182.99|185.39|182.99|184.89|182.49|0
1650308120000|2022-04-18 18:55:20|185.53|183.13|185.74|183.34|185.74|183.34|185.53|183.13|0
1650308130000|2022-04-18 18:55:30|185.96|183.56|185.96|183.56|185.96|183.56|185.89|183.49|0
1650308140000|2022-04-18 18:55:40|185.99|183.59|185.81|183.41|185.99|183.59|185.81|183.41|0
1650308150000|2022-04-18 18:55:50|185.96|183.56|185.92|183.52|186.03|183.63|185.92|183.52|0
1650308160000|2022-04-18 18:56:00|185.81|183.41|185.67|183.27|185.88|183.48|185.67|183.27|0
1650308170000|2022-04-18 18:56:10|185.74|183.34|185.88|183.48|185.88|183.48|185.74|183.34|0
1650308180000|2022-04-18 18:56:20|185.96|183.56|185.92|183.52|186.03|183.63|185.92|183.52|0
1650308190000|2022-04-18 18:56:30|185.96|183.56|185.88|183.48|186.03|183.63|185.88|183.48|0
1650308200000|2022-04-18 18:56:40|185.81|183.41|185.67|183.27|185.81|183.41|185.67|183.27|0
1650308210000|2022-04-18 18:56:50|185.6|183.2|185.46|183.06|185.6|183.2|185.35|182.95|0
1650308220000|2022-04-18 18:57:00|185.57|183.17|185.53|183.13|185.64|183.24|185.53|183.13|0
1650308230000|2022-04-18 18:57:10|185.46|183.06|185.53|183.13|185.53|183.13|185.46|183.06|0
1650308240000|2022-04-18 18:57:20|185.46|183.06|185.81|183.41|185.81|183.41|185.46|183.06|0
1650308250000|2022-04-18 18:57:30|185.74|183.34|185.53|183.13|185.74|183.34|185.53|183.13|0
1650308260000|2022-04-18 18:57:40|185.39|182.99|185.39|182.99|185.46|183.06|185.39|182.99|0
1650308270000|2022-04-18 18:57:50|185.31|182.91|184.96|182.56|185.31|182.91|184.96|182.56|0
1650308280000|2022-04-18 18:58:00|185.1|182.7|185.17|182.77|185.17|182.77|185.1|182.7|0
1650308290000|2022-04-18 18:58:10|185.1|182.7|185.53|183.13|185.53|183.13|185.1|182.7|0
1650308300000|2022-04-18 18:58:20|185.46|183.06|185.46|183.06|185.46|183.06|185.39|182.99|0
1650308310000|2022-04-18 18:58:30|185.56|183.16|185.53|183.13|185.56|183.16|185.53|183.13|0
1650308320000|2022-04-18 18:58:40|185.6|183.2|185.6|183.2|185.6|183.2|185.46|183.06|0
1650308330000|2022-04-18 18:58:50|185.67|183.27|185.53|183.13|185.67|183.27|185.53|183.13|0
1650308340000|2022-04-18 18:59:00|185.46|183.06|185.46|183.06|185.6|183.2|185.46|183.06|0
1650308350000|2022-04-18 18:59:10|185.53|183.13|185.74|183.34|185.74|183.34|185.46|183.06|0
1650308360000|2022-04-18 18:59:20|185.88|183.48|186.21|183.81|186.21|183.81|185.88|183.48|0
1650308370000|2022-04-18 18:59:30|186.1|183.7|186.17|183.77|186.24|183.84|186.1|183.7|0
1650308380000|2022-04-18 18:59:40|186.24|183.84|186.38|183.98|186.38|183.98|186.24|183.84|0
1650308390000|2022-04-18 18:59:50|186.31|183.91|186.17|183.77|186.31|183.91|186.17|183.77|0
1650308400000|2022-04-18 19:00:00|186.31|183.91|186.03|183.63|186.31|183.91|186.03|183.63|0
1650308410000|2022-04-18 19:00:10|186.1|183.7|186.17|183.77|186.24|183.84|186.1|183.7|0
1650308420000|2022-04-18 19:00:20|186.21|183.81|185.95|183.55|186.24|183.84|185.95|183.55|0
1650308430000|2022-04-18 19:00:30|185.88|183.48|185.88|183.48|185.88|183.48|185.88|183.48|0
1650308440000|2022-04-18 19:00:40|185.81|183.41|185.88|183.48|185.88|183.48|185.81|183.41|0
1650308450000|2022-04-18 19:00:50|185.95|183.55|186.1|183.7|186.1|183.7|185.95|183.55|0
1650308460000|2022-04-18 19:01:00|186.24|183.84|186.31|183.91|186.31|183.91|186.17|183.77|0
1650308470000|2022-04-18 19:01:10|186.17|183.77|186.31|183.91|186.31|183.91|186.13|183.73|0
1650308480000|2022-04-18 19:01:20|186.24|183.84|186.24|183.84|186.24|183.84|186.24|183.84|0
1650308490000|2022-04-18 19:01:30|186.31|183.91|186.17|183.77|186.31|183.91|186.17|183.77|0
1650308500000|2022-04-18 19:01:40|186.24|183.84|186.31|183.91|186.31|183.91|186.24|183.84|0
1650308510000|2022-04-18 19:01:50|186.38|183.98|186.31|183.91|186.38|183.98|186.31|183.91|0
1650308520000|2022-04-18 19:02:00|186.24|183.84|186.17|183.77|186.24|183.84|186.17|183.77|0
1650308530000|2022-04-18 19:02:10|186.24|183.84|186.67|184.27|186.67|184.27|186.17|183.77|0
1650308540000|2022-04-18 19:02:20|186.74|184.34|186.81|184.41|186.81|184.41|186.74|184.34|0
1650308550000|2022-04-18 19:02:30|186.88|184.48|186.88|184.48|186.95|184.55|186.88|184.48|0
1650308560000|2022-04-18 19:02:40|186.74|184.34|186.74|184.34|186.74|184.34|186.7|184.3|0
1650308570000|2022-04-18 19:02:50|186.88|184.48|186.88|184.48|186.88|184.48|186.81|184.41|0
1650308580000|2022-04-18 19:03:00|186.81|184.41|186.95|184.55|186.95|184.55|186.81|184.41|0
1650308600000|2022-04-18 19:03:20|186.81|184.41|186.81|184.41|186.81|184.41|186.81|184.41|0
1650308610000|2022-04-18 19:03:30|186.88|184.48|186.95|184.55|186.95|184.55|186.81|184.41|0
1650308620000|2022-04-18 19:03:40|186.81|184.41|186.52|184.12|186.81|184.41|186.52|184.12|0
1650308630000|2022-04-18 19:03:50|186.81|184.41|186.74|184.34|186.81|184.41|186.74|184.34|0
1650308640000|2022-04-18 19:04:00|186.67|184.27|186.74|184.34|186.78|184.38|186.67|184.27|0
1650308650000|2022-04-18 19:04:10|186.81|184.41|187.1|184.7|187.1|184.7|186.81|184.41|0
1650308660000|2022-04-18 19:04:20|187.02|184.62|187.1|184.7|187.1|184.7|186.95|184.55|0
1650308670000|2022-04-18 19:04:30|187.17|184.77|187.02|184.62|187.24|184.84|187.02|184.62|0
1650308680000|2022-04-18 19:04:40|187.1|184.7|187.24|184.84|187.24|184.84|187.1|184.7|0
1650308690000|2022-04-18 19:04:50|187.17|184.77|187.1|184.7|187.24|184.84|187.1|184.7|0
1650308700000|2022-04-18 19:05:00|187.02|184.62|187.1|184.7|187.1|184.7|186.95|184.55|0
1650308710000|2022-04-18 19:05:10|186.99|184.59|186.88|184.48|186.99|184.59|186.88|184.48|0
1650308720000|2022-04-18 19:05:20|186.81|184.41|186.85|184.45|186.88|184.48|186.74|184.34|0
1650308730000|2022-04-18 19:05:30|186.74|184.34|186.45|184.05|186.74|184.34|186.45|184.05|0
1650308740000|2022-04-18 19:05:40|186.52|184.12|186.74|184.34|186.74|184.34|186.52|184.12|0
1650308750000|2022-04-18 19:05:50|186.59|184.19|186.52|184.12|186.59|184.19|186.52|184.12|0
1650308760000|2022-04-18 19:06:00|186.38|183.98|186.38|183.98|186.38|183.98|186.31|183.91|0
1650308770000|2022-04-18 19:06:10|186.52|184.12|186.52|184.12|186.52|184.12|186.38|183.98|0
1650308780000|2022-04-18 19:06:20|186.45|184.05|186.59|184.19|186.59|184.19|186.38|183.98|0
1650308790000|2022-04-18 19:06:30|186.74|184.34|186.74|184.34|186.74|184.34|186.74|184.34|0
1650308800000|2022-04-18 19:06:40|186.67|184.27|186.45|184.05|186.67|184.27|186.45|184.05|0
1650308810000|2022-04-18 19:06:50|186.38|183.98|186.59|184.19|186.59|184.19|186.38|183.98|0
1650308820000|2022-04-18 19:07:00|186.52|184.12|186.77|184.37|186.77|184.37|186.52|184.12|0
1650308830000|2022-04-18 19:07:10|186.74|184.34|186.88|184.48|186.88|184.48|186.74|184.34|0
1650308850000|2022-04-18 19:07:30|187.02|184.62|187.09|184.69|187.09|184.69|186.95|184.55|0
1650308860000|2022-04-18 19:07:40|187.13|184.73|187.13|184.73|187.17|184.77|187.13|184.73|0
1650308870000|2022-04-18 19:07:50|187.17|184.77|186.95|184.55|187.17|184.77|186.95|184.55|0
1650308880000|2022-04-18 19:08:00|187.02|184.62|187.02|184.62|187.02|184.62|186.95|184.55|0
1650308890000|2022-04-18 19:08:10|187.31|184.91|187.42|185.02|187.42|185.02|187.31|184.91|0
1650308900000|2022-04-18 19:08:20|187.38|184.98|187.02|184.62|187.38|184.98|187.02|184.62|0
1650308910000|2022-04-18 19:08:30|187.17|184.77|187.09|184.69|187.24|184.84|187.09|184.69|0
1650308920000|2022-04-18 19:08:40|187.02|184.62|187.09|184.69|187.09|184.69|187.02|184.62|0
1650308930000|2022-04-18 19:08:50|187.24|184.84|187.31|184.91|187.31|184.91|187.24|184.84|0
1650308940000|2022-04-18 19:09:00|187.38|184.98|187.31|184.91|187.38|184.98|187.31|184.91|0
1650308950000|2022-04-18 19:09:10|187.38|184.98|187.38|184.98|187.45|185.05|187.38|184.98|0
1650308960000|2022-04-18 19:09:20|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1650308970000|2022-04-18 19:09:30|187.6|185.2|187.45|185.05|187.6|185.2|187.45|185.05|0
1650308980000|2022-04-18 19:09:40|187.38|184.98|187.31|184.91|187.45|185.05|187.31|184.91|0
1650308990000|2022-04-18 19:09:50|187.24|184.84|187.31|184.91|187.31|184.91|187.24|184.84|0
1650309000000|2022-04-18 19:10:00|187.38|184.98|187.45|185.05|187.45|185.05|187.24|184.84|0
1650309010000|2022-04-18 19:10:10|187.38|184.98|187.17|184.77|187.38|184.98|187.17|184.77|0
1650309020000|2022-04-18 19:10:20|187.09|184.69|186.59|184.19|187.09|184.69|186.59|184.19|0
1650309030000|2022-04-18 19:10:30|186.81|184.41|186.66|184.26|186.81|184.41|186.66|184.26|0
1650309040000|2022-04-18 19:10:40|186.74|184.34|186.52|184.12|186.81|184.41|186.52|184.12|0
1650309050000|2022-04-18 19:10:50|186.59|184.19|186.59|184.19|186.59|184.19|186.52|184.12|0
1650309060000|2022-04-18 19:11:00|186.52|184.12|186.49|184.09|186.52|184.12|186.45|184.05|0
1650309070000|2022-04-18 19:11:10|186.59|184.19|186.81|184.41|186.81|184.41|186.52|184.12|0
1650309080000|2022-04-18 19:11:20|186.73|184.33|186.59|184.19|186.73|184.33|186.59|184.19|0
1650309090000|2022-04-18 19:11:30|186.73|184.33|186.81|184.41|186.81|184.41|186.66|184.26|0
1650309100000|2022-04-18 19:11:40|186.88|184.48|186.92|184.52|186.95|184.55|186.88|184.48|0
1650309110000|2022-04-18 19:11:50|187.02|184.62|187.02|184.62|187.02|184.62|186.95|184.55|0
1650309120000|2022-04-18 19:12:00|186.95|184.55|186.95|184.55|187.02|184.62|186.88|184.48|0
1650309130000|2022-04-18 19:12:10|187.02|184.62|187.02|184.62|187.02|184.62|186.95|184.55|0
1650309140000|2022-04-18 19:12:20|187.09|184.69|187.09|184.69|187.09|184.69|187.02|184.62|0
1650309150000|2022-04-18 19:12:30|187.16|184.76|187.09|184.69|187.16|184.76|187.02|184.62|0
1650309160000|2022-04-18 19:12:40|187.24|184.84|187.38|184.98|187.38|184.98|187.24|184.84|0
1650309170000|2022-04-18 19:12:50|187.59|185.19|187.59|185.19|187.59|185.19|187.52|185.12|0
1650309180000|2022-04-18 19:13:00|187.67|185.27|187.67|185.27|187.67|185.27|187.59|185.19|0
1650309190000|2022-04-18 19:13:10|188.24|185.84|188.31|185.91|188.31|185.91|188.1|185.7|0
1650309200000|2022-04-18 19:13:20|188.39|185.99|188.39|185.99|188.39|185.99|188.39|185.99|0
1650309210000|2022-04-18 19:13:30|188.31|185.91|188.31|185.91|188.31|185.91|188.31|185.91|0
1650309220000|2022-04-18 19:13:40|188.39|185.99|188.39|185.99|188.39|185.99|188.31|185.91|0
1650309230000|2022-04-18 19:13:50|188.31|185.91|188.31|185.91|188.31|185.91|188.31|185.91|0
1650309240000|2022-04-18 19:14:00|188.24|185.84|188.39|185.99|188.39|185.99|188.24|185.84|0
1650309260000|2022-04-18 19:14:20|188.31|185.91|188.17|185.77|188.31|185.91|188.17|185.77|0
1650309270000|2022-04-18 19:14:30|188.75|186.35|188.6|186.2|188.75|186.35|188.39|185.99|0
1650309280000|2022-04-18 19:14:40|188.53|186.13|188.39|185.99|188.53|186.13|188.39|185.99|0
1650309290000|2022-04-18 19:14:50|188.31|185.91|188.1|185.7|188.31|185.91|188.1|185.7|0
1650309300000|2022-04-18 19:15:00|188.02|185.62|188.1|185.7|188.31|185.91|188.02|185.62|0
1650309310000|2022-04-18 19:15:10|188.02|185.62|187.38|184.98|188.02|185.62|187.38|184.98|0
1650309320000|2022-04-18 19:15:20|187.31|184.91|187.38|184.98|187.38|184.98|187.31|184.91|0
1650309330000|2022-04-18 19:15:30|187.52|185.12|187.74|185.34|187.74|185.34|187.52|185.12|0
1650309340000|2022-04-18 19:15:40|187.81|185.41|187.66|185.26|187.81|185.41|187.59|185.19|0
1650309350000|2022-04-18 19:15:50|187.74|185.34|187.74|185.34|187.74|185.34|187.59|185.19|0
1650309360000|2022-04-18 19:16:00|187.81|185.41|187.88|185.48|187.88|185.48|187.77|185.37|0
1650309370000|2022-04-18 19:16:10|187.81|185.41|187.66|185.26|187.81|185.41|187.66|185.26|0
1650309380000|2022-04-18 19:16:20|187.81|185.41|188.1|185.7|188.1|185.7|187.81|185.41|0
1650309390000|2022-04-18 19:16:30|188.02|185.62|187.85|185.45|188.02|185.62|187.85|185.45|0
1650309400000|2022-04-18 19:16:40|187.81|185.41|187.88|185.48|187.88|185.48|187.81|185.41|0
1650309410000|2022-04-18 19:16:50|187.81|185.41|187.88|185.48|187.88|185.48|187.81|185.41|0
1650309420000|2022-04-18 19:17:00|187.81|185.41|188.02|185.62|188.1|185.7|187.81|185.41|0
1650309430000|2022-04-18 19:17:10|188.1|185.7|187.95|185.55|188.1|185.7|187.95|185.55|0
1650309440000|2022-04-18 19:17:20|188.1|185.7|188.17|185.77|188.17|185.77|188.1|185.7|0
1650309450000|2022-04-18 19:17:30|188.1|185.7|188.17|185.77|188.24|185.84|188.1|185.7|0
1650309460000|2022-04-18 19:17:40|188.1|185.7|188.31|185.91|188.31|185.91|188.1|185.7|0
1650309470000|2022-04-18 19:17:50|188.38|185.98|188.31|185.91|188.38|185.98|188.31|185.91|0
1650309480000|2022-04-18 19:18:00|188.46|186.06|188.46|186.06|188.46|186.06|188.46|186.06|0
1650309490000|2022-04-18 19:18:10|188.53|186.13|188.53|186.13|188.53|186.13|188.46|186.06|0
1650309500000|2022-04-18 19:18:20|188.46|186.06|188.38|185.98|188.46|186.06|188.38|185.98|0
1650309510000|2022-04-18 19:18:30|188.46|186.06|188.17|185.77|188.46|186.06|188.17|185.77|0
1650309520000|2022-04-18 19:18:40|188.1|185.7|188.02|185.62|188.1|185.7|188.02|185.62|0
1650309530000|2022-04-18 19:18:50|187.95|185.55|188.02|185.62|188.02|185.62|187.88|185.48|0
1650309540000|2022-04-18 19:19:00|187.95|185.55|188.02|185.62|188.02|185.62|187.88|185.48|0
1650309550000|2022-04-18 19:19:10|188.09|185.69|188.38|185.98|188.38|185.98|188.09|185.69|0
1650309560000|2022-04-18 19:19:20|188.46|186.06|188.46|186.06|188.46|186.06|188.46|186.06|0
1650309570000|2022-04-18 19:19:30|188.6|186.2|188.6|186.2|188.74|186.34|188.6|186.2|0
1650309580000|2022-04-18 19:19:40|188.53|186.13|188.67|186.27|188.67|186.27|188.53|186.13|0
1650309590000|2022-04-18 19:19:50|188.74|186.34|188.6|186.2|188.74|186.34|188.6|186.2|0
1650309600000|2022-04-18 19:20:00|188.56|186.16|188.6|186.2|188.6|186.2|188.45|186.05|0
1650309610000|2022-04-18 19:20:10|188.67|186.27|188.6|186.2|188.67|186.27|188.6|186.2|0
1650309620000|2022-04-18 19:20:20|188.67|186.27|188.45|186.05|188.67|186.27|188.45|186.05|0
1650309630000|2022-04-18 19:20:30|188.53|186.13|188.38|185.98|188.53|186.13|188.38|185.98|0
1650309640000|2022-04-18 19:20:40|187.95|185.55|188.24|185.84|188.24|185.84|187.95|185.55|0
1650309650000|2022-04-18 19:20:50|188.31|185.91|188.38|185.98|188.38|185.98|188.31|185.91|0
1650309660000|2022-04-18 19:21:00|188.31|185.91|188.17|185.77|188.31|185.91|188.17|185.77|0
1650309670000|2022-04-18 19:21:10|188.24|185.84|188.24|185.84|188.24|185.84|188.17|185.77|0
1650309680000|2022-04-18 19:21:20|188.31|185.91|188.09|185.69|188.31|185.91|188.09|185.69|0
1650309690000|2022-04-18 19:21:30|188.17|185.77|188.09|185.69|188.17|185.77|187.95|185.55|0
1650309700000|2022-04-18 19:21:40|188.02|185.62|188.09|185.69|188.17|185.77|188.02|185.62|0
1650309710000|2022-04-18 19:21:50|188.17|185.77|188.24|185.84|188.24|185.84|188.17|185.77|0
1650309720000|2022-04-18 19:22:00|188.09|185.69|188.38|185.98|188.38|185.98|188.09|185.69|0
1650309730000|2022-04-18 19:22:10|188.45|186.05|188.45|186.05|188.45|186.05|188.45|186.05|0
1650309740000|2022-04-18 19:22:20|188.38|185.98|188.45|186.05|188.45|186.05|188.38|185.98|0
1650309750000|2022-04-18 19:22:30|188.53|186.13|188.45|186.05|188.53|186.13|188.45|186.05|0
1650309760000|2022-04-18 19:22:40|188.53|186.13|188.6|186.2|188.6|186.2|188.45|186.05|0
1650309770000|2022-04-18 19:22:50|188.67|186.27|188.67|186.27|188.67|186.27|188.6|186.2|0
1650309780000|2022-04-18 19:23:00|188.6|186.2|188.96|186.56|188.96|186.56|188.6|186.2|0
1650309790000|2022-04-18 19:23:10|188.92|186.52|189.1|186.7|189.1|186.7|188.92|186.52|0
1650309800000|2022-04-18 19:23:20|189.03|186.63|189.39|186.99|189.39|186.99|189.03|186.63|0
1650309810000|2022-04-18 19:23:30|189.61|187.21|189.61|187.21|189.83|187.43|189.61|187.21|0
1650309820000|2022-04-18 19:23:40|189.54|187.14|189.68|187.28|189.68|187.28|189.54|187.14|0
1650309830000|2022-04-18 19:23:50|189.54|187.14|189.54|187.14|189.54|187.14|189.46|187.06|0
1650309840000|2022-04-18 19:24:00|189.5|187.1|189.68|187.28|189.68|187.28|189.5|187.1|0
1650309850000|2022-04-18 19:24:10|189.61|187.21|189.54|187.14|189.75|187.35|189.54|187.14|0
1650309860000|2022-04-18 19:24:20|189.61|187.21|189.46|187.06|189.61|187.21|189.46|187.06|0
1650309870000|2022-04-18 19:24:30|189.39|186.99|189.39|186.99|189.39|186.99|189.32|186.92|0
1650309880000|2022-04-18 19:24:40|189.54|187.14|189.65|187.25|189.68|187.28|189.54|187.14|0
1650309890000|2022-04-18 19:24:50|189.61|187.21|189.46|187.06|189.61|187.21|189.39|186.99|0
1650309900000|2022-04-18 19:25:00|189.75|187.35|189.75|187.35|189.75|187.35|189.68|187.28|0
1650309910000|2022-04-18 19:25:10|189.68|187.28|189.68|187.28|189.68|187.28|189.68|187.28|0
1650309920000|2022-04-18 19:25:20|189.61|187.21|189.5|187.1|189.68|187.28|189.5|187.1|0
1650309930000|2022-04-18 19:25:30|189.54|187.14|189.39|186.99|189.54|187.14|189.39|186.99|0
1650309940000|2022-04-18 19:25:40|189.46|187.06|189.75|187.35|189.75|187.35|189.46|187.06|0
1650309950000|2022-04-18 19:25:50|189.68|187.28|189.61|187.21|189.75|187.35|189.61|187.21|0
1650309960000|2022-04-18 19:26:00|189.54|187.14|189.68|187.28|189.68|187.28|189.54|187.14|0
1650309970000|2022-04-18 19:26:10|189.57|187.17|189.39|186.99|189.57|187.17|189.39|186.99|0
1650309980000|2022-04-18 19:26:20|189.43|187.03|189.46|187.06|189.46|187.06|189.43|187.03|0
1650309990000|2022-04-18 19:26:30|189.54|187.14|187.77|185.37|189.61|187.21|187.77|185.37|0
1650310000000|2022-04-18 19:26:40|188.38|185.98|189.07|186.67|189.07|186.67|188.38|185.98|0
1650310010000|2022-04-18 19:26:50|189|186.6|188.92|186.52|189|186.6|188.92|186.52|0
1650310020000|2022-04-18 19:27:00|189.07|186.67|189.21|186.81|189.21|186.81|189.07|186.67|0
1650310030000|2022-04-18 19:27:10|189.14|186.74|189.21|186.81|189.21|186.81|189.14|186.74|0
1650310040000|2022-04-18 19:27:20|189.14|186.74|189.14|186.74|189.14|186.74|189.14|186.74|0
1650310050000|2022-04-18 19:27:30|189.21|186.81|189.07|186.67|189.21|186.81|189.07|186.67|0
1650310060000|2022-04-18 19:27:40|189|186.6|189.14|186.74|189.14|186.74|188.92|186.52|0
1650310070000|2022-04-18 19:27:50|189.11|186.71|189.14|186.74|189.14|186.74|189.11|186.71|0
1650310080000|2022-04-18 19:28:00|189.21|186.81|189.21|186.81|189.21|186.81|189.14|186.74|0
1650310100000|2022-04-18 19:28:20|189.07|186.67|188.92|186.52|189.07|186.67|188.92|186.52|0
1650310110000|2022-04-18 19:28:30|189|186.6|189|186.6|189.07|186.67|189|186.6|0
1650310120000|2022-04-18 19:28:40|188.92|186.52|189.21|186.81|189.29|186.89|188.92|186.52|0
1650310130000|2022-04-18 19:28:50|189.36|186.96|189.36|186.96|189.36|186.96|189.36|186.96|0
1650310140000|2022-04-18 19:29:00|189.54|187.14|189.43|187.03|189.54|187.14|189.43|187.03|0
1650310150000|2022-04-18 19:29:10|189.36|186.96|189.14|186.74|189.36|186.96|189.07|186.67|0
1650310160000|2022-04-18 19:29:20|189.07|186.67|189.28|186.88|189.36|186.96|189.07|186.67|0
1650310170000|2022-04-18 19:29:30|189.21|186.81|189.21|186.81|189.21|186.81|189.21|186.81|0
1650310180000|2022-04-18 19:29:40|189.18|186.78|189.28|186.88|189.28|186.88|189.18|186.78|0
1650310190000|2022-04-18 19:29:50|189.32|186.92|189.32|186.92|189.32|186.92|189.32|186.92|0
1650310200000|2022-04-18 19:30:00|189.43|187.03|190.16|187.76|190.16|187.76|189.43|187.03|0
1650310210000|2022-04-18 19:30:10|190.3|187.9|190.23|187.83|190.3|187.9|190.23|187.83|0
1650310220000|2022-04-18 19:30:20|190.3|187.9|190.45|188.05|190.52|188.12|190.3|187.9|0
1650310230000|2022-04-18 19:30:30|190.52|188.12|190.59|188.19|190.59|188.19|190.52|188.12|0
1650310240000|2022-04-18 19:30:40|190.45|188.05|190.52|188.12|190.52|188.12|190.37|187.97|0
1650310250000|2022-04-18 19:30:50|190.49|188.09|190.52|188.12|190.59|188.19|190.49|188.09|0
1650310260000|2022-04-18 19:31:00|190.59|188.19|190.52|188.12|190.59|188.19|190.52|188.12|0
1650310270000|2022-04-18 19:31:10|190.67|188.27|190.52|188.12|190.67|188.27|190.52|188.12|0
1650310280000|2022-04-18 19:31:20|190.45|188.05|190.45|188.05|190.52|188.12|190.45|188.05|0
1650310290000|2022-04-18 19:31:30|190.41|188.01|190.45|188.05|190.52|188.12|190.41|188.01|0
1650310300000|2022-04-18 19:31:40|190.52|188.12|190.52|188.12|190.52|188.12|190.52|188.12|0
1650310310000|2022-04-18 19:31:50|190.23|187.83|190.01|187.61|190.27|187.87|190.01|187.61|0
1650310320000|2022-04-18 19:32:00|190.23|187.83|190.01|187.61|190.23|187.83|190.01|187.61|0
1650310330000|2022-04-18 19:32:10|190.08|187.68|190.37|187.97|190.37|187.97|190.05|187.65|0
1650310340000|2022-04-18 19:32:20|190.45|188.05|190.74|188.34|190.88|188.48|190.45|188.05|0
1650310350000|2022-04-18 19:32:30|190.88|188.48|190.59|188.19|190.88|188.48|190.59|188.19|0
1650310360000|2022-04-18 19:32:40|190.74|188.34|190.74|188.34|190.74|188.34|190.66|188.26|0
1650310370000|2022-04-18 19:32:50|191.03|188.63|190.96|188.56|191.03|188.63|190.88|188.48|0
1650310380000|2022-04-18 19:33:00|191.1|188.7|191.03|188.63|191.1|188.7|191.03|188.63|0
1650310390000|2022-04-18 19:33:10|190.81|188.41|191.25|188.85|191.25|188.85|190.81|188.41|0
1650310400000|2022-04-18 19:33:20|191.1|188.7|191.03|188.63|191.1|188.7|191.03|188.63|0
1650310410000|2022-04-18 19:33:30|190.99|188.59|190.96|188.56|191.1|188.7|190.96|188.56|0
1650310420000|2022-04-18 19:33:40|190.99|188.59|191.03|188.63|191.1|188.7|190.99|188.59|0
1650310430000|2022-04-18 19:33:50|191.18|188.78|191.1|188.7|191.18|188.78|191.1|188.7|0
1650310440000|2022-04-18 19:34:00|191.18|188.78|191.25|188.85|191.25|188.85|191.18|188.78|0
1650310450000|2022-04-18 19:34:10|191.18|188.78|192.08|189.68|192.16|189.76|191.18|188.78|0
1650310460000|2022-04-18 19:34:20|192.16|189.76|192.6|190.2|192.6|190.2|192.16|189.76|0
1650310470000|2022-04-18 19:34:30|192.52|190.12|192.49|190.09|192.52|190.12|192.38|189.98|0
1650310480000|2022-04-18 19:34:40|192.45|190.05|192.45|190.05|192.45|190.05|192.45|190.05|0
1650310490000|2022-04-18 19:34:50|192.38|189.98|192.3|189.9|192.38|189.98|192.16|189.76|0
1650310500000|2022-04-18 19:35:00|192.38|189.98|192.23|189.83|192.45|190.05|192.23|189.83|0
1650310510000|2022-04-18 19:35:10|192.3|189.9|192.3|189.9|192.3|189.9|192.23|189.83|0
1650310520000|2022-04-18 19:35:20|192.23|189.83|192.37|189.97|192.37|189.97|192.23|189.83|0
1650310530000|2022-04-18 19:35:30|192.34|189.94|192.3|189.9|192.34|189.94|192.3|189.9|0
1650310540000|2022-04-18 19:35:40|192.23|189.83|192.15|189.75|192.23|189.83|192.08|189.68|0
1650310550000|2022-04-18 19:35:50|192.08|189.68|192.41|190.01|192.41|190.01|192.08|189.68|0
1650310560000|2022-04-18 19:36:00|192.3|189.9|192.37|189.97|192.37|189.97|192.23|189.83|0
1650310570000|2022-04-18 19:36:10|192.45|190.05|192.81|190.41|192.81|190.41|192.45|190.05|0
1650310580000|2022-04-18 19:36:20|192.59|190.19|192.81|190.41|192.81|190.41|192.59|190.19|0
1650310590000|2022-04-18 19:36:30|192.74|190.34|192.89|190.49|192.89|190.49|192.74|190.34|0
1650310600000|2022-04-18 19:36:40|192.96|190.56|192.89|190.49|192.96|190.56|192.89|190.49|0
1650310610000|2022-04-18 19:36:50|192.81|190.41|192.96|190.56|192.96|190.56|192.81|190.41|0
1650310620000|2022-04-18 19:37:00|192.89|190.49|193.04|190.64|193.04|190.64|192.89|190.49|0
1650310630000|2022-04-18 19:37:10|192.96|190.56|192.89|190.49|192.96|190.56|192.89|190.49|0
1650310640000|2022-04-18 19:37:20|192.74|190.34|192.81|190.41|192.89|190.49|192.74|190.34|0
1650310650000|2022-04-18 19:37:30|192.74|190.34|192.74|190.34|192.74|190.34|192.67|190.27|0
1650310660000|2022-04-18 19:37:40|192.67|190.27|192.89|190.49|192.89|190.49|192.67|190.27|0
1650310670000|2022-04-18 19:37:50|192.81|190.41|193.03|190.63|193.03|190.63|192.81|190.41|0
1650310680000|2022-04-18 19:38:00|193.18|190.78|192.96|190.56|193.18|190.78|192.89|190.49|0
1650310690000|2022-04-18 19:38:10|193.11|190.71|193.18|190.78|193.18|190.78|193.11|190.71|0
1650310700000|2022-04-18 19:38:20|193.11|190.71|193.11|190.71|193.11|190.71|193.11|190.71|0
1650310710000|2022-04-18 19:38:30|193.18|190.78|192.96|190.56|193.18|190.78|192.96|190.56|0
1650310720000|2022-04-18 19:38:40|192.89|190.49|192.96|190.56|192.96|190.56|192.81|190.41|0
1650310730000|2022-04-18 19:38:50|193.11|190.71|193.18|190.78|193.18|190.78|193.03|190.63|0
1650310750000|2022-04-18 19:39:10|193.11|190.71|193.03|190.63|193.18|190.78|193.03|190.63|0
1650310760000|2022-04-18 19:39:20|192.96|190.56|192.96|190.56|192.96|190.56|192.96|190.56|0
1650310770000|2022-04-18 19:39:30|193.03|190.63|193.03|190.63|193.11|190.71|193.03|190.63|0
1650310780000|2022-04-18 19:39:40|191.88|189.48|193.03|190.63|193.03|190.63|191.88|189.48|0
1650310790000|2022-04-18 19:39:50|192.96|190.56|192.89|190.49|192.96|190.56|192.89|190.49|0
1650310800000|2022-04-18 19:40:00|192.81|190.41|193.25|190.85|193.25|190.85|192.81|190.41|0
1650310810000|2022-04-18 19:40:10|193.18|190.78|193.18|190.78|193.33|190.93|193.11|190.71|0
1650310820000|2022-04-18 19:40:20|193.15|190.75|193.11|190.71|193.15|190.75|193.07|190.67|0
1650310830000|2022-04-18 19:40:30|193.25|190.85|193.33|190.93|193.33|190.93|193.25|190.85|0
1650310840000|2022-04-18 19:40:40|193.4|191|193.4|191|193.55|191.15|193.4|191|0
1650310850000|2022-04-18 19:40:50|193.33|190.93|193.11|190.71|193.33|190.93|193.11|190.71|0
1650310860000|2022-04-18 19:41:00|192.96|190.56|192.59|190.19|192.96|190.56|192.59|190.19|0
1650310870000|2022-04-18 19:41:10|192.74|190.34|192.59|190.19|192.74|190.34|192.52|190.12|0
1650310880000|2022-04-18 19:41:20|192.89|190.49|193.11|190.71|193.25|190.85|192.89|190.49|0
1650310890000|2022-04-18 19:41:30|192.89|190.49|192.89|190.49|192.89|190.49|192.81|190.41|0
1650310900000|2022-04-18 19:41:40|192.81|190.41|192.89|190.49|192.89|190.49|192.81|190.41|0
1650310910000|2022-04-18 19:41:50|192.81|190.41|192.81|190.41|192.89|190.49|192.81|190.41|0
1650310920000|2022-04-18 19:42:00|192.89|190.49|192.74|190.34|192.89|190.49|192.67|190.27|0
1650310930000|2022-04-18 19:42:10|192.78|190.38|192.74|190.34|192.81|190.41|192.74|190.34|0
1650310940000|2022-04-18 19:42:20|192.67|190.27|192.63|190.23|192.67|190.27|192.63|190.23|0
1650310950000|2022-04-18 19:42:30|192.59|190.19|192.59|190.19|192.63|190.23|192.59|190.19|0
1650310960000|2022-04-18 19:42:40|192.37|189.97|192.22|189.82|192.37|189.97|192.15|189.75|0
1650310970000|2022-04-18 19:42:50|192.15|189.75|192.08|189.68|192.15|189.75|192|189.6|0
1650310980000|2022-04-18 19:43:00|192|189.6|191.79|189.39|192|189.6|191.79|189.39|0
1650310990000|2022-04-18 19:43:10|191.64|189.24|191.71|189.31|191.86|189.46|191.64|189.24|0
1650311000000|2022-04-18 19:43:20|191.64|189.24|191.93|189.53|191.93|189.53|191.64|189.24|0
1650311010000|2022-04-18 19:43:30|191.86|189.46|191.97|189.57|191.97|189.57|191.86|189.46|0
1650311020000|2022-04-18 19:43:40|192|189.6|191.78|189.38|192|189.6|191.78|189.38|0
1650311030000|2022-04-18 19:43:50|191.71|189.31|191.78|189.38|191.78|189.38|191.64|189.24|0
1650311040000|2022-04-18 19:44:00|191.93|189.53|192.15|189.75|192.15|189.75|191.93|189.53|0
1650311050000|2022-04-18 19:44:10|192.08|189.68|192.08|189.68|192.15|189.75|192.08|189.68|0
1650311060000|2022-04-18 19:44:20|192.15|189.75|192|189.6|192.15|189.75|192|189.6|0
1650311070000|2022-04-18 19:44:30|192.15|189.75|192.22|189.82|192.22|189.82|192.15|189.75|0
1650311080000|2022-04-18 19:44:40|192.19|189.79|192.22|189.82|192.22|189.82|192.15|189.75|0
1650311090000|2022-04-18 19:44:50|192.3|189.9|192.22|189.82|192.3|189.9|192.22|189.82|0
1650311100000|2022-04-18 19:45:00|192.52|190.12|192.59|190.19|192.81|190.41|192.52|190.12|0
1650311110000|2022-04-18 19:45:10|192.74|190.34|192.81|190.41|192.81|190.41|192.66|190.26|0
1650311120000|2022-04-18 19:45:20|192.74|190.34|192.88|190.48|192.88|190.48|192.74|190.34|0
1650311130000|2022-04-18 19:45:30|192.74|190.34|193.18|190.78|193.25|190.85|192.74|190.34|0
1650311140000|2022-04-18 19:45:40|193.1|190.7|192.81|190.41|193.1|190.7|192.81|190.41|0
1650311150000|2022-04-18 19:45:50|192.88|190.48|192.81|190.41|192.96|190.56|192.81|190.41|0
1650311160000|2022-04-18 19:46:00|192.74|190.34|192.88|190.48|192.88|190.48|192.74|190.34|0
1650311170000|2022-04-18 19:46:10|192.81|190.41|193.18|190.78|193.18|190.78|192.81|190.41|0
1650311180000|2022-04-18 19:46:20|193.25|190.85|193.4|191|193.4|191|193.25|190.85|0
1650311190000|2022-04-18 19:46:30|193.47|191.07|193.33|190.93|193.47|191.07|193.33|190.93|0
1650311200000|2022-04-18 19:46:40|193.4|191|193.18|190.78|193.4|191|193.18|190.78|0
1650311210000|2022-04-18 19:46:50|193.33|190.93|193.4|191|193.4|191|193.29|190.89|0
1650311220000|2022-04-18 19:47:00|193.47|191.07|193.55|191.15|193.55|191.15|193.47|191.07|0
1650311230000|2022-04-18 19:47:10|193.79|190.91|193.71|190.83|193.79|190.91|193.64|190.76|0
1650311240000|2022-04-18 19:47:20|193.56|190.68|193.56|190.68|193.6|190.72|193.49|190.61|0
1650311250000|2022-04-18 19:47:30|193.71|190.83|193.64|190.76|193.79|190.91|193.64|190.76|0
1650311260000|2022-04-18 19:47:40|193.49|190.61|193.05|190.17|193.49|190.61|193.05|190.17|0
1650311270000|2022-04-18 19:47:50|192.98|190.1|192.98|190.1|193.05|190.17|192.98|190.1|0
1650311280000|2022-04-18 19:48:00|193.05|190.17|193.42|190.54|193.42|190.54|193.05|190.17|0
1650311290000|2022-04-18 19:48:10|193.64|190.76|193.64|190.76|193.79|190.91|193.64|190.76|0
1650311300000|2022-04-18 19:48:20|193.53|190.65|193.49|190.61|193.56|190.68|193.49|190.61|0
1650311310000|2022-04-18 19:48:30|193.56|190.68|193.79|190.91|193.79|190.91|193.56|190.68|0
1650311320000|2022-04-18 19:48:40|193.86|190.98|193.82|190.94|193.86|190.98|193.71|190.83|0
1650311330000|2022-04-18 19:48:50|193.79|190.91|193.79|190.91|193.79|190.91|193.64|190.76|0
1650311340000|2022-04-18 19:49:00|193.64|190.76|193.79|190.91|193.79|190.91|193.56|190.68|0
1650311350000|2022-04-18 19:49:10|193.71|190.83|193.64|190.76|193.71|190.83|193.64|190.76|0
1650311360000|2022-04-18 19:49:20|193.6|190.72|193.86|190.98|193.86|190.98|193.6|190.72|0
1650311370000|2022-04-18 19:49:30|193.93|191.05|193.71|190.83|193.93|191.05|193.71|190.83|0
1650311380000|2022-04-18 19:49:40|193.64|190.76|193.56|190.68|193.64|190.76|193.49|190.61|0
1650311390000|2022-04-18 19:49:50|193.34|190.46|193.64|190.76|193.64|190.76|193.34|190.46|0
1650311400000|2022-04-18 19:50:00|193.78|190.9|194.27|191.39|194.27|191.39|193.78|190.9|0
1650311410000|2022-04-18 19:50:10|194.3|191.42|194.3|191.42|194.3|191.42|194.15|191.27|0
1650311420000|2022-04-18 19:50:20|194.23|191.35|194.08|191.2|194.38|191.5|194.08|191.2|0
1650311430000|2022-04-18 19:50:30|194.23|191.35|194.08|191.2|194.23|191.35|194.01|191.13|0
1650311440000|2022-04-18 19:50:40|193.93|191.05|194.01|191.13|194.01|191.13|193.93|191.05|0
1650311450000|2022-04-18 19:50:50|193.93|191.05|193.34|190.46|193.93|191.05|193.34|190.46|0
1650311460000|2022-04-18 19:51:00|193.49|190.61|193.49|190.61|193.49|190.61|193.49|190.61|0
1650311470000|2022-04-18 19:51:10|193.42|190.54|193.64|190.76|193.64|190.76|193.42|190.54|0
1650311480000|2022-04-18 19:51:20|193.56|190.68|193.78|190.9|193.78|190.9|193.56|190.68|0
1650311490000|2022-04-18 19:51:30|193.93|191.05|193.78|190.9|193.93|191.05|193.78|190.9|0
1650311500000|2022-04-18 19:51:40|193.71|190.83|193.71|190.83|193.78|190.9|193.71|190.83|0
1650311510000|2022-04-18 19:51:50|193.64|190.76|193.64|190.76|193.64|190.76|193.64|190.76|0
1650311520000|2022-04-18 19:52:00|193.6|190.72|193.19|190.31|193.6|190.72|193.19|190.31|0
1650311530000|2022-04-18 19:52:10|193.27|190.39|193.34|190.46|193.34|190.46|193.27|190.39|0
1650311540000|2022-04-18 19:52:20|193.27|190.39|193.19|190.31|193.27|190.39|193.19|190.31|0
1650311550000|2022-04-18 19:52:30|193.05|190.17|192.17|189.29|193.05|190.17|192.17|189.29|0
1650311560000|2022-04-18 19:52:40|192.02|189.14|192.24|189.36|192.24|189.36|192.02|189.14|0
1650311570000|2022-04-18 19:52:50|192.31|189.43|192.39|189.51|192.46|189.58|192.31|189.43|0
1650311580000|2022-04-18 19:53:00|192.31|189.43|192.17|189.29|192.31|189.43|192.17|189.29|0
1650311590000|2022-04-18 19:53:10|192.31|189.43|192.24|189.36|192.31|189.43|192.24|189.36|0
1650311600000|2022-04-18 19:53:20|192.17|189.29|192.31|189.43|192.31|189.43|192.17|189.29|0
1650311610000|2022-04-18 19:53:30|192.24|189.36|192.17|189.29|192.24|189.36|192.17|189.29|0
1650311620000|2022-04-18 19:53:40|192.24|189.36|192.09|189.21|192.24|189.36|192.09|189.21|0
1650311630000|2022-04-18 19:53:50|192.17|189.29|191.73|188.85|192.17|189.29|191.73|188.85|0
1650311640000|2022-04-18 19:54:00|191.95|189.07|191.8|188.92|191.95|189.07|191.8|188.92|0
1650311650000|2022-04-18 19:54:10|191.87|188.99|191.95|189.07|191.95|189.07|191.87|188.99|0
1650311660000|2022-04-18 19:54:20|192.02|189.14|192.02|189.14|192.02|189.14|192.02|189.14|0
1650311670000|2022-04-18 19:54:30|191.95|189.07|191.87|188.99|191.95|189.07|191.87|188.99|0
1650311680000|2022-04-18 19:54:40|191.8|188.92|192.09|189.21|192.09|189.21|191.8|188.92|0
1650311690000|2022-04-18 19:54:50|192.02|189.14|191.95|189.07|192.02|189.14|191.95|189.07|0
1650311700000|2022-04-18 19:55:00|192.02|189.14|191.87|188.99|192.17|189.29|191.87|188.99|0
1650311710000|2022-04-18 19:55:10|191.65|188.77|190.85|187.97|191.65|188.77|190.85|187.97|0
1650311720000|2022-04-18 19:55:20|190.92|188.04|190.85|187.97|190.92|188.04|190.85|187.97|0
1650311730000|2022-04-18 19:55:30|190.92|188.04|190.71|187.83|190.92|188.04|190.71|187.83|0
1650311740000|2022-04-18 19:55:40|190.78|187.9|190.49|187.61|190.78|187.9|190.49|187.61|0
1650311750000|2022-04-18 19:55:50|190.56|187.68|190.42|187.54|190.56|187.68|190.42|187.54|0
1650311760000|2022-04-18 19:56:00|190.27|187.39|189.91|187.03|190.27|187.39|189.91|187.03|0
1650311770000|2022-04-18 19:56:10|189.98|187.1|189.98|187.1|189.98|187.1|189.91|187.03|0
1650311780000|2022-04-18 19:56:20|189.76|186.88|189.83|186.95|189.83|186.95|189.76|186.88|0
1650311790000|2022-04-18 19:56:30|189.91|187.03|190.91|188.03|191.2|188.32|189.91|187.03|0
1650311800000|2022-04-18 19:56:40|190.77|187.89|189.76|186.88|190.91|188.03|189.69|186.81|0
1650311810000|2022-04-18 19:56:50|189.83|186.95|189.76|186.88|189.83|186.95|189.76|186.88|0
1650311820000|2022-04-18 19:57:00|189.83|186.95|189.83|186.95|189.83|186.95|189.76|186.88|0
1650311830000|2022-04-18 19:57:10|189.91|187.03|189.98|187.1|189.98|187.1|189.91|187.03|0
1650311840000|2022-04-18 19:57:20|190.05|187.17|189.62|186.74|190.05|187.17|189.62|186.74|0
1650311850000|2022-04-18 19:57:30|189.54|186.66|189.47|186.59|189.62|186.74|189.47|186.59|0
1650311860000|2022-04-18 19:57:40|189.51|186.63|189.54|186.66|189.54|186.66|189.4|186.52|0
1650311870000|2022-04-18 19:57:50|189.47|186.59|189.69|186.81|189.76|186.88|189.47|186.59|0
1650311880000|2022-04-18 19:58:00|189.76|186.88|189.83|186.95|189.91|187.03|189.76|186.88|0
1650311890000|2022-04-18 19:58:10|189.69|186.81|189.62|186.74|189.69|186.81|189.54|186.66|0
1650311900000|2022-04-18 19:58:20|189.76|186.88|189.83|186.95|189.87|186.99|189.76|186.88|0
1650311910000|2022-04-18 19:58:30|189.69|186.81|189.62|186.74|189.69|186.81|189.54|186.66|0
1650311920000|2022-04-18 19:58:40|189.54|186.66|189.54|186.66|189.58|186.7|189.47|186.59|0
1650311930000|2022-04-18 19:58:50|189.4|186.52|189.18|186.3|189.4|186.52|189.18|186.3|0
1650311940000|2022-04-18 19:59:00|189.25|186.37|189.04|186.16|189.25|186.37|189.04|186.16|0
1650311950000|2022-04-18 19:59:10|188.89|186.01|188.75|185.87|188.89|186.01|188.75|185.87|0
1650311960000|2022-04-18 19:59:20|188.6|185.72|188.53|185.65|188.6|185.72|188.53|185.65|0
1650311970000|2022-04-18 19:59:30|188.46|185.58|188.6|185.72|189.04|186.16|188.46|185.58|0
1650311980000|2022-04-18 19:59:40|188.53|185.65|188.39|185.51|188.53|185.65|188.39|185.51|0
1650311990000|2022-04-18 19:59:50|188.32|185.44|187.96|185.08|188.32|185.44|187.96|185.08|0
1650312000000|2022-04-18 20:00:00|187.6|184.72|187.96|185.08|187.96|185.08|187.6|184.72|0
1650312010000|2022-04-18 20:00:10|186.95|184.07|186.31|183.43|186.95|184.07|186.31|183.43|0
1650312020000|2022-04-18 20:00:20|186.38|183.5|186.81|183.93|186.81|183.93|186.24|183.36|0
1650312030000|2022-04-18 20:00:30|186.88|184|186.95|184.07|187.02|184.14|186.88|184|0
1650312040000|2022-04-18 20:00:40|187.1|184.22|187.17|184.29|187.24|184.36|187.1|184.22|0
1650312050000|2022-04-18 20:00:50|187.02|184.14|186.88|184|187.02|184.14|186.88|184|0
1650312060000|2022-04-18 20:01:00|186.95|184.07|187.1|184.22|187.1|184.22|186.95|184.07|0
1650312070000|2022-04-18 20:01:10|186.86|184.46|186.93|184.53|186.93|184.53|186.78|184.38|0
1650312080000|2022-04-18 20:01:20|186.86|184.46|186.78|184.38|186.86|184.46|186.78|184.38|0
1650312090000|2022-04-18 20:01:30|186.86|184.46|186.75|184.35|186.86|184.46|186.75|184.35|0
1650312100000|2022-04-18 20:01:40|186.78|184.38|186.86|184.46|186.86|184.46|186.78|184.38|0
1650312110000|2022-04-18 20:01:50|186.93|184.53|186.78|184.38|186.93|184.53|186.78|184.38|0
1650312120000|2022-04-18 20:02:00|186.71|184.31|186.64|184.24|186.71|184.31|186.57|184.17|0
1650312130000|2022-04-18 20:02:10|186.71|184.31|186.71|184.31|186.71|184.31|186.71|184.31|0
1650312140000|2022-04-18 20:02:20|186.78|184.38|186.78|184.38|186.78|184.38|186.78|184.38|0
1650312150000|2022-04-18 20:02:30|186.75|184.35|186.75|184.35|186.75|184.35|186.75|184.35|0
1650312160000|2022-04-18 20:02:40|186.71|184.31|186.78|184.38|186.78|184.38|186.71|184.31|0
1650312170000|2022-04-18 20:02:50|187.04|184.64|187.04|184.64|187.04|184.64|187.04|184.64|0
1650312180000|2022-04-18 20:03:00|186.93|184.53|186.78|184.38|187|184.6|186.78|184.38|0
1650312190000|2022-04-18 20:03:10|186.71|184.31|186.71|184.31|186.78|184.38|186.71|184.31|0
1650312200000|2022-04-18 20:03:20|186.78|184.38|186.64|184.24|186.78|184.38|186.64|184.24|0
1650312220000|2022-04-18 20:03:40|186.71|184.31|186.71|184.31|186.71|184.31|186.71|184.31|0
1650312230000|2022-04-18 20:03:50|186.57|184.17|186.5|184.1|186.57|184.17|186.5|184.1|0
1650312240000|2022-04-18 20:04:00|186.43|184.03|186|183.6|186.43|184.03|186|183.6|0
1650312250000|2022-04-18 20:04:10|185.85|183.45|186.07|183.67|186.07|183.67|185.85|183.45|0
1650312260000|2022-04-18 20:04:20|186.14|183.74|185.21|182.81|186.14|183.74|185.21|182.81|0
1650312270000|2022-04-18 20:04:30|185.28|182.88|185.71|183.31|185.71|183.31|185.21|182.81|0
1650312280000|2022-04-18 20:04:40|185.78|183.38|185.5|183.1|185.78|183.38|185.43|183.03|0
1650312290000|2022-04-18 20:04:50|185.36|182.96|185.07|182.67|185.36|182.96|185.07|182.67|0
1650312300000|2022-04-18 20:05:00|185.14|182.74|185.43|183.03|185.5|183.1|185.14|182.74|0
1650312310000|2022-04-18 20:05:10|185.36|182.96|185.36|182.96|185.36|182.96|185.36|182.96|0
1650312320000|2022-04-18 20:05:20|185.43|183.03|185.43|183.03|185.43|183.03|185.36|182.96|0
1650312330000|2022-04-18 20:05:30|185.5|183.1|185.5|183.1|185.5|183.1|185.5|183.1|0
1650312340000|2022-04-18 20:05:40|185.46|183.06|185.46|183.06|185.46|183.06|185.46|183.06|0
1650312350000|2022-04-18 20:05:50|185.5|183.1|185.39|182.99|185.5|183.1|185.35|182.95|0
1650312360000|2022-04-18 20:06:00|184|181.6|185.75|183.35|185.82|183.42|184|181.6|0
1650312370000|2022-04-18 20:06:10|185.68|183.28|185.72|183.32|185.72|183.32|185.68|183.28|0
1650312380000|2022-04-18 20:06:20|185.75|183.35|185.39|182.99|185.75|183.35|185.39|182.99|0
1650312390000|2022-04-18 20:06:30|185.47|183.07|185.68|183.28|185.68|183.28|185.47|183.07|0
1650312400000|2022-04-18 20:06:40|184.47|182.07|184.12|181.72|184.47|182.07|184.12|181.72|0
1650312410000|2022-04-18 20:06:50|184.05|181.65|184.4|182|184.4|182|184.05|181.65|0
1650312420000|2022-04-18 20:07:00|184.47|182.07|184.47|182.07|184.69|182.29|184.47|182.07|0
1650312430000|2022-04-18 20:07:10|184.54|182.14|184.54|182.14|184.62|182.22|184.54|182.14|0
1650312440000|2022-04-18 20:07:20|184.51|182.11|184.47|182.07|184.51|182.11|184.33|181.93|0
1650312450000|2022-04-18 20:07:30|184.4|182|184.26|181.86|184.4|182|184.26|181.86|0
1650312460000|2022-04-18 20:07:40|184.54|182.14|184.54|182.14|184.54|182.14|184.47|182.07|0
1650312480000|2022-04-18 20:08:00|184.47|182.07|184.4|182|184.47|182.07|184.4|182|0
1650312490000|2022-04-18 20:08:10|184.47|182.07|184.54|182.14|184.54|182.14|184.47|182.07|0
1650312500000|2022-04-18 20:08:20|184.47|182.07|184.54|182.14|184.54|182.14|184.47|182.07|0
1650312510000|2022-04-18 20:08:30|184.61|182.21|184.54|182.14|184.61|182.21|184.54|182.14|0
1650312520000|2022-04-18 20:08:40|184.61|182.21|184.61|182.21|184.61|182.21|184.61|182.21|0
1650312530000|2022-04-18 20:08:50|184.54|182.14|184.54|182.14|184.54|182.14|184.54|182.14|0
1650312540000|2022-04-18 20:09:00|184.47|182.07|184.61|182.21|184.61|182.21|184.47|182.07|0
1650312560000|2022-04-18 20:09:20|183.47|181.07|184.08|181.68|184.08|181.68|183.47|181.07|0
1650312650000|2022-04-18 20:10:50|184.01|181.61|183.94|181.54|184.01|181.61|183.94|181.54|0
1650312660000|2022-04-18 20:11:00|183.86|181.46|184.29|181.89|184.29|181.89|183.86|181.46|0
1650312670000|2022-04-18 20:11:10|184.25|181.85|184.08|181.68|184.25|181.85|184.01|181.61|0
1650312770000|2022-04-18 20:12:50|184.36|181.96|184.36|181.96|184.36|181.96|184.36|181.96|0
1650312780000|2022-04-18 20:13:00|184|181.6|183.93|181.53|184|181.6|183.86|181.46|0
1650312790000|2022-04-18 20:13:10|184|181.6|184.08|181.68|184.15|181.75|184|181.6|0
1650312800000|2022-04-18 20:13:20|183.93|181.53|183.93|181.53|183.93|181.53|183.86|181.46|0
1650312810000|2022-04-18 20:13:30|184|181.6|184|181.6|184|181.6|183.93|181.53|0
1650312820000|2022-04-18 20:13:40|184.08|181.68|184.08|181.68|184.08|181.68|184.08|181.68|0
1650312840000|2022-04-18 20:14:00|184.07|181.67|184.07|181.67|184.07|181.67|184.07|181.67|0
1650312890000|2022-04-18 20:14:50|184.5|182.1|184.29|181.89|184.57|182.17|184.29|181.89|0
1650312900000|2022-04-18 20:15:00|184|181.6|184|181.6|184|181.6|184|181.6|0
1650312910000|2022-04-18 20:15:10|184.27|181.47|184.27|181.47|184.27|181.47|184.27|181.47|0
1650312920000|2022-04-18 20:15:20|184.35|181.55|184.27|181.47|184.35|181.55|184.27|181.47|0
1650312930000|2022-04-18 20:15:30|184.13|181.33|184.03|181.23|184.13|181.33|184.03|181.23|0
1650312940000|2022-04-18 20:15:40|184.06|181.26|183.78|180.98|184.06|181.26|183.78|180.98|0
1650312950000|2022-04-18 20:15:50|183.71|180.91|183.22|180.42|183.71|180.91|183.22|180.42|0
1650312960000|2022-04-18 20:16:00|183.15|180.35|183.15|180.35|183.15|180.35|183.11|180.31|0
1650312970000|2022-04-18 20:16:10|183.08|180.28|183.57|180.77|183.57|180.77|183.08|180.28|0
1650312980000|2022-04-18 20:16:20|183.64|180.84|183.64|180.84|183.64|180.84|183.57|180.77|0
1650312990000|2022-04-18 20:16:30|183.43|180.63|183.46|180.66|183.5|180.7|183.43|180.63|0
1650313000000|2022-04-18 20:16:40|183.43|180.63|183.43|180.63|183.43|180.63|183.43|180.63|0
1650313010000|2022-04-18 20:16:50|183.36|180.56|183.36|180.56|183.36|180.56|183.36|180.56|0
1650313020000|2022-04-18 20:17:00|183.43|180.63|183.36|180.56|183.43|180.63|183.36|180.56|0
1650313030000|2022-04-18 20:17:10|183.32|180.52|183.29|180.49|183.36|180.56|183.29|180.49|0
1650313040000|2022-04-18 20:17:20|183.32|180.52|183.36|180.56|183.36|180.56|183.32|180.52|0
1650313050000|2022-04-18 20:17:30|183.39|180.59|183.32|180.52|183.39|180.59|183.32|180.52|0
1650313060000|2022-04-18 20:17:40|183.36|180.56|183.43|180.63|183.43|180.63|183.36|180.56|0
1650313070000|2022-04-18 20:17:50|183.36|180.56|183.36|180.56|183.36|180.56|183.36|180.56|0
1650313080000|2022-04-18 20:18:00|183.43|180.63|183.36|180.56|183.43|180.63|183.36|180.56|0
1650313090000|2022-04-18 20:18:10|183.43|180.63|183.36|180.56|183.43|180.63|183.36|180.56|0
1650313100000|2022-04-18 20:18:20|183.43|180.63|183.5|180.7|183.5|180.7|183.43|180.63|0
1650313110000|2022-04-18 20:18:30|183.57|180.77|183.57|180.77|183.57|180.77|183.57|180.77|0
1650313130000|2022-04-18 20:18:50|183.5|180.7|183.5|180.7|183.5|180.7|183.5|180.7|0
1650313160000|2022-04-18 20:19:20|183.57|180.77|183.57|180.77|183.57|180.77|183.57|180.77|0
1650313170000|2022-04-18 20:19:30|183.5|180.7|183.5|180.7|183.5|180.7|183.5|180.7|0
1650313180000|2022-04-18 20:19:40|183.43|180.63|183.5|180.7|183.5|180.7|183.43|180.63|0
1650313190000|2022-04-18 20:19:50|183.46|180.66|183.5|180.7|183.5|180.7|183.46|180.66|0
1650313210000|2022-04-18 20:20:10|183.43|180.63|183.5|180.7|183.5|180.7|183.36|180.56|0
1650313220000|2022-04-18 20:20:20|183.43|180.63|183.39|180.59|183.43|180.63|183.35|180.55|0
1650313230000|2022-04-18 20:20:30|183.35|180.55|183.43|180.63|183.43|180.63|183.35|180.55|0
1650313240000|2022-04-18 20:20:40|183.35|180.55|183.35|180.55|183.43|180.63|183.35|180.55|0
1650313250000|2022-04-18 20:20:50|183.43|180.63|183.35|180.55|183.43|180.63|183.35|180.55|0
1650313260000|2022-04-18 20:21:00|183.39|180.59|183.5|180.7|183.5|180.7|183.39|180.59|0
1650313270000|2022-04-18 20:21:10|183.43|180.63|183.42|180.62|183.43|180.63|183.42|180.62|0
1650313280000|2022-04-18 20:21:20|183.39|180.59|183.42|180.62|183.42|180.62|183.39|180.59|0
1650313290000|2022-04-18 20:21:30|183.5|180.7|183.46|180.66|183.5|180.7|183.42|180.62|0
1650313300000|2022-04-18 20:21:40|183.42|180.62|183.35|180.55|183.42|180.62|183.35|180.55|0
1650313310000|2022-04-18 20:21:50|183.42|180.62|183.42|180.62|183.42|180.62|183.35|180.55|0
1650313320000|2022-04-18 20:22:00|183.35|180.55|183.42|180.62|183.42|180.62|183.35|180.55|0
1650313330000|2022-04-18 20:22:10|183.35|180.55|183.42|180.62|183.42|180.62|183.35|180.55|0
1650313340000|2022-04-18 20:22:20|183.35|180.55|183.42|180.62|183.42|180.62|183.28|180.48|0
1650313350000|2022-04-18 20:22:30|183.35|180.55|183.39|180.59|183.39|180.59|183.35|180.55|0
1650313360000|2022-04-18 20:22:40|183.42|180.62|183.49|180.69|183.49|180.69|183.42|180.62|0
1650313370000|2022-04-18 20:22:50|183.42|180.62|183.49|180.69|183.49|180.69|183.42|180.62|0
1650313380000|2022-04-18 20:23:00|183.42|180.62|183.49|180.69|183.49|180.69|183.42|180.62|0
1650313400000|2022-04-18 20:23:20|183.46|180.66|183.42|180.62|183.49|180.69|183.42|180.62|0
1650313410000|2022-04-18 20:23:30|183.49|180.69|183.42|180.62|183.49|180.69|183.42|180.62|0
1650313420000|2022-04-18 20:23:40|183.46|180.66|183.49|180.69|183.49|180.69|183.46|180.66|0
1650313430000|2022-04-18 20:23:50|183.46|180.66|183.49|180.69|183.49|180.69|183.42|180.62|0
1650313440000|2022-04-18 20:24:00|183.46|180.66|183.42|180.62|183.46|180.66|183.42|180.62|0
1650313450000|2022-04-18 20:24:10|183.35|180.55|183.28|180.48|183.35|180.55|183.28|180.48|0
1650313460000|2022-04-18 20:24:20|183.25|180.45|183.35|180.55|183.35|180.55|183.25|180.45|0
1650313470000|2022-04-18 20:24:30|183.28|180.48|183.28|180.48|183.28|180.48|183.28|180.48|0
1650313480000|2022-04-18 20:24:40|183.35|180.55|183.28|180.48|183.35|180.55|183.28|180.48|0
1650313490000|2022-04-18 20:24:50|183.35|180.55|183.35|180.55|183.35|180.55|183.35|180.55|0
1650313500000|2022-04-18 20:25:00|183.49|180.69|183.56|180.76|183.56|180.76|183.49|180.69|0
1650313530000|2022-04-18 20:25:30|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650313540000|2022-04-18 20:25:40|183.56|180.76|183.56|180.76|183.56|180.76|183.56|180.76|0
1650313560000|2022-04-18 20:26:00|183.99|181.19|184.06|181.26|184.06|181.26|183.99|181.19|0
1650313570000|2022-04-18 20:26:10|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1650313600000|2022-04-18 20:26:40|184.06|181.26|183.99|181.19|184.06|181.26|183.99|181.19|0
1650313610000|2022-04-18 20:26:50|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1650313620000|2022-04-18 20:27:00|184.27|181.47|184.27|181.47|184.27|181.47|184.27|181.47|0
1650313640000|2022-04-18 20:27:20|184.2|181.4|184.13|181.33|184.2|181.4|184.13|181.33|0
1650313650000|2022-04-18 20:27:30|184.2|181.4|184.13|181.33|184.2|181.4|184.13|181.33|0
1650313660000|2022-04-18 20:27:40|184.2|181.4|184.27|181.47|184.27|181.47|184.2|181.4|0
1650313670000|2022-04-18 20:27:50|184.2|181.4|184.13|181.33|184.2|181.4|184.13|181.33|0
1650313680000|2022-04-18 20:28:00|184.2|181.4|184.2|181.4|184.2|181.4|184.2|181.4|0
1650313690000|2022-04-18 20:28:10|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1650313740000|2022-04-18 20:29:00|183.99|181.19|183.99|181.19|183.99|181.19|183.99|181.19|0
1650313750000|2022-04-18 20:29:10|184.06|181.26|183.99|181.19|184.06|181.26|183.99|181.19|0
1650313760000|2022-04-18 20:29:20|184.02|181.22|184.02|181.22|184.06|181.26|184.02|181.22|0
1650313770000|2022-04-18 20:29:30|183.99|181.19|183.99|181.19|183.99|181.19|183.99|181.19|0
1650313820000|2022-04-18 20:30:20|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1650313840000|2022-04-18 20:30:40|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1650313850000|2022-04-18 20:30:50|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1650313860000|2022-04-18 20:31:00|184.2|181.4|184.2|181.4|184.2|181.4|184.2|181.4|0
1650313870000|2022-04-18 20:31:10|184.27|181.47|184.27|181.47|184.27|181.47|184.27|181.47|0
1650314010000|2022-04-18 20:33:30|184.41|181.61|184.48|181.68|184.48|181.68|184.41|181.61|0
1650314020000|2022-04-18 20:33:40|184.55|181.75|184.27|181.47|184.62|181.82|184.27|181.47|0
1650314110000|2022-04-18 20:35:10|184.19|181.39|184.27|181.47|184.27|181.47|184.19|181.39|0
1650314150000|2022-04-18 20:35:50|184.19|181.39|184.19|181.39|184.19|181.39|184.19|181.39|0
1650314160000|2022-04-18 20:36:00|184.12|181.32|184.12|181.32|184.12|181.32|184.12|181.32|0
1650314200000|2022-04-18 20:36:40|184.05|181.25|184.05|181.25|184.05|181.25|184.05|181.25|0
1650314210000|2022-04-18 20:36:50|184.12|181.32|184.12|181.32|184.12|181.32|184.12|181.32|0
1650314270000|2022-04-18 20:37:50|184.19|181.39|184.19|181.39|184.19|181.39|184.19|181.39|0
1650314300000|2022-04-18 20:38:20|184.12|181.32|184.12|181.32|184.12|181.32|184.12|181.32|0
1650314350000|2022-04-18 20:39:10|184.05|181.25|184.05|181.25|184.12|181.32|184.05|181.25|0
1650314360000|2022-04-18 20:39:20|184.09|181.29|184.12|181.32|184.12|181.32|184.09|181.29|0
1650314390000|2022-04-18 20:39:50|184.19|181.39|184.19|181.39|184.19|181.39|184.19|181.39|0
1650314400000|2022-04-18 20:40:00|184.12|181.32|184.12|181.32|184.12|181.32|184.12|181.32|0
1650314410000|2022-04-18 20:40:10|184.05|181.25|184.05|181.25|184.05|181.25|184.05|181.25|0
1650314430000|2022-04-18 20:40:30|184.09|181.29|184.09|181.29|184.09|181.29|184.09|181.29|0
1650314440000|2022-04-18 20:40:40|184.12|181.32|184.05|181.25|184.12|181.32|184.05|181.25|0
1650314480000|2022-04-18 20:41:20|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1650314590000|2022-04-18 20:43:10|184.05|181.25|184.05|181.25|184.05|181.25|184.05|181.25|0
1650314680000|2022-04-18 20:44:40|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1650314710000|2022-04-18 20:45:10|184.05|181.25|184.05|181.25|184.05|181.25|184.05|181.25|0
1650314780000|2022-04-18 20:46:20|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1650314820000|2022-04-18 20:47:00|183.91|181.11|183.91|181.11|183.98|181.18|183.91|181.11|0
1650314840000|2022-04-18 20:47:20|183.87|181.07|183.84|181.04|183.87|181.07|183.84|181.04|0
1650314900000|2022-04-18 20:48:20|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1650314930000|2022-04-18 20:48:50|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1650314940000|2022-04-18 20:49:00|184.12|181.32|184.12|181.32|184.12|181.32|184.05|181.25|0
1650314950000|2022-04-18 20:49:10|184.19|181.39|184.19|181.39|184.19|181.39|184.12|181.32|0
1650314960000|2022-04-18 20:49:20|184.26|181.46|184.26|181.46|184.26|181.46|184.26|181.46|0
1650314970000|2022-04-18 20:49:30|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1650314980000|2022-04-18 20:49:40|184.47|181.67|184.4|181.6|184.47|181.67|184.4|181.6|0
1650314990000|2022-04-18 20:49:50|184.47|181.67|184.47|181.67|184.47|181.67|184.47|181.67|0
1650315060000|2022-04-18 20:51:00|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1650315080000|2022-04-18 20:51:20|184.33|181.53|184.33|181.53|184.33|181.53|184.33|181.53|0
1650315120000|2022-04-18 20:52:00|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1650315130000|2022-04-18 20:52:10|184.47|181.67|184.47|181.67|184.47|181.67|184.47|181.67|0
1650315140000|2022-04-18 20:52:20|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1650315170000|2022-04-18 20:52:50|184.33|181.53|184.4|181.6|184.4|181.6|184.33|181.53|0
1650315190000|2022-04-18 20:53:10|184.36|181.56|184.4|181.6|184.4|181.6|184.36|181.56|0
1650315230000|2022-04-18 20:53:50|184.47|181.67|184.47|181.67|184.47|181.67|184.47|181.67|0
1650315250000|2022-04-18 20:54:10|184.4|181.6|184.33|181.53|184.4|181.6|184.33|181.53|0
1650315270000|2022-04-18 20:54:30|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1650315290000|2022-04-18 20:54:50|184.43|181.63|184.47|181.67|184.47|181.67|184.43|181.63|0
1650315370000|2022-04-18 20:56:10|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650315520000|2022-04-18 20:58:40|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650315540000|2022-04-18 20:59:00|185.04|182.24|185|182.2|185.04|182.24|185|182.2|0
1650315560000|2022-04-18 20:59:20|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650315590000|2022-04-18 20:59:50|185.11|182.31|185.11|182.31|185.11|182.31|185.11|182.31|0
1650315600000|2022-04-18 21:00:00|185.13|182.33|185.13|182.33|185.13|182.33|185.13|182.33|0
1650315650000|2022-04-18 21:00:50|185.12|182.32|185.12|182.32|185.12|182.32|185.12|182.32|0
1650315680000|2022-04-18 21:01:20|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650315690000|2022-04-18 21:01:30|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1650315700000|2022-04-18 21:01:40|185|182.2|185|182.2|185|182.2|185|182.2|0
1650315790000|2022-04-18 21:03:10|184.96|182.16|184.94|182.14|184.96|182.16|184.94|182.14|0
1650315800000|2022-04-18 21:03:20|184.93|182.13|184.93|182.13|184.93|182.13|184.93|182.13|0
1650315810000|2022-04-18 21:03:30|184.92|182.12|184.92|182.12|184.92|182.12|184.92|182.12|0
1650315820000|2022-04-18 21:03:40|184.9|182.1|184.9|182.1|184.9|182.1|184.9|182.1|0
1650315840000|2022-04-18 21:04:00|184.85|182.05|184.81|182.01|184.85|182.05|184.81|182.01|0
1650315850000|2022-04-18 21:04:10|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1650315860000|2022-04-18 21:04:20|184.81|182.01|184.81|182.01|184.81|182.01|184.81|182.01|0
1650315880000|2022-04-18 21:04:40|184.83|182.03|184.81|182.01|184.83|182.03|184.78|181.98|0
1650315900000|2022-04-18 21:05:00|184.8|182|184.8|182|184.8|182|184.8|182|0
1650315910000|2022-04-18 21:05:10|184.82|182.02|184.82|182.02|184.82|182.02|184.82|182.02|0
1650315920000|2022-04-18 21:05:20|184.81|182.01|184.81|182.01|184.81|182.01|184.81|182.01|0
1650315940000|2022-04-18 21:05:40|184.88|182.08|184.88|182.08|184.88|182.08|184.88|182.08|0
1650316030000|2022-04-18 21:07:10|184.85|182.05|184.85|182.05|184.85|182.05|184.85|182.05|0
1650316100000|2022-04-18 21:08:20|184.88|182.08|184.88|182.08|184.88|182.08|184.88|182.08|0
1650316200000|2022-04-18 21:10:00|184.84|182.04|184.84|182.04|184.84|182.04|184.84|182.04|0
1650316210000|2022-04-18 21:10:10|184.85|182.05|184.85|182.05|184.85|182.05|184.85|182.05|0
1650316220000|2022-04-18 21:10:20|184.84|182.04|184.88|182.08|184.88|182.08|184.84|182.04|0
1650316230000|2022-04-18 21:10:30|184.95|182.15|184.95|182.15|184.95|182.15|184.95|182.15|0
1650316240000|2022-04-18 21:10:40|184.97|182.17|184.95|182.15|184.97|182.17|184.95|182.15|0
1650316270000|2022-04-18 21:11:10|184.91|182.11|184.91|182.11|184.91|182.11|184.91|182.11|0
1650316280000|2022-04-18 21:11:20|184.95|182.15|185.03|182.23|185.04|182.24|184.95|182.15|0
1650316290000|2022-04-18 21:11:30|185.04|182.24|185.1|182.3|185.1|182.3|185.03|182.23|0
1650316300000|2022-04-18 21:11:40|185.09|182.29|185.04|182.24|185.09|182.29|185.04|182.24|0
1650316310000|2022-04-18 21:11:50|185.03|182.23|185.03|182.23|185.03|182.23|185.03|182.23|0
1650316320000|2022-04-18 21:12:00|185.05|182.25|185.03|182.23|185.05|182.25|185.03|182.23|0
1650316330000|2022-04-18 21:12:10|185.05|182.25|185.03|182.23|185.05|182.25|185.03|182.23|0
1650316340000|2022-04-18 21:12:20|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650316350000|2022-04-18 21:12:30|185.03|182.23|185.03|182.23|185.03|182.23|185.03|182.23|0
1650316360000|2022-04-18 21:12:40|185.01|182.21|185|182.2|185.01|182.21|185|182.2|0
1650316420000|2022-04-18 21:13:40|184.99|182.19|184.99|182.19|184.99|182.19|184.99|182.19|0
1650316430000|2022-04-18 21:13:50|184.98|182.18|184.98|182.18|184.98|182.18|184.98|182.18|0
1650316440000|2022-04-18 21:14:00|185.01|182.21|185.03|182.23|185.03|182.23|185.01|182.21|0
1650316450000|2022-04-18 21:14:10|185|182.2|185|182.2|185|182.2|185|182.2|0
1650316470000|2022-04-18 21:14:30|185.03|182.23|185.01|182.21|185.03|182.23|185.01|182.21|0
1650316500000|2022-04-18 21:15:00|185|182.2|185|182.2|185|182.2|185|182.2|0
1650316520000|2022-04-18 21:15:20|185.02|182.22|185.03|182.23|185.03|182.23|185.02|182.22|0
1650316530000|2022-04-18 21:15:30|185.06|182.26|185.1|182.3|185.1|182.3|185.06|182.26|0
1650316540000|2022-04-18 21:15:40|185.12|182.32|185.12|182.32|185.12|182.32|185.12|182.32|0
1650316560000|2022-04-18 21:16:00|185.15|182.35|185.09|182.29|185.15|182.35|185.09|182.29|0
1650316570000|2022-04-18 21:16:10|185.12|182.32|185.12|182.32|185.12|182.32|185.12|182.32|0
1650316610000|2022-04-18 21:16:50|185.11|182.31|185.11|182.31|185.11|182.31|185.11|182.31|0
1650316620000|2022-04-18 21:17:00|185.1|182.3|185.09|182.29|185.1|182.3|185.09|182.29|0
1650316680000|2022-04-18 21:18:00|185.11|182.31|185.11|182.31|185.11|182.31|185.09|182.29|0
1650316700000|2022-04-18 21:18:20|185.09|182.29|185.09|182.29|185.09|182.29|185.09|182.29|0
1650316710000|2022-04-18 21:18:30|185.12|182.32|185.12|182.32|185.12|182.32|185.12|182.32|0
1650316890000|2022-04-18 21:21:30|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1650316900000|2022-04-18 21:21:40|185.04|182.24|185.04|182.24|185.04|182.24|185.04|182.24|0
1650316910000|2022-04-18 21:21:50|185.02|182.22|185.02|182.22|185.02|182.22|185.02|182.22|0
1650316930000|2022-04-18 21:22:10|185.04|182.24|185.04|182.24|185.04|182.24|185.04|182.24|0
1650316940000|2022-04-18 21:22:20|185.03|182.23|185.03|182.23|185.04|182.24|185.03|182.23|0
1650316950000|2022-04-18 21:22:30|185.02|182.22|185.04|182.24|185.04|182.24|185.02|182.22|0
1650316960000|2022-04-18 21:22:40|184.99|182.19|185.03|182.23|185.03|182.23|184.99|182.19|0
1650316970000|2022-04-18 21:22:50|185.04|182.24|185.04|182.24|185.04|182.24|185.04|182.24|0
1650317000000|2022-04-18 21:23:20|185.03|182.23|185.03|182.23|185.03|182.23|185.03|182.23|0
1650317010000|2022-04-18 21:23:30|184.95|182.15|185.02|182.22|185.02|182.22|184.95|182.15|0
1650317020000|2022-04-18 21:23:40|185.03|182.23|185.03|182.23|185.03|182.23|185.03|182.23|0
1650317030000|2022-04-18 21:23:50|184.95|182.15|185.05|182.25|185.05|182.25|184.95|182.15|0
1650317050000|2022-04-18 21:24:10|184.94|182.14|184.94|182.14|184.94|182.14|184.94|182.14|0
1650317060000|2022-04-18 21:24:20|184.99|182.19|184.95|182.15|184.99|182.19|184.92|182.12|0
1650317080000|2022-04-18 21:24:40|184.93|182.13|184.93|182.13|184.93|182.13|184.93|182.13|0
1650317090000|2022-04-18 21:24:50|184.91|182.11|184.91|182.11|184.91|182.11|184.91|182.11|0
1650317100000|2022-04-18 21:25:00|184.9|182.1|184.9|182.1|184.9|182.1|184.9|182.1|0
1650317110000|2022-04-18 21:25:10|184.91|182.11|184.91|182.11|184.91|182.11|184.91|182.11|0
1650317130000|2022-04-18 21:25:30|184.9|182.1|184.91|182.11|184.91|182.11|184.9|182.1|0
1650317180000|2022-04-18 21:26:20|184.89|182.09|184.91|182.11|184.91|182.11|184.89|182.09|0
1650317190000|2022-04-18 21:26:30|184.89|182.09|184.89|182.09|184.89|182.09|184.89|182.09|0
1650317220000|2022-04-18 21:27:00|184.93|182.13|184.9|182.1|184.93|182.13|184.9|182.1|0
1650317240000|2022-04-18 21:27:20|184.95|182.15|184.93|182.13|184.95|182.15|184.89|182.09|0
1650317260000|2022-04-18 21:27:40|184.92|182.12|184.92|182.12|184.92|182.12|184.92|182.12|0
1650317270000|2022-04-18 21:27:50|184.94|182.14|184.94|182.14|184.94|182.14|184.94|182.14|0
1650317280000|2022-04-18 21:28:00|184.96|182.16|184.97|182.17|184.97|182.17|184.96|182.16|0
1650317290000|2022-04-18 21:28:10|185|182.2|185.01|182.21|185.01|182.21|185|182.2|0
1650317300000|2022-04-18 21:28:20|185.05|182.25|185.05|182.25|185.05|182.25|185.05|182.25|0
1650317320000|2022-04-18 21:28:40|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650317350000|2022-04-18 21:29:10|185.05|182.25|185.05|182.25|185.05|182.25|185.05|182.25|0
1650317390000|2022-04-18 21:29:50|185.06|182.26|185.05|182.25|185.06|182.26|185.05|182.25|0
1650317400000|2022-04-18 21:30:00|185.06|182.26|185.04|182.24|185.06|182.26|185.04|182.24|0
1650317420000|2022-04-18 21:30:20|185.05|182.25|185.08|182.28|185.08|182.28|185.05|182.25|0
1650317430000|2022-04-18 21:30:30|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1650317540000|2022-04-18 21:32:20|185.05|182.25|185.05|182.25|185.05|182.25|185.05|182.25|0
1650317630000|2022-04-18 21:33:50|185.04|182.24|185.04|182.24|185.04|182.24|185.04|182.24|0
1650317730000|2022-04-18 21:35:30|185|182.2|185|182.2|185|182.2|185|182.2|0
1650317750000|2022-04-18 21:35:50|185.02|182.22|185.02|182.22|185.02|182.22|185.02|182.22|0
1650317820000|2022-04-18 21:37:00|185|182.2|185|182.2|185|182.2|185|182.2|0
1650317840000|2022-04-18 21:37:20|185.02|182.22|185.02|182.22|185.02|182.22|185.02|182.22|0
1650317850000|2022-04-18 21:37:30|185|182.2|185|182.2|185|182.2|185|182.2|0
1650317900000|2022-04-18 21:38:20|184.93|182.13|184.93|182.13|184.93|182.13|184.93|182.13|0
1650317920000|2022-04-18 21:38:40|184.91|182.11|184.9|182.1|184.93|182.13|184.9|182.1|0
1650317930000|2022-04-18 21:38:50|184.88|182.08|184.88|182.08|184.88|182.08|184.88|182.08|0
1650317940000|2022-04-18 21:39:00|184.86|182.06|184.86|182.06|184.86|182.06|184.86|182.06|0
1650318030000|2022-04-18 21:40:30|184.84|182.04|184.84|182.04|184.84|182.04|184.84|182.04|0
1650318080000|2022-04-18 21:41:20|184.88|182.08|184.88|182.08|184.88|182.08|184.88|182.08|0
1650318090000|2022-04-18 21:41:30|184.84|182.04|184.84|182.04|184.84|182.04|184.84|182.04|0
1650318200000|2022-04-18 21:43:20|184.83|182.03|184.86|182.06|184.86|182.06|184.83|182.03|0
1650318210000|2022-04-18 21:43:30|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1650318220000|2022-04-18 21:43:40|184.82|182.02|184.82|182.02|184.82|182.02|184.82|182.02|0
1650318240000|2022-04-18 21:44:00|184.81|182.01|184.83|182.03|184.83|182.03|184.81|182.01|0
1650318260000|2022-04-18 21:44:20|184.77|181.97|184.74|181.94|184.77|181.97|184.74|181.94|0
1650318270000|2022-04-18 21:44:30|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650318300000|2022-04-18 21:45:00|184.74|181.94|184.74|181.94|184.74|181.94|184.74|181.94|0
1650318310000|2022-04-18 21:45:10|184.75|181.95|184.75|181.95|184.75|181.95|184.75|181.95|0
1650318350000|2022-04-18 21:45:50|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1650318360000|2022-04-18 21:46:00|184.76|181.96|184.74|181.94|184.76|181.96|184.74|181.94|0
1650318370000|2022-04-18 21:46:10|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650318440000|2022-04-18 21:47:20|184.79|181.99|184.79|181.99|184.79|181.99|184.79|181.99|0
1650318450000|2022-04-18 21:47:30|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1650318470000|2022-04-18 21:47:50|184.71|181.91|184.71|181.91|184.71|181.91|184.71|181.91|0
1650318480000|2022-04-18 21:48:00|184.77|181.97|184.77|181.97|184.8|182|184.77|181.97|0
1650318490000|2022-04-18 21:48:10|184.71|181.91|184.71|181.91|184.71|181.91|184.71|181.91|0
1650318520000|2022-04-18 21:48:40|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1650318560000|2022-04-18 21:49:20|184.7|181.9|184.79|181.99|184.79|181.99|184.7|181.9|0
1650318580000|2022-04-18 21:49:40|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1650318600000|2022-04-18 21:50:00|184.75|181.95|184.75|181.95|184.75|181.95|184.75|181.95|0
1650318650000|2022-04-18 21:50:50|184.83|182.03|184.75|181.95|184.83|182.03|184.75|181.95|0
1650318670000|2022-04-18 21:51:10|184.71|181.91|184.77|181.97|184.77|181.97|184.71|181.91|0
1650318720000|2022-04-18 21:52:00|184.71|181.91|184.65|181.85|184.71|181.91|184.65|181.85|0
1650318750000|2022-04-18 21:52:30|184.6|181.8|184.6|181.8|184.6|181.8|184.6|181.8|0
1650318760000|2022-04-18 21:52:40|184.65|181.85|184.59|181.79|184.65|181.85|184.59|181.79|0
1650318770000|2022-04-18 21:52:50|184.68|181.88|184.7|181.9|184.7|181.9|184.68|181.88|0
1650318800000|2022-04-18 21:53:20|184.63|181.83|184.63|181.83|184.63|181.83|184.63|181.83|0
1650318820000|2022-04-18 21:53:40|184.68|181.88|184.68|181.88|184.68|181.88|184.68|181.88|0
1650318860000|2022-04-18 21:54:20|184.7|181.9|184.7|181.9|184.7|181.9|184.7|181.9|0
1650318920000|2022-04-18 21:55:20|184.74|181.94|184.74|181.94|184.74|181.94|184.74|181.94|0
1650318930000|2022-04-18 21:55:30|184.73|181.93|184.6|181.8|184.73|181.93|184.6|181.8|0
1650318940000|2022-04-18 21:55:40|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1650318950000|2022-04-18 21:55:50|184.6|181.8|184.61|181.81|184.61|181.81|184.6|181.8|0
1650318960000|2022-04-18 21:56:00|184.71|181.91|184.56|181.76|184.72|181.92|184.56|181.76|0
1650318970000|2022-04-18 21:56:10|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1650319010000|2022-04-18 21:56:50|184.58|181.78|184.58|181.78|184.58|181.78|184.58|181.78|0
1650319020000|2022-04-18 21:57:00|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1650319040000|2022-04-18 21:57:20|184.67|181.87|184.67|181.87|184.67|181.87|184.67|181.87|0
1650319080000|2022-04-18 21:58:00|184.68|181.88|184.68|181.88|184.68|181.88|184.68|181.88|0
1650319090000|2022-04-18 21:58:10|184.74|181.94|184.74|181.94|184.74|181.94|184.74|181.94|0
1650319110000|2022-04-18 21:58:30|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1650319140000|2022-04-18 21:59:00|184.72|181.92|184.72|181.92|184.74|181.94|184.72|181.92|0
1650319170000|2022-04-18 21:59:30|184.74|181.94|184.72|181.92|184.74|181.94|184.72|181.92|0
1650319180000|2022-04-18 21:59:40|184.74|181.94|184.74|181.94|184.74|181.94|184.74|181.94|0
1650319190000|2022-04-18 21:59:50|184.69|181.89|184.72|181.92|184.72|181.92|184.68|181.88|0
1650319200000|2022-04-18 22:00:00|184.8|182|184.59|181.79|184.8|182|184.59|181.79|0
1650319210000|2022-04-18 22:00:10|184.55|181.75|184.69|181.89|184.69|181.89|184.55|181.75|0
1650319220000|2022-04-18 22:00:20|184.62|181.82|184.69|181.89|184.76|181.96|184.62|181.82|0
1650319230000|2022-04-18 22:00:30|184.76|181.96|184.83|182.03|184.87|182.07|184.76|181.96|0
1650319240000|2022-04-18 22:00:40|184.91|182.11|184.98|182.18|185.05|182.25|184.91|182.11|0
1650319250000|2022-04-18 22:00:50|185.05|182.25|185.15|182.35|185.19|182.39|185.05|182.25|0
1650319260000|2022-04-18 22:01:00|185.12|182.32|185.12|182.32|185.26|182.46|185.12|182.32|0
1650319270000|2022-04-18 22:01:10|185.05|182.25|184.83|182.03|185.05|182.25|184.83|182.03|0
1650319280000|2022-04-18 22:01:20|184.98|182.18|185.05|182.25|185.05|182.25|184.98|182.18|0
1650319290000|2022-04-18 22:01:30|185.12|182.32|185.19|182.39|185.19|182.39|185.12|182.32|0
1650319300000|2022-04-18 22:01:40|185.15|182.35|185.12|182.32|185.15|182.35|185.05|182.25|0
1650319310000|2022-04-18 22:01:50|185.08|182.28|185.12|182.32|185.12|182.32|185.08|182.28|0
1650319320000|2022-04-18 22:02:00|185.19|182.39|185.12|182.32|185.19|182.39|185.12|182.32|0
1650319330000|2022-04-18 22:02:10|185.05|182.25|185.15|182.35|185.15|182.35|185.05|182.25|0
1650319340000|2022-04-18 22:02:20|185.12|182.32|185.12|182.32|185.12|182.32|185.08|182.28|0
1650319350000|2022-04-18 22:02:30|185.05|182.25|185.05|182.25|185.05|182.25|185.05|182.25|0
1650319360000|2022-04-18 22:02:40|185.12|182.32|185.05|182.25|185.12|182.32|185.05|182.25|0
1650319370000|2022-04-18 22:02:50|185.01|182.21|184.98|182.18|185.05|182.25|184.98|182.18|0
1650319380000|2022-04-18 22:03:00|184.9|182.1|185.05|182.25|185.05|182.25|184.9|182.1|0
1650319400000|2022-04-18 22:03:20|184.9|182.1|184.9|182.1|184.9|182.1|184.9|182.1|0
1650319410000|2022-04-18 22:03:30|184.83|182.03|184.76|181.96|184.9|182.1|184.76|181.96|0
1650319420000|2022-04-18 22:03:40|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1650319430000|2022-04-18 22:03:50|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650319440000|2022-04-18 22:04:00|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1650319450000|2022-04-18 22:04:10|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650319480000|2022-04-18 22:04:40|184.83|182.03|184.76|181.96|184.83|182.03|184.76|181.96|0
1650319510000|2022-04-18 22:05:10|184.69|181.89|184.69|181.89|184.69|181.89|184.69|181.89|0
1650319520000|2022-04-18 22:05:20|184.76|181.96|184.69|181.89|184.76|181.96|184.69|181.89|0
1650319530000|2022-04-18 22:05:30|184.76|181.96|184.69|181.89|184.76|181.96|184.69|181.89|0
1650319540000|2022-04-18 22:05:40|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650319550000|2022-04-18 22:05:50|184.8|182|184.8|182|184.8|182|184.76|181.96|0
1650319560000|2022-04-18 22:06:00|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650319580000|2022-04-18 22:06:20|184.73|181.93|184.76|181.96|184.76|181.96|184.73|181.93|0
1650319600000|2022-04-18 22:06:40|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1650319610000|2022-04-18 22:06:50|184.9|182.1|184.9|182.1|184.9|182.1|184.9|182.1|0
1650319650000|2022-04-18 22:07:30|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1650319670000|2022-04-18 22:07:50|184.8|182|184.8|182|184.8|182|184.8|182|0
1650319680000|2022-04-18 22:08:00|184.9|182.1|184.9|182.1|184.9|182.1|184.9|182.1|0
1650319690000|2022-04-18 22:08:10|184.97|182.17|184.97|182.17|184.97|182.17|184.97|182.17|0
1650319720000|2022-04-18 22:08:40|185.04|182.24|185.04|182.24|185.04|182.24|185.04|182.24|0
1650319730000|2022-04-18 22:08:50|185.08|182.28|185.18|182.38|185.18|182.38|185.08|182.28|0
1650319740000|2022-04-18 22:09:00|185.15|182.35|185.18|182.38|185.18|182.38|185.15|182.35|0
1650319750000|2022-04-18 22:09:10|185.11|182.31|185.26|182.46|185.26|182.46|185.11|182.31|0
1650319760000|2022-04-18 22:09:20|185.22|182.42|185.18|182.38|185.22|182.42|185.18|182.38|0
1650319780000|2022-04-18 22:09:40|185.26|182.46|185.26|182.46|185.26|182.46|185.26|182.46|0
1650319790000|2022-04-18 22:09:50|185.33|182.53|185.33|182.53|185.33|182.53|185.33|182.53|0
1650319800000|2022-04-18 22:10:00|185.4|182.6|185.33|182.53|185.4|182.6|185.33|182.53|0
1650319810000|2022-04-18 22:10:10|185.4|182.6|185.4|182.6|185.4|182.6|185.4|182.6|0
1650319850000|2022-04-18 22:10:50|185.47|182.67|185.47|182.67|185.47|182.67|185.47|182.67|0
1650319860000|2022-04-18 22:11:00|185.4|182.6|185.4|182.6|185.4|182.6|185.4|182.6|0
1650319870000|2022-04-18 22:11:10|185.36|182.56|185.36|182.56|185.4|182.6|185.36|182.56|0
1650319880000|2022-04-18 22:11:20|185.33|182.53|185.33|182.53|185.33|182.53|185.33|182.53|0
1650319920000|2022-04-18 22:12:00|185.25|182.45|185.25|182.45|185.33|182.53|185.25|182.45|0
1650319970000|2022-04-18 22:12:50|185.32|182.52|185.32|182.52|185.32|182.52|185.32|182.52|0
1650320010000|2022-04-18 22:13:30|185.25|182.45|185.25|182.45|185.25|182.45|185.25|182.45|0
1650320040000|2022-04-18 22:14:00|185.22|182.42|185.18|182.38|185.25|182.45|185.18|182.38|0
1650320060000|2022-04-18 22:14:20|185.11|182.31|185.04|182.24|185.11|182.31|185.04|182.24|0
1650320070000|2022-04-18 22:14:30|184.97|182.17|184.97|182.17|184.97|182.17|184.97|182.17|0
1650320080000|2022-04-18 22:14:40|184.9|182.1|184.83|182.03|184.9|182.1|184.83|182.03|0
1650320090000|2022-04-18 22:14:50|184.9|182.1|184.9|182.1|184.9|182.1|184.9|182.1|0
1650320100000|2022-04-18 22:15:00|184.86|182.06|184.86|182.06|184.86|182.06|184.83|182.03|0
1650320110000|2022-04-18 22:15:10|184.9|182.1|184.83|182.03|184.9|182.1|184.83|182.03|0
1650320130000|2022-04-18 22:15:30|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650320140000|2022-04-18 22:15:40|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1650320160000|2022-04-18 22:16:00|184.9|182.1|185.04|182.24|185.04|182.24|184.9|182.1|0
1650320170000|2022-04-18 22:16:10|185.11|182.31|184.97|182.17|185.11|182.31|184.97|182.17|0
1650320180000|2022-04-18 22:16:20|185.04|182.24|185.04|182.24|185.04|182.24|185.04|182.24|0
1650320190000|2022-04-18 22:16:30|185.08|182.28|185.11|182.31|185.11|182.31|185.08|182.28|0
1650320240000|2022-04-18 22:17:20|185.18|182.38|185.18|182.38|185.18|182.38|185.18|182.38|0
1650320250000|2022-04-18 22:17:30|185.11|182.31|185.18|182.38|185.18|182.38|185.11|182.31|0
1650320270000|2022-04-18 22:17:50|185.25|182.45|185.25|182.45|185.25|182.45|185.25|182.45|0
1650320310000|2022-04-18 22:18:30|185.18|182.38|185.18|182.38|185.18|182.38|185.18|182.38|0
1650320360000|2022-04-18 22:19:20|185.11|182.31|185.11|182.31|185.11|182.31|185.11|182.31|0
1650320390000|2022-04-18 22:19:50|185.18|182.38|185.11|182.31|185.18|182.38|185.11|182.31|0
1650320400000|2022-04-18 22:20:00|185|182.2|184.97|182.17|185.04|182.24|184.97|182.17|0
1650320430000|2022-04-18 22:20:30|185|182.2|185|182.2|185|182.2|185|182.2|0
1650320440000|2022-04-18 22:20:40|185.04|182.24|185.04|182.24|185.04|182.24|185.04|182.24|0
1650320460000|2022-04-18 22:21:00|185.11|182.31|185.11|182.31|185.11|182.31|185.11|182.31|0
1650320530000|2022-04-18 22:22:10|185.04|182.24|185.07|182.27|185.07|182.27|185.04|182.24|0
1650320540000|2022-04-18 22:22:20|185.04|182.24|185.04|182.24|185.04|182.24|185.04|182.24|0
1650320580000|2022-04-18 22:23:00|184.97|182.17|184.97|182.17|184.97|182.17|184.97|182.17|0
1650320590000|2022-04-18 22:23:10|184.9|182.1|184.9|182.1|184.9|182.1|184.9|182.1|0
1650320610000|2022-04-18 22:23:30|184.89|182.09|184.89|182.09|184.89|182.09|184.89|182.09|0
1650320650000|2022-04-18 22:24:10|184.86|182.06|184.82|182.02|184.86|182.06|184.82|182.02|0
1650320670000|2022-04-18 22:24:30|184.68|181.88|184.75|181.95|184.75|181.95|184.68|181.88|0
1650320680000|2022-04-18 22:24:40|184.72|181.92|184.68|181.88|184.72|181.92|184.68|181.88|0
1650320700000|2022-04-18 22:25:00|184.61|181.81|184.54|181.74|184.61|181.81|184.54|181.74|0
1650320710000|2022-04-18 22:25:10|184.61|181.81|184.61|181.81|184.61|181.81|184.61|181.81|0
1650320720000|2022-04-18 22:25:20|184.54|181.74|184.54|181.74|184.54|181.74|184.51|181.71|0
1650320730000|2022-04-18 22:25:30|184.61|181.81|184.61|181.81|184.61|181.81|184.61|181.81|0
1650320760000|2022-04-18 22:26:00|184.58|181.78|184.54|181.74|184.61|181.81|184.54|181.74|0
1650320790000|2022-04-18 22:26:30|184.61|181.81|184.61|181.81|184.61|181.81|184.61|181.81|0
1650320800000|2022-04-18 22:26:40|184.68|181.88|184.68|181.88|184.68|181.88|184.68|181.88|0
1650320810000|2022-04-18 22:26:50|184.61|181.81|184.61|181.81|184.61|181.81|184.61|181.81|0
1650320820000|2022-04-18 22:27:00|184.68|181.88|184.54|181.74|184.68|181.88|184.54|181.74|0
1650320830000|2022-04-18 22:27:10|184.51|181.71|184.47|181.67|184.51|181.71|184.47|181.67|0
1650320840000|2022-04-18 22:27:20|184.54|181.74|184.54|181.74|184.54|181.74|184.51|181.71|0
1650320890000|2022-04-18 22:28:10|184.51|181.71|184.51|181.71|184.51|181.71|184.51|181.71|0
1650320900000|2022-04-18 22:28:20|184.54|181.74|184.47|181.67|184.54|181.74|184.47|181.67|0
1650320920000|2022-04-18 22:28:40|184.54|181.74|184.54|181.74|184.54|181.74|184.54|181.74|0
1650320940000|2022-04-18 22:29:00|184.47|181.67|184.47|181.67|184.47|181.67|184.47|181.67|0
1650320950000|2022-04-18 22:29:10|184.5|181.7|184.47|181.67|184.5|181.7|184.4|181.6|0
1650320990000|2022-04-18 22:29:50|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1650321000000|2022-04-18 22:30:00|184.47|181.67|184.47|181.67|184.47|181.67|184.47|181.67|0
1650321010000|2022-04-18 22:30:10|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1650321020000|2022-04-18 22:30:20|184.47|181.67|184.43|181.63|184.47|181.67|184.43|181.63|0
1650321030000|2022-04-18 22:30:30|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1650321060000|2022-04-18 22:31:00|184.33|181.53|184.33|181.53|184.33|181.53|184.33|181.53|0
1650321080000|2022-04-18 22:31:20|184.29|181.49|184.33|181.53|184.33|181.53|184.29|181.49|0
1650321120000|2022-04-18 22:32:00|184.29|181.49|184.29|181.49|184.29|181.49|184.29|181.49|0
1650321130000|2022-04-18 22:32:10|184.26|181.46|184.33|181.53|184.33|181.53|184.25|181.45|0
1650321140000|2022-04-18 22:32:20|184.29|181.49|184.25|181.45|184.29|181.49|184.25|181.45|0
1650321150000|2022-04-18 22:32:30|184.18|181.38|184.25|181.45|184.25|181.45|184.18|181.38|0
1650321180000|2022-04-18 22:33:00|184.11|181.31|184.11|181.31|184.11|181.31|184.11|181.31|0
1650321190000|2022-04-18 22:33:10|184.08|181.28|184.08|181.28|184.08|181.28|184.04|181.24|0
1650321200000|2022-04-18 22:33:20|184.04|181.24|184.04|181.24|184.04|181.24|184.04|181.24|0
1650321210000|2022-04-18 22:33:30|183.97|181.17|183.76|180.96|183.97|181.17|183.76|180.96|0
1650321220000|2022-04-18 22:33:40|183.9|181.1|183.97|181.17|183.97|181.17|183.9|181.1|0
1650321230000|2022-04-18 22:33:50|183.9|181.1|183.9|181.1|183.9|181.1|183.9|181.1|0
1650321240000|2022-04-18 22:34:00|183.97|181.17|183.97|181.17|183.97|181.17|183.97|181.17|0
1650321250000|2022-04-18 22:34:10|183.9|181.1|183.9|181.1|183.9|181.1|183.9|181.1|0
1650321260000|2022-04-18 22:34:20|183.83|181.03|183.83|181.03|183.83|181.03|183.83|181.03|0
1650321270000|2022-04-18 22:34:30|183.9|181.1|183.9|181.1|183.9|181.1|183.83|181.03|0
1650321280000|2022-04-18 22:34:40|183.97|181.17|183.97|181.17|183.97|181.17|183.97|181.17|0
1650321290000|2022-04-18 22:34:50|184.04|181.24|184.04|181.24|184.04|181.24|184.04|181.24|0
1650321300000|2022-04-18 22:35:00|184.11|181.31|184.11|181.31|184.11|181.31|184.04|181.24|0
1650321310000|2022-04-18 22:35:10|184.04|181.24|184.04|181.24|184.04|181.24|184.04|181.24|0
1650321330000|2022-04-18 22:35:30|183.97|181.17|183.83|181.03|183.97|181.17|183.83|181.03|0
1650321340000|2022-04-18 22:35:40|183.9|181.1|183.9|181.1|183.9|181.1|183.9|181.1|0
1650321350000|2022-04-18 22:35:50|183.97|181.17|183.97|181.17|183.97|181.17|183.97|181.17|0
1650321380000|2022-04-18 22:36:20|184.04|181.24|184.04|181.24|184.04|181.24|184.04|181.24|0
1650321390000|2022-04-18 22:36:30|184.11|181.31|184.11|181.31|184.11|181.31|184.11|181.31|0
1650321400000|2022-04-18 22:36:40|184.18|181.38|184.11|181.31|184.18|181.38|184.11|181.31|0
1650321410000|2022-04-18 22:36:50|184.04|181.24|183.97|181.17|184.04|181.24|183.97|181.17|0
1650321420000|2022-04-18 22:37:00|184.04|181.24|184.04|181.24|184.04|181.24|184.04|181.24|0
1650321430000|2022-04-18 22:37:10|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1650321440000|2022-04-18 22:37:20|184.04|181.24|184.11|181.31|184.11|181.31|184.04|181.24|0
1650321490000|2022-04-18 22:38:10|184.04|181.24|184.08|181.28|184.08|181.28|184.04|181.24|0
1650321500000|2022-04-18 22:38:20|184.11|181.31|184.11|181.31|184.11|181.31|184.11|181.31|0
1650321520000|2022-04-18 22:38:40|184.18|181.38|184.18|181.38|184.18|181.38|184.18|181.38|0
1650321550000|2022-04-18 22:39:10|184.25|181.45|184.25|181.45|184.25|181.45|184.25|181.45|0
1650321570000|2022-04-18 22:39:30|184.32|181.52|184.25|181.45|184.32|181.52|184.25|181.45|0
1650321600000|2022-04-18 22:40:00|184.29|181.49|184.25|181.45|184.32|181.52|184.25|181.45|0
1650321610000|2022-04-18 22:40:10|184.32|181.52|184.32|181.52|184.32|181.52|184.32|181.52|0
1650321620000|2022-04-18 22:40:20|184.25|181.45|184.25|181.45|184.25|181.45|184.25|181.45|0
1650321630000|2022-04-18 22:40:30|184.29|181.49|184.18|181.38|184.32|181.52|184.18|181.38|0
1650321640000|2022-04-18 22:40:40|184.11|181.31|184.11|181.31|184.11|181.31|184.11|181.31|0
1650321660000|2022-04-18 22:41:00|184.18|181.38|184.18|181.38|184.18|181.38|184.18|181.38|0
1650321680000|2022-04-18 22:41:20|184.22|181.42|184.18|181.38|184.22|181.42|184.18|181.38|0
1650321700000|2022-04-18 22:41:40|184.15|181.35|184.15|181.35|184.15|181.35|184.15|181.35|0
1650321710000|2022-04-18 22:41:50|184.11|181.31|184.11|181.31|184.11|181.31|184.11|181.31|0
1650321720000|2022-04-18 22:42:00|184.18|181.38|184.18|181.38|184.18|181.38|184.18|181.38|0
1650321740000|2022-04-18 22:42:20|184.22|181.42|184.25|181.45|184.25|181.45|184.22|181.42|0
1650321750000|2022-04-18 22:42:30|184.32|181.52|184.32|181.52|184.32|181.52|184.32|181.52|0
1650321770000|2022-04-18 22:42:50|184.39|181.59|184.39|181.59|184.39|181.59|184.39|181.59|0
1650321780000|2022-04-18 22:43:00|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1650321790000|2022-04-18 22:43:10|184.39|181.59|184.39|181.59|184.39|181.59|184.39|181.59|0
1650321840000|2022-04-18 22:44:00|184.32|181.52|184.32|181.52|184.32|181.52|184.32|181.52|0
1650321860000|2022-04-18 22:44:20|184.39|181.59|184.39|181.59|184.39|181.59|184.39|181.59|0
1650321870000|2022-04-18 22:44:30|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1650321880000|2022-04-18 22:44:40|184.39|181.59|184.46|181.66|184.46|181.66|184.39|181.59|0
1650321900000|2022-04-18 22:45:00|184.39|181.59|184.39|181.59|184.39|181.59|184.39|181.59|0
1650321920000|2022-04-18 22:45:20|184.46|181.66|184.39|181.59|184.46|181.66|184.39|181.59|0
1650321930000|2022-04-18 22:45:30|184.46|181.66|184.39|181.59|184.46|181.66|184.39|181.59|0
1650321970000|2022-04-18 22:46:10|184.32|181.52|184.36|181.56|184.36|181.56|184.32|181.52|0
1650321980000|2022-04-18 22:46:20|184.39|181.59|184.36|181.56|184.39|181.59|184.36|181.56|0
1650321990000|2022-04-18 22:46:30|184.39|181.59|184.39|181.59|184.39|181.59|184.39|181.59|0
1650322000000|2022-04-18 22:46:40|184.32|181.52|184.32|181.52|184.32|181.52|184.32|181.52|0
1650322010000|2022-04-18 22:46:50|184.39|181.59|184.39|181.59|184.39|181.59|184.39|181.59|0
1650322030000|2022-04-18 22:47:10|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1650322070000|2022-04-18 22:47:50|184.53|181.73|184.46|181.66|184.53|181.73|184.46|181.66|0
1650322080000|2022-04-18 22:48:00|184.39|181.59|184.39|181.59|184.39|181.59|184.39|181.59|0
1650322110000|2022-04-18 22:48:30|184.32|181.52|184.32|181.52|184.32|181.52|184.32|181.52|0
1650322120000|2022-04-18 22:48:40|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1650322130000|2022-04-18 22:48:50|184.32|181.52|184.32|181.52|184.32|181.52|184.32|181.52|0
1650322160000|2022-04-18 22:49:20|184.35|181.55|184.39|181.59|184.39|181.59|184.35|181.55|0
1650322200000|2022-04-18 22:50:00|184.32|181.52|184.32|181.52|184.32|181.52|184.32|181.52|0
1650322280000|2022-04-18 22:51:20|184.35|181.55|184.39|181.59|184.39|181.59|184.35|181.55|0
1650322300000|2022-04-18 22:51:40|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1650322320000|2022-04-18 22:52:00|184.39|181.59|184.42|181.62|184.42|181.62|184.39|181.59|0
1650322330000|2022-04-18 22:52:10|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1650322450000|2022-04-18 22:54:10|184.53|181.73|184.46|181.66|184.53|181.73|184.46|181.66|0
1650322470000|2022-04-18 22:54:30|184.53|181.73|184.53|181.73|184.53|181.73|184.53|181.73|0
1650322500000|2022-04-18 22:55:00|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1650322550000|2022-04-18 22:55:50|184.53|181.73|184.53|181.73|184.53|181.73|184.53|181.73|0
1650322560000|2022-04-18 22:56:00|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1650322600000|2022-04-18 22:56:40|184.53|181.73|184.53|181.73|184.53|181.73|184.53|181.73|0
1650322670000|2022-04-18 22:57:50|184.56|181.76|184.53|181.73|184.56|181.76|184.53|181.73|0
1650322680000|2022-04-18 22:58:00|184.56|181.76|184.53|181.73|184.6|181.8|184.53|181.73|0
1650322700000|2022-04-18 22:58:20|184.56|181.76|184.53|181.73|184.56|181.76|184.53|181.73|0
1650322720000|2022-04-18 22:58:40|184.6|181.8|184.6|181.8|184.6|181.8|184.6|181.8|0
1650322740000|2022-04-18 22:59:00|184.67|181.87|184.67|181.87|184.67|181.87|184.67|181.87|0
1650322760000|2022-04-18 22:59:20|184.74|181.94|184.74|181.94|184.74|181.94|184.74|181.94|0
1650322800000|2022-04-18 23:00:00|184.67|181.87|184.6|181.8|184.67|181.87|184.6|181.8|0
1650322840000|2022-04-18 23:00:40|184.45|181.65|184.45|181.65|184.52|181.72|184.45|181.65|0
1650322850000|2022-04-18 23:00:50|184.38|181.58|184.38|181.58|184.38|181.58|184.38|181.58|0
1650322890000|2022-04-18 23:01:30|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1650322910000|2022-04-18 23:01:50|184.38|181.58|184.45|181.65|184.45|181.65|184.38|181.58|0
1650322920000|2022-04-18 23:02:00|184.42|181.62|184.38|181.58|184.42|181.62|184.38|181.58|0
1650322930000|2022-04-18 23:02:10|184.31|181.51|184.31|181.51|184.31|181.51|184.31|181.51|0
1650322940000|2022-04-18 23:02:20|184.17|181.37|184.17|181.37|184.17|181.37|184.17|181.37|0
1650322960000|2022-04-18 23:02:40|184.1|181.3|184.1|181.3|184.1|181.3|184.1|181.3|0
1650322980000|2022-04-18 23:03:00|184.17|181.37|184.17|181.37|184.17|181.37|184.17|181.37|0
1650323040000|2022-04-18 23:04:00|184.14|181.34|184.1|181.3|184.14|181.34|184.1|181.3|0
1650323060000|2022-04-18 23:04:20|184.03|181.23|184.03|181.23|184.03|181.23|184.03|181.23|0
1650323070000|2022-04-18 23:04:30|184.07|181.27|184.17|181.37|184.17|181.37|184.07|181.27|0
1650323110000|2022-04-18 23:05:10|184.24|181.44|184.24|181.44|184.24|181.44|184.24|181.44|0
1650323150000|2022-04-18 23:05:50|184.17|181.37|184.17|181.37|184.17|181.37|184.17|181.37|0
1650323170000|2022-04-18 23:06:10|184.24|181.44|184.24|181.44|184.24|181.44|184.24|181.44|0
1650323220000|2022-04-18 23:07:00|184.31|181.51|184.28|181.48|184.31|181.51|184.24|181.44|0
1650323230000|2022-04-18 23:07:10|184.31|181.51|184.31|181.51|184.31|181.51|184.31|181.51|0
1650323240000|2022-04-18 23:07:20|184.38|181.58|184.38|181.58|184.38|181.58|184.38|181.58|0
1650323250000|2022-04-18 23:07:30|184.31|181.51|184.31|181.51|184.31|181.51|184.31|181.51|0
1650323280000|2022-04-18 23:08:00|184.38|181.58|184.38|181.58|184.38|181.58|184.38|181.58|0
1650323300000|2022-04-18 23:08:20|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1650323320000|2022-04-18 23:08:40|184.52|181.72|184.52|181.72|184.52|181.72|184.52|181.72|0
1650323370000|2022-04-18 23:09:30|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1650323390000|2022-04-18 23:09:50|184.52|181.72|184.52|181.72|184.52|181.72|184.52|181.72|0
1650323460000|2022-04-18 23:11:00|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1650323480000|2022-04-18 23:11:20|184.52|181.72|184.52|181.72|184.52|181.72|184.52|181.72|0
1650323510000|2022-04-18 23:11:50|184.66|181.86|184.66|181.86|184.66|181.86|184.66|181.86|0
1650323540000|2022-04-18 23:12:20|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1650323550000|2022-04-18 23:12:30|184.7|181.9|184.66|181.86|184.73|181.93|184.66|181.86|0
1650323560000|2022-04-18 23:12:40|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1650323570000|2022-04-18 23:12:50|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1650323580000|2022-04-18 23:13:00|184.73|181.93|184.7|181.9|184.73|181.93|184.7|181.9|0
1650323590000|2022-04-18 23:13:10|184.66|181.86|184.63|181.83|184.66|181.86|184.63|181.83|0
1650323600000|2022-04-18 23:13:20|184.66|181.86|184.66|181.86|184.66|181.86|184.66|181.86|0
1650323610000|2022-04-18 23:13:30|184.63|181.83|184.66|181.86|184.66|181.86|184.59|181.79|0
1650323640000|2022-04-18 23:14:00|184.63|181.83|184.59|181.79|184.63|181.83|184.59|181.79|0
1650323650000|2022-04-18 23:14:10|184.63|181.83|184.66|181.86|184.66|181.86|184.59|181.79|0
1650323660000|2022-04-18 23:14:20|184.63|181.83|184.63|181.83|184.63|181.83|184.63|181.83|0
1650323680000|2022-04-18 23:14:40|184.66|181.86|184.66|181.86|184.66|181.86|184.66|181.86|0
1650323710000|2022-04-18 23:15:10|184.59|181.79|184.59|181.79|184.59|181.79|184.59|181.79|0
1650323720000|2022-04-18 23:15:20|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1650323730000|2022-04-18 23:15:30|184.66|181.86|184.66|181.86|184.66|181.86|184.66|181.86|0
1650323760000|2022-04-18 23:16:00|184.63|181.83|184.63|181.83|184.63|181.83|184.63|181.83|0
1650323770000|2022-04-18 23:16:10|184.59|181.79|184.59|181.79|184.59|181.79|184.59|181.79|0
1650323830000|2022-04-18 23:17:10|184.52|181.72|184.45|181.65|184.52|181.72|184.45|181.65|0
1650323840000|2022-04-18 23:17:20|184.41|181.61|184.38|181.58|184.45|181.65|184.38|181.58|0
1650323850000|2022-04-18 23:17:30|184.31|181.51|184.31|181.51|184.31|181.51|184.31|181.51|0
1650323860000|2022-04-18 23:17:40|184.34|181.54|184.38|181.58|184.38|181.58|184.34|181.54|0
1650323880000|2022-04-18 23:18:00|184.52|181.72|184.52|181.72|184.52|181.72|184.52|181.72|0
1650323890000|2022-04-18 23:18:10|184.59|181.79|184.59|181.79|184.59|181.79|184.59|181.79|0
1650323900000|2022-04-18 23:18:20|184.62|181.82|184.62|181.82|184.66|181.86|184.62|181.82|0
1650323910000|2022-04-18 23:18:30|184.59|181.79|184.59|181.79|184.59|181.79|184.59|181.79|0
1650323930000|2022-04-18 23:18:50|184.62|181.82|184.59|181.79|184.66|181.86|184.59|181.79|0
1650323940000|2022-04-18 23:19:00|184.52|181.72|184.55|181.75|184.55|181.75|184.52|181.72|0
1650323950000|2022-04-18 23:19:10|184.59|181.79|184.55|181.75|184.59|181.79|184.55|181.75|0
1650323960000|2022-04-18 23:19:20|184.59|181.79|184.59|181.79|184.59|181.79|184.59|181.79|0
1650323970000|2022-04-18 23:19:30|184.62|181.82|184.59|181.79|184.66|181.86|184.59|181.79|0
1650323990000|2022-04-18 23:19:50|184.66|181.86|184.66|181.86|184.66|181.86|184.66|181.86|0
1650324010000|2022-04-18 23:20:10|184.59|181.79|184.59|181.79|184.59|181.79|184.59|181.79|0
1650324050000|2022-04-18 23:20:50|184.52|181.72|184.52|181.72|184.52|181.72|184.52|181.72|0
1650324110000|2022-04-18 23:21:50|184.51|181.71|184.51|181.71|184.51|181.71|184.51|181.71|0
1650324190000|2022-04-18 23:23:10|184.48|181.68|184.48|181.68|184.48|181.68|184.48|181.68|0
1650324200000|2022-04-18 23:23:20|184.44|181.64|184.44|181.64|184.44|181.64|184.44|181.64|0
1650324210000|2022-04-18 23:23:30|184.51|181.71|184.51|181.71|184.51|181.71|184.51|181.71|0
1650324220000|2022-04-18 23:23:40|184.58|181.78|184.58|181.78|184.58|181.78|184.58|181.78|0
1650324270000|2022-04-18 23:24:30|184.73|181.93|184.66|181.86|184.73|181.93|184.66|181.86|0
1650324280000|2022-04-18 23:24:40|184.69|181.89|184.66|181.86|184.69|181.89|184.66|181.86|0
1650324290000|2022-04-18 23:24:50|184.65|181.85|184.65|181.85|184.65|181.85|184.65|181.85|0
1650324350000|2022-04-18 23:25:50|184.69|181.89|184.65|181.85|184.73|181.93|184.65|181.85|0
1650324360000|2022-04-18 23:26:00|184.69|181.89|184.73|181.93|184.73|181.93|184.69|181.89|0
1650324370000|2022-04-18 23:26:10|184.65|181.85|184.65|181.85|184.65|181.85|184.65|181.85|0
1650324380000|2022-04-18 23:26:20|184.69|181.89|184.87|182.07|184.87|182.07|184.69|181.89|0
1650324550000|2022-04-18 23:29:10|184.94|182.14|184.94|182.14|184.94|182.14|184.94|182.14|0
1650324560000|2022-04-18 23:29:20|184.87|182.07|184.94|182.14|184.94|182.14|184.87|182.07|0
1650324590000|2022-04-18 23:29:50|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650324600000|2022-04-18 23:30:00|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650324640000|2022-04-18 23:30:40|185.01|182.21|185.15|182.35|185.15|182.35|185.01|182.21|0
1650324650000|2022-04-18 23:30:50|185.08|182.28|185.15|182.35|185.15|182.35|185.08|182.28|0
1650324680000|2022-04-18 23:31:20|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650324690000|2022-04-18 23:31:30|185.11|182.31|185.11|182.31|185.11|182.31|185.08|182.28|0
1650324700000|2022-04-18 23:31:40|185.15|182.35|185.15|182.35|185.15|182.35|185.15|182.35|0
1650324710000|2022-04-18 23:31:50|185.08|182.28|185.15|182.35|185.15|182.35|185.08|182.28|0
1650324750000|2022-04-18 23:32:30|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650324770000|2022-04-18 23:32:50|185.15|182.35|185.04|182.24|185.15|182.35|185.04|182.24|0
1650324780000|2022-04-18 23:33:00|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650324790000|2022-04-18 23:33:10|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650324800000|2022-04-18 23:33:20|185.01|182.21|185|182.2|185.01|182.21|185|182.2|0
1650324810000|2022-04-18 23:33:30|185.04|182.24|185|182.2|185.04|182.24|185|182.2|0
1650324850000|2022-04-18 23:34:10|184.97|182.17|184.97|182.17|184.97|182.17|184.97|182.17|0
1650324860000|2022-04-18 23:34:20|185|182.2|185|182.2|185|182.2|185|182.2|0
1650324880000|2022-04-18 23:34:40|184.93|182.13|185|182.2|185|182.2|184.93|182.13|0
1650324890000|2022-04-18 23:34:50|184.97|182.17|184.93|182.13|184.97|182.17|184.93|182.13|0
1650324900000|2022-04-18 23:35:00|184.86|182.06|184.86|182.06|184.86|182.06|184.86|182.06|0
1650324910000|2022-04-18 23:35:10|184.9|182.1|184.93|182.13|184.93|182.13|184.9|182.1|0
1650324920000|2022-04-18 23:35:20|185|182.2|185.07|182.27|185.07|182.27|185|182.2|0
1650324950000|2022-04-18 23:35:50|185.15|182.35|185.15|182.35|185.15|182.35|185.15|182.35|0
1650325020000|2022-04-18 23:37:00|185.11|182.31|185.14|182.34|185.14|182.34|185.11|182.31|0
1650325070000|2022-04-18 23:37:50|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650325080000|2022-04-18 23:38:00|185.14|182.34|185.14|182.34|185.14|182.34|185.14|182.34|0
1650325110000|2022-04-18 23:38:30|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650325140000|2022-04-18 23:39:00|185|182.2|185|182.2|185|182.2|185|182.2|0
1650325200000|2022-04-18 23:40:00|184.93|182.13|184.93|182.13|184.93|182.13|184.93|182.13|0
1650325210000|2022-04-18 23:40:10|184.86|182.06|184.86|182.06|184.86|182.06|184.86|182.06|0
1650325430000|2022-04-18 23:43:50|184.79|181.99|184.79|181.99|184.79|181.99|184.79|181.99|0
1650325560000|2022-04-18 23:46:00|184.65|181.85|184.65|181.85|184.65|181.85|184.65|181.85|0
1650325580000|2022-04-18 23:46:20|184.43|181.63|184.36|181.56|184.43|181.63|184.36|181.56|0
1650325590000|2022-04-18 23:46:30|184.43|181.63|184.29|181.49|184.43|181.63|184.29|181.49|0
1650325600000|2022-04-18 23:46:40|184.22|181.42|184.22|181.42|184.22|181.42|184.22|181.42|0
1650325610000|2022-04-18 23:46:50|184.19|181.39|184.15|181.35|184.19|181.39|184.15|181.35|0
1650325620000|2022-04-18 23:47:00|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1650325630000|2022-04-18 23:47:10|183.94|181.14|183.94|181.14|183.94|181.14|183.94|181.14|0
1650325640000|2022-04-18 23:47:20|184.01|181.21|184.08|181.28|184.08|181.28|184.01|181.21|0
1650325650000|2022-04-18 23:47:30|184.15|181.35|184.05|181.25|184.22|181.42|184.01|181.21|0
1650325660000|2022-04-18 23:47:40|184.01|181.21|183.94|181.14|184.01|181.21|183.94|181.14|0
1650325670000|2022-04-18 23:47:50|183.87|181.07|183.87|181.07|183.87|181.07|183.87|181.07|0
1650325680000|2022-04-18 23:48:00|183.8|181|183.8|181|183.8|181|183.8|181|0
1650325690000|2022-04-18 23:48:10|183.87|181.07|183.87|181.07|183.87|181.07|183.87|181.07|0
1650325700000|2022-04-18 23:48:20|183.8|181|183.8|181|183.8|181|183.8|181|0
1650325710000|2022-04-18 23:48:30|183.45|180.65|182.95|180.15|183.45|180.65|182.95|180.15|0
1650325720000|2022-04-18 23:48:40|182.85|180.05|183.23|180.43|183.23|180.43|182.85|180.05|0
1650325730000|2022-04-18 23:48:50|183.3|180.5|183.3|180.5|183.3|180.5|183.3|180.5|0
1650325740000|2022-04-18 23:49:00|183.27|180.47|183.23|180.43|183.27|180.47|183.23|180.43|0
1650325750000|2022-04-18 23:49:10|183.16|180.36|183.16|180.36|183.16|180.36|183.16|180.36|0
1650325760000|2022-04-18 23:49:20|183.23|180.43|183.23|180.43|183.23|180.43|183.23|180.43|0
1650325770000|2022-04-18 23:49:30|183.2|180.4|183.23|180.43|183.23|180.43|183.16|180.36|0
1650325780000|2022-04-18 23:49:40|183.3|180.5|183.3|180.5|183.3|180.5|183.3|180.5|0
1650325800000|2022-04-18 23:50:00|183.23|180.43|183.23|180.43|183.23|180.43|183.23|180.43|0
1650325810000|2022-04-18 23:50:10|183.16|180.36|183.23|180.43|183.23|180.43|183.16|180.36|0
1650325840000|2022-04-18 23:50:40|183.27|180.47|183.3|180.5|183.3|180.5|183.27|180.47|0
1650325850000|2022-04-18 23:50:50|183.23|180.43|183.23|180.43|183.23|180.43|183.23|180.43|0
1650325860000|2022-04-18 23:51:00|183.3|180.5|183.3|180.5|183.3|180.5|183.3|180.5|0
1650325880000|2022-04-18 23:51:20|183.37|180.57|183.37|180.57|183.37|180.57|183.37|180.57|0
1650325890000|2022-04-18 23:51:30|183.3|180.5|183.3|180.5|183.3|180.5|183.3|180.5|0
1650325900000|2022-04-18 23:51:40|183.37|180.57|183.37|180.57|183.37|180.57|183.37|180.57|0
1650325910000|2022-04-18 23:51:50|183.3|180.5|183.3|180.5|183.3|180.5|183.3|180.5|0
1650325920000|2022-04-18 23:52:00|183.16|180.36|183.02|180.22|183.16|180.36|183.02|180.22|0
1650325930000|2022-04-18 23:52:10|183.09|180.29|183.13|180.33|183.13|180.33|183.09|180.29|0
1650325940000|2022-04-18 23:52:20|183.09|180.29|183.13|180.33|183.16|180.36|183.09|180.29|0
1650325950000|2022-04-18 23:52:30|183.09|180.29|183.09|180.29|183.09|180.29|183.09|180.29|0
1650325960000|2022-04-18 23:52:40|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1650325970000|2022-04-18 23:52:50|182.88|180.08|182.74|179.94|182.88|180.08|182.74|179.94|0
1650325980000|2022-04-18 23:53:00|182.6|179.8|182.53|179.73|182.6|179.8|182.53|179.73|0
1650325990000|2022-04-18 23:53:10|182.25|179.45|182.46|179.66|182.46|179.66|182.25|179.45|0
1650326000000|2022-04-18 23:53:20|182.39|179.59|182.53|179.73|182.53|179.73|182.39|179.59|0
1650326010000|2022-04-18 23:53:30|182.46|179.66|182.39|179.59|182.5|179.7|182.39|179.59|0
1650326020000|2022-04-18 23:53:40|182.46|179.66|182.11|179.31|182.46|179.66|182.11|179.31|0
1650326030000|2022-04-18 23:53:50|182.04|179.24|182.11|179.31|182.11|179.31|182.04|179.24|0
1650326040000|2022-04-18 23:54:00|182.04|179.24|182.04|179.24|182.04|179.24|182.04|179.24|0
1650326050000|2022-04-18 23:54:10|182.11|179.31|182.08|179.28|182.11|179.31|182.04|179.24|0
1650326060000|2022-04-18 23:54:20|182.11|179.31|182.15|179.35|182.15|179.35|182.11|179.31|0
1650326070000|2022-04-18 23:54:30|182.18|179.38|182.04|179.24|182.18|179.38|182.04|179.24|0
1650326080000|2022-04-18 23:54:40|182.11|179.31|182.11|179.31|182.11|179.31|182.11|179.31|0
1650326090000|2022-04-18 23:54:50|182.18|179.38|182.18|179.38|182.18|179.38|182.18|179.38|0
1650326110000|2022-04-18 23:55:10|182.11|179.31|182.04|179.24|182.11|179.31|182.04|179.24|0
1650326130000|2022-04-18 23:55:30|181.9|179.1|182.04|179.24|182.04|179.24|181.9|179.1|0
1650326150000|2022-04-18 23:55:50|181.97|179.17|181.97|179.17|181.97|179.17|181.97|179.17|0
1650326160000|2022-04-18 23:56:00|181.9|179.1|181.9|179.1|181.9|179.1|181.9|179.1|0
1650326170000|2022-04-18 23:56:10|181.83|179.03|181.83|179.03|181.87|179.07|181.83|179.03|0
1650326180000|2022-04-18 23:56:20|181.76|178.96|181.9|179.1|181.9|179.1|181.76|178.96|0
1650326190000|2022-04-18 23:56:30|181.97|179.17|181.9|179.1|181.97|179.17|181.9|179.1|0
1650326200000|2022-04-18 23:56:40|181.83|179.03|181.9|179.1|181.9|179.1|181.83|179.03|0
1650326210000|2022-04-18 23:56:50|181.76|178.96|181.83|179.03|181.83|179.03|181.76|178.96|0
1650326220000|2022-04-18 23:57:00|181.9|179.1|181.83|179.03|181.9|179.1|181.83|179.03|0
1650326230000|2022-04-18 23:57:10|181.76|178.96|181.8|179|181.83|179.03|181.76|178.96|0
1650326240000|2022-04-18 23:57:20|181.83|179.03|181.83|179.03|181.83|179.03|181.83|179.03|0
1650326250000|2022-04-18 23:57:30|181.9|179.1|181.83|179.03|181.9|179.1|181.83|179.03|0
1650326270000|2022-04-18 23:57:50|181.9|179.1|181.9|179.1|181.9|179.1|181.9|179.1|0
1650326280000|2022-04-18 23:58:00|181.87|179.07|181.97|179.17|181.97|179.17|181.87|179.07|0
1650326290000|2022-04-18 23:58:10|181.9|179.1|181.83|179.03|181.9|179.1|181.83|179.03|0
1650326300000|2022-04-18 23:58:20|181.9|179.1|181.9|179.1|181.9|179.1|181.9|179.1|0
1650326310000|2022-04-18 23:58:30|181.97|179.17|181.97|179.17|181.97|179.17|181.97|179.17|0
1650326320000|2022-04-18 23:58:40|182.04|179.24|181.97|179.17|182.04|179.24|181.97|179.17|0
1650326330000|2022-04-18 23:58:50|181.94|179.14|182.08|179.28|182.08|179.28|181.94|179.14|0
1650326340000|2022-04-18 23:59:00|182.04|179.24|182.04|179.24|182.04|179.24|182.04|179.24|0
1650326350000|2022-04-18 23:59:10|182.11|179.31|182.11|179.31|182.11|179.31|182.11|179.31|0
1650326360000|2022-04-18 23:59:20|182.04|179.24|182.04|179.24|182.04|179.24|182.04|179.24|0
1650326380000|2022-04-18 23:59:40|181.97|179.17|181.97|179.17|181.97|179.17|181.97|179.17|0
1650326390000|2022-04-18 23:59:50|181.9|179.1|181.76|178.96|181.9|179.1|181.76|178.96|0
1650326400000|2022-04-19 00:00:00|181.83|179.03|181.97|179.17|181.97|179.17|181.83|179.03|0
1650326410000|2022-04-19 00:00:10|182.04|179.24|181.97|179.17|182.04|179.24|181.97|179.17|0
1650326420000|2022-04-19 00:00:20|182.04|179.24|181.97|179.17|182.04|179.24|181.97|179.17|0
1650326440000|2022-04-19 00:00:40|181.9|179.1|181.9|179.1|181.9|179.1|181.9|179.1|0
1650326450000|2022-04-19 00:00:50|181.97|179.17|181.93|179.13|181.97|179.17|181.93|179.13|0
1650326460000|2022-04-19 00:01:00|181.97|179.17|181.97|179.17|181.97|179.17|181.97|179.17|0
1650326470000|2022-04-19 00:01:10|182.04|179.24|182.07|179.27|182.07|179.27|181.97|179.17|0
1650326480000|2022-04-19 00:01:20|182.11|179.31|182.18|179.38|182.18|179.38|182.11|179.31|0
1650326490000|2022-04-19 00:01:30|182.14|179.34|182.18|179.38|182.18|179.38|182.14|179.34|0
1650326530000|2022-04-19 00:02:10|182.14|179.34|182.04|179.24|182.14|179.34|182.04|179.24|0
1650326540000|2022-04-19 00:02:20|182|179.2|181.9|179.1|182.04|179.24|181.9|179.1|0
1650326550000|2022-04-19 00:02:30|181.97|179.17|181.97|179.17|182.04|179.24|181.9|179.1|0
1650326560000|2022-04-19 00:02:40|182.04|179.24|182.04|179.24|182.04|179.24|182.04|179.24|0
1650326570000|2022-04-19 00:02:50|181.97|179.17|182.04|179.24|182.04|179.24|181.97|179.17|0
1650326580000|2022-04-19 00:03:00|182.11|179.31|182.11|179.31|182.11|179.31|182.11|179.31|0
1650326590000|2022-04-19 00:03:10|182.04|179.24|182.04|179.24|182.04|179.24|182.04|179.24|0
1650326600000|2022-04-19 00:03:20|181.97|179.17|181.9|179.1|181.97|179.17|181.9|179.1|0
1650326610000|2022-04-19 00:03:30|181.97|179.17|181.97|179.17|181.97|179.17|181.93|179.13|0
1650326620000|2022-04-19 00:03:40|182|179.2|182.04|179.24|182.04|179.24|182|179.2|0
1650326630000|2022-04-19 00:03:50|182.11|179.31|182.18|179.38|182.18|179.38|182.11|179.31|0
1650326650000|2022-04-19 00:04:10|182.39|179.59|182.25|179.45|182.39|179.59|182.25|179.45|0
1650326660000|2022-04-19 00:04:20|182.32|179.52|182.32|179.52|182.32|179.52|182.32|179.52|0
1650326670000|2022-04-19 00:04:30|182.25|179.45|182.28|179.48|182.28|179.48|182.25|179.45|0
1650326680000|2022-04-19 00:04:40|182.32|179.52|182.32|179.52|182.32|179.52|182.25|179.45|0
1650326690000|2022-04-19 00:04:50|182.35|179.55|182.39|179.59|182.39|179.59|182.35|179.55|0
1650326700000|2022-04-19 00:05:00|182.35|179.55|182.32|179.52|182.35|179.55|182.32|179.52|0
1650326720000|2022-04-19 00:05:20|182.39|179.59|182.39|179.59|182.39|179.59|182.39|179.59|0
1650326730000|2022-04-19 00:05:30|182.35|179.55|182.28|179.48|182.35|179.55|182.28|179.48|0
1650326740000|2022-04-19 00:05:40|182.32|179.52|182.32|179.52|182.32|179.52|182.28|179.48|0
1650326750000|2022-04-19 00:05:50|182.39|179.59|182.32|179.52|182.39|179.59|182.32|179.52|0
1650326760000|2022-04-19 00:06:00|182.25|179.45|182.32|179.52|182.32|179.52|182.25|179.45|0
1650326770000|2022-04-19 00:06:10|182.28|179.48|182.25|179.45|182.32|179.52|182.25|179.45|0
1650326780000|2022-04-19 00:06:20|182.32|179.52|182.25|179.45|182.32|179.52|182.25|179.45|0
1650326790000|2022-04-19 00:06:30|182.18|179.38|182.18|179.38|182.18|179.38|182.11|179.31|0
1650326810000|2022-04-19 00:06:50|182.14|179.34|182.18|179.38|182.18|179.38|182.14|179.34|0
1650326820000|2022-04-19 00:07:00|182.25|179.45|182.25|179.45|182.25|179.45|182.18|179.38|0
1650326830000|2022-04-19 00:07:10|182.18|179.38|182.18|179.38|182.18|179.38|182.18|179.38|0
1650326840000|2022-04-19 00:07:20|182.25|179.45|182.24|179.44|182.25|179.45|182.21|179.41|0
1650326850000|2022-04-19 00:07:30|182.21|179.41|182.31|179.51|182.31|179.51|182.21|179.41|0
1650326870000|2022-04-19 00:07:50|182.35|179.55|182.35|179.55|182.35|179.55|182.35|179.55|0
1650326880000|2022-04-19 00:08:00|182.38|179.58|182.31|179.51|182.38|179.58|182.31|179.51|0
1650326890000|2022-04-19 00:08:10|182.24|179.44|182.24|179.44|182.24|179.44|182.24|179.44|0
1650326900000|2022-04-19 00:08:20|182.17|179.37|182.17|179.37|182.17|179.37|182.17|179.37|0
1650326910000|2022-04-19 00:08:30|182.24|179.44|182.17|179.37|182.24|179.44|182.17|179.37|0
1650326920000|2022-04-19 00:08:40|182.1|179.3|182.03|179.23|182.1|179.3|182.03|179.23|0
1650326930000|2022-04-19 00:08:50|182.1|179.3|182.1|179.3|182.1|179.3|182.1|179.3|0
1650326940000|2022-04-19 00:09:00|182.14|179.34|182.45|179.65|182.45|179.65|182.14|179.34|0
1650326950000|2022-04-19 00:09:10|182.38|179.58|182.52|179.72|182.52|179.72|182.38|179.58|0
1650326960000|2022-04-19 00:09:20|182.59|179.79|182.59|179.79|182.59|179.79|182.59|179.79|0
1650326970000|2022-04-19 00:09:30|182.45|179.65|182.52|179.72|182.52|179.72|182.45|179.65|0
1650326980000|2022-04-19 00:09:40|182.45|179.65|182.45|179.65|182.45|179.65|182.45|179.65|0
1650326990000|2022-04-19 00:09:50|182.42|179.62|182.38|179.58|182.45|179.65|182.38|179.58|0
1650327000000|2022-04-19 00:10:00|182.45|179.65|182.45|179.65|182.45|179.65|182.45|179.65|0
1650327010000|2022-04-19 00:10:10|182.38|179.58|182.45|179.65|182.45|179.65|182.38|179.58|0
1650327020000|2022-04-19 00:10:20|182.52|179.72|182.52|179.72|182.52|179.72|182.45|179.65|0
1650327030000|2022-04-19 00:10:30|182.45|179.65|182.45|179.65|182.45|179.65|182.45|179.65|0
1650327050000|2022-04-19 00:10:50|182.42|179.62|182.45|179.65|182.45|179.65|182.42|179.62|0
1650327060000|2022-04-19 00:11:00|182.38|179.58|182.31|179.51|182.38|179.58|182.31|179.51|0
1650327070000|2022-04-19 00:11:10|182.24|179.44|182.24|179.44|182.24|179.44|182.24|179.44|0
1650327080000|2022-04-19 00:11:20|182.21|179.41|182.21|179.41|182.21|179.41|182.21|179.41|0
1650327090000|2022-04-19 00:11:30|182.17|179.37|182.1|179.3|182.17|179.37|182.1|179.3|0
1650327100000|2022-04-19 00:11:40|182.03|179.23|182.1|179.3|182.1|179.3|182.03|179.23|0
1650327120000|2022-04-19 00:12:00|182.17|179.37|182.14|179.34|182.17|179.37|182.14|179.34|0
1650327130000|2022-04-19 00:12:10|182.17|179.37|182.1|179.3|182.17|179.37|182.1|179.3|0
1650327140000|2022-04-19 00:12:20|182.03|179.23|182.17|179.37|182.17|179.37|182.03|179.23|0
1650327150000|2022-04-19 00:12:30|182.1|179.3|182.17|179.37|182.17|179.37|182.1|179.3|0
1650327160000|2022-04-19 00:12:40|182.1|179.3|182.1|179.3|182.1|179.3|182.1|179.3|0
1650327170000|2022-04-19 00:12:50|182.03|179.23|182.1|179.3|182.1|179.3|182.03|179.23|0
1650327180000|2022-04-19 00:13:00|182.07|179.27|181.96|179.16|182.07|179.27|181.96|179.16|0
1650327190000|2022-04-19 00:13:10|182|179.2|182.03|179.23|182.03|179.23|182|179.2|0
1650327200000|2022-04-19 00:13:20|182.1|179.3|182.07|179.27|182.1|179.3|182.07|179.27|0
1650327210000|2022-04-19 00:13:30|182.14|179.34|182.17|179.37|182.17|179.37|182.14|179.34|0
1650327220000|2022-04-19 00:13:40|182.14|179.34|182.17|179.37|182.17|179.37|182.14|179.34|0
1650327230000|2022-04-19 00:13:50|182.31|179.51|182.31|179.51|182.31|179.51|182.31|179.51|0
1650327240000|2022-04-19 00:14:00|182.38|179.58|182.24|179.44|182.38|179.58|182.24|179.44|0
1650327250000|2022-04-19 00:14:10|182.28|179.48|182.24|179.44|182.28|179.48|182.24|179.44|0
1650327260000|2022-04-19 00:14:20|182.21|179.41|182.24|179.44|182.24|179.44|182.21|179.41|0
1650327270000|2022-04-19 00:14:30|182.31|179.51|182.28|179.48|182.31|179.51|182.28|179.48|0
1650327280000|2022-04-19 00:14:40|182.31|179.51|182.24|179.44|182.31|179.51|182.24|179.44|0
1650327290000|2022-04-19 00:14:50|182.21|179.41|182.17|179.37|182.21|179.41|182.17|179.37|0
1650327300000|2022-04-19 00:15:00|182.21|179.41|182.24|179.44|182.24|179.44|182.17|179.37|0
1650327310000|2022-04-19 00:15:10|182.31|179.51|182.38|179.58|182.38|179.58|182.31|179.51|0
1650327320000|2022-04-19 00:15:20|182.31|179.51|182.38|179.58|182.38|179.58|182.31|179.51|0
1650327330000|2022-04-19 00:15:30|182.31|179.51|182.24|179.44|182.31|179.51|182.24|179.44|0
1650327340000|2022-04-19 00:15:40|182.17|179.37|182.17|179.37|182.17|179.37|182.17|179.37|0
1650327350000|2022-04-19 00:15:50|182.24|179.44|182.38|179.58|182.38|179.58|182.24|179.44|0
1650327360000|2022-04-19 00:16:00|182.45|179.65|182.38|179.58|182.45|179.65|182.38|179.58|0
1650327370000|2022-04-19 00:16:10|182.45|179.65|182.38|179.58|182.45|179.65|182.38|179.58|0
1650327380000|2022-04-19 00:16:20|182.42|179.62|182.45|179.65|182.45|179.65|182.42|179.62|0
1650327390000|2022-04-19 00:16:30|182.52|179.72|182.52|179.72|182.52|179.72|182.45|179.65|0
1650327400000|2022-04-19 00:16:40|182.73|179.93|182.73|179.93|182.73|179.93|182.73|179.93|0
1650327410000|2022-04-19 00:16:50|182.8|180|182.87|180.07|182.87|180.07|182.8|180|0
1650327420000|2022-04-19 00:17:00|182.94|180.14|182.94|180.14|183.01|180.21|182.94|180.14|0
1650327450000|2022-04-19 00:17:30|182.87|180.07|182.87|180.07|182.87|180.07|182.87|180.07|0
1650327470000|2022-04-19 00:17:50|182.8|180|182.8|180|182.8|180|182.8|180|0
1650327480000|2022-04-19 00:18:00|182.94|180.14|182.94|180.14|182.94|180.14|182.87|180.07|0
1650327490000|2022-04-19 00:18:10|182.87|180.07|182.87|180.07|182.87|180.07|182.87|180.07|0
1650327500000|2022-04-19 00:18:20|182.8|180|182.73|179.93|182.8|180|182.73|179.93|0
1650327520000|2022-04-19 00:18:40|182.77|179.97|182.66|179.86|182.77|179.97|182.66|179.86|0
1650327550000|2022-04-19 00:19:10|182.63|179.83|182.66|179.86|182.66|179.86|182.63|179.83|0
1650327560000|2022-04-19 00:19:20|182.8|180|182.8|180|182.8|180|182.8|180|0
1650327570000|2022-04-19 00:19:30|182.77|179.97|182.77|179.97|182.8|180|182.77|179.97|0
1650327580000|2022-04-19 00:19:40|182.73|179.93|182.73|179.93|182.73|179.93|182.73|179.93|0
1650327590000|2022-04-19 00:19:50|182.77|179.97|182.73|179.93|182.77|179.97|182.73|179.93|0
1650327600000|2022-04-19 00:20:00|182.66|179.86|182.73|179.93|182.73|179.93|182.66|179.86|0
1650327610000|2022-04-19 00:20:10|182.66|179.86|182.73|179.93|182.73|179.93|182.66|179.86|0
1650327630000|2022-04-19 00:20:30|182.7|179.9|182.8|180|182.8|180|182.7|179.9|0
1650327640000|2022-04-19 00:20:40|182.87|180.07|182.87|180.07|182.87|180.07|182.87|180.07|0
1650327660000|2022-04-19 00:21:00|182.94|180.14|182.91|180.11|182.94|180.14|182.91|180.11|0
1650327670000|2022-04-19 00:21:10|182.94|180.14|182.94|180.14|182.94|180.14|182.94|180.14|0
1650327680000|2022-04-19 00:21:20|182.87|180.07|182.8|180|182.87|180.07|182.8|180|0
1650327690000|2022-04-19 00:21:30|182.73|179.93|182.73|179.93|182.73|179.93|182.73|179.93|0
1650327700000|2022-04-19 00:21:40|182.66|179.86|182.73|179.93|182.73|179.93|182.66|179.86|0
1650327710000|2022-04-19 00:21:50|182.66|179.86|182.73|179.93|182.73|179.93|182.66|179.86|0
1650327720000|2022-04-19 00:22:00|182.8|180|182.8|180|182.8|180|182.8|180|0
1650327730000|2022-04-19 00:22:10|182.87|180.07|182.87|180.07|182.87|180.07|182.87|180.07|0
1650327740000|2022-04-19 00:22:20|182.8|180|182.8|180|182.8|180|182.8|180|0
1650327750000|2022-04-19 00:22:30|182.73|179.93|182.73|179.93|182.73|179.93|182.73|179.93|0
1650327770000|2022-04-19 00:22:50|182.66|179.86|182.73|179.93|182.73|179.93|182.66|179.86|0
1650327780000|2022-04-19 00:23:00|182.66|179.86|182.73|179.93|182.73|179.93|182.66|179.86|0
1650327790000|2022-04-19 00:23:10|182.8|180|182.8|180|182.8|180|182.8|180|0
1650327810000|2022-04-19 00:23:30|182.73|179.93|182.73|179.93|182.73|179.93|182.73|179.93|0
1650327830000|2022-04-19 00:23:50|182.66|179.86|182.69|179.89|182.73|179.93|182.66|179.86|0
1650327840000|2022-04-19 00:24:00|182.66|179.86|182.66|179.86|182.66|179.86|182.66|179.86|0
1650327850000|2022-04-19 00:24:10|182.76|179.96|182.8|180|182.8|180|182.73|179.93|0
1650327860000|2022-04-19 00:24:20|182.73|179.93|182.73|179.93|182.8|180|182.73|179.93|0
1650327880000|2022-04-19 00:24:40|182.8|180|182.73|179.93|182.8|180|182.73|179.93|0
1650327890000|2022-04-19 00:24:50|182.8|180|182.76|179.96|182.8|180|182.73|179.93|0
1650327900000|2022-04-19 00:25:00|182.73|179.93|182.73|179.93|182.73|179.93|182.66|179.86|0
1650327910000|2022-04-19 00:25:10|182.66|179.86|182.66|179.86|182.66|179.86|182.66|179.86|0
1650327920000|2022-04-19 00:25:20|182.73|179.93|182.66|179.86|182.73|179.93|182.66|179.86|0
1650327930000|2022-04-19 00:25:30|182.59|179.79|182.59|179.79|182.59|179.79|182.59|179.79|0
1650327950000|2022-04-19 00:25:50|182.66|179.86|182.66|179.86|182.66|179.86|182.66|179.86|0
1650327960000|2022-04-19 00:26:00|182.59|179.79|182.66|179.86|182.66|179.86|182.59|179.79|0
1650327970000|2022-04-19 00:26:10|182.73|179.93|182.66|179.86|182.73|179.93|182.66|179.86|0
1650327980000|2022-04-19 00:26:20|182.59|179.79|182.59|179.79|182.59|179.79|182.59|179.79|0
1650327990000|2022-04-19 00:26:30|182.66|179.86|182.66|179.86|182.69|179.89|182.66|179.86|0
1650328000000|2022-04-19 00:26:40|182.69|179.89|182.66|179.86|182.69|179.89|182.66|179.86|0
1650328020000|2022-04-19 00:27:00|182.62|179.82|182.62|179.82|182.66|179.86|182.62|179.82|0
1650328030000|2022-04-19 00:27:10|182.66|179.86|182.59|179.79|182.66|179.86|182.59|179.79|0
1650328040000|2022-04-19 00:27:20|182.62|179.82|182.59|179.79|182.62|179.82|182.59|179.79|0
1650328050000|2022-04-19 00:27:30|182.66|179.86|182.66|179.86|182.66|179.86|182.62|179.82|0
1650328070000|2022-04-19 00:27:50|182.73|179.93|182.73|179.93|182.73|179.93|182.69|179.89|0
1650328080000|2022-04-19 00:28:00|182.69|179.89|182.73|179.93|182.73|179.93|182.69|179.89|0
1650328090000|2022-04-19 00:28:10|182.66|179.86|182.69|179.89|182.73|179.93|182.66|179.86|0
1650328100000|2022-04-19 00:28:20|182.8|180|182.87|180.07|182.87|180.07|182.8|180|0
1650328120000|2022-04-19 00:28:40|182.8|180|182.8|180|182.8|180|182.8|180|0
1650328140000|2022-04-19 00:29:00|182.87|180.07|182.87|180.07|182.87|180.07|182.87|180.07|0
1650328150000|2022-04-19 00:29:10|182.83|180.03|182.8|180|182.83|180.03|182.8|180|0
1650328170000|2022-04-19 00:29:30|182.87|180.07|182.83|180.03|182.87|180.07|182.8|180|0
1650328180000|2022-04-19 00:29:40|182.8|180|182.8|180|182.87|180.07|182.8|180|0
1650328190000|2022-04-19 00:29:50|182.72|179.92|182.79|179.99|182.79|179.99|182.72|179.92|0
1650328210000|2022-04-19 00:30:10|182.76|179.96|182.72|179.92|182.76|179.96|182.65|179.85|0
1650328220000|2022-04-19 00:30:20|182.69|179.89|182.79|179.99|182.79|179.99|182.69|179.89|0
1650328230000|2022-04-19 00:30:30|182.72|179.92|182.72|179.92|182.79|179.99|182.72|179.92|0
1650328240000|2022-04-19 00:30:40|182.79|179.99|182.79|179.99|182.79|179.99|182.79|179.99|0
1650328260000|2022-04-19 00:31:00|182.86|180.06|183|180.2|183|180.2|182.86|180.06|0
1650328270000|2022-04-19 00:31:10|182.93|180.13|183|180.2|183|180.2|182.93|180.13|0
1650328280000|2022-04-19 00:31:20|183.15|180.35|183|180.2|183.15|180.35|183|180.2|0
1650328290000|2022-04-19 00:31:30|183.07|180.27|183|180.2|183.07|180.27|183|180.2|0
1650328300000|2022-04-19 00:31:40|182.93|180.13|182.86|180.06|182.93|180.13|182.86|180.06|0
1650328310000|2022-04-19 00:31:50|182.93|180.13|182.93|180.13|182.93|180.13|182.93|180.13|0
1650328320000|2022-04-19 00:32:00|182.86|180.06|182.86|180.06|182.93|180.13|182.86|180.06|0
1650328330000|2022-04-19 00:32:10|182.93|180.13|182.86|180.06|182.93|180.13|182.86|180.06|0
1650328340000|2022-04-19 00:32:20|182.9|180.1|182.86|180.06|182.9|180.1|182.86|180.06|0
1650328350000|2022-04-19 00:32:30|182.79|179.99|182.79|179.99|182.79|179.99|182.72|179.92|0
1650328360000|2022-04-19 00:32:40|182.72|179.92|182.79|179.99|182.79|179.99|182.72|179.92|0
1650328370000|2022-04-19 00:32:50|182.86|180.06|182.83|180.03|182.86|180.06|182.83|180.03|0
1650328380000|2022-04-19 00:33:00|182.79|179.99|182.86|180.06|182.86|180.06|182.79|179.99|0
1650328390000|2022-04-19 00:33:10|182.83|180.03|182.79|179.99|182.83|180.03|182.79|179.99|0
1650328400000|2022-04-19 00:33:20|182.83|180.03|182.83|180.03|182.83|180.03|182.83|180.03|0
1650328410000|2022-04-19 00:33:30|182.79|179.99|182.79|179.99|182.83|180.03|182.79|179.99|0
1650328420000|2022-04-19 00:33:40|182.86|180.06|182.86|180.06|182.93|180.13|182.86|180.06|0
1650328430000|2022-04-19 00:33:50|182.79|179.99|182.86|180.06|182.86|180.06|182.79|179.99|0
1650328440000|2022-04-19 00:34:00|182.9|180.1|182.86|180.06|182.9|180.1|182.86|180.06|0
1650328450000|2022-04-19 00:34:10|182.79|179.99|182.86|180.06|182.86|180.06|182.79|179.99|0
1650328460000|2022-04-19 00:34:20|182.93|180.13|182.93|180.13|182.93|180.13|182.93|180.13|0
1650328470000|2022-04-19 00:34:30|182.86|180.06|182.86|180.06|182.86|180.06|182.86|180.06|0
1650328480000|2022-04-19 00:34:40|182.79|179.99|182.86|180.06|182.86|180.06|182.79|179.99|0
1650328490000|2022-04-19 00:34:50|182.83|180.03|182.86|180.06|182.86|180.06|182.83|180.03|0
1650328500000|2022-04-19 00:35:00|182.93|180.13|182.93|180.13|182.93|180.13|182.93|180.13|0
1650328510000|2022-04-19 00:35:10|182.86|180.06|182.93|180.13|182.93|180.13|182.86|180.06|0
1650328520000|2022-04-19 00:35:20|182.86|180.06|182.93|180.13|182.93|180.13|182.86|180.06|0
1650328530000|2022-04-19 00:35:30|182.86|180.06|182.86|180.06|182.86|180.06|182.86|180.06|0
1650328540000|2022-04-19 00:35:40|182.93|180.13|182.93|180.13|182.93|180.13|182.93|180.13|0
1650328570000|2022-04-19 00:36:10|183|180.2|183|180.2|183|180.2|182.97|180.17|0
1650328580000|2022-04-19 00:36:20|182.93|180.13|182.93|180.13|182.93|180.13|182.93|180.13|0
1650328590000|2022-04-19 00:36:30|182.86|180.06|182.93|180.13|182.93|180.13|182.86|180.06|0
1650328600000|2022-04-19 00:36:40|182.9|180.1|182.93|180.13|182.93|180.13|182.9|180.1|0
1650328610000|2022-04-19 00:36:50|182.86|180.06|182.93|180.13|182.93|180.13|182.86|180.06|0
1650328660000|2022-04-19 00:37:40|182.86|180.06|182.86|180.06|182.86|180.06|182.86|180.06|0
1650328670000|2022-04-19 00:37:50|182.9|180.1|182.93|180.13|182.93|180.13|182.9|180.1|0
1650328680000|2022-04-19 00:38:00|183|180.2|183|180.2|183|180.2|183|180.2|0
1650328690000|2022-04-19 00:38:10|183.07|180.27|183|180.2|183.07|180.27|183|180.2|0
1650328700000|2022-04-19 00:38:20|183.07|180.27|183|180.2|183.07|180.27|182.93|180.13|0
1650328710000|2022-04-19 00:38:30|182.97|180.17|183|180.2|183|180.2|182.97|180.17|0
1650328740000|2022-04-19 00:39:00|182.93|180.13|182.93|180.13|182.93|180.13|182.93|180.13|0
1650328760000|2022-04-19 00:39:20|182.97|180.17|182.97|180.17|182.97|180.17|182.97|180.17|0
1650328770000|2022-04-19 00:39:30|183|180.2|183|180.2|183.04|180.24|183|180.2|0
1650328780000|2022-04-19 00:39:40|183.04|180.24|183.07|180.27|183.07|180.27|183.04|180.24|0
1650328800000|2022-04-19 00:40:00|183.04|180.24|183.21|180.41|183.21|180.41|183.04|180.24|0
1650328810000|2022-04-19 00:40:10|183.25|180.45|183.14|180.34|183.28|180.48|183.14|180.34|0
1650328820000|2022-04-19 00:40:20|183.18|180.38|183.14|180.34|183.21|180.41|183.14|180.34|0
1650328830000|2022-04-19 00:40:30|183.21|180.41|183.21|180.41|183.21|180.41|183.21|180.41|0
1650328840000|2022-04-19 00:40:40|183.14|180.34|183.14|180.34|183.14|180.34|183.14|180.34|0
1650328860000|2022-04-19 00:41:00|183.21|180.41|183.21|180.41|183.21|180.41|183.21|180.41|0
1650328870000|2022-04-19 00:41:10|183.14|180.34|183.14|180.34|183.14|180.34|183.14|180.34|0
1650328890000|2022-04-19 00:41:30|183.18|180.38|183.21|180.41|183.21|180.41|183.18|180.38|0
1650328900000|2022-04-19 00:41:40|183.28|180.48|183.28|180.48|183.28|180.48|183.28|180.48|0
1650328910000|2022-04-19 00:41:50|183.35|180.55|183.35|180.55|183.35|180.55|183.35|180.55|0
1650328920000|2022-04-19 00:42:00|183.42|180.62|183.42|180.62|183.42|180.62|183.42|180.62|0
1650328930000|2022-04-19 00:42:10|183.49|180.69|183.42|180.62|183.49|180.69|183.42|180.62|0
1650328940000|2022-04-19 00:42:20|183.49|180.69|183.42|180.62|183.49|180.69|183.42|180.62|0
1650328950000|2022-04-19 00:42:30|183.49|180.69|183.42|180.62|183.49|180.69|183.42|180.62|0
1650328960000|2022-04-19 00:42:40|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1650328970000|2022-04-19 00:42:50|183.46|180.66|183.49|180.69|183.49|180.69|183.46|180.66|0
1650328980000|2022-04-19 00:43:00|183.63|180.83|183.63|180.83|183.63|180.83|183.63|180.83|0
1650328990000|2022-04-19 00:43:10|183.7|180.9|183.7|180.9|183.7|180.9|183.7|180.9|0
1650329000000|2022-04-19 00:43:20|183.77|180.97|183.77|180.97|183.77|180.97|183.77|180.97|0
1650329020000|2022-04-19 00:43:40|183.7|180.9|183.77|180.97|183.77|180.97|183.7|180.9|0
1650329030000|2022-04-19 00:43:50|183.84|181.04|183.84|181.04|183.84|181.04|183.84|181.04|0
1650329040000|2022-04-19 00:44:00|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1650329050000|2022-04-19 00:44:10|183.88|181.08|183.84|181.04|183.91|181.11|183.84|181.04|0
1650329060000|2022-04-19 00:44:20|183.91|181.11|183.98|181.18|183.98|181.18|183.91|181.11|0
1650329090000|2022-04-19 00:44:50|183.91|181.11|183.98|181.18|183.98|181.18|183.91|181.11|0
1650329100000|2022-04-19 00:45:00|184.05|181.25|184.05|181.25|184.05|181.25|184.05|181.25|0
1650329110000|2022-04-19 00:45:10|184.12|181.32|184.05|181.25|184.12|181.32|184.05|181.25|0
1650329120000|2022-04-19 00:45:20|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1650329130000|2022-04-19 00:45:30|184.05|181.25|184.05|181.25|184.05|181.25|184.02|181.22|0
1650329140000|2022-04-19 00:45:40|184.12|181.32|184.09|181.29|184.12|181.32|184.09|181.29|0
1650329150000|2022-04-19 00:45:50|184.12|181.32|184.12|181.32|184.12|181.32|184.12|181.32|0
1650329180000|2022-04-19 00:46:20|184.19|181.39|184.34|181.54|184.34|181.54|184.19|181.39|0
1650329200000|2022-04-19 00:46:40|184.26|181.46|184.26|181.46|184.26|181.46|184.26|181.46|0
1650329210000|2022-04-19 00:46:50|184.19|181.39|184.26|181.46|184.26|181.46|184.19|181.39|0
1650329220000|2022-04-19 00:47:00|184.34|181.54|184.34|181.54|184.34|181.54|184.34|181.54|0
1650329230000|2022-04-19 00:47:10|184.26|181.46|184.34|181.54|184.34|181.54|184.26|181.46|0
1650329250000|2022-04-19 00:47:30|184.41|181.61|184.62|181.82|184.62|181.82|184.41|181.61|0
1650329270000|2022-04-19 00:47:50|184.69|181.89|184.69|181.89|184.69|181.89|184.69|181.89|0
1650329290000|2022-04-19 00:48:10|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650329300000|2022-04-19 00:48:20|184.83|182.03|184.9|182.1|184.9|182.1|184.83|182.03|0
1650329310000|2022-04-19 00:48:30|184.97|182.17|185.11|182.31|185.11|182.31|184.97|182.17|0
1650329320000|2022-04-19 00:48:40|185.18|182.38|185.25|182.45|185.4|182.6|185.04|182.24|0
1650329330000|2022-04-19 00:48:50|185.18|182.38|185.18|182.38|185.18|182.38|185.18|182.38|0
1650329340000|2022-04-19 00:49:00|185.33|182.53|185.47|182.67|185.47|182.67|185.33|182.53|0
1650329350000|2022-04-19 00:49:10|185.75|182.95|185.86|183.06|185.89|183.09|185.75|182.95|0
1650329360000|2022-04-19 00:49:20|185.89|183.09|185.75|182.95|185.89|183.09|185.75|182.95|0
1650329370000|2022-04-19 00:49:30|185.72|182.92|185.68|182.88|185.75|182.95|185.68|182.88|0
1650329380000|2022-04-19 00:49:40|185.75|182.95|185.75|182.95|185.75|182.95|185.75|182.95|0
1650329390000|2022-04-19 00:49:50|185.82|183.02|185.82|183.02|185.82|183.02|185.82|183.02|0
1650329400000|2022-04-19 00:50:00|185.79|182.99|185.82|183.02|185.82|183.02|185.75|182.95|0
1650329410000|2022-04-19 00:50:10|185.79|182.99|186.32|183.52|186.32|183.52|185.79|182.99|0
1650329420000|2022-04-19 00:50:20|186.46|183.66|186.39|183.59|186.53|183.73|186.39|183.59|0
1650329430000|2022-04-19 00:50:30|186.36|183.56|186.32|183.52|186.39|183.59|186.32|183.52|0
1650329440000|2022-04-19 00:50:40|186.39|183.59|186.32|183.52|186.39|183.59|186.32|183.52|0
1650329450000|2022-04-19 00:50:50|186.36|183.56|186.32|183.52|186.36|183.56|186.32|183.52|0
1650329460000|2022-04-19 00:51:00|186.39|183.59|186.32|183.52|186.39|183.59|186.32|183.52|0
1650329470000|2022-04-19 00:51:10|186.25|183.45|186.18|183.38|186.25|183.45|186.18|183.38|0
1650329480000|2022-04-19 00:51:20|186.11|183.31|185.89|183.09|186.11|183.31|185.89|183.09|0
1650329490000|2022-04-19 00:51:30|185.93|183.13|185.89|183.09|185.96|183.16|185.89|183.09|0
1650329510000|2022-04-19 00:51:50|185.96|183.16|185.96|183.16|185.96|183.16|185.89|183.09|0
1650329520000|2022-04-19 00:52:00|185.89|183.09|185.93|183.13|185.93|183.13|185.89|183.09|0
1650329530000|2022-04-19 00:52:10|185.89|183.09|185.75|182.95|185.89|183.09|185.75|182.95|0
1650329540000|2022-04-19 00:52:20|185.68|182.88|185.61|182.81|185.68|182.88|185.61|182.81|0
1650329550000|2022-04-19 00:52:30|185.68|182.88|185.75|182.95|185.75|182.95|185.68|182.88|0
1650329560000|2022-04-19 00:52:40|185.79|182.99|185.82|183.02|185.82|183.02|185.79|182.99|0
1650329570000|2022-04-19 00:52:50|185.75|182.95|185.75|182.95|185.75|182.95|185.75|182.95|0
1650329580000|2022-04-19 00:53:00|185.68|182.88|185.68|182.88|185.68|182.88|185.68|182.88|0
1650329590000|2022-04-19 00:53:10|185.72|182.92|185.75|182.95|185.75|182.95|185.72|182.92|0
1650329600000|2022-04-19 00:53:20|185.82|183.02|185.75|182.95|185.82|183.02|185.75|182.95|0
1650329610000|2022-04-19 00:53:30|185.79|182.99|185.89|183.09|185.89|183.09|185.79|182.99|0
1650329620000|2022-04-19 00:53:40|185.96|183.16|186.32|183.52|186.32|183.52|185.96|183.16|0
1650329630000|2022-04-19 00:53:50|186.18|183.38|186.21|183.41|186.21|183.41|186.18|183.38|0
1650329640000|2022-04-19 00:54:00|186.18|183.38|186.1|183.3|186.18|183.38|186.1|183.3|0
1650329650000|2022-04-19 00:54:10|186.03|183.23|185.96|183.16|186.03|183.23|185.96|183.16|0
1650329660000|2022-04-19 00:54:20|185.89|183.09|185.89|183.09|185.89|183.09|185.89|183.09|0
1650329670000|2022-04-19 00:54:30|185.96|183.16|185.96|183.16|186.03|183.23|185.96|183.16|0
1650329680000|2022-04-19 00:54:40|185.82|183.02|185.89|183.09|185.89|183.09|185.82|183.02|0
1650329690000|2022-04-19 00:54:50|185.82|183.02|185.75|182.95|185.89|183.09|185.75|182.95|0
1650329700000|2022-04-19 00:55:00|185.79|182.99|185.75|182.95|185.82|183.02|185.75|182.95|0
1650329710000|2022-04-19 00:55:10|185.82|183.02|185.75|182.95|185.82|183.02|185.75|182.95|0
1650329720000|2022-04-19 00:55:20|185.68|182.88|185.71|182.91|185.75|182.95|185.68|182.88|0
1650329730000|2022-04-19 00:55:30|185.75|182.95|185.75|182.95|185.75|182.95|185.75|182.95|0
1650329740000|2022-04-19 00:55:40|185.68|182.88|185.68|182.88|185.75|182.95|185.68|182.88|0
1650329750000|2022-04-19 00:55:50|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1650329760000|2022-04-19 00:56:00|185.61|182.81|185.75|182.95|185.75|182.95|185.61|182.81|0
1650329770000|2022-04-19 00:56:10|185.68|182.88|185.68|182.88|185.68|182.88|185.68|182.88|0
1650329780000|2022-04-19 00:56:20|185.75|182.95|185.75|182.95|185.75|182.95|185.75|182.95|0
1650329800000|2022-04-19 00:56:40|185.61|182.81|185.61|182.81|185.61|182.81|185.61|182.81|0
1650329810000|2022-04-19 00:56:50|185.68|182.88|185.61|182.81|185.68|182.88|185.61|182.81|0
1650329820000|2022-04-19 00:57:00|185.68|182.88|185.75|182.95|185.75|182.95|185.68|182.88|0
1650329830000|2022-04-19 00:57:10|185.82|183.02|185.82|183.02|185.82|183.02|185.82|183.02|0
1650329840000|2022-04-19 00:57:20|185.89|183.09|185.89|183.09|185.89|183.09|185.89|183.09|0
1650329850000|2022-04-19 00:57:30|185.82|183.02|185.82|183.02|185.89|183.09|185.82|183.02|0
1650329860000|2022-04-19 00:57:40|185.75|182.95|185.75|182.95|185.75|182.95|185.75|182.95|0
1650329870000|2022-04-19 00:57:50|185.82|183.02|185.89|183.09|185.89|183.09|185.82|183.02|0
1650329880000|2022-04-19 00:58:00|185.86|183.06|185.82|183.02|185.86|183.06|185.82|183.02|0
1650329890000|2022-04-19 00:58:10|185.89|183.09|185.85|183.05|185.89|183.09|185.85|183.05|0
1650329900000|2022-04-19 00:58:20|185.82|183.02|185.82|183.02|185.82|183.02|185.82|183.02|0
1650329910000|2022-04-19 00:58:30|185.96|183.16|186.39|183.59|186.39|183.59|185.96|183.16|0
1650329920000|2022-04-19 00:58:40|186.32|183.52|186.17|183.37|186.32|183.52|186.17|183.37|0
1650329930000|2022-04-19 00:58:50|186.24|183.44|186.21|183.41|186.24|183.44|186.17|183.37|0
1650329940000|2022-04-19 00:59:00|186.17|183.37|186.03|183.23|186.17|183.37|186.03|183.23|0
1650329950000|2022-04-19 00:59:10|186|183.2|185.96|183.16|186|183.2|185.96|183.16|0
1650329960000|2022-04-19 00:59:20|185.82|183.02|185.82|183.02|185.89|183.09|185.82|183.02|0
1650329970000|2022-04-19 00:59:30|185.75|182.95|185.82|183.02|185.82|183.02|185.75|182.95|0
1650329980000|2022-04-19 00:59:40|185.75|182.95|185.75|182.95|185.75|182.95|185.75|182.95|0
1650329990000|2022-04-19 00:59:50|185.82|183.02|185.82|183.02|185.89|183.09|185.82|183.02|0
1650330000000|2022-04-19 01:00:00|185.96|183.16|185.93|183.13|186.1|183.3|185.93|183.13|0
1650330010000|2022-04-19 01:00:10|185.96|183.16|185.89|183.09|185.96|183.16|185.82|183.02|0
1650330020000|2022-04-19 01:00:20|185.96|183.16|185.82|183.02|185.96|183.16|185.82|183.02|0
1650330030000|2022-04-19 01:00:30|185.75|182.95|185.75|182.95|185.75|182.95|185.75|182.95|0
1650330060000|2022-04-19 01:01:00|185.82|183.02|185.89|183.09|185.89|183.09|185.82|183.02|0
1650330070000|2022-04-19 01:01:10|185.96|183.16|185.96|183.16|185.96|183.16|185.96|183.16|0
1650330080000|2022-04-19 01:01:20|186.03|183.23|186.03|183.23|186.03|183.23|186.03|183.23|0
1650330090000|2022-04-19 01:01:30|186.17|183.37|186.14|183.34|186.21|183.41|186.14|183.34|0
1650330100000|2022-04-19 01:01:40|186.1|183.3|186.1|183.3|186.1|183.3|186.1|183.3|0
1650330110000|2022-04-19 01:01:50|186.17|183.37|186.17|183.37|186.24|183.44|186.17|183.37|0
1650330120000|2022-04-19 01:02:00|186.24|183.44|186.39|183.59|186.39|183.59|186.24|183.44|0
1650330130000|2022-04-19 01:02:10|186.31|183.51|186.53|183.73|186.53|183.73|186.31|183.51|0
1650330140000|2022-04-19 01:02:20|186.67|183.87|186.74|183.94|186.74|183.94|186.67|183.87|0
1650330150000|2022-04-19 01:02:30|186.81|184.01|186.67|183.87|186.81|184.01|186.67|183.87|0
1650330160000|2022-04-19 01:02:40|186.6|183.8|186.6|183.8|186.6|183.8|186.6|183.8|0
1650330170000|2022-04-19 01:02:50|186.64|183.84|186.6|183.8|186.64|183.84|186.6|183.8|0
1650330180000|2022-04-19 01:03:00|186.81|184.01|186.96|184.16|186.96|184.16|186.81|184.01|0
1650330190000|2022-04-19 01:03:10|186.88|184.08|186.81|184.01|186.88|184.08|186.81|184.01|0
1650330200000|2022-04-19 01:03:20|186.74|183.94|186.67|183.87|186.74|183.94|186.67|183.87|0
1650330210000|2022-04-19 01:03:30|186.6|183.8|186.6|183.8|186.6|183.8|186.53|183.73|0
1650330220000|2022-04-19 01:03:40|186.46|183.66|186.38|183.58|186.46|183.66|186.38|183.58|0
1650330230000|2022-04-19 01:03:50|186.31|183.51|186.24|183.44|186.31|183.51|186.17|183.37|0
1650330240000|2022-04-19 01:04:00|186.38|183.58|186.46|183.66|186.46|183.66|186.38|183.58|0
1650330250000|2022-04-19 01:04:10|186.38|183.58|186.24|183.44|186.38|183.58|186.24|183.44|0
1650330260000|2022-04-19 01:04:20|186.21|183.41|186.24|183.44|186.24|183.44|186.21|183.41|0
1650330270000|2022-04-19 01:04:30|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1650330280000|2022-04-19 01:04:40|186.24|183.44|186.31|183.51|186.31|183.51|186.24|183.44|0
1650330290000|2022-04-19 01:04:50|186.35|183.55|186.38|183.58|186.38|183.58|186.35|183.55|0
1650330300000|2022-04-19 01:05:00|186.31|183.51|186.28|183.48|186.35|183.55|186.28|183.48|0
1650330310000|2022-04-19 01:05:10|186.31|183.51|186.24|183.44|186.31|183.51|186.24|183.44|0
1650330320000|2022-04-19 01:05:20|186.31|183.51|186.24|183.44|186.31|183.51|186.24|183.44|0
1650330330000|2022-04-19 01:05:30|186.28|183.48|186.24|183.44|186.28|183.48|186.24|183.44|0
1650330340000|2022-04-19 01:05:40|186.17|183.37|186.17|183.37|186.24|183.44|186.17|183.37|0
1650330350000|2022-04-19 01:05:50|186.1|183.3|186.1|183.3|186.1|183.3|186.1|183.3|0
1650330360000|2022-04-19 01:06:00|186.17|183.37|186.24|183.44|186.31|183.51|186.17|183.37|0
1650330380000|2022-04-19 01:06:20|186.38|183.58|186.38|183.58|186.38|183.58|186.35|183.55|0
1650330390000|2022-04-19 01:06:30|186.31|183.51|186.31|183.51|186.31|183.51|186.31|183.51|0
1650330400000|2022-04-19 01:06:40|186.38|183.58|186.31|183.51|186.38|183.58|186.31|183.51|0
1650330430000|2022-04-19 01:07:10|186.28|183.48|186.24|183.44|186.28|183.48|186.24|183.44|0
1650330440000|2022-04-19 01:07:20|186.31|183.51|186.38|183.58|186.45|183.65|186.31|183.51|0
1650330460000|2022-04-19 01:07:40|186.31|183.51|186.38|183.58|186.38|183.58|186.31|183.51|0
1650330470000|2022-04-19 01:07:50|186.45|183.65|186.38|183.58|186.45|183.65|186.38|183.58|0
1650330490000|2022-04-19 01:08:10|186.35|183.55|186.38|183.58|186.38|183.58|186.31|183.51|0
1650330510000|2022-04-19 01:08:30|186.45|183.65|186.6|183.8|186.6|183.8|186.45|183.65|0
1650330530000|2022-04-19 01:08:50|186.53|183.73|186.45|183.65|186.53|183.73|186.45|183.65|0
1650330540000|2022-04-19 01:09:00|186.53|183.73|186.53|183.73|186.53|183.73|186.53|183.73|0
1650330550000|2022-04-19 01:09:10|186.6|183.8|186.67|183.87|186.67|183.87|186.6|183.8|0
1650330560000|2022-04-19 01:09:20|186.6|183.8|186.45|183.65|186.6|183.8|186.45|183.65|0
1650330570000|2022-04-19 01:09:30|186.38|183.58|186.31|183.51|186.38|183.58|186.31|183.51|0
1650330590000|2022-04-19 01:09:50|186.24|183.44|186.1|183.3|186.24|183.44|186.1|183.3|0
1650330610000|2022-04-19 01:10:10|186.17|183.37|186.13|183.33|186.17|183.37|186.13|183.33|0
1650330620000|2022-04-19 01:10:20|186.1|183.3|186.17|183.37|186.17|183.37|186.1|183.3|0
1650330630000|2022-04-19 01:10:30|186.1|183.3|186.1|183.3|186.1|183.3|186.1|183.3|0
1650330640000|2022-04-19 01:10:40|186.03|183.23|186.03|183.23|186.1|183.3|186.03|183.23|0
1650330650000|2022-04-19 01:10:50|185.99|183.19|186.03|183.23|186.03|183.23|185.95|183.15|0
1650330670000|2022-04-19 01:11:10|186.17|183.37|186.17|183.37|186.17|183.37|186.17|183.37|0
1650330680000|2022-04-19 01:11:20|186.24|183.44|186.31|183.51|186.31|183.51|186.24|183.44|0
1650330690000|2022-04-19 01:11:30|186.28|183.48|186.28|183.48|186.28|183.48|186.28|183.48|0
1650330700000|2022-04-19 01:11:40|186.24|183.44|186.17|183.37|186.24|183.44|186.17|183.37|0
1650330710000|2022-04-19 01:11:50|186.24|183.44|186.17|183.37|186.24|183.44|186.17|183.37|0
1650330720000|2022-04-19 01:12:00|186.1|183.3|186.1|183.3|186.1|183.3|186.1|183.3|0
1650330730000|2022-04-19 01:12:10|186.03|183.23|185.95|183.15|186.03|183.23|185.95|183.15|0
1650330740000|2022-04-19 01:12:20|185.92|183.12|185.95|183.15|185.95|183.15|185.92|183.12|0
1650330750000|2022-04-19 01:12:30|185.88|183.08|185.88|183.08|185.88|183.08|185.88|183.08|0
1650330770000|2022-04-19 01:12:50|185.81|183.01|185.81|183.01|185.88|183.08|185.81|183.01|0
1650330780000|2022-04-19 01:13:00|185.85|183.05|185.81|183.01|185.85|183.05|185.81|183.01|0
1650330790000|2022-04-19 01:13:10|185.88|183.08|185.81|183.01|185.88|183.08|185.81|183.01|0
1650330800000|2022-04-19 01:13:20|185.67|182.87|185.6|182.8|185.67|182.87|185.6|182.8|0
1650330810000|2022-04-19 01:13:30|185.53|182.73|185.38|182.58|185.53|182.73|185.38|182.58|0
1650330820000|2022-04-19 01:13:40|185.31|182.51|185.31|182.51|185.31|182.51|185.24|182.44|0
1650330830000|2022-04-19 01:13:50|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1650330840000|2022-04-19 01:14:00|185.17|182.37|185.24|182.44|185.24|182.44|185.17|182.37|0
1650330850000|2022-04-19 01:14:10|185.31|182.51|185.24|182.44|185.31|182.51|185.24|182.44|0
1650330860000|2022-04-19 01:14:20|185.31|182.51|185.31|182.51|185.31|182.51|185.31|182.51|0
1650330880000|2022-04-19 01:14:40|185.28|182.48|185.31|182.51|185.31|182.51|185.24|182.44|0
1650330890000|2022-04-19 01:14:50|185.38|182.58|185.38|182.58|185.38|182.58|185.38|182.58|0
1650330900000|2022-04-19 01:15:00|185.53|182.73|185.53|182.73|185.6|182.8|185.53|182.73|0
1650330910000|2022-04-19 01:15:10|185.46|182.66|185.38|182.58|185.49|182.69|185.38|182.58|0
1650330920000|2022-04-19 01:15:20|185.46|182.66|185.38|182.58|185.46|182.66|185.38|182.58|0
1650330930000|2022-04-19 01:15:30|185.49|182.69|185.45|182.65|185.53|182.73|185.45|182.65|0
1650330950000|2022-04-19 01:15:50|185.53|182.73|185.53|182.73|185.53|182.73|185.45|182.65|0
1650330960000|2022-04-19 01:16:00|185.6|182.8|185.45|182.65|185.6|182.8|185.45|182.65|0
1650330970000|2022-04-19 01:16:10|185.6|182.8|185.53|182.73|185.6|182.8|185.53|182.73|0
1650330980000|2022-04-19 01:16:20|185.56|182.76|185.6|182.8|185.6|182.8|185.56|182.76|0
1650330990000|2022-04-19 01:16:30|185.67|182.87|185.74|182.94|185.74|182.94|185.67|182.87|0
1650331010000|2022-04-19 01:16:50|185.81|183.01|185.74|182.94|185.81|183.01|185.74|182.94|0
1650331020000|2022-04-19 01:17:00|185.81|183.01|185.88|183.08|185.88|183.08|185.81|183.01|0
1650331040000|2022-04-19 01:17:20|185.95|183.15|185.88|183.08|185.95|183.15|185.88|183.08|0
1650331050000|2022-04-19 01:17:30|185.81|183.01|185.88|183.08|185.95|183.15|185.81|183.01|0
1650331060000|2022-04-19 01:17:40|185.95|183.15|185.95|183.15|185.95|183.15|185.88|183.08|0
1650331080000|2022-04-19 01:18:00|186.02|183.22|186.02|183.22|186.02|183.22|186.02|183.22|0
1650331090000|2022-04-19 01:18:10|185.99|183.19|185.95|183.15|186.02|183.22|185.95|183.15|0
1650331100000|2022-04-19 01:18:20|186.02|183.22|186.02|183.22|186.02|183.22|186.02|183.22|0
1650331110000|2022-04-19 01:18:30|186.09|183.29|186.02|183.22|186.09|183.29|186.02|183.22|0
1650331120000|2022-04-19 01:18:40|186.09|183.29|186.02|183.22|186.09|183.29|186.02|183.22|0
1650331130000|2022-04-19 01:18:50|186.09|183.29|186.09|183.29|186.16|183.36|186.09|183.29|0
1650331140000|2022-04-19 01:19:00|186.13|183.33|186.06|183.26|186.16|183.36|186.06|183.26|0
1650331150000|2022-04-19 01:19:10|186.02|183.22|185.95|183.15|186.02|183.22|185.95|183.15|0
1650331160000|2022-04-19 01:19:20|185.88|183.08|185.88|183.08|185.88|183.08|185.85|183.05|0
1650331170000|2022-04-19 01:19:30|185.95|183.15|186.02|183.22|186.02|183.22|185.95|183.15|0
1650331180000|2022-04-19 01:19:40|185.95|183.15|185.99|183.19|185.99|183.19|185.95|183.15|0
1650331190000|2022-04-19 01:19:50|186.02|183.22|185.99|183.19|186.02|183.22|185.95|183.15|0
1650331200000|2022-04-19 01:20:00|186.02|183.22|186.09|183.29|186.16|183.36|186.02|183.22|0
1650331210000|2022-04-19 01:20:10|186.02|183.22|186.02|183.22|186.02|183.22|186.02|183.22|0
1650331220000|2022-04-19 01:20:20|185.95|183.15|185.95|183.15|186.02|183.22|185.95|183.15|0
1650331230000|2022-04-19 01:20:30|186.02|183.22|186.02|183.22|186.02|183.22|186.02|183.22|0
1650331240000|2022-04-19 01:20:40|185.95|183.15|185.88|183.08|185.95|183.15|185.88|183.08|0
1650331250000|2022-04-19 01:20:50|185.95|183.15|185.88|183.08|185.95|183.15|185.88|183.08|0
1650331260000|2022-04-19 01:21:00|185.81|183.01|186.02|183.22|186.02|183.22|185.81|183.01|0
1650331270000|2022-04-19 01:21:10|185.95|183.15|185.95|183.15|185.95|183.15|185.95|183.15|0
1650331280000|2022-04-19 01:21:20|185.88|183.08|185.95|183.15|185.95|183.15|185.88|183.08|0
1650331290000|2022-04-19 01:21:30|186.02|183.22|186.02|183.22|186.02|183.22|186.02|183.22|0
1650331300000|2022-04-19 01:21:40|186.06|183.26|186.09|183.29|186.09|183.29|186.02|183.22|0
1650331310000|2022-04-19 01:21:50|186.02|183.22|186.02|183.22|186.02|183.22|186.02|183.22|0
1650331320000|2022-04-19 01:22:00|186.09|183.29|186.09|183.29|186.09|183.29|186.09|183.29|0
1650331330000|2022-04-19 01:22:10|186.02|183.22|186.02|183.22|186.02|183.22|186.02|183.22|0
1650331350000|2022-04-19 01:22:30|186.09|183.29|186.09|183.29|186.09|183.29|186.02|183.22|0
1650331360000|2022-04-19 01:22:40|186.02|183.22|186.02|183.22|186.02|183.22|186.02|183.22|0
1650331370000|2022-04-19 01:22:50|185.95|183.15|185.81|183.01|185.95|183.15|185.81|183.01|0
1650331380000|2022-04-19 01:23:00|185.74|182.94|185.59|182.79|185.74|182.94|185.59|182.79|0
1650331390000|2022-04-19 01:23:10|185.66|182.86|185.66|182.86|185.74|182.94|185.66|182.86|0
1650331400000|2022-04-19 01:23:20|185.59|182.79|185.45|182.65|185.59|182.79|185.45|182.65|0
1650331410000|2022-04-19 01:23:30|185.52|182.72|185.52|182.72|185.59|182.79|185.52|182.72|0
1650331420000|2022-04-19 01:23:40|185.59|182.79|185.66|182.86|185.66|182.86|185.59|182.79|0
1650331430000|2022-04-19 01:23:50|185.59|182.79|185.59|182.79|185.59|182.79|185.52|182.72|0
1650331440000|2022-04-19 01:24:00|185.52|182.72|185.49|182.69|185.52|182.72|185.45|182.65|0
1650331450000|2022-04-19 01:24:10|185.52|182.72|185.45|182.65|185.52|182.72|185.45|182.65|0
1650331460000|2022-04-19 01:24:20|185.52|182.72|185.52|182.72|185.52|182.72|185.52|182.72|0
1650331480000|2022-04-19 01:24:40|185.45|182.65|185.31|182.51|185.45|182.65|185.31|182.51|0
1650331490000|2022-04-19 01:24:50|185.24|182.44|185.17|182.37|185.24|182.44|185.17|182.37|0
1650331500000|2022-04-19 01:25:00|185.1|182.3|185.17|182.37|185.24|182.44|185.1|182.3|0
1650331510000|2022-04-19 01:25:10|185.1|182.3|185.17|182.37|185.17|182.37|185.1|182.3|0
1650331520000|2022-04-19 01:25:20|185.1|182.3|185.17|182.37|185.17|182.37|185.1|182.3|0
1650331530000|2022-04-19 01:25:30|185.1|182.3|185.13|182.33|185.13|182.33|185.1|182.3|0
1650331540000|2022-04-19 01:25:40|185.1|182.3|185.1|182.3|185.17|182.37|185.1|182.3|0
1650331550000|2022-04-19 01:25:50|185.06|182.26|185.1|182.3|185.17|182.37|185.06|182.26|0
1650331560000|2022-04-19 01:26:00|185.13|182.33|185.17|182.37|185.17|182.37|185.13|182.33|0
1650331570000|2022-04-19 01:26:10|185.2|182.4|185.24|182.44|185.24|182.44|185.17|182.37|0
1650331580000|2022-04-19 01:26:20|185.2|182.4|185.17|182.37|185.27|182.47|185.17|182.37|0
1650331590000|2022-04-19 01:26:30|185.1|182.3|185.1|182.3|185.1|182.3|185.1|182.3|0
1650331600000|2022-04-19 01:26:40|185.13|182.33|185.1|182.3|185.13|182.33|185.1|182.3|0
1650331610000|2022-04-19 01:26:50|185.13|182.33|185.02|182.22|185.13|182.33|185.02|182.22|0
1650331620000|2022-04-19 01:27:00|184.95|182.15|185.1|182.3|185.1|182.3|184.95|182.15|0
1650331630000|2022-04-19 01:27:10|185.02|182.22|184.99|182.19|185.02|182.22|184.95|182.15|0
1650331640000|2022-04-19 01:27:20|185.02|182.22|184.95|182.15|185.02|182.22|184.95|182.15|0
1650331650000|2022-04-19 01:27:30|185.02|182.22|185.02|182.22|185.02|182.22|184.95|182.15|0
1650331660000|2022-04-19 01:27:40|185.06|182.26|185.09|182.29|185.09|182.29|185.06|182.26|0
1650331670000|2022-04-19 01:27:50|185.02|182.22|185.09|182.29|185.09|182.29|185.02|182.22|0
1650331680000|2022-04-19 01:28:00|185.06|182.26|185.09|182.29|185.09|182.29|185.06|182.26|0
1650331690000|2022-04-19 01:28:10|185.06|182.26|185.09|182.29|185.09|182.29|185.06|182.26|0
1650331720000|2022-04-19 01:28:40|185.02|182.22|184.95|182.15|185.09|182.29|184.95|182.15|0
1650331730000|2022-04-19 01:28:50|184.99|182.19|184.95|182.15|185.02|182.22|184.95|182.15|0
1650331740000|2022-04-19 01:29:00|185.02|182.22|184.95|182.15|185.02|182.22|184.95|182.15|0
1650331750000|2022-04-19 01:29:10|185.02|182.22|184.95|182.15|185.02|182.22|184.95|182.15|0
1650331760000|2022-04-19 01:29:20|185.02|182.22|185.02|182.22|185.02|182.22|185.02|182.22|0
1650331770000|2022-04-19 01:29:30|185.09|182.29|185.09|182.29|185.09|182.29|185.09|182.29|0
1650331780000|2022-04-19 01:29:40|185.02|182.22|185.02|182.22|185.02|182.22|185.02|182.22|0
1650331790000|2022-04-19 01:29:50|184.99|182.19|184.95|182.15|184.99|182.19|184.95|182.15|0
1650331810000|2022-04-19 01:30:10|185.02|182.22|184.95|182.15|185.02|182.22|184.95|182.15|0
1650331820000|2022-04-19 01:30:20|184.74|181.94|184.88|182.08|184.88|182.08|184.74|181.94|0
1650331830000|2022-04-19 01:30:30|184.81|182.01|185.02|182.22|185.02|182.22|184.81|182.01|0
1650331840000|2022-04-19 01:30:40|184.95|182.15|184.95|182.15|184.95|182.15|184.95|182.15|0
1650331850000|2022-04-19 01:30:50|185.02|182.22|185.02|182.22|185.02|182.22|184.95|182.15|0
1650331860000|2022-04-19 01:31:00|184.95|182.15|184.95|182.15|184.95|182.15|184.88|182.08|0
1650331910000|2022-04-19 01:31:50|185.02|182.22|185.09|182.29|185.09|182.29|184.95|182.15|0
1650331920000|2022-04-19 01:32:00|185.02|182.22|184.67|181.87|185.02|182.22|184.67|181.87|0
1650331930000|2022-04-19 01:32:10|184.6|181.8|184.67|181.87|184.67|181.87|184.6|181.8|0
1650331940000|2022-04-19 01:32:20|184.74|181.94|184.74|181.94|184.81|182.01|184.74|181.94|0
1650331950000|2022-04-19 01:32:30|184.81|182.01|184.74|181.94|184.88|182.08|184.74|181.94|0
1650331960000|2022-04-19 01:32:40|184.81|182.01|184.67|181.87|184.81|182.01|184.67|181.87|0
1650331970000|2022-04-19 01:32:50|184.63|181.83|184.67|181.87|184.67|181.87|184.63|181.83|0
1650331980000|2022-04-19 01:33:00|184.74|181.94|184.6|181.8|184.74|181.94|184.6|181.8|0
1650332000000|2022-04-19 01:33:20|184.56|181.76|184.6|181.8|184.67|181.87|184.56|181.76|0
1650332010000|2022-04-19 01:33:30|184.67|181.87|184.63|181.83|184.67|181.87|184.63|181.83|0
1650332020000|2022-04-19 01:33:40|184.6|181.8|184.67|181.87|184.67|181.87|184.6|181.8|0
1650332030000|2022-04-19 01:33:50|184.63|181.83|184.74|181.94|184.74|181.94|184.63|181.83|0
1650332040000|2022-04-19 01:34:00|184.67|181.87|184.74|181.94|184.74|181.94|184.67|181.87|0
1650332050000|2022-04-19 01:34:10|184.77|181.97|184.74|181.94|184.77|181.97|184.74|181.94|0
1650332060000|2022-04-19 01:34:20|184.77|181.97|184.81|182.01|184.81|182.01|184.77|181.97|0
1650332070000|2022-04-19 01:34:30|184.77|181.97|184.74|181.94|184.81|182.01|184.74|181.94|0
1650332080000|2022-04-19 01:34:40|184.81|182.01|184.74|181.94|184.81|182.01|184.74|181.94|0
1650332090000|2022-04-19 01:34:50|184.67|181.87|184.81|182.01|184.81|182.01|184.67|181.87|0
1650332100000|2022-04-19 01:35:00|184.74|181.94|184.77|181.97|184.81|182.01|184.74|181.94|0
1650332110000|2022-04-19 01:35:10|184.81|182.01|184.88|182.08|184.88|182.08|184.81|182.01|0
1650332120000|2022-04-19 01:35:20|184.81|182.01|184.81|182.01|184.81|182.01|184.81|182.01|0
1650332130000|2022-04-19 01:35:30|184.88|182.08|184.74|181.94|184.88|182.08|184.74|181.94|0
1650332140000|2022-04-19 01:35:40|184.81|182.01|184.81|182.01|184.81|182.01|184.81|182.01|0
1650332150000|2022-04-19 01:35:50|184.74|181.94|184.74|181.94|184.74|181.94|184.74|181.94|0
1650332160000|2022-04-19 01:36:00|184.77|181.97|184.6|181.8|184.77|181.97|184.6|181.8|0
1650332170000|2022-04-19 01:36:10|184.67|181.87|184.67|181.87|184.74|181.94|184.67|181.87|0
1650332180000|2022-04-19 01:36:20|184.6|181.8|184.67|181.87|184.67|181.87|184.6|181.8|0
1650332190000|2022-04-19 01:36:30|184.74|181.94|184.67|181.87|184.74|181.94|184.67|181.87|0
1650332200000|2022-04-19 01:36:40|184.74|181.94|184.67|181.87|184.74|181.94|184.67|181.87|0
1650332210000|2022-04-19 01:36:50|184.7|181.9|184.67|181.87|184.7|181.9|184.67|181.87|0
1650332220000|2022-04-19 01:37:00|184.6|181.8|184.52|181.72|184.67|181.87|184.52|181.72|0
1650332230000|2022-04-19 01:37:10|184.6|181.8|184.7|181.9|184.7|181.9|184.6|181.8|0
1650332240000|2022-04-19 01:37:20|184.67|181.87|184.63|181.83|184.67|181.87|184.63|181.83|0
1650332250000|2022-04-19 01:37:30|184.6|181.8|184.67|181.87|184.67|181.87|184.6|181.8|0
1650332280000|2022-04-19 01:38:00|184.74|181.94|184.67|181.87|184.74|181.94|184.67|181.87|0
1650332290000|2022-04-19 01:38:10|184.59|181.79|184.67|181.87|184.67|181.87|184.59|181.79|0
1650332300000|2022-04-19 01:38:20|184.7|181.9|184.74|181.94|184.74|181.94|184.7|181.9|0
1650332310000|2022-04-19 01:38:30|184.81|182.01|184.81|182.01|184.81|182.01|184.81|182.01|0
1650332330000|2022-04-19 01:38:50|184.88|182.08|184.81|182.01|184.88|182.08|184.81|182.01|0
1650332340000|2022-04-19 01:39:00|184.88|182.08|184.81|182.01|184.88|182.08|184.81|182.01|0
1650332350000|2022-04-19 01:39:10|184.88|182.08|184.84|182.04|184.88|182.08|184.81|182.01|0
1650332360000|2022-04-19 01:39:20|184.81|182.01|184.74|181.94|184.81|182.01|184.74|181.94|0
1650332370000|2022-04-19 01:39:30|184.77|181.97|184.74|181.94|184.77|181.97|184.74|181.94|0
1650332380000|2022-04-19 01:39:40|184.66|181.86|184.52|181.72|184.66|181.86|184.52|181.72|0
1650332390000|2022-04-19 01:39:50|184.56|181.76|184.56|181.76|184.59|181.79|184.56|181.76|0
1650332400000|2022-04-19 01:40:00|184.63|181.83|184.63|181.83|184.63|181.83|184.63|181.83|0
1650332410000|2022-04-19 01:40:10|184.74|181.94|184.84|182.04|184.84|182.04|184.74|181.94|0
1650332420000|2022-04-19 01:40:20|184.81|182.01|184.66|181.86|184.81|182.01|184.66|181.86|0
1650332430000|2022-04-19 01:40:30|184.63|181.83|184.66|181.86|184.66|181.86|184.63|181.83|0
1650332440000|2022-04-19 01:40:40|184.59|181.79|184.59|181.79|184.63|181.83|184.59|181.79|0
1650332450000|2022-04-19 01:40:50|184.63|181.83|184.59|181.79|184.66|181.86|184.59|181.79|0
1650332460000|2022-04-19 01:41:00|184.56|181.76|184.66|181.86|184.66|181.86|184.52|181.72|0
1650332470000|2022-04-19 01:41:10|184.63|181.83|184.59|181.79|184.63|181.83|184.59|181.79|0
1650332480000|2022-04-19 01:41:20|184.66|181.86|184.66|181.86|184.66|181.86|184.66|181.86|0
1650332490000|2022-04-19 01:41:30|184.59|181.79|184.63|181.83|184.63|181.83|184.59|181.79|0
1650332500000|2022-04-19 01:41:40|184.66|181.86|184.7|181.9|184.7|181.9|184.66|181.86|0
1650332510000|2022-04-19 01:41:50|184.66|181.86|184.66|181.86|184.66|181.86|184.66|181.86|0
1650332530000|2022-04-19 01:42:10|184.73|181.93|184.81|182.01|184.81|182.01|184.73|181.93|0
1650332540000|2022-04-19 01:42:20|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1650332550000|2022-04-19 01:42:30|184.66|181.86|184.66|181.86|184.66|181.86|184.66|181.86|0
1650332560000|2022-04-19 01:42:40|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1650332570000|2022-04-19 01:42:50|184.8|182|184.8|182|184.8|182|184.8|182|0
1650332580000|2022-04-19 01:43:00|184.88|182.08|184.88|182.08|184.88|182.08|184.88|182.08|0
1650332590000|2022-04-19 01:43:10|184.95|182.15|185.02|182.22|185.02|182.22|184.95|182.15|0
1650332600000|2022-04-19 01:43:20|184.98|182.18|184.95|182.15|184.98|182.18|184.95|182.15|0
1650332610000|2022-04-19 01:43:30|185.02|182.22|185.05|182.25|185.12|182.32|185.02|182.22|0
1650332620000|2022-04-19 01:43:40|185.09|182.29|185.16|182.36|185.23|182.43|185.09|182.29|0
1650332630000|2022-04-19 01:43:50|185.23|182.43|185.23|182.43|185.27|182.47|185.23|182.43|0
1650332640000|2022-04-19 01:44:00|185.27|182.47|185.3|182.5|185.3|182.5|185.27|182.47|0
1650332650000|2022-04-19 01:44:10|185.23|182.43|185.16|182.36|185.23|182.43|185.16|182.36|0
1650332660000|2022-04-19 01:44:20|185.23|182.43|185.16|182.36|185.3|182.5|185.16|182.36|0
1650332670000|2022-04-19 01:44:30|185.2|182.4|185.23|182.43|185.23|182.43|185.16|182.36|0
1650332680000|2022-04-19 01:44:40|185.3|182.5|185.23|182.43|185.3|182.5|185.23|182.43|0
1650332690000|2022-04-19 01:44:50|185.27|182.47|185.16|182.36|185.27|182.47|185.16|182.36|0
1650332700000|2022-04-19 01:45:00|185.19|182.39|185.23|182.43|185.23|182.43|185.19|182.39|0
1650332710000|2022-04-19 01:45:10|185.27|182.47|185.37|182.57|185.37|182.57|185.27|182.47|0
1650332720000|2022-04-19 01:45:20|185.3|182.5|185.3|182.5|185.3|182.5|185.23|182.43|0
1650332730000|2022-04-19 01:45:30|185.37|182.57|185.37|182.57|185.37|182.57|185.3|182.5|0
1650332740000|2022-04-19 01:45:40|185.44|182.64|185.44|182.64|185.44|182.64|185.3|182.5|0
1650332750000|2022-04-19 01:45:50|185.51|182.71|185.51|182.71|185.51|182.71|185.51|182.71|0
1650332760000|2022-04-19 01:46:00|185.44|182.64|185.37|182.57|185.44|182.64|185.37|182.57|0
1650332770000|2022-04-19 01:46:10|185.44|182.64|185.44|182.64|185.44|182.64|185.44|182.64|0
1650332780000|2022-04-19 01:46:20|185.37|182.57|185.44|182.64|185.44|182.64|185.37|182.57|0
1650332790000|2022-04-19 01:46:30|185.37|182.57|185.34|182.54|185.37|182.57|185.3|182.5|0
1650332800000|2022-04-19 01:46:40|185.37|182.57|185.3|182.5|185.37|182.57|185.3|182.5|0
1650332810000|2022-04-19 01:46:50|185.37|182.57|185.37|182.57|185.41|182.61|185.37|182.57|0
1650332820000|2022-04-19 01:47:00|185.44|182.64|185.41|182.61|185.44|182.64|185.37|182.57|0
1650332830000|2022-04-19 01:47:10|185.37|182.57|185.37|182.57|185.44|182.64|185.37|182.57|0
1650332840000|2022-04-19 01:47:20|185.3|182.5|185.3|182.5|185.3|182.5|185.3|182.5|0
1650332850000|2022-04-19 01:47:30|185.23|182.43|185.05|182.25|185.23|182.43|185.02|182.22|0
1650332860000|2022-04-19 01:47:40|185.02|182.22|184.8|182|185.02|182.22|184.8|182|0
1650332870000|2022-04-19 01:47:50|184.87|182.07|184.87|182.07|184.87|182.07|184.8|182|0
1650332900000|2022-04-19 01:48:20|184.84|182.04|184.8|182|184.87|182.07|184.8|182|0
1650332920000|2022-04-19 01:48:40|184.77|181.97|184.66|181.86|184.77|181.97|184.66|181.86|0
1650332950000|2022-04-19 01:49:10|184.73|181.93|184.66|181.86|184.73|181.93|184.66|181.86|0
1650332960000|2022-04-19 01:49:20|184.59|181.79|184.52|181.72|184.59|181.79|184.52|181.72|0
1650332970000|2022-04-19 01:49:30|184.45|181.65|184.31|181.51|184.45|181.65|184.31|181.51|0
1650332980000|2022-04-19 01:49:40|184.38|181.58|184.38|181.58|184.45|181.65|184.38|181.58|0
1650332990000|2022-04-19 01:49:50|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1650333010000|2022-04-19 01:50:10|184.52|181.72|184.66|181.86|184.66|181.86|184.52|181.72|0
1650333020000|2022-04-19 01:50:20|184.73|181.93|184.8|182|184.8|182|184.73|181.93|0
1650333030000|2022-04-19 01:50:30|184.77|181.97|184.73|181.93|184.8|182|184.73|181.93|0
1650333040000|2022-04-19 01:50:40|184.66|181.86|184.66|181.86|184.7|181.9|184.66|181.86|0
1650333050000|2022-04-19 01:50:50|184.7|181.9|184.73|181.93|184.77|181.97|184.7|181.9|0
1650333060000|2022-04-19 01:51:00|184.77|181.97|184.8|182|184.8|182|184.77|181.97|0
1650333070000|2022-04-19 01:51:10|184.87|182.07|184.87|182.07|184.87|182.07|184.87|182.07|0
1650333080000|2022-04-19 01:51:20|184.94|182.14|184.87|182.07|184.94|182.14|184.87|182.07|0
1650333090000|2022-04-19 01:51:30|184.8|182|184.87|182.07|184.87|182.07|184.8|182|0
1650333100000|2022-04-19 01:51:40|184.8|182|184.87|182.07|184.87|182.07|184.8|182|0
1650333120000|2022-04-19 01:52:00|184.94|182.14|184.94|182.14|184.94|182.14|184.87|182.07|0
1650333130000|2022-04-19 01:52:10|184.87|182.07|185.01|182.21|185.01|182.21|184.87|182.07|0
1650333140000|2022-04-19 01:52:20|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650333160000|2022-04-19 01:52:40|185.01|182.21|185.08|182.28|185.08|182.28|185.01|182.21|0
1650333170000|2022-04-19 01:52:50|185.01|182.21|185.08|182.28|185.08|182.28|185.01|182.21|0
1650333180000|2022-04-19 01:53:00|185.01|182.21|185.08|182.28|185.08|182.28|185.01|182.21|0
1650333190000|2022-04-19 01:53:10|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650333200000|2022-04-19 01:53:20|185.08|182.28|185.08|182.28|185.08|182.28|185.01|182.21|0
1650333220000|2022-04-19 01:53:40|185.01|182.21|185.08|182.28|185.08|182.28|185.01|182.21|0
1650333230000|2022-04-19 01:53:50|184.94|182.14|185.12|182.32|185.12|182.32|184.94|182.14|0
1650333240000|2022-04-19 01:54:00|184.94|182.14|184.98|182.18|185.01|182.21|184.94|182.14|0
1650333250000|2022-04-19 01:54:10|185.01|182.21|185.05|182.25|185.08|182.28|185.01|182.21|0
1650333260000|2022-04-19 01:54:20|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650333270000|2022-04-19 01:54:30|185.08|182.28|185.01|182.21|185.08|182.28|185.01|182.21|0
1650333280000|2022-04-19 01:54:40|184.94|182.14|184.8|182|184.94|182.14|184.8|182|0
1650333290000|2022-04-19 01:54:50|184.73|181.93|184.73|181.93|184.77|181.97|184.73|181.93|0
1650333300000|2022-04-19 01:55:00|184.8|182|184.77|181.97|184.8|182|184.77|181.97|0
1650333310000|2022-04-19 01:55:10|184.8|182|184.59|181.79|184.8|182|184.59|181.79|0
1650333320000|2022-04-19 01:55:20|184.55|181.75|184.59|181.79|184.59|181.79|184.55|181.75|0
1650333330000|2022-04-19 01:55:30|184.73|181.93|184.77|181.97|184.8|182|184.73|181.93|0
1650333340000|2022-04-19 01:55:40|184.73|181.93|184.87|182.07|184.87|182.07|184.73|181.93|0
1650333350000|2022-04-19 01:55:50|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650333360000|2022-04-19 01:56:00|185.12|182.32|185.15|182.35|185.15|182.35|185.08|182.28|0
1650333370000|2022-04-19 01:56:10|185.22|182.42|185.15|182.35|185.22|182.42|185.15|182.35|0
1650333380000|2022-04-19 01:56:20|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650333390000|2022-04-19 01:56:30|185.15|182.35|185.01|182.21|185.15|182.35|185.01|182.21|0
1650333400000|2022-04-19 01:56:40|185.05|182.25|185.08|182.28|185.08|182.28|185.05|182.25|0
1650333410000|2022-04-19 01:56:50|185.12|182.32|185.12|182.32|185.12|182.32|185.12|182.32|0
1650333420000|2022-04-19 01:57:00|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650333430000|2022-04-19 01:57:10|185.01|182.21|185.08|182.28|185.08|182.28|185.01|182.21|0
1650333440000|2022-04-19 01:57:20|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650333460000|2022-04-19 01:57:40|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650333500000|2022-04-19 01:58:20|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650333510000|2022-04-19 01:58:30|184.94|182.14|184.94|182.14|184.94|182.14|184.94|182.14|0
1650333520000|2022-04-19 01:58:40|184.98|182.18|185.01|182.21|185.01|182.21|184.98|182.18|0
1650333530000|2022-04-19 01:58:50|184.94|182.14|185.01|182.21|185.01|182.21|184.94|182.14|0
1650333540000|2022-04-19 01:59:00|185.12|182.32|185.08|182.28|185.12|182.32|185.01|182.21|0
1650333550000|2022-04-19 01:59:10|185.15|182.35|185.15|182.35|185.15|182.35|185.15|182.35|0
1650333560000|2022-04-19 01:59:20|185.22|182.42|185.15|182.35|185.22|182.42|185.15|182.35|0
1650333570000|2022-04-19 01:59:30|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650333580000|2022-04-19 01:59:40|185.12|182.32|185.08|182.28|185.12|182.32|185.08|182.28|0
1650333590000|2022-04-19 01:59:50|185.12|182.32|185.12|182.32|185.12|182.32|185.12|182.32|0
1650333600000|2022-04-19 02:00:00|185.15|182.35|185.15|182.35|185.15|182.35|185.15|182.35|0
1650333610000|2022-04-19 02:00:10|185.22|182.42|185.15|182.35|185.22|182.42|185.15|182.35|0
1650333620000|2022-04-19 02:00:20|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650333630000|2022-04-19 02:00:30|185.15|182.35|185.22|182.42|185.22|182.42|185.15|182.35|0
1650333640000|2022-04-19 02:00:40|185.15|182.35|185.15|182.35|185.15|182.35|185.15|182.35|0
1650333650000|2022-04-19 02:00:50|185.22|182.42|185.36|182.56|185.36|182.56|185.22|182.42|0
1650333660000|2022-04-19 02:01:00|185.4|182.6|185.36|182.56|185.4|182.6|185.36|182.56|0
1650333670000|2022-04-19 02:01:10|185.43|182.63|185.36|182.56|185.43|182.63|185.36|182.56|0
1650333680000|2022-04-19 02:01:20|185.33|182.53|185.29|182.49|185.33|182.53|185.29|182.49|0
1650333690000|2022-04-19 02:01:30|185.33|182.53|185.26|182.46|185.33|182.53|185.26|182.46|0
1650333700000|2022-04-19 02:01:40|185.29|182.49|185.29|182.49|185.29|182.49|185.22|182.42|0
1650333710000|2022-04-19 02:01:50|185.26|182.46|185.26|182.46|185.29|182.49|185.26|182.46|0
1650333720000|2022-04-19 02:02:00|185.22|182.42|185.22|182.42|185.26|182.46|185.22|182.42|0
1650333730000|2022-04-19 02:02:10|185.29|182.49|185.29|182.49|185.29|182.49|185.29|182.49|0
1650333740000|2022-04-19 02:02:20|185.22|182.42|185.29|182.49|185.29|182.49|185.22|182.42|0
1650333750000|2022-04-19 02:02:30|185.36|182.56|185.29|182.49|185.36|182.56|185.29|182.49|0
1650333760000|2022-04-19 02:02:40|185.22|182.42|185.15|182.35|185.22|182.42|185.15|182.35|0
1650333780000|2022-04-19 02:03:00|185.01|182.21|185.15|182.35|185.15|182.35|185.01|182.21|0
1650333790000|2022-04-19 02:03:10|185.08|182.28|185.15|182.35|185.15|182.35|185.08|182.28|0
1650333800000|2022-04-19 02:03:20|185.08|182.28|185.04|182.24|185.08|182.28|185.04|182.24|0
1650333810000|2022-04-19 02:03:30|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650333820000|2022-04-19 02:03:40|185.08|182.28|185.08|182.28|185.08|182.28|185.01|182.21|0
1650333830000|2022-04-19 02:03:50|185.04|182.24|185.04|182.24|185.08|182.28|185.04|182.24|0
1650333840000|2022-04-19 02:04:00|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650333850000|2022-04-19 02:04:10|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650333860000|2022-04-19 02:04:20|185.04|182.24|185.04|182.24|185.04|182.24|185.01|182.21|0
1650333870000|2022-04-19 02:04:30|185.08|182.28|185.01|182.21|185.08|182.28|185.01|182.21|0
1650333880000|2022-04-19 02:04:40|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650333890000|2022-04-19 02:04:50|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650333900000|2022-04-19 02:05:00|185.04|182.24|185.19|182.39|185.19|182.39|185.04|182.24|0
1650333910000|2022-04-19 02:05:10|185.22|182.42|185.36|182.56|185.36|182.56|185.22|182.42|0
1650333920000|2022-04-19 02:05:20|185.29|182.49|185.29|182.49|185.36|182.56|185.29|182.49|0
1650333930000|2022-04-19 02:05:30|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650333950000|2022-04-19 02:05:50|185.29|182.49|185.22|182.42|185.29|182.49|185.22|182.42|0
1650333960000|2022-04-19 02:06:00|185.29|182.49|185.29|182.49|185.29|182.49|185.29|182.49|0
1650333990000|2022-04-19 02:06:30|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650334010000|2022-04-19 02:06:50|185.43|182.63|185.36|182.56|185.43|182.63|185.36|182.56|0
1650334020000|2022-04-19 02:07:00|185.29|182.49|185.29|182.49|185.36|182.56|185.29|182.49|0
1650334030000|2022-04-19 02:07:10|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650334050000|2022-04-19 02:07:30|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650334060000|2022-04-19 02:07:40|185.36|182.56|185.29|182.49|185.36|182.56|185.29|182.49|0
1650334080000|2022-04-19 02:08:00|185.22|182.42|185.29|182.49|185.29|182.49|185.22|182.42|0
1650334110000|2022-04-19 02:08:30|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650334120000|2022-04-19 02:08:40|185.43|182.63|185.36|182.56|185.43|182.63|185.36|182.56|0
1650334130000|2022-04-19 02:08:50|185.43|182.63|185.36|182.56|185.43|182.63|185.36|182.56|0
1650334140000|2022-04-19 02:09:00|185.43|182.63|185.5|182.7|185.5|182.7|185.43|182.63|0
1650334150000|2022-04-19 02:09:10|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650334160000|2022-04-19 02:09:20|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650334170000|2022-04-19 02:09:30|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650334180000|2022-04-19 02:09:40|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650334190000|2022-04-19 02:09:50|185.47|182.67|185.43|182.63|185.47|182.67|185.43|182.63|0
1650334200000|2022-04-19 02:10:00|185.5|182.7|185.64|182.84|185.71|182.91|185.5|182.7|0
1650334210000|2022-04-19 02:10:10|185.57|182.77|185.57|182.77|185.64|182.84|185.57|182.77|0
1650334220000|2022-04-19 02:10:20|185.5|182.7|185.43|182.63|185.5|182.7|185.43|182.63|0
1650334230000|2022-04-19 02:10:30|185.5|182.7|185.54|182.74|185.54|182.74|185.5|182.7|0
1650334240000|2022-04-19 02:10:40|185.5|182.7|185.36|182.56|185.5|182.7|185.36|182.56|0
1650334260000|2022-04-19 02:11:00|185.4|182.6|185.5|182.7|185.5|182.7|185.4|182.6|0
1650334270000|2022-04-19 02:11:10|185.57|182.77|185.57|182.77|185.57|182.77|185.57|182.77|0
1650334280000|2022-04-19 02:11:20|185.43|182.63|185.43|182.63|185.5|182.7|185.43|182.63|0
1650334290000|2022-04-19 02:11:30|185.47|182.67|185.5|182.7|185.5|182.7|185.47|182.67|0
1650334300000|2022-04-19 02:11:40|185.43|182.63|185.57|182.77|185.57|182.77|185.43|182.63|0
1650334310000|2022-04-19 02:11:50|185.64|182.84|185.71|182.91|185.71|182.91|185.64|182.84|0
1650334320000|2022-04-19 02:12:00|185.93|183.13|186|183.2|186.03|183.23|185.93|183.13|0
1650334330000|2022-04-19 02:12:10|186.03|183.23|186|183.2|186.03|183.23|186|183.2|0
1650334340000|2022-04-19 02:12:20|186.07|183.27|185.93|183.13|186.07|183.27|185.93|183.13|0
1650334350000|2022-04-19 02:12:30|186|183.2|185.93|183.13|186|183.2|185.93|183.13|0
1650334360000|2022-04-19 02:12:40|186|183.2|185.93|183.13|186|183.2|185.93|183.13|0
1650334370000|2022-04-19 02:12:50|186|183.2|186|183.2|186.03|183.23|186|183.2|0
1650334380000|2022-04-19 02:13:00|186.11|183.31|186.07|183.27|186.11|183.31|186.07|183.27|0
1650334390000|2022-04-19 02:13:10|186|183.2|186.03|183.23|186.03|183.23|186|183.2|0
1650334400000|2022-04-19 02:13:20|186|183.2|186|183.2|186|183.2|186|183.2|0
1650334410000|2022-04-19 02:13:30|186.07|183.27|186|183.2|186.07|183.27|186|183.2|0
1650334420000|2022-04-19 02:13:40|186.07|183.27|186.07|183.27|186.07|183.27|186|183.2|0
1650334430000|2022-04-19 02:13:50|186.14|183.34|186.14|183.34|186.14|183.34|186.07|183.27|0
1650334440000|2022-04-19 02:14:00|186.07|183.27|186.14|183.34|186.14|183.34|186.07|183.27|0
1650334450000|2022-04-19 02:14:10|186.07|183.27|185.93|183.13|186.07|183.27|185.93|183.13|0
1650334460000|2022-04-19 02:14:20|185.85|183.05|185.85|183.05|185.93|183.13|185.85|183.05|0
1650334470000|2022-04-19 02:14:30|185.93|183.13|185.93|183.13|185.96|183.16|185.93|183.13|0
1650334480000|2022-04-19 02:14:40|185.96|183.16|186|183.2|186|183.2|185.93|183.13|0
1650334490000|2022-04-19 02:14:50|185.93|183.13|186|183.2|186|183.2|185.93|183.13|0
1650334500000|2022-04-19 02:15:00|185.93|183.13|185.93|183.13|185.93|183.13|185.93|183.13|0
1650334510000|2022-04-19 02:15:10|185.96|183.16|186|183.2|186|183.2|185.96|183.16|0
1650334520000|2022-04-19 02:15:20|185.93|183.13|185.93|183.13|185.93|183.13|185.93|183.13|0
1650334530000|2022-04-19 02:15:30|185.85|183.05|185.89|183.09|185.89|183.09|185.85|183.05|0
1650334540000|2022-04-19 02:15:40|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1650334560000|2022-04-19 02:16:00|185.89|183.09|185.92|183.12|185.92|183.12|185.89|183.09|0
1650334570000|2022-04-19 02:16:10|185.89|183.09|185.92|183.12|185.92|183.12|185.89|183.09|0
1650334580000|2022-04-19 02:16:20|185.89|183.09|185.92|183.12|185.92|183.12|185.89|183.09|0
1650334590000|2022-04-19 02:16:30|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1650334610000|2022-04-19 02:16:50|185.92|183.12|185.92|183.12|185.92|183.12|185.89|183.09|0
1650334620000|2022-04-19 02:17:00|185.89|183.09|185.92|183.12|186|183.2|185.89|183.09|0
1650334630000|2022-04-19 02:17:10|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1650334650000|2022-04-19 02:17:30|185.82|183.02|185.78|182.98|185.85|183.05|185.78|182.98|0
1650334660000|2022-04-19 02:17:40|185.71|182.91|185.71|182.91|185.71|182.91|185.64|182.84|0
1650334680000|2022-04-19 02:18:00|185.68|182.88|185.68|182.88|185.68|182.88|185.68|182.88|0
1650334690000|2022-04-19 02:18:10|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1650334700000|2022-04-19 02:18:20|185.71|182.91|185.71|182.91|185.71|182.91|185.71|182.91|0
1650334710000|2022-04-19 02:18:30|185.64|182.84|185.71|182.91|185.71|182.91|185.64|182.84|0
1650334720000|2022-04-19 02:18:40|185.68|182.88|185.64|182.84|185.68|182.88|185.64|182.84|0
1650334730000|2022-04-19 02:18:50|185.71|182.91|185.64|182.84|185.71|182.91|185.57|182.77|0
1650334740000|2022-04-19 02:19:00|185.71|182.91|185.71|182.91|185.71|182.91|185.71|182.91|0
1650334750000|2022-04-19 02:19:10|185.75|182.95|185.71|182.91|185.75|182.95|185.71|182.91|0
1650334760000|2022-04-19 02:19:20|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1650334770000|2022-04-19 02:19:30|185.5|182.7|185.5|182.7|185.57|182.77|185.43|182.63|0
1650334790000|2022-04-19 02:19:50|185.43|182.63|185.46|182.66|185.46|182.66|185.43|182.63|0
1650334800000|2022-04-19 02:20:00|185.5|182.7|185.57|182.77|185.57|182.77|185.5|182.7|0
1650334810000|2022-04-19 02:20:10|185.6|182.8|185.64|182.84|185.64|182.84|185.6|182.8|0
1650334820000|2022-04-19 02:20:20|185.57|182.77|185.57|182.77|185.57|182.77|185.57|182.77|0
1650334830000|2022-04-19 02:20:30|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1650334840000|2022-04-19 02:20:40|185.6|182.8|185.64|182.84|185.64|182.84|185.6|182.8|0
1650334850000|2022-04-19 02:20:50|185.68|182.88|185.68|182.88|185.68|182.88|185.68|182.88|0
1650334860000|2022-04-19 02:21:00|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1650334880000|2022-04-19 02:21:20|185.71|182.91|185.64|182.84|185.71|182.91|185.64|182.84|0
1650334900000|2022-04-19 02:21:40|185.71|182.91|185.71|182.91|185.71|182.91|185.71|182.91|0
1650334910000|2022-04-19 02:21:50|185.78|182.98|185.78|182.98|185.78|182.98|185.78|182.98|0
1650334920000|2022-04-19 02:22:00|185.71|182.91|185.71|182.91|185.78|182.98|185.71|182.91|0
1650334930000|2022-04-19 02:22:10|185.64|182.84|185.71|182.91|185.71|182.91|185.64|182.84|0
1650334950000|2022-04-19 02:22:30|185.78|182.98|185.71|182.91|185.78|182.98|185.71|182.91|0
1650334960000|2022-04-19 02:22:40|185.64|182.84|185.71|182.91|185.71|182.91|185.64|182.84|0
1650334970000|2022-04-19 02:22:50|185.78|182.98|185.78|182.98|185.78|182.98|185.78|182.98|0
1650335010000|2022-04-19 02:23:30|185.71|182.91|185.71|182.91|185.71|182.91|185.71|182.91|0
1650335020000|2022-04-19 02:23:40|185.64|182.84|185.64|182.84|185.67|182.87|185.64|182.84|0
1650335040000|2022-04-19 02:24:00|185.74|182.94|185.74|182.94|185.74|182.94|185.74|182.94|0
1650335050000|2022-04-19 02:24:10|185.64|182.84|185.71|182.91|185.71|182.91|185.64|182.84|0
1650335080000|2022-04-19 02:24:40|185.64|182.84|185.71|182.91|185.71|182.91|185.64|182.84|0
1650335090000|2022-04-19 02:24:50|185.67|182.87|185.64|182.84|185.67|182.87|185.64|182.84|0
1650335100000|2022-04-19 02:25:00|185.67|182.87|185.64|182.84|185.67|182.87|185.64|182.84|0
1650335110000|2022-04-19 02:25:10|185.67|182.87|185.64|182.84|185.67|182.87|185.64|182.84|0
1650335120000|2022-04-19 02:25:20|185.67|182.87|185.57|182.77|185.67|182.87|185.57|182.77|0
1650335130000|2022-04-19 02:25:30|185.6|182.8|185.64|182.84|185.64|182.84|185.6|182.8|0
1650335140000|2022-04-19 02:25:40|185.57|182.77|185.64|182.84|185.64|182.84|185.57|182.77|0
1650335150000|2022-04-19 02:25:50|185.57|182.77|185.64|182.84|185.64|182.84|185.57|182.77|0
1650335160000|2022-04-19 02:26:00|185.71|182.91|185.71|182.91|185.71|182.91|185.71|182.91|0
1650335180000|2022-04-19 02:26:20|185.78|182.98|185.78|182.98|185.78|182.98|185.78|182.98|0
1650335200000|2022-04-19 02:26:40|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1650335230000|2022-04-19 02:27:10|185.92|183.12|185.99|183.19|185.99|183.19|185.92|183.12|0
1650335240000|2022-04-19 02:27:20|185.92|183.12|185.85|183.05|185.92|183.12|185.85|183.05|0
1650335250000|2022-04-19 02:27:30|185.92|183.12|185.92|183.12|185.92|183.12|185.92|183.12|0
1650335260000|2022-04-19 02:27:40|185.89|183.09|185.92|183.12|185.92|183.12|185.89|183.09|0
1650335270000|2022-04-19 02:27:50|185.99|183.19|185.99|183.19|185.99|183.19|185.99|183.19|0
1650335290000|2022-04-19 02:28:10|186.06|183.26|186.06|183.26|186.06|183.26|186.06|183.26|0
1650335320000|2022-04-19 02:28:40|186.13|183.33|185.99|183.19|186.13|183.33|185.99|183.19|0
1650335330000|2022-04-19 02:28:50|186.03|183.23|185.99|183.19|186.03|183.23|185.99|183.19|0
1650335340000|2022-04-19 02:29:00|185.92|183.12|186.03|183.23|186.03|183.23|185.92|183.12|0
1650335350000|2022-04-19 02:29:10|185.99|183.19|186.13|183.33|186.13|183.33|185.99|183.19|0
1650335370000|2022-04-19 02:29:30|186.06|183.26|186.06|183.26|186.06|183.26|186.06|183.26|0
1650335380000|2022-04-19 02:29:40|185.99|183.19|186.06|183.26|186.06|183.26|185.99|183.19|0
1650335390000|2022-04-19 02:29:50|186.1|183.3|186.1|183.3|186.1|183.3|186.1|183.3|0
1650335400000|2022-04-19 02:30:00|186.13|183.33|186.2|183.4|186.2|183.4|186.13|183.33|0
1650335410000|2022-04-19 02:30:10|186.13|183.33|186.13|183.33|186.13|183.33|186.13|183.33|0
1650335420000|2022-04-19 02:30:20|186.2|183.4|186.13|183.33|186.2|183.4|186.13|183.33|0
1650335430000|2022-04-19 02:30:30|186.06|183.26|186.06|183.26|186.06|183.26|186.06|183.26|0
1650335440000|2022-04-19 02:30:40|185.99|183.19|186.06|183.26|186.06|183.26|185.99|183.19|0
1650335450000|2022-04-19 02:30:50|185.99|183.19|185.99|183.19|185.99|183.19|185.99|183.19|0
1650335460000|2022-04-19 02:31:00|186.06|183.26|186.06|183.26|186.06|183.26|186.06|183.26|0
1650335470000|2022-04-19 02:31:10|185.99|183.19|186.06|183.26|186.06|183.26|185.99|183.19|0
1650335480000|2022-04-19 02:31:20|185.99|183.19|186.06|183.26|186.06|183.26|185.99|183.19|0
1650335490000|2022-04-19 02:31:30|185.99|183.19|185.99|183.19|185.99|183.19|185.99|183.19|0
1650335540000|2022-04-19 02:32:20|185.92|183.12|185.92|183.12|185.92|183.12|185.92|183.12|0
1650335550000|2022-04-19 02:32:30|185.99|183.19|185.99|183.19|185.99|183.19|185.99|183.19|0
1650335570000|2022-04-19 02:32:50|186.06|183.26|186.06|183.26|186.06|183.26|186.06|183.26|0
1650335580000|2022-04-19 02:33:00|185.92|183.12|185.99|183.19|186.06|183.26|185.92|183.12|0
1650335600000|2022-04-19 02:33:20|186.03|183.23|185.99|183.19|186.03|183.23|185.99|183.19|0
1650335620000|2022-04-19 02:33:40|186.06|183.26|186.06|183.26|186.06|183.26|186.06|183.26|0
1650335630000|2022-04-19 02:33:50|185.99|183.19|185.99|183.19|185.99|183.19|185.99|183.19|0
1650335640000|2022-04-19 02:34:00|186.06|183.26|185.99|183.19|186.06|183.26|185.99|183.19|0
1650335660000|2022-04-19 02:34:20|186.06|183.26|186.06|183.26|186.06|183.26|186.06|183.26|0
1650335670000|2022-04-19 02:34:30|185.99|183.19|185.92|183.12|185.99|183.19|185.92|183.12|0
1650335700000|2022-04-19 02:35:00|185.99|183.19|185.92|183.12|185.99|183.19|185.92|183.12|0
1650335710000|2022-04-19 02:35:10|185.88|183.08|185.85|183.05|185.88|183.08|185.77|182.97|0
1650335720000|2022-04-19 02:35:20|185.88|183.08|185.92|183.12|185.92|183.12|185.88|183.08|0
1650335730000|2022-04-19 02:35:30|185.88|183.08|185.84|183.04|185.88|183.08|185.84|183.04|0
1650335740000|2022-04-19 02:35:40|185.81|183.01|185.81|183.01|185.81|183.01|185.81|183.01|0
1650335750000|2022-04-19 02:35:50|185.84|183.04|185.84|183.04|185.84|183.04|185.81|183.01|0
1650335760000|2022-04-19 02:36:00|185.77|182.97|185.77|182.97|185.77|182.97|185.77|182.97|0
1650335770000|2022-04-19 02:36:10|185.7|182.9|185.63|182.83|185.7|182.9|185.63|182.83|0
1650335780000|2022-04-19 02:36:20|185.7|182.9|185.7|182.9|185.7|182.9|185.7|182.9|0
1650335810000|2022-04-19 02:36:50|185.77|182.97|185.77|182.97|185.84|183.04|185.77|182.97|0
1650335840000|2022-04-19 02:37:20|185.7|182.9|185.7|182.9|185.7|182.9|185.7|182.9|0
1650335850000|2022-04-19 02:37:30|185.67|182.87|185.63|182.83|185.67|182.87|185.63|182.83|0
1650335860000|2022-04-19 02:37:40|185.7|182.9|185.63|182.83|185.7|182.9|185.63|182.83|0
1650335870000|2022-04-19 02:37:50|185.7|182.9|185.7|182.9|185.7|182.9|185.63|182.83|0
1650335880000|2022-04-19 02:38:00|185.63|182.83|185.63|182.83|185.63|182.83|185.63|182.83|0
1650335890000|2022-04-19 02:38:10|185.6|182.8|185.6|182.8|185.6|182.8|185.56|182.76|0
1650335900000|2022-04-19 02:38:20|185.63|182.83|185.56|182.76|185.63|182.83|185.56|182.76|0
1650335910000|2022-04-19 02:38:30|185.6|182.8|185.6|182.8|185.6|182.8|185.6|182.8|0
1650335920000|2022-04-19 02:38:40|185.63|182.83|185.56|182.76|185.63|182.83|185.56|182.76|0
1650335930000|2022-04-19 02:38:50|185.49|182.69|185.49|182.69|185.56|182.76|185.49|182.69|0
1650335940000|2022-04-19 02:39:00|185.45|182.65|185.42|182.62|185.45|182.65|185.42|182.62|0
1650335950000|2022-04-19 02:39:10|185.45|182.65|185.49|182.69|185.49|182.69|185.45|182.65|0
1650335960000|2022-04-19 02:39:20|185.42|182.62|185.2|182.4|185.42|182.62|185.2|182.4|0
1650335970000|2022-04-19 02:39:30|185.31|182.51|185.28|182.48|185.31|182.51|185.28|182.48|0
1650335980000|2022-04-19 02:39:40|185.2|182.4|185.27|182.47|185.27|182.47|185.2|182.4|0
1650335990000|2022-04-19 02:39:50|185.2|182.4|185.27|182.47|185.27|182.47|185.2|182.4|0
1650336040000|2022-04-19 02:40:40|185.35|182.55|185.35|182.55|185.35|182.55|185.35|182.55|0
1650336050000|2022-04-19 02:40:50|185.42|182.62|185.42|182.62|185.42|182.62|185.42|182.62|0
1650336060000|2022-04-19 02:41:00|185.49|182.69|185.56|182.76|185.56|182.76|185.49|182.69|0
1650336070000|2022-04-19 02:41:10|185.49|182.69|185.49|182.69|185.49|182.69|185.49|182.69|0
1650336090000|2022-04-19 02:41:30|185.42|182.62|185.35|182.55|185.42|182.62|185.35|182.55|0
1650336100000|2022-04-19 02:41:40|185.38|182.58|185.38|182.58|185.38|182.58|185.35|182.55|0
1650336110000|2022-04-19 02:41:50|185.34|182.54|185.38|182.58|185.42|182.62|185.34|182.54|0
1650336120000|2022-04-19 02:42:00|185.42|182.62|185.38|182.58|185.42|182.62|185.34|182.54|0
1650336130000|2022-04-19 02:42:10|185.42|182.62|185.45|182.65|185.45|182.65|185.42|182.62|0
1650336140000|2022-04-19 02:42:20|185.49|182.69|185.42|182.62|185.49|182.69|185.42|182.62|0
1650336160000|2022-04-19 02:42:40|185.45|182.65|185.42|182.62|185.45|182.65|185.42|182.62|0
1650336170000|2022-04-19 02:42:50|185.49|182.69|185.49|182.69|185.49|182.69|185.49|182.69|0
1650336180000|2022-04-19 02:43:00|185.45|182.65|185.45|182.65|185.45|182.65|185.42|182.62|0
1650336190000|2022-04-19 02:43:10|185.42|182.62|185.49|182.69|185.49|182.69|185.42|182.62|0
1650336220000|2022-04-19 02:43:40|185.42|182.62|185.49|182.69|185.49|182.69|185.42|182.62|0
1650336240000|2022-04-19 02:44:00|185.45|182.65|185.49|182.69|185.49|182.69|185.45|182.65|0
1650336250000|2022-04-19 02:44:10|185.41|182.61|185.41|182.61|185.41|182.61|185.41|182.61|0
1650336260000|2022-04-19 02:44:20|185.45|182.65|185.45|182.65|185.45|182.65|185.45|182.65|0
1650336270000|2022-04-19 02:44:30|185.49|182.69|185.49|182.69|185.49|182.69|185.49|182.69|0
1650336280000|2022-04-19 02:44:40|185.41|182.61|185.34|182.54|185.41|182.61|185.34|182.54|0
1650336300000|2022-04-19 02:45:00|185.41|182.61|185.34|182.54|185.41|182.61|185.34|182.54|0
1650336320000|2022-04-19 02:45:20|185.31|182.51|185.27|182.47|185.31|182.51|185.27|182.47|0
1650336330000|2022-04-19 02:45:30|185.31|182.51|185.34|182.54|185.34|182.54|185.31|182.51|0
1650336350000|2022-04-19 02:45:50|185.27|182.47|185.2|182.4|185.27|182.47|185.2|182.4|0
1650336360000|2022-04-19 02:46:00|185.06|182.26|185.13|182.33|185.13|182.33|185.06|182.26|0
1650336370000|2022-04-19 02:46:10|185.2|182.4|185.2|182.4|185.2|182.4|185.2|182.4|0
1650336380000|2022-04-19 02:46:20|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1650336390000|2022-04-19 02:46:30|185.2|182.4|185.2|182.4|185.27|182.47|185.2|182.4|0
1650336410000|2022-04-19 02:46:50|185.24|182.44|185.27|182.47|185.27|182.47|185.24|182.44|0
1650336420000|2022-04-19 02:47:00|185.34|182.54|185.27|182.47|185.34|182.54|185.27|182.47|0
1650336440000|2022-04-19 02:47:20|185.2|182.4|185.2|182.4|185.2|182.4|185.2|182.4|0
1650336450000|2022-04-19 02:47:30|185.27|182.47|185.2|182.4|185.27|182.47|185.2|182.4|0
1650336460000|2022-04-19 02:47:40|185.27|182.47|185.24|182.44|185.27|182.47|185.24|182.44|0
1650336470000|2022-04-19 02:47:50|185.27|182.47|185.27|182.47|185.27|182.47|185.24|182.44|0
1650336480000|2022-04-19 02:48:00|185.2|182.4|185.2|182.4|185.2|182.4|185.2|182.4|0
1650336490000|2022-04-19 02:48:10|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1650336500000|2022-04-19 02:48:20|185.2|182.4|185.2|182.4|185.2|182.4|185.2|182.4|0
1650336510000|2022-04-19 02:48:30|185.17|182.37|185.13|182.33|185.17|182.37|185.13|182.33|0
1650336520000|2022-04-19 02:48:40|185.2|182.4|185.2|182.4|185.2|182.4|185.2|182.4|0
1650336530000|2022-04-19 02:48:50|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1650336550000|2022-04-19 02:49:10|185.2|182.4|185.27|182.47|185.27|182.47|185.2|182.4|0
1650336560000|2022-04-19 02:49:20|185.24|182.44|185.27|182.47|185.27|182.47|185.2|182.4|0
1650336580000|2022-04-19 02:49:40|185.34|182.54|185.34|182.54|185.34|182.54|185.34|182.54|0
1650336590000|2022-04-19 02:49:50|185.31|182.51|185.27|182.47|185.31|182.51|185.27|182.47|0
1650336600000|2022-04-19 02:50:00|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1650336610000|2022-04-19 02:50:10|185.27|182.47|185.2|182.4|185.27|182.47|185.2|182.4|0
1650336620000|2022-04-19 02:50:20|185.13|182.33|185.13|182.33|185.13|182.33|185.13|182.33|0
1650336630000|2022-04-19 02:50:30|185.17|182.37|185.13|182.33|185.17|182.37|185.13|182.33|0
1650336650000|2022-04-19 02:50:50|185.2|182.4|185.2|182.4|185.2|182.4|185.2|182.4|0
1650336660000|2022-04-19 02:51:00|185.34|182.54|185.34|182.54|185.34|182.54|185.31|182.51|0
1650336680000|2022-04-19 02:51:20|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1650336690000|2022-04-19 02:51:30|185.34|182.54|185.27|182.47|185.34|182.54|185.27|182.47|0
1650336700000|2022-04-19 02:51:40|185.31|182.51|185.31|182.51|185.31|182.51|185.31|182.51|0
1650336710000|2022-04-19 02:51:50|185.27|182.47|185.27|182.47|185.31|182.51|185.27|182.47|0
1650336720000|2022-04-19 02:52:00|185.31|182.51|185.2|182.4|185.31|182.51|185.2|182.4|0
1650336730000|2022-04-19 02:52:10|185.24|182.44|185.2|182.4|185.24|182.44|185.2|182.4|0
1650336740000|2022-04-19 02:52:20|185.13|182.33|185.16|182.36|185.2|182.4|185.13|182.33|0
1650336750000|2022-04-19 02:52:30|185.13|182.33|185.16|182.36|185.16|182.36|185.13|182.33|0
1650336760000|2022-04-19 02:52:40|185.2|182.4|185.2|182.4|185.2|182.4|185.13|182.33|0
1650336770000|2022-04-19 02:52:50|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1650336780000|2022-04-19 02:53:00|185.23|182.43|185.2|182.4|185.27|182.47|185.2|182.4|0
1650336800000|2022-04-19 02:53:20|185.13|182.33|185.13|182.33|185.13|182.33|185.13|182.33|0
1650336810000|2022-04-19 02:53:30|185.2|182.4|185.13|182.33|185.2|182.4|185.13|182.33|0
1650336850000|2022-04-19 02:54:10|185.2|182.4|185.2|182.4|185.2|182.4|185.2|182.4|0
1650336860000|2022-04-19 02:54:20|185.13|182.33|185.06|182.26|185.13|182.33|185.06|182.26|0
1650336870000|2022-04-19 02:54:30|185.02|182.22|185.06|182.26|185.06|182.26|185.02|182.22|0
1650336880000|2022-04-19 02:54:40|185.02|182.22|185.02|182.22|185.02|182.22|185.02|182.22|0
1650336890000|2022-04-19 02:54:50|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1650336900000|2022-04-19 02:55:00|185.13|182.33|185.13|182.33|185.13|182.33|185.13|182.33|0
1650336910000|2022-04-19 02:55:10|185.2|182.4|185.2|182.4|185.2|182.4|185.2|182.4|0
1650336930000|2022-04-19 02:55:30|185.13|182.33|185.13|182.33|185.13|182.33|185.13|182.33|0
1650336970000|2022-04-19 02:56:10|185.2|182.4|185.2|182.4|185.2|182.4|185.2|182.4|0
1650336990000|2022-04-19 02:56:30|185.16|182.36|185.16|182.36|185.16|182.36|185.16|182.36|0
1650337000000|2022-04-19 02:56:40|185.2|182.4|185.13|182.33|185.2|182.4|185.13|182.33|0
1650337020000|2022-04-19 02:57:00|185.34|182.54|185.41|182.61|185.48|182.68|185.34|182.54|0
1650337030000|2022-04-19 02:57:10|185.48|182.68|185.48|182.68|185.48|182.68|185.48|182.68|0
1650337040000|2022-04-19 02:57:20|185.41|182.61|185.48|182.68|185.48|182.68|185.41|182.61|0
1650337060000|2022-04-19 02:57:40|185.41|182.61|185.41|182.61|185.41|182.61|185.41|182.61|0
1650337070000|2022-04-19 02:57:50|185.48|182.68|185.48|182.68|185.48|182.68|185.48|182.68|0
1650337090000|2022-04-19 02:58:10|185.45|182.65|185.37|182.57|185.45|182.65|185.34|182.54|0
1650337100000|2022-04-19 02:58:20|185.41|182.61|185.41|182.61|185.41|182.61|185.41|182.61|0
1650337120000|2022-04-19 02:58:40|185.34|182.54|185.34|182.54|185.34|182.54|185.34|182.54|0
1650337160000|2022-04-19 02:59:20|185.27|182.47|185.23|182.43|185.27|182.47|185.23|182.43|0
1650337170000|2022-04-19 02:59:30|185.27|182.47|185.34|182.54|185.34|182.54|185.27|182.47|0
1650337190000|2022-04-19 02:59:50|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1650337200000|2022-04-19 03:00:00|185.23|182.43|185.19|182.39|185.23|182.43|185.19|182.39|0
1650337210000|2022-04-19 03:00:10|185.16|182.36|185.12|182.32|185.16|182.36|185.12|182.32|0
1650337220000|2022-04-19 03:00:20|185.19|182.39|185.19|182.39|185.19|182.39|185.19|182.39|0
1650337230000|2022-04-19 03:00:30|185.27|182.47|185.19|182.39|185.27|182.47|185.19|182.39|0
1650337260000|2022-04-19 03:01:00|185.12|182.32|185.12|182.32|185.12|182.32|185.12|182.32|0
1650337270000|2022-04-19 03:01:10|185.19|182.39|185.27|182.47|185.27|182.47|185.19|182.39|0
1650337280000|2022-04-19 03:01:20|185.23|182.43|185.27|182.47|185.27|182.47|185.23|182.43|0
1650337300000|2022-04-19 03:01:40|185.19|182.39|185.19|182.39|185.23|182.43|185.19|182.39|0
1650337320000|2022-04-19 03:02:00|185.12|182.32|185.19|182.39|185.19|182.39|185.12|182.32|0
1650337340000|2022-04-19 03:02:20|185.26|182.46|185.34|182.54|185.34|182.54|185.26|182.46|0
1650337350000|2022-04-19 03:02:30|185.3|182.5|185.34|182.54|185.34|182.54|185.3|182.5|0
1650337360000|2022-04-19 03:02:40|185.26|182.46|185.26|182.46|185.26|182.46|185.26|182.46|0
1650337370000|2022-04-19 03:02:50|185.34|182.54|185.34|182.54|185.34|182.54|185.34|182.54|0
1650337400000|2022-04-19 03:03:20|185.26|182.46|185.26|182.46|185.26|182.46|185.26|182.46|0
1650337410000|2022-04-19 03:03:30|185.19|182.39|185.19|182.39|185.19|182.39|185.19|182.39|0
1650337430000|2022-04-19 03:03:50|185.12|182.32|185.12|182.32|185.12|182.32|185.12|182.32|0
1650337450000|2022-04-19 03:04:10|185.19|182.39|185.12|182.32|185.19|182.39|185.12|182.32|0
1650337470000|2022-04-19 03:04:30|185.05|182.25|185.12|182.32|185.12|182.32|185.05|182.25|0
1650337480000|2022-04-19 03:04:40|185.19|182.39|185.19|182.39|185.19|182.39|185.19|182.39|0
1650337490000|2022-04-19 03:04:50|185.12|182.32|185.12|182.32|185.12|182.32|185.12|182.32|0
1650337500000|2022-04-19 03:05:00|185.16|182.36|185.19|182.39|185.19|182.39|185.16|182.36|0
1650337510000|2022-04-19 03:05:10|185.12|182.32|185.26|182.46|185.26|182.46|185.12|182.32|0
1650337520000|2022-04-19 03:05:20|185.19|182.39|185.19|182.39|185.19|182.39|185.19|182.39|0
1650337540000|2022-04-19 03:05:40|185.12|182.32|185.19|182.39|185.19|182.39|185.12|182.32|0
1650337550000|2022-04-19 03:05:50|185.16|182.36|185.19|182.39|185.19|182.39|185.16|182.36|0
1650337560000|2022-04-19 03:06:00|185.16|182.36|185.19|182.39|185.19|182.39|185.16|182.36|0
1650337590000|2022-04-19 03:06:30|185.12|182.32|185.12|182.32|185.12|182.32|185.12|182.32|0
1650337600000|2022-04-19 03:06:40|185.16|182.36|185.16|182.36|185.16|182.36|185.16|182.36|0
1650337610000|2022-04-19 03:06:50|185.19|182.39|185.12|182.32|185.19|182.39|185.12|182.32|0
1650337620000|2022-04-19 03:07:00|185.19|182.39|185.19|182.39|185.19|182.39|185.12|182.32|0
1650337630000|2022-04-19 03:07:10|185.23|182.43|185.19|182.39|185.23|182.43|185.19|182.39|0
1650337650000|2022-04-19 03:07:30|185.26|182.46|185.26|182.46|185.26|182.46|185.26|182.46|0
1650337670000|2022-04-19 03:07:50|185.19|182.39|185.19|182.39|185.19|182.39|185.19|182.39|0
1650337690000|2022-04-19 03:08:10|185.26|182.46|185.26|182.46|185.26|182.46|185.23|182.43|0
1650337720000|2022-04-19 03:08:40|185.3|182.5|185.26|182.46|185.3|182.5|185.19|182.39|0
1650337740000|2022-04-19 03:09:00|185.19|182.39|185.19|182.39|185.19|182.39|185.19|182.39|0
1650337770000|2022-04-19 03:09:30|185.12|182.32|185.12|182.32|185.12|182.32|185.12|182.32|0
1650337780000|2022-04-19 03:09:40|185.05|182.25|185.12|182.32|185.12|182.32|185.05|182.25|0
1650337800000|2022-04-19 03:10:00|185.05|182.25|185.05|182.25|185.05|182.25|185.05|182.25|0
1650337820000|2022-04-19 03:10:20|185.12|182.32|185.12|182.32|185.12|182.32|185.12|182.32|0
1650337830000|2022-04-19 03:10:30|185.19|182.39|185.12|182.32|185.19|182.39|185.12|182.32|0
1650337840000|2022-04-19 03:10:40|185.05|182.25|185.05|182.25|185.05|182.25|185.05|182.25|0
1650337850000|2022-04-19 03:10:50|184.98|182.18|184.98|182.18|184.98|182.18|184.98|182.18|0
1650337860000|2022-04-19 03:11:00|185.01|182.21|184.98|182.18|185.01|182.21|184.98|182.18|0
1650337890000|2022-04-19 03:11:30|185.05|182.25|184.98|182.18|185.05|182.25|184.98|182.18|0
1650337900000|2022-04-19 03:11:40|185.05|182.25|185.05|182.25|185.05|182.25|185.05|182.25|0
1650337910000|2022-04-19 03:11:50|184.98|182.18|184.98|182.18|184.98|182.18|184.98|182.18|0
1650337930000|2022-04-19 03:12:10|185.05|182.25|184.98|182.18|185.05|182.25|184.98|182.18|0
1650337940000|2022-04-19 03:12:20|184.91|182.11|184.91|182.11|184.98|182.18|184.91|182.11|0
1650337960000|2022-04-19 03:12:40|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650337970000|2022-04-19 03:12:50|184.69|181.89|184.76|181.96|184.76|181.96|184.69|181.89|0
1650337980000|2022-04-19 03:13:00|184.69|181.89|184.69|181.89|184.69|181.89|184.69|181.89|0
1650338010000|2022-04-19 03:13:30|184.62|181.82|184.69|181.89|184.69|181.89|184.62|181.82|0
1650338030000|2022-04-19 03:13:50|184.66|181.86|184.69|181.89|184.69|181.89|184.62|181.82|0
1650338040000|2022-04-19 03:14:00|184.76|181.96|184.62|181.82|184.76|181.96|184.62|181.82|0
1650338060000|2022-04-19 03:14:20|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1650338070000|2022-04-19 03:14:30|184.62|181.82|184.62|181.82|184.62|181.82|184.55|181.75|0
1650338080000|2022-04-19 03:14:40|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1650338090000|2022-04-19 03:14:50|184.48|181.68|184.62|181.82|184.62|181.82|184.48|181.68|0
1650338100000|2022-04-19 03:15:00|184.69|181.89|184.69|181.89|184.69|181.89|184.69|181.89|0
1650338120000|2022-04-19 03:15:20|184.62|181.82|184.48|181.68|184.62|181.82|184.48|181.68|0
1650338130000|2022-04-19 03:15:30|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1650338140000|2022-04-19 03:15:40|184.48|181.68|184.48|181.68|184.48|181.68|184.48|181.68|0
1650338150000|2022-04-19 03:15:50|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1650338160000|2022-04-19 03:16:00|184.52|181.72|184.55|181.75|184.55|181.75|184.52|181.72|0
1650338170000|2022-04-19 03:16:10|184.62|181.82|184.52|181.72|184.62|181.82|184.52|181.72|0
1650338180000|2022-04-19 03:16:20|184.48|181.68|184.48|181.68|184.48|181.68|184.48|181.68|0
1650338220000|2022-04-19 03:17:00|184.41|181.61|184.34|181.54|184.41|181.61|184.34|181.54|0
1650338230000|2022-04-19 03:17:10|184.41|181.61|184.41|181.61|184.41|181.61|184.41|181.61|0
1650338240000|2022-04-19 03:17:20|184.34|181.54|184.41|181.61|184.41|181.61|184.34|181.54|0
1650338250000|2022-04-19 03:17:30|184.37|181.57|184.41|181.61|184.41|181.61|184.37|181.57|0
1650338260000|2022-04-19 03:17:40|184.34|181.54|184.41|181.61|184.41|181.61|184.34|181.54|0
1650338270000|2022-04-19 03:17:50|184.34|181.54|184.34|181.54|184.34|181.54|184.34|181.54|0
1650338290000|2022-04-19 03:18:10|184.41|181.61|184.41|181.61|184.41|181.61|184.41|181.61|0
1650338300000|2022-04-19 03:18:20|184.37|181.57|184.41|181.61|184.41|181.61|184.34|181.54|0
1650338330000|2022-04-19 03:18:50|184.34|181.54|184.34|181.54|184.41|181.61|184.34|181.54|0
1650338350000|2022-04-19 03:19:10|184.41|181.61|184.41|181.61|184.41|181.61|184.41|181.61|0
1650338370000|2022-04-19 03:19:30|184.34|181.54|184.34|181.54|184.34|181.54|184.34|181.54|0
1650338380000|2022-04-19 03:19:40|184.27|181.47|184.27|181.47|184.27|181.47|184.27|181.47|0
1650338400000|2022-04-19 03:20:00|184.2|181.4|184.2|181.4|184.2|181.4|184.12|181.32|0
1650338410000|2022-04-19 03:20:10|184.27|181.47|184.2|181.4|184.27|181.47|184.2|181.4|0
1650338440000|2022-04-19 03:20:40|184.12|181.32|184.2|181.4|184.2|181.4|184.12|181.32|0
1650338450000|2022-04-19 03:20:50|184.12|181.32|184.05|181.25|184.12|181.32|184.05|181.25|0
1650338460000|2022-04-19 03:21:00|184.12|181.32|184.12|181.32|184.12|181.32|184.12|181.32|0
1650338470000|2022-04-19 03:21:10|184.05|181.25|184.05|181.25|184.05|181.25|184.05|181.25|0
1650338490000|2022-04-19 03:21:30|184.12|181.32|184.12|181.32|184.12|181.32|184.12|181.32|0
1650338500000|2022-04-19 03:21:40|184.05|181.25|183.98|181.18|184.05|181.25|183.98|181.18|0
1650338510000|2022-04-19 03:21:50|183.63|180.83|183.63|180.83|183.7|180.9|183.63|180.83|0
1650338520000|2022-04-19 03:22:00|183.56|180.76|183.49|180.69|183.56|180.76|183.49|180.69|0
1650338530000|2022-04-19 03:22:10|183.63|180.83|183.7|180.9|183.7|180.9|183.63|180.83|0
1650338540000|2022-04-19 03:22:20|183.63|180.83|183.63|180.83|183.63|180.83|183.56|180.76|0
1650338550000|2022-04-19 03:22:30|183.56|180.76|183.56|180.76|183.56|180.76|183.56|180.76|0
1650338560000|2022-04-19 03:22:40|183.42|180.62|183.39|180.59|183.42|180.62|183.39|180.59|0
1650338570000|2022-04-19 03:22:50|183.35|180.55|183.21|180.41|183.35|180.55|183.21|180.41|0
1650338580000|2022-04-19 03:23:00|183.17|180.37|183.14|180.34|183.21|180.41|183.14|180.34|0
1650338590000|2022-04-19 03:23:10|183.17|180.37|183.21|180.41|183.21|180.41|183.14|180.34|0
1650338600000|2022-04-19 03:23:20|183.14|180.34|183.28|180.48|183.28|180.48|183.14|180.34|0
1650338610000|2022-04-19 03:23:30|183.14|180.34|183.14|180.34|183.14|180.34|183.14|180.34|0
1650338620000|2022-04-19 03:23:40|183.07|180.27|183.14|180.34|183.14|180.34|183.07|180.27|0
1650338630000|2022-04-19 03:23:50|183.21|180.41|183.17|180.37|183.21|180.41|183.14|180.34|0
1650338640000|2022-04-19 03:24:00|183.21|180.41|183.28|180.48|183.28|180.48|183.21|180.41|0
1650338650000|2022-04-19 03:24:10|183.35|180.55|183.35|180.55|183.35|180.55|183.35|180.55|0
1650338670000|2022-04-19 03:24:30|183.28|180.48|183.21|180.41|183.28|180.48|183.21|180.41|0
1650338680000|2022-04-19 03:24:40|183.28|180.48|183.28|180.48|183.28|180.48|183.21|180.41|0
1650338690000|2022-04-19 03:24:50|183.21|180.41|183.21|180.41|183.21|180.41|183.21|180.41|0
1650338700000|2022-04-19 03:25:00|183.14|180.34|183.21|180.41|183.21|180.41|183.14|180.34|0
1650338710000|2022-04-19 03:25:10|183.28|180.48|183.28|180.48|183.28|180.48|183.24|180.44|0
1650338720000|2022-04-19 03:25:20|183.35|180.55|183.38|180.58|183.38|180.58|183.35|180.55|0
1650338730000|2022-04-19 03:25:30|183.35|180.55|183.35|180.55|183.35|180.55|183.35|180.55|0
1650338760000|2022-04-19 03:26:00|183.38|180.58|183.35|180.55|183.38|180.58|183.35|180.55|0
1650338770000|2022-04-19 03:26:10|183.42|180.62|183.38|180.58|183.42|180.62|183.35|180.55|0
1650338780000|2022-04-19 03:26:20|183.42|180.62|183.28|180.48|183.42|180.62|183.28|180.48|0
1650338800000|2022-04-19 03:26:40|183.21|180.41|183.14|180.34|183.21|180.41|183.14|180.34|0
1650338810000|2022-04-19 03:26:50|183.21|180.41|183.21|180.41|183.21|180.41|183.21|180.41|0
1650338830000|2022-04-19 03:27:10|183.14|180.34|183.14|180.34|183.14|180.34|183.14|180.34|0
1650338860000|2022-04-19 03:27:40|183.21|180.41|183.21|180.41|183.21|180.41|183.21|180.41|0
1650338870000|2022-04-19 03:27:50|183.14|180.34|183.21|180.41|183.21|180.41|183.14|180.34|0
1650338880000|2022-04-19 03:28:00|183.14|180.34|183.21|180.41|183.21|180.41|183.14|180.34|0
1650338910000|2022-04-19 03:28:30|183.17|180.37|183.17|180.37|183.21|180.41|183.17|180.37|0
1650338920000|2022-04-19 03:28:40|183.14|180.34|183.21|180.41|183.21|180.41|183.14|180.34|0
1650338970000|2022-04-19 03:29:30|183.14|180.34|183.13|180.33|183.14|180.34|183.13|180.33|0
1650339000000|2022-04-19 03:30:00|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1650339010000|2022-04-19 03:30:10|183.06|180.26|183.06|180.26|183.13|180.33|183.06|180.26|0
1650339020000|2022-04-19 03:30:20|183.03|180.23|182.92|180.12|183.03|180.23|182.92|180.12|0
1650339030000|2022-04-19 03:30:30|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1650339050000|2022-04-19 03:30:50|183.06|180.26|182.99|180.19|183.06|180.26|182.99|180.19|0
1650339060000|2022-04-19 03:31:00|183.06|180.26|182.99|180.19|183.06|180.26|182.99|180.19|0
1650339070000|2022-04-19 03:31:10|183.06|180.26|183.13|180.33|183.13|180.33|183.06|180.26|0
1650339080000|2022-04-19 03:31:20|183.06|180.26|182.99|180.19|183.06|180.26|182.99|180.19|0
1650339090000|2022-04-19 03:31:30|183.03|180.23|183.03|180.23|183.03|180.23|183.03|180.23|0
1650339100000|2022-04-19 03:31:40|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1650339110000|2022-04-19 03:31:50|182.92|180.12|182.99|180.19|182.99|180.19|182.92|180.12|0
1650339120000|2022-04-19 03:32:00|183.06|180.26|183.13|180.33|183.13|180.33|183.06|180.26|0
1650339130000|2022-04-19 03:32:10|183.06|180.26|182.99|180.19|183.06|180.26|182.99|180.19|0
1650339140000|2022-04-19 03:32:20|183.06|180.26|183.06|180.26|183.06|180.26|183.06|180.26|0
1650339150000|2022-04-19 03:32:30|182.99|180.19|182.99|180.19|183.06|180.26|182.99|180.19|0
1650339160000|2022-04-19 03:32:40|182.92|180.12|182.92|180.12|182.99|180.19|182.92|180.12|0
1650339170000|2022-04-19 03:32:50|182.85|180.05|182.92|180.12|182.92|180.12|182.85|180.05|0
1650339190000|2022-04-19 03:33:10|182.89|180.09|182.92|180.12|182.92|180.12|182.89|180.09|0
1650339200000|2022-04-19 03:33:20|182.85|180.05|182.85|180.05|182.85|180.05|182.85|180.05|0
1650339210000|2022-04-19 03:33:30|182.92|180.12|182.85|180.05|182.92|180.12|182.85|180.05|0
1650339220000|2022-04-19 03:33:40|182.92|180.12|182.92|180.12|182.92|180.12|182.92|180.12|0
1650339230000|2022-04-19 03:33:50|182.85|180.05|182.92|180.12|182.92|180.12|182.85|180.05|0
1650339240000|2022-04-19 03:34:00|182.85|180.05|182.78|179.98|182.85|180.05|182.78|179.98|0
1650339250000|2022-04-19 03:34:10|182.75|179.95|182.78|179.98|182.78|179.98|182.75|179.95|0
1650339260000|2022-04-19 03:34:20|182.85|180.05|182.85|180.05|182.92|180.12|182.85|180.05|0
1650339270000|2022-04-19 03:34:30|182.78|179.98|182.85|180.05|182.85|180.05|182.78|179.98|0
1650339280000|2022-04-19 03:34:40|182.92|180.12|182.99|180.19|182.99|180.19|182.92|180.12|0
1650339290000|2022-04-19 03:34:50|183.06|180.26|183.06|180.26|183.06|180.26|182.99|180.19|0
1650339300000|2022-04-19 03:35:00|182.99|180.19|182.99|180.19|183.06|180.26|182.99|180.19|0
1650339330000|2022-04-19 03:35:30|182.92|180.12|182.99|180.19|182.99|180.19|182.92|180.12|0
1650339340000|2022-04-19 03:35:40|182.92|180.12|182.92|180.12|182.92|180.12|182.89|180.09|0
1650339360000|2022-04-19 03:36:00|182.96|180.16|183.06|180.26|183.06|180.26|182.92|180.12|0
1650339370000|2022-04-19 03:36:10|182.99|180.19|183.13|180.33|183.13|180.33|182.99|180.19|0
1650339380000|2022-04-19 03:36:20|183.06|180.26|183.06|180.26|183.06|180.26|183.06|180.26|0
1650339410000|2022-04-19 03:36:50|183.13|180.33|183.13|180.33|183.13|180.33|183.1|180.3|0
1650339420000|2022-04-19 03:37:00|183.06|180.26|183.06|180.26|183.06|180.26|183.06|180.26|0
1650339430000|2022-04-19 03:37:10|182.99|180.19|183.06|180.26|183.06|180.26|182.99|180.19|0
1650339440000|2022-04-19 03:37:20|183.1|180.3|183.06|180.26|183.1|180.3|183.06|180.26|0
1650339450000|2022-04-19 03:37:30|183.03|180.23|183.06|180.26|183.06|180.26|182.99|180.19|0
1650339480000|2022-04-19 03:38:00|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1650339490000|2022-04-19 03:38:10|182.92|180.12|182.92|180.12|182.92|180.12|182.92|180.12|0
1650339500000|2022-04-19 03:38:20|182.89|180.09|182.92|180.12|182.92|180.12|182.89|180.09|0
1650339520000|2022-04-19 03:38:40|182.85|180.05|182.92|180.12|182.92|180.12|182.85|180.05|0
1650339540000|2022-04-19 03:39:00|182.96|180.16|182.92|180.12|182.96|180.16|182.92|180.12|0
1650339550000|2022-04-19 03:39:10|182.96|180.16|182.99|180.19|182.99|180.19|182.96|180.16|0
1650339570000|2022-04-19 03:39:30|183.06|180.26|183.03|180.23|183.06|180.26|183.03|180.23|0
1650339580000|2022-04-19 03:39:40|182.99|180.19|182.99|180.19|183.06|180.26|182.99|180.19|0
1650339590000|2022-04-19 03:39:50|183.03|180.23|182.99|180.19|183.03|180.23|182.99|180.19|0
1650339600000|2022-04-19 03:40:00|183.03|180.23|182.99|180.19|183.06|180.26|182.99|180.19|0
1650339610000|2022-04-19 03:40:10|183.06|180.26|183.06|180.26|183.06|180.26|183.06|180.26|0
1650339640000|2022-04-19 03:40:40|182.99|180.19|182.99|180.19|182.99|180.19|182.92|180.12|0
1650339650000|2022-04-19 03:40:50|183.03|180.23|182.99|180.19|183.06|180.26|182.99|180.19|0
1650339660000|2022-04-19 03:41:00|183.03|180.23|183.06|180.26|183.06|180.26|183.03|180.23|0
1650339670000|2022-04-19 03:41:10|183.1|180.3|182.99|180.19|183.1|180.3|182.99|180.19|0
1650339680000|2022-04-19 03:41:20|182.96|180.16|182.96|180.16|182.96|180.16|182.92|180.12|0
1650339690000|2022-04-19 03:41:30|183.06|180.26|183.13|180.33|183.13|180.33|183.06|180.26|0
1650339700000|2022-04-19 03:41:40|183.06|180.26|183.06|180.26|183.06|180.26|183.06|180.26|0
1650339710000|2022-04-19 03:41:50|183.13|180.33|183.13|180.33|183.13|180.33|183.13|180.33|0
1650339720000|2022-04-19 03:42:00|183.1|180.3|183.06|180.26|183.1|180.3|183.06|180.26|0
1650339730000|2022-04-19 03:42:10|183.1|180.3|183.06|180.26|183.1|180.3|183.06|180.26|0
1650339740000|2022-04-19 03:42:20|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1650339750000|2022-04-19 03:42:30|182.92|180.12|182.99|180.19|182.99|180.19|182.92|180.12|0
1650339760000|2022-04-19 03:42:40|182.92|180.12|182.92|180.12|182.92|180.12|182.92|180.12|0
1650339780000|2022-04-19 03:43:00|182.85|180.05|182.92|180.12|182.92|180.12|182.85|180.05|0
1650339790000|2022-04-19 03:43:10|182.85|180.05|182.85|180.05|182.85|180.05|182.85|180.05|0
1650339800000|2022-04-19 03:43:20|182.92|180.12|182.92|180.12|182.92|180.12|182.85|180.05|0
1650339810000|2022-04-19 03:43:30|182.85|180.05|182.92|180.12|182.92|180.12|182.85|180.05|0
1650339820000|2022-04-19 03:43:40|182.88|180.08|182.92|180.12|182.92|180.12|182.85|180.05|0
1650339830000|2022-04-19 03:43:50|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1650339840000|2022-04-19 03:44:00|183.02|180.22|182.99|180.19|183.02|180.22|182.99|180.19|0
1650339860000|2022-04-19 03:44:20|183.02|180.22|183.06|180.26|183.06|180.26|183.02|180.22|0
1650339900000|2022-04-19 03:45:00|183.13|180.33|183.13|180.33|183.13|180.33|183.13|180.33|0
1650339910000|2022-04-19 03:45:10|183.2|180.4|183.76|180.96|183.76|180.96|183.13|180.33|0
1650339920000|2022-04-19 03:45:20|183.9|181.1|183.62|180.82|183.9|181.1|183.62|180.82|0
1650339930000|2022-04-19 03:45:30|183.69|180.89|183.9|181.1|183.9|181.1|183.69|180.89|0
1650339940000|2022-04-19 03:45:40|183.83|181.03|183.87|181.07|183.87|181.07|183.83|181.03|0
1650339950000|2022-04-19 03:45:50|183.9|181.1|183.83|181.03|183.9|181.1|183.83|181.03|0
1650339960000|2022-04-19 03:46:00|183.76|180.96|183.83|181.03|183.83|181.03|183.76|180.96|0
1650339970000|2022-04-19 03:46:10|183.76|180.96|183.76|180.96|183.76|180.96|183.76|180.96|0
1650339980000|2022-04-19 03:46:20|183.8|181|183.76|180.96|183.83|181.03|183.76|180.96|0
1650339990000|2022-04-19 03:46:30|183.73|180.93|183.73|180.93|183.73|180.93|183.73|180.93|0
1650340000000|2022-04-19 03:46:40|183.76|180.96|183.69|180.89|183.76|180.96|183.69|180.89|0
1650340030000|2022-04-19 03:47:10|183.76|180.96|183.76|180.96|183.76|180.96|183.76|180.96|0
1650340040000|2022-04-19 03:47:20|183.83|181.03|183.83|181.03|183.83|181.03|183.83|181.03|0
1650340060000|2022-04-19 03:47:40|183.69|180.89|183.62|180.82|183.69|180.89|183.62|180.82|0
1650340080000|2022-04-19 03:48:00|183.69|180.89|183.62|180.82|183.69|180.89|183.62|180.82|0
1650340090000|2022-04-19 03:48:10|183.66|180.86|183.62|180.82|183.69|180.89|183.62|180.82|0
1650340100000|2022-04-19 03:48:20|183.55|180.75|183.55|180.75|183.55|180.75|183.48|180.68|0
1650340110000|2022-04-19 03:48:30|183.48|180.68|183.51|180.71|183.51|180.71|183.48|180.68|0
1650340120000|2022-04-19 03:48:40|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1650340140000|2022-04-19 03:49:00|183.41|180.61|183.41|180.61|183.41|180.61|183.37|180.57|0
1650340160000|2022-04-19 03:49:20|183.37|180.57|183.41|180.61|183.41|180.61|183.37|180.57|0
1650340170000|2022-04-19 03:49:30|183.37|180.57|183.41|180.61|183.41|180.61|183.37|180.57|0
1650340180000|2022-04-19 03:49:40|183.34|180.54|183.41|180.61|183.41|180.61|183.34|180.54|0
1650340190000|2022-04-19 03:49:50|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1650340200000|2022-04-19 03:50:00|183.51|180.71|183.48|180.68|183.51|180.71|183.48|180.68|0
1650340210000|2022-04-19 03:50:10|183.41|180.61|183.48|180.68|183.48|180.68|183.41|180.61|0
1650340220000|2022-04-19 03:50:20|183.44|180.64|183.41|180.61|183.44|180.64|183.41|180.61|0
1650340230000|2022-04-19 03:50:30|183.34|180.54|183.41|180.61|183.41|180.61|183.34|180.54|0
1650340240000|2022-04-19 03:50:40|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1650340250000|2022-04-19 03:50:50|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1650340260000|2022-04-19 03:51:00|183.34|180.54|183.41|180.61|183.41|180.61|183.34|180.54|0
1650340270000|2022-04-19 03:51:10|183.34|180.54|183.27|180.47|183.34|180.54|183.27|180.47|0
1650340280000|2022-04-19 03:51:20|183.34|180.54|183.34|180.54|183.34|180.54|183.27|180.47|0
1650340290000|2022-04-19 03:51:30|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1650340300000|2022-04-19 03:51:40|183.34|180.54|183.27|180.47|183.34|180.54|183.27|180.47|0
1650340320000|2022-04-19 03:52:00|183.34|180.54|183.34|180.54|183.34|180.54|183.34|180.54|0
1650340330000|2022-04-19 03:52:10|183.41|180.61|183.48|180.68|183.48|180.68|183.41|180.61|0
1650340340000|2022-04-19 03:52:20|183.55|180.75|183.48|180.68|183.55|180.75|183.48|180.68|0
1650340370000|2022-04-19 03:52:50|183.51|180.71|183.48|180.68|183.51|180.71|183.48|180.68|0
1650340390000|2022-04-19 03:53:10|183.55|180.75|183.55|180.75|183.55|180.75|183.55|180.75|0
1650340400000|2022-04-19 03:53:20|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1650340410000|2022-04-19 03:53:30|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1650340420000|2022-04-19 03:53:40|183.48|180.68|183.41|180.61|183.48|180.68|183.41|180.61|0
1650340430000|2022-04-19 03:53:50|183.44|180.64|183.48|180.68|183.48|180.68|183.44|180.64|0
1650340450000|2022-04-19 03:54:10|183.41|180.61|183.4|180.6|183.41|180.61|183.4|180.6|0
1650340460000|2022-04-19 03:54:20|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1650340500000|2022-04-19 03:55:00|183.47|180.67|183.55|180.75|183.55|180.75|183.47|180.67|0
1650340510000|2022-04-19 03:55:10|183.47|180.67|183.47|180.67|183.47|180.67|183.47|180.67|0
1650340530000|2022-04-19 03:55:30|183.55|180.75|183.51|180.71|183.55|180.75|183.51|180.71|0
1650340540000|2022-04-19 03:55:40|183.55|180.75|183.54|180.74|183.55|180.75|183.54|180.74|0
1650340560000|2022-04-19 03:56:00|183.47|180.67|183.47|180.67|183.47|180.67|183.47|180.67|0
1650340570000|2022-04-19 03:56:10|183.54|180.74|183.54|180.74|183.54|180.74|183.54|180.74|0
1650340600000|2022-04-19 03:56:40|183.47|180.67|183.4|180.6|183.47|180.67|183.4|180.6|0
1650340610000|2022-04-19 03:56:50|183.47|180.67|183.47|180.67|183.47|180.67|183.47|180.67|0
1650340620000|2022-04-19 03:57:00|183.54|180.74|183.47|180.67|183.54|180.74|183.47|180.67|0
1650340630000|2022-04-19 03:57:10|183.51|180.71|183.47|180.67|183.51|180.71|183.47|180.67|0
1650340640000|2022-04-19 03:57:20|183.54|180.74|183.54|180.74|183.54|180.74|183.54|180.74|0
1650340650000|2022-04-19 03:57:30|183.51|180.71|183.47|180.67|183.51|180.71|183.47|180.67|0
1650340660000|2022-04-19 03:57:40|183.54|180.74|183.61|180.81|183.61|180.81|183.54|180.74|0
1650340670000|2022-04-19 03:57:50|183.54|180.74|183.54|180.74|183.54|180.74|183.54|180.74|0
1650340680000|2022-04-19 03:58:00|183.61|180.81|183.61|180.81|183.61|180.81|183.61|180.81|0
1650340690000|2022-04-19 03:58:10|183.54|180.74|183.54|180.74|183.54|180.74|183.54|180.74|0
1650340700000|2022-04-19 03:58:20|183.47|180.67|183.47|180.67|183.47|180.67|183.47|180.67|0
1650340740000|2022-04-19 03:59:00|183.54|180.74|183.54|180.74|183.54|180.74|183.54|180.74|0
1650340760000|2022-04-19 03:59:20|183.61|180.81|183.61|180.81|183.61|180.81|183.61|180.81|0
1650340770000|2022-04-19 03:59:30|183.54|180.74|183.54|180.74|183.54|180.74|183.54|180.74|0
1650340800000|2022-04-19 04:00:00|183.47|180.67|183.47|180.67|183.47|180.67|183.4|180.6|0
1650340810000|2022-04-19 04:00:10|183.4|180.6|183.47|180.67|183.47|180.67|183.4|180.6|0
1650340830000|2022-04-19 04:00:30|183.44|180.64|183.4|180.6|183.44|180.64|183.4|180.6|0
1650340840000|2022-04-19 04:00:40|183.47|180.67|183.44|180.64|183.47|180.67|183.44|180.64|0
1650340850000|2022-04-19 04:00:50|183.47|180.67|183.54|180.74|183.54|180.74|183.47|180.67|0
1650340860000|2022-04-19 04:01:00|183.51|180.71|183.47|180.67|183.51|180.71|183.47|180.67|0
1650340870000|2022-04-19 04:01:10|183.54|180.74|183.54|180.74|183.54|180.74|183.54|180.74|0
1650340880000|2022-04-19 04:01:20|183.61|180.81|183.54|180.74|183.61|180.81|183.54|180.74|0
1650340890000|2022-04-19 04:01:30|183.61|180.81|183.61|180.81|183.61|180.81|183.54|180.74|0
1650340900000|2022-04-19 04:01:40|183.54|180.74|183.54|180.74|183.54|180.74|183.54|180.74|0
1650340910000|2022-04-19 04:01:50|183.58|180.78|183.58|180.78|183.58|180.78|183.58|180.78|0
1650340920000|2022-04-19 04:02:00|183.54|180.74|183.47|180.67|183.54|180.74|183.47|180.67|0
1650340950000|2022-04-19 04:02:30|183.54|180.74|183.54|180.74|183.54|180.74|183.54|180.74|0
1650340980000|2022-04-19 04:03:00|183.61|180.81|183.61|180.81|183.61|180.81|183.61|180.81|0
1650341030000|2022-04-19 04:03:50|183.54|180.74|183.54|180.74|183.54|180.74|183.54|180.74|0
1650341040000|2022-04-19 04:04:00|183.61|180.81|183.61|180.81|183.61|180.81|183.61|180.81|0
1650341070000|2022-04-19 04:04:30|183.68|180.88|183.75|180.95|183.75|180.95|183.68|180.88|0
1650341080000|2022-04-19 04:04:40|183.82|181.02|183.89|181.09|183.89|181.09|183.82|181.02|0
1650341100000|2022-04-19 04:05:00|183.82|181.02|183.75|180.95|183.82|181.02|183.75|180.95|0
1650341110000|2022-04-19 04:05:10|183.68|180.88|183.75|180.95|183.75|180.95|183.68|180.88|0
1650341150000|2022-04-19 04:05:50|183.82|181.02|183.75|180.95|183.82|181.02|183.75|180.95|0
1650341190000|2022-04-19 04:06:30|183.82|181.02|183.82|181.02|183.82|181.02|183.82|181.02|0
1650341240000|2022-04-19 04:07:20|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1650341250000|2022-04-19 04:07:30|183.68|180.88|183.68|180.88|183.68|180.88|183.68|180.88|0
1650341260000|2022-04-19 04:07:40|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1650341300000|2022-04-19 04:08:20|183.68|180.88|183.54|180.74|183.68|180.88|183.54|180.74|0
1650341320000|2022-04-19 04:08:40|183.47|180.67|183.47|180.67|183.47|180.67|183.47|180.67|0
1650341330000|2022-04-19 04:08:50|183.51|180.71|183.51|180.71|183.51|180.71|183.51|180.71|0
1650341340000|2022-04-19 04:09:00|183.54|180.74|183.54|180.74|183.54|180.74|183.54|180.74|0
1650341360000|2022-04-19 04:09:20|183.61|180.81|183.61|180.81|183.61|180.81|183.54|180.74|0
1650341370000|2022-04-19 04:09:30|183.68|180.88|183.75|180.95|183.75|180.95|183.68|180.88|0
1650341380000|2022-04-19 04:09:40|183.68|180.88|183.68|180.88|183.68|180.88|183.68|180.88|0
1650341390000|2022-04-19 04:09:50|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1650341400000|2022-04-19 04:10:00|183.68|180.88|183.68|180.88|183.68|180.88|183.61|180.81|0
1650341410000|2022-04-19 04:10:10|183.65|180.85|183.61|180.81|183.65|180.85|183.61|180.81|0
1650341420000|2022-04-19 04:10:20|183.65|180.85|183.65|180.85|183.65|180.85|183.61|180.81|0
1650341430000|2022-04-19 04:10:30|183.61|180.81|183.61|180.81|183.61|180.81|183.61|180.81|0
1650341440000|2022-04-19 04:10:40|183.68|180.88|183.68|180.88|183.68|180.88|183.68|180.88|0
1650341460000|2022-04-19 04:11:00|183.61|180.81|183.68|180.88|183.68|180.88|183.61|180.81|0
1650341470000|2022-04-19 04:11:10|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1650341480000|2022-04-19 04:11:20|183.68|180.88|183.68|180.88|183.68|180.88|183.68|180.88|0
1650341520000|2022-04-19 04:12:00|183.61|180.81|183.75|180.95|183.75|180.95|183.61|180.81|0
1650341560000|2022-04-19 04:12:40|183.68|180.88|183.68|180.88|183.68|180.88|183.68|180.88|0
1650341580000|2022-04-19 04:13:00|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1650341610000|2022-04-19 04:13:30|183.68|180.88|183.75|180.95|183.75|180.95|183.68|180.88|0
1650341640000|2022-04-19 04:14:00|183.78|180.98|183.82|181.02|183.82|181.02|183.78|180.98|0
1650341660000|2022-04-19 04:14:20|183.85|181.05|183.82|181.02|183.85|181.05|183.82|181.02|0
1650341670000|2022-04-19 04:14:30|183.89|181.09|183.89|181.09|183.89|181.09|183.89|181.09|0
1650341690000|2022-04-19 04:14:50|183.96|181.16|183.89|181.09|183.96|181.16|183.89|181.09|0
1650341700000|2022-04-19 04:15:00|183.93|181.13|183.96|181.16|183.96|181.16|183.93|181.13|0
1650341720000|2022-04-19 04:15:20|184.03|181.23|184.03|181.23|184.03|181.23|184.03|181.23|0
1650341730000|2022-04-19 04:15:30|183.96|181.16|183.89|181.09|183.96|181.16|183.89|181.09|0
1650341750000|2022-04-19 04:15:50|183.75|180.95|183.82|181.02|183.82|181.02|183.75|180.95|0
1650341760000|2022-04-19 04:16:00|183.75|180.95|183.82|181.02|183.82|181.02|183.75|180.95|0
1650341780000|2022-04-19 04:16:20|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1650341800000|2022-04-19 04:16:40|183.68|180.88|183.68|180.88|183.68|180.88|183.68|180.88|0
1650341820000|2022-04-19 04:17:00|183.61|180.81|183.61|180.81|183.61|180.81|183.61|180.81|0
1650341830000|2022-04-19 04:17:10|183.68|180.88|183.82|181.02|183.82|181.02|183.68|180.88|0
1650341840000|2022-04-19 04:17:20|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1650341850000|2022-04-19 04:17:30|183.82|181.02|183.82|181.02|183.82|181.02|183.82|181.02|0
1650341880000|2022-04-19 04:18:00|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1650341900000|2022-04-19 04:18:20|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1650341910000|2022-04-19 04:18:30|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1650341960000|2022-04-19 04:19:20|183.71|180.91|183.71|180.91|183.71|180.91|183.71|180.91|0
1650341970000|2022-04-19 04:19:30|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1650341990000|2022-04-19 04:19:50|183.67|180.87|183.67|180.87|183.67|180.87|183.67|180.87|0
1650342000000|2022-04-19 04:20:00|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1650342010000|2022-04-19 04:20:10|183.67|180.87|183.67|180.87|183.67|180.87|183.67|180.87|0
1650342030000|2022-04-19 04:20:30|183.75|180.95|183.74|180.94|183.75|180.95|183.74|180.94|0
1650342040000|2022-04-19 04:20:40|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1650342050000|2022-04-19 04:20:50|183.82|181.02|183.82|181.02|183.82|181.02|183.82|181.02|0
1650342060000|2022-04-19 04:21:00|183.74|180.94|183.74|180.94|183.74|180.94|183.74|180.94|0
1650342090000|2022-04-19 04:21:30|183.82|181.02|183.81|181.01|183.82|181.02|183.81|181.01|0
1650342100000|2022-04-19 04:21:40|183.74|180.94|183.74|180.94|183.74|180.94|183.74|180.94|0
1650342120000|2022-04-19 04:22:00|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1650342140000|2022-04-19 04:22:20|183.89|181.09|183.89|181.09|183.89|181.09|183.89|181.09|0
1650342160000|2022-04-19 04:22:40|183.92|181.12|183.88|181.08|183.92|181.12|183.88|181.08|0
1650342200000|2022-04-19 04:23:20|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1650342210000|2022-04-19 04:23:30|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650342300000|2022-04-19 04:25:00|183.95|181.15|184.02|181.22|184.02|181.22|183.95|181.15|0
1650342310000|2022-04-19 04:25:10|184.06|181.26|184.02|181.22|184.06|181.26|184.02|181.22|0
1650342320000|2022-04-19 04:25:20|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1650342330000|2022-04-19 04:25:30|184.02|181.22|184.02|181.22|184.02|181.22|184.02|181.22|0
1650342340000|2022-04-19 04:25:40|184.06|181.26|184.02|181.22|184.06|181.26|184.02|181.22|0
1650342350000|2022-04-19 04:25:50|184.06|181.26|184.02|181.22|184.1|181.3|184.02|181.22|0
1650342380000|2022-04-19 04:26:20|183.99|181.19|183.95|181.15|184.02|181.22|183.95|181.15|0
1650342400000|2022-04-19 04:26:40|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650342410000|2022-04-19 04:26:50|183.95|181.15|183.95|181.15|183.95|181.15|183.95|181.15|0
1650342460000|2022-04-19 04:27:40|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650342480000|2022-04-19 04:28:00|183.85|181.05|183.85|181.05|183.85|181.05|183.85|181.05|0
1650342490000|2022-04-19 04:28:10|183.88|181.08|183.81|181.01|183.88|181.08|183.81|181.01|0
1650342540000|2022-04-19 04:29:00|183.88|181.08|183.95|181.15|183.95|181.15|183.88|181.08|0
1650342580000|2022-04-19 04:29:40|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650342590000|2022-04-19 04:29:50|183.95|181.15|183.95|181.15|183.95|181.15|183.88|181.08|0
1650342600000|2022-04-19 04:30:00|183.99|181.19|183.99|181.19|183.99|181.19|183.95|181.15|0
1650342610000|2022-04-19 04:30:10|183.95|181.15|183.95|181.15|183.95|181.15|183.88|181.08|0
1650342650000|2022-04-19 04:30:50|183.99|181.19|183.95|181.15|183.99|181.19|183.95|181.15|0
1650342660000|2022-04-19 04:31:00|183.99|181.19|184.09|181.29|184.09|181.29|183.99|181.19|0
1650342700000|2022-04-19 04:31:40|184.16|181.36|184.16|181.36|184.16|181.36|184.16|181.36|0
1650342710000|2022-04-19 04:31:50|184.13|181.33|184.09|181.29|184.13|181.33|184.09|181.29|0
1650342720000|2022-04-19 04:32:00|184.02|181.22|183.88|181.08|184.02|181.22|183.88|181.08|0
1650342730000|2022-04-19 04:32:10|184.06|181.26|184.02|181.22|184.06|181.26|183.99|181.19|0
1650342770000|2022-04-19 04:32:50|183.95|181.15|183.95|181.15|183.95|181.15|183.95|181.15|0
1650342790000|2022-04-19 04:33:10|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650342800000|2022-04-19 04:33:20|183.95|181.15|183.95|181.15|183.95|181.15|183.95|181.15|0
1650342840000|2022-04-19 04:34:00|184.02|181.22|184.09|181.29|184.09|181.29|184.02|181.22|0
1650342850000|2022-04-19 04:34:10|184.02|181.22|183.95|181.15|184.02|181.22|183.95|181.15|0
1650342860000|2022-04-19 04:34:20|183.99|181.19|183.95|181.15|183.99|181.19|183.95|181.15|0
1650342870000|2022-04-19 04:34:30|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650342880000|2022-04-19 04:34:40|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1650342900000|2022-04-19 04:35:00|183.67|180.87|183.67|180.87|183.67|180.87|183.67|180.87|0
1650342910000|2022-04-19 04:35:10|183.74|180.94|183.74|180.94|183.74|180.94|183.74|180.94|0
1650342950000|2022-04-19 04:35:50|183.7|180.9|183.7|180.9|183.7|180.9|183.7|180.9|0
1650342960000|2022-04-19 04:36:00|183.67|180.87|183.74|180.94|183.74|180.94|183.67|180.87|0
1650342970000|2022-04-19 04:36:10|183.77|180.97|183.81|181.01|183.81|181.01|183.77|180.97|0
1650343010000|2022-04-19 04:36:50|183.77|180.97|183.81|181.01|183.81|181.01|183.77|180.97|0
1650343030000|2022-04-19 04:37:10|183.77|180.97|183.81|181.01|183.81|181.01|183.77|180.97|0
1650343080000|2022-04-19 04:38:00|183.77|180.97|183.77|180.97|183.77|180.97|183.77|180.97|0
1650343090000|2022-04-19 04:38:10|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1650343140000|2022-04-19 04:39:00|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650343160000|2022-04-19 04:39:20|183.95|181.15|183.95|181.15|183.95|181.15|183.95|181.15|0
1650343210000|2022-04-19 04:40:10|184.02|181.22|184.02|181.22|184.02|181.22|183.95|181.15|0
1650343220000|2022-04-19 04:40:20|184.09|181.29|183.95|181.15|184.09|181.29|183.95|181.15|0
1650343230000|2022-04-19 04:40:30|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650343250000|2022-04-19 04:40:50|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1650343260000|2022-04-19 04:41:00|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650343270000|2022-04-19 04:41:10|183.84|181.04|183.84|181.04|183.84|181.04|183.84|181.04|0
1650343280000|2022-04-19 04:41:20|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650343310000|2022-04-19 04:41:50|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1650343320000|2022-04-19 04:42:00|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1650343350000|2022-04-19 04:42:30|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1650343420000|2022-04-19 04:43:40|183.8|181|183.8|181|183.8|181|183.8|181|0
1650343450000|2022-04-19 04:44:10|183.73|180.93|183.73|180.93|183.73|180.93|183.73|180.93|0
1650343520000|2022-04-19 04:45:20|183.77|180.97|183.77|180.97|183.77|180.97|183.77|180.97|0
1650343530000|2022-04-19 04:45:30|183.73|180.93|183.8|181|183.8|181|183.73|180.93|0
1650343540000|2022-04-19 04:45:40|183.77|180.97|183.73|180.93|183.77|180.97|183.73|180.93|0
1650343600000|2022-04-19 04:46:40|183.66|180.86|183.73|180.93|183.73|180.93|183.66|180.86|0
1650343610000|2022-04-19 04:46:50|183.66|180.86|183.66|180.86|183.66|180.86|183.66|180.86|0
1650343620000|2022-04-19 04:47:00|183.73|180.93|183.73|180.93|183.73|180.93|183.73|180.93|0
1650343630000|2022-04-19 04:47:10|183.8|181|183.77|180.97|183.8|181|183.77|180.97|0
1650343640000|2022-04-19 04:47:20|183.8|181|183.8|181|183.8|181|183.8|181|0
1650343710000|2022-04-19 04:48:30|183.73|180.93|183.66|180.86|183.73|180.93|183.66|180.86|0
1650343720000|2022-04-19 04:48:40|183.73|180.93|183.73|180.93|183.73|180.93|183.73|180.93|0
1650343740000|2022-04-19 04:49:00|183.66|180.86|183.66|180.86|183.7|180.9|183.66|180.86|0
1650343750000|2022-04-19 04:49:10|183.63|180.83|183.73|180.93|183.73|180.93|183.63|180.83|0
1650343780000|2022-04-19 04:49:40|183.66|180.86|183.66|180.86|183.66|180.86|183.66|180.86|0
1650343800000|2022-04-19 04:50:00|183.73|180.93|183.73|180.93|183.73|180.93|183.73|180.93|0
1650343820000|2022-04-19 04:50:20|183.8|181|183.73|180.93|183.8|181|183.73|180.93|0
1650343860000|2022-04-19 04:51:00|183.8|181|183.73|180.93|183.8|181|183.73|180.93|0
1650343900000|2022-04-19 04:51:40|183.8|181|183.8|181|183.8|181|183.8|181|0
1650343910000|2022-04-19 04:51:50|183.66|180.86|183.66|180.86|183.66|180.86|183.66|180.86|0
1650343970000|2022-04-19 04:52:50|183.59|180.79|183.52|180.72|183.59|180.79|183.52|180.72|0
1650343980000|2022-04-19 04:53:00|183.59|180.79|183.45|180.65|183.59|180.79|183.45|180.65|0
1650344030000|2022-04-19 04:53:50|183.38|180.58|183.38|180.58|183.38|180.58|183.38|180.58|0
1650344050000|2022-04-19 04:54:10|183.45|180.65|183.45|180.65|183.45|180.65|183.45|180.65|0
1650344060000|2022-04-19 04:54:20|183.38|180.58|183.38|180.58|183.38|180.58|183.38|180.58|0
1650344070000|2022-04-19 04:54:30|183.45|180.65|183.41|180.61|183.45|180.65|183.41|180.61|0
1650344080000|2022-04-19 04:54:40|183.45|180.65|183.38|180.58|183.45|180.65|183.38|180.58|0
1650344090000|2022-04-19 04:54:50|183.45|180.65|183.45|180.65|183.45|180.65|183.45|180.65|0
1650344160000|2022-04-19 04:56:00|183.41|180.61|183.38|180.58|183.45|180.65|183.38|180.58|0
1650344170000|2022-04-19 04:56:10|183.31|180.51|183.24|180.44|183.31|180.51|183.24|180.44|0
1650344180000|2022-04-19 04:56:20|183.2|180.4|183.24|180.44|183.24|180.44|183.2|180.4|0
1650344190000|2022-04-19 04:56:30|183.17|180.37|183.24|180.44|183.24|180.44|183.17|180.37|0
1650344340000|2022-04-19 04:59:00|183.31|180.51|183.31|180.51|183.31|180.51|183.31|180.51|0
1650344370000|2022-04-19 04:59:30|183.38|180.58|183.31|180.51|183.38|180.58|183.31|180.51|0
1650344390000|2022-04-19 04:59:50|183.3|180.5|183.3|180.5|183.3|180.5|183.3|180.5|0
1650344400000|2022-04-19 05:00:00|183.38|180.58|183.23|180.43|183.38|180.58|183.23|180.43|0
1650344410000|2022-04-19 05:00:10|183.16|180.36|183.2|180.4|183.2|180.4|183.09|180.29|0
1650344420000|2022-04-19 05:00:20|183.23|180.43|183.45|180.65|183.45|180.65|183.23|180.43|0
1650344430000|2022-04-19 05:00:30|183.66|180.86|183.59|180.79|183.66|180.86|183.59|180.79|0
1650344440000|2022-04-19 05:00:40|183.52|180.72|183.45|180.65|183.52|180.72|183.45|180.65|0
1650344460000|2022-04-19 05:01:00|183.37|180.57|183.3|180.5|183.37|180.57|183.3|180.5|0
1650344470000|2022-04-19 05:01:10|183.16|180.36|183.16|180.36|183.16|180.36|183.16|180.36|0
1650344480000|2022-04-19 05:01:20|183.3|180.5|183.3|180.5|183.37|180.57|183.3|180.5|0
1650344490000|2022-04-19 05:01:30|183.23|180.43|183.3|180.5|183.3|180.5|183.23|180.43|0
1650344500000|2022-04-19 05:01:40|183.37|180.57|183.44|180.64|183.44|180.64|183.37|180.57|0
1650344520000|2022-04-19 05:02:00|183.52|180.72|183.52|180.72|183.59|180.79|183.52|180.72|0
1650344530000|2022-04-19 05:02:10|183.51|180.71|183.51|180.71|183.51|180.71|183.51|180.71|0
1650344540000|2022-04-19 05:02:20|183.59|180.79|183.55|180.75|183.59|180.79|183.55|180.75|0
1650344550000|2022-04-19 05:02:30|183.59|180.79|183.59|180.79|183.66|180.86|183.59|180.79|0
1650344560000|2022-04-19 05:02:40|183.62|180.82|183.59|180.79|183.66|180.86|183.59|180.79|0
1650344570000|2022-04-19 05:02:50|183.62|180.82|183.51|180.71|183.62|180.82|183.51|180.71|0
1650344580000|2022-04-19 05:03:00|183.58|180.78|183.51|180.71|183.58|180.78|183.51|180.71|0
1650344590000|2022-04-19 05:03:10|183.55|180.75|183.55|180.75|183.55|180.75|183.55|180.75|0
1650344600000|2022-04-19 05:03:20|183.51|180.71|183.44|180.64|183.51|180.71|183.44|180.64|0
1650344610000|2022-04-19 05:03:30|183.48|180.68|183.51|180.71|183.51|180.71|183.48|180.68|0
1650344630000|2022-04-19 05:03:50|183.58|180.78|183.51|180.71|183.58|180.78|183.51|180.71|0
1650344640000|2022-04-19 05:04:00|183.58|180.78|183.65|180.85|183.65|180.85|183.58|180.78|0
1650344650000|2022-04-19 05:04:10|183.58|180.78|183.65|180.85|183.65|180.85|183.58|180.78|0
1650344660000|2022-04-19 05:04:20|183.58|180.78|183.65|180.85|183.65|180.85|183.58|180.78|0
1650344670000|2022-04-19 05:04:30|183.73|180.93|183.73|180.93|183.73|180.93|183.73|180.93|0
1650344680000|2022-04-19 05:04:40|183.8|181|183.8|181|183.8|181|183.8|181|0
1650344690000|2022-04-19 05:04:50|183.87|181.07|183.87|181.07|183.87|181.07|183.83|181.03|0
1650344700000|2022-04-19 05:05:00|183.8|181|183.83|181.03|183.83|181.03|183.8|181|0
1650344710000|2022-04-19 05:05:10|183.8|181|183.87|181.07|183.87|181.07|183.8|181|0
1650344720000|2022-04-19 05:05:20|183.94|181.14|183.94|181.14|183.94|181.14|183.94|181.14|0
1650344730000|2022-04-19 05:05:30|184.01|181.21|184.08|181.28|184.08|181.28|184.01|181.21|0
1650344740000|2022-04-19 05:05:40|184.01|181.21|183.94|181.14|184.01|181.21|183.94|181.14|0
1650344750000|2022-04-19 05:05:50|184.01|181.21|184.01|181.21|184.01|181.21|184.01|181.21|0
1650344760000|2022-04-19 05:06:00|184.04|181.24|184.08|181.28|184.08|181.28|184.04|181.24|0
1650344770000|2022-04-19 05:06:10|184.15|181.35|184.36|181.56|184.36|181.56|184.15|181.35|0
1650344790000|2022-04-19 05:06:30|184.43|181.63|184.43|181.63|184.43|181.63|184.43|181.63|0
1650344800000|2022-04-19 05:06:40|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1650344810000|2022-04-19 05:06:50|184.29|181.49|184.29|181.49|184.29|181.49|184.29|181.49|0
1650344820000|2022-04-19 05:07:00|184.15|181.35|184.15|181.35|184.22|181.42|184.15|181.35|0
1650344830000|2022-04-19 05:07:10|184.11|181.31|184.08|181.28|184.11|181.31|184.08|181.28|0
1650344850000|2022-04-19 05:07:30|184.01|181.21|184.01|181.21|184.01|181.21|184.01|181.21|0
1650344860000|2022-04-19 05:07:40|184.08|181.28|184.01|181.21|184.11|181.31|184.01|181.21|0
1650344870000|2022-04-19 05:07:50|184.04|181.24|184.08|181.28|184.08|181.28|184.04|181.24|0
1650344880000|2022-04-19 05:08:00|184.15|181.35|184.15|181.35|184.15|181.35|184.15|181.35|0
1650344900000|2022-04-19 05:08:20|184.22|181.42|184.22|181.42|184.22|181.42|184.22|181.42|0
1650344910000|2022-04-19 05:08:30|184.29|181.49|184.29|181.49|184.29|181.49|184.29|181.49|0
1650344920000|2022-04-19 05:08:40|184.32|181.52|184.22|181.42|184.32|181.52|184.22|181.42|0
1650344940000|2022-04-19 05:09:00|184.29|181.49|184.36|181.56|184.36|181.56|184.29|181.49|0
1650344950000|2022-04-19 05:09:10|184.32|181.52|184.32|181.52|184.32|181.52|184.32|181.52|0
1650344960000|2022-04-19 05:09:20|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1650344970000|2022-04-19 05:09:30|184.29|181.49|184.36|181.56|184.36|181.56|184.29|181.49|0
1650344980000|2022-04-19 05:09:40|184.32|181.52|184.32|181.52|184.32|181.52|184.32|181.52|0
1650344990000|2022-04-19 05:09:50|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1650345000000|2022-04-19 05:10:00|184.29|181.49|184.29|181.49|184.29|181.49|184.29|181.49|0
1650345010000|2022-04-19 05:10:10|184.36|181.56|184.36|181.56|184.36|181.56|184.29|181.49|0
1650345020000|2022-04-19 05:10:20|184.43|181.63|184.36|181.56|184.43|181.63|184.36|181.56|0
1650345040000|2022-04-19 05:10:40|184.39|181.59|184.36|181.56|184.39|181.59|184.36|181.56|0
1650345050000|2022-04-19 05:10:50|184.39|181.59|184.43|181.63|184.43|181.63|184.39|181.59|0
1650345060000|2022-04-19 05:11:00|184.5|181.7|184.36|181.56|184.5|181.7|184.36|181.56|0
1650345070000|2022-04-19 05:11:10|184.29|181.49|184.15|181.35|184.29|181.49|184.15|181.35|0
1650345080000|2022-04-19 05:11:20|184.18|181.38|184.18|181.38|184.22|181.42|184.15|181.35|0
1650345090000|2022-04-19 05:11:30|184.15|181.35|184.14|181.34|184.15|181.35|184.14|181.34|0
1650345100000|2022-04-19 05:11:40|184.18|181.38|184.22|181.42|184.22|181.42|184.18|181.38|0
1650345120000|2022-04-19 05:12:00|184.29|181.49|184.36|181.56|184.36|181.56|184.29|181.49|0
1650345140000|2022-04-19 05:12:20|184.39|181.59|184.43|181.63|184.43|181.63|184.36|181.56|0
1650345150000|2022-04-19 05:12:30|184.36|181.56|184.43|181.63|184.43|181.63|184.36|181.56|0
1650345160000|2022-04-19 05:12:40|184.36|181.56|184.43|181.63|184.43|181.63|184.36|181.56|0
1650345170000|2022-04-19 05:12:50|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1650345180000|2022-04-19 05:13:00|184.39|181.59|184.36|181.56|184.39|181.59|184.36|181.56|0
1650345190000|2022-04-19 05:13:10|184.43|181.63|184.43|181.63|184.43|181.63|184.43|181.63|0
1650345200000|2022-04-19 05:13:20|184.39|181.59|184.43|181.63|184.43|181.63|184.39|181.59|0
1650345210000|2022-04-19 05:13:30|184.5|181.7|184.5|181.7|184.5|181.7|184.5|181.7|0
1650345230000|2022-04-19 05:13:50|184.29|181.49|184.29|181.49|184.29|181.49|184.29|181.49|0
1650345240000|2022-04-19 05:14:00|184.36|181.56|184.29|181.49|184.36|181.56|184.29|181.49|0
1650345250000|2022-04-19 05:14:10|184.5|181.7|184.36|181.56|184.5|181.7|184.36|181.56|0
1650345270000|2022-04-19 05:14:30|184.43|181.63|184.43|181.63|184.43|181.63|184.39|181.59|0
1650345290000|2022-04-19 05:14:50|184.36|181.56|184.43|181.63|184.43|181.63|184.36|181.56|0
1650345300000|2022-04-19 05:15:00|184.36|181.56|184.43|181.63|184.43|181.63|184.36|181.56|0
1650345310000|2022-04-19 05:15:10|184.36|181.56|184.36|181.56|184.39|181.59|184.36|181.56|0
1650345320000|2022-04-19 05:15:20|184.43|181.63|184.43|181.63|184.43|181.63|184.43|181.63|0
1650345340000|2022-04-19 05:15:40|184.36|181.56|184.43|181.63|184.43|181.63|184.35|181.55|0
1650345360000|2022-04-19 05:16:00|184.5|181.7|184.5|181.7|184.5|181.7|184.5|181.7|0
1650345370000|2022-04-19 05:16:10|184.64|181.84|184.64|181.84|184.64|181.84|184.64|181.84|0
1650345390000|2022-04-19 05:16:30|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1650345400000|2022-04-19 05:16:40|184.5|181.7|184.57|181.77|184.57|181.77|184.5|181.7|0
1650345410000|2022-04-19 05:16:50|184.6|181.8|184.6|181.8|184.6|181.8|184.6|181.8|0
1650345420000|2022-04-19 05:17:00|184.64|181.84|184.71|181.91|184.71|181.91|184.64|181.84|0
1650345430000|2022-04-19 05:17:10|184.64|181.84|184.64|181.84|184.67|181.87|184.64|181.84|0
1650345440000|2022-04-19 05:17:20|184.67|181.87|184.71|181.91|184.71|181.91|184.67|181.87|0
1650345450000|2022-04-19 05:17:30|184.64|181.84|184.78|181.98|184.78|181.98|184.64|181.84|0
1650345480000|2022-04-19 05:18:00|184.74|181.94|184.78|181.98|184.78|181.98|184.74|181.94|0
1650345490000|2022-04-19 05:18:10|184.71|181.91|184.71|181.91|184.71|181.91|184.71|181.91|0
1650345520000|2022-04-19 05:18:40|184.67|181.87|184.71|181.91|184.71|181.91|184.64|181.84|0
1650345540000|2022-04-19 05:19:00|184.64|181.84|184.71|181.91|184.71|181.91|184.64|181.84|0
1650345560000|2022-04-19 05:19:20|184.67|181.87|184.64|181.84|184.67|181.87|184.64|181.84|0
1650345580000|2022-04-19 05:19:40|184.57|181.77|184.64|181.84|184.64|181.84|184.57|181.77|0
1650345590000|2022-04-19 05:19:50|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1650345610000|2022-04-19 05:20:10|184.56|181.76|184.56|181.76|184.56|181.76|184.56|181.76|0
1650345630000|2022-04-19 05:20:30|184.64|181.84|184.56|181.76|184.64|181.84|184.56|181.76|0
1650345650000|2022-04-19 05:20:50|184.6|181.8|184.64|181.84|184.64|181.84|184.6|181.8|0
1650345660000|2022-04-19 05:21:00|184.71|181.91|184.71|181.91|184.71|181.91|184.71|181.91|0
1650345670000|2022-04-19 05:21:10|184.64|181.84|184.64|181.84|184.64|181.84|184.64|181.84|0
1650345680000|2022-04-19 05:21:20|184.71|181.91|184.71|181.91|184.71|181.91|184.71|181.91|0
1650345690000|2022-04-19 05:21:30|184.64|181.84|184.64|181.84|184.64|181.84|184.64|181.84|0
1650345700000|2022-04-19 05:21:40|184.63|181.83|184.63|181.83|184.63|181.83|184.63|181.83|0
1650345720000|2022-04-19 05:22:00|184.71|181.91|184.71|181.91|184.71|181.91|184.71|181.91|0
1650345730000|2022-04-19 05:22:10|184.63|181.83|184.71|181.91|184.71|181.91|184.63|181.83|0
1650345750000|2022-04-19 05:22:30|184.63|181.83|184.63|181.83|184.63|181.83|184.63|181.83|0
1650345770000|2022-04-19 05:22:50|184.6|181.8|184.6|181.8|184.6|181.8|184.6|181.8|0
1650345780000|2022-04-19 05:23:00|184.56|181.76|184.63|181.83|184.63|181.83|184.56|181.76|0
1650345810000|2022-04-19 05:23:30|184.6|181.8|184.56|181.76|184.63|181.83|184.56|181.76|0
1650345820000|2022-04-19 05:23:40|184.63|181.83|184.63|181.83|184.63|181.83|184.56|181.76|0
1650345830000|2022-04-19 05:23:50|184.56|181.76|184.56|181.76|184.56|181.76|184.56|181.76|0
1650345840000|2022-04-19 05:24:00|184.6|181.8|184.63|181.83|184.63|181.83|184.6|181.8|0
1650345850000|2022-04-19 05:24:10|184.7|181.9|184.7|181.9|184.7|181.9|184.7|181.9|0
1650345860000|2022-04-19 05:24:20|184.63|181.83|184.63|181.83|184.7|181.9|184.63|181.83|0
1650345880000|2022-04-19 05:24:40|184.7|181.9|184.7|181.9|184.7|181.9|184.7|181.9|0
1650345890000|2022-04-19 05:24:50|184.63|181.83|184.56|181.76|184.63|181.83|184.56|181.76|0
1650345900000|2022-04-19 05:25:00|184.63|181.83|184.63|181.83|184.63|181.83|184.63|181.83|0
1650345910000|2022-04-19 05:25:10|184.6|181.8|184.56|181.76|184.63|181.83|184.56|181.76|0
1650345950000|2022-04-19 05:25:50|184.49|181.69|184.49|181.69|184.49|181.69|184.49|181.69|0
1650345960000|2022-04-19 05:26:00|184.28|181.48|184.28|181.48|184.28|181.48|184.28|181.48|0
1650345970000|2022-04-19 05:26:10|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1650345990000|2022-04-19 05:26:30|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1650346000000|2022-04-19 05:26:40|184.49|181.69|184.49|181.69|184.56|181.76|184.49|181.69|0
1650346010000|2022-04-19 05:26:50|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1650346020000|2022-04-19 05:27:00|184.49|181.69|184.49|181.69|184.49|181.69|184.49|181.69|0
1650346050000|2022-04-19 05:27:30|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1650346080000|2022-04-19 05:28:00|184.35|181.55|184.42|181.62|184.42|181.62|184.35|181.55|0
1650346120000|2022-04-19 05:28:40|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1650346130000|2022-04-19 05:28:50|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1650346140000|2022-04-19 05:29:00|184.49|181.69|184.49|181.69|184.49|181.69|184.49|181.69|0
1650346150000|2022-04-19 05:29:10|184.42|181.62|184.35|181.55|184.42|181.62|184.35|181.55|0
1650346160000|2022-04-19 05:29:20|184.39|181.59|184.42|181.62|184.42|181.62|184.39|181.59|0
1650346170000|2022-04-19 05:29:30|184.39|181.59|184.35|181.55|184.39|181.59|184.35|181.55|0
1650346180000|2022-04-19 05:29:40|184.42|181.62|184.35|181.55|184.42|181.62|184.35|181.55|0
1650346190000|2022-04-19 05:29:50|184.28|181.48|184.35|181.55|184.35|181.55|184.28|181.48|0
1650346200000|2022-04-19 05:30:00|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1650346210000|2022-04-19 05:30:10|184.49|181.69|184.49|181.69|184.49|181.69|184.42|181.62|0
1650346220000|2022-04-19 05:30:20|184.42|181.62|184.49|181.69|184.49|181.69|184.42|181.62|0
1650346230000|2022-04-19 05:30:30|184.46|181.66|184.49|181.69|184.49|181.69|184.42|181.62|0
1650346240000|2022-04-19 05:30:40|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1650346260000|2022-04-19 05:31:00|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1650346270000|2022-04-19 05:31:10|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1650346290000|2022-04-19 05:31:30|184.49|181.69|184.49|181.69|184.49|181.69|184.49|181.69|0
1650346310000|2022-04-19 05:31:50|184.42|181.62|184.49|181.69|184.49|181.69|184.42|181.62|0
1650346320000|2022-04-19 05:32:00|184.42|181.62|184.49|181.69|184.49|181.69|184.42|181.62|0
1650346330000|2022-04-19 05:32:10|184.56|181.76|184.49|181.69|184.56|181.76|184.49|181.69|0
1650346340000|2022-04-19 05:32:20|184.42|181.62|184.45|181.65|184.45|181.65|184.42|181.62|0
1650346350000|2022-04-19 05:32:30|184.49|181.69|184.42|181.62|184.49|181.69|184.42|181.62|0
1650346360000|2022-04-19 05:32:40|184.49|181.69|184.49|181.69|184.49|181.69|184.49|181.69|0
1650346370000|2022-04-19 05:32:50|184.53|181.73|184.49|181.69|184.53|181.73|184.49|181.69|0
1650346390000|2022-04-19 05:33:10|184.42|181.62|184.49|181.69|184.49|181.69|184.42|181.62|0
1650346400000|2022-04-19 05:33:20|184.56|181.76|184.49|181.69|184.56|181.76|184.49|181.69|0
1650346410000|2022-04-19 05:33:30|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1650346420000|2022-04-19 05:33:40|184.49|181.69|184.49|181.69|184.49|181.69|184.49|181.69|0
1650346460000|2022-04-19 05:34:20|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1650346470000|2022-04-19 05:34:30|184.45|181.65|184.56|181.76|184.56|181.76|184.45|181.65|0
1650346480000|2022-04-19 05:34:40|184.6|181.8|184.63|181.83|184.63|181.83|184.6|181.8|0
1650346500000|2022-04-19 05:35:00|184.7|181.9|184.77|181.97|184.77|181.97|184.7|181.9|0
1650346520000|2022-04-19 05:35:20|184.7|181.9|184.7|181.9|184.7|181.9|184.7|181.9|0
1650346530000|2022-04-19 05:35:30|184.74|181.94|184.7|181.9|184.77|181.97|184.7|181.9|0
1650346540000|2022-04-19 05:35:40|184.63|181.83|184.49|181.69|184.63|181.83|184.49|181.69|0
1650346550000|2022-04-19 05:35:50|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1650346560000|2022-04-19 05:36:00|184.45|181.65|184.42|181.62|184.45|181.65|184.42|181.62|0
1650346570000|2022-04-19 05:36:10|184.49|181.69|184.49|181.69|184.49|181.69|184.49|181.69|0
1650346580000|2022-04-19 05:36:20|184.45|181.65|184.49|181.69|184.49|181.69|184.45|181.65|0
1650346590000|2022-04-19 05:36:30|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1650346600000|2022-04-19 05:36:40|184.35|181.55|184.42|181.62|184.42|181.62|184.35|181.55|0
1650346630000|2022-04-19 05:37:10|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1650346640000|2022-04-19 05:37:20|184.42|181.62|184.42|181.62|184.42|181.62|184.35|181.55|0
1650346650000|2022-04-19 05:37:30|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1650346660000|2022-04-19 05:37:40|184.34|181.54|184.34|181.54|184.34|181.54|184.34|181.54|0
1650346670000|2022-04-19 05:37:50|184.38|181.58|184.42|181.62|184.42|181.62|184.38|181.58|0
1650346680000|2022-04-19 05:38:00|184.38|181.58|184.42|181.62|184.42|181.62|184.38|181.58|0
1650346690000|2022-04-19 05:38:10|184.45|181.65|184.49|181.69|184.49|181.69|184.45|181.65|0
1650346700000|2022-04-19 05:38:20|184.56|181.76|184.52|181.72|184.56|181.76|184.49|181.69|0
1650346710000|2022-04-19 05:38:30|184.49|181.69|184.52|181.72|184.52|181.72|184.49|181.69|0
1650346720000|2022-04-19 05:38:40|184.49|181.69|184.49|181.69|184.49|181.69|184.49|181.69|0
1650346740000|2022-04-19 05:39:00|184.52|181.72|184.49|181.69|184.52|181.72|184.49|181.69|0
1650346770000|2022-04-19 05:39:30|184.41|181.61|184.34|181.54|184.41|181.61|184.34|181.54|0
1650346780000|2022-04-19 05:39:40|184.41|181.61|184.41|181.61|184.41|181.61|184.41|181.61|0
1650346790000|2022-04-19 05:39:50|184.49|181.69|184.41|181.61|184.49|181.69|184.41|181.61|0
1650346800000|2022-04-19 05:40:00|184.49|181.69|184.49|181.69|184.49|181.69|184.49|181.69|0
1650346810000|2022-04-19 05:40:10|184.56|181.76|184.56|181.76|184.59|181.79|184.56|181.76|0
1650346820000|2022-04-19 05:40:20|184.49|181.69|184.49|181.69|184.49|181.69|184.41|181.61|0
1650346830000|2022-04-19 05:40:30|184.56|181.76|184.56|181.76|184.56|181.76|184.56|181.76|0
1650346840000|2022-04-19 05:40:40|184.52|181.72|184.48|181.68|184.52|181.72|184.48|181.68|0
1650346850000|2022-04-19 05:40:50|184.41|181.61|184.41|181.61|184.41|181.61|184.41|181.61|0
1650346860000|2022-04-19 05:41:00|184.34|181.54|184.34|181.54|184.34|181.54|184.34|181.54|0
1650346910000|2022-04-19 05:41:50|184.38|181.58|184.41|181.61|184.48|181.68|184.38|181.58|0
1650346920000|2022-04-19 05:42:00|184.34|181.54|184.41|181.61|184.41|181.61|184.34|181.54|0
1650346930000|2022-04-19 05:42:10|184.48|181.68|184.48|181.68|184.48|181.68|184.48|181.68|0
1650346940000|2022-04-19 05:42:20|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1650346950000|2022-04-19 05:42:30|184.48|181.68|184.48|181.68|184.48|181.68|184.48|181.68|0
1650346970000|2022-04-19 05:42:50|184.41|181.61|184.41|181.61|184.48|181.68|184.41|181.61|0
1650346980000|2022-04-19 05:43:00|184.48|181.68|184.45|181.65|184.48|181.68|184.45|181.65|0
1650346990000|2022-04-19 05:43:10|184.41|181.61|184.41|181.61|184.45|181.65|184.41|181.61|0
1650347000000|2022-04-19 05:43:20|184.34|181.54|184.41|181.61|184.41|181.61|184.34|181.54|0
1650347020000|2022-04-19 05:43:40|184.34|181.54|184.34|181.54|184.34|181.54|184.34|181.54|0
1650347030000|2022-04-19 05:43:50|184.27|181.47|184.27|181.47|184.27|181.47|184.27|181.47|0
1650347040000|2022-04-19 05:44:00|184.2|181.4|184.2|181.4|184.2|181.4|184.2|181.4|0
1650347050000|2022-04-19 05:44:10|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1650347060000|2022-04-19 05:44:20|184.13|181.33|184.17|181.37|184.2|181.4|184.13|181.33|0
1650347070000|2022-04-19 05:44:30|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1650347080000|2022-04-19 05:44:40|184.2|181.4|184.2|181.4|184.2|181.4|184.2|181.4|0
1650347090000|2022-04-19 05:44:50|184.27|181.47|184.27|181.47|184.27|181.47|184.2|181.4|0
1650347100000|2022-04-19 05:45:00|184.2|181.4|184.27|181.47|184.27|181.47|184.2|181.4|0
1650347110000|2022-04-19 05:45:10|184.31|181.51|184.34|181.54|184.34|181.54|184.31|181.51|0
1650347120000|2022-04-19 05:45:20|184.27|181.47|184.27|181.47|184.27|181.47|184.27|181.47|0
1650347150000|2022-04-19 05:45:50|184.31|181.51|184.27|181.47|184.31|181.51|184.27|181.47|0
1650347160000|2022-04-19 05:46:00|184.2|181.4|184.2|181.4|184.2|181.4|184.2|181.4|0
1650347170000|2022-04-19 05:46:10|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1650347180000|2022-04-19 05:46:20|184.2|181.4|184.2|181.4|184.2|181.4|184.17|181.37|0
1650347190000|2022-04-19 05:46:30|184.27|181.47|184.27|181.47|184.27|181.47|184.27|181.47|0
1650347200000|2022-04-19 05:46:40|184.34|181.54|184.34|181.54|184.34|181.54|184.34|181.54|0
1650347230000|2022-04-19 05:47:10|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1650347240000|2022-04-19 05:47:20|184.52|181.72|184.55|181.75|184.55|181.75|184.52|181.72|0
1650347250000|2022-04-19 05:47:30|184.52|181.72|184.55|181.75|184.55|181.75|184.48|181.68|0
1650347260000|2022-04-19 05:47:40|184.48|181.68|184.48|181.68|184.55|181.75|184.48|181.68|0
1650347280000|2022-04-19 05:48:00|184.41|181.61|184.41|181.61|184.45|181.65|184.41|181.61|0
1650347290000|2022-04-19 05:48:10|184.38|181.58|184.41|181.61|184.41|181.61|184.38|181.58|0
1650347300000|2022-04-19 05:48:20|184.48|181.68|184.41|181.61|184.48|181.68|184.41|181.61|0
1650347310000|2022-04-19 05:48:30|184.34|181.54|184.34|181.54|184.34|181.54|184.34|181.54|0
1650347320000|2022-04-19 05:48:40|184.27|181.47|184.27|181.47|184.27|181.47|184.27|181.47|0
1650347330000|2022-04-19 05:48:50|184.2|181.4|184.27|181.47|184.27|181.47|184.2|181.4|0
1650347340000|2022-04-19 05:49:00|184.34|181.54|184.34|181.54|184.34|181.54|184.34|181.54|0
1650347370000|2022-04-19 05:49:30|184.41|181.61|184.41|181.61|184.41|181.61|184.41|181.61|0
1650347400000|2022-04-19 05:50:00|184.34|181.54|184.34|181.54|184.34|181.54|184.34|181.54|0
1650347410000|2022-04-19 05:50:10|184.41|181.61|184.34|181.54|184.41|181.61|184.34|181.54|0
1650347420000|2022-04-19 05:50:20|184.38|181.58|184.41|181.61|184.41|181.61|184.38|181.58|0
1650347440000|2022-04-19 05:50:40|184.34|181.54|184.34|181.54|184.34|181.54|184.34|181.54|0
1650347450000|2022-04-19 05:50:50|184.31|181.51|184.34|181.54|184.34|181.54|184.31|181.51|0
1650347460000|2022-04-19 05:51:00|184.31|181.51|184.27|181.47|184.34|181.54|184.27|181.47|0
1650347480000|2022-04-19 05:51:20|184.34|181.54|184.34|181.54|184.34|181.54|184.34|181.54|0
1650347490000|2022-04-19 05:51:30|184.27|181.47|184.27|181.47|184.27|181.47|184.27|181.47|0
1650347510000|2022-04-19 05:51:50|184.2|181.4|184.27|181.47|184.27|181.47|184.2|181.4|0
1650347520000|2022-04-19 05:52:00|184.2|181.4|184.2|181.4|184.27|181.47|184.2|181.4|0
1650347530000|2022-04-19 05:52:10|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1650347540000|2022-04-19 05:52:20|184.2|181.4|184.13|181.33|184.2|181.4|184.13|181.33|0
1650347550000|2022-04-19 05:52:30|184.16|181.36|184.16|181.36|184.16|181.36|184.16|181.36|0
1650347560000|2022-04-19 05:52:40|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1650347570000|2022-04-19 05:52:50|184.2|181.4|184.13|181.33|184.2|181.4|184.13|181.33|0
1650347580000|2022-04-19 05:53:00|184.2|181.4|184.2|181.4|184.2|181.4|184.2|181.4|0
1650347590000|2022-04-19 05:53:10|184.16|181.36|184.16|181.36|184.2|181.4|184.16|181.36|0
1650347600000|2022-04-19 05:53:20|184.2|181.4|184.2|181.4|184.2|181.4|184.2|181.4|0
1650347620000|2022-04-19 05:53:40|184.16|181.36|184.16|181.36|184.16|181.36|184.16|181.36|0
1650347630000|2022-04-19 05:53:50|184.13|181.33|183.91|181.11|184.13|181.33|183.91|181.11|0
1650347640000|2022-04-19 05:54:00|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1650347660000|2022-04-19 05:54:20|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1650347670000|2022-04-19 05:54:30|183.98|181.18|183.88|181.08|183.98|181.18|183.88|181.08|0
1650347680000|2022-04-19 05:54:40|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1650347690000|2022-04-19 05:54:50|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1650347700000|2022-04-19 05:55:00|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1650347720000|2022-04-19 05:55:20|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1650347730000|2022-04-19 05:55:30|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1650347740000|2022-04-19 05:55:40|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1650347770000|2022-04-19 05:56:10|184.12|181.32|184.12|181.32|184.12|181.32|184.12|181.32|0
1650347780000|2022-04-19 05:56:20|184.27|181.47|184.27|181.47|184.27|181.47|184.2|181.4|0
1650347790000|2022-04-19 05:56:30|184.2|181.4|184.2|181.4|184.2|181.4|184.2|181.4|0
1650347820000|2022-04-19 05:57:00|184.27|181.47|184.27|181.47|184.27|181.47|184.27|181.47|0
1650347830000|2022-04-19 05:57:10|184.3|181.5|184.34|181.54|184.34|181.54|184.27|181.47|0
1650347840000|2022-04-19 05:57:20|184.27|181.47|184.34|181.54|184.34|181.54|184.27|181.47|0
1650347870000|2022-04-19 05:57:50|184.41|181.61|184.55|181.75|184.55|181.75|184.41|181.61|0
1650347880000|2022-04-19 05:58:00|184.48|181.68|184.48|181.68|184.51|181.71|184.48|181.68|0
1650347900000|2022-04-19 05:58:20|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1650347910000|2022-04-19 05:58:30|184.51|181.71|184.48|181.68|184.51|181.71|184.48|181.68|0
1650347920000|2022-04-19 05:58:40|184.41|181.61|184.41|181.61|184.41|181.61|184.41|181.61|0
1650347940000|2022-04-19 05:59:00|184.48|181.68|184.48|181.68|184.48|181.68|184.48|181.68|0
1650347950000|2022-04-19 05:59:10|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1650347970000|2022-04-19 05:59:30|184.62|181.82|184.69|181.89|184.69|181.89|184.62|181.82|0
1650347980000|2022-04-19 05:59:40|184.62|181.82|184.69|181.89|184.76|181.96|184.62|181.82|0
1650347990000|2022-04-19 05:59:50|184.73|181.93|184.76|181.96|184.83|182.03|184.73|181.93|0
1650348000000|2022-04-19 06:00:00|184.83|182.03|185.04|182.24|185.11|182.31|184.83|182.03|0
1650348010000|2022-04-19 06:00:10|184.97|182.17|184.97|182.17|184.97|182.17|184.97|182.17|0
1650348020000|2022-04-19 06:00:20|184.9|182.1|184.69|181.89|184.9|182.1|184.69|181.89|0
1650348030000|2022-04-19 06:00:30|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650348040000|2022-04-19 06:00:40|184.83|182.03|185.18|182.38|185.18|182.38|184.83|182.03|0
1650348050000|2022-04-19 06:00:50|185.47|182.67|185.25|182.45|185.47|182.67|185.25|182.45|0
1650348060000|2022-04-19 06:01:00|185.11|182.31|184.97|182.17|185.11|182.31|184.97|182.17|0
1650348070000|2022-04-19 06:01:10|184.9|182.1|184.76|181.96|184.9|182.1|184.76|181.96|0
1650348080000|2022-04-19 06:01:20|184.8|182|184.8|182|184.8|182|184.8|182|0
1650348090000|2022-04-19 06:01:30|184.76|181.96|184.55|181.75|184.76|181.96|184.55|181.75|0
1650348100000|2022-04-19 06:01:40|184.58|181.78|184.62|181.82|184.62|181.82|184.58|181.78|0
1650348110000|2022-04-19 06:01:50|184.69|181.89|184.62|181.82|184.69|181.89|184.62|181.82|0
1650348120000|2022-04-19 06:02:00|184.48|181.68|184.37|181.57|184.48|181.68|184.37|181.57|0
1650348130000|2022-04-19 06:02:10|184.4|181.6|184.4|181.6|184.55|181.75|184.4|181.6|0
1650348140000|2022-04-19 06:02:20|184.48|181.68|184.55|181.75|184.55|181.75|184.48|181.68|0
1650348150000|2022-04-19 06:02:30|184.62|181.82|184.55|181.75|184.62|181.82|184.55|181.75|0
1650348160000|2022-04-19 06:02:40|184.62|181.82|184.69|181.89|184.69|181.89|184.62|181.82|0
1650348170000|2022-04-19 06:02:50|184.62|181.82|184.69|181.89|184.69|181.89|184.62|181.82|0
1650348180000|2022-04-19 06:03:00|184.62|181.82|184.62|181.82|184.62|181.82|184.62|181.82|0
1650348190000|2022-04-19 06:03:10|184.55|181.75|184.62|181.82|184.62|181.82|184.55|181.75|0
1650348200000|2022-04-19 06:03:20|184.55|181.75|184.62|181.82|184.62|181.82|184.55|181.75|0
1650348210000|2022-04-19 06:03:30|184.65|181.85|184.69|181.89|184.69|181.89|184.62|181.82|0
1650348220000|2022-04-19 06:03:40|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1650348240000|2022-04-19 06:04:00|184.9|182.1|184.9|182.1|184.9|182.1|184.9|182.1|0
1650348250000|2022-04-19 06:04:10|184.94|182.14|184.83|182.03|184.94|182.14|184.83|182.03|0
1650348260000|2022-04-19 06:04:20|184.9|182.1|184.76|181.96|184.9|182.1|184.76|181.96|0
1650348270000|2022-04-19 06:04:30|184.69|181.89|184.69|181.89|184.72|181.92|184.69|181.89|0
1650348280000|2022-04-19 06:04:40|184.76|181.96|184.76|181.96|184.9|182.1|184.76|181.96|0
1650348300000|2022-04-19 06:05:00|184.62|181.82|184.76|181.96|184.76|181.96|184.62|181.82|0
1650348310000|2022-04-19 06:05:10|184.83|182.03|184.83|182.03|184.9|182.1|184.83|182.03|0
1650348320000|2022-04-19 06:05:20|184.86|182.06|184.97|182.17|184.97|182.17|184.86|182.06|0
1650348330000|2022-04-19 06:05:30|185.01|182.21|184.97|182.17|185.01|182.21|184.97|182.17|0
1650348340000|2022-04-19 06:05:40|185.04|182.24|184.97|182.17|185.04|182.24|184.97|182.17|0
1650348350000|2022-04-19 06:05:50|185.01|182.21|185.04|182.24|185.04|182.24|185.01|182.21|0
1650348360000|2022-04-19 06:06:00|185.18|182.38|185.18|182.38|185.18|182.38|185.18|182.38|0
1650348370000|2022-04-19 06:06:10|185.25|182.45|185.25|182.45|185.32|182.52|185.25|182.45|0
1650348380000|2022-04-19 06:06:20|185.32|182.52|185.11|182.31|185.32|182.52|185.11|182.31|0
1650348390000|2022-04-19 06:06:30|185.04|182.24|184.9|182.1|185.11|182.31|184.9|182.1|0
1650348400000|2022-04-19 06:06:40|184.97|182.17|184.97|182.17|184.97|182.17|184.97|182.17|0
1650348410000|2022-04-19 06:06:50|184.93|182.13|184.9|182.1|184.93|182.13|184.9|182.1|0
1650348420000|2022-04-19 06:07:00|184.76|181.96|184.79|181.99|184.79|181.99|184.76|181.96|0
1650348430000|2022-04-19 06:07:10|184.76|181.96|184.76|181.96|184.76|181.96|184.69|181.89|0
1650348440000|2022-04-19 06:07:20|184.79|181.99|184.76|181.96|184.79|181.99|184.72|181.92|0
1650348450000|2022-04-19 06:07:30|184.61|181.81|184.68|181.88|184.69|181.89|184.61|181.81|0
1650348460000|2022-04-19 06:07:40|184.61|181.81|184.4|181.6|184.61|181.81|184.4|181.6|0
1650348470000|2022-04-19 06:07:50|184.33|181.53|184.4|181.6|184.4|181.6|184.33|181.53|0
1650348480000|2022-04-19 06:08:00|184.47|181.67|184.4|181.6|184.47|181.67|184.4|181.6|0
1650348490000|2022-04-19 06:08:10|184.33|181.53|184.26|181.46|184.33|181.53|184.26|181.46|0
1650348500000|2022-04-19 06:08:20|184.19|181.39|183.98|181.18|184.19|181.39|183.98|181.18|0
1650348510000|2022-04-19 06:08:30|183.91|181.11|183.84|181.04|183.91|181.11|183.84|181.04|0
1650348520000|2022-04-19 06:08:40|183.77|180.97|183.77|180.97|183.77|180.97|183.77|180.97|0
1650348530000|2022-04-19 06:08:50|183.48|180.68|183.63|180.83|183.63|180.83|183.48|180.68|0
1650348540000|2022-04-19 06:09:00|183.56|180.76|183.63|180.83|183.63|180.83|183.56|180.76|0
1650348550000|2022-04-19 06:09:10|183.48|180.68|183.41|180.61|183.48|180.68|183.41|180.61|0
1650348560000|2022-04-19 06:09:20|183.48|180.68|183.41|180.61|183.48|180.68|183.34|180.54|0
1650348570000|2022-04-19 06:09:30|183.34|180.54|183.34|180.54|183.34|180.54|183.34|180.54|0
1650348580000|2022-04-19 06:09:40|183.38|180.58|183.48|180.68|183.48|180.68|183.38|180.58|0
1650348590000|2022-04-19 06:09:50|183.59|180.79|183.63|180.83|183.63|180.83|183.59|180.79|0
1650348600000|2022-04-19 06:10:00|183.7|180.9|183.77|180.97|183.77|180.97|183.7|180.9|0
1650348610000|2022-04-19 06:10:10|183.7|180.9|183.91|181.11|183.91|181.11|183.7|180.9|0
1650348620000|2022-04-19 06:10:20|183.98|181.18|183.91|181.11|183.98|181.18|183.84|181.04|0
1650348630000|2022-04-19 06:10:30|183.84|181.04|183.91|181.11|183.91|181.11|183.84|181.04|0
1650348640000|2022-04-19 06:10:40|183.84|181.04|183.77|180.97|183.84|181.04|183.77|180.97|0
1650348650000|2022-04-19 06:10:50|183.84|181.04|183.84|181.04|183.84|181.04|183.84|181.04|0
1650348660000|2022-04-19 06:11:00|183.77|180.97|183.77|180.97|183.77|180.97|183.77|180.97|0
1650348670000|2022-04-19 06:11:10|183.84|181.04|183.84|181.04|183.84|181.04|183.84|181.04|0
1650348680000|2022-04-19 06:11:20|183.91|181.11|183.91|181.11|183.91|181.11|183.84|181.04|0
1650348690000|2022-04-19 06:11:30|183.84|181.04|183.98|181.18|183.98|181.18|183.84|181.04|0
1650348710000|2022-04-19 06:11:50|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1650348720000|2022-04-19 06:12:00|183.84|181.04|183.84|181.04|183.98|181.18|183.84|181.04|0
1650348730000|2022-04-19 06:12:10|183.73|180.93|183.84|181.04|183.84|181.04|183.73|180.93|0
1650348740000|2022-04-19 06:12:20|183.87|181.07|183.87|181.07|183.87|181.07|183.87|181.07|0
1650348750000|2022-04-19 06:12:30|183.84|181.04|183.91|181.11|183.98|181.18|183.84|181.04|0
1650348760000|2022-04-19 06:12:40|183.84|181.04|183.91|181.11|183.91|181.11|183.84|181.04|0
1650348770000|2022-04-19 06:12:50|183.84|181.04|183.76|180.96|183.84|181.04|183.76|180.96|0
1650348780000|2022-04-19 06:13:00|183.69|180.89|183.48|180.68|183.69|180.89|183.41|180.61|0
1650348790000|2022-04-19 06:13:10|183.41|180.61|183.41|180.61|183.48|180.68|183.41|180.61|0
1650348800000|2022-04-19 06:13:20|183.34|180.54|183.45|180.65|183.45|180.65|183.34|180.54|0
1650348810000|2022-04-19 06:13:30|183.55|180.75|183.62|180.82|183.62|180.82|183.55|180.75|0
1650348820000|2022-04-19 06:13:40|183.69|180.89|183.69|180.89|183.69|180.89|183.69|180.89|0
1650348830000|2022-04-19 06:13:50|183.76|180.96|183.83|181.03|183.83|181.03|183.76|180.96|0
1650348840000|2022-04-19 06:14:00|183.8|181|183.83|181.03|183.83|181.03|183.8|181|0
1650348850000|2022-04-19 06:14:10|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1650348860000|2022-04-19 06:14:20|183.83|181.03|183.83|181.03|183.87|181.07|183.83|181.03|0
1650348870000|2022-04-19 06:14:30|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1650348890000|2022-04-19 06:14:50|183.34|180.54|183.27|180.47|183.41|180.61|183.27|180.47|0
1650348900000|2022-04-19 06:15:00|183.2|180.4|183.2|180.4|183.2|180.4|183.2|180.4|0
1650348910000|2022-04-19 06:15:10|183.27|180.47|183.34|180.54|183.34|180.54|183.27|180.47|0
1650348920000|2022-04-19 06:15:20|183.41|180.61|183.41|180.61|183.48|180.68|183.41|180.61|0
1650348930000|2022-04-19 06:15:30|183.48|180.68|183.62|180.82|183.62|180.82|183.41|180.61|0
1650348940000|2022-04-19 06:15:40|183.69|180.89|183.69|180.89|183.69|180.89|183.69|180.89|0
1650348950000|2022-04-19 06:15:50|183.66|180.86|183.69|180.89|183.69|180.89|183.62|180.82|0
1650348960000|2022-04-19 06:16:00|183.62|180.82|183.48|180.68|183.62|180.82|183.48|180.68|0
1650348970000|2022-04-19 06:16:10|183.55|180.75|183.48|180.68|183.55|180.75|183.48|180.68|0
1650348980000|2022-04-19 06:16:20|183.45|180.65|183.41|180.61|183.45|180.65|183.41|180.61|0
1650348990000|2022-04-19 06:16:30|183.34|180.54|183.27|180.47|183.34|180.54|183.27|180.47|0
1650349000000|2022-04-19 06:16:40|183.2|180.4|183.27|180.47|183.27|180.47|183.2|180.4|0
1650349010000|2022-04-19 06:16:50|183.34|180.54|183.41|180.61|183.41|180.61|183.34|180.54|0
1650349020000|2022-04-19 06:17:00|183.34|180.54|183.2|180.4|183.34|180.54|183.2|180.4|0
1650349030000|2022-04-19 06:17:10|183.13|180.33|183.13|180.33|183.13|180.33|183.13|180.33|0
1650349040000|2022-04-19 06:17:20|183.06|180.26|183.06|180.26|183.06|180.26|183.06|180.26|0
1650349050000|2022-04-19 06:17:30|182.99|180.19|183.03|180.23|183.03|180.23|182.99|180.19|0
1650349060000|2022-04-19 06:17:40|182.85|180.05|182.57|179.77|182.92|180.12|182.57|179.77|0
1650349070000|2022-04-19 06:17:50|182.64|179.84|182.57|179.77|182.64|179.84|182.57|179.77|0
1650349080000|2022-04-19 06:18:00|182.64|179.84|182.57|179.77|182.64|179.84|182.5|179.7|0
1650349090000|2022-04-19 06:18:10|182.64|179.84|182.71|179.91|182.71|179.91|182.64|179.84|0
1650349100000|2022-04-19 06:18:20|182.78|179.98|182.78|179.98|182.78|179.98|182.71|179.91|0
1650349110000|2022-04-19 06:18:30|182.85|180.05|182.78|179.98|182.85|180.05|182.78|179.98|0
1650349120000|2022-04-19 06:18:40|182.92|180.12|182.85|180.05|182.92|180.12|182.85|180.05|0
1650349130000|2022-04-19 06:18:50|182.92|180.12|182.92|180.12|182.92|180.12|182.92|180.12|0
1650349140000|2022-04-19 06:19:00|182.78|179.98|182.71|179.91|182.78|179.98|182.71|179.91|0
1650349150000|2022-04-19 06:19:10|182.64|179.84|182.64|179.84|182.64|179.84|182.64|179.84|0
1650349160000|2022-04-19 06:19:20|182.71|179.91|182.92|180.12|182.92|180.12|182.71|179.91|0
1650349170000|2022-04-19 06:19:30|182.88|180.08|182.92|180.12|182.92|180.12|182.88|180.08|0
1650349180000|2022-04-19 06:19:40|182.99|180.19|183.09|180.29|183.09|180.29|182.99|180.19|0
1650349190000|2022-04-19 06:19:50|183.06|180.26|183.09|180.29|183.13|180.33|183.06|180.26|0
1650349200000|2022-04-19 06:20:00|183.13|180.33|183.06|180.26|183.13|180.33|183.06|180.26|0
1650349210000|2022-04-19 06:20:10|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1650349220000|2022-04-19 06:20:20|182.85|180.05|182.92|180.12|182.92|180.12|182.85|180.05|0
1650349230000|2022-04-19 06:20:30|182.88|180.08|182.85|180.05|182.88|180.08|182.85|180.05|0
1650349240000|2022-04-19 06:20:40|182.92|180.12|183.06|180.26|183.06|180.26|182.92|180.12|0
1650349250000|2022-04-19 06:20:50|183.02|180.22|183.02|180.22|183.02|180.22|182.99|180.19|0
1650349260000|2022-04-19 06:21:00|183.13|180.33|182.99|180.19|183.13|180.33|182.99|180.19|0
1650349270000|2022-04-19 06:21:10|182.95|180.15|182.92|180.12|182.95|180.15|182.92|180.12|0
1650349280000|2022-04-19 06:21:20|183.13|180.33|183.13|180.33|183.13|180.33|183.13|180.33|0
1650349290000|2022-04-19 06:21:30|183.06|180.26|183.06|180.26|183.06|180.26|183.06|180.26|0
1650349300000|2022-04-19 06:21:40|182.99|180.19|182.95|180.15|182.99|180.19|182.92|180.12|0
1650349310000|2022-04-19 06:21:50|182.99|180.19|182.92|180.12|182.99|180.19|182.92|180.12|0
1650349320000|2022-04-19 06:22:00|182.95|180.15|182.85|180.05|182.95|180.15|182.85|180.05|0
1650349330000|2022-04-19 06:22:10|182.78|179.98|182.78|179.98|182.78|179.98|182.78|179.98|0
1650349340000|2022-04-19 06:22:20|182.81|180.01|182.81|180.01|182.81|180.01|182.81|180.01|0
1650349350000|2022-04-19 06:22:30|182.78|179.98|182.85|180.05|182.85|180.05|182.78|179.98|0
1650349360000|2022-04-19 06:22:40|182.78|179.98|182.64|179.84|182.78|179.98|182.64|179.84|0
1650349380000|2022-04-19 06:23:00|182.57|179.77|182.53|179.73|182.57|179.77|182.53|179.73|0
1650349390000|2022-04-19 06:23:10|182.5|179.7|182.5|179.7|182.5|179.7|182.43|179.63|0
1650349400000|2022-04-19 06:23:20|182.43|179.63|182.5|179.7|182.5|179.7|182.43|179.63|0
1650349410000|2022-04-19 06:23:30|182.43|179.63|182.43|179.63|182.43|179.63|182.43|179.63|0
1650349420000|2022-04-19 06:23:40|182.29|179.49|182.36|179.56|182.36|179.56|182.29|179.49|0
1650349430000|2022-04-19 06:23:50|182.29|179.49|182.29|179.49|182.29|179.49|182.29|179.49|0
1650349440000|2022-04-19 06:24:00|182.22|179.42|182.21|179.41|182.22|179.42|182.15|179.35|0
1650349450000|2022-04-19 06:24:10|182.14|179.34|182.14|179.34|182.14|179.34|182.14|179.34|0
1650349460000|2022-04-19 06:24:20|182.21|179.41|182.21|179.41|182.21|179.41|182.21|179.41|0
1650349470000|2022-04-19 06:24:30|182.28|179.48|182.28|179.48|182.28|179.48|182.28|179.48|0
1650349480000|2022-04-19 06:24:40|182.35|179.55|182.35|179.55|182.35|179.55|182.35|179.55|0
1650349490000|2022-04-19 06:24:50|182.39|179.59|182.53|179.73|182.53|179.73|182.39|179.59|0
1650349500000|2022-04-19 06:25:00|182.49|179.69|182.56|179.76|182.56|179.76|182.49|179.69|0
1650349510000|2022-04-19 06:25:10|182.63|179.83|182.53|179.73|182.63|179.83|182.53|179.73|0
1650349520000|2022-04-19 06:25:20|182.49|179.69|182.49|179.69|182.49|179.69|182.49|179.69|0
1650349540000|2022-04-19 06:25:40|182.56|179.76|182.67|179.87|182.67|179.87|182.56|179.76|0
1650349550000|2022-04-19 06:25:50|182.63|179.83|183.48|180.68|183.48|180.68|182.63|179.83|0
1650349560000|2022-04-19 06:26:00|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1650349570000|2022-04-19 06:26:10|183.48|180.68|182.81|180.01|183.48|180.68|182.81|180.01|0
1650349580000|2022-04-19 06:26:20|182.88|180.08|182.88|180.08|182.88|180.08|182.88|180.08|0
1650349590000|2022-04-19 06:26:30|182.81|180.01|182.74|179.94|182.81|180.01|182.74|179.94|0
1650349600000|2022-04-19 06:26:40|182.7|179.9|182.7|179.9|182.7|179.9|182.7|179.9|0
1650349610000|2022-04-19 06:26:50|182.74|179.94|182.7|179.9|182.74|179.94|182.7|179.9|0
1650349620000|2022-04-19 06:27:00|182.67|179.87|182.74|179.94|182.74|179.94|182.67|179.87|0
1650349630000|2022-04-19 06:27:10|182.81|180.01|182.91|180.11|182.91|180.11|182.81|180.01|0
1650349640000|2022-04-19 06:27:20|182.95|180.15|182.95|180.15|182.95|180.15|182.95|180.15|0
1650349650000|2022-04-19 06:27:30|182.88|180.08|182.88|180.08|182.88|180.08|182.88|180.08|0
1650349660000|2022-04-19 06:27:40|182.81|180.01|182.77|179.97|182.81|180.01|182.77|179.97|0
1650349670000|2022-04-19 06:27:50|182.81|180.01|182.88|180.08|182.88|180.08|182.81|180.01|0
1650349680000|2022-04-19 06:28:00|182.84|180.04|182.81|180.01|182.84|180.04|182.81|180.01|0
1650349690000|2022-04-19 06:28:10|182.74|179.94|182.77|179.97|182.77|179.97|182.74|179.94|0
1650349700000|2022-04-19 06:28:20|182.81|180.01|182.88|180.08|182.88|180.08|182.81|180.01|0
1650349710000|2022-04-19 06:28:30|182.95|180.15|182.95|180.15|182.95|180.15|182.95|180.15|0
1650349720000|2022-04-19 06:28:40|182.88|180.08|182.84|180.04|182.88|180.08|182.84|180.04|0
1650349730000|2022-04-19 06:28:50|182.81|180.01|182.88|180.08|182.88|180.08|182.81|180.01|0
1650349740000|2022-04-19 06:29:00|182.95|180.15|182.95|180.15|182.95|180.15|182.88|180.08|0
1650349750000|2022-04-19 06:29:10|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1650349760000|2022-04-19 06:29:20|182.95|180.15|182.98|180.18|182.98|180.18|182.95|180.15|0
1650349770000|2022-04-19 06:29:30|183.02|180.22|183.09|180.29|183.09|180.29|183.02|180.22|0
1650349790000|2022-04-19 06:29:50|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1650349800000|2022-04-19 06:30:00|183.09|180.29|183.02|180.22|183.09|180.29|183.02|180.22|0
1650349810000|2022-04-19 06:30:10|183.16|180.36|183.3|180.5|183.3|180.5|183.16|180.36|0
1650349820000|2022-04-19 06:30:20|183.16|180.36|183.23|180.43|183.23|180.43|183.16|180.36|0
1650349830000|2022-04-19 06:30:30|183.26|180.46|183.23|180.43|183.26|180.46|183.23|180.43|0
1650349840000|2022-04-19 06:30:40|183.26|180.46|183.3|180.5|183.3|180.5|183.26|180.46|0
1650349850000|2022-04-19 06:30:50|183.37|180.57|183.37|180.57|183.37|180.57|183.37|180.57|0
1650349860000|2022-04-19 06:31:00|183.3|180.5|183.33|180.53|183.37|180.57|183.3|180.5|0
1650349870000|2022-04-19 06:31:10|183.3|180.5|183.37|180.57|183.37|180.57|183.3|180.5|0
1650349880000|2022-04-19 06:31:20|183.3|180.5|183.23|180.43|183.3|180.5|183.23|180.43|0
1650349890000|2022-04-19 06:31:30|183.3|180.5|183.37|180.57|183.37|180.57|183.3|180.5|0
1650349900000|2022-04-19 06:31:40|183.4|180.6|183.44|180.64|183.44|180.64|183.37|180.57|0
1650349910000|2022-04-19 06:31:50|183.4|180.6|183.4|180.6|183.4|180.6|183.4|180.6|0
1650349920000|2022-04-19 06:32:00|183.37|180.57|183.37|180.57|183.44|180.64|183.37|180.57|0
1650349940000|2022-04-19 06:32:20|183.44|180.64|183.58|180.78|183.58|180.78|183.44|180.64|0
1650349950000|2022-04-19 06:32:30|183.72|180.92|183.72|180.92|183.72|180.92|183.72|180.92|0
1650349960000|2022-04-19 06:32:40|183.65|180.85|183.61|180.81|183.65|180.85|183.58|180.78|0
1650349970000|2022-04-19 06:32:50|183.51|180.71|183.58|180.78|183.58|180.78|183.44|180.64|0
1650349980000|2022-04-19 06:33:00|183.65|180.85|183.58|180.78|183.65|180.85|183.58|180.78|0
1650350000000|2022-04-19 06:33:20|183.54|180.74|183.51|180.71|183.54|180.74|183.51|180.71|0
1650350010000|2022-04-19 06:33:30|183.47|180.67|183.47|180.67|183.47|180.67|183.47|180.67|0
1650350020000|2022-04-19 06:33:40|183.43|180.63|183.43|180.63|183.43|180.63|183.43|180.63|0
1650350030000|2022-04-19 06:33:50|183.36|180.56|183.36|180.56|183.36|180.56|183.36|180.56|0
1650350040000|2022-04-19 06:34:00|183.4|180.6|183.4|180.6|183.4|180.6|183.4|180.6|0
1650350050000|2022-04-19 06:34:10|183.43|180.63|183.43|180.63|183.43|180.63|183.36|180.56|0
1650350070000|2022-04-19 06:34:30|183.36|180.56|183.36|180.56|183.36|180.56|183.36|180.56|0
1650350080000|2022-04-19 06:34:40|183.4|180.6|183.4|180.6|183.43|180.63|183.4|180.6|0
1650350090000|2022-04-19 06:34:50|183.36|180.56|183.36|180.56|183.36|180.56|183.36|180.56|0
1650350100000|2022-04-19 06:35:00|183.29|180.49|183.29|180.49|183.36|180.56|183.29|180.49|0
1650350110000|2022-04-19 06:35:10|183.36|180.56|183.33|180.53|183.36|180.56|183.33|180.53|0
1650350120000|2022-04-19 06:35:20|183.29|180.49|183.29|180.49|183.33|180.53|183.29|180.49|0
1650350130000|2022-04-19 06:35:30|183.26|180.46|183.33|180.53|183.33|180.53|183.26|180.46|0
1650350140000|2022-04-19 06:35:40|183.36|180.56|183.43|180.63|183.43|180.63|183.36|180.56|0
1650350150000|2022-04-19 06:35:50|183.4|180.6|183.36|180.56|183.43|180.63|183.36|180.56|0
1650350160000|2022-04-19 06:36:00|183.43|180.63|183.43|180.63|183.43|180.63|183.4|180.6|0
1650350170000|2022-04-19 06:36:10|183.36|180.56|183.33|180.53|183.36|180.56|183.33|180.53|0
1650350180000|2022-04-19 06:36:20|183.36|180.56|183.29|180.49|183.36|180.56|183.29|180.49|0
1650350190000|2022-04-19 06:36:30|183.33|180.53|183.29|180.49|183.36|180.56|183.29|180.49|0
1650350210000|2022-04-19 06:36:50|183.33|180.53|183.4|180.6|183.4|180.6|183.33|180.53|0
1650350220000|2022-04-19 06:37:00|183.5|180.7|183.5|180.7|183.5|180.7|183.5|180.7|0
1650350230000|2022-04-19 06:37:10|183.43|180.63|183.5|180.7|183.5|180.7|183.43|180.63|0
1650350240000|2022-04-19 06:37:20|183.43|180.63|183.5|180.7|183.5|180.7|183.43|180.63|0
1650350250000|2022-04-19 06:37:30|183.43|180.63|183.43|180.63|183.43|180.63|183.43|180.63|0
1650350260000|2022-04-19 06:37:40|183.4|180.6|183.5|180.7|183.57|180.77|183.4|180.6|0
1650350280000|2022-04-19 06:38:00|183.43|180.63|183.5|180.7|183.5|180.7|183.43|180.63|0
1650350290000|2022-04-19 06:38:10|183.61|180.81|183.61|180.81|183.61|180.81|183.61|180.81|0
1650350300000|2022-04-19 06:38:20|183.57|180.77|183.57|180.77|183.57|180.77|183.57|180.77|0
1650350310000|2022-04-19 06:38:30|183.64|180.84|183.64|180.84|183.64|180.84|183.64|180.84|0
1650350320000|2022-04-19 06:38:40|183.71|180.91|183.71|180.91|183.71|180.91|183.71|180.91|0
1650350330000|2022-04-19 06:38:50|183.75|180.95|183.64|180.84|183.75|180.95|183.64|180.84|0
1650350340000|2022-04-19 06:39:00|183.68|180.88|183.68|180.88|183.68|180.88|183.64|180.84|0
1650350350000|2022-04-19 06:39:10|183.64|180.84|183.68|180.88|183.68|180.88|183.64|180.84|0
1650350360000|2022-04-19 06:39:20|183.71|180.91|183.64|180.84|183.71|180.91|183.64|180.84|0
1650350370000|2022-04-19 06:39:30|183.57|180.77|183.57|180.77|183.57|180.77|183.57|180.77|0
1650350380000|2022-04-19 06:39:40|183.61|180.81|183.61|180.81|183.61|180.81|183.57|180.77|0
1650350390000|2022-04-19 06:39:50|183.57|180.77|183.64|180.84|183.64|180.84|183.57|180.77|0
1650350400000|2022-04-19 06:40:00|183.57|180.77|183.64|180.84|183.64|180.84|183.57|180.77|0
1650350420000|2022-04-19 06:40:20|183.57|180.77|183.64|180.84|183.64|180.84|183.57|180.77|0
1650350430000|2022-04-19 06:40:30|183.61|180.81|183.64|180.84|183.71|180.91|183.61|180.81|0
1650350440000|2022-04-19 06:40:40|183.57|180.77|183.5|180.7|183.57|180.77|183.5|180.7|0
1650350450000|2022-04-19 06:40:50|183.57|180.77|183.57|180.77|183.57|180.77|183.57|180.77|0
1650350460000|2022-04-19 06:41:00|183.61|180.81|183.57|180.77|183.61|180.81|183.57|180.77|0
1650350470000|2022-04-19 06:41:10|183.64|180.84|183.57|180.77|183.64|180.84|183.57|180.77|0
1650350480000|2022-04-19 06:41:20|183.64|180.84|183.64|180.84|183.64|180.84|183.61|180.81|0
1650350500000|2022-04-19 06:41:40|183.57|180.77|183.57|180.77|183.57|180.77|183.5|180.7|0
1650350510000|2022-04-19 06:41:50|183.68|180.88|183.64|180.84|183.68|180.88|183.64|180.84|0
1650350520000|2022-04-19 06:42:00|183.61|180.81|183.57|180.77|183.61|180.81|183.57|180.77|0
1650350530000|2022-04-19 06:42:10|183.61|180.81|183.64|180.84|183.64|180.84|183.61|180.81|0
1650350540000|2022-04-19 06:42:20|183.57|180.77|183.61|180.81|183.61|180.81|183.57|180.77|0
1650350550000|2022-04-19 06:42:30|183.64|180.84|183.71|180.91|183.71|180.91|183.64|180.84|0
1650350560000|2022-04-19 06:42:40|183.64|180.84|183.68|180.88|183.71|180.91|183.64|180.84|0
1650350570000|2022-04-19 06:42:50|183.64|180.84|183.64|180.84|183.71|180.91|183.61|180.81|0
1650350590000|2022-04-19 06:43:10|183.61|180.81|183.64|180.84|183.64|180.84|183.61|180.81|0
1650350610000|2022-04-19 06:43:30|183.57|180.77|183.57|180.77|183.57|180.77|183.57|180.77|0
1650350620000|2022-04-19 06:43:40|183.64|180.84|183.57|180.77|183.64|180.84|183.57|180.77|0
1650350630000|2022-04-19 06:43:50|183.5|180.7|183.5|180.7|183.5|180.7|183.5|180.7|0
1650350640000|2022-04-19 06:44:00|183.54|180.74|183.5|180.7|183.54|180.74|183.5|180.7|0
1650350650000|2022-04-19 06:44:10|183.43|180.63|183.36|180.56|183.43|180.63|183.36|180.56|0
1650350660000|2022-04-19 06:44:20|183.43|180.63|183.29|180.49|183.43|180.63|183.29|180.49|0
1650350680000|2022-04-19 06:44:40|183.22|180.42|183.22|180.42|183.22|180.42|183.22|180.42|0
1650350690000|2022-04-19 06:44:50|183.29|180.49|183.29|180.49|183.29|180.49|183.29|180.49|0
1650350700000|2022-04-19 06:45:00|183.36|180.56|183.29|180.49|183.36|180.56|183.22|180.42|0
1650350710000|2022-04-19 06:45:10|183.33|180.53|183.33|180.53|183.33|180.53|183.33|180.53|0
1650350720000|2022-04-19 06:45:20|183.36|180.56|183.4|180.6|183.4|180.6|183.36|180.56|0
1650350730000|2022-04-19 06:45:30|183.36|180.56|183.4|180.6|183.43|180.63|183.36|180.56|0
1650350740000|2022-04-19 06:45:40|183.43|180.63|183.43|180.63|183.43|180.63|183.43|180.63|0
1650350750000|2022-04-19 06:45:50|183.4|180.6|183.4|180.6|183.4|180.6|183.4|180.6|0
1650350760000|2022-04-19 06:46:00|183.43|180.63|183.43|180.63|183.43|180.63|183.43|180.63|0
1650350770000|2022-04-19 06:46:10|183.4|180.6|183.36|180.56|183.4|180.6|183.36|180.56|0
1650350780000|2022-04-19 06:46:20|183.4|180.6|183.36|180.56|183.4|180.6|183.36|180.56|0
1650350790000|2022-04-19 06:46:30|183.29|180.49|183.29|180.49|183.29|180.49|183.29|180.49|0
1650350800000|2022-04-19 06:46:40|183.36|180.56|183.36|180.56|183.36|180.56|183.36|180.56|0
1650350810000|2022-04-19 06:46:50|183.4|180.6|183.4|180.6|183.4|180.6|183.36|180.56|0
1650350820000|2022-04-19 06:47:00|183.43|180.63|183.57|180.77|183.57|180.77|183.43|180.63|0
1650350830000|2022-04-19 06:47:10|183.61|180.81|183.68|180.88|183.68|180.88|183.61|180.81|0
1650350840000|2022-04-19 06:47:20|183.64|180.84|183.64|180.84|183.64|180.84|183.61|180.81|0
1650350850000|2022-04-19 06:47:30|183.68|180.88|183.5|180.7|183.68|180.88|183.5|180.7|0
1650350860000|2022-04-19 06:47:40|183.43|180.63|183.36|180.56|183.43|180.63|183.36|180.56|0
1650350870000|2022-04-19 06:47:50|183.29|180.49|183.5|180.7|183.5|180.7|183.29|180.49|0
1650350880000|2022-04-19 06:48:00|183.43|180.63|183.43|180.63|183.46|180.66|183.43|180.63|0
1650350890000|2022-04-19 06:48:10|183.29|180.49|183.36|180.56|183.36|180.56|183.29|180.49|0
1650350900000|2022-04-19 06:48:20|183.32|180.52|183.32|180.52|183.32|180.52|183.32|180.52|0
1650350910000|2022-04-19 06:48:30|183.29|180.49|183.32|180.52|183.32|180.52|183.29|180.49|0
1650350920000|2022-04-19 06:48:40|183.29|180.49|183.53|180.73|183.53|180.73|183.29|180.49|0
1650350930000|2022-04-19 06:48:50|183.5|180.7|183.5|180.7|183.5|180.7|183.5|180.7|0
1650350940000|2022-04-19 06:49:00|183.57|180.77|183.57|180.77|183.57|180.77|183.57|180.77|0
1650350950000|2022-04-19 06:49:10|183.5|180.7|183.57|180.77|183.57|180.77|183.5|180.7|0
1650350960000|2022-04-19 06:49:20|183.64|180.84|183.5|180.7|183.64|180.84|183.5|180.7|0
1650350970000|2022-04-19 06:49:30|183.43|180.63|183.43|180.63|183.43|180.63|183.43|180.63|0
1650350990000|2022-04-19 06:49:50|183.5|180.7|183.5|180.7|183.5|180.7|183.5|180.7|0
1650351000000|2022-04-19 06:50:00|183.53|180.73|183.5|180.7|183.57|180.77|183.5|180.7|0
1650351010000|2022-04-19 06:50:10|183.43|180.63|183.5|180.7|183.5|180.7|183.43|180.63|0
1650351020000|2022-04-19 06:50:20|183.46|180.66|183.5|180.7|183.57|180.77|183.46|180.66|0
1650351050000|2022-04-19 06:50:50|183.43|180.63|183.36|180.56|183.43|180.63|183.36|180.56|0
1650351060000|2022-04-19 06:51:00|183.43|180.63|183.43|180.63|183.5|180.7|183.43|180.63|0
1650351070000|2022-04-19 06:51:10|183.46|180.66|183.36|180.56|183.46|180.66|183.36|180.56|0
1650351080000|2022-04-19 06:51:20|183.39|180.59|183.39|180.59|183.43|180.63|183.39|180.59|0
1650351090000|2022-04-19 06:51:30|183.36|180.56|183.43|180.63|183.5|180.7|183.36|180.56|0
1650351100000|2022-04-19 06:51:40|183.46|180.66|183.57|180.77|183.57|180.77|183.46|180.66|0
1650351110000|2022-04-19 06:51:50|183.53|180.73|183.53|180.73|183.57|180.77|183.53|180.73|0
1650351120000|2022-04-19 06:52:00|183.5|180.7|183.5|180.7|183.5|180.7|183.5|180.7|0
1650351130000|2022-04-19 06:52:10|183.43|180.63|183.43|180.63|183.43|180.63|183.43|180.63|0
1650351140000|2022-04-19 06:52:20|183.46|180.66|183.39|180.59|183.46|180.66|183.39|180.59|0
1650351150000|2022-04-19 06:52:30|183.5|180.7|183.43|180.63|183.5|180.7|183.43|180.63|0
1650351160000|2022-04-19 06:52:40|183.46|180.66|183.46|180.66|183.46|180.66|183.46|180.66|0
1650351170000|2022-04-19 06:52:50|183.43|180.63|183.46|180.66|183.5|180.7|183.43|180.63|0
1650351180000|2022-04-19 06:53:00|183.57|180.77|183.57|180.77|183.57|180.77|183.57|180.77|0
1650351190000|2022-04-19 06:53:10|183.71|180.91|183.67|180.87|183.71|180.91|183.64|180.84|0
1650351200000|2022-04-19 06:53:20|183.64|180.84|183.64|180.84|183.67|180.87|183.64|180.84|0
1650351210000|2022-04-19 06:53:30|183.67|180.87|183.67|180.87|183.67|180.87|183.67|180.87|0
1650351220000|2022-04-19 06:53:40|183.64|180.84|183.67|180.87|183.67|180.87|183.64|180.84|0
1650351230000|2022-04-19 06:53:50|183.64|180.84|183.57|180.77|183.64|180.84|183.57|180.77|0
1650351250000|2022-04-19 06:54:10|183.64|180.84|183.64|180.84|183.64|180.84|183.64|180.84|0
1650351260000|2022-04-19 06:54:20|183.71|180.91|183.71|180.91|183.71|180.91|183.71|180.91|0
1650351270000|2022-04-19 06:54:30|183.64|180.84|183.67|180.87|183.71|180.91|183.64|180.84|0
1650351280000|2022-04-19 06:54:40|183.71|180.91|183.85|181.05|183.85|181.05|183.71|180.91|0
1650351290000|2022-04-19 06:54:50|183.92|181.12|183.85|181.05|183.92|181.12|183.85|181.05|0
1650351300000|2022-04-19 06:55:00|183.71|180.91|183.85|181.05|183.85|181.05|183.71|180.91|0
1650351310000|2022-04-19 06:55:10|183.88|181.08|183.92|181.12|183.92|181.12|183.88|181.08|0
1650351320000|2022-04-19 06:55:20|183.88|181.08|183.85|181.05|183.88|181.08|183.85|181.05|0
1650351330000|2022-04-19 06:55:30|183.81|181.01|183.85|181.05|183.85|181.05|183.78|180.98|0
1650351340000|2022-04-19 06:55:40|183.78|180.98|183.88|181.08|183.88|181.08|183.78|180.98|0
1650351350000|2022-04-19 06:55:50|183.85|181.05|183.92|181.12|183.92|181.12|183.85|181.05|0
1650351360000|2022-04-19 06:56:00|183.85|181.05|183.88|181.08|183.92|181.12|183.85|181.05|0
1650351370000|2022-04-19 06:56:10|183.92|181.12|183.88|181.08|183.92|181.12|183.88|181.08|0
1650351380000|2022-04-19 06:56:20|183.92|181.12|184.06|181.26|184.09|181.29|183.92|181.12|0
1650351400000|2022-04-19 06:56:40|184.02|181.22|183.99|181.19|184.02|181.22|183.99|181.19|0
1650351410000|2022-04-19 06:56:50|184.02|181.22|183.92|181.12|184.02|181.22|183.92|181.12|0
1650351420000|2022-04-19 06:57:00|183.95|181.15|184.02|181.22|184.02|181.22|183.95|181.15|0
1650351430000|2022-04-19 06:57:10|184.06|181.26|184.2|181.4|184.2|181.4|184.06|181.26|0
1650351440000|2022-04-19 06:57:20|184.13|181.33|184.13|181.33|184.13|181.33|184.06|181.26|0
1650351450000|2022-04-19 06:57:30|184.06|181.26|184.13|181.33|184.13|181.33|184.06|181.26|0
1650351460000|2022-04-19 06:57:40|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1650351470000|2022-04-19 06:57:50|184.13|181.33|184.06|181.26|184.13|181.33|184.06|181.26|0
1650351480000|2022-04-19 06:58:00|184.13|181.33|184.13|181.33|184.16|181.36|184.13|181.33|0
1650351490000|2022-04-19 06:58:10|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1650351500000|2022-04-19 06:58:20|183.99|181.19|183.99|181.19|183.99|181.19|183.99|181.19|0
1650351510000|2022-04-19 06:58:30|183.92|181.12|183.85|181.05|183.92|181.12|183.85|181.05|0
1650351520000|2022-04-19 06:58:40|183.78|180.98|183.81|181.01|183.85|181.05|183.78|180.98|0
1650351530000|2022-04-19 06:58:50|183.85|181.05|183.81|181.01|183.85|181.05|183.81|181.01|0
1650351540000|2022-04-19 06:59:00|183.78|180.98|183.85|181.05|183.85|181.05|183.78|180.98|0
1650351550000|2022-04-19 06:59:10|183.81|181.01|183.88|181.08|183.88|181.08|183.81|181.01|0
1650351560000|2022-04-19 06:59:20|183.92|181.12|184.06|181.26|184.06|181.26|183.92|181.12|0
1650351570000|2022-04-19 06:59:30|184.09|181.29|184.23|181.43|184.27|181.47|184.09|181.29|0
1650351580000|2022-04-19 06:59:40|184.27|181.47|184.09|181.29|184.27|181.47|184.09|181.29|0
1650351590000|2022-04-19 06:59:50|184.06|181.26|183.85|181.05|184.06|181.26|183.85|181.05|0
1650351600000|2022-04-19 07:00:00|183.92|181.12|184.69|181.89|184.69|181.89|183.92|181.12|0
1650351610000|2022-04-19 07:00:10|184.62|181.82|184.62|181.82|184.76|181.96|184.62|181.82|0
1650351620000|2022-04-19 07:00:20|184.69|181.89|184.69|181.89|184.8|182|184.69|181.89|0
1650351630000|2022-04-19 07:00:30|184.9|182.1|185.26|182.46|185.26|182.46|184.9|182.1|0
1650351640000|2022-04-19 07:00:40|185.33|182.53|185.68|182.88|185.83|183.03|185.33|182.53|0
1650351650000|2022-04-19 07:00:50|185.61|182.81|185.58|182.78|185.61|182.81|185.54|182.74|0
1650351660000|2022-04-19 07:01:00|185.61|182.81|185.4|182.6|185.61|182.81|185.4|182.6|0
1650351670000|2022-04-19 07:01:10|185.33|182.53|185.44|182.64|185.54|182.74|185.33|182.53|0
1650351680000|2022-04-19 07:01:20|185.4|182.6|185.47|182.67|185.68|182.88|185.4|182.6|0
1650351690000|2022-04-19 07:01:30|185.54|182.74|185.68|182.88|185.68|182.88|185.54|182.74|0
1650351700000|2022-04-19 07:01:40|185.75|182.95|185.83|183.03|185.83|183.03|185.75|182.95|0
1650351710000|2022-04-19 07:01:50|185.75|182.95|185.68|182.88|185.83|183.03|185.68|182.88|0
1650351720000|2022-04-19 07:02:00|185.75|182.95|186.04|183.24|186.04|183.24|185.75|182.95|0
1650351730000|2022-04-19 07:02:10|185.97|183.17|185.75|182.95|185.97|183.17|185.75|182.95|0
1650351740000|2022-04-19 07:02:20|185.68|182.88|185.54|182.74|185.75|182.95|185.54|182.74|0
1650351750000|2022-04-19 07:02:30|185.61|182.81|185.61|182.81|185.75|182.95|185.61|182.81|0
1650351760000|2022-04-19 07:02:40|185.58|182.78|185.47|182.67|185.68|182.88|185.47|182.67|0
1650351770000|2022-04-19 07:02:50|185.54|182.74|185.61|182.25|185.61|182.74|185.47|182.25|0
1650351780000|2022-04-19 07:03:00|185.54|182.18|185.47|182.11|185.64|182.28|185.47|182.11|0
1650351790000|2022-04-19 07:03:10|185.32|181.96|185.32|181.96|185.32|181.96|185.25|181.89|0
1650351800000|2022-04-19 07:03:20|185.25|181.89|185.47|182.11|185.47|182.11|185.25|181.89|0
1650351810000|2022-04-19 07:03:30|185.54|182.18|185.68|182.32|185.68|182.32|185.54|182.18|0
1650351820000|2022-04-19 07:03:40|185.47|182.11|185.54|182.18|185.54|182.18|185.47|182.11|0
1650351830000|2022-04-19 07:03:50|185.61|182.25|185.5|182.14|185.61|182.25|185.5|182.14|0
1650351840000|2022-04-19 07:04:00|185.54|182.18|185.54|182.18|185.61|182.25|185.54|182.18|0
1650351850000|2022-04-19 07:04:10|185.39|182.03|185.11|181.75|185.39|182.03|185.11|181.75|0
1650351860000|2022-04-19 07:04:20|185.18|181.82|185.18|181.82|185.18|181.82|185.11|181.75|0
1650351870000|2022-04-19 07:04:30|185.25|181.89|185.32|181.96|185.39|182.03|185.25|181.89|0
1650351880000|2022-04-19 07:04:40|185.36|182|185.25|181.89|185.36|182|185.25|181.89|0
1650351890000|2022-04-19 07:04:50|185.18|181.82|185.04|181.68|185.18|181.82|185.04|181.68|0
1650351900000|2022-04-19 07:05:00|184.8|181.92|184.66|181.78|184.8|181.92|184.66|181.78|0
1650351910000|2022-04-19 07:05:10|184.59|181.71|184.45|181.57|184.59|181.71|184.45|181.57|0
1650351920000|2022-04-19 07:05:20|184.24|181.36|184.45|181.57|184.45|181.57|184.24|181.36|0
1650351930000|2022-04-19 07:05:30|184.52|181.64|184.66|181.78|184.66|181.78|184.52|181.64|0
1650351940000|2022-04-19 07:05:40|184.94|182.06|184.94|182.06|184.94|182.06|184.94|182.06|0
1650351950000|2022-04-19 07:05:50|184.87|181.99|184.87|181.99|185.01|182.13|184.87|181.99|0
1650351960000|2022-04-19 07:06:00|184.91|182.03|185.01|182.13|185.01|182.13|184.91|182.03|0
1650351970000|2022-04-19 07:06:10|185.12|182.24|184.94|182.06|185.15|182.27|184.94|182.06|0
1650351980000|2022-04-19 07:06:20|184.98|182.1|184.87|181.99|184.98|182.1|184.87|181.99|0
1650351990000|2022-04-19 07:06:30|184.84|181.96|185.08|182.2|185.08|182.2|184.84|181.96|0
1650352000000|2022-04-19 07:06:40|185.12|182.24|184.98|182.1|185.12|182.24|184.98|182.1|0
1650352010000|2022-04-19 07:06:50|185.01|182.13|185.22|182.34|185.22|182.34|185.01|182.13|0
1650352020000|2022-04-19 07:07:00|185.15|182.27|185.15|182.27|185.15|182.27|185.01|182.13|0
1650352030000|2022-04-19 07:07:10|185.12|182.24|185.3|182.42|185.3|182.42|185.12|182.24|0
1650352040000|2022-04-19 07:07:20|185.44|182.56|185.58|182.7|185.58|182.7|185.44|182.56|0
1650352050000|2022-04-19 07:07:30|185.51|182.63|185.69|182.81|185.69|182.81|185.51|182.63|0
1650352060000|2022-04-19 07:07:40|185.65|182.77|185.72|182.84|185.72|182.84|185.65|182.77|0
1650352070000|2022-04-19 07:07:50|185.76|182.88|185.54|182.66|185.76|182.88|185.54|182.66|0
1650352080000|2022-04-19 07:08:00|185.51|182.63|185.37|182.49|185.51|182.63|185.22|182.34|0
1650352090000|2022-04-19 07:08:10|185.29|182.41|185.22|182.34|185.29|182.41|185.12|182.24|0
1650352100000|2022-04-19 07:08:20|185.29|182.41|185.44|182.56|185.44|182.56|185.29|182.41|0
1650352110000|2022-04-19 07:08:30|185.37|182.49|185.47|182.59|185.47|182.59|185.37|182.49|0
1650352120000|2022-04-19 07:08:40|185.44|182.56|185.37|182.49|185.44|182.56|185.37|182.49|0
1650352150000|2022-04-19 07:09:10|185.44|182.56|185.37|182.49|185.44|182.56|185.37|182.49|0
1650352160000|2022-04-19 07:09:20|185.44|182.56|185.58|182.7|185.58|182.7|185.44|182.56|0
1650352170000|2022-04-19 07:09:30|185.51|182.63|185.58|182.7|185.65|182.77|185.51|182.63|0
1650352180000|2022-04-19 07:09:40|185.51|182.63|185.44|182.56|185.51|182.63|185.36|182.48|0
1650352190000|2022-04-19 07:09:50|185.51|182.63|185.36|182.48|185.51|182.63|185.29|182.41|0
1650352200000|2022-04-19 07:10:00|185.51|182.63|185.58|182.7|185.65|182.77|185.51|182.63|0
1650352210000|2022-04-19 07:10:10|185.54|182.66|186|183.12|186.07|183.19|185.54|182.66|0
1650352220000|2022-04-19 07:10:20|185.97|183.09|185.93|183.05|186|183.12|185.79|182.91|0
1650352230000|2022-04-19 07:10:30|185.86|182.98|186.22|183.34|186.22|183.34|185.86|182.98|0
1650352240000|2022-04-19 07:10:40|186.29|183.41|186.22|183.34|186.29|183.41|186.15|183.27|0
1650352250000|2022-04-19 07:10:50|186.36|183.48|186.36|183.48|186.36|183.48|186.29|183.41|0
1650352260000|2022-04-19 07:11:00|186.43|183.55|186.29|183.41|186.43|183.55|186.29|183.41|0
1650352270000|2022-04-19 07:11:10|186.33|183.45|186.36|183.48|186.43|183.55|186.33|183.45|0
1650352280000|2022-04-19 07:11:20|186.29|183.41|186.36|183.48|186.36|183.48|186.29|183.41|0
1650352290000|2022-04-19 07:11:30|186.25|183.37|186.43|183.55|186.43|183.55|186.15|183.27|0
1650352300000|2022-04-19 07:11:40|186.36|183.48|186.36|183.48|186.43|183.55|186.36|183.48|0
1650352310000|2022-04-19 07:11:50|186.29|183.41|186.15|183.27|186.29|183.41|186.15|183.27|0
1650352320000|2022-04-19 07:12:00|186.18|183.3|186.11|183.23|186.18|183.3|186|183.12|0
1650352330000|2022-04-19 07:12:10|186.07|183.19|185.86|182.98|186.07|183.19|185.86|182.98|0
1650352340000|2022-04-19 07:12:20|185.79|182.91|185.76|182.88|185.79|182.91|185.76|182.88|0
1650352350000|2022-04-19 07:12:30|185.83|182.95|185.86|182.98|185.86|182.98|185.76|182.88|0
1650352360000|2022-04-19 07:12:40|185.93|183.05|186.04|183.16|186.07|183.19|185.93|183.05|0
1650352370000|2022-04-19 07:12:50|186.36|183.48|186.32|183.44|186.36|183.48|186.22|183.34|0
1650352380000|2022-04-19 07:13:00|186.47|183.59|186.54|183.66|186.54|183.66|186.43|183.55|0
1650352390000|2022-04-19 07:13:10|186.36|183.48|186.54|183.66|186.54|183.66|186.36|183.48|0
1650352400000|2022-04-19 07:13:20|186.57|183.69|186.64|183.76|186.68|183.8|186.57|183.69|0
1650352410000|2022-04-19 07:13:30|186.43|183.55|186.43|183.55|186.5|183.62|186.43|183.55|0
1650352420000|2022-04-19 07:13:40|186.47|183.59|186.5|183.62|186.5|183.62|186.36|183.48|0
1650352430000|2022-04-19 07:13:50|186.79|183.91|187.07|184.19|187.07|184.19|186.71|183.83|0
1650352440000|2022-04-19 07:14:00|187.14|184.26|187|184.12|187.14|184.26|187|184.12|0
1650352450000|2022-04-19 07:14:10|187.21|184.33|187.14|184.26|187.25|184.37|187.14|184.26|0
1650352460000|2022-04-19 07:14:20|187.29|184.41|187.36|184.48|187.36|184.48|187.29|184.41|0
1650352470000|2022-04-19 07:14:30|187.29|184.41|187.07|184.19|187.29|184.41|187.07|184.19|0
1650352480000|2022-04-19 07:14:40|187|184.12|187.11|184.23|187.11|184.23|187|184.12|0
1650352490000|2022-04-19 07:14:50|187.18|184.3|187.36|184.48|187.36|184.48|187.18|184.3|0
1650352500000|2022-04-19 07:15:00|187.43|184.55|187.57|184.69|187.57|184.69|187.43|184.55|0
1650352510000|2022-04-19 07:15:10|187.64|184.76|187.64|184.76|187.64|184.76|187.57|184.69|0
1650352520000|2022-04-19 07:15:20|187.43|184.55|187.07|184.19|187.43|184.55|187.07|184.19|0
1650352530000|2022-04-19 07:15:30|187.21|184.33|187.07|184.19|187.21|184.33|187.07|184.19|0
1650352540000|2022-04-19 07:15:40|187.14|184.26|187.04|184.16|187.14|184.26|187.04|184.16|0
1650352550000|2022-04-19 07:15:50|186.93|184.05|186.96|184.08|187|184.12|186.93|184.05|0
1650352560000|2022-04-19 07:16:00|187.07|184.19|187.14|184.26|187.21|184.33|187.07|184.19|0
1650352570000|2022-04-19 07:16:10|187.28|184.4|187.36|184.48|187.5|184.62|187.28|184.4|0
1650352580000|2022-04-19 07:16:20|187.28|184.4|187.36|184.48|187.36|184.48|187.28|184.4|0
1650352590000|2022-04-19 07:16:30|187.47|184.59|187.5|184.62|187.64|184.76|187.47|184.59|0
1650352600000|2022-04-19 07:16:40|187.57|184.69|187.64|184.76|187.64|184.76|187.5|184.62|0
1650352610000|2022-04-19 07:16:50|187.57|184.69|187.64|184.76|187.64|184.76|187.57|184.69|0
1650352620000|2022-04-19 07:17:00|187.57|184.69|187.43|184.55|187.57|184.69|187.43|184.55|0
1650352630000|2022-04-19 07:17:10|187.57|184.69|187.5|184.62|187.57|184.69|187.5|184.62|0
1650352640000|2022-04-19 07:17:20|187.43|184.55|187.28|184.4|187.5|184.62|187.28|184.4|0
1650352650000|2022-04-19 07:17:30|187.36|184.48|187.5|184.62|187.5|184.62|187.36|184.48|0
1650352670000|2022-04-19 07:17:50|187.57|184.69|187.36|184.48|187.57|184.69|187.36|184.48|0
1650352680000|2022-04-19 07:18:00|187.46|184.58|187.57|184.69|187.57|184.69|187.46|184.58|0
1650352690000|2022-04-19 07:18:10|187.64|184.76|187.46|184.58|187.64|184.76|187.46|184.58|0
1650352700000|2022-04-19 07:18:20|187.43|184.55|187.28|184.4|187.5|184.62|187.28|184.4|0
1650352710000|2022-04-19 07:18:30|187.36|184.48|187.28|184.4|187.36|184.48|187.21|184.33|0
1650352720000|2022-04-19 07:18:40|187.18|184.3|187|184.12|187.21|184.33|187|184.12|0
1650352730000|2022-04-19 07:18:50|186.93|184.05|186.85|183.97|186.93|184.05|186.85|183.97|0
1650352740000|2022-04-19 07:19:00|186.82|183.94|186.78|183.9|186.82|183.94|186.78|183.9|0
1650352750000|2022-04-19 07:19:10|186.75|183.87|186.78|183.9|186.78|183.9|186.71|183.83|0
1650352760000|2022-04-19 07:19:20|186.85|183.97|186.78|183.9|186.85|183.97|186.78|183.9|0
1650352770000|2022-04-19 07:19:30|186.93|184.05|187|184.12|187|184.12|186.93|184.05|0
1650352780000|2022-04-19 07:19:40|186.93|184.05|187.07|184.19|187.14|184.26|186.93|184.05|0
1650352790000|2022-04-19 07:19:50|186.93|184.05|186.96|184.08|186.96|184.08|186.93|184.05|0
1650352800000|2022-04-19 07:20:00|187|184.12|187.28|184.4|187.28|184.4|187|184.12|0
1650352810000|2022-04-19 07:20:10|187.35|184.47|187.18|184.3|187.35|184.47|187.18|184.3|0
1650352820000|2022-04-19 07:20:20|187.14|184.26|187|184.12|187.14|184.26|187|184.12|0
1650352830000|2022-04-19 07:20:30|186.93|184.05|187|184.12|187.07|184.19|186.93|184.05|0
1650352840000|2022-04-19 07:20:40|186.96|184.08|186.93|184.05|186.96|184.08|186.85|183.97|0
1650352850000|2022-04-19 07:20:50|186.89|184.01|186.71|183.83|186.89|184.01|186.71|183.83|0
1650352860000|2022-04-19 07:21:00|186.68|183.8|186.71|183.83|186.71|183.83|186.68|183.8|0
1650352870000|2022-04-19 07:21:10|186.78|183.9|186.78|183.9|186.78|183.9|186.71|183.83|0
1650352880000|2022-04-19 07:21:20|186.85|183.97|186.93|184.05|186.93|184.05|186.85|183.97|0
1650352890000|2022-04-19 07:21:30|187.07|184.19|187.11|184.23|187.21|184.33|187.07|184.19|0
1650352900000|2022-04-19 07:21:40|187.14|184.26|187.14|184.26|187.14|184.26|187.14|184.26|0
1650352910000|2022-04-19 07:21:50|187.18|184.3|187|184.12|187.18|184.3|187|184.12|0
1650352920000|2022-04-19 07:22:00|186.92|184.04|186.85|183.97|186.92|184.04|186.85|183.97|0
1650352930000|2022-04-19 07:22:10|187.07|184.19|187.25|184.37|187.25|184.37|187.07|184.19|0
1650352940000|2022-04-19 07:22:20|187.28|184.4|187.35|184.47|187.35|184.47|187.28|184.4|0
1650352950000|2022-04-19 07:22:30|187.43|184.55|187.35|184.47|187.43|184.55|187.35|184.47|0
1650352960000|2022-04-19 07:22:40|187.28|184.4|187.43|184.55|187.43|184.55|187.28|184.4|0
1650352970000|2022-04-19 07:22:50|187.46|184.58|187.42|184.54|187.46|184.58|187.42|184.54|0
1650352980000|2022-04-19 07:23:00|187.5|184.62|187.57|184.69|187.57|184.69|187.5|184.62|0
1650352990000|2022-04-19 07:23:10|187.5|184.62|187.53|184.65|187.53|184.65|187.5|184.62|0
1650353000000|2022-04-19 07:23:20|187.57|184.69|187.42|184.54|187.64|184.76|187.42|184.54|0
1650353010000|2022-04-19 07:23:30|187.5|184.62|187.57|184.69|187.57|184.69|187.5|184.62|0
1650353020000|2022-04-19 07:23:40|187.5|184.62|187.35|184.47|187.5|184.62|187.35|184.47|0
1650353030000|2022-04-19 07:23:50|187.42|184.54|187.35|184.47|187.42|184.54|187.35|184.47|0
1650353040000|2022-04-19 07:24:00|187.28|184.4|187.21|184.33|187.28|184.4|187.21|184.33|0
1650353050000|2022-04-19 07:24:10|187.35|184.47|187.28|184.4|187.35|184.47|187.28|184.4|0
1650353060000|2022-04-19 07:24:20|187.14|184.26|187.07|184.19|187.14|184.26|187.07|184.19|0
1650353070000|2022-04-19 07:24:30|187|184.12|186.92|184.04|187|184.12|186.92|184.04|0
1650353080000|2022-04-19 07:24:40|186.78|183.9|186.78|183.9|186.78|183.9|186.78|183.9|0
1650353090000|2022-04-19 07:24:50|186.85|183.97|186.89|184.01|186.89|184.01|186.85|183.97|0
1650353100000|2022-04-19 07:25:00|186.78|183.9|186.92|184.04|186.92|184.04|186.78|183.9|0
1650353110000|2022-04-19 07:25:10|186.99|184.11|186.85|183.97|186.99|184.11|186.85|183.97|0
1650353120000|2022-04-19 07:25:20|186.71|183.83|186.71|183.83|186.71|183.83|186.71|183.83|0
1650353130000|2022-04-19 07:25:30|186.64|183.76|186.71|183.83|186.71|183.83|186.64|183.76|0
1650353140000|2022-04-19 07:25:40|186.85|183.97|186.85|183.97|186.85|183.97|186.85|183.97|0
1650353150000|2022-04-19 07:25:50|186.78|183.9|186.99|184.11|186.99|184.11|186.78|183.9|0
1650353160000|2022-04-19 07:26:00|186.92|184.04|186.85|183.97|186.99|184.11|186.85|183.97|0
1650353170000|2022-04-19 07:26:10|186.82|183.94|186.92|184.04|186.92|184.04|186.82|183.94|0
1650353180000|2022-04-19 07:26:20|186.99|184.11|186.92|184.04|186.99|184.11|186.92|184.04|0
1650353190000|2022-04-19 07:26:30|186.85|183.97|186.92|184.04|186.92|184.04|186.85|183.97|0
1650353200000|2022-04-19 07:26:40|186.85|183.97|186.99|184.11|186.99|184.11|186.85|183.97|0
1650353210000|2022-04-19 07:26:50|187.07|184.19|186.96|184.08|187.07|184.19|186.96|184.08|0
1650353220000|2022-04-19 07:27:00|186.99|184.11|186.78|183.9|186.99|184.11|186.78|183.9|0
1650353230000|2022-04-19 07:27:10|186.71|183.83|186.71|183.83|186.71|183.83|186.71|183.83|0
1650353240000|2022-04-19 07:27:20|186.64|183.76|186.71|183.83|186.71|183.83|186.64|183.76|0
1650353250000|2022-04-19 07:27:30|186.67|183.79|186.85|183.97|186.85|183.97|186.67|183.79|0
1650353260000|2022-04-19 07:27:40|186.82|183.94|186.99|184.11|186.99|184.11|186.82|183.94|0
1650353270000|2022-04-19 07:27:50|187.21|184.33|186.99|184.11|187.21|184.33|186.92|184.04|0
1650353290000|2022-04-19 07:28:10|186.92|184.04|187.06|184.18|187.06|184.18|186.92|184.04|0
1650353300000|2022-04-19 07:28:20|187.03|184.15|187.03|184.15|187.03|184.15|187.03|184.15|0
1650353310000|2022-04-19 07:28:30|187.06|184.18|187.06|184.18|187.06|184.18|186.96|184.08|0
1650353320000|2022-04-19 07:28:40|187.14|184.26|187.06|184.18|187.14|184.26|187.06|184.18|0
1650353330000|2022-04-19 07:28:50|187.14|184.26|187.1|184.22|187.14|184.26|187.06|184.18|0
1650353340000|2022-04-19 07:29:00|187.14|184.26|187.1|184.22|187.14|184.26|187.06|184.18|0
1650353350000|2022-04-19 07:29:10|187.21|184.33|187.28|184.4|187.28|184.4|187.21|184.33|0
1650353360000|2022-04-19 07:29:20|187.14|184.26|187.14|184.26|187.21|184.33|187.14|184.26|0
1650353370000|2022-04-19 07:29:30|187.1|184.22|187.1|184.22|187.1|184.22|187.1|184.22|0
1650353380000|2022-04-19 07:29:40|187.06|184.18|187.06|184.18|187.06|184.18|187.03|184.15|0
1650353390000|2022-04-19 07:29:50|187.28|184.4|187.14|184.26|187.28|184.4|187.06|184.18|0
1650353400000|2022-04-19 07:30:00|187.06|184.18|186.92|184.04|187.06|184.18|186.92|184.04|0
1650353410000|2022-04-19 07:30:10|186.85|183.97|186.78|183.9|186.85|183.97|186.78|183.9|0
1650353420000|2022-04-19 07:30:20|186.71|183.83|186.71|183.83|186.71|183.83|186.64|183.76|0
1650353440000|2022-04-19 07:30:40|186.78|183.9|186.85|183.97|186.85|183.97|186.71|183.83|0
1650353450000|2022-04-19 07:30:50|186.99|184.11|187.03|184.15|187.06|184.18|186.99|184.11|0
1650353460000|2022-04-19 07:31:00|187.06|184.18|187.1|184.22|187.14|184.26|187.06|184.18|0
1650353470000|2022-04-19 07:31:10|187.06|184.18|187.24|184.36|187.24|184.36|187.06|184.18|0
1650353480000|2022-04-19 07:31:20|187.28|184.4|187.28|184.4|187.28|184.4|187.24|184.36|0
1650353490000|2022-04-19 07:31:30|187.24|184.36|187.35|184.47|187.35|184.47|187.24|184.36|0
1650353500000|2022-04-19 07:31:40|187.42|184.54|187.35|184.47|187.46|184.58|187.35|184.47|0
1650353510000|2022-04-19 07:31:50|187.28|184.4|187.31|184.43|187.35|184.47|187.28|184.4|0
1650353520000|2022-04-19 07:32:00|187.28|184.4|187.35|184.47|187.35|184.47|187.28|184.4|0
1650353530000|2022-04-19 07:32:10|187.28|184.4|187.35|184.47|187.35|184.47|187.28|184.4|0
1650353540000|2022-04-19 07:32:20|187.21|184.33|187.28|184.4|187.28|184.4|187.13|184.25|0
1650353550000|2022-04-19 07:32:30|187.21|184.33|187.39|184.51|187.39|184.51|187.21|184.33|0
1650353560000|2022-04-19 07:32:40|187.35|184.47|187.46|184.58|187.49|184.61|187.35|184.47|0
1650353570000|2022-04-19 07:32:50|187.49|184.61|187.53|184.65|187.53|184.65|187.46|184.58|0
1650353580000|2022-04-19 07:33:00|187.49|184.61|187.53|184.65|187.53|184.65|187.42|184.54|0
1650353590000|2022-04-19 07:33:10|187.49|184.61|187.56|184.68|187.56|184.68|187.49|184.61|0
1650353600000|2022-04-19 07:33:20|187.49|184.61|187.56|184.68|187.56|184.68|187.49|184.61|0
1650353610000|2022-04-19 07:33:30|187.53|184.65|187.42|184.54|187.53|184.65|187.42|184.54|0
1650353620000|2022-04-19 07:33:40|187.46|184.58|187.46|184.58|187.46|184.58|187.46|184.58|0
1650353630000|2022-04-19 07:33:50|187.49|184.61|187.49|184.61|187.56|184.68|187.49|184.61|0
1650353640000|2022-04-19 07:34:00|187.42|184.54|187.49|184.61|187.49|184.61|187.42|184.54|0
1650353650000|2022-04-19 07:34:10|187.53|184.65|187.63|184.75|187.63|184.75|187.53|184.65|0
1650353660000|2022-04-19 07:34:20|187.56|184.68|187.56|184.68|187.63|184.75|187.56|184.68|0
1650353670000|2022-04-19 07:34:30|187.49|184.61|187.49|184.61|187.56|184.68|187.49|184.61|0
1650353680000|2022-04-19 07:34:40|187.56|184.68|187.56|184.68|187.6|184.72|187.56|184.68|0
1650353690000|2022-04-19 07:34:50|187.6|184.72|187.6|184.72|187.6|184.72|187.6|184.72|0
1650353700000|2022-04-19 07:35:00|187.56|184.68|187.63|184.75|187.63|184.75|187.56|184.68|0
1650353720000|2022-04-19 07:35:20|187.56|184.68|187.56|184.68|187.56|184.68|187.56|184.68|0
1650353730000|2022-04-19 07:35:30|187.53|184.65|187.56|184.68|187.56|184.68|187.49|184.61|0
1650353740000|2022-04-19 07:35:40|187.53|184.65|187.49|184.61|187.53|184.65|187.49|184.61|0
1650353750000|2022-04-19 07:35:50|187.56|184.68|187.63|184.75|187.63|184.75|187.56|184.68|0
1650353760000|2022-04-19 07:36:00|187.56|184.68|187.56|184.68|187.56|184.68|187.56|184.68|0
1650353770000|2022-04-19 07:36:10|187.63|184.75|188.35|185.47|188.35|185.47|187.63|184.75|0
1650353780000|2022-04-19 07:36:20|188.21|185.33|188.06|185.18|188.21|185.33|188.06|185.18|0
1650353790000|2022-04-19 07:36:30|188.28|185.4|188.35|185.47|188.42|185.54|188.28|185.4|0
1650353800000|2022-04-19 07:36:40|188.42|185.54|188.35|185.47|188.42|185.54|188.35|185.47|0
1650353810000|2022-04-19 07:36:50|188.21|185.33|188.32|185.44|188.32|185.44|188.17|185.29|0
1650353820000|2022-04-19 07:37:00|188.28|185.4|188.35|185.47|188.35|185.47|188.28|185.4|0
1650353830000|2022-04-19 07:37:10|188.39|185.51|188.35|185.47|188.42|185.54|188.35|185.47|0
1650353840000|2022-04-19 07:37:20|188.39|185.51|188.49|185.61|188.49|185.61|188.39|185.51|0
1650353850000|2022-04-19 07:37:30|188.57|185.69|188.42|185.54|188.64|185.76|188.42|185.54|0
1650353860000|2022-04-19 07:37:40|188.49|185.61|188.42|185.54|188.49|185.61|188.42|185.54|0
1650353870000|2022-04-19 07:37:50|188.49|185.61|188.46|185.58|188.49|185.61|188.42|185.54|0
1650353880000|2022-04-19 07:38:00|188.49|185.61|188.64|185.76|188.64|185.76|188.49|185.61|0
1650353890000|2022-04-19 07:38:10|188.57|185.69|188.64|185.76|188.71|185.83|188.57|185.69|0
1650353900000|2022-04-19 07:38:20|188.6|185.72|188.57|185.69|188.6|185.72|188.57|185.69|0
1650353910000|2022-04-19 07:38:30|188.49|185.61|188.42|185.54|188.49|185.61|188.42|185.54|0
1650353920000|2022-04-19 07:38:40|188.35|185.47|188.46|185.58|188.49|185.61|188.35|185.47|0
1650353930000|2022-04-19 07:38:50|188.49|185.61|188.49|185.61|188.49|185.61|188.42|185.54|0
1650353940000|2022-04-19 07:39:00|188.35|185.47|188.46|185.58|188.49|185.61|188.35|185.47|0
1650353950000|2022-04-19 07:39:10|188.49|185.61|188.57|185.69|188.57|185.69|188.49|185.61|0
1650353960000|2022-04-19 07:39:20|188.49|185.61|188.49|185.61|188.49|185.61|188.42|185.54|0
1650353970000|2022-04-19 07:39:30|188.42|185.54|188.32|185.44|188.42|185.54|188.32|185.44|0
1650353980000|2022-04-19 07:39:40|188.35|185.47|188.35|185.47|188.35|185.47|188.28|185.4|0
1650353990000|2022-04-19 07:39:50|188.28|185.4|188.13|185.25|188.28|185.4|188.13|185.25|0
1650354000000|2022-04-19 07:40:00|188.17|185.29|188.46|185.58|188.46|185.58|188.17|185.29|0
1650354010000|2022-04-19 07:40:10|188.49|185.61|188.35|185.47|188.49|185.61|188.35|185.47|0
1650354020000|2022-04-19 07:40:20|188.39|185.51|188.46|185.58|188.46|185.58|188.39|185.51|0
1650354030000|2022-04-19 07:40:30|188.49|185.61|188.53|185.65|188.53|185.65|188.49|185.61|0
1650354040000|2022-04-19 07:40:40|188.57|185.69|188.56|185.68|188.57|185.69|188.49|185.61|0
1650354050000|2022-04-19 07:40:50|188.49|185.61|188.49|185.61|188.49|185.61|188.49|185.61|0
1650354060000|2022-04-19 07:41:00|188.56|185.68|188.56|185.68|188.64|185.76|188.56|185.68|0
1650354070000|2022-04-19 07:41:10|188.6|185.72|188.64|185.76|188.64|185.76|188.56|185.68|0
1650354080000|2022-04-19 07:41:20|188.49|185.61|188.35|185.47|188.49|185.61|188.35|185.47|0
1650354090000|2022-04-19 07:41:30|188.42|185.54|188.13|185.25|188.42|185.54|188.13|185.25|0
1650354100000|2022-04-19 07:41:40|188.21|185.33|188.21|185.33|188.21|185.33|188.21|185.33|0
1650354110000|2022-04-19 07:41:50|188.31|185.43|188.46|185.58|188.46|185.58|188.31|185.43|0
1650354120000|2022-04-19 07:42:00|188.49|185.61|188.42|185.54|188.49|185.61|188.42|185.54|0
1650354130000|2022-04-19 07:42:10|188.46|185.58|188.46|185.58|188.49|185.61|188.46|185.58|0
1650354140000|2022-04-19 07:42:20|188.42|185.54|188.42|185.54|188.42|185.54|188.42|185.54|0
1650354150000|2022-04-19 07:42:30|188.49|185.61|188.53|185.65|188.56|185.68|188.49|185.61|0
1650354160000|2022-04-19 07:42:40|188.49|185.61|188.56|185.68|188.56|185.68|188.46|185.58|0
1650354170000|2022-04-19 07:42:50|188.53|185.65|188.56|185.68|188.56|185.68|188.53|185.65|0
1650354180000|2022-04-19 07:43:00|188.49|185.61|188.42|185.54|188.49|185.61|188.42|185.54|0
1650354190000|2022-04-19 07:43:10|188.46|185.58|188.46|185.58|188.46|185.58|188.42|185.54|0
1650354200000|2022-04-19 07:43:20|188.39|185.51|188.13|185.25|188.39|185.51|188.13|185.25|0
1650354210000|2022-04-19 07:43:30|188.2|185.32|188.28|185.4|188.28|185.4|188.2|185.32|0
1650354220000|2022-04-19 07:43:40|188.24|185.36|188.24|185.36|188.28|185.4|188.24|185.36|0
1650354230000|2022-04-19 07:43:50|188.28|185.4|188.2|185.32|188.28|185.4|188.2|185.32|0
1650354240000|2022-04-19 07:44:00|188.13|185.25|188.17|185.29|188.17|185.29|188.1|185.22|0
1650354250000|2022-04-19 07:44:10|188.13|185.25|187.95|185.07|188.13|185.25|187.95|185.07|0
1650354260000|2022-04-19 07:44:20|187.99|185.11|188.06|185.18|188.06|185.18|187.99|185.11|0
1650354270000|2022-04-19 07:44:30|188.03|185.15|187.92|185.04|188.03|185.15|187.88|185|0
1650354280000|2022-04-19 07:44:40|187.95|185.07|187.95|185.07|187.95|185.07|187.95|185.07|0
1650354290000|2022-04-19 07:44:50|187.92|185.04|188.06|185.18|188.06|185.18|187.92|185.04|0
1650354300000|2022-04-19 07:45:00|188.13|185.25|188.1|185.22|188.13|185.25|188.1|185.22|0
1650354310000|2022-04-19 07:45:10|188.17|185.29|188.2|185.32|188.2|185.32|188.17|185.29|0
1650354320000|2022-04-19 07:45:20|188.17|185.29|188.2|185.32|188.2|185.32|188.17|185.29|0
1650354330000|2022-04-19 07:45:30|188.13|185.25|187.92|185.04|188.13|185.25|187.92|185.04|0
1650354340000|2022-04-19 07:45:40|187.99|185.11|187.92|185.04|187.99|185.11|187.92|185.04|0
1650354350000|2022-04-19 07:45:50|187.63|184.75|187.77|184.89|187.81|184.93|187.63|184.75|0
1650354360000|2022-04-19 07:46:00|187.74|184.86|187.67|184.79|187.74|184.86|187.67|184.79|0
1650354370000|2022-04-19 07:46:10|187.63|184.75|187.49|184.61|187.63|184.75|187.41|184.53|0
1650354380000|2022-04-19 07:46:20|187.45|184.57|187.34|184.46|187.45|184.57|187.34|184.46|0
1650354390000|2022-04-19 07:46:30|187.27|184.39|187.13|184.25|187.27|184.39|187.06|184.18|0
1650354400000|2022-04-19 07:46:40|187.27|184.39|187.2|184.32|187.27|184.39|187.17|184.29|0
1650354410000|2022-04-19 07:46:50|187.17|184.29|186.99|184.11|187.17|184.29|186.91|184.03|0
1650354420000|2022-04-19 07:47:00|186.98|184.1|187.13|184.25|187.13|184.25|186.98|184.1|0
1650354430000|2022-04-19 07:47:10|187.06|184.18|187.06|184.18|187.06|184.18|187.06|184.18|0
1650354440000|2022-04-19 07:47:20|187.09|184.21|187.13|184.25|187.13|184.25|187.09|184.21|0
1650354450000|2022-04-19 07:47:30|187.09|184.21|187.13|184.25|187.13|184.25|187.06|184.18|0
1650354460000|2022-04-19 07:47:40|187.06|184.18|186.98|184.1|187.06|184.18|186.98|184.1|0
1650354470000|2022-04-19 07:47:50|187.06|184.18|187.06|184.18|187.06|184.18|187.06|184.18|0
1650354480000|2022-04-19 07:48:00|187.09|184.21|187.06|184.18|187.09|184.21|187.06|184.18|0
1650354490000|2022-04-19 07:48:10|186.98|184.1|186.98|184.1|186.98|184.1|186.98|184.1|0
1650354500000|2022-04-19 07:48:20|186.91|184.03|186.84|183.96|186.91|184.03|186.84|183.96|0
1650354510000|2022-04-19 07:48:30|186.91|184.03|186.98|184.1|187.06|184.18|186.91|184.03|0
1650354530000|2022-04-19 07:48:50|187.06|184.18|187.06|184.18|187.13|184.25|187.06|184.18|0
1650354540000|2022-04-19 07:49:00|187.13|184.25|187.13|184.25|187.2|184.32|187.13|184.25|0
1650354550000|2022-04-19 07:49:10|187.2|184.32|187.16|184.28|187.2|184.32|187.16|184.28|0
1650354560000|2022-04-19 07:49:20|187.2|184.32|187.2|184.32|187.2|184.32|187.2|184.32|0
1650354570000|2022-04-19 07:49:30|187.16|184.28|187.13|184.25|187.16|184.28|187.13|184.25|0
1650354580000|2022-04-19 07:49:40|186.95|184.07|186.84|183.96|186.95|184.07|186.84|183.96|0
1650354590000|2022-04-19 07:49:50|186.88|184|186.91|184.03|186.91|184.03|186.88|184|0
1650354600000|2022-04-19 07:50:00|186.88|184|186.91|184.03|186.91|184.03|186.88|184|0
1650354610000|2022-04-19 07:50:10|186.77|183.89|186.81|183.93|186.81|183.93|186.77|183.89|0
1650354620000|2022-04-19 07:50:20|186.77|183.89|186.7|183.82|186.77|183.89|186.7|183.82|0
1650354630000|2022-04-19 07:50:30|186.77|183.89|186.88|184|186.88|184|186.77|183.89|0
1650354640000|2022-04-19 07:50:40|186.91|184.03|186.91|184.03|186.91|184.03|186.88|184|0
1650354650000|2022-04-19 07:50:50|186.98|184.1|186.95|184.07|186.98|184.1|186.91|184.03|0
1650354660000|2022-04-19 07:51:00|186.91|184.03|186.77|183.89|186.91|184.03|186.77|183.89|0
1650354670000|2022-04-19 07:51:10|186.73|183.85|186.7|183.82|186.73|183.85|186.7|183.82|0
1650354680000|2022-04-19 07:51:20|186.77|183.89|186.81|183.93|186.81|183.93|186.7|183.82|0
1650354690000|2022-04-19 07:51:30|186.84|183.96|186.88|184|186.88|184|186.84|183.96|0
1650354700000|2022-04-19 07:51:40|186.84|183.96|186.91|184.03|186.91|184.03|186.84|183.96|0
1650354710000|2022-04-19 07:51:50|186.95|184.07|186.95|184.07|186.95|184.07|186.91|184.03|0
1650354720000|2022-04-19 07:52:00|186.91|184.03|186.84|183.96|186.91|184.03|186.84|183.96|0
1650354730000|2022-04-19 07:52:10|186.88|184|186.73|183.85|186.88|184|186.73|183.85|0
1650354740000|2022-04-19 07:52:20|186.7|183.82|186.73|183.85|186.73|183.85|186.7|183.82|0
1650354750000|2022-04-19 07:52:30|186.7|183.82|186.77|183.89|186.77|183.89|186.63|183.75|0
1650354760000|2022-04-19 07:52:40|186.7|183.82|186.66|183.78|186.7|183.82|186.66|183.78|0
1650354770000|2022-04-19 07:52:50|186.7|183.82|186.7|183.82|186.7|183.82|186.7|183.82|0
1650354780000|2022-04-19 07:53:00|186.77|183.89|186.77|183.89|186.77|183.89|186.77|183.89|0
1650354790000|2022-04-19 07:53:10|186.84|183.96|186.77|183.89|186.84|183.96|186.77|183.89|0
1650354800000|2022-04-19 07:53:20|186.84|183.96|186.91|184.03|186.91|184.03|186.84|183.96|0
1650354810000|2022-04-19 07:53:30|186.84|183.96|186.84|183.96|186.84|183.96|186.8|183.92|0
1650354820000|2022-04-19 07:53:40|186.77|183.89|186.7|183.82|186.77|183.89|186.7|183.82|0
1650354830000|2022-04-19 07:53:50|186.73|183.85|186.77|183.89|186.77|183.89|186.73|183.85|0
1650354840000|2022-04-19 07:54:00|186.8|183.92|186.84|183.96|186.84|183.96|186.77|183.89|0
1650354850000|2022-04-19 07:54:10|186.77|183.89|186.88|184|186.88|184|186.77|183.89|0
1650354860000|2022-04-19 07:54:20|186.91|184.03|186.91|184.03|186.91|184.03|186.91|184.03|0
1650354870000|2022-04-19 07:54:30|186.88|184|186.84|183.96|186.91|184.03|186.84|183.96|0
1650354880000|2022-04-19 07:54:40|186.77|183.89|186.7|183.82|186.77|183.89|186.7|183.82|0
1650354890000|2022-04-19 07:54:50|186.73|183.85|186.7|183.82|186.73|183.85|186.7|183.82|0
1650354900000|2022-04-19 07:55:00|186.48|183.6|186.41|183.53|186.48|183.6|186.41|183.53|0
1650354910000|2022-04-19 07:55:10|186.34|183.46|186.13|183.25|186.34|183.46|186.13|183.25|0
1650354920000|2022-04-19 07:55:20|186.05|183.17|186.05|183.17|186.13|183.25|186.05|183.17|0
1650354930000|2022-04-19 07:55:30|185.91|183.03|185.91|183.03|185.91|183.03|185.84|182.96|0
1650354940000|2022-04-19 07:55:40|185.95|183.07|186.05|183.17|186.05|183.17|185.95|183.07|0
1650354950000|2022-04-19 07:55:50|185.98|183.1|186.05|183.17|186.05|183.17|185.98|183.1|0
1650354960000|2022-04-19 07:56:00|186.13|183.25|185.84|182.96|186.13|183.25|185.84|182.96|0
1650354970000|2022-04-19 07:56:10|185.77|182.89|185.91|183.03|185.91|183.03|185.77|182.89|0
1650354980000|2022-04-19 07:56:20|185.95|183.07|185.81|182.93|185.95|183.07|185.81|182.93|0
1650354990000|2022-04-19 07:56:30|185.77|182.89|185.7|182.82|185.77|182.89|185.7|182.82|0
1650355000000|2022-04-19 07:56:40|185.74|182.86|185.7|182.82|185.74|182.86|185.7|182.82|0
1650355010000|2022-04-19 07:56:50|185.59|182.71|185.63|182.75|185.63|182.75|185.59|182.71|0
1650355020000|2022-04-19 07:57:00|185.7|182.82|185.56|182.68|185.7|182.82|185.56|182.68|0
1650355030000|2022-04-19 07:57:10|185.63|182.75|185.7|182.82|185.7|182.82|185.63|182.75|0
1650355040000|2022-04-19 07:57:20|185.66|182.78|185.63|182.75|185.66|182.78|185.63|182.75|0
1650355050000|2022-04-19 07:57:30|185.56|182.68|185.63|182.75|185.63|182.75|185.56|182.68|0
1650355060000|2022-04-19 07:57:40|185.56|182.68|185.48|182.6|185.56|182.68|185.41|182.53|0
1650355070000|2022-04-19 07:57:50|185.56|182.68|185.56|182.68|185.56|182.68|185.56|182.68|0
1650355080000|2022-04-19 07:58:00|185.48|182.6|185.48|182.6|185.48|182.6|185.48|182.6|0
1650355090000|2022-04-19 07:58:10|185.52|182.64|185.48|182.6|185.52|182.64|185.41|182.53|0
1650355100000|2022-04-19 07:58:20|185.45|182.57|185.41|182.53|185.45|182.57|185.41|182.53|0
1650355110000|2022-04-19 07:58:30|185.27|182.39|185.2|182.32|185.27|182.39|185.2|182.32|0
1650355120000|2022-04-19 07:58:40|185.27|182.39|185.2|182.32|185.27|182.39|185.2|182.32|0
1650355130000|2022-04-19 07:58:50|185.13|182.25|185.2|182.32|185.2|182.32|185.13|182.25|0
1650355140000|2022-04-19 07:59:00|185.17|182.29|184.99|182.11|185.17|182.29|184.99|182.11|0
1650355150000|2022-04-19 07:59:10|184.92|182.04|184.95|182.07|184.95|182.07|184.92|182.04|0
1650355160000|2022-04-19 07:59:20|184.92|182.04|185.27|182.39|185.27|182.39|184.92|182.04|0
1650355170000|2022-04-19 07:59:30|185.2|182.32|185.2|182.32|185.24|182.36|185.2|182.32|0
1650355180000|2022-04-19 07:59:40|185.27|182.39|185.27|182.39|185.27|182.39|185.2|182.32|0
1650355190000|2022-04-19 07:59:50|185.41|182.53|185.41|182.53|185.41|182.53|185.41|182.53|0
1650355200000|2022-04-19 08:00:00|185.55|182.67|185.27|182.39|185.55|182.67|185.2|182.32|0
1650355210000|2022-04-19 08:00:10|185.2|182.32|185.1|182.22|185.2|182.32|185.06|182.18|0
1650355220000|2022-04-19 08:00:20|185.2|182.32|185.27|182.39|185.34|182.46|185.2|182.32|0
1650355230000|2022-04-19 08:00:30|185.13|182.25|184.92|182.04|185.13|182.25|184.85|181.97|0
1650355240000|2022-04-19 08:00:40|184.85|181.97|184.92|182.04|184.92|182.04|184.85|181.97|0
1650355250000|2022-04-19 08:00:50|185.06|182.18|185.13|182.25|185.13|182.25|185.06|182.18|0
1650355260000|2022-04-19 08:01:00|185.06|182.18|185.06|182.18|185.09|182.21|185.06|182.18|0
1650355270000|2022-04-19 08:01:10|184.99|182.11|185.2|182.32|185.2|182.32|184.99|182.11|0
1650355280000|2022-04-19 08:01:20|185.13|182.25|185.2|182.32|185.2|182.32|185.13|182.25|0
1650355290000|2022-04-19 08:01:30|185.13|182.25|185.27|182.39|185.27|182.39|185.13|182.25|0
1650355300000|2022-04-19 08:01:40|185.13|182.25|185.2|182.32|185.2|182.32|185.13|182.25|0
1650355320000|2022-04-19 08:02:00|184.92|182.04|185.06|182.18|185.06|182.18|184.92|182.04|0
1650355330000|2022-04-19 08:02:10|184.99|182.11|184.95|182.07|184.99|182.11|184.85|181.97|0
1650355340000|2022-04-19 08:02:20|184.92|182.04|184.92|182.04|184.92|182.04|184.92|182.04|0
1650355350000|2022-04-19 08:02:30|184.77|181.89|184.85|181.97|184.85|181.97|184.77|181.89|0
1650355360000|2022-04-19 08:02:40|184.77|181.89|184.85|181.97|184.85|181.97|184.77|181.89|0
1650355370000|2022-04-19 08:02:50|184.77|181.89|184.84|181.96|184.84|181.96|184.77|181.89|0
1650355380000|2022-04-19 08:03:00|184.7|181.82|184.99|182.11|184.99|182.11|184.7|181.82|0
1650355390000|2022-04-19 08:03:10|184.92|182.04|184.99|182.11|184.99|182.11|184.92|182.04|0
1650355400000|2022-04-19 08:03:20|185.06|182.18|185.06|182.18|185.13|182.25|185.06|182.18|0
1650355410000|2022-04-19 08:03:30|185.02|182.14|184.77|181.89|185.02|182.14|184.77|181.89|0
1650355420000|2022-04-19 08:03:40|184.84|181.96|184.84|181.96|184.84|181.96|184.84|181.96|0
1650355430000|2022-04-19 08:03:50|184.81|181.93|184.99|182.11|184.99|182.11|184.81|181.93|0
1650355440000|2022-04-19 08:04:00|185.09|182.21|185.13|182.25|185.13|182.25|184.99|182.11|0
1650355450000|2022-04-19 08:04:10|185.16|182.28|185.13|182.25|185.2|182.32|185.13|182.25|0
1650355460000|2022-04-19 08:04:20|185.2|182.32|185.24|182.36|185.24|182.36|185.2|182.32|0
1650355470000|2022-04-19 08:04:30|185.2|182.32|185.13|182.25|185.27|182.39|185.13|182.25|0
1650355480000|2022-04-19 08:04:40|185.16|182.28|185.13|182.25|185.16|182.28|185.13|182.25|0
1650355490000|2022-04-19 08:04:50|185.06|182.18|185.13|182.25|185.13|182.25|185.06|182.18|0
1650355500000|2022-04-19 08:05:00|185.06|182.18|184.99|182.11|185.06|182.18|184.99|182.11|0
1650355510000|2022-04-19 08:05:10|185.06|182.18|185.06|182.18|185.13|182.25|185.06|182.18|0
1650355520000|2022-04-19 08:05:20|185.13|182.25|185.13|182.25|185.2|182.32|185.13|182.25|0
1650355530000|2022-04-19 08:05:30|185.16|182.28|185.2|182.32|185.2|182.32|185.16|182.28|0
1650355540000|2022-04-19 08:05:40|185.09|182.21|185.02|182.14|185.13|182.25|185.02|182.14|0
1650355550000|2022-04-19 08:05:50|184.99|182.11|185.06|182.18|185.06|182.18|184.99|182.11|0
1650355560000|2022-04-19 08:06:00|184.99|182.11|184.99|182.11|184.99|182.11|184.91|182.03|0
1650355570000|2022-04-19 08:06:10|185.02|182.14|185.09|182.21|185.13|182.25|185.02|182.14|0
1650355580000|2022-04-19 08:06:20|184.98|182.1|184.98|182.1|185.06|182.18|184.98|182.1|0
1650355590000|2022-04-19 08:06:30|185.02|182.14|184.98|182.1|185.06|182.18|184.98|182.1|0
1650355600000|2022-04-19 08:06:40|185.02|182.14|184.98|182.1|185.02|182.14|184.98|182.1|0
1650355610000|2022-04-19 08:06:50|185.02|182.14|185.02|182.14|185.06|182.18|185.02|182.14|0
1650355620000|2022-04-19 08:07:00|185.06|182.18|185.02|182.14|185.06|182.18|184.98|182.1|0
1650355630000|2022-04-19 08:07:10|184.98|182.1|184.98|182.1|185.06|182.18|184.98|182.1|0
1650355640000|2022-04-19 08:07:20|184.95|182.07|184.77|181.89|184.95|182.07|184.77|181.89|0
1650355650000|2022-04-19 08:07:30|184.7|181.82|184.56|181.68|184.7|181.82|184.56|181.68|0
1650355670000|2022-04-19 08:07:50|184.35|181.47|184.03|181.15|184.35|181.47|184.03|181.15|0
1650355680000|2022-04-19 08:08:00|184|181.12|183.85|180.97|184|181.12|183.85|180.97|0
1650355690000|2022-04-19 08:08:10|184|181.12|183.78|180.9|184|181.12|183.78|180.9|0
1650355700000|2022-04-19 08:08:20|183.85|180.97|183.92|181.04|183.92|181.04|183.85|180.97|0
1650355710000|2022-04-19 08:08:30|184.03|181.15|184.03|181.15|184.07|181.19|184.03|181.15|0
1650355720000|2022-04-19 08:08:40|184.1|181.22|184.35|181.47|184.42|181.54|184.1|181.22|0
1650355730000|2022-04-19 08:08:50|184.28|181.4|184.24|181.36|184.28|181.4|184.24|181.36|0
1650355740000|2022-04-19 08:09:00|184.28|181.4|184.53|181.65|184.56|181.68|184.28|181.4|0
1650355750000|2022-04-19 08:09:10|184.49|181.61|184.42|181.54|184.49|181.61|184.42|181.54|0
1650355760000|2022-04-19 08:09:20|184.35|181.47|184.42|181.54|184.42|181.54|184.35|181.47|0
1650355770000|2022-04-19 08:09:30|184.49|181.61|184.49|181.61|184.49|181.61|184.42|181.54|0
1650355780000|2022-04-19 08:09:40|184.42|181.54|184.56|181.68|184.56|181.68|184.42|181.54|0
1650355790000|2022-04-19 08:09:50|184.67|181.79|184.67|181.79|184.67|181.79|184.63|181.75|0
1650355800000|2022-04-19 08:10:00|184.63|181.75|184.7|181.82|184.7|181.82|184.63|181.75|0
1650355810000|2022-04-19 08:10:10|184.77|181.89|184.77|181.89|184.77|181.89|184.77|181.89|0
1650355820000|2022-04-19 08:10:20|184.7|181.82|184.63|181.75|184.7|181.82|184.63|181.75|0
1650355830000|2022-04-19 08:10:30|184.56|181.68|184.49|181.61|184.56|181.68|184.49|181.61|0
1650355840000|2022-04-19 08:10:40|184.56|181.68|184.49|181.61|184.63|181.75|184.49|181.61|0
1650355850000|2022-04-19 08:10:50|184.42|181.54|184.38|181.5|184.49|181.61|184.38|181.5|0
1650355860000|2022-04-19 08:11:00|184.49|181.61|184.42|181.54|184.49|181.61|184.42|181.54|0
1650355870000|2022-04-19 08:11:10|184.45|181.57|184.49|181.61|184.56|181.68|184.45|181.57|0
1650355880000|2022-04-19 08:11:20|184.42|181.54|184.31|181.43|184.42|181.54|184.31|181.43|0
1650355890000|2022-04-19 08:11:30|184.35|181.47|184.35|181.47|184.42|181.54|184.35|181.47|0
1650355900000|2022-04-19 08:11:40|184.38|181.5|184.49|181.61|184.49|181.61|184.38|181.5|0
1650355910000|2022-04-19 08:11:50|184.45|181.57|184.42|181.54|184.45|181.57|184.35|181.47|0
1650355920000|2022-04-19 08:12:00|184.38|181.5|184.56|181.68|184.56|181.68|184.35|181.47|0
1650355930000|2022-04-19 08:12:10|184.63|181.75|184.63|181.75|184.63|181.75|184.59|181.71|0
1650355940000|2022-04-19 08:12:20|184.59|181.71|184.7|181.82|184.7|181.82|184.59|181.71|0
1650355950000|2022-04-19 08:12:30|184.81|181.93|184.81|181.93|184.81|181.93|184.77|181.89|0
1650355960000|2022-04-19 08:12:40|184.84|181.96|184.98|182.1|184.98|182.1|184.84|181.96|0
1650355970000|2022-04-19 08:12:50|184.95|182.07|185.05|182.17|185.05|182.17|184.95|182.07|0
1650355980000|2022-04-19 08:13:00|184.98|182.1|184.88|182|184.98|182.1|184.88|182|0
1650355990000|2022-04-19 08:13:10|184.91|182.03|184.91|182.03|184.95|182.07|184.91|182.03|0
1650356000000|2022-04-19 08:13:20|184.95|182.07|184.95|182.07|184.95|182.07|184.91|182.03|0
1650356010000|2022-04-19 08:13:30|184.98|182.1|184.84|181.96|184.98|182.1|184.84|181.96|0
1650356020000|2022-04-19 08:13:40|184.91|182.03|184.74|181.86|184.91|182.03|184.66|181.78|0
1650356030000|2022-04-19 08:13:50|184.77|181.89|184.77|181.89|184.81|181.93|184.77|181.89|0
1650356040000|2022-04-19 08:14:00|184.84|181.96|184.95|182.07|184.98|182.1|184.84|181.96|0
1650356050000|2022-04-19 08:14:10|184.98|182.1|184.95|182.07|184.98|182.1|184.95|182.07|0
1650356060000|2022-04-19 08:14:20|184.98|182.1|185.05|182.17|185.05|182.17|184.95|182.07|0
1650356070000|2022-04-19 08:14:30|185.12|182.24|185.12|182.24|185.12|182.24|185.12|182.24|0
1650356080000|2022-04-19 08:14:40|185.19|182.31|185.26|182.38|185.26|182.38|185.19|182.31|0
1650356090000|2022-04-19 08:14:50|185.12|182.24|185.19|182.31|185.19|182.31|185.05|182.17|0
1650356100000|2022-04-19 08:15:00|185.12|182.24|185.12|182.24|185.12|182.24|185.05|182.17|0
1650356110000|2022-04-19 08:15:10|185.09|182.21|185.05|182.17|185.09|182.21|185.05|182.17|0
1650356120000|2022-04-19 08:15:20|184.98|182.1|185.05|182.17|185.05|182.17|184.98|182.1|0
1650356130000|2022-04-19 08:15:30|184.98|182.1|185.05|182.17|185.05|182.17|184.98|182.1|0
1650356140000|2022-04-19 08:15:40|185.12|182.24|185.09|182.21|185.12|182.24|185.05|182.17|0
1650356150000|2022-04-19 08:15:50|185.12|182.24|184.13|181.25|185.12|182.24|184.13|181.25|0
1650356160000|2022-04-19 08:16:00|184.1|181.22|183.99|181.11|184.1|181.22|183.99|181.11|0
1650356170000|2022-04-19 08:16:10|184.06|181.18|184.27|181.39|184.27|181.39|184.06|181.18|0
1650356180000|2022-04-19 08:16:20|184.2|181.32|184.34|181.46|184.34|181.46|184.2|181.32|0
1650356190000|2022-04-19 08:16:30|184.38|181.5|184.41|181.53|184.41|181.53|184.38|181.5|0
1650356200000|2022-04-19 08:16:40|184.48|181.6|184.34|181.46|184.48|181.6|184.34|181.46|0
1650356210000|2022-04-19 08:16:50|184.38|181.5|184.34|181.46|184.38|181.5|184.34|181.46|0
1650356220000|2022-04-19 08:17:00|184.38|181.5|184.27|181.39|184.38|181.5|184.27|181.39|0
1650356230000|2022-04-19 08:17:10|184.34|181.46|184.34|181.46|184.34|181.46|184.2|181.32|0
1650356240000|2022-04-19 08:17:20|184.31|181.43|184.2|181.32|184.31|181.43|184.2|181.32|0
1650356250000|2022-04-19 08:17:30|184.1|181.22|184.1|181.22|184.1|181.22|184.06|181.18|0
1650356260000|2022-04-19 08:17:40|184.13|181.25|184.27|181.39|184.27|181.39|184.13|181.25|0
1650356270000|2022-04-19 08:17:50|184.2|181.32|184.2|181.32|184.2|181.32|184.13|181.25|0
1650356280000|2022-04-19 08:18:00|184.27|181.39|184.27|181.39|184.31|181.43|184.2|181.32|0
1650356290000|2022-04-19 08:18:10|184.34|181.46|184.27|181.39|184.34|181.46|184.27|181.39|0
1650356300000|2022-04-19 08:18:20|184.13|181.25|184.17|181.29|184.2|181.32|184.13|181.25|0
1650356310000|2022-04-19 08:18:30|184.2|181.32|184.13|181.25|184.2|181.32|184.13|181.25|0
1650356320000|2022-04-19 08:18:40|184.1|181.22|183.99|181.11|184.13|181.25|183.99|181.11|0
1650356330000|2022-04-19 08:18:50|184.06|181.18|184.13|181.25|184.13|181.25|184.02|181.14|0
1650356340000|2022-04-19 08:19:00|184.1|181.22|184.06|181.18|184.13|181.25|184.06|181.18|0
1650356350000|2022-04-19 08:19:10|183.99|181.11|184.1|181.22|184.1|181.22|183.99|181.11|0
1650356360000|2022-04-19 08:19:20|184.13|181.25|184.17|181.29|184.2|181.32|184.13|181.25|0
1650356370000|2022-04-19 08:19:30|184.2|181.32|184.24|181.36|184.24|181.36|184.2|181.32|0
1650356380000|2022-04-19 08:19:40|184.2|181.32|184.27|181.39|184.27|181.39|184.2|181.32|0
1650356390000|2022-04-19 08:19:50|184.34|181.46|184.34|181.46|184.34|181.46|184.34|181.46|0
1650356400000|2022-04-19 08:20:00|184.41|181.53|184.41|181.53|184.41|181.53|184.41|181.53|0
1650356410000|2022-04-19 08:20:10|184.48|181.6|184.34|181.46|184.48|181.6|184.31|181.43|0
1650356420000|2022-04-19 08:20:20|184.27|181.39|184.31|181.43|184.31|181.43|184.27|181.39|0
1650356430000|2022-04-19 08:20:30|184.34|181.46|184.34|181.46|184.41|181.53|184.34|181.46|0
1650356440000|2022-04-19 08:20:40|184.31|181.43|184.27|181.39|184.31|181.43|184.27|181.39|0
1650356470000|2022-04-19 08:21:10|184.06|181.18|184.06|181.18|184.06|181.18|184.06|181.18|0
1650356480000|2022-04-19 08:21:20|183.92|181.04|183.95|181.07|183.95|181.07|183.92|181.04|0
1650356490000|2022-04-19 08:21:30|183.99|181.11|183.88|181|183.99|181.11|183.88|181|0
1650356500000|2022-04-19 08:21:40|183.92|181.04|184.02|181.14|184.02|181.14|183.92|181.04|0
1650356510000|2022-04-19 08:21:50|184.06|181.18|183.99|181.11|184.06|181.18|183.92|181.04|0
1650356520000|2022-04-19 08:22:00|183.95|181.07|183.61|181.21|183.95|181.21|183.61|181.04|0
1650356530000|2022-04-19 08:22:10|183.68|181.28|183.53|181.13|183.68|181.28|183.53|181.13|0
1650356540000|2022-04-19 08:22:20|183.57|181.17|183.32|180.92|183.57|181.17|183.32|180.92|0
1650356550000|2022-04-19 08:22:30|183.25|180.85|183.25|180.85|183.25|180.85|183.25|180.85|0
1650356560000|2022-04-19 08:22:40|183.22|180.82|183.25|180.85|183.25|180.85|183.22|180.82|0
1650356570000|2022-04-19 08:22:50|183.32|180.92|183.25|180.85|183.32|180.92|183.25|180.85|0
1650356580000|2022-04-19 08:23:00|183.32|180.92|183.32|180.92|183.32|180.92|183.32|180.92|0
1650356590000|2022-04-19 08:23:10|183.36|180.96|183.36|180.96|183.36|180.96|183.32|180.92|0
1650356600000|2022-04-19 08:23:20|183.32|180.92|183.18|180.78|183.32|180.92|183.18|180.78|0
1650356610000|2022-04-19 08:23:30|183.25|180.85|183.25|180.85|183.32|180.92|183.25|180.85|0
1650356620000|2022-04-19 08:23:40|183.29|180.89|183.18|180.78|183.29|180.89|183.18|180.78|0
1650356630000|2022-04-19 08:23:50|183.11|180.71|183.18|180.78|183.18|180.78|183.11|180.71|0
1650356640000|2022-04-19 08:24:00|183.25|180.85|183.32|180.92|183.32|180.92|183.25|180.85|0
1650356650000|2022-04-19 08:24:10|183.29|180.89|183.39|180.99|183.39|180.99|183.29|180.89|0
1650356660000|2022-04-19 08:24:20|183.32|180.92|183.46|181.06|183.46|181.06|183.32|180.92|0
1650356670000|2022-04-19 08:24:30|183.53|181.13|183.43|181.03|183.53|181.13|183.39|180.99|0
1650356680000|2022-04-19 08:24:40|183.32|180.92|183.36|180.96|183.36|180.96|183.32|180.92|0
1650356690000|2022-04-19 08:24:50|183.43|181.03|183.39|180.99|183.43|181.03|183.39|180.99|0
1650356700000|2022-04-19 08:25:00|183.43|181.03|183.43|181.03|183.43|181.03|183.39|180.99|0
1650356710000|2022-04-19 08:25:10|183.46|181.06|183.39|180.99|183.46|181.06|183.32|180.92|0
1650356720000|2022-04-19 08:25:20|183.46|181.06|183.43|181.03|183.46|181.06|183.43|181.03|0
1650356730000|2022-04-19 08:25:30|183.39|180.99|183.43|181.03|183.43|181.03|183.39|180.99|0
1650356740000|2022-04-19 08:25:40|183.46|181.06|183.64|181.24|183.67|181.27|183.46|181.06|0
1650356750000|2022-04-19 08:25:50|183.71|181.31|183.67|181.27|183.71|181.31|183.67|181.27|0
1650356760000|2022-04-19 08:26:00|183.71|181.31|183.67|181.27|183.71|181.31|183.67|181.27|0
1650356770000|2022-04-19 08:26:10|183.6|181.2|183.64|181.24|183.64|181.24|183.6|181.2|0
1650356780000|2022-04-19 08:26:20|183.67|181.27|183.6|181.2|183.67|181.27|183.6|181.2|0
1650356790000|2022-04-19 08:26:30|183.67|181.27|183.67|181.27|183.71|181.31|183.67|181.27|0
1650356800000|2022-04-19 08:26:40|183.6|181.2|183.67|181.27|183.67|181.27|183.6|181.2|0
1650356810000|2022-04-19 08:26:50|183.64|181.24|183.67|181.27|183.67|181.27|183.64|181.24|0
1650356820000|2022-04-19 08:27:00|183.6|181.2|183.6|181.2|183.6|181.2|183.6|181.2|0
1650356830000|2022-04-19 08:27:10|183.53|181.13|183.46|181.06|183.53|181.13|183.46|181.06|0
1650356840000|2022-04-19 08:27:20|183.5|181.1|183.32|180.92|183.5|181.1|183.32|180.92|0
1650356850000|2022-04-19 08:27:30|183.18|180.78|183.11|180.71|183.22|180.82|183.11|180.71|0
1650356860000|2022-04-19 08:27:40|183.04|180.64|183.04|180.64|183.04|180.64|183.04|180.64|0
1650356870000|2022-04-19 08:27:50|182.97|180.57|182.97|180.57|182.97|180.57|182.97|180.57|0
1650356880000|2022-04-19 08:28:00|183|180.6|182.97|180.57|183|180.6|182.97|180.57|0
1650356890000|2022-04-19 08:28:10|183.04|180.64|183.04|180.64|183.04|180.64|183.04|180.64|0
1650356900000|2022-04-19 08:28:20|183.11|180.71|183.11|180.71|183.11|180.71|183.11|180.71|0
1650356910000|2022-04-19 08:28:30|183.04|180.64|183.07|180.67|183.07|180.67|183.04|180.64|0
1650356920000|2022-04-19 08:28:40|183.11|180.71|183.04|180.64|183.11|180.71|183.04|180.64|0
1650356930000|2022-04-19 08:28:50|183.11|180.71|183.11|180.71|183.11|180.71|183.11|180.71|0
1650356940000|2022-04-19 08:29:00|183.07|180.67|183.14|180.74|183.18|180.78|183.07|180.67|0
1650356950000|2022-04-19 08:29:10|183.18|180.78|183.32|180.92|183.32|180.92|183.18|180.78|0
1650356960000|2022-04-19 08:29:20|183.36|180.96|183.46|181.06|183.46|181.06|183.36|180.96|0
1650356970000|2022-04-19 08:29:30|183.53|181.13|183.46|181.06|183.53|181.13|183.46|181.06|0
1650356980000|2022-04-19 08:29:40|183.43|181.03|183.46|181.06|183.46|181.06|183.43|181.03|0
1650356990000|2022-04-19 08:29:50|183.39|180.99|183.43|181.03|183.43|181.03|183.39|180.99|0
1650357000000|2022-04-19 08:30:00|183.32|180.92|183.32|180.92|183.32|180.92|183.11|180.71|0
1650357010000|2022-04-19 08:30:10|183.29|180.89|183.25|180.85|183.29|180.89|183.25|180.85|0
1650357020000|2022-04-19 08:30:20|183.29|180.89|183.21|180.81|183.29|180.89|183.21|180.81|0
1650357030000|2022-04-19 08:30:30|183.29|180.89|183.39|180.99|183.39|180.99|183.25|180.85|0
1650357050000|2022-04-19 08:30:50|183.46|181.06|183.46|181.06|183.53|181.13|183.46|181.06|0
1650357060000|2022-04-19 08:31:00|183.39|180.99|183.53|181.13|183.53|181.13|183.39|180.99|0
1650357070000|2022-04-19 08:31:10|183.57|181.17|183.46|181.06|183.57|181.17|183.46|181.06|0
1650357080000|2022-04-19 08:31:20|183.6|181.2|183.67|181.27|183.67|181.27|183.6|181.2|0
1650357090000|2022-04-19 08:31:30|183.39|180.99|183.32|180.92|183.46|181.06|183.32|180.92|0
1650357100000|2022-04-19 08:31:40|183.25|180.85|183.18|180.78|183.25|180.85|183.18|180.78|0
1650357110000|2022-04-19 08:31:50|183.28|180.88|183.25|180.85|183.28|180.88|183.25|180.85|0
1650357120000|2022-04-19 08:32:00|183.32|180.92|183.25|180.85|183.32|180.92|183.25|180.85|0
1650357130000|2022-04-19 08:32:10|183.32|180.92|183.18|180.78|183.32|180.92|183.18|180.78|0
1650357140000|2022-04-19 08:32:20|183.14|180.74|183.18|180.78|183.18|180.78|183.14|180.74|0
1650357150000|2022-04-19 08:32:30|183.11|180.71|183.04|180.64|183.11|180.71|183.04|180.64|0
1650357160000|2022-04-19 08:32:40|182.97|180.57|182.75|180.35|182.97|180.57|182.75|180.35|0
1650357170000|2022-04-19 08:32:50|182.82|180.42|182.9|180.5|182.9|180.5|182.82|180.42|0
1650357180000|2022-04-19 08:33:00|182.97|180.57|183.18|180.78|183.18|180.78|182.97|180.57|0
1650357190000|2022-04-19 08:33:10|183.11|180.71|183.11|180.71|183.11|180.71|183.11|180.71|0
1650357200000|2022-04-19 08:33:20|183.07|180.67|183.18|180.78|183.18|180.78|183.04|180.64|0
1650357210000|2022-04-19 08:33:30|183.21|180.81|183.25|180.85|183.25|180.85|183.21|180.81|0
1650357220000|2022-04-19 08:33:40|183.18|180.78|183.25|180.85|183.25|180.85|183.18|180.78|0
1650357230000|2022-04-19 08:33:50|183.28|180.88|183.25|180.85|183.28|180.88|183.25|180.85|0
1650357240000|2022-04-19 08:34:00|183.18|180.78|183.28|180.88|183.28|180.88|183.18|180.78|0
1650357250000|2022-04-19 08:34:10|183.25|180.85|183.32|180.92|183.32|180.92|183.25|180.85|0
1650357270000|2022-04-19 08:34:30|183.25|180.85|183.21|180.81|183.25|180.85|183.18|180.78|0
1650357280000|2022-04-19 08:34:40|183.28|180.88|183.39|180.99|183.39|180.99|183.28|180.88|0
1650357290000|2022-04-19 08:34:50|183.35|180.95|183.28|180.88|183.35|180.95|183.28|180.88|0
1650357300000|2022-04-19 08:35:00|183.25|180.85|183.25|180.85|183.32|180.92|183.25|180.85|0
1650357310000|2022-04-19 08:35:10|183.18|180.78|183.18|180.78|183.18|180.78|183.18|180.78|0
1650357320000|2022-04-19 08:35:20|183.21|180.81|183.18|180.78|183.21|180.81|183.18|180.78|0
1650357330000|2022-04-19 08:35:30|183.25|180.85|183.25|180.85|183.25|180.85|183.18|180.78|0
1650357340000|2022-04-19 08:35:40|183.28|180.88|183.25|180.85|183.28|180.88|183.25|180.85|0
1650357350000|2022-04-19 08:35:50|183.32|180.92|183.32|180.92|183.32|180.92|183.25|180.85|0
1650357360000|2022-04-19 08:36:00|183.39|180.99|183.46|181.06|183.53|181.13|183.39|180.99|0
1650357370000|2022-04-19 08:36:10|183.53|181.13|183.53|181.13|183.6|181.2|183.53|181.13|0
1650357380000|2022-04-19 08:36:20|183.25|180.85|183.18|180.78|183.28|180.88|183.18|180.78|0
1650357390000|2022-04-19 08:36:30|182.96|180.56|182.93|180.53|182.96|180.56|182.89|180.49|0
1650357400000|2022-04-19 08:36:40|182.89|180.49|182.89|180.49|182.89|180.49|182.89|180.49|0
1650357410000|2022-04-19 08:36:50|182.96|180.56|182.96|180.56|182.96|180.56|182.93|180.53|0
1650357420000|2022-04-19 08:37:00|183.03|180.63|183.03|180.63|183.03|180.63|183.03|180.63|0
1650357430000|2022-04-19 08:37:10|183|180.6|183.1|180.7|183.1|180.7|182.96|180.56|0
1650357440000|2022-04-19 08:37:20|183|180.6|182.89|180.49|183|180.6|182.89|180.49|0
1650357450000|2022-04-19 08:37:30|182.93|180.53|182.96|180.56|182.96|180.56|182.93|180.53|0
1650357460000|2022-04-19 08:37:40|183.03|180.63|183.07|180.67|183.07|180.67|183.03|180.63|0
1650357470000|2022-04-19 08:37:50|182.89|180.49|182.68|180.28|182.89|180.49|182.68|180.28|0
1650357480000|2022-04-19 08:38:00|182.61|180.21|182.68|180.28|182.68|180.28|182.54|180.14|0
1650357490000|2022-04-19 08:38:10|182.75|180.35|182.89|180.49|182.89|180.49|182.75|180.35|0
1650357500000|2022-04-19 08:38:20|182.93|180.53|182.93|180.53|182.93|180.53|182.93|180.53|0
1650357510000|2022-04-19 08:38:30|182.89|180.49|182.96|180.56|182.96|180.56|182.89|180.49|0
1650357520000|2022-04-19 08:38:40|182.82|180.42|182.86|180.46|182.86|180.46|182.75|180.35|0
1650357530000|2022-04-19 08:38:50|182.89|180.49|182.93|180.53|182.93|180.53|182.89|180.49|0
1650357540000|2022-04-19 08:39:00|182.96|180.56|182.93|180.53|182.96|180.56|182.89|180.49|0
1650357550000|2022-04-19 08:39:10|182.96|180.56|182.96|180.56|182.96|180.56|182.93|180.53|0
1650357560000|2022-04-19 08:39:20|183.03|180.63|183.24|180.84|183.24|180.84|183.03|180.63|0
1650357570000|2022-04-19 08:39:30|183.17|180.77|183.21|180.81|183.24|180.84|183.17|180.77|0
1650357580000|2022-04-19 08:39:40|183.17|180.77|183.21|180.81|183.21|180.81|183.07|180.67|0
1650357590000|2022-04-19 08:39:50|183.17|180.77|183.24|180.84|183.24|180.84|183.17|180.77|0
1650357600000|2022-04-19 08:40:00|183.31|180.91|183.35|180.95|183.35|180.95|183.31|180.91|0
1650357610000|2022-04-19 08:40:10|183.31|180.91|183.39|180.99|183.39|180.99|183.31|180.91|0
1650357620000|2022-04-19 08:40:20|183.31|180.91|183.31|180.91|183.38|180.98|183.31|180.91|0
1650357630000|2022-04-19 08:40:30|183.46|181.06|183.53|181.13|183.6|181.2|183.46|181.06|0
1650357640000|2022-04-19 08:40:40|183.46|181.06|183.46|181.06|183.46|181.06|183.46|181.06|0
1650357650000|2022-04-19 08:40:50|183.49|181.09|183.35|180.95|183.49|181.09|183.31|180.91|0
1650357660000|2022-04-19 08:41:00|183.49|181.09|183.53|181.13|183.53|181.13|183.49|181.09|0
1650357680000|2022-04-19 08:41:20|183.56|181.16|183.49|181.09|183.56|181.16|183.49|181.09|0
1650357690000|2022-04-19 08:41:30|183.53|181.13|183.53|181.13|183.53|181.13|183.53|181.13|0
1650357700000|2022-04-19 08:41:40|183.45|181.05|183.45|181.05|183.49|181.09|183.45|181.05|0
1650357710000|2022-04-19 08:41:50|183.38|180.98|183.38|180.98|183.38|180.98|183.38|180.98|0
1650357720000|2022-04-19 08:42:00|183.31|180.91|183.31|180.91|183.31|180.91|183.31|180.91|0
1650357730000|2022-04-19 08:42:10|183.35|180.95|183.17|180.77|183.35|180.95|183.17|180.77|0
1650357740000|2022-04-19 08:42:20|183.21|180.81|183.24|180.84|183.31|180.91|183.21|180.81|0
1650357750000|2022-04-19 08:42:30|183.28|180.88|183.31|180.91|183.31|180.91|183.28|180.88|0
1650357760000|2022-04-19 08:42:40|183.28|180.88|183.24|180.84|183.28|180.88|183.24|180.84|0
1650357770000|2022-04-19 08:42:50|183.17|180.77|183.17|180.77|183.17|180.77|183.17|180.77|0
1650357790000|2022-04-19 08:43:10|183.21|180.81|183.24|180.84|183.24|180.84|183.21|180.81|0
1650357800000|2022-04-19 08:43:20|183.17|180.77|183.1|180.7|183.17|180.77|183.1|180.7|0
1650357810000|2022-04-19 08:43:30|183.03|180.63|183.1|180.7|183.1|180.7|183.03|180.63|0
1650357820000|2022-04-19 08:43:40|183.17|180.77|183.28|180.88|183.28|180.88|183.17|180.77|0
1650357830000|2022-04-19 08:43:50|183.38|180.98|183.45|181.05|183.45|181.05|183.38|180.98|0
1650357840000|2022-04-19 08:44:00|183.52|181.12|183.67|181.27|183.67|181.27|183.52|181.12|0
1650357850000|2022-04-19 08:44:10|183.74|181.34|184.09|181.69|184.09|181.69|183.74|181.34|0
1650357860000|2022-04-19 08:44:20|184.16|181.76|184.3|181.9|184.3|181.9|184.16|181.76|0
1650357870000|2022-04-19 08:44:30|184.23|181.83|184.16|181.76|184.23|181.83|184.09|181.69|0
1650357880000|2022-04-19 08:44:40|184.2|181.8|184.44|182.04|184.44|182.04|184.2|181.8|0
1650357890000|2022-04-19 08:44:50|184.48|182.08|184.37|181.97|184.48|182.08|184.37|181.97|0
1650357900000|2022-04-19 08:45:00|184.51|182.11|184.44|182.04|184.51|182.11|184.44|182.04|0
1650357910000|2022-04-19 08:45:10|184.51|182.11|184.37|181.97|184.51|182.11|184.34|181.94|0
1650357920000|2022-04-19 08:45:20|184.3|181.9|184.48|182.08|184.48|182.08|184.3|181.9|0
1650357930000|2022-04-19 08:45:30|184.55|182.15|184.73|182.33|184.73|182.33|184.55|182.15|0
1650357950000|2022-04-19 08:45:50|184.66|182.26|184.8|182.4|184.8|182.4|184.66|182.26|0
1650357960000|2022-04-19 08:46:00|184.84|182.44|184.87|182.47|184.87|182.47|184.83|182.43|0
1650357970000|2022-04-19 08:46:10|184.94|182.54|185.01|182.61|185.01|182.61|184.94|182.54|0
1650357980000|2022-04-19 08:46:20|185.08|182.68|185.12|182.72|185.12|182.72|185.08|182.68|0
1650357990000|2022-04-19 08:46:30|185.15|182.75|185.15|182.75|185.22|182.82|185.15|182.75|0
1650358000000|2022-04-19 08:46:40|185.19|182.79|185.15|182.75|185.22|182.82|185.15|182.75|0
1650358010000|2022-04-19 08:46:50|185.08|182.68|185.51|183.11|185.51|183.11|185.08|182.68|0
1650358020000|2022-04-19 08:47:00|185.55|183.15|185.65|183.25|185.72|183.32|185.55|183.15|0
1650358030000|2022-04-19 08:47:10|185.72|183.32|185.87|183.47|185.87|183.47|185.72|183.32|0
1650358040000|2022-04-19 08:47:20|185.79|183.39|185.94|183.54|185.94|183.54|185.79|183.39|0
1650358050000|2022-04-19 08:47:30|185.97|183.57|186.01|183.61|186.01|183.61|185.97|183.57|0
1650358060000|2022-04-19 08:47:40|185.94|183.54|186.08|183.68|186.15|183.75|185.94|183.54|0
1650358070000|2022-04-19 08:47:50|186.22|183.82|186.22|183.82|186.22|183.82|186.22|183.82|0
1650358080000|2022-04-19 08:48:00|186.15|183.75|186.44|184.04|186.44|184.04|186.15|183.75|0
1650358090000|2022-04-19 08:48:10|186.36|183.96|186.44|184.04|186.51|184.11|186.22|183.82|0
1650358100000|2022-04-19 08:48:20|186.58|184.18|186.65|184.25|186.72|184.32|186.58|184.18|0
1650358110000|2022-04-19 08:48:30|186.72|184.32|186.79|184.39|186.79|184.39|186.72|184.32|0
1650358120000|2022-04-19 08:48:40|186.94|184.54|186.79|184.39|186.94|184.54|186.79|184.39|0
1650358130000|2022-04-19 08:48:50|186.87|184.47|186.94|184.54|186.97|184.57|186.87|184.47|0
1650358140000|2022-04-19 08:49:00|187.05|184.65|187.19|184.79|187.19|184.79|187.05|184.65|0
1650358150000|2022-04-19 08:49:10|187.22|184.82|187.51|185.11|187.51|185.11|187.15|184.75|0
1650358160000|2022-04-19 08:49:20|187.44|185.04|187.44|185.04|187.44|185.04|187.44|185.04|0
1650358170000|2022-04-19 08:49:30|187.51|185.11|187.84|185.44|187.84|185.44|187.51|185.11|0
1650358180000|2022-04-19 08:49:40|187.8|185.4|187.8|185.4|187.87|185.47|187.8|185.4|0
1650358190000|2022-04-19 08:49:50|187.73|185.33|187.48|185.08|187.73|185.33|187.44|185.04|0
1650358200000|2022-04-19 08:50:00|187.65|185.25|187.65|185.25|187.65|185.25|187.65|185.25|0
1650358210000|2022-04-19 08:50:10|187.73|185.33|187.8|185.4|187.8|185.4|187.73|185.33|0
1650358220000|2022-04-19 08:50:20|187.84|185.44|187.65|185.25|187.84|185.44|187.65|185.25|0
1650358230000|2022-04-19 08:50:30|187.76|185.36|187.4|185|187.76|185.36|187.4|185|0
1650358240000|2022-04-19 08:50:40|187.37|184.97|187.4|185|187.44|185.04|187.33|184.93|0
1650358250000|2022-04-19 08:50:50|187.22|184.82|187.37|184.97|187.44|185.04|187.22|184.82|0
1650358260000|2022-04-19 08:51:00|187.44|185.04|187.4|185|187.44|185.04|187.37|184.97|0
1650358270000|2022-04-19 08:51:10|187.44|185.04|187.37|184.97|187.58|185.18|187.37|184.97|0
1650358280000|2022-04-19 08:51:20|187.3|184.9|187.46|184.58|187.46|184.9|187.26|184.58|0
1650358290000|2022-04-19 08:51:30|187.57|184.69|187.68|184.8|187.68|184.8|187.46|184.58|0
1650358300000|2022-04-19 08:51:40|187.53|184.65|187.61|184.73|187.61|184.73|187.53|184.65|0
1650358310000|2022-04-19 08:51:50|187.68|184.8|187.53|184.65|187.75|184.87|187.53|184.65|0
1650358320000|2022-04-19 08:52:00|187.61|184.73|187.61|184.73|187.61|184.73|187.61|184.73|0
1650358330000|2022-04-19 08:52:10|187.53|184.65|187.46|184.58|187.53|184.65|187.46|184.58|0
1650358340000|2022-04-19 08:52:20|187.53|184.65|187.82|184.94|187.82|184.94|187.53|184.65|0
1650358350000|2022-04-19 08:52:30|187.75|184.87|187.97|185.09|187.97|185.09|187.75|184.87|0
1650358360000|2022-04-19 08:52:40|187.82|184.94|187.89|185.01|187.97|185.09|187.82|184.94|0
1650358370000|2022-04-19 08:52:50|187.86|184.98|187.86|184.98|187.89|185.01|187.86|184.98|0
1650358380000|2022-04-19 08:53:00|187.89|185.01|187.89|185.01|187.97|185.09|187.89|185.01|0
1650358390000|2022-04-19 08:53:10|187.97|185.09|187.89|185.01|187.97|185.09|187.82|184.94|0
1650358400000|2022-04-19 08:53:20|187.86|184.98|187.89|185.01|187.89|185.01|187.82|184.94|0
1650358410000|2022-04-19 08:53:30|187.82|184.94|187.89|185.01|187.89|185.01|187.82|184.94|0
1650358420000|2022-04-19 08:53:40|187.79|184.91|187.82|184.94|187.82|184.94|187.79|184.91|0
1650358430000|2022-04-19 08:53:50|187.89|185.01|188.04|185.16|188.04|185.16|187.82|184.94|0
1650358440000|2022-04-19 08:54:00|188.11|185.23|188.18|185.3|188.18|185.3|188.11|185.23|0
1650358450000|2022-04-19 08:54:10|188.11|185.23|188.4|185.52|188.4|185.52|188.11|185.23|0
1650358460000|2022-04-19 08:54:20|188.32|185.44|188.32|185.44|188.32|185.44|188.25|185.37|0
1650358470000|2022-04-19 08:54:30|188.36|185.48|188.61|185.73|188.61|185.73|188.36|185.48|0
1650358480000|2022-04-19 08:54:40|188.54|185.66|188.76|185.88|188.76|185.88|188.54|185.66|0
1650358490000|2022-04-19 08:54:50|188.65|185.77|188.54|185.66|188.65|185.77|188.47|185.59|0
1650358500000|2022-04-19 08:55:00|188.69|185.81|188.61|185.73|188.69|185.81|188.61|185.73|0
1650358510000|2022-04-19 08:55:10|188.54|185.66|188.69|185.81|188.69|185.81|188.54|185.66|0
1650358520000|2022-04-19 08:55:20|188.72|185.84|188.76|185.88|188.79|185.91|188.72|185.84|0
1650358530000|2022-04-19 08:55:30|188.83|185.95|188.61|185.73|188.83|185.95|188.61|185.73|0
1650358540000|2022-04-19 08:55:40|188.68|185.8|188.47|185.59|188.68|185.8|188.47|185.59|0
1650358550000|2022-04-19 08:55:50|188.61|185.73|188.54|185.66|188.61|185.73|188.47|185.59|0
1650358560000|2022-04-19 08:56:00|188.51|185.63|186.64|183.76|188.51|185.63|186.64|183.76|0
1650358570000|2022-04-19 08:56:10|186.57|183.69|187.93|185.05|187.93|185.05|186.57|183.69|0
1650358580000|2022-04-19 08:56:20|187.86|184.98|189.12|186.24|189.12|186.24|187.79|184.91|0
1650358590000|2022-04-19 08:56:30|189.15|186.27|189.3|186.42|189.3|186.42|189.15|186.27|0
1650358600000|2022-04-19 08:56:40|189.37|186.49|189.3|186.42|189.37|186.49|189.3|186.42|0
1650358610000|2022-04-19 08:56:50|189.33|186.45|189.3|186.42|189.33|186.45|189.3|186.42|0
1650358620000|2022-04-19 08:57:00|189.44|186.56|189.26|186.38|189.44|186.56|189.26|186.38|0
1650358630000|2022-04-19 08:57:10|189.3|186.42|189.12|186.24|189.3|186.42|189.12|186.24|0
1650358640000|2022-04-19 08:57:20|189.08|186.2|189.22|186.34|189.22|186.34|189.08|186.2|0
1650358650000|2022-04-19 08:57:30|189.26|186.38|189.37|186.49|189.37|186.49|189.22|186.34|0
1650358660000|2022-04-19 08:57:40|189.29|186.41|189.44|186.56|189.44|186.56|189.29|186.41|0
1650358670000|2022-04-19 08:57:50|189.58|186.7|189.44|186.56|189.58|186.7|189.44|186.56|0
1650358680000|2022-04-19 08:58:00|189.4|186.52|189.4|186.52|189.4|186.52|189.4|186.52|0
1650358690000|2022-04-19 08:58:10|189.37|186.49|189.26|186.38|189.37|186.49|189.26|186.38|0
1650358700000|2022-04-19 08:58:20|189.22|186.34|189.29|186.41|189.29|186.41|189.22|186.34|0
1650358710000|2022-04-19 08:58:30|189.22|186.34|189.22|186.34|189.22|186.34|189.22|186.34|0
1650358720000|2022-04-19 08:58:40|189.15|186.27|189.22|186.34|189.22|186.34|189.15|186.27|0
1650358730000|2022-04-19 08:58:50|189.37|186.49|189.51|186.63|189.51|186.63|189.37|186.49|0
1650358740000|2022-04-19 08:59:00|189.44|186.56|189.37|186.49|189.44|186.56|189.37|186.49|0
1650358750000|2022-04-19 08:59:10|189.33|186.45|189.44|186.56|189.51|186.63|189.33|186.45|0
1650358760000|2022-04-19 08:59:20|189.51|186.63|189.44|186.56|189.51|186.63|189.44|186.56|0
1650358770000|2022-04-19 08:59:30|189.51|186.63|189.58|186.7|189.58|186.7|189.51|186.63|0
1650358780000|2022-04-19 08:59:40|189.8|186.92|189.73|186.85|189.8|186.92|189.73|186.85|0
1650358790000|2022-04-19 08:59:50|189.66|186.78|189.44|186.56|189.66|186.78|189.44|186.56|0
1650358800000|2022-04-19 09:00:00|189.55|186.67|189.51|186.63|189.58|186.7|189.51|186.63|0
1650358810000|2022-04-19 09:00:10|189.44|186.56|189.58|186.7|189.58|186.7|189.44|186.56|0
1650358820000|2022-04-19 09:00:20|189.55|186.67|189.48|186.6|189.55|186.67|189.48|186.6|0
1650358830000|2022-04-19 09:00:30|189.51|186.63|189.44|186.56|189.55|186.67|189.44|186.56|0
1650358840000|2022-04-19 09:00:40|189.51|186.63|189.58|186.7|189.66|186.78|189.51|186.63|0
1650358850000|2022-04-19 09:00:50|189.69|186.81|189.65|186.77|189.73|186.85|189.65|186.77|0
1650358860000|2022-04-19 09:01:00|189.73|186.85|189.76|186.88|189.8|186.92|189.73|186.85|0
1650358870000|2022-04-19 09:01:10|189.8|186.92|189.65|186.77|189.8|186.92|189.65|186.77|0
1650358880000|2022-04-19 09:01:20|189.58|186.7|189.65|186.77|189.65|186.77|189.55|186.67|0
1650358890000|2022-04-19 09:01:30|189.51|186.63|189.65|186.77|189.65|186.77|189.51|186.63|0
1650358900000|2022-04-19 09:01:40|189.73|186.85|189.73|186.85|189.73|186.85|189.65|186.77|0
1650358910000|2022-04-19 09:01:50|189.84|186.96|189.87|186.99|189.94|187.06|189.84|186.96|0
1650358920000|2022-04-19 09:02:00|189.84|186.96|189.87|186.99|189.87|186.99|189.84|186.96|0
1650358930000|2022-04-19 09:02:10|189.91|187.03|190.23|187.35|190.23|187.35|189.8|186.92|0
1650358940000|2022-04-19 09:02:20|190.09|187.21|190.09|187.21|190.09|187.21|190.02|187.14|0
1650358950000|2022-04-19 09:02:30|190.02|187.14|190.02|187.14|190.02|187.14|189.94|187.06|0
1650358960000|2022-04-19 09:02:40|189.98|187.1|190.05|187.17|190.05|187.17|189.98|187.1|0
1650358970000|2022-04-19 09:02:50|190.09|187.21|189.58|186.7|190.09|187.21|189.58|186.7|0
1650358980000|2022-04-19 09:03:00|189.73|186.85|189.65|186.77|189.73|186.85|189.58|186.7|0
1650358990000|2022-04-19 09:03:10|189.73|186.85|189.58|186.7|189.73|186.85|189.58|186.7|0
1650359000000|2022-04-19 09:03:20|189.55|186.67|189.58|186.7|189.58|186.7|189.55|186.67|0
1650359010000|2022-04-19 09:03:30|189.65|186.77|189.73|186.85|189.8|186.92|189.65|186.77|0
1650359020000|2022-04-19 09:03:40|189.65|186.77|189.8|186.92|189.8|186.92|189.65|186.77|0
1650359030000|2022-04-19 09:03:50|190.23|187.35|190.31|187.43|190.31|187.43|190.23|187.35|0
1650359040000|2022-04-19 09:04:00|190.16|187.28|189.94|187.06|190.16|187.28|189.94|187.06|0
1650359050000|2022-04-19 09:04:10|190.02|187.14|189.87|186.99|190.02|187.14|189.87|186.99|0
1650359060000|2022-04-19 09:04:20|190.02|187.14|189.87|186.99|190.02|187.14|189.8|186.92|0
1650359070000|2022-04-19 09:04:30|189.8|186.92|189.8|186.92|189.8|186.92|189.73|186.85|0
1650359080000|2022-04-19 09:04:40|189.87|186.99|189.8|186.92|189.87|186.99|189.8|186.92|0
1650359090000|2022-04-19 09:04:50|189.87|186.99|189.87|186.99|189.94|187.06|189.87|186.99|0
1650359100000|2022-04-19 09:05:00|189.94|187.06|189.87|186.99|189.94|187.06|189.8|186.92|0
1650359110000|2022-04-19 09:05:10|189.94|187.06|189.94|187.06|190.02|187.14|189.87|186.99|0
1650359120000|2022-04-19 09:05:20|190.01|187.13|190.09|187.21|190.09|187.21|190.01|187.13|0
1650359130000|2022-04-19 09:05:30|189.94|187.06|189.8|186.92|190.01|187.13|189.8|186.92|0
1650359140000|2022-04-19 09:05:40|189.94|187.06|189.87|186.99|189.94|187.06|189.87|186.99|0
1650359150000|2022-04-19 09:05:50|189.8|186.92|189.84|186.96|189.87|186.99|189.8|186.92|0
1650359160000|2022-04-19 09:06:00|189.8|186.92|189.94|187.06|189.94|187.06|189.8|186.92|0
1650359170000|2022-04-19 09:06:10|189.91|187.03|189.8|186.92|189.91|187.03|189.8|186.92|0
1650359180000|2022-04-19 09:06:20|189.69|186.81|189.72|186.84|189.72|186.84|189.65|186.77|0
1650359190000|2022-04-19 09:06:30|189.8|186.92|189.87|186.99|189.87|186.99|189.72|186.84|0
1650359200000|2022-04-19 09:06:40|189.94|187.06|189.87|186.99|189.94|187.06|189.87|186.99|0
1650359210000|2022-04-19 09:06:50|189.91|187.03|189.87|186.99|189.91|187.03|189.87|186.99|0
1650359220000|2022-04-19 09:07:00|189.8|186.92|189.8|186.92|189.87|186.99|189.8|186.92|0
1650359240000|2022-04-19 09:07:20|189.83|186.95|189.72|186.84|189.83|186.95|189.72|186.84|0
1650359250000|2022-04-19 09:07:30|189.8|186.92|189.87|186.99|189.87|186.99|189.8|186.92|0
1650359260000|2022-04-19 09:07:40|189.8|186.92|189.8|186.92|189.8|186.92|189.8|186.92|0
1650359270000|2022-04-19 09:07:50|189.72|186.84|189.87|186.99|189.87|186.99|189.72|186.84|0
1650359280000|2022-04-19 09:08:00|189.94|187.06|189.87|186.99|189.94|187.06|189.87|186.99|0
1650359290000|2022-04-19 09:08:10|189.91|187.03|189.98|187.1|189.98|187.1|189.87|186.99|0
1650359300000|2022-04-19 09:08:20|190.05|187.17|190.09|187.21|190.09|187.21|190.01|187.13|0
1650359310000|2022-04-19 09:08:30|190.01|187.13|190.01|187.13|190.01|187.13|190.01|187.13|0
1650359320000|2022-04-19 09:08:40|189.98|187.1|189.94|187.06|189.98|187.1|189.94|187.06|0
1650359330000|2022-04-19 09:08:50|190.01|187.13|189.94|187.06|190.01|187.13|189.94|187.06|0
1650359340000|2022-04-19 09:09:00|190.01|187.13|190.09|187.21|190.09|187.21|190.01|187.13|0
1650359350000|2022-04-19 09:09:10|190.01|187.13|190.16|187.28|190.16|187.28|190.01|187.13|0
1650359360000|2022-04-19 09:09:20|190.09|187.21|190.16|187.28|190.2|187.32|190.09|187.21|0
1650359370000|2022-04-19 09:09:30|190.09|187.21|190.01|187.13|190.09|187.21|190.01|187.13|0
1650359390000|2022-04-19 09:09:50|189.87|186.99|189.87|186.99|189.91|187.03|189.8|186.92|0
1650359400000|2022-04-19 09:10:00|189.8|186.92|189.87|186.99|189.87|186.99|189.8|186.92|0
1650359410000|2022-04-19 09:10:10|189.8|186.92|189.72|186.84|189.87|186.99|189.72|186.84|0
1650359420000|2022-04-19 09:10:20|189.8|186.92|189.76|186.88|189.8|186.92|189.76|186.88|0
1650359430000|2022-04-19 09:10:30|189.72|186.84|189.87|186.99|189.87|186.99|189.72|186.84|0
1650359440000|2022-04-19 09:10:40|189.91|187.03|190.01|187.13|190.01|187.13|189.91|187.03|0
1650359450000|2022-04-19 09:10:50|190.08|187.2|190.23|187.35|190.23|187.35|190.08|187.2|0
1650359460000|2022-04-19 09:11:00|190.27|187.39|190.23|187.35|190.3|187.42|190.23|187.35|0
1650359480000|2022-04-19 09:11:20|190.19|187.31|190.16|187.28|190.19|187.31|190.16|187.28|0
1650359490000|2022-04-19 09:11:30|190.12|187.24|190.12|187.24|190.12|187.24|190.12|187.24|0
1650359500000|2022-04-19 09:11:40|190.16|187.28|190.08|187.2|190.16|187.28|190.01|187.13|0
1650359510000|2022-04-19 09:11:50|190.01|187.13|190.01|187.13|190.01|187.13|190.01|187.13|0
1650359520000|2022-04-19 09:12:00|189.94|187.06|189.94|187.06|189.94|187.06|189.94|187.06|0
1650359530000|2022-04-19 09:12:10|189.98|187.1|190.08|187.2|190.08|187.2|189.98|187.1|0
1650359540000|2022-04-19 09:12:20|190.16|187.28|190.27|187.39|190.27|187.39|190.16|187.28|0
1650359550000|2022-04-19 09:12:30|190.23|187.35|190.27|187.39|190.27|187.39|190.23|187.35|0
1650359560000|2022-04-19 09:12:40|190.3|187.42|190.3|187.42|190.3|187.42|190.27|187.39|0
1650359570000|2022-04-19 09:12:50|190.23|187.35|190.59|187.71|190.81|187.93|190.23|187.35|0
1650359580000|2022-04-19 09:13:00|190.66|187.78|190.59|187.71|190.74|187.86|190.59|187.71|0
1650359590000|2022-04-19 09:13:10|190.45|187.57|190.37|187.49|190.52|187.64|190.37|187.49|0
1650359600000|2022-04-19 09:13:20|190.45|187.57|190.52|187.64|190.52|187.64|190.45|187.57|0
1650359610000|2022-04-19 09:13:30|190.45|187.57|190.37|187.49|190.45|187.57|190.37|187.49|0
1650359620000|2022-04-19 09:13:40|190.34|187.46|190.3|187.42|190.37|187.49|190.3|187.42|0
1650359630000|2022-04-19 09:13:50|190.37|187.49|190.45|187.57|190.45|187.57|190.37|187.49|0
1650359640000|2022-04-19 09:14:00|190.59|187.71|190.59|187.71|190.66|187.78|190.56|187.68|0
1650359650000|2022-04-19 09:14:10|190.56|187.68|190.45|187.57|190.56|187.68|190.45|187.57|0
1650359660000|2022-04-19 09:14:20|190.34|187.46|190.3|187.42|190.37|187.49|190.3|187.42|0
1650359670000|2022-04-19 09:14:30|190.37|187.49|190.37|187.49|190.37|187.49|190.37|187.49|0
1650359680000|2022-04-19 09:14:40|190.45|187.57|190.37|187.49|190.45|187.57|190.37|187.49|0
1650359690000|2022-04-19 09:14:50|190.48|187.6|190.48|187.6|190.48|187.6|190.48|187.6|0
1650359700000|2022-04-19 09:15:00|190.52|187.64|190.59|187.71|190.66|187.78|190.52|187.64|0
1650359710000|2022-04-19 09:15:10|190.63|187.75|190.63|187.75|190.63|187.75|190.63|187.75|0
1650359720000|2022-04-19 09:15:20|190.66|187.78|190.45|187.57|190.66|187.78|190.45|187.57|0
1650359730000|2022-04-19 09:15:30|190.52|187.64|190.63|187.75|190.63|187.75|190.52|187.64|0
1650359740000|2022-04-19 09:15:40|190.66|187.78|190.52|187.64|190.66|187.78|190.52|187.64|0
1650359750000|2022-04-19 09:15:50|190.56|187.68|190.66|187.78|190.66|187.78|190.56|187.68|0
1650359760000|2022-04-19 09:16:00|190.59|187.71|190.59|187.71|190.59|187.71|190.52|187.64|0
1650359770000|2022-04-19 09:16:10|190.56|187.68|190.52|187.64|190.56|187.68|190.52|187.64|0
1650359780000|2022-04-19 09:16:20|190.48|187.6|190.52|187.64|190.59|187.71|190.45|187.57|0
1650359790000|2022-04-19 09:16:30|190.59|187.71|190.66|187.78|190.66|187.78|190.59|187.71|0
1650359800000|2022-04-19 09:16:40|190.74|187.86|190.81|187.93|190.88|188|190.74|187.86|0
1650359810000|2022-04-19 09:16:50|190.74|187.86|190.66|187.78|190.74|187.86|190.66|187.78|0
1650359820000|2022-04-19 09:17:00|190.74|187.86|190.66|187.78|190.74|187.86|190.59|187.71|0
1650359830000|2022-04-19 09:17:10|190.52|187.64|190.59|187.71|190.59|187.71|190.52|187.64|0
1650359840000|2022-04-19 09:17:20|190.52|187.64|190.59|187.71|190.59|187.71|190.52|187.64|0
1650359850000|2022-04-19 09:17:30|190.52|187.64|190.59|187.71|190.59|187.71|190.52|187.64|0
1650359860000|2022-04-19 09:17:40|190.66|187.78|190.63|187.75|190.66|187.78|190.59|187.71|0
1650359870000|2022-04-19 09:17:50|190.59|187.71|190.52|187.64|190.59|187.71|190.52|187.64|0
1650359880000|2022-04-19 09:18:00|190.55|187.67|190.52|187.64|190.55|187.67|190.44|187.56|0
1650359890000|2022-04-19 09:18:10|190.44|187.56|190.44|187.56|190.52|187.64|190.44|187.56|0
1650359900000|2022-04-19 09:18:20|190.48|187.6|190.37|187.49|190.48|187.6|190.37|187.49|0
1650359910000|2022-04-19 09:18:30|190.44|187.56|190.44|187.56|190.44|187.56|190.44|187.56|0
1650359920000|2022-04-19 09:18:40|190.37|187.49|190.37|187.49|190.37|187.49|190.34|187.46|0
1650359930000|2022-04-19 09:18:50|190.44|187.56|190.23|187.35|190.44|187.56|190.23|187.35|0
1650359940000|2022-04-19 09:19:00|190.3|187.42|190.26|187.38|190.3|187.42|190.26|187.38|0
1650359950000|2022-04-19 09:19:10|190.3|187.42|190.23|187.35|190.3|187.42|190.23|187.35|0
1650359960000|2022-04-19 09:19:20|190.3|187.42|190.41|187.53|190.44|187.56|190.3|187.42|0
1650359970000|2022-04-19 09:19:30|190.37|187.49|190.37|187.49|190.37|187.49|190.3|187.42|0
1650359980000|2022-04-19 09:19:40|190.44|187.56|190.52|187.64|190.55|187.67|190.44|187.56|0
1650359990000|2022-04-19 09:19:50|190.44|187.56|190.44|187.56|190.44|187.56|190.37|187.49|0
1650360000000|2022-04-19 09:20:00|190.52|187.64|190.48|187.6|190.59|187.71|190.48|187.6|0
1650360010000|2022-04-19 09:20:10|190.37|187.49|190.3|187.42|190.37|187.49|190.3|187.42|0
1650360020000|2022-04-19 09:20:20|190.37|187.49|190.52|187.64|190.52|187.64|190.37|187.49|0
1650360030000|2022-04-19 09:20:30|190.48|187.6|190.48|187.6|190.48|187.6|190.48|187.6|0
1650360040000|2022-04-19 09:20:40|190.44|187.56|190.48|187.6|190.52|187.64|190.44|187.56|0
1650360050000|2022-04-19 09:20:50|190.37|187.49|190.3|187.42|190.37|187.49|190.3|187.42|0
1650360060000|2022-04-19 09:21:00|190.26|187.38|190.26|187.38|190.26|187.38|190.26|187.38|0
1650360070000|2022-04-19 09:21:10|190.3|187.42|190.23|187.35|190.3|187.42|190.15|187.27|0
1650360080000|2022-04-19 09:21:20|190.15|187.27|190.08|187.2|190.15|187.27|190.08|187.2|0
1650360090000|2022-04-19 09:21:30|190.15|187.27|190.19|187.31|190.3|187.42|190.15|187.27|0
1650360100000|2022-04-19 09:21:40|190.23|187.35|190.22|187.34|190.23|187.35|190.19|187.31|0
1650360110000|2022-04-19 09:21:50|190.19|187.31|190.19|187.31|190.19|187.31|190.19|187.31|0
1650360120000|2022-04-19 09:22:00|190.22|187.34|190.3|187.42|190.3|187.42|190.22|187.34|0
1650360130000|2022-04-19 09:22:10|190.37|187.49|190.37|187.49|190.37|187.49|190.3|187.42|0
1650360140000|2022-04-19 09:22:20|190.59|187.71|190.59|187.71|190.59|187.71|190.59|187.71|0
1650360150000|2022-04-19 09:22:30|190.81|187.93|190.73|187.85|190.81|187.93|190.66|187.78|0
1650360160000|2022-04-19 09:22:40|190.81|187.93|190.73|187.85|190.81|187.93|190.73|187.85|0
1650360170000|2022-04-19 09:22:50|190.66|187.78|190.73|187.85|190.73|187.85|190.66|187.78|0
1650360180000|2022-04-19 09:23:00|190.66|187.78|190.88|188|190.88|188|190.66|187.78|0
1650360190000|2022-04-19 09:23:10|190.81|187.93|190.88|188|190.88|188|190.81|187.93|0
1650360200000|2022-04-19 09:23:20|190.81|187.93|190.88|188|190.88|188|190.81|187.93|0
1650360210000|2022-04-19 09:23:30|191.1|188.22|191.13|188.25|191.13|188.25|191.1|188.22|0
1650360220000|2022-04-19 09:23:40|191.17|188.29|191.24|188.36|191.24|188.36|191.17|188.29|0
1650360230000|2022-04-19 09:23:50|191.17|188.29|191.17|188.29|191.24|188.36|191.17|188.29|0
1650360240000|2022-04-19 09:24:00|191.21|188.33|190.95|188.07|191.21|188.33|190.95|188.07|0
1650360250000|2022-04-19 09:24:10|191.02|188.14|191.1|188.22|191.1|188.22|191.02|188.14|0
1650360260000|2022-04-19 09:24:20|191.24|188.36|191.46|188.58|191.46|188.58|191.24|188.36|0
1650360270000|2022-04-19 09:24:30|191.39|188.51|191.43|188.55|191.43|188.55|191.39|188.51|0
1650360280000|2022-04-19 09:24:40|191.46|188.58|191.43|188.55|191.46|188.58|191.43|188.55|0
1650360290000|2022-04-19 09:24:50|191.35|188.47|191.39|188.51|191.46|188.58|191.35|188.47|0
1650360310000|2022-04-19 09:25:10|191.46|188.58|191.31|188.43|191.46|188.58|191.31|188.43|0
1650360320000|2022-04-19 09:25:20|191.24|188.36|191.31|188.43|191.31|188.43|191.24|188.36|0
1650360340000|2022-04-19 09:25:40|191.24|188.36|191.28|188.4|191.31|188.43|191.24|188.36|0
1650360350000|2022-04-19 09:25:50|191.31|188.43|191.31|188.43|191.31|188.43|191.31|188.43|0
1650360360000|2022-04-19 09:26:00|191.39|188.51|191.39|188.51|191.39|188.51|191.39|188.51|0
1650360370000|2022-04-19 09:26:10|191.46|188.58|191.61|188.73|191.61|188.73|191.46|188.58|0
1650360380000|2022-04-19 09:26:20|191.68|188.8|191.68|188.8|191.68|188.8|191.68|188.8|0
1650360390000|2022-04-19 09:26:30|191.75|188.87|191.68|188.8|191.75|188.87|191.68|188.8|0
1650360400000|2022-04-19 09:26:40|191.61|188.73|191.61|188.73|191.61|188.73|191.53|188.65|0
1650360410000|2022-04-19 09:26:50|191.53|188.65|191.53|188.65|191.53|188.65|191.53|188.65|0
1650360420000|2022-04-19 09:27:00|191.6|188.72|191.53|188.65|191.6|188.72|191.46|188.58|0
1650360440000|2022-04-19 09:27:20|191.5|188.62|191.53|188.65|191.53|188.65|191.5|188.62|0
1650360450000|2022-04-19 09:27:30|191.6|188.72|191.68|188.8|191.68|188.8|191.6|188.72|0
1650360460000|2022-04-19 09:27:40|191.82|188.94|191.68|188.8|191.82|188.94|191.68|188.8|0
1650360470000|2022-04-19 09:27:50|191.72|188.84|191.75|188.87|191.75|188.87|191.72|188.84|0
1650360480000|2022-04-19 09:28:00|191.86|188.98|192.19|189.31|192.19|189.31|191.86|188.98|0
1650360490000|2022-04-19 09:28:10|192.15|189.27|191.97|189.09|192.15|189.27|191.97|189.09|0
1650360500000|2022-04-19 09:28:20|191.9|189.02|191.82|188.94|191.93|189.05|191.82|188.94|0
1650360510000|2022-04-19 09:28:30|191.9|189.02|191.97|189.09|191.97|189.09|191.9|189.02|0
1650360520000|2022-04-19 09:28:40|191.9|189.02|192.08|189.2|192.08|189.2|191.82|188.94|0
1650360530000|2022-04-19 09:28:50|192.04|189.16|192.04|189.16|192.12|189.24|191.97|189.09|0
1650360540000|2022-04-19 09:29:00|191.97|189.09|191.9|189.02|192.04|189.16|191.9|189.02|0
1650360550000|2022-04-19 09:29:10|191.82|188.94|191.9|189.02|191.9|189.02|191.82|188.94|0
1650360560000|2022-04-19 09:29:20|191.82|188.94|191.71|188.83|191.82|188.94|191.68|188.8|0
1650360570000|2022-04-19 09:29:30|191.68|188.8|191.75|188.87|191.75|188.87|191.68|188.8|0
1650360580000|2022-04-19 09:29:40|191.68|188.8|191.68|188.8|191.68|188.8|191.68|188.8|0
1650360590000|2022-04-19 09:29:50|191.75|188.87|191.93|189.05|191.93|189.05|191.75|188.87|0
1650360600000|2022-04-19 09:30:00|192.12|189.24|192.08|189.2|192.12|189.24|192.08|189.2|0
1650360610000|2022-04-19 09:30:10|192.04|189.16|192.04|189.16|192.11|189.23|192.04|189.16|0
1650360620000|2022-04-19 09:30:20|192.15|189.27|192.33|189.45|192.33|189.45|192.11|189.23|0
1650360630000|2022-04-19 09:30:30|192.48|189.6|192.33|189.45|192.55|189.67|192.33|189.45|0
1650360640000|2022-04-19 09:30:40|192.41|189.53|192.3|189.42|192.48|189.6|192.3|189.42|0
1650360650000|2022-04-19 09:30:50|192.26|189.38|192.33|189.45|192.41|189.53|192.26|189.38|0
1650360660000|2022-04-19 09:31:00|192.41|189.53|192.41|189.53|192.41|189.53|192.33|189.45|0
1650360670000|2022-04-19 09:31:10|192.48|189.6|192.41|189.53|192.48|189.6|192.41|189.53|0
1650360680000|2022-04-19 09:31:20|192.33|189.45|192.11|189.23|192.33|189.45|192.11|189.23|0
1650360690000|2022-04-19 09:31:30|192.04|189.16|191.89|189.01|192.04|189.16|191.89|189.01|0
1650360700000|2022-04-19 09:31:40|191.75|188.87|191.82|188.94|191.82|188.94|191.75|188.87|0
1650360710000|2022-04-19 09:31:50|191.89|189.01|191.89|189.01|191.89|189.01|191.89|189.01|0
1650360720000|2022-04-19 09:32:00|191.97|189.09|191.97|189.09|192.04|189.16|191.97|189.09|0
1650360730000|2022-04-19 09:32:10|192.04|189.16|192.04|189.16|192.04|189.16|192.04|189.16|0
1650360740000|2022-04-19 09:32:20|192.08|189.2|191.97|189.09|192.08|189.2|191.97|189.09|0
1650360750000|2022-04-19 09:32:30|192.04|189.16|191.89|189.01|192.04|189.16|191.89|189.01|0
1650360760000|2022-04-19 09:32:40|191.97|189.09|191.93|189.05|191.97|189.09|191.89|189.01|0
1650360770000|2022-04-19 09:32:50|191.89|189.01|191.89|189.01|191.89|189.01|191.89|189.01|0
1650360780000|2022-04-19 09:33:00|190.67|187.79|191.82|188.94|191.82|188.94|190.6|187.72|0
1650360790000|2022-04-19 09:33:10|191.79|188.91|191.82|188.94|191.82|188.94|191.75|188.87|0
1650360800000|2022-04-19 09:33:20|191.79|188.91|191.82|188.94|191.82|188.94|191.75|188.87|0
1650360810000|2022-04-19 09:33:30|191.6|188.72|191.67|188.79|191.67|188.79|191.6|188.72|0
1650360820000|2022-04-19 09:33:40|191.75|188.87|191.67|188.79|191.75|188.87|191.67|188.79|0
1650360830000|2022-04-19 09:33:50|191.75|188.87|191.53|188.65|191.75|188.87|191.53|188.65|0
1650360840000|2022-04-19 09:34:00|191.6|188.72|191.46|188.58|191.6|188.72|191.46|188.58|0
1650360850000|2022-04-19 09:34:10|191.49|188.61|191.53|188.65|191.53|188.65|191.46|188.58|0
1650360860000|2022-04-19 09:34:20|191.46|188.58|191.6|188.72|191.6|188.72|191.46|188.58|0
1650360870000|2022-04-19 09:34:30|191.67|188.79|191.64|188.76|191.67|188.79|191.6|188.72|0
1650360880000|2022-04-19 09:34:40|191.67|188.79|191.53|188.65|191.67|188.79|191.53|188.65|0
1650360890000|2022-04-19 09:34:50|191.6|188.72|191.6|188.72|191.6|188.72|191.6|188.72|0
1650360900000|2022-04-19 09:35:00|191.57|188.69|191.53|188.65|191.57|188.69|191.53|188.65|0
1650360910000|2022-04-19 09:35:10|191.46|188.58|191.46|188.58|191.46|188.58|191.46|188.58|0
1650360920000|2022-04-19 09:35:20|191.38|188.5|191.31|188.43|191.38|188.5|191.31|188.43|0
1650360930000|2022-04-19 09:35:30|190.95|188.07|191.02|188.14|191.02|188.14|190.95|188.07|0
1650360940000|2022-04-19 09:35:40|191.09|188.21|190.95|188.07|191.09|188.21|190.95|188.07|0
1650360950000|2022-04-19 09:35:50|191.02|188.14|190.95|188.07|191.02|188.14|190.95|188.07|0
1650360960000|2022-04-19 09:36:00|191.02|188.14|190.87|187.99|191.02|188.14|190.87|187.99|0
1650360970000|2022-04-19 09:36:10|190.94|188.06|191.09|188.21|191.16|188.28|190.94|188.06|0
1650360980000|2022-04-19 09:36:20|191.16|188.28|191.38|188.5|191.38|188.5|191.16|188.28|0
1650360990000|2022-04-19 09:36:30|191.31|188.43|191.31|188.43|191.31|188.43|191.31|188.43|0
1650361000000|2022-04-19 09:36:40|191.38|188.5|191.38|188.5|191.38|188.5|191.31|188.43|0
1650361010000|2022-04-19 09:36:50|191.6|188.72|191.6|188.72|191.67|188.79|191.6|188.72|0
1650361020000|2022-04-19 09:37:00|191.67|188.79|191.6|188.72|191.67|188.79|191.53|188.65|0
1650361030000|2022-04-19 09:37:10|191.64|188.76|191.6|188.72|191.64|188.76|191.6|188.72|0
1650361040000|2022-04-19 09:37:20|191.67|188.79|191.6|188.72|191.67|188.79|191.6|188.72|0
1650361050000|2022-04-19 09:37:30|191.53|188.65|191.53|188.65|191.53|188.65|191.53|188.65|0
1650361060000|2022-04-19 09:37:40|191.6|188.72|191.71|188.83|191.75|188.87|191.6|188.72|0
1650361070000|2022-04-19 09:37:50|191.82|188.94|191.67|188.79|191.89|189.01|191.67|188.79|0
1650361080000|2022-04-19 09:38:00|191.82|188.94|191.82|188.94|191.82|188.94|191.82|188.94|0
1650361090000|2022-04-19 09:38:10|191.89|189.01|191.96|189.08|191.97|189.09|191.89|189.01|0
1650361100000|2022-04-19 09:38:20|191.89|189.01|191.93|189.05|191.93|189.05|191.89|189.01|0
1650361110000|2022-04-19 09:38:30|191.89|189.01|191.93|189.05|191.93|189.05|191.89|189.01|0
1650361120000|2022-04-19 09:38:40|191.96|189.08|191.96|189.08|192.11|189.23|191.96|189.08|0
1650361130000|2022-04-19 09:38:50|192.04|189.16|192.04|189.16|192.04|189.16|192.04|189.16|0
1650361140000|2022-04-19 09:39:00|191.96|189.08|192.04|189.16|192.04|189.16|191.96|189.08|0
1650361150000|2022-04-19 09:39:10|191.96|189.08|191.96|189.08|191.96|189.08|191.89|189.01|0
1650361160000|2022-04-19 09:39:20|191.89|189.01|191.89|189.01|191.93|189.05|191.89|189.01|0
1650361170000|2022-04-19 09:39:30|191.86|188.98|191.89|189.01|191.89|189.01|191.82|188.94|0
1650361180000|2022-04-19 09:39:40|191.82|188.94|191.82|188.94|191.82|188.94|191.82|188.94|0
1650361200000|2022-04-19 09:40:00|191.75|188.87|191.67|188.79|191.75|188.87|191.67|188.79|0
1650361210000|2022-04-19 09:40:10|191.74|188.86|191.6|188.72|191.74|188.86|191.6|188.72|0
1650361220000|2022-04-19 09:40:20|191.67|188.79|191.74|188.86|191.74|188.86|191.64|188.76|0
1650361230000|2022-04-19 09:40:30|191.82|188.94|191.82|188.94|191.82|188.94|191.82|188.94|0
1650361240000|2022-04-19 09:40:40|191.89|189.01|191.74|188.86|191.89|189.01|191.74|188.86|0
1650361250000|2022-04-19 09:40:50|191.89|189.01|191.96|189.08|191.96|189.08|191.89|189.01|0
1650361260000|2022-04-19 09:41:00|191.89|189.01|191.89|189.01|191.89|189.01|191.89|189.01|0
1650361270000|2022-04-19 09:41:10|191.82|188.94|191.82|188.94|191.82|188.94|191.82|188.94|0
1650361280000|2022-04-19 09:41:20|191.74|188.86|191.89|189.01|191.89|189.01|191.74|188.86|0
1650361300000|2022-04-19 09:41:40|191.82|188.94|191.89|189.01|191.89|189.01|191.82|188.94|0
1650361310000|2022-04-19 09:41:50|192.11|189.23|192.04|189.16|192.11|189.23|192.04|189.16|0
1650361320000|2022-04-19 09:42:00|192.07|189.19|192.11|189.23|192.15|189.27|192.07|189.19|0
1650361330000|2022-04-19 09:42:10|192.18|189.3|192.18|189.3|192.18|189.3|192.18|189.3|0
1650361340000|2022-04-19 09:42:20|192.11|189.23|192.26|189.38|192.26|189.38|192.11|189.23|0
1650361350000|2022-04-19 09:42:30|192.18|189.3|191.82|188.94|192.18|189.3|191.82|188.94|0
1650361360000|2022-04-19 09:42:40|191.78|188.9|191.82|188.94|191.82|188.94|191.74|188.86|0
1650361370000|2022-04-19 09:42:50|191.96|189.08|191.96|189.08|191.96|189.08|191.96|189.08|0
1650361380000|2022-04-19 09:43:00|191.89|189.01|191.82|188.94|191.89|189.01|191.82|188.94|0
1650361390000|2022-04-19 09:43:10|191.67|188.79|191.6|188.72|191.67|188.79|191.6|188.72|0
1650361400000|2022-04-19 09:43:20|191.52|188.64|191.52|188.64|191.52|188.64|191.38|188.5|0
1650361410000|2022-04-19 09:43:30|191.45|188.57|191.45|188.57|191.45|188.57|191.45|188.57|0
1650361420000|2022-04-19 09:43:40|191.52|188.64|191.6|188.72|191.6|188.72|191.52|188.64|0
1650361430000|2022-04-19 09:43:50|191.56|188.68|191.56|188.68|191.56|188.68|191.56|188.68|0
1650361440000|2022-04-19 09:44:00|191.6|188.72|191.67|188.79|191.67|188.79|191.6|188.72|0
1650361450000|2022-04-19 09:44:10|191.6|188.72|191.6|188.72|191.6|188.72|191.52|188.64|0
1650361460000|2022-04-19 09:44:20|191.67|188.79|191.67|188.79|191.67|188.79|191.67|188.79|0
1650361470000|2022-04-19 09:44:30|191.6|188.72|191.67|188.79|191.67|188.79|191.6|188.72|0
1650361490000|2022-04-19 09:44:50|191.6|188.72|191.6|188.72|191.63|188.75|191.6|188.72|0
1650361500000|2022-04-19 09:45:00|191.63|188.75|191.67|188.79|191.67|188.79|191.6|188.72|0
1650361510000|2022-04-19 09:45:10|191.6|188.72|191.56|188.68|191.67|188.79|191.56|188.68|0
1650361520000|2022-04-19 09:45:20|191.52|188.64|191.45|188.57|191.52|188.64|191.45|188.57|0
1650361530000|2022-04-19 09:45:30|191.52|188.64|191.52|188.64|191.67|188.79|191.52|188.64|0
1650361540000|2022-04-19 09:45:40|191.45|188.57|191.45|188.57|191.52|188.64|191.45|188.57|0
1650361550000|2022-04-19 09:45:50|191.42|188.54|191.49|188.61|191.52|188.64|191.42|188.54|0
1650361560000|2022-04-19 09:46:00|191.45|188.57|191.67|188.79|191.67|188.79|191.45|188.57|0
1650361570000|2022-04-19 09:46:10|191.6|188.72|191.6|188.72|191.67|188.79|191.6|188.72|0
1650361580000|2022-04-19 09:46:20|191.67|188.79|191.67|188.79|191.67|188.79|191.67|188.79|0
1650361590000|2022-04-19 09:46:30|191.6|188.72|191.6|188.72|191.6|188.72|191.6|188.72|0
1650361600000|2022-04-19 09:46:40|191.56|188.68|191.52|188.64|191.56|188.68|191.52|188.64|0
1650361610000|2022-04-19 09:46:50|191.49|188.61|191.49|188.61|191.49|188.61|191.45|188.57|0
1650361620000|2022-04-19 09:47:00|191.45|188.57|191.49|188.61|191.49|188.61|191.45|188.57|0
1650361630000|2022-04-19 09:47:10|191.52|188.64|191.45|188.57|191.52|188.64|191.45|188.57|0
1650361640000|2022-04-19 09:47:20|191.52|188.64|191.45|188.57|191.52|188.64|191.45|188.57|0
1650361650000|2022-04-19 09:47:30|191.49|188.61|191.45|188.57|191.49|188.61|191.45|188.57|0
1650361660000|2022-04-19 09:47:40|191.38|188.5|191.38|188.5|191.38|188.5|191.38|188.5|0
1650361670000|2022-04-19 09:47:50|191.41|188.53|191.41|188.53|191.41|188.53|191.41|188.53|0
1650361680000|2022-04-19 09:48:00|191.45|188.57|191.45|188.57|191.45|188.57|191.38|188.5|0
1650361690000|2022-04-19 09:48:10|191.38|188.5|191.45|188.57|191.45|188.57|191.38|188.5|0
1650361700000|2022-04-19 09:48:20|191.49|188.61|191.49|188.61|191.52|188.64|191.49|188.61|0
1650361710000|2022-04-19 09:48:30|191.45|188.57|191.52|188.64|191.52|188.64|191.45|188.57|0
1650361720000|2022-04-19 09:48:40|191.6|188.72|191.38|188.5|191.6|188.72|191.38|188.5|0
1650361730000|2022-04-19 09:48:50|191.45|188.57|191.45|188.57|191.45|188.57|191.45|188.57|0
1650361740000|2022-04-19 09:49:00|191.52|188.64|191.45|188.57|191.52|188.64|191.45|188.57|0
1650361750000|2022-04-19 09:49:10|191.38|188.5|191.38|188.5|191.38|188.5|191.38|188.5|0
1650361760000|2022-04-19 09:49:20|191.45|188.57|191.45|188.57|191.45|188.57|191.45|188.57|0
1650361770000|2022-04-19 09:49:30|191.38|188.5|191.49|188.61|191.49|188.61|191.38|188.5|0
1650361780000|2022-04-19 09:49:40|191.56|188.68|191.52|188.64|191.59|188.71|191.52|188.64|0
1650361790000|2022-04-19 09:49:50|191.59|188.71|191.59|188.71|191.59|188.71|191.52|188.64|0
1650361800000|2022-04-19 09:50:00|191.52|188.64|191.59|188.71|191.59|188.71|191.52|188.64|0
1650361810000|2022-04-19 09:50:10|191.52|188.64|191.59|188.71|191.59|188.71|191.52|188.64|0
1650361820000|2022-04-19 09:50:20|191.52|188.64|191.45|188.57|191.52|188.64|191.45|188.57|0
1650361840000|2022-04-19 09:50:40|191.52|188.64|191.52|188.64|191.52|188.64|191.45|188.57|0
1650361850000|2022-04-19 09:50:50|191.59|188.71|191.67|188.79|191.67|188.79|191.59|188.71|0
1650361860000|2022-04-19 09:51:00|191.7|188.82|191.81|188.93|191.81|188.93|191.7|188.82|0
1650361870000|2022-04-19 09:51:10|191.85|188.97|192.18|189.3|192.18|189.3|191.85|188.97|0
1650361880000|2022-04-19 09:51:20|192.11|189.23|192.03|189.15|192.11|189.23|191.96|189.08|0
1650361890000|2022-04-19 09:51:30|191.96|189.08|192.03|189.15|192.03|189.15|191.96|189.08|0
1650361900000|2022-04-19 09:51:40|191.96|189.08|192.03|189.15|192.03|189.15|191.96|189.08|0
1650361910000|2022-04-19 09:51:50|192.1|189.22|192.1|189.22|192.1|189.22|192.1|189.22|0
1650361920000|2022-04-19 09:52:00|192.03|189.15|192.03|189.15|192.1|189.22|192.03|189.15|0
1650361930000|2022-04-19 09:52:10|191.96|189.08|192.03|189.15|192.03|189.15|191.96|189.08|0
1650361940000|2022-04-19 09:52:20|192|189.12|192.03|189.15|192.03|189.15|191.96|189.08|0
1650361950000|2022-04-19 09:52:30|191.96|189.08|192.1|189.22|192.1|189.22|191.96|189.08|0
1650361960000|2022-04-19 09:52:40|192.18|189.3|192.18|189.3|192.18|189.3|192.18|189.3|0
1650361980000|2022-04-19 09:53:00|192.1|189.22|192.1|189.22|192.14|189.26|192.1|189.22|0
1650361990000|2022-04-19 09:53:10|192.14|189.26|192.1|189.22|192.18|189.3|192.1|189.22|0
1650362000000|2022-04-19 09:53:20|192.14|189.26|192.22|189.34|192.22|189.34|192.14|189.26|0
1650362010000|2022-04-19 09:53:30|192.18|189.3|192.32|189.44|192.32|189.44|192.18|189.3|0
1650362020000|2022-04-19 09:53:40|192.4|189.52|192.62|189.74|192.62|189.74|192.4|189.52|0
1650362030000|2022-04-19 09:53:50|192.69|189.81|192.62|189.74|192.69|189.81|192.62|189.74|0
1650362040000|2022-04-19 09:54:00|192.69|189.81|192.4|189.52|192.69|189.81|192.4|189.52|0
1650362050000|2022-04-19 09:54:10|192.43|189.55|192.32|189.44|192.43|189.55|192.32|189.44|0
1650362060000|2022-04-19 09:54:20|192.18|189.3|192.47|189.59|192.47|189.59|192.18|189.3|0
1650362070000|2022-04-19 09:54:30|192.32|189.44|192.4|189.52|192.4|189.52|192.32|189.44|0
1650362080000|2022-04-19 09:54:40|192.47|189.59|192.43|189.55|192.47|189.59|192.43|189.55|0
1650362090000|2022-04-19 09:54:50|192.4|189.52|192.58|189.7|192.58|189.7|192.4|189.52|0
1650362100000|2022-04-19 09:55:00|192.47|189.59|191.96|189.08|192.47|189.59|191.96|189.08|0
1650362110000|2022-04-19 09:55:10|192.03|189.15|191.96|189.08|192.03|189.15|191.96|189.08|0
1650362130000|2022-04-19 09:55:30|192.03|189.15|192.18|189.3|192.18|189.3|192.03|189.15|0
1650362140000|2022-04-19 09:55:40|192.1|189.22|192.1|189.22|192.1|189.22|192.1|189.22|0
1650362150000|2022-04-19 09:55:50|192.03|189.15|192.1|189.22|192.1|189.22|192.03|189.15|0
1650362160000|2022-04-19 09:56:00|192.03|189.15|192.03|189.15|192.03|189.15|192.03|189.15|0
1650362170000|2022-04-19 09:56:10|192.07|189.19|192.03|189.15|192.1|189.22|192.03|189.15|0
1650362180000|2022-04-19 09:56:20|192.07|189.19|192.03|189.15|192.07|189.19|192.03|189.15|0
1650362190000|2022-04-19 09:56:30|191.96|189.08|191.99|189.11|191.99|189.11|191.96|189.08|0
1650362200000|2022-04-19 09:56:40|192.03|189.15|192.03|189.15|192.07|189.19|192.03|189.15|0
1650362210000|2022-04-19 09:56:50|191.96|189.08|191.81|188.93|191.96|189.08|191.81|188.93|0
1650362220000|2022-04-19 09:57:00|191.74|188.86|191.66|188.78|191.74|188.86|191.66|188.78|0
1650362230000|2022-04-19 09:57:10|191.85|188.97|191.92|189.04|191.92|189.04|191.81|188.93|0
1650362240000|2022-04-19 09:57:20|191.88|189|191.81|188.93|191.88|189|191.81|188.93|0
1650362250000|2022-04-19 09:57:30|191.88|189|191.96|189.08|192.03|189.15|191.88|189|0
1650362260000|2022-04-19 09:57:40|191.85|188.97|191.81|188.93|191.88|189|191.81|188.93|0
1650362270000|2022-04-19 09:57:50|191.88|189|191.81|188.93|191.88|189|191.81|188.93|0
1650362280000|2022-04-19 09:58:00|191.77|188.89|191.74|188.86|191.77|188.89|191.74|188.86|0
1650362290000|2022-04-19 09:58:10|191.7|188.82|191.59|188.71|191.7|188.82|191.59|188.71|0
1650362300000|2022-04-19 09:58:20|191.52|188.64|191.44|188.56|191.56|188.68|191.44|188.56|0
1650362310000|2022-04-19 09:58:30|191.41|188.53|191.44|188.56|191.44|188.56|191.37|188.49|0
1650362320000|2022-04-19 09:58:40|191.41|188.53|191.37|188.49|191.41|188.53|191.37|188.49|0
1650362330000|2022-04-19 09:58:50|191.44|188.56|191.37|188.49|191.44|188.56|191.37|188.49|0
1650362340000|2022-04-19 09:59:00|191.44|188.56|191.37|188.49|191.44|188.56|191.3|188.42|0
1650362350000|2022-04-19 09:59:10|191.3|188.42|191.37|188.49|191.37|188.49|191.3|188.42|0
1650362360000|2022-04-19 09:59:20|191.3|188.42|191.37|188.49|191.37|188.49|191.3|188.42|0
1650362370000|2022-04-19 09:59:30|191.3|188.42|191.23|188.35|191.3|188.42|191.23|188.35|0
1650362380000|2022-04-19 09:59:40|191.19|188.31|191.19|188.31|191.23|188.35|191.15|188.27|0
1650362390000|2022-04-19 09:59:50|191.15|188.27|191.19|188.31|191.23|188.35|191.15|188.27|0
1650362400000|2022-04-19 10:00:00|191.23|188.35|191.23|188.35|191.26|188.38|191.23|188.35|0
1650362410000|2022-04-19 10:00:10|191.15|188.27|191.15|188.27|191.15|188.27|191.01|188.13|0
1650362420000|2022-04-19 10:00:20|191.08|188.2|191.08|188.2|191.08|188.2|191.08|188.2|0
1650362430000|2022-04-19 10:00:30|191.01|188.13|190.93|188.05|191.01|188.13|190.93|188.05|0
1650362440000|2022-04-19 10:00:40|191.01|188.13|191.15|188.27|191.15|188.27|191.01|188.13|0
1650362450000|2022-04-19 10:00:50|191.08|188.2|191.12|188.24|191.15|188.27|191.08|188.2|0
1650362460000|2022-04-19 10:01:00|191.15|188.27|191.22|188.34|191.22|188.34|191.15|188.27|0
1650362470000|2022-04-19 10:01:10|191.15|188.27|191.15|188.27|191.15|188.27|191.15|188.27|0
1650362480000|2022-04-19 10:01:20|191.08|188.2|191.15|188.27|191.15|188.27|191.08|188.2|0
1650362490000|2022-04-19 10:01:30|191.08|188.2|190.93|188.05|191.08|188.2|190.93|188.05|0
1650362500000|2022-04-19 10:01:40|190.97|188.09|190.93|188.05|191.08|188.2|190.86|187.98|0
1650362510000|2022-04-19 10:01:50|191.08|188.2|191.15|188.27|191.22|188.34|191.08|188.2|0
1650362520000|2022-04-19 10:02:00|191.19|188.31|191.22|188.34|191.22|188.34|191.19|188.31|0
1650362540000|2022-04-19 10:02:20|191.3|188.42|191.3|188.42|191.3|188.42|191.3|188.42|0
1650362550000|2022-04-19 10:02:30|191.37|188.49|191.44|188.56|191.44|188.56|191.37|188.49|0
1650362560000|2022-04-19 10:02:40|191.52|188.64|191.52|188.64|191.52|188.64|191.44|188.56|0
1650362570000|2022-04-19 10:02:50|191.59|188.71|191.66|188.78|191.66|188.78|191.59|188.71|0
1650362580000|2022-04-19 10:03:00|191.59|188.71|191.66|188.78|191.66|188.78|191.59|188.71|0
1650362590000|2022-04-19 10:03:10|191.59|188.71|191.66|188.78|191.66|188.78|191.59|188.71|0
1650362600000|2022-04-19 10:03:20|191.73|188.85|191.66|188.78|191.73|188.85|191.66|188.78|0
1650362610000|2022-04-19 10:03:30|191.73|188.85|191.88|189|191.88|189|191.73|188.85|0
1650362620000|2022-04-19 10:03:40|191.73|188.85|191.66|188.78|191.73|188.85|191.66|188.78|0
1650362630000|2022-04-19 10:03:50|191.73|188.85|191.66|188.78|191.73|188.85|191.66|188.78|0
1650362640000|2022-04-19 10:04:00|191.73|188.85|191.73|188.85|191.73|188.85|191.66|188.78|0
1650362650000|2022-04-19 10:04:10|191.66|188.78|191.49|189.09|191.66|189.09|191.42|188.78|0
1650362670000|2022-04-19 10:04:30|191.53|189.13|191.53|189.13|191.53|189.13|191.53|189.13|0
1650362680000|2022-04-19 10:04:40|191.42|189.02|191.49|189.09|191.49|189.09|191.42|189.02|0
1650362690000|2022-04-19 10:04:50|191.42|189.02|191.49|189.09|191.49|189.09|191.42|189.02|0
1650362700000|2022-04-19 10:05:00|191.42|189.02|191.46|189.06|191.46|189.06|191.42|189.02|0
1650362710000|2022-04-19 10:05:10|191.49|189.09|191.6|189.2|191.64|189.24|191.42|189.02|0
1650362720000|2022-04-19 10:05:20|191.64|189.24|191.64|189.24|191.71|189.31|191.64|189.24|0
1650362740000|2022-04-19 10:05:40|191.71|189.31|191.64|189.24|191.71|189.31|191.64|189.24|0
1650362780000|2022-04-19 10:06:20|191.57|189.17|191.64|189.24|191.64|189.24|191.57|189.17|0
1650362800000|2022-04-19 10:06:40|191.57|189.17|191.64|189.24|191.64|189.24|191.57|189.17|0
1650362810000|2022-04-19 10:06:50|191.71|189.31|191.78|189.38|191.78|189.38|191.71|189.31|0
1650362820000|2022-04-19 10:07:00|191.71|189.31|191.78|189.38|191.78|189.38|191.71|189.31|0
1650362830000|2022-04-19 10:07:10|191.71|189.31|191.68|189.28|191.75|189.35|191.68|189.28|0
1650362840000|2022-04-19 10:07:20|191.71|189.31|191.75|189.35|191.75|189.35|191.71|189.31|0
1650362850000|2022-04-19 10:07:30|191.71|189.31|191.64|189.24|191.71|189.31|191.64|189.24|0
1650362860000|2022-04-19 10:07:40|191.6|189.2|191.57|189.17|191.64|189.24|191.57|189.17|0
1650362870000|2022-04-19 10:07:50|191.64|189.24|191.57|189.17|191.64|189.24|191.57|189.17|0
1650362890000|2022-04-19 10:08:10|191.64|189.24|191.71|189.31|191.71|189.31|191.64|189.24|0
1650362900000|2022-04-19 10:08:20|191.78|189.38|191.64|189.24|191.78|189.38|191.64|189.24|0
1650362910000|2022-04-19 10:08:30|191.56|189.16|191.56|189.16|191.56|189.16|191.56|189.16|0
1650362930000|2022-04-19 10:08:50|191.64|189.24|191.64|189.24|191.64|189.24|191.64|189.24|0
1650362940000|2022-04-19 10:09:00|191.56|189.16|191.56|189.16|191.64|189.24|191.56|189.16|0
1650362950000|2022-04-19 10:09:10|191.64|189.24|191.56|189.16|191.64|189.24|191.56|189.16|0
1650362980000|2022-04-19 10:09:40|191.64|189.24|191.64|189.24|191.64|189.24|191.64|189.24|0
1650362990000|2022-04-19 10:09:50|191.71|189.31|191.78|189.38|191.78|189.38|191.71|189.31|0
1650363000000|2022-04-19 10:10:00|191.71|189.31|191.78|189.38|191.78|189.38|191.71|189.31|0
1650363030000|2022-04-19 10:10:30|191.71|189.31|191.75|189.35|191.75|189.35|191.71|189.31|0
1650363040000|2022-04-19 10:10:40|191.78|189.38|192.08|189.68|192.08|189.68|191.78|189.38|0
1650363050000|2022-04-19 10:10:50|192|189.6|191.97|189.57|192|189.6|191.97|189.57|0
1650363060000|2022-04-19 10:11:00|192|189.6|192|189.6|192|189.6|192|189.6|0
1650363070000|2022-04-19 10:11:10|192.04|189.64|192.08|189.68|192.08|189.68|192.04|189.64|0
1650363080000|2022-04-19 10:11:20|192.04|189.64|192.08|189.68|192.08|189.68|192.04|189.64|0
1650363090000|2022-04-19 10:11:30|192.15|189.75|192.22|189.82|192.22|189.82|192.15|189.75|0
1650363100000|2022-04-19 10:11:40|192.08|189.68|192.08|189.68|192.08|189.68|192|189.6|0
1650363110000|2022-04-19 10:11:50|192|189.6|191.93|189.53|192.04|189.64|191.93|189.53|0
1650363120000|2022-04-19 10:12:00|192|189.6|192|189.6|192|189.6|192|189.6|0
1650363130000|2022-04-19 10:12:10|191.97|189.57|191.86|189.46|192|189.6|191.86|189.46|0
1650363140000|2022-04-19 10:12:20|191.78|189.38|191.78|189.38|191.78|189.38|191.78|189.38|0
1650363150000|2022-04-19 10:12:30|191.86|189.46|191.82|189.42|191.86|189.46|191.82|189.42|0
1650363160000|2022-04-19 10:12:40|191.78|189.38|191.78|189.38|191.82|189.42|191.78|189.38|0
1650363170000|2022-04-19 10:12:50|191.86|189.46|191.78|189.38|191.86|189.46|191.71|189.31|0
1650363180000|2022-04-19 10:13:00|191.75|189.35|191.86|189.46|191.86|189.46|191.75|189.35|0
1650363190000|2022-04-19 10:13:10|191.78|189.38|191.64|189.24|191.78|189.38|191.64|189.24|0
1650363200000|2022-04-19 10:13:20|191.71|189.31|191.6|189.2|191.71|189.31|191.6|189.2|0
1650363210000|2022-04-19 10:13:30|191.56|189.16|191.64|189.24|191.64|189.24|191.56|189.16|0
1650363220000|2022-04-19 10:13:40|191.6|189.2|191.64|189.24|191.64|189.24|191.6|189.2|0
1650363230000|2022-04-19 10:13:50|191.6|189.2|191.64|189.24|191.64|189.24|191.56|189.16|0
1650363240000|2022-04-19 10:14:00|191.6|189.2|191.6|189.2|191.6|189.2|191.6|189.2|0
1650363250000|2022-04-19 10:14:10|191.56|189.16|191.42|189.02|191.56|189.16|191.42|189.02|0
1650363260000|2022-04-19 10:14:20|191.34|188.94|191.42|189.02|191.42|189.02|191.34|188.94|0
1650363270000|2022-04-19 10:14:30|191.38|188.98|191.42|189.02|191.42|189.02|191.38|188.98|0
1650363280000|2022-04-19 10:14:40|191.38|188.98|191.34|188.94|191.38|188.98|191.34|188.94|0
1650363290000|2022-04-19 10:14:50|191.27|188.87|191.27|188.87|191.34|188.94|191.27|188.87|0
1650363300000|2022-04-19 10:15:00|191.34|188.94|191.2|188.8|191.34|188.94|191.2|188.8|0
1650363320000|2022-04-19 10:15:20|191.12|188.72|191.02|188.62|191.12|188.72|190.98|188.58|0
1650363330000|2022-04-19 10:15:30|190.98|188.58|190.98|188.58|191.05|188.65|190.98|188.58|0
1650363340000|2022-04-19 10:15:40|190.91|188.51|190.91|188.51|190.98|188.58|190.91|188.51|0
1650363350000|2022-04-19 10:15:50|190.98|188.58|190.98|188.58|190.98|188.58|190.94|188.54|0
1650363360000|2022-04-19 10:16:00|190.94|188.54|190.98|188.58|190.98|188.58|190.94|188.54|0
1650363370000|2022-04-19 10:16:10|191.02|188.62|190.91|188.51|191.12|188.72|190.91|188.51|0
1650363380000|2022-04-19 10:16:20|190.9|188.5|190.87|188.47|190.9|188.5|190.87|188.47|0
1650363390000|2022-04-19 10:16:30|190.9|188.5|190.98|188.58|190.98|188.58|190.9|188.5|0
1650363400000|2022-04-19 10:16:40|190.9|188.5|190.83|188.43|190.9|188.5|190.83|188.43|0
1650363410000|2022-04-19 10:16:50|190.87|188.47|190.9|188.5|190.9|188.5|190.87|188.47|0
1650363440000|2022-04-19 10:17:20|190.83|188.43|190.9|188.5|190.9|188.5|190.83|188.43|0
1650363450000|2022-04-19 10:17:30|190.83|188.43|190.83|188.43|190.83|188.43|190.83|188.43|0
1650363460000|2022-04-19 10:17:40|190.61|188.21|190.69|188.29|190.69|188.29|190.61|188.21|0
1650363470000|2022-04-19 10:17:50|190.61|188.21|190.65|188.25|190.65|188.25|190.61|188.21|0
1650363480000|2022-04-19 10:18:00|190.69|188.29|190.76|188.36|190.76|188.36|190.69|188.29|0
1650363490000|2022-04-19 10:18:10|190.69|188.29|190.47|188.07|190.69|188.29|190.47|188.07|0
1650363500000|2022-04-19 10:18:20|190.54|188.14|190.51|188.11|190.54|188.14|190.51|188.11|0
1650363510000|2022-04-19 10:18:30|190.54|188.14|190.47|188.07|190.54|188.14|190.47|188.07|0
1650363520000|2022-04-19 10:18:40|190.39|187.99|190.39|187.99|190.47|188.07|190.39|187.99|0
1650363530000|2022-04-19 10:18:50|190.47|188.07|190.47|188.07|190.47|188.07|190.47|188.07|0
1650363540000|2022-04-19 10:19:00|190.43|188.03|190.39|187.99|190.43|188.03|190.39|187.99|0
1650363550000|2022-04-19 10:19:10|190.47|188.07|190.54|188.14|190.61|188.21|190.47|188.07|0
1650363560000|2022-04-19 10:19:20|190.47|188.07|190.32|187.92|190.47|188.07|190.32|187.92|0
1650363570000|2022-04-19 10:19:30|190.25|187.85|190.39|187.99|190.39|187.99|190.25|187.85|0
1650363580000|2022-04-19 10:19:40|190.32|187.92|190.32|187.92|190.32|187.92|190.32|187.92|0
1650363590000|2022-04-19 10:19:50|190.39|187.99|190.39|187.99|190.39|187.99|190.39|187.99|0
1650363600000|2022-04-19 10:20:00|190.47|188.07|190.39|187.99|190.47|188.07|190.39|187.99|0
1650363610000|2022-04-19 10:20:10|190.47|188.07|190.47|188.07|190.47|188.07|190.47|188.07|0
1650363620000|2022-04-19 10:20:20|190.39|187.99|190.32|187.92|190.39|187.99|190.32|187.92|0
1650363640000|2022-04-19 10:20:40|190.29|187.89|190.36|187.96|190.36|187.96|190.29|187.89|0
1650363650000|2022-04-19 10:20:50|190.39|187.99|190.39|187.99|190.47|188.07|190.39|187.99|0
1650363670000|2022-04-19 10:21:10|190.47|188.07|190.43|188.03|190.47|188.07|190.43|188.03|0
1650363680000|2022-04-19 10:21:20|190.47|188.07|190.39|187.99|190.47|188.07|190.39|187.99|0
1650363690000|2022-04-19 10:21:30|190.25|187.85|190.29|187.89|190.32|187.92|190.25|187.85|0
1650363700000|2022-04-19 10:21:40|190.25|187.85|190.25|187.85|190.25|187.85|190.25|187.85|0
1650363710000|2022-04-19 10:21:50|190.32|187.92|190.32|187.92|190.32|187.92|190.32|187.92|0
1650363720000|2022-04-19 10:22:00|190.29|187.89|190.25|187.85|190.29|187.89|190.25|187.85|0
1650363730000|2022-04-19 10:22:10|190.18|187.78|190.25|187.85|190.25|187.85|190.18|187.78|0
1650363740000|2022-04-19 10:22:20|190.1|187.7|190.25|187.85|190.25|187.85|190.1|187.7|0
1650363750000|2022-04-19 10:22:30|190.17|187.77|190.32|187.92|190.32|187.92|190.17|187.77|0
1650363760000|2022-04-19 10:22:40|190.17|187.77|190.1|187.7|190.17|187.77|190.1|187.7|0
1650363770000|2022-04-19 10:22:50|190.07|187.67|190.07|187.67|190.1|187.7|190.03|187.63|0
1650363780000|2022-04-19 10:23:00|190.03|187.63|190.1|187.7|190.1|187.7|190.03|187.63|0
1650363790000|2022-04-19 10:23:10|190.07|187.67|190.1|187.7|190.1|187.7|190.07|187.67|0
1650363800000|2022-04-19 10:23:20|190.14|187.74|190.17|187.77|190.17|187.77|190.1|187.7|0
1650363810000|2022-04-19 10:23:30|190.1|187.7|190.14|187.74|190.14|187.74|190.1|187.7|0
1650363820000|2022-04-19 10:23:40|190.17|187.77|190.17|187.77|190.25|187.85|190.17|187.77|0
1650363830000|2022-04-19 10:23:50|190.14|187.74|190.17|187.77|190.17|187.77|190.1|187.7|0
1650363840000|2022-04-19 10:24:00|190.1|187.7|190.03|187.63|190.1|187.7|190.03|187.63|0
1650363860000|2022-04-19 10:24:20|189.96|187.56|189.96|187.56|189.96|187.56|189.88|187.48|0
1650363870000|2022-04-19 10:24:30|189.88|187.48|189.81|187.41|189.88|187.48|189.81|187.41|0
1650363880000|2022-04-19 10:24:40|189.74|187.34|189.74|187.34|189.74|187.34|189.74|187.34|0
1650363900000|2022-04-19 10:25:00|189.52|187.12|189.67|187.27|189.67|187.27|189.52|187.12|0
1650363910000|2022-04-19 10:25:10|189.59|187.19|189.67|187.27|189.67|187.27|189.59|187.19|0
1650363920000|2022-04-19 10:25:20|189.81|187.41|189.88|187.48|189.88|187.48|189.74|187.34|0
1650363930000|2022-04-19 10:25:30|189.96|187.56|189.81|187.41|189.96|187.56|189.74|187.34|0
1650363940000|2022-04-19 10:25:40|189.74|187.34|189.67|187.27|189.74|187.34|189.67|187.27|0
1650363950000|2022-04-19 10:25:50|189.74|187.34|189.74|187.34|189.74|187.34|189.74|187.34|0
1650363960000|2022-04-19 10:26:00|189.67|187.27|189.74|187.34|189.81|187.41|189.67|187.27|0
1650363970000|2022-04-19 10:26:10|189.67|187.27|189.67|187.27|189.74|187.34|189.67|187.27|0
1650363980000|2022-04-19 10:26:20|189.74|187.34|189.81|187.41|189.81|187.41|189.74|187.34|0
1650363990000|2022-04-19 10:26:30|189.74|187.34|189.81|187.41|189.81|187.41|189.74|187.34|0
1650364000000|2022-04-19 10:26:40|189.88|187.48|189.88|187.48|189.88|187.48|189.81|187.41|0
1650364010000|2022-04-19 10:26:50|189.92|187.52|189.96|187.56|189.96|187.56|189.88|187.48|0
1650364020000|2022-04-19 10:27:00|189.88|187.48|189.96|187.56|189.96|187.56|189.88|187.48|0
1650364030000|2022-04-19 10:27:10|189.88|187.48|189.81|187.41|189.88|187.48|189.81|187.41|0
1650364040000|2022-04-19 10:27:20|189.74|187.34|189.7|187.3|189.74|187.34|189.67|187.27|0
1650364050000|2022-04-19 10:27:30|189.74|187.34|189.74|187.34|189.81|187.41|189.74|187.34|0
1650364060000|2022-04-19 10:27:40|189.81|187.41|189.74|187.34|189.81|187.41|189.74|187.34|0
1650364080000|2022-04-19 10:28:00|189.66|187.26|189.66|187.26|189.66|187.26|189.66|187.26|0
1650364090000|2022-04-19 10:28:10|189.7|187.3|189.74|187.34|189.81|187.41|189.7|187.3|0
1650364100000|2022-04-19 10:28:20|189.66|187.26|189.81|187.41|189.81|187.41|189.66|187.26|0
1650364110000|2022-04-19 10:28:30|189.74|187.34|189.74|187.34|189.74|187.34|189.74|187.34|0
1650364120000|2022-04-19 10:28:40|189.59|187.19|189.59|187.19|189.59|187.19|189.59|187.19|0
1650364130000|2022-04-19 10:28:50|189.63|187.23|189.66|187.26|189.66|187.26|189.63|187.23|0
1650364140000|2022-04-19 10:29:00|189.74|187.34|189.74|187.34|189.74|187.34|189.7|187.3|0
1650364150000|2022-04-19 10:29:10|189.81|187.41|189.81|187.41|189.81|187.41|189.81|187.41|0
1650364160000|2022-04-19 10:29:20|189.88|187.48|189.85|187.45|189.88|187.48|189.85|187.45|0
1650364170000|2022-04-19 10:29:30|189.88|187.48|189.88|187.48|189.88|187.48|189.88|187.48|0
1650364180000|2022-04-19 10:29:40|189.92|187.52|189.92|187.52|189.92|187.52|189.92|187.52|0
1650364190000|2022-04-19 10:29:50|189.95|187.55|189.95|187.55|189.95|187.55|189.92|187.52|0
1650364200000|2022-04-19 10:30:00|190.03|187.63|190.03|187.63|190.03|187.63|189.95|187.55|0
1650364210000|2022-04-19 10:30:10|189.99|187.59|190.17|187.77|190.17|187.77|189.99|187.59|0
1650364220000|2022-04-19 10:30:20|190.14|187.74|190.14|187.74|190.14|187.74|190.1|187.7|0
1650364230000|2022-04-19 10:30:30|190.1|187.7|190.14|187.74|190.14|187.74|190.03|187.63|0
1650364240000|2022-04-19 10:30:40|190.1|187.7|190.14|187.74|190.14|187.74|190.1|187.7|0
1650364250000|2022-04-19 10:30:50|190.17|187.77|190.17|187.77|190.17|187.77|190.17|187.77|0
1650364260000|2022-04-19 10:31:00|190.24|187.84|190.17|187.77|190.24|187.84|190.17|187.77|0
1650364270000|2022-04-19 10:31:10|190.1|187.7|190.17|187.77|190.17|187.77|190.1|187.7|0
1650364280000|2022-04-19 10:31:20|190.14|187.74|190.1|187.7|190.17|187.77|190.1|187.7|0
1650364290000|2022-04-19 10:31:30|190.03|187.63|190.03|187.63|190.03|187.63|190.03|187.63|0
1650364300000|2022-04-19 10:31:40|190.1|187.7|190.03|187.63|190.1|187.7|190.03|187.63|0
1650364310000|2022-04-19 10:31:50|190.06|187.66|190.03|187.63|190.06|187.66|190.03|187.63|0
1650364320000|2022-04-19 10:32:00|190.06|187.66|190.1|187.7|190.1|187.7|190.03|187.63|0
1650364330000|2022-04-19 10:32:10|190.14|187.74|190.1|187.7|190.14|187.74|190.1|187.7|0
1650364340000|2022-04-19 10:32:20|190.17|187.77|190.17|187.77|190.17|187.77|190.17|187.77|0
1650364350000|2022-04-19 10:32:30|190.03|187.63|190.1|187.7|190.1|187.7|190.03|187.63|0
1650364360000|2022-04-19 10:32:40|190.03|187.63|190.1|187.7|190.1|187.7|190.03|187.63|0
1650364370000|2022-04-19 10:32:50|190.03|187.63|189.99|187.59|190.03|187.63|189.99|187.59|0
1650364380000|2022-04-19 10:33:00|189.95|187.55|190.02|187.62|190.03|187.63|189.95|187.55|0
1650364410000|2022-04-19 10:33:30|190.1|187.7|190.14|187.74|190.17|187.77|190.1|187.7|0
1650364420000|2022-04-19 10:33:40|190.17|187.77|190.28|187.88|190.28|187.88|190.17|187.77|0
1650364430000|2022-04-19 10:33:50|190.32|187.92|190.21|187.81|190.32|187.92|190.17|187.77|0
1650364440000|2022-04-19 10:34:00|190.31|187.91|190.31|187.91|190.31|187.91|190.31|187.91|0
1650364450000|2022-04-19 10:34:10|190.39|187.99|190.39|187.99|190.46|188.06|190.39|187.99|0
1650364460000|2022-04-19 10:34:20|190.31|187.91|190.39|187.99|190.39|187.99|190.31|187.91|0
1650364470000|2022-04-19 10:34:30|190.43|188.03|190.31|187.91|190.46|188.06|190.31|187.91|0
1650364480000|2022-04-19 10:34:40|190.39|187.99|190.43|188.03|190.43|188.03|190.39|187.99|0
1650364490000|2022-04-19 10:34:50|190.46|188.06|190.46|188.06|190.46|188.06|190.43|188.03|0
1650364500000|2022-04-19 10:35:00|190.31|187.91|190.31|187.91|190.31|187.91|190.31|187.91|0
1650364510000|2022-04-19 10:35:10|190.24|187.84|190.1|187.7|190.24|187.84|190.1|187.7|0
1650364520000|2022-04-19 10:35:20|190.21|187.81|190.24|187.84|190.24|187.84|190.17|187.77|0
1650364540000|2022-04-19 10:35:40|190.17|187.77|190.24|187.84|190.24|187.84|190.17|187.77|0
1650364550000|2022-04-19 10:35:50|190.17|187.77|190.31|187.91|190.31|187.91|190.17|187.77|0
1650364560000|2022-04-19 10:36:00|190.24|187.84|190.24|187.84|190.24|187.84|190.24|187.84|0
1650364570000|2022-04-19 10:36:10|190.17|187.77|190.31|187.91|190.31|187.91|190.17|187.77|0
1650364580000|2022-04-19 10:36:20|190.24|187.84|190.17|187.77|190.24|187.84|190.17|187.77|0
1650364590000|2022-04-19 10:36:30|190.24|187.84|190.28|187.88|190.28|187.88|190.24|187.84|0
1650364600000|2022-04-19 10:36:40|190.24|187.84|190.39|187.99|190.39|187.99|190.24|187.84|0
1650364610000|2022-04-19 10:36:50|190.31|187.91|190.31|187.91|190.31|187.91|190.24|187.84|0
1650364620000|2022-04-19 10:37:00|190.35|187.95|190.31|187.91|190.35|187.95|190.31|187.91|0
1650364630000|2022-04-19 10:37:10|190.35|187.95|190.31|187.91|190.35|187.95|190.31|187.91|0
1650364640000|2022-04-19 10:37:20|190.24|187.84|190.31|187.91|190.31|187.91|190.24|187.84|0
1650364650000|2022-04-19 10:37:30|190.24|187.84|190.17|187.77|190.24|187.84|190.17|187.77|0
1650364670000|2022-04-19 10:37:50|190.1|187.7|190.06|187.66|190.1|187.7|190.02|187.62|0
1650364680000|2022-04-19 10:38:00|190.02|187.62|190.1|187.7|190.1|187.7|190.02|187.62|0
1650364690000|2022-04-19 10:38:10|190.02|187.62|190.02|187.62|190.02|187.62|190.02|187.62|0
1650364700000|2022-04-19 10:38:20|190.1|187.7|190.1|187.7|190.1|187.7|190.1|187.7|0
1650364710000|2022-04-19 10:38:30|190.06|187.66|190.1|187.7|190.17|187.77|190.06|187.66|0
1650364720000|2022-04-19 10:38:40|190.17|187.77|190.17|187.77|190.17|187.77|190.17|187.77|0
1650364730000|2022-04-19 10:38:50|190.09|187.69|190.09|187.69|190.17|187.77|190.09|187.69|0
1650364740000|2022-04-19 10:39:00|190.13|187.73|190.13|187.73|190.13|187.73|190.09|187.69|0
1650364750000|2022-04-19 10:39:10|190.17|187.77|190.09|187.69|190.17|187.77|190.09|187.69|0
1650364760000|2022-04-19 10:39:20|190.13|187.73|190.13|187.73|190.13|187.73|190.09|187.69|0
1650364770000|2022-04-19 10:39:30|190.09|187.69|190.13|187.73|190.13|187.73|190.09|187.69|0
1650364780000|2022-04-19 10:39:40|190.17|187.77|190.09|187.69|190.17|187.77|190.06|187.66|0
1650364800000|2022-04-19 10:40:00|190.17|187.77|190.17|187.77|190.17|187.77|190.13|187.73|0
1650364810000|2022-04-19 10:40:10|190.31|187.91|190.24|187.84|190.31|187.91|190.24|187.84|0
1650364830000|2022-04-19 10:40:30|190.17|187.77|190.24|187.84|190.24|187.84|190.17|187.77|0
1650364840000|2022-04-19 10:40:40|190.17|187.77|190.2|187.8|190.24|187.84|190.17|187.77|0
1650364850000|2022-04-19 10:40:50|190.24|187.84|190.28|187.88|190.28|187.88|190.24|187.84|0
1650364860000|2022-04-19 10:41:00|190.24|187.84|190.28|187.88|190.31|187.91|190.24|187.84|0
1650364870000|2022-04-19 10:41:10|190.31|187.91|190.38|187.98|190.38|187.98|190.31|187.91|0
1650364880000|2022-04-19 10:41:20|190.46|188.06|190.46|188.06|190.46|188.06|190.46|188.06|0
1650364890000|2022-04-19 10:41:30|190.49|188.09|190.53|188.13|190.53|188.13|190.49|188.09|0
1650364900000|2022-04-19 10:41:40|190.38|187.98|190.49|188.09|190.49|188.09|190.38|187.98|0
1650364910000|2022-04-19 10:41:50|190.46|188.06|190.17|187.77|190.46|188.06|190.17|187.77|0
1650364920000|2022-04-19 10:42:00|190.09|187.69|190.17|187.77|190.17|187.77|190.09|187.69|0
1650364930000|2022-04-19 10:42:10|190.13|187.73|190.24|187.84|190.24|187.84|190.13|187.73|0
1650364940000|2022-04-19 10:42:20|190.17|187.77|190.02|187.62|190.17|187.77|189.95|187.55|0
1650364950000|2022-04-19 10:42:30|189.99|187.59|190.02|187.62|190.02|187.62|189.99|187.59|0
1650364960000|2022-04-19 10:42:40|189.99|187.59|189.95|187.55|190.02|187.62|189.95|187.55|0
1650364970000|2022-04-19 10:42:50|189.91|187.51|189.88|187.48|189.91|187.51|189.88|187.48|0
1650364980000|2022-04-19 10:43:00|189.95|187.55|189.95|187.55|189.95|187.55|189.88|187.48|0
1650364990000|2022-04-19 10:43:10|189.88|187.48|189.95|187.55|189.95|187.55|189.88|187.48|0
1650365000000|2022-04-19 10:43:20|189.88|187.48|189.44|187.04|189.88|187.48|189.44|187.04|0
1650365010000|2022-04-19 10:43:30|189.37|186.97|189.44|187.04|189.44|187.04|189.37|186.97|0
1650365020000|2022-04-19 10:43:40|189.51|187.11|189.59|187.19|189.59|187.19|189.51|187.11|0
1650365030000|2022-04-19 10:43:50|189.55|187.15|189.51|187.11|189.59|187.19|189.51|187.11|0
1650365040000|2022-04-19 10:44:00|189.59|187.19|189.59|187.19|189.59|187.19|189.51|187.11|0
1650365050000|2022-04-19 10:44:10|189.44|187.04|189.3|186.9|189.44|187.04|189.3|186.9|0
1650365060000|2022-04-19 10:44:20|189.37|186.97|189.3|186.9|189.37|186.97|189.3|186.9|0
1650365070000|2022-04-19 10:44:30|189.37|186.97|189.37|186.97|189.37|186.97|189.37|186.97|0
1650365090000|2022-04-19 10:44:50|189.41|187.01|189.37|186.97|189.41|187.01|189.37|186.97|0
1650365100000|2022-04-19 10:45:00|189.51|187.11|189.73|187.33|189.73|187.33|189.51|187.11|0
1650365110000|2022-04-19 10:45:10|189.66|187.26|189.73|187.33|189.73|187.33|189.66|187.26|0
1650365120000|2022-04-19 10:45:20|189.66|187.26|189.66|187.26|189.66|187.26|189.66|187.26|0
1650365130000|2022-04-19 10:45:30|189.73|187.33|189.73|187.33|189.73|187.33|189.73|187.33|0
1650365140000|2022-04-19 10:45:40|189.77|187.37|189.77|187.37|189.77|187.37|189.77|187.37|0
1650365150000|2022-04-19 10:45:50|189.8|187.4|189.8|187.4|189.8|187.4|189.73|187.33|0
1650365160000|2022-04-19 10:46:00|189.95|187.55|190.09|187.69|190.09|187.69|189.95|187.55|0
1650365170000|2022-04-19 10:46:10|190.16|187.76|190.09|187.69|190.16|187.76|190.09|187.69|0
1650365180000|2022-04-19 10:46:20|190.02|187.62|190.02|187.62|190.02|187.62|190.02|187.62|0
1650365190000|2022-04-19 10:46:30|190.16|187.76|190.16|187.76|190.16|187.76|190.16|187.76|0
1650365200000|2022-04-19 10:46:40|190.09|187.69|190.16|187.76|190.16|187.76|190.09|187.69|0
1650365210000|2022-04-19 10:46:50|190.24|187.84|190.16|187.76|190.24|187.84|190.16|187.76|0
1650365220000|2022-04-19 10:47:00|190.24|187.84|190.24|187.84|190.24|187.84|190.16|187.76|0
1650365230000|2022-04-19 10:47:10|190.31|187.91|190.27|187.87|190.31|187.91|190.24|187.84|0
1650365240000|2022-04-19 10:47:20|190.24|187.84|190.24|187.84|190.24|187.84|190.24|187.84|0
1650365260000|2022-04-19 10:47:40|190.27|187.87|190.24|187.84|190.31|187.91|190.24|187.84|0
1650365270000|2022-04-19 10:47:50|190.31|187.91|190.27|187.87|190.31|187.91|190.24|187.84|0
1650365280000|2022-04-19 10:48:00|190.24|187.84|190.31|187.91|190.31|187.91|190.24|187.84|0
1650365290000|2022-04-19 10:48:10|190.38|187.98|190.38|187.98|190.45|188.05|190.38|187.98|0
1650365300000|2022-04-19 10:48:20|190.45|188.05|190.49|188.09|190.49|188.09|190.45|188.05|0
1650365310000|2022-04-19 10:48:30|190.53|188.13|190.45|188.05|190.53|188.13|190.45|188.05|0
1650365330000|2022-04-19 10:48:50|190.53|188.13|190.49|188.09|190.53|188.13|190.49|188.09|0
1650365340000|2022-04-19 10:49:00|190.45|188.05|190.38|187.98|190.45|188.05|190.38|187.98|0
1650365350000|2022-04-19 10:49:10|190.45|188.05|190.38|187.98|190.45|188.05|190.38|187.98|0
1650365360000|2022-04-19 10:49:20|190.31|187.91|190.31|187.91|190.38|187.98|190.31|187.91|0
1650365370000|2022-04-19 10:49:30|190.24|187.84|190.27|187.87|190.27|187.87|190.24|187.84|0
1650365380000|2022-04-19 10:49:40|190.16|187.76|190.16|187.76|190.24|187.84|190.16|187.76|0
1650365390000|2022-04-19 10:49:50|190.24|187.84|190.31|187.91|190.31|187.91|190.24|187.84|0
1650365400000|2022-04-19 10:50:00|190.24|187.84|190.45|188.05|190.45|188.05|190.24|187.84|0
1650365410000|2022-04-19 10:50:10|190.38|187.98|190.35|187.95|190.38|187.98|190.31|187.91|0
1650365420000|2022-04-19 10:50:20|190.31|187.91|190.23|187.83|190.31|187.91|190.23|187.83|0
1650365430000|2022-04-19 10:50:30|190.27|187.87|190.23|187.83|190.27|187.87|190.23|187.83|0
1650365440000|2022-04-19 10:50:40|190.27|187.87|190.31|187.91|190.31|187.91|190.27|187.87|0
1650365450000|2022-04-19 10:50:50|190.23|187.83|190.23|187.83|190.23|187.83|190.16|187.76|0
1650365460000|2022-04-19 10:51:00|190.16|187.76|190.09|187.69|190.16|187.76|190.09|187.69|0
1650365470000|2022-04-19 10:51:10|190.02|187.62|190.02|187.62|190.05|187.65|190.02|187.62|0
1650365480000|2022-04-19 10:51:20|190.05|187.65|190.05|187.65|190.05|187.65|190.02|187.62|0
1650365490000|2022-04-19 10:51:30|190.09|187.69|190.09|187.69|190.09|187.69|190.02|187.62|0
1650365500000|2022-04-19 10:51:40|190.16|187.76|190.23|187.83|190.23|187.83|190.16|187.76|0
1650365520000|2022-04-19 10:52:00|190.16|187.76|190.23|187.83|190.23|187.83|190.09|187.69|0
1650365530000|2022-04-19 10:52:10|190.16|187.76|190.16|187.76|190.16|187.76|190.16|187.76|0
1650365540000|2022-04-19 10:52:20|190.23|187.83|190.23|187.83|190.23|187.83|190.23|187.83|0
1650365550000|2022-04-19 10:52:30|190.16|187.76|190.09|187.69|190.16|187.76|190.09|187.69|0
1650365560000|2022-04-19 10:52:40|190.02|187.62|189.94|187.54|190.02|187.62|189.94|187.54|0
1650365570000|2022-04-19 10:52:50|190.23|187.83|190.23|187.83|190.23|187.83|190.16|187.76|0
1650365580000|2022-04-19 10:53:00|190.27|187.87|190.38|187.98|190.38|187.98|190.27|187.87|0
1650365590000|2022-04-19 10:53:10|190.31|187.91|190.16|187.76|190.31|187.91|190.16|187.76|0
1650365600000|2022-04-19 10:53:20|190.23|187.83|190.09|187.69|190.23|187.83|190.09|187.69|0
1650365610000|2022-04-19 10:53:30|190.02|187.62|190.02|187.62|190.02|187.62|189.94|187.54|0
1650365620000|2022-04-19 10:53:40|189.94|187.54|189.98|187.58|190.02|187.62|189.94|187.54|0
1650365630000|2022-04-19 10:53:50|189.94|187.54|189.87|187.47|189.94|187.54|189.8|187.4|0
1650365670000|2022-04-19 10:54:30|189.8|187.4|189.8|187.4|189.8|187.4|189.8|187.4|0
1650365680000|2022-04-19 10:54:40|189.73|187.33|189.58|187.18|189.73|187.33|189.58|187.18|0
1650365690000|2022-04-19 10:54:50|189.51|187.11|189.51|187.11|189.51|187.11|189.51|187.11|0
1650365700000|2022-04-19 10:55:00|189.58|187.18|189.62|187.22|189.62|187.22|189.58|187.18|0
1650365710000|2022-04-19 10:55:10|189.72|187.32|189.58|187.18|189.72|187.32|189.58|187.18|0
1650365730000|2022-04-19 10:55:30|189.51|187.11|189.51|187.11|189.51|187.11|189.51|187.11|0
1650365740000|2022-04-19 10:55:40|189.58|187.18|189.62|187.22|189.65|187.25|189.58|187.18|0
1650365750000|2022-04-19 10:55:50|189.65|187.25|189.94|187.54|189.94|187.54|189.65|187.25|0
1650365760000|2022-04-19 10:56:00|189.8|187.4|189.87|187.47|189.87|187.47|189.8|187.4|0
1650365770000|2022-04-19 10:56:10|189.98|187.58|189.87|187.47|190.01|187.61|189.8|187.4|0
1650365780000|2022-04-19 10:56:20|189.83|187.43|189.8|187.4|189.83|187.43|189.8|187.4|0
1650365800000|2022-04-19 10:56:40|189.83|187.43|189.8|187.4|189.83|187.43|189.8|187.4|0
1650365810000|2022-04-19 10:56:50|189.76|187.36|189.69|187.29|189.76|187.36|189.69|187.29|0
1650365820000|2022-04-19 10:57:00|189.72|187.32|189.51|187.11|189.72|187.32|189.51|187.11|0
1650365830000|2022-04-19 10:57:10|189.54|187.14|189.62|187.22|189.62|187.22|189.54|187.14|0
1650365840000|2022-04-19 10:57:20|189.58|187.18|189.87|187.47|189.87|187.47|189.58|187.18|0
1650365850000|2022-04-19 10:57:30|189.76|187.36|189.76|187.36|189.76|187.36|189.76|187.36|0
1650365860000|2022-04-19 10:57:40|189.8|187.4|189.58|187.18|189.8|187.4|189.58|187.18|0
1650365870000|2022-04-19 10:57:50|189.54|187.14|189.51|187.11|189.54|187.14|189.47|187.07|0
1650365880000|2022-04-19 10:58:00|189.43|187.03|189.43|187.03|189.43|187.03|189.43|187.03|0
1650365890000|2022-04-19 10:58:10|189.36|186.96|189.36|186.96|189.36|186.96|189.29|186.89|0
1650365900000|2022-04-19 10:58:20|189.43|187.03|189.43|187.03|189.43|187.03|189.43|187.03|0
1650365910000|2022-04-19 10:58:30|189.36|186.96|189.43|187.03|189.43|187.03|189.36|186.96|0
1650365920000|2022-04-19 10:58:40|189.4|187|189.29|186.89|189.4|187|189.29|186.89|0
1650365930000|2022-04-19 10:58:50|189.33|186.93|189.25|186.85|189.33|186.93|189.22|186.82|0
1650365940000|2022-04-19 10:59:00|189.22|186.82|189.07|186.67|189.22|186.82|189.07|186.67|0
1650365950000|2022-04-19 10:59:10|189.04|186.64|189|186.6|189.07|186.67|189|186.6|0
1650365960000|2022-04-19 10:59:20|189.04|186.64|189.04|186.64|189.07|186.67|189.04|186.64|0
1650365970000|2022-04-19 10:59:30|189.07|186.67|189|186.6|189.07|186.67|189|186.6|0
1650365980000|2022-04-19 10:59:40|188.96|186.56|188.93|186.53|188.96|186.56|188.93|186.53|0
1650365990000|2022-04-19 10:59:50|188.85|186.45|188.93|186.53|188.93|186.53|188.85|186.45|0
1650366000000|2022-04-19 11:00:00|188.78|186.38|188.89|186.49|188.93|186.53|188.78|186.38|0
1650366010000|2022-04-19 11:00:10|188.93|186.53|188.85|186.45|188.93|186.53|188.85|186.45|0
1650366020000|2022-04-19 11:00:20|188.93|186.53|188.93|186.53|189|186.6|188.93|186.53|0
1650366030000|2022-04-19 11:00:30|188.78|186.38|188.93|186.53|188.93|186.53|188.78|186.38|0
1650366040000|2022-04-19 11:00:40|189|186.6|189|186.6|189|186.6|188.93|186.53|0
1650366050000|2022-04-19 11:00:50|188.93|186.53|188.85|186.45|188.93|186.53|188.85|186.45|0
1650366060000|2022-04-19 11:01:00|188.78|186.38|189|186.6|189|186.6|188.78|186.38|0
1650366070000|2022-04-19 11:01:10|188.93|186.53|188.93|186.53|188.93|186.53|188.93|186.53|0
1650366080000|2022-04-19 11:01:20|188.85|186.45|188.71|186.31|188.85|186.45|188.71|186.31|0
1650366090000|2022-04-19 11:01:30|188.57|186.17|188.64|186.24|188.64|186.24|188.57|186.17|0
1650366100000|2022-04-19 11:01:40|188.71|186.31|188.64|186.24|188.71|186.31|188.64|186.24|0
1650366110000|2022-04-19 11:01:50|188.57|186.17|188.67|186.27|188.71|186.31|188.57|186.17|0
1650366120000|2022-04-19 11:02:00|188.71|186.31|188.85|186.45|188.85|186.45|188.71|186.31|0
1650366130000|2022-04-19 11:02:10|188.78|186.38|188.71|186.31|188.78|186.38|188.71|186.31|0
1650366140000|2022-04-19 11:02:20|188.78|186.38|188.64|186.24|188.78|186.38|188.64|186.24|0
1650366150000|2022-04-19 11:02:30|188.49|186.09|188.35|185.95|188.49|186.09|188.35|185.95|0
1650366160000|2022-04-19 11:02:40|188.39|185.99|188.28|185.88|188.49|186.09|188.28|185.88|0
1650366170000|2022-04-19 11:02:50|188.2|185.8|188.35|185.95|188.35|185.95|188.2|185.8|0
1650366180000|2022-04-19 11:03:00|188.28|185.88|188.28|185.88|188.35|185.95|188.28|185.88|0
1650366190000|2022-04-19 11:03:10|188.31|185.91|188.35|185.95|188.35|185.95|188.28|185.88|0
1650366210000|2022-04-19 11:03:30|188.28|185.88|188.2|185.8|188.28|185.88|188.2|185.8|0
1650366220000|2022-04-19 11:03:40|188.28|185.88|188.28|185.88|188.28|185.88|188.2|185.8|0
1650366230000|2022-04-19 11:03:50|188.2|185.8|188.2|185.8|188.2|185.8|188.2|185.8|0
1650366240000|2022-04-19 11:04:00|188.13|185.73|188.13|185.73|188.13|185.73|188.13|185.73|0
1650366260000|2022-04-19 11:04:20|188.06|185.66|187.92|185.52|188.06|185.66|187.92|185.52|0
1650366270000|2022-04-19 11:04:30|187.99|185.59|188.06|185.66|188.06|185.66|187.99|185.59|0
1650366280000|2022-04-19 11:04:40|188.13|185.73|188.13|185.73|188.13|185.73|188.1|185.7|0
1650366290000|2022-04-19 11:04:50|188.06|185.66|188.13|185.73|188.13|185.73|188.06|185.66|0
1650366300000|2022-04-19 11:05:00|188.06|185.66|187.92|185.52|188.06|185.66|187.92|185.52|0
1650366310000|2022-04-19 11:05:10|187.99|185.59|188.13|185.73|188.13|185.73|187.99|185.59|0
1650366320000|2022-04-19 11:05:20|188.17|185.77|188.2|185.8|188.2|185.8|188.17|185.77|0
1650366330000|2022-04-19 11:05:30|188.28|185.88|188.13|185.73|188.28|185.88|188.06|185.66|0
1650366340000|2022-04-19 11:05:40|188.2|185.8|188.2|185.8|188.2|185.8|188.2|185.8|0
1650366350000|2022-04-19 11:05:50|188.28|185.88|188.42|186.02|188.42|186.02|188.28|185.88|0
1650366360000|2022-04-19 11:06:00|188.2|185.8|188.28|185.88|188.28|185.88|188.2|185.8|0
1650366370000|2022-04-19 11:06:10|188.2|185.8|188.28|185.88|188.28|185.88|188.2|185.8|0
1650366390000|2022-04-19 11:06:30|188.35|185.95|188.2|185.8|188.35|185.95|188.2|185.8|0
1650366400000|2022-04-19 11:06:40|188.28|185.88|188.35|185.95|188.35|185.95|188.27|185.87|0
1650366410000|2022-04-19 11:06:50|188.42|186.02|188.46|186.06|188.49|186.09|188.42|186.02|0
1650366420000|2022-04-19 11:07:00|188.42|186.02|188.27|185.87|188.42|186.02|188.27|185.87|0
1650366430000|2022-04-19 11:07:10|188.35|185.95|188.35|185.95|188.35|185.95|188.35|185.95|0
1650366440000|2022-04-19 11:07:20|188.27|185.87|188.63|186.23|188.63|186.23|188.27|185.87|0
1650366450000|2022-04-19 11:07:30|188.49|186.09|188.49|186.09|188.49|186.09|188.49|186.09|0
1650366460000|2022-04-19 11:07:40|188.56|186.16|188.6|186.2|188.63|186.23|188.56|186.16|0
1650366470000|2022-04-19 11:07:50|188.63|186.23|188.63|186.23|188.63|186.23|188.63|186.23|0
1650366480000|2022-04-19 11:08:00|188.6|186.2|188.63|186.23|188.63|186.23|188.56|186.16|0
1650366500000|2022-04-19 11:08:20|188.49|186.09|188.56|186.16|188.56|186.16|188.49|186.09|0
1650366510000|2022-04-19 11:08:30|188.53|186.13|188.56|186.16|188.56|186.16|188.53|186.13|0
1650366540000|2022-04-19 11:09:00|188.63|186.23|188.56|186.16|188.63|186.23|188.56|186.16|0
1650366550000|2022-04-19 11:09:10|188.6|186.2|188.63|186.23|188.63|186.23|188.56|186.16|0
1650366560000|2022-04-19 11:09:20|188.56|186.16|188.56|186.16|188.56|186.16|188.49|186.09|0
1650366570000|2022-04-19 11:09:30|188.63|186.23|188.42|186.02|188.63|186.23|188.42|186.02|0
1650366580000|2022-04-19 11:09:40|188.35|185.95|188.35|185.95|188.35|185.95|188.35|185.95|0
1650366590000|2022-04-19 11:09:50|188.27|185.87|188.27|185.87|188.27|185.87|188.2|185.8|0
1650366600000|2022-04-19 11:10:00|188.31|185.91|188.27|185.87|188.31|185.91|188.27|185.87|0
1650366610000|2022-04-19 11:10:10|188.35|185.95|188.42|186.02|188.42|186.02|188.35|185.95|0
1650366620000|2022-04-19 11:10:20|188.49|186.09|188.42|186.02|188.49|186.09|188.42|186.02|0
1650366630000|2022-04-19 11:10:30|188.49|186.09|188.49|186.09|188.49|186.09|188.49|186.09|0
1650366640000|2022-04-19 11:10:40|188.56|186.16|188.56|186.16|188.56|186.16|188.56|186.16|0
1650366650000|2022-04-19 11:10:50|188.49|186.09|188.56|186.16|188.56|186.16|188.49|186.09|0
1650366660000|2022-04-19 11:11:00|188.53|186.13|188.53|186.13|188.53|186.13|188.53|186.13|0
1650366670000|2022-04-19 11:11:10|188.56|186.16|188.56|186.16|188.56|186.16|188.56|186.16|0
1650366680000|2022-04-19 11:11:20|188.6|186.2|188.63|186.23|188.63|186.23|188.56|186.16|0
1650366690000|2022-04-19 11:11:30|188.71|186.31|188.63|186.23|188.71|186.31|188.63|186.23|0
1650366700000|2022-04-19 11:11:40|188.56|186.16|188.56|186.16|188.56|186.16|188.56|186.16|0
1650366710000|2022-04-19 11:11:50|188.63|186.23|188.63|186.23|188.63|186.23|188.63|186.23|0
1650366730000|2022-04-19 11:12:10|188.56|186.16|188.56|186.16|188.56|186.16|188.56|186.16|0
1650366740000|2022-04-19 11:12:20|188.49|186.09|188.49|186.09|188.49|186.09|188.49|186.09|0
1650366750000|2022-04-19 11:12:30|188.42|186.02|188.45|186.05|188.45|186.05|188.42|186.02|0
1650366760000|2022-04-19 11:12:40|188.42|186.02|188.42|186.02|188.42|186.02|188.42|186.02|0
1650366770000|2022-04-19 11:12:50|188.49|186.09|188.49|186.09|188.49|186.09|188.49|186.09|0
1650366780000|2022-04-19 11:13:00|188.56|186.16|188.56|186.16|188.56|186.16|188.56|186.16|0
1650366800000|2022-04-19 11:13:20|188.49|186.09|188.49|186.09|188.56|186.16|188.49|186.09|0
1650366810000|2022-04-19 11:13:30|188.56|186.16|188.42|186.02|188.56|186.16|188.42|186.02|0
1650366820000|2022-04-19 11:13:40|188.34|185.94|188.38|185.98|188.38|185.98|188.27|185.87|0
1650366830000|2022-04-19 11:13:50|188.42|186.02|188.38|185.98|188.42|186.02|188.38|185.98|0
1650366840000|2022-04-19 11:14:00|188.45|186.05|188.53|186.13|188.53|186.13|188.45|186.05|0
1650366850000|2022-04-19 11:14:10|188.49|186.09|188.49|186.09|188.49|186.09|188.49|186.09|0
1650366860000|2022-04-19 11:14:20|188.42|186.02|188.49|186.09|188.49|186.09|188.42|186.02|0
1650366880000|2022-04-19 11:14:40|188.34|185.94|188.34|185.94|188.34|185.94|188.27|185.87|0
1650366890000|2022-04-19 11:14:50|188.42|186.02|188.49|186.09|188.49|186.09|188.42|186.02|0
1650366900000|2022-04-19 11:15:00|188.34|185.94|188.27|185.87|188.34|185.94|188.27|185.87|0
1650366910000|2022-04-19 11:15:10|188.2|185.8|188.27|185.87|188.27|185.87|188.2|185.8|0
1650366920000|2022-04-19 11:15:20|188.2|185.8|188.27|185.87|188.27|185.87|188.2|185.8|0
1650366930000|2022-04-19 11:15:30|188.24|185.84|188.06|185.66|188.24|185.84|188.06|185.66|0
1650366940000|2022-04-19 11:15:40|187.84|185.44|187.84|185.44|187.84|185.44|187.62|185.22|0
1650366950000|2022-04-19 11:15:50|187.91|185.51|187.98|185.58|187.98|185.58|187.91|185.51|0
1650366960000|2022-04-19 11:16:00|188.05|185.65|188.05|185.65|188.05|185.65|187.98|185.58|0
1650366970000|2022-04-19 11:16:10|188.13|185.73|188.13|185.73|188.13|185.73|188.13|185.73|0
1650366980000|2022-04-19 11:16:20|188.2|185.8|188.27|185.87|188.27|185.87|188.2|185.8|0
1650366990000|2022-04-19 11:16:30|188.31|185.91|188.41|186.01|188.41|186.01|188.31|185.91|0
1650367000000|2022-04-19 11:16:40|188.49|186.09|188.63|186.23|188.63|186.23|188.49|186.09|0
1650367010000|2022-04-19 11:16:50|188.56|186.16|188.63|186.23|188.63|186.23|188.56|186.16|0
1650367020000|2022-04-19 11:17:00|188.41|186.01|188.38|185.98|188.49|186.09|188.38|185.98|0
1650367030000|2022-04-19 11:17:10|188.34|185.94|188.49|186.09|188.49|186.09|188.34|185.94|0
1650367040000|2022-04-19 11:17:20|188.45|186.05|188.41|186.01|188.45|186.05|188.41|186.01|0
1650367050000|2022-04-19 11:17:30|188.49|186.09|188.34|185.94|188.49|186.09|188.34|185.94|0
1650367070000|2022-04-19 11:17:50|188.24|185.84|188.24|185.84|188.24|185.84|188.24|185.84|0
1650367080000|2022-04-19 11:18:00|188.2|185.8|188.27|185.87|188.27|185.87|188.2|185.8|0
1650367090000|2022-04-19 11:18:10|188.34|185.94|188.41|186.01|188.41|186.01|188.34|185.94|0
1650367100000|2022-04-19 11:18:20|188.38|185.98|188.38|185.98|188.41|186.01|188.34|185.94|0
1650367110000|2022-04-19 11:18:30|188.41|186.01|188.41|186.01|188.41|186.01|188.38|185.98|0
1650367120000|2022-04-19 11:18:40|188.34|185.94|188.38|185.98|188.41|186.01|188.34|185.94|0
1650367130000|2022-04-19 11:18:50|188.41|186.01|188.34|185.94|188.41|186.01|188.34|185.94|0
1650367140000|2022-04-19 11:19:00|188.27|185.87|188.2|185.8|188.27|185.87|188.2|185.8|0
1650367150000|2022-04-19 11:19:10|188.27|185.87|188.2|185.8|188.27|185.87|188.2|185.8|0
1650367160000|2022-04-19 11:19:20|188.23|185.83|188.2|185.8|188.23|185.83|188.2|185.8|0
1650367170000|2022-04-19 11:19:30|188.16|185.76|188.2|185.8|188.2|185.8|188.16|185.76|0
1650367180000|2022-04-19 11:19:40|188.27|185.87|188.27|185.87|188.27|185.87|188.23|185.83|0
1650367190000|2022-04-19 11:19:50|188.31|185.91|188.27|185.87|188.31|185.91|188.27|185.87|0
1650367200000|2022-04-19 11:20:00|188.41|186.01|188.41|186.01|188.41|186.01|188.41|186.01|0
1650367210000|2022-04-19 11:20:10|188.48|186.08|188.41|186.01|188.48|186.08|188.41|186.01|0
1650367220000|2022-04-19 11:20:20|188.45|186.05|188.45|186.05|188.45|186.05|188.45|186.05|0
1650367230000|2022-04-19 11:20:30|188.48|186.08|188.56|186.16|188.56|186.16|188.48|186.08|0
1650367240000|2022-04-19 11:20:40|188.63|186.23|188.63|186.23|188.63|186.23|188.63|186.23|0
1650367250000|2022-04-19 11:20:50|188.48|186.08|188.48|186.08|188.52|186.12|188.48|186.08|0
1650367260000|2022-04-19 11:21:00|188.52|186.12|188.48|186.08|188.56|186.16|188.48|186.08|0
1650367270000|2022-04-19 11:21:10|188.34|185.94|188.48|186.08|188.48|186.08|188.34|185.94|0
1650367280000|2022-04-19 11:21:20|188.52|186.12|188.41|186.01|188.52|186.12|188.41|186.01|0
1650367290000|2022-04-19 11:21:30|188.34|185.94|188.34|185.94|188.34|185.94|188.34|185.94|0
1650367300000|2022-04-19 11:21:40|188.27|185.87|188.27|185.87|188.27|185.87|188.27|185.87|0
1650367310000|2022-04-19 11:21:50|188.31|185.91|188.34|185.94|188.34|185.94|188.31|185.91|0
1650367320000|2022-04-19 11:22:00|189.56|187.16|188.09|185.69|189.56|187.16|188.09|185.69|0
1650367330000|2022-04-19 11:22:10|188.05|185.65|188.05|185.65|188.09|185.69|188.05|185.65|0
1650367340000|2022-04-19 11:22:20|187.98|185.58|187.98|185.58|187.98|185.58|187.98|185.58|0
1650367350000|2022-04-19 11:22:30|188.02|185.62|188.05|185.65|188.05|185.65|188.02|185.62|0
1650367360000|2022-04-19 11:22:40|187.98|185.58|187.98|185.58|187.98|185.58|187.98|185.58|0
1650367370000|2022-04-19 11:22:50|187.91|185.51|187.91|185.51|187.91|185.51|187.91|185.51|0
1650367380000|2022-04-19 11:23:00|187.95|185.55|188.05|185.65|188.05|185.65|187.95|185.55|0
1650367390000|2022-04-19 11:23:10|187.98|185.58|188.05|185.65|188.05|185.65|187.98|185.58|0
1650367400000|2022-04-19 11:23:20|187.98|185.58|188.05|185.65|188.05|185.65|187.98|185.58|0
1650367410000|2022-04-19 11:23:30|188.12|185.72|188.05|185.65|188.12|185.72|188.05|185.65|0
1650367420000|2022-04-19 11:23:40|188.02|185.62|187.94|185.54|188.02|185.62|187.94|185.54|0
1650367430000|2022-04-19 11:23:50|187.84|185.44|187.87|185.47|187.87|185.47|187.84|185.44|0
1650367440000|2022-04-19 11:24:00|187.91|185.51|187.98|185.58|187.98|185.58|187.91|185.51|0
1650367450000|2022-04-19 11:24:10|188.05|185.65|188.05|185.65|188.05|185.65|187.98|185.58|0
1650367460000|2022-04-19 11:24:20|187.98|185.58|187.98|185.58|188.05|185.65|187.98|185.58|0
1650367470000|2022-04-19 11:24:30|188.05|185.65|188.09|185.69|188.12|185.72|188.05|185.65|0
1650367480000|2022-04-19 11:24:40|188.05|185.65|187.98|185.58|188.05|185.65|187.98|185.58|0
1650367490000|2022-04-19 11:24:50|188.05|185.65|188.05|185.65|188.05|185.65|188.05|185.65|0
1650367500000|2022-04-19 11:25:00|187.98|185.58|187.91|185.51|187.98|185.58|187.91|185.51|0
1650367510000|2022-04-19 11:25:10|188.05|185.65|187.83|185.43|188.05|185.65|187.69|185.29|0
1650367520000|2022-04-19 11:25:20|187.91|185.51|188.05|185.65|188.05|185.65|187.91|185.51|0
1650367530000|2022-04-19 11:25:30|188.19|185.79|187.98|185.58|188.19|185.79|187.98|185.58|0
1650367540000|2022-04-19 11:25:40|188.05|185.65|187.98|185.58|188.05|185.65|187.98|185.58|0
1650367550000|2022-04-19 11:25:50|187.91|185.51|187.91|185.51|187.91|185.51|187.91|185.51|0
1650367560000|2022-04-19 11:26:00|187.76|185.36|187.66|185.26|187.76|185.36|187.66|185.26|0
1650367570000|2022-04-19 11:26:10|187.62|185.22|187.66|185.26|187.66|185.26|187.58|185.18|0
1650367580000|2022-04-19 11:26:20|187.76|185.36|187.69|185.29|187.76|185.36|187.66|185.26|0
1650367590000|2022-04-19 11:26:30|187.73|185.33|187.73|185.33|187.76|185.36|187.73|185.33|0
1650367600000|2022-04-19 11:26:40|187.76|185.36|187.83|185.43|187.83|185.43|187.76|185.36|0
1650367610000|2022-04-19 11:26:50|187.91|185.51|187.91|185.51|187.91|185.51|187.91|185.51|0
1650367620000|2022-04-19 11:27:00|187.98|185.58|187.91|185.51|187.98|185.58|187.91|185.51|0
1650367630000|2022-04-19 11:27:10|187.98|185.58|187.98|185.58|187.98|185.58|187.98|185.58|0
1650367640000|2022-04-19 11:27:20|187.91|185.51|187.91|185.51|187.91|185.51|187.91|185.51|0
1650367650000|2022-04-19 11:27:30|187.98|185.58|187.83|185.43|187.98|185.58|187.83|185.43|0
1650367660000|2022-04-19 11:27:40|187.8|185.4|187.8|185.4|187.83|185.43|187.76|185.36|0
1650367670000|2022-04-19 11:27:50|187.83|185.43|187.83|185.43|187.98|185.58|187.83|185.43|0
1650367680000|2022-04-19 11:28:00|187.91|185.51|188.19|185.79|188.27|185.87|187.91|185.51|0
1650367690000|2022-04-19 11:28:10|188.27|185.87|188.27|185.87|188.27|185.87|188.19|185.79|0
1650367700000|2022-04-19 11:28:20|188.41|186.01|188.41|186.01|188.41|186.01|188.41|186.01|0
1650367710000|2022-04-19 11:28:30|188.34|185.94|188.34|185.94|188.34|185.94|188.34|185.94|0
1650367720000|2022-04-19 11:28:40|188.26|185.86|188.34|185.94|188.34|185.94|188.26|185.86|0
1650367730000|2022-04-19 11:28:50|188.26|185.86|188.26|185.86|188.26|185.86|188.26|185.86|0
1650367740000|2022-04-19 11:29:00|188.19|185.79|188.3|185.9|188.3|185.9|188.19|185.79|0
1650367750000|2022-04-19 11:29:10|188.26|185.86|188.26|185.86|188.26|185.86|188.26|185.86|0
1650367760000|2022-04-19 11:29:20|188.34|185.94|188.34|185.94|188.37|185.97|188.34|185.94|0
1650367770000|2022-04-19 11:29:30|188.41|186.01|188.41|186.01|188.41|186.01|188.41|186.01|0
1650367780000|2022-04-19 11:29:40|188.62|186.22|188.55|186.15|188.62|186.22|188.55|186.15|0
1650367800000|2022-04-19 11:30:00|188.48|186.08|188.55|186.15|188.55|186.15|188.48|186.08|0
1650367810000|2022-04-19 11:30:10|188.59|186.19|188.48|186.08|188.59|186.19|188.48|186.08|0
1650367820000|2022-04-19 11:30:20|188.52|186.12|188.48|186.08|188.52|186.12|188.48|186.08|0
1650367830000|2022-04-19 11:30:30|188.41|186.01|188.41|186.01|188.48|186.08|188.41|186.01|0
1650367840000|2022-04-19 11:30:40|188.55|186.15|188.62|186.22|188.62|186.22|188.48|186.08|0
1650367850000|2022-04-19 11:30:50|188.55|186.15|188.55|186.15|188.55|186.15|188.55|186.15|0
1650367860000|2022-04-19 11:31:00|188.48|186.08|188.55|186.15|188.55|186.15|188.48|186.08|0
1650367870000|2022-04-19 11:31:10|188.52|186.12|188.48|186.08|188.52|186.12|188.48|186.08|0
1650367880000|2022-04-19 11:31:20|188.37|185.97|188.41|186.01|188.41|186.01|188.37|185.97|0
1650367890000|2022-04-19 11:31:30|188.34|185.94|188.34|185.94|188.34|185.94|188.34|185.94|0
1650367900000|2022-04-19 11:31:40|188.26|185.86|188.34|185.94|188.34|185.94|188.26|185.86|0
1650367910000|2022-04-19 11:31:50|188.41|186.01|188.41|186.01|188.41|186.01|188.41|186.01|0
1650367930000|2022-04-19 11:32:10|188.34|185.94|188.41|186.01|188.41|186.01|188.34|185.94|0
1650367940000|2022-04-19 11:32:20|188.34|185.94|188.34|185.94|188.34|185.94|188.34|185.94|0
1650367960000|2022-04-19 11:32:40|188.37|185.97|188.37|185.97|188.37|185.97|188.37|185.97|0
1650367970000|2022-04-19 11:32:50|188.34|185.94|188.34|185.94|188.34|185.94|188.34|185.94|0
1650367980000|2022-04-19 11:33:00|188.33|185.93|188.37|185.97|188.37|185.97|188.33|185.93|0
1650367990000|2022-04-19 11:33:10|188.33|185.93|188.19|185.79|188.33|185.93|188.19|185.79|0
1650368000000|2022-04-19 11:33:20|188.26|185.86|188.26|185.86|188.26|185.86|188.26|185.86|0
1650368010000|2022-04-19 11:33:30|188.33|185.93|188.33|185.93|188.33|185.93|188.33|185.93|0
1650368020000|2022-04-19 11:33:40|188.41|186.01|188.48|186.08|188.48|186.08|188.41|186.01|0
1650368030000|2022-04-19 11:33:50|188.52|186.12|188.55|186.15|188.55|186.15|188.48|186.08|0
1650368040000|2022-04-19 11:34:00|188.48|186.08|188.55|186.15|188.55|186.15|188.48|186.08|0
1650368050000|2022-04-19 11:34:10|188.52|186.12|188.48|186.08|188.55|186.15|188.48|186.08|0
1650368060000|2022-04-19 11:34:20|188.33|185.93|188.41|186.01|188.41|186.01|188.33|185.93|0
1650368100000|2022-04-19 11:35:00|188.44|186.04|188.48|186.08|188.48|186.08|188.41|186.01|0
1650368110000|2022-04-19 11:35:10|188.55|186.15|188.66|186.26|188.66|186.26|188.55|186.15|0
1650368120000|2022-04-19 11:35:20|188.77|186.37|188.84|186.44|188.84|186.44|188.77|186.37|0
1650368130000|2022-04-19 11:35:30|188.91|186.51|188.98|186.58|188.98|186.58|188.91|186.51|0
1650368140000|2022-04-19 11:35:40|188.95|186.55|188.95|186.55|188.95|186.55|188.95|186.55|0
1650368150000|2022-04-19 11:35:50|188.91|186.51|188.95|186.55|188.98|186.58|188.91|186.51|0
1650368160000|2022-04-19 11:36:00|188.98|186.58|188.98|186.58|189.06|186.66|188.91|186.51|0
1650368170000|2022-04-19 11:36:10|188.95|186.55|188.98|186.58|188.98|186.58|188.95|186.55|0
1650368180000|2022-04-19 11:36:20|189.05|186.65|188.98|186.58|189.05|186.65|188.98|186.58|0
1650368190000|2022-04-19 11:36:30|189.05|186.65|189.05|186.65|189.05|186.65|189.05|186.65|0
1650368200000|2022-04-19 11:36:40|189.02|186.62|188.98|186.58|189.05|186.65|188.98|186.58|0
1650368210000|2022-04-19 11:36:50|188.95|186.55|188.98|186.58|188.98|186.58|188.95|186.55|0
1650368220000|2022-04-19 11:37:00|188.91|186.51|188.95|186.55|188.98|186.58|188.91|186.51|0
1650368230000|2022-04-19 11:37:10|188.91|186.51|188.91|186.51|188.91|186.51|188.91|186.51|0
1650368240000|2022-04-19 11:37:20|188.77|186.37|188.84|186.44|188.84|186.44|188.77|186.37|0
1650368250000|2022-04-19 11:37:30|188.91|186.51|188.91|186.51|188.91|186.51|188.91|186.51|0
1650368260000|2022-04-19 11:37:40|188.84|186.44|188.84|186.44|188.84|186.44|188.84|186.44|0
1650368270000|2022-04-19 11:37:50|188.91|186.51|188.84|186.44|188.91|186.51|188.84|186.44|0
1650368280000|2022-04-19 11:38:00|188.88|186.48|188.91|186.51|188.91|186.51|188.88|186.48|0
1650368290000|2022-04-19 11:38:10|188.98|186.58|188.98|186.58|188.98|186.58|188.98|186.58|0
1650368300000|2022-04-19 11:38:20|189.05|186.65|189.13|186.73|189.13|186.73|189.05|186.65|0
1650368310000|2022-04-19 11:38:30|189.34|186.94|189.27|186.87|189.34|186.94|189.27|186.87|0
1650368320000|2022-04-19 11:38:40|189.34|186.94|189.49|187.09|189.49|187.09|189.34|186.94|0
1650368330000|2022-04-19 11:38:50|189.45|187.05|189.53|187.13|189.53|187.13|189.42|187.02|0
1650368340000|2022-04-19 11:39:00|189.49|187.09|189.38|186.98|189.49|187.09|189.38|186.98|0
1650368350000|2022-04-19 11:39:10|189.34|186.94|189.49|187.09|189.49|187.09|189.34|186.94|0
1650368360000|2022-04-19 11:39:20|189.38|186.98|189.42|187.02|189.42|187.02|189.38|186.98|0
1650368370000|2022-04-19 11:39:30|189.34|186.94|189.41|187.01|189.41|187.01|189.34|186.94|0
1650368380000|2022-04-19 11:39:40|189.34|186.94|189.41|187.01|189.41|187.01|189.34|186.94|0
1650368390000|2022-04-19 11:39:50|189.31|186.91|189.2|186.8|189.31|186.91|189.2|186.8|0
1650368400000|2022-04-19 11:40:00|189.13|186.73|189.2|186.8|189.2|186.8|189.13|186.73|0
1650368410000|2022-04-19 11:40:10|189.27|186.87|189.13|186.73|189.27|186.87|189.13|186.73|0
1650368420000|2022-04-19 11:40:20|189.2|186.8|189.2|186.8|189.2|186.8|189.2|186.8|0
1650368430000|2022-04-19 11:40:30|189.16|186.76|189.2|186.8|189.2|186.8|189.16|186.76|0
1650368440000|2022-04-19 11:40:40|189.24|186.84|189.24|186.84|189.24|186.84|189.2|186.8|0
1650368450000|2022-04-19 11:40:50|189.27|186.87|189.27|186.87|189.27|186.87|189.27|186.87|0
1650368470000|2022-04-19 11:41:10|189.2|186.8|189.2|186.8|189.2|186.8|189.2|186.8|0
1650368480000|2022-04-19 11:41:20|189.23|186.83|189.23|186.83|189.23|186.83|189.23|186.83|0
1650368490000|2022-04-19 11:41:30|189.27|186.87|189.23|186.83|189.27|186.87|189.2|186.8|0
1650368500000|2022-04-19 11:41:40|189.2|186.8|189.2|186.8|189.2|186.8|189.2|186.8|0
1650368530000|2022-04-19 11:42:10|189.16|186.76|189.12|186.72|189.16|186.76|189.12|186.72|0
1650368540000|2022-04-19 11:42:20|189.16|186.76|189.12|186.72|189.16|186.76|189.12|186.72|0
1650368550000|2022-04-19 11:42:30|189.05|186.65|188.98|186.58|189.05|186.65|188.98|186.58|0
1650368560000|2022-04-19 11:42:40|188.91|186.51|188.91|186.51|188.91|186.51|188.84|186.44|0
1650368570000|2022-04-19 11:42:50|188.84|186.44|188.76|186.36|188.84|186.44|188.76|186.36|0
1650368580000|2022-04-19 11:43:00|188.62|186.22|188.47|186.07|188.62|186.22|188.47|186.07|0
1650368590000|2022-04-19 11:43:10|188.55|186.15|188.55|186.15|188.55|186.15|188.55|186.15|0
1650368600000|2022-04-19 11:43:20|188.66|186.26|188.62|186.22|188.69|186.29|188.62|186.22|0
1650368610000|2022-04-19 11:43:30|188.55|186.15|188.62|186.22|188.62|186.22|188.55|186.15|0
1650368620000|2022-04-19 11:43:40|188.69|186.29|188.69|186.29|188.69|186.29|188.69|186.29|0
1650368630000|2022-04-19 11:43:50|188.62|186.22|188.62|186.22|188.62|186.22|188.62|186.22|0
1650368640000|2022-04-19 11:44:00|188.55|186.15|188.62|186.22|188.62|186.22|188.47|186.07|0
1650368650000|2022-04-19 11:44:10|188.69|186.29|188.69|186.29|188.69|186.29|188.69|186.29|0
1650368660000|2022-04-19 11:44:20|188.73|186.33|188.73|186.33|188.73|186.33|188.73|186.33|0
1650368670000|2022-04-19 11:44:30|188.69|186.29|188.66|186.26|188.69|186.29|188.62|186.22|0
1650368680000|2022-04-19 11:44:40|188.73|186.33|188.76|186.36|188.76|186.36|188.69|186.29|0
1650368690000|2022-04-19 11:44:50|188.91|186.51|188.91|186.51|188.91|186.51|188.91|186.51|0
1650368700000|2022-04-19 11:45:00|188.83|186.43|188.83|186.43|188.83|186.43|188.83|186.43|0
1650368710000|2022-04-19 11:45:10|188.69|186.29|188.73|186.33|188.76|186.36|188.69|186.29|0
1650368720000|2022-04-19 11:45:20|188.76|186.36|188.66|186.26|188.76|186.36|188.66|186.26|0
1650368730000|2022-04-19 11:45:30|188.62|186.22|188.69|186.29|188.69|186.29|188.62|186.22|0
1650368740000|2022-04-19 11:45:40|188.62|186.22|188.58|186.18|188.62|186.22|188.55|186.15|0
1650368750000|2022-04-19 11:45:50|188.55|186.15|188.62|186.22|188.62|186.22|188.55|186.15|0
1650368760000|2022-04-19 11:46:00|188.55|186.15|188.55|186.15|188.55|186.15|188.55|186.15|0
1650368770000|2022-04-19 11:46:10|188.47|186.07|188.55|186.15|188.55|186.15|188.47|186.07|0
1650368780000|2022-04-19 11:46:20|188.47|186.07|188.55|186.15|188.55|186.15|188.47|186.07|0
1650368790000|2022-04-19 11:46:30|188.62|186.22|188.62|186.22|188.69|186.29|188.62|186.22|0
1650368800000|2022-04-19 11:46:40|188.54|186.14|188.58|186.18|188.58|186.18|188.54|186.14|0
1650368810000|2022-04-19 11:46:50|188.54|186.14|188.65|186.25|188.69|186.29|188.54|186.14|0
1650368820000|2022-04-19 11:47:00|188.62|186.22|188.62|186.22|188.62|186.22|188.62|186.22|0
1650368830000|2022-04-19 11:47:10|188.54|186.14|188.47|186.07|188.58|186.18|188.47|186.07|0
1650368840000|2022-04-19 11:47:20|188.54|186.14|188.47|186.07|188.54|186.14|188.47|186.07|0
1650368850000|2022-04-19 11:47:30|188.4|186|188.33|185.93|188.4|186|188.33|185.93|0
1650368860000|2022-04-19 11:47:40|188.37|185.97|188.44|186.04|188.44|186.04|188.37|185.97|0
1650368870000|2022-04-19 11:47:50|188.4|186|188.33|185.93|188.4|186|188.33|185.93|0
1650368880000|2022-04-19 11:48:00|188.37|185.97|188.51|186.11|188.51|186.11|188.37|185.97|0
1650368890000|2022-04-19 11:48:10|188.54|186.14|188.47|186.07|188.54|186.14|188.47|186.07|0
1650368900000|2022-04-19 11:48:20|188.4|186|188.47|186.07|188.47|186.07|188.4|186|0
1650368910000|2022-04-19 11:48:30|188.44|186.04|188.44|186.04|188.44|186.04|188.44|186.04|0
1650368920000|2022-04-19 11:48:40|188.47|186.07|188.54|186.14|188.54|186.14|188.47|186.07|0
1650368930000|2022-04-19 11:48:50|188.47|186.07|188.4|186|188.47|186.07|188.37|185.97|0
1650368940000|2022-04-19 11:49:00|188.33|185.93|188.44|186.04|188.44|186.04|188.33|185.93|0
1650368950000|2022-04-19 11:49:10|188.33|185.93|188.33|185.93|188.33|185.93|188.33|185.93|0
1650368960000|2022-04-19 11:49:20|188.26|185.86|188.4|186|188.4|186|188.26|185.86|0
1650368970000|2022-04-19 11:49:30|188.33|185.93|188.33|185.93|188.36|185.96|188.33|185.93|0
1650368980000|2022-04-19 11:49:40|188.36|185.96|188.33|185.93|188.36|185.96|188.26|185.86|0
1650368990000|2022-04-19 11:49:50|188.4|186|188.36|185.96|188.4|186|188.36|185.96|0
1650369000000|2022-04-19 11:50:00|188.33|185.93|188.33|185.93|188.33|185.93|188.33|185.93|0
1650369010000|2022-04-19 11:50:10|188.29|185.89|188.26|185.86|188.33|185.93|188.26|185.86|0
1650369020000|2022-04-19 11:50:20|188.33|185.93|188.04|185.64|188.33|185.93|188.04|185.64|0
1650369030000|2022-04-19 11:50:30|187.9|185.5|187.97|185.57|187.97|185.57|187.9|185.5|0
1650369040000|2022-04-19 11:50:40|187.93|185.53|187.82|185.42|187.93|185.53|187.82|185.42|0
1650369050000|2022-04-19 11:50:50|187.75|185.35|187.72|185.32|187.75|185.35|187.68|185.28|0
1650369060000|2022-04-19 11:51:00|187.68|185.28|187.65|185.25|187.68|185.28|187.61|185.21|0
1650369070000|2022-04-19 11:51:10|187.54|185.14|187.32|184.92|187.54|185.14|187.32|184.92|0
1650369080000|2022-04-19 11:51:20|187.54|185.14|187.29|184.89|187.54|185.14|187.29|184.89|0
1650369090000|2022-04-19 11:51:30|187.32|184.92|187.39|184.99|187.39|184.99|187.32|184.92|0
1650369100000|2022-04-19 11:51:40|187.36|184.96|187.18|184.78|187.36|184.96|187.18|184.78|0
1650369110000|2022-04-19 11:51:50|187.21|184.81|187.32|184.92|187.32|184.92|187.21|184.81|0
1650369120000|2022-04-19 11:52:00|187.39|184.99|187.46|185.06|187.46|185.06|187.39|184.99|0
1650369130000|2022-04-19 11:52:10|187.61|185.21|187.61|185.21|187.61|185.21|187.61|185.21|0
1650369140000|2022-04-19 11:52:20|187.54|185.14|187.54|185.14|187.54|185.14|187.46|185.06|0
1650369150000|2022-04-19 11:52:30|187.46|185.06|187.5|185.1|187.5|185.1|187.46|185.06|0
1650369160000|2022-04-19 11:52:40|187.39|184.99|187.21|184.81|187.39|184.99|187.21|184.81|0
1650369170000|2022-04-19 11:52:50|187.25|184.85|187.18|184.78|187.25|184.85|187.18|184.78|0
1650369180000|2022-04-19 11:53:00|187.25|184.85|187.32|184.92|187.32|184.92|187.25|184.85|0
1650369190000|2022-04-19 11:53:10|187.18|184.78|187.18|184.78|187.18|184.78|187.14|184.74|0
1650369200000|2022-04-19 11:53:20|187.1|184.7|187.1|184.7|187.1|184.7|187.1|184.7|0
1650369210000|2022-04-19 11:53:30|187.18|184.78|187.1|184.7|187.18|184.78|187.1|184.7|0
1650369220000|2022-04-19 11:53:40|187.18|184.78|187.18|184.78|187.18|184.78|187.18|184.78|0
1650369230000|2022-04-19 11:53:50|187.07|184.67|187.03|184.63|187.1|184.7|187.03|184.63|0
1650369240000|2022-04-19 11:54:00|187.1|184.7|187.32|184.92|187.32|184.92|187.1|184.7|0
1650369250000|2022-04-19 11:54:10|187.25|184.85|187.18|184.78|187.25|184.85|187.18|184.78|0
1650369260000|2022-04-19 11:54:20|187.25|184.85|187.28|184.88|187.28|184.88|187.25|184.85|0
1650369270000|2022-04-19 11:54:30|187.25|184.85|187.25|184.85|187.25|184.85|187.21|184.81|0
1650369280000|2022-04-19 11:54:40|187.1|184.7|187.1|184.7|187.1|184.7|187.1|184.7|0
1650369290000|2022-04-19 11:54:50|187.18|184.78|187.25|184.85|187.25|184.85|187.18|184.78|0
1650369300000|2022-04-19 11:55:00|187.18|184.78|187.1|184.7|187.18|184.78|187.1|184.7|0
1650369310000|2022-04-19 11:55:10|186.96|184.56|186.96|184.56|187.03|184.63|186.96|184.56|0
1650369320000|2022-04-19 11:55:20|187|184.6|187.1|184.7|187.1|184.7|187|184.6|0
1650369330000|2022-04-19 11:55:30|186.96|184.56|187.03|184.63|187.03|184.63|186.96|184.56|0
1650369340000|2022-04-19 11:55:40|187.1|184.7|187.1|184.7|187.18|184.78|187.1|184.7|0
1650369350000|2022-04-19 11:55:50|187.18|184.78|187.18|184.78|187.18|184.78|187.14|184.74|0
1650369360000|2022-04-19 11:56:00|187.1|184.7|187.03|184.63|187.1|184.7|187.03|184.63|0
1650369370000|2022-04-19 11:56:10|186.96|184.56|186.89|184.49|186.96|184.56|186.89|184.49|0
1650369380000|2022-04-19 11:56:20|186.93|184.53|186.96|184.56|186.96|184.56|186.89|184.49|0
1650369390000|2022-04-19 11:56:30|187.03|184.63|187.1|184.7|187.1|184.7|187.03|184.63|0
1650369400000|2022-04-19 11:56:40|187.03|184.63|187.07|184.67|187.1|184.7|187.03|184.63|0
1650369410000|2022-04-19 11:56:50|187.1|184.7|187.25|184.85|187.25|184.85|187.1|184.7|0
1650369420000|2022-04-19 11:57:00|187.17|184.77|187.17|184.77|187.25|184.85|187.17|184.77|0
1650369430000|2022-04-19 11:57:10|187.25|184.85|187.17|184.77|187.25|184.85|187.17|184.77|0
1650369440000|2022-04-19 11:57:20|187.1|184.7|187.14|184.74|187.17|184.77|187.1|184.7|0
1650369450000|2022-04-19 11:57:30|187.1|184.7|187.17|184.77|187.17|184.77|187.1|184.7|0
1650369460000|2022-04-19 11:57:40|187.1|184.7|187.17|184.77|187.17|184.77|187.1|184.7|0
1650369480000|2022-04-19 11:58:00|187.21|184.81|187.03|184.63|187.21|184.81|187.03|184.63|0
1650369490000|2022-04-19 11:58:10|187.1|184.7|187.1|184.7|187.1|184.7|187.1|184.7|0
1650369510000|2022-04-19 11:58:30|187.17|184.77|187.25|184.85|187.25|184.85|187.17|184.77|0
1650369520000|2022-04-19 11:58:40|187.39|184.99|187.39|184.99|187.39|184.99|187.39|184.99|0
1650369530000|2022-04-19 11:58:50|187.32|184.92|187.6|185.2|187.6|185.2|187.32|184.92|0
1650369540000|2022-04-19 11:59:00|187.53|185.13|187.39|184.99|187.53|185.13|187.39|184.99|0
1650369550000|2022-04-19 11:59:10|187.32|184.92|187.32|184.92|187.32|184.92|187.32|184.92|0
1650369560000|2022-04-19 11:59:20|187.25|184.85|187.32|184.92|187.32|184.92|187.25|184.85|0
1650369570000|2022-04-19 11:59:30|187.25|184.85|187.25|184.85|187.25|184.85|187.25|184.85|0
1650369580000|2022-04-19 11:59:40|187.17|184.77|187.25|184.85|187.25|184.85|187.17|184.77|0
1650369590000|2022-04-19 11:59:50|187.32|184.92|187.32|184.92|187.32|184.92|187.32|184.92|0
1650369600000|2022-04-19 12:00:00|187.24|184.84|187.39|184.99|187.39|184.99|187.24|184.84|0
1650369610000|2022-04-19 12:00:10|187.46|185.06|187.6|185.2|187.6|185.2|187.46|185.06|0
1650369620000|2022-04-19 12:00:20|187.68|185.28|187.53|185.13|187.68|185.28|187.53|185.13|0
1650369630000|2022-04-19 12:00:30|187.6|185.2|187.6|185.2|187.64|185.24|187.6|185.2|0
1650369640000|2022-04-19 12:00:40|187.53|185.13|187.57|185.17|187.6|185.2|187.53|185.13|0
1650369650000|2022-04-19 12:00:50|187.6|185.2|187.46|185.06|187.6|185.2|187.46|185.06|0
1650369660000|2022-04-19 12:01:00|187.39|184.99|187.46|185.06|187.46|185.06|187.39|184.99|0
1650369670000|2022-04-19 12:01:10|187.6|185.2|187.57|185.17|187.6|185.2|187.53|185.13|0
1650369680000|2022-04-19 12:01:20|187.53|185.13|187.53|185.13|187.53|185.13|187.53|185.13|0
1650369690000|2022-04-19 12:01:30|187.5|185.1|187.53|185.13|187.53|185.13|187.46|185.06|0
1650369700000|2022-04-19 12:01:40|187.6|185.2|187.6|185.2|187.6|185.2|187.6|185.2|0
1650369710000|2022-04-19 12:01:50|187.53|185.13|187.6|185.2|187.6|185.2|187.53|185.13|0
1650369720000|2022-04-19 12:02:00|187.57|185.17|187.67|185.27|187.67|185.27|187.53|185.13|0
1650369730000|2022-04-19 12:02:10|187.64|185.24|187.67|185.27|187.67|185.27|187.6|185.2|0
1650369740000|2022-04-19 12:02:20|187.6|185.2|187.46|185.06|187.6|185.2|187.46|185.06|0
1650369750000|2022-04-19 12:02:30|187.53|185.13|187.57|185.17|187.6|185.2|187.53|185.13|0
1650369760000|2022-04-19 12:02:40|187.46|185.06|187.6|185.2|187.6|185.2|187.46|185.06|0
1650369780000|2022-04-19 12:03:00|187.67|185.27|187.67|185.27|187.67|185.27|187.67|185.27|0
1650369790000|2022-04-19 12:03:10|187.75|185.35|187.75|185.35|187.75|185.35|187.75|185.35|0
1650369800000|2022-04-19 12:03:20|187.67|185.27|187.82|185.42|187.82|185.42|187.67|185.27|0
1650369810000|2022-04-19 12:03:30|187.89|185.49|187.75|185.35|187.89|185.49|187.75|185.35|0
1650369820000|2022-04-19 12:03:40|187.67|185.27|187.6|185.2|187.67|185.27|187.6|185.2|0
1650369830000|2022-04-19 12:03:50|187.64|185.24|187.67|185.27|187.67|185.27|187.64|185.24|0
1650369840000|2022-04-19 12:04:00|187.6|185.2|187.53|185.13|187.6|185.2|187.53|185.13|0
1650369850000|2022-04-19 12:04:10|187.35|184.95|187.53|185.13|187.53|185.13|187.24|184.84|0
1650369870000|2022-04-19 12:04:30|187.6|185.2|187.67|185.27|187.67|185.27|187.6|185.2|0
1650369880000|2022-04-19 12:04:40|187.64|185.24|187.67|185.27|187.67|185.27|187.64|185.24|0
1650369890000|2022-04-19 12:04:50|187.6|185.2|187.31|184.91|187.67|185.27|187.31|184.91|0
1650369900000|2022-04-19 12:05:00|187.39|184.99|187.03|184.63|187.42|185.02|187.03|184.63|0
1650369910000|2022-04-19 12:05:10|186.96|184.56|186.81|184.41|186.96|184.56|186.81|184.41|0
1650369920000|2022-04-19 12:05:20|186.99|184.59|187.1|184.7|187.1|184.7|186.96|184.56|0
1650369930000|2022-04-19 12:05:30|187.17|184.77|187.1|184.7|187.17|184.77|187.03|184.63|0
1650369940000|2022-04-19 12:05:40|186.96|184.56|187.03|184.63|187.03|184.63|186.96|184.56|0
1650369950000|2022-04-19 12:05:50|187.1|184.7|187.03|184.63|187.1|184.7|187.03|184.63|0
1650369960000|2022-04-19 12:06:00|186.96|184.56|186.81|184.41|186.96|184.56|186.81|184.41|0
1650369970000|2022-04-19 12:06:10|186.88|184.48|186.96|184.56|186.96|184.56|186.88|184.48|0
1650369980000|2022-04-19 12:06:20|186.88|184.48|186.88|184.48|186.88|184.48|186.88|184.48|0
1650369990000|2022-04-19 12:06:30|186.78|184.38|186.81|184.41|186.81|184.41|186.78|184.38|0
1650370000000|2022-04-19 12:06:40|186.85|184.45|186.85|184.45|186.85|184.45|186.85|184.45|0
1650370010000|2022-04-19 12:06:50|186.81|184.41|186.88|184.48|186.88|184.48|186.74|184.34|0
1650370020000|2022-04-19 12:07:00|186.78|184.38|186.81|184.41|186.81|184.41|186.78|184.38|0
1650370030000|2022-04-19 12:07:10|186.88|184.48|186.88|184.48|186.88|184.48|186.81|184.41|0
1650370040000|2022-04-19 12:07:20|186.96|184.56|186.96|184.56|186.96|184.56|186.96|184.56|0
1650370050000|2022-04-19 12:07:30|186.95|184.55|186.95|184.55|186.95|184.55|186.95|184.55|0
1650370070000|2022-04-19 12:07:50|186.99|184.59|187.1|184.7|187.1|184.7|186.99|184.59|0
1650370080000|2022-04-19 12:08:00|187.03|184.63|186.88|184.48|187.03|184.63|186.88|184.48|0
1650370090000|2022-04-19 12:08:10|186.95|184.55|186.92|184.52|186.95|184.55|186.88|184.48|0
1650370100000|2022-04-19 12:08:20|186.88|184.48|186.74|184.34|186.88|184.48|186.74|184.34|0
1650370110000|2022-04-19 12:08:30|186.81|184.41|186.81|184.41|186.81|184.41|186.81|184.41|0
1650370120000|2022-04-19 12:08:40|186.88|184.48|186.95|184.55|186.95|184.55|186.88|184.48|0
1650370140000|2022-04-19 12:09:00|187.03|184.63|186.92|184.52|187.03|184.63|186.88|184.48|0
1650370150000|2022-04-19 12:09:10|186.81|184.41|186.81|184.41|186.81|184.41|186.81|184.41|0
1650370160000|2022-04-19 12:09:20|186.74|184.34|186.81|184.41|186.81|184.41|186.74|184.34|0
1650370170000|2022-04-19 12:09:30|186.74|184.34|186.67|184.27|186.74|184.34|186.67|184.27|0
1650370180000|2022-04-19 12:09:40|186.6|184.2|186.38|183.98|186.6|184.2|186.38|183.98|0
1650370190000|2022-04-19 12:09:50|186.45|184.05|186.38|183.98|186.45|184.05|186.38|183.98|0
1650370200000|2022-04-19 12:10:00|186.45|184.05|186.45|184.05|186.52|184.12|186.45|184.05|0
1650370210000|2022-04-19 12:10:10|186.52|184.12|186.24|183.84|186.52|184.12|186.24|183.84|0
1650370220000|2022-04-19 12:10:20|186.17|183.77|186.1|183.7|186.17|183.77|186.1|183.7|0
1650370230000|2022-04-19 12:10:30|186.17|183.77|186.35|183.95|186.38|183.98|186.17|183.77|0
1650370240000|2022-04-19 12:10:40|186.24|183.84|186.24|183.84|186.24|183.84|186.1|183.7|0
1650370250000|2022-04-19 12:10:50|186.17|183.77|186.1|183.7|186.17|183.77|186.1|183.7|0
1650370260000|2022-04-19 12:11:00|186.24|183.84|186.31|183.91|186.31|183.91|186.24|183.84|0
1650370270000|2022-04-19 12:11:10|186.24|183.84|186.24|183.84|186.24|183.84|186.24|183.84|0
1650370280000|2022-04-19 12:11:20|186.17|183.77|186.24|183.84|186.24|183.84|186.17|183.77|0
1650370290000|2022-04-19 12:11:30|186.31|183.91|186.24|183.84|186.31|183.91|186.24|183.84|0
1650370300000|2022-04-19 12:11:40|186.17|183.77|186.1|183.7|186.17|183.77|186.1|183.7|0
1650370310000|2022-04-19 12:11:50|186.17|183.77|186.2|183.8|186.24|183.84|186.17|183.77|0
1650370320000|2022-04-19 12:12:00|186.24|183.84|186.2|183.8|186.24|183.84|186.2|183.8|0
1650370330000|2022-04-19 12:12:10|186.31|183.91|186.28|183.88|186.31|183.91|186.28|183.88|0
1650370340000|2022-04-19 12:12:20|186.24|183.84|186.24|183.84|186.24|183.84|186.24|183.84|0
1650370350000|2022-04-19 12:12:30|186.31|183.91|186.1|183.7|186.31|183.91|186.02|183.62|0
1650370360000|2022-04-19 12:12:40|186.17|183.77|186.17|183.77|186.17|183.77|186.17|183.77|0
1650370370000|2022-04-19 12:12:50|186.24|183.84|186.24|183.84|186.24|183.84|186.24|183.84|0
1650370380000|2022-04-19 12:13:00|186.31|183.91|186.38|183.98|186.45|184.05|186.31|183.91|0
1650370390000|2022-04-19 12:13:10|186.45|184.05|186.38|183.98|186.45|184.05|186.38|183.98|0
1650370400000|2022-04-19 12:13:20|186.31|183.91|186.31|183.91|186.31|183.91|186.31|183.91|0
1650370410000|2022-04-19 12:13:30|186.35|183.95|186.35|183.95|186.38|183.98|186.31|183.91|0
1650370420000|2022-04-19 12:13:40|186.31|183.91|186.38|183.98|186.45|184.05|186.31|183.91|0
1650370430000|2022-04-19 12:13:50|186.31|183.91|186.35|183.95|186.35|183.95|186.31|183.91|0
1650370440000|2022-04-19 12:14:00|186.45|184.05|186.45|184.05|186.52|184.12|186.45|184.05|0
1650370450000|2022-04-19 12:14:10|186.38|183.98|186.42|184.02|186.42|184.02|186.38|183.98|0
1650370460000|2022-04-19 12:14:20|186.31|183.91|186.31|183.91|186.31|183.91|186.24|183.84|0
1650370470000|2022-04-19 12:14:30|186.38|183.98|186.45|184.05|186.45|184.05|186.38|183.98|0
1650370480000|2022-04-19 12:14:40|186.52|184.12|186.59|184.19|186.59|184.19|186.52|184.12|0
1650370490000|2022-04-19 12:14:50|186.52|184.12|186.52|184.12|186.59|184.19|186.52|184.12|0
1650370500000|2022-04-19 12:15:00|186.45|184.05|187.3|184.9|187.3|184.9|186.45|184.05|0
1650370520000|2022-04-19 12:15:20|187.23|184.83|186.12|183.72|187.3|184.9|186.12|183.72|0
1650370530000|2022-04-19 12:15:30|186.09|183.69|186.09|183.69|186.09|183.69|186.09|183.69|0
1650370550000|2022-04-19 12:15:50|186.01|183.61|186.09|183.69|186.09|183.69|186.01|183.61|0
1650370560000|2022-04-19 12:16:00|186.16|183.76|186.12|183.72|186.16|183.76|186.12|183.72|0
1650370570000|2022-04-19 12:16:10|186.16|183.76|186.3|183.9|186.3|183.9|186.16|183.76|0
1650370580000|2022-04-19 12:16:20|186.23|183.83|186.44|184.04|186.44|184.04|186.23|183.83|0
1650370590000|2022-04-19 12:16:30|186.37|183.97|186.37|183.97|186.37|183.97|186.3|183.9|0
1650370600000|2022-04-19 12:16:40|186.3|183.9|186.44|184.04|186.44|184.04|186.3|183.9|0
1650370610000|2022-04-19 12:16:50|186.37|183.97|186.44|184.04|186.44|184.04|186.37|183.97|0
1650370620000|2022-04-19 12:17:00|186.51|184.11|186.44|184.04|186.51|184.11|186.44|184.04|0
1650370630000|2022-04-19 12:17:10|186.51|184.11|186.51|184.11|186.59|184.19|186.51|184.11|0
1650370640000|2022-04-19 12:17:20|186.59|184.19|186.66|184.26|186.66|184.26|186.59|184.19|0
1650370650000|2022-04-19 12:17:30|186.59|184.19|186.66|184.26|186.66|184.26|186.59|184.19|0
1650370660000|2022-04-19 12:17:40|186.58|184.18|186.51|184.11|186.58|184.18|186.51|184.11|0
1650370670000|2022-04-19 12:17:50|186.58|184.18|186.51|184.11|186.58|184.18|186.44|184.04|0
1650370680000|2022-04-19 12:18:00|186.44|184.04|186.44|184.04|186.44|184.04|186.44|184.04|0
1650370690000|2022-04-19 12:18:10|186.51|184.11|186.41|184.01|186.51|184.11|186.37|183.97|0
1650370700000|2022-04-19 12:18:20|186.44|184.04|186.51|184.11|186.58|184.18|186.44|184.04|0
1650370710000|2022-04-19 12:18:30|186.44|184.04|186.51|184.11|186.51|184.11|186.44|184.04|0
1650370720000|2022-04-19 12:18:40|186.58|184.18|186.58|184.18|186.58|184.18|186.58|184.18|0
1650370730000|2022-04-19 12:18:50|186.66|184.26|186.73|184.33|186.73|184.33|186.66|184.26|0
1650370740000|2022-04-19 12:19:00|186.66|184.26|186.66|184.26|186.66|184.26|186.66|184.26|0
1650370750000|2022-04-19 12:19:10|186.58|184.18|186.66|184.26|186.66|184.26|186.58|184.18|0
1650370760000|2022-04-19 12:19:20|186.58|184.18|186.66|184.26|186.66|184.26|186.58|184.18|0
1650370770000|2022-04-19 12:19:30|186.58|184.18|186.51|184.11|186.58|184.18|186.51|184.11|0
1650370780000|2022-04-19 12:19:40|186.58|184.18|186.58|184.18|186.58|184.18|186.51|184.11|0
1650370790000|2022-04-19 12:19:50|186.66|184.26|186.58|184.18|186.66|184.26|186.58|184.18|0
1650370800000|2022-04-19 12:20:00|186.48|184.08|186.58|184.18|186.58|184.18|186.48|184.08|0
1650370810000|2022-04-19 12:20:10|186.51|184.11|186.51|184.11|186.58|184.18|186.51|184.11|0
1650370820000|2022-04-19 12:20:20|186.48|184.08|186.48|184.08|186.48|184.08|186.48|184.08|0
1650370830000|2022-04-19 12:20:30|186.44|184.04|186.33|183.93|186.44|184.04|186.33|183.93|0
1650370840000|2022-04-19 12:20:40|186.3|183.9|186.37|183.97|186.37|183.97|186.3|183.9|0
1650370850000|2022-04-19 12:20:50|186.44|184.04|186.37|183.97|186.44|184.04|186.37|183.97|0
1650370860000|2022-04-19 12:21:00|186.44|184.04|186.51|184.11|186.51|184.11|186.44|184.04|0
1650370870000|2022-04-19 12:21:10|186.65|184.25|186.73|184.33|186.73|184.33|186.58|184.18|0
1650370900000|2022-04-19 12:21:40|186.65|184.25|186.73|184.33|186.73|184.33|186.65|184.25|0
1650370910000|2022-04-19 12:21:50|186.65|184.25|186.65|184.25|186.65|184.25|186.65|184.25|0
1650370920000|2022-04-19 12:22:00|186.58|184.18|186.58|184.18|186.58|184.18|186.58|184.18|0
1650370930000|2022-04-19 12:22:10|186.65|184.25|186.73|184.33|186.73|184.33|186.65|184.25|0
1650370940000|2022-04-19 12:22:20|187.08|184.68|187.16|184.76|187.16|184.76|187.01|184.61|0
1650370950000|2022-04-19 12:22:30|187.12|184.72|187.16|184.76|187.16|184.76|187.12|184.72|0
1650370960000|2022-04-19 12:22:40|187.12|184.72|187.16|184.76|187.23|184.83|187.12|184.72|0
1650370970000|2022-04-19 12:22:50|187.23|184.83|187.3|184.9|187.3|184.9|187.23|184.83|0
1650370980000|2022-04-19 12:23:00|187.37|184.97|187.37|184.97|187.37|184.97|187.37|184.97|0
1650370990000|2022-04-19 12:23:10|187.3|184.9|187.23|184.83|187.37|184.97|187.23|184.83|0
1650371000000|2022-04-19 12:23:20|187.16|184.76|187.19|184.79|187.19|184.79|187.16|184.76|0
1650371010000|2022-04-19 12:23:30|187.23|184.83|187.3|184.9|187.37|184.97|187.16|184.76|0
1650371020000|2022-04-19 12:23:40|187.23|184.83|187.16|184.76|187.23|184.83|187.16|184.76|0
1650371030000|2022-04-19 12:23:50|187.08|184.68|187.08|184.68|187.08|184.68|187.08|184.68|0
1650371040000|2022-04-19 12:24:00|187.16|184.76|187.08|184.68|187.16|184.76|187.08|184.68|0
1650371050000|2022-04-19 12:24:10|187.16|184.76|187.23|184.83|187.23|184.83|187.16|184.76|0
1650371060000|2022-04-19 12:24:20|187.16|184.76|187.08|184.68|187.16|184.76|187.08|184.68|0
1650371070000|2022-04-19 12:24:30|187.12|184.72|187.15|184.75|187.15|184.75|187.12|184.72|0
1650371080000|2022-04-19 12:24:40|187.08|184.68|187.19|184.79|187.23|184.83|187.08|184.68|0
1650371090000|2022-04-19 12:24:50|187.23|184.83|187.15|184.75|187.23|184.83|187.15|184.75|0
1650371100000|2022-04-19 12:25:00|187.23|184.83|187.15|184.75|187.23|184.83|187.15|184.75|0
1650371110000|2022-04-19 12:25:10|187.08|184.68|187.08|184.68|187.08|184.68|187.08|184.68|0
1650371170000|2022-04-19 12:26:10|187.12|184.72|187.23|184.83|187.23|184.83|187.12|184.72|0
1650371180000|2022-04-19 12:26:20|187.3|184.9|187.3|184.9|187.3|184.9|187.3|184.9|0
1650371190000|2022-04-19 12:26:30|187.44|185.04|187.37|184.97|187.44|185.04|187.37|184.97|0
1650371200000|2022-04-19 12:26:40|187.44|185.04|187.44|185.04|187.51|185.11|187.44|185.04|0
1650371210000|2022-04-19 12:26:50|187.3|184.9|187.23|184.83|187.3|184.9|187.23|184.83|0
1650371220000|2022-04-19 12:27:00|187.3|184.9|187.3|184.9|187.3|184.9|187.3|184.9|0
1650371230000|2022-04-19 12:27:10|187.08|184.68|187.08|184.68|187.08|184.68|187.08|184.68|0
1650371240000|2022-04-19 12:27:20|187.05|184.65|187.08|184.68|187.08|184.68|187.05|184.65|0
1650371250000|2022-04-19 12:27:30|187.15|184.75|187.15|184.75|187.15|184.75|187.15|184.75|0
1650371260000|2022-04-19 12:27:40|187.08|184.68|187.08|184.68|187.08|184.68|187.08|184.68|0
1650371270000|2022-04-19 12:27:50|187.15|184.75|187.15|184.75|187.15|184.75|187.15|184.75|0
1650371280000|2022-04-19 12:28:00|187.23|184.83|187.15|184.75|187.23|184.83|187.15|184.75|0
1650371290000|2022-04-19 12:28:10|187.12|184.72|187.08|184.68|187.12|184.72|187.08|184.68|0
1650371300000|2022-04-19 12:28:20|187.05|184.65|187.08|184.68|187.08|184.68|187.05|184.65|0
1650371310000|2022-04-19 12:28:30|187.05|184.65|187.05|184.65|187.05|184.65|187.05|184.65|0
1650371320000|2022-04-19 12:28:40|187.08|184.68|187.08|184.68|187.08|184.68|187.05|184.65|0
1650371330000|2022-04-19 12:28:50|187.05|184.65|187.08|184.68|187.08|184.68|187.05|184.65|0
1650371340000|2022-04-19 12:29:00|187.05|184.65|187.05|184.65|187.05|184.65|187.05|184.65|0
1650371350000|2022-04-19 12:29:10|187.08|184.68|187.05|184.65|187.08|184.68|187.05|184.65|0
1650371360000|2022-04-19 12:29:20|186.97|184.57|186.87|184.47|186.97|184.57|186.87|184.47|0
1650371370000|2022-04-19 12:29:30|186.9|184.5|186.94|184.54|186.94|184.54|186.9|184.5|0
1650371380000|2022-04-19 12:29:40|186.9|184.5|187.01|184.61|187.01|184.61|186.87|184.47|0
1650371390000|2022-04-19 12:29:50|186.94|184.54|186.87|184.47|186.94|184.54|186.87|184.47|0
1650371410000|2022-04-19 12:30:10|186.94|184.54|186.94|184.54|186.94|184.54|186.94|184.54|0
1650371420000|2022-04-19 12:30:20|186.87|184.47|186.87|184.47|186.87|184.47|186.87|184.47|0
1650371430000|2022-04-19 12:30:30|186.79|184.39|186.87|184.47|186.87|184.47|186.79|184.39|0
1650371440000|2022-04-19 12:30:40|187.01|184.61|186.79|184.39|187.01|184.61|186.79|184.39|0
1650371460000|2022-04-19 12:31:00|186.76|184.36|186.51|184.11|186.76|184.36|186.51|184.11|0
1650371470000|2022-04-19 12:31:10|186.44|184.04|186.4|184|186.44|184.04|186.36|183.96|0
1650371480000|2022-04-19 12:31:20|186.44|184.04|186.36|183.96|186.51|184.11|186.36|183.96|0
1650371490000|2022-04-19 12:31:30|186.22|183.82|186.15|183.75|186.22|183.82|186.08|183.68|0
1650371500000|2022-04-19 12:31:40|186.19|183.79|186.22|183.82|186.22|183.82|186.19|183.79|0
1650371510000|2022-04-19 12:31:50|186.15|183.75|186.29|183.89|186.29|183.89|186.12|183.72|0
1650371520000|2022-04-19 12:32:00|186.36|183.96|186.36|183.96|186.44|184.04|186.36|183.96|0
1650371530000|2022-04-19 12:32:10|186.44|184.04|186.29|183.89|186.51|184.11|186.29|183.89|0
1650371540000|2022-04-19 12:32:20|186.26|183.86|186.15|183.75|186.26|183.86|186.08|183.68|0
1650371550000|2022-04-19 12:32:30|186.29|183.89|186.29|183.89|186.29|183.89|186.29|183.89|0
1650371560000|2022-04-19 12:32:40|186.36|183.96|186.44|184.04|186.44|184.04|186.36|183.96|0
1650371570000|2022-04-19 12:32:50|186.47|184.07|186.58|184.18|186.58|184.18|186.44|184.04|0
1650371580000|2022-04-19 12:33:00|186.54|184.14|186.51|184.11|186.58|184.18|186.51|184.11|0
1650371590000|2022-04-19 12:33:10|186.54|184.14|186.65|184.25|186.65|184.25|186.54|184.14|0
1650371600000|2022-04-19 12:33:20|186.51|184.11|186.43|184.03|186.51|184.11|186.36|183.96|0
1650371610000|2022-04-19 12:33:30|186.51|184.11|186.51|184.11|186.51|184.11|186.51|184.11|0
1650371620000|2022-04-19 12:33:40|186.58|184.18|186.43|184.03|186.58|184.18|186.43|184.03|0
1650371630000|2022-04-19 12:33:50|186.51|184.11|186.36|183.96|186.51|184.11|186.36|183.96|0
1650371650000|2022-04-19 12:34:10|186.33|183.93|186.29|183.89|186.36|183.96|186.29|183.89|0
1650371660000|2022-04-19 12:34:20|186.36|183.96|186.36|183.96|186.36|183.96|186.29|183.89|0
1650371670000|2022-04-19 12:34:30|186.43|184.03|186.36|183.96|186.43|184.03|186.36|183.96|0
1650371680000|2022-04-19 12:34:40|186.29|183.89|186.22|183.82|186.29|183.89|186.22|183.82|0
1650371690000|2022-04-19 12:34:50|186.29|183.89|186.29|183.89|186.29|183.89|186.29|183.89|0
1650371700000|2022-04-19 12:35:00|186.22|183.82|186.29|183.89|186.29|183.89|186.22|183.82|0
1650371710000|2022-04-19 12:35:10|186.33|183.93|186.15|183.75|186.33|183.93|186.15|183.75|0
1650371720000|2022-04-19 12:35:20|186.19|183.79|186.26|183.86|186.29|183.89|186.19|183.79|0
1650371730000|2022-04-19 12:35:30|186.15|183.75|186.08|183.68|186.15|183.75|186.08|183.68|0
1650371740000|2022-04-19 12:35:40|186.15|183.75|186.15|183.75|186.15|183.75|186.08|183.68|0
1650371750000|2022-04-19 12:35:50|186.08|183.68|186.08|183.68|186.08|183.68|186.08|183.68|0
1650371760000|2022-04-19 12:36:00|186.11|183.71|186.15|183.75|186.15|183.75|186.11|183.71|0
1650371770000|2022-04-19 12:36:10|186.22|183.82|186.5|184.1|186.51|184.11|186.22|183.82|0
1650371780000|2022-04-19 12:36:20|186.58|184.18|186.65|184.25|186.72|184.32|186.58|184.18|0
1650371790000|2022-04-19 12:36:30|186.72|184.32|186.72|184.32|186.72|184.32|186.72|184.32|0
1650371800000|2022-04-19 12:36:40|186.79|184.39|186.86|184.46|187.01|184.61|186.72|184.32|0
1650371810000|2022-04-19 12:36:50|186.93|184.53|187.01|184.61|187.01|184.61|186.93|184.53|0
1650371820000|2022-04-19 12:37:00|187.15|184.75|187.22|184.82|187.29|184.89|187.15|184.75|0
1650371830000|2022-04-19 12:37:10|187.29|184.89|187.29|184.89|187.29|184.89|187.29|184.89|0
1650371840000|2022-04-19 12:37:20|187.26|184.86|187.44|185.04|187.44|185.04|187.26|184.86|0
1650371850000|2022-04-19 12:37:30|187.58|185.18|187.51|185.11|187.58|185.18|187.51|185.11|0
1650371860000|2022-04-19 12:37:40|187.44|185.04|187.51|185.11|187.58|185.18|187.44|185.04|0
1650371880000|2022-04-19 12:38:00|187.58|185.18|187.44|185.04|187.58|185.18|187.44|185.04|0
1650371890000|2022-04-19 12:38:10|187.51|185.11|187.36|184.96|187.51|185.11|187.36|184.96|0
1650371900000|2022-04-19 12:38:20|187.44|185.04|187.36|184.96|187.44|185.04|187.36|184.96|0
1650371910000|2022-04-19 12:38:30|187.29|184.89|187.29|184.89|187.29|184.89|187.29|184.89|0
1650371920000|2022-04-19 12:38:40|187.36|184.96|187.29|184.89|187.36|184.96|187.29|184.89|0
1650371930000|2022-04-19 12:38:50|187.22|184.82|187.29|184.89|187.29|184.89|187.22|184.82|0
1650371940000|2022-04-19 12:39:00|187.22|184.82|187.29|184.89|187.29|184.89|187.22|184.82|0
1650371950000|2022-04-19 12:39:10|187.22|184.82|187.22|184.82|187.22|184.82|187.22|184.82|0
1650371960000|2022-04-19 12:39:20|187.15|184.75|187.15|184.75|187.15|184.75|187.08|184.68|0
1650371970000|2022-04-19 12:39:30|187.19|184.79|187.15|184.75|187.19|184.79|187.15|184.75|0
1650371980000|2022-04-19 12:39:40|187.08|184.68|187.15|184.75|187.15|184.75|187.08|184.68|0
1650372000000|2022-04-19 12:40:00|187.22|184.82|187.44|185.04|187.44|185.04|187.22|184.82|0
1650372010000|2022-04-19 12:40:10|187.51|185.11|187.58|185.18|187.58|185.18|187.51|185.11|0
1650372020000|2022-04-19 12:40:20|187.51|185.11|187.51|185.11|187.58|185.18|187.51|185.11|0
1650372030000|2022-04-19 12:40:30|187.43|185.03|187.51|185.11|187.51|185.11|187.43|185.03|0
1650372040000|2022-04-19 12:40:40|187.47|185.07|187.43|185.03|187.51|185.11|187.43|185.03|0
1650372050000|2022-04-19 12:40:50|187.36|184.96|187.36|184.96|187.36|184.96|187.36|184.96|0
1650372060000|2022-04-19 12:41:00|187.43|185.03|187.51|185.11|187.51|185.11|187.43|185.03|0
1650372070000|2022-04-19 12:41:10|187.43|185.03|187.51|185.11|187.51|185.11|187.43|185.03|0
1650372080000|2022-04-19 12:41:20|187.47|185.07|187.36|184.96|187.47|185.07|187.36|184.96|0
1650372090000|2022-04-19 12:41:30|187.29|184.89|187.08|184.68|187.29|184.89|187.08|184.68|0
1650372100000|2022-04-19 12:41:40|187.15|184.75|187.15|184.75|187.15|184.75|187.15|184.75|0
1650372110000|2022-04-19 12:41:50|187.08|184.68|187.08|184.68|187.08|184.68|187.08|184.68|0
1650372120000|2022-04-19 12:42:00|186.86|184.46|186.86|184.46|186.86|184.46|186.86|184.46|0
1650372130000|2022-04-19 12:42:10|186.93|184.53|187.08|184.68|187.08|184.68|186.93|184.53|0
1650372140000|2022-04-19 12:42:20|187.15|184.75|187.08|184.68|187.15|184.75|187.08|184.68|0
1650372150000|2022-04-19 12:42:30|187|184.6|187.08|184.68|187.08|184.68|187|184.6|0
1650372160000|2022-04-19 12:42:40|187.04|184.64|187.15|184.75|187.15|184.75|187.04|184.64|0
1650372170000|2022-04-19 12:42:50|187.07|184.67|187.07|184.67|187.07|184.67|187.07|184.67|0
1650372180000|2022-04-19 12:43:00|187.15|184.75|187.36|184.96|187.36|184.96|187.07|184.67|0
1650372190000|2022-04-19 12:43:10|187.43|185.03|187.43|185.03|187.51|185.11|187.36|184.96|0
1650372200000|2022-04-19 12:43:20|187.29|184.89|187.29|184.89|187.29|184.89|187.29|184.89|0
1650372210000|2022-04-19 12:43:30|187.26|184.86|187.29|184.89|187.29|184.89|187.22|184.82|0
1650372220000|2022-04-19 12:43:40|187.26|184.86|187.29|184.89|187.36|184.96|187.26|184.86|0
1650372230000|2022-04-19 12:43:50|187.36|184.96|187.22|184.82|187.36|184.96|187.22|184.82|0
1650372240000|2022-04-19 12:44:00|187.15|184.75|187.15|184.75|187.15|184.75|187.15|184.75|0
1650372250000|2022-04-19 12:44:10|187.11|184.71|187.22|184.82|187.22|184.82|187.07|184.67|0
1650372260000|2022-04-19 12:44:20|187.29|184.89|187.22|184.82|187.29|184.89|187.22|184.82|0
1650372270000|2022-04-19 12:44:30|187.29|184.89|187.29|184.89|187.36|184.96|187.29|184.89|0
1650372280000|2022-04-19 12:44:40|187.33|184.93|187.36|184.96|187.43|185.03|187.33|184.93|0
1650372290000|2022-04-19 12:44:50|187.43|185.03|187.43|185.03|187.43|185.03|187.43|185.03|0
1650372300000|2022-04-19 12:45:00|187.58|185.18|187.36|184.96|187.58|185.18|187.36|184.96|0
1650372310000|2022-04-19 12:45:10|187.43|185.03|187.43|185.03|187.43|185.03|187.36|184.96|0
1650372320000|2022-04-19 12:45:20|187.58|185.18|187.5|185.1|187.58|185.18|187.43|185.03|0
1650372330000|2022-04-19 12:45:30|187.58|185.18|187.79|185.39|187.79|185.39|187.58|185.18|0
1650372340000|2022-04-19 12:45:40|187.72|185.32|187.72|185.32|187.72|185.32|187.65|185.25|0
1650372350000|2022-04-19 12:45:50|187.79|185.39|188.15|185.75|188.15|185.75|187.79|185.39|0
1650372360000|2022-04-19 12:46:00|188.08|185.68|188.08|185.68|188.08|185.68|188.01|185.61|0
1650372370000|2022-04-19 12:46:10|188.15|185.75|187.94|185.54|188.15|185.75|187.94|185.54|0
1650372380000|2022-04-19 12:46:20|188.01|185.61|188.08|185.68|188.08|185.68|188.01|185.61|0
1650372390000|2022-04-19 12:46:30|188.15|185.75|187.94|185.54|188.15|185.75|187.94|185.54|0
1650372400000|2022-04-19 12:46:40|188.01|185.61|187.94|185.54|188.01|185.61|187.86|185.46|0
1650372410000|2022-04-19 12:46:50|187.86|185.46|187.97|185.57|187.97|185.57|187.86|185.46|0
1650372420000|2022-04-19 12:47:00|188.04|185.64|187.86|185.46|188.04|185.64|187.86|185.46|0
1650372430000|2022-04-19 12:47:10|187.94|185.54|188.08|185.68|188.15|185.75|187.94|185.54|0
1650372440000|2022-04-19 12:47:20|188.01|185.61|187.94|185.54|188.01|185.61|187.94|185.54|0
1650372450000|2022-04-19 12:47:30|188.08|185.68|188.15|185.75|188.15|185.75|188.08|185.68|0
1650372460000|2022-04-19 12:47:40|188.08|185.68|188.15|185.75|188.15|185.75|188.08|185.68|0
1650372470000|2022-04-19 12:47:50|188.08|185.68|188.08|185.68|188.08|185.68|188.01|185.61|0
1650372480000|2022-04-19 12:48:00|188.01|185.61|188.15|185.75|188.15|185.75|188.01|185.61|0
1650372490000|2022-04-19 12:48:10|188.29|185.89|188.29|185.89|188.29|185.89|188.29|185.89|0
1650372500000|2022-04-19 12:48:20|188.37|185.97|188.37|185.97|188.37|185.97|188.29|185.89|0
1650372510000|2022-04-19 12:48:30|188.29|185.89|188.37|185.97|188.37|185.97|188.29|185.89|0
1650372520000|2022-04-19 12:48:40|188.29|185.89|188.37|185.97|188.37|185.97|188.22|185.82|0
1650372530000|2022-04-19 12:48:50|188.29|185.89|188.44|186.04|188.44|186.04|188.29|185.89|0
1650372540000|2022-04-19 12:49:00|188.37|185.97|188.22|185.82|188.37|185.97|188.22|185.82|0
1650372550000|2022-04-19 12:49:10|188.29|185.89|188.26|185.86|188.29|185.89|188.22|185.82|0
1650372560000|2022-04-19 12:49:20|188.22|185.82|188.15|185.75|188.22|185.82|188.15|185.75|0
1650372570000|2022-04-19 12:49:30|188.22|185.82|188.22|185.82|188.22|185.82|188.22|185.82|0
1650372580000|2022-04-19 12:49:40|188.37|185.97|188.37|185.97|188.37|185.97|188.37|185.97|0
1650372590000|2022-04-19 12:49:50|188.44|186.04|188.44|186.04|188.44|186.04|188.44|186.04|0
1650372600000|2022-04-19 12:50:00|188.37|185.97|188.44|186.04|188.44|186.04|188.37|185.97|0
1650372610000|2022-04-19 12:50:10|188.37|185.97|188.37|185.97|188.44|186.04|188.37|185.97|0
1650372620000|2022-04-19 12:50:20|188.44|186.04|188.37|185.97|188.44|186.04|188.37|185.97|0
1650372630000|2022-04-19 12:50:30|188.29|185.89|188.22|185.82|188.29|185.89|188.15|185.75|0
1650372640000|2022-04-19 12:50:40|188.15|185.75|188.15|185.75|188.15|185.75|188.15|185.75|0
1650372650000|2022-04-19 12:50:50|188.08|185.68|188.08|185.68|188.15|185.75|188.08|185.68|0
1650372660000|2022-04-19 12:51:00|188.15|185.75|188.15|185.75|188.15|185.75|188.08|185.68|0
1650372670000|2022-04-19 12:51:10|188.29|185.89|188.22|185.82|188.29|185.89|188.22|185.82|0
1650372680000|2022-04-19 12:51:20|188.26|185.86|188.44|186.04|188.44|186.04|188.26|185.86|0
1650372690000|2022-04-19 12:51:30|188.37|185.97|188.37|185.97|188.37|185.97|188.37|185.97|0
1650372710000|2022-04-19 12:51:50|188.33|185.93|188.15|185.75|188.33|185.93|188.15|185.75|0
1650372720000|2022-04-19 12:52:00|188.08|185.68|188.08|185.68|188.15|185.75|188.08|185.68|0
1650372730000|2022-04-19 12:52:10|188.15|185.75|188.08|185.68|188.15|185.75|188.08|185.68|0
1650372740000|2022-04-19 12:52:20|188.15|185.75|188.29|185.89|188.29|185.89|188.15|185.75|0
1650372750000|2022-04-19 12:52:30|188.37|185.97|188.44|186.04|188.44|186.04|188.37|185.97|0
1650372760000|2022-04-19 12:52:40|188.29|185.89|188.29|185.89|188.33|185.93|188.29|185.89|0
1650372770000|2022-04-19 12:52:50|188.36|185.96|188.36|185.96|188.36|185.96|188.29|185.89|0
1650372780000|2022-04-19 12:53:00|188.29|185.89|188.22|185.82|188.29|185.89|188.22|185.82|0
1650372790000|2022-04-19 12:53:10|188.15|185.75|188.22|185.82|188.22|185.82|188.15|185.75|0
1650372810000|2022-04-19 12:53:30|188.15|185.75|188.08|185.68|188.15|185.75|188.08|185.68|0
1650372820000|2022-04-19 12:53:40|188.15|185.75|188.29|185.89|188.29|185.89|188.15|185.75|0
1650372830000|2022-04-19 12:53:50|188.22|185.82|188.22|185.82|188.22|185.82|188.22|185.82|0
1650372840000|2022-04-19 12:54:00|188.29|185.89|188.26|185.86|188.29|185.89|188.26|185.86|0
1650372850000|2022-04-19 12:54:10|188.29|185.89|188.29|185.89|188.29|185.89|188.29|185.89|0
1650372860000|2022-04-19 12:54:20|188.22|185.82|188.22|185.82|188.29|185.89|188.22|185.82|0
1650372870000|2022-04-19 12:54:30|188.29|185.89|188.29|185.89|188.29|185.89|188.29|185.89|0
1650372880000|2022-04-19 12:54:40|188.15|185.75|188.22|185.82|188.22|185.82|188.15|185.75|0
1650372900000|2022-04-19 12:55:00|188.29|185.89|188.15|185.75|188.29|185.89|188.15|185.75|0
1650372910000|2022-04-19 12:55:10|188.22|185.82|188.29|185.89|188.29|185.89|188.22|185.82|0
1650372930000|2022-04-19 12:55:30|188.36|185.96|188.36|185.96|188.44|186.04|188.36|185.96|0
1650372940000|2022-04-19 12:55:40|188.44|186.04|188.36|185.96|188.44|186.04|188.36|185.96|0
1650372950000|2022-04-19 12:55:50|188.29|185.89|188.15|185.75|188.29|185.89|188.15|185.75|0
1650372960000|2022-04-19 12:56:00|188.22|185.82|188.22|185.82|188.22|185.82|188.22|185.82|0
1650372970000|2022-04-19 12:56:10|188.29|185.89|188.44|186.04|188.44|186.04|188.29|185.89|0
1650372980000|2022-04-19 12:56:20|188.36|185.96|188.44|186.04|188.44|186.04|188.36|185.96|0
1650372990000|2022-04-19 12:56:30|188.36|185.96|188.36|185.96|188.36|185.96|188.36|185.96|0
1650373000000|2022-04-19 12:56:40|188.44|186.04|188.29|185.89|188.44|186.04|188.29|185.89|0
1650373010000|2022-04-19 12:56:50|188.36|185.96|188.36|185.96|188.36|185.96|188.36|185.96|0
1650373020000|2022-04-19 12:57:00|188.44|186.04|188.44|186.04|188.44|186.04|188.36|185.96|0
1650373030000|2022-04-19 12:57:10|188.36|185.96|188.36|185.96|188.36|185.96|188.36|185.96|0
1650373040000|2022-04-19 12:57:20|188.29|185.89|188.29|185.89|188.29|185.89|188.29|185.89|0
1650373050000|2022-04-19 12:57:30|188.36|185.96|188.36|185.96|188.36|185.96|188.29|185.89|0
1650373060000|2022-04-19 12:57:40|188.43|186.03|188.43|186.03|188.43|186.03|188.43|186.03|0
1650373070000|2022-04-19 12:57:50|188.36|185.96|188.36|185.96|188.43|186.03|188.36|185.96|0
1650373080000|2022-04-19 12:58:00|188.43|186.03|188.43|186.03|188.43|186.03|188.43|186.03|0
1650373090000|2022-04-19 12:58:10|188.36|185.96|188.18|185.78|188.36|185.96|188.18|185.78|0
1650373100000|2022-04-19 12:58:20|188.15|185.75|188.15|185.75|188.22|185.82|188.15|185.75|0
1650373120000|2022-04-19 12:58:40|188.29|185.89|188.29|185.89|188.29|185.89|188.29|185.89|0
1650373130000|2022-04-19 12:58:50|188.36|185.96|188.29|185.89|188.36|185.96|188.29|185.89|0
1650373140000|2022-04-19 12:59:00|188.22|185.82|188.22|185.82|188.22|185.82|188.22|185.82|0
1650373150000|2022-04-19 12:59:10|188.15|185.75|188.22|185.82|188.22|185.82|188.15|185.75|0
1650373170000|2022-04-19 12:59:30|188.15|185.75|188.15|185.75|188.15|185.75|188.15|185.75|0
1650373180000|2022-04-19 12:59:40|188.07|185.67|188.07|185.67|188.07|185.67|188.07|185.67|0
1650373190000|2022-04-19 12:59:50|188|185.6|188|185.6|188.07|185.67|188|185.6|0
1650373200000|2022-04-19 13:00:00|188.07|185.67|188|185.6|188.07|185.67|188|185.6|0
1650373220000|2022-04-19 13:00:20|187.93|185.53|187.93|185.53|187.93|185.53|187.86|185.46|0
1650373230000|2022-04-19 13:00:30|188|185.6|187.93|185.53|188|185.6|187.93|185.53|0
1650373240000|2022-04-19 13:00:40|187.86|185.46|187.86|185.46|187.86|185.46|187.86|185.46|0
1650373250000|2022-04-19 13:00:50|187.79|185.39|187.64|185.24|187.79|185.39|187.64|185.24|0
1650373260000|2022-04-19 13:01:00|187.57|185.17|187.5|185.1|187.57|185.17|187.5|185.1|0
1650373270000|2022-04-19 13:01:10|187.57|185.17|187.57|185.17|187.57|185.17|187.57|185.17|0
1650373280000|2022-04-19 13:01:20|187.64|185.24|187.57|185.17|187.64|185.24|187.57|185.17|0
1650373290000|2022-04-19 13:01:30|187.64|185.24|187.64|185.24|187.64|185.24|187.64|185.24|0
1650373300000|2022-04-19 13:01:40|187.61|185.21|187.64|185.24|187.64|185.24|187.61|185.21|0
1650373310000|2022-04-19 13:01:50|187.78|185.38|187.71|185.31|187.78|185.38|187.71|185.31|0
1650373320000|2022-04-19 13:02:00|187.78|185.38|187.93|185.53|187.93|185.53|187.78|185.38|0
1650373330000|2022-04-19 13:02:10|187.86|185.46|188.07|185.67|188.07|185.67|187.86|185.46|0
1650373350000|2022-04-19 13:02:30|188|185.6|188|185.6|188|185.6|188|185.6|0
1650373360000|2022-04-19 13:02:40|187.93|185.53|187.93|185.53|187.93|185.53|187.86|185.46|0
1650373370000|2022-04-19 13:02:50|187.86|185.46|187.86|185.46|187.86|185.46|187.86|185.46|0
1650373380000|2022-04-19 13:03:00|187.71|185.31|187.78|185.38|187.78|185.38|187.71|185.31|0
1650373390000|2022-04-19 13:03:10|187.71|185.31|187.71|185.31|187.78|185.38|187.71|185.31|0
1650373400000|2022-04-19 13:03:20|187.5|185.1|187.42|185.02|187.5|185.1|187.42|185.02|0
1650373410000|2022-04-19 13:03:30|187.5|185.1|187.64|185.24|187.64|185.24|187.5|185.1|0
1650373420000|2022-04-19 13:03:40|187.68|185.28|187.71|185.31|187.71|185.31|187.64|185.24|0
1650373430000|2022-04-19 13:03:50|187.64|185.24|187.64|185.24|187.64|185.24|187.57|185.17|0
1650373440000|2022-04-19 13:04:00|187.86|185.46|187.78|185.38|187.86|185.46|187.78|185.38|0
1650373450000|2022-04-19 13:04:10|187.86|185.46|187.93|185.53|187.93|185.53|187.86|185.46|0
1650373460000|2022-04-19 13:04:20|187.86|185.46|187.93|185.53|187.93|185.53|187.86|185.46|0
1650373470000|2022-04-19 13:04:30|188.07|185.67|188.14|185.74|188.14|185.74|188.07|185.67|0
1650373480000|2022-04-19 13:04:40|188.22|185.82|188.22|185.82|188.22|185.82|188.14|185.74|0
1650373490000|2022-04-19 13:04:50|188.36|185.96|188.22|185.82|188.36|185.96|188.22|185.82|0
1650373500000|2022-04-19 13:05:00|188.29|185.89|188.72|186.32|188.72|186.32|188.29|185.89|0
1650373510000|2022-04-19 13:05:10|188.79|186.39|188.65|186.25|188.79|186.39|188.65|186.25|0
1650373520000|2022-04-19 13:05:20|188.58|186.18|188.86|186.46|188.86|186.46|188.58|186.18|0
1650373540000|2022-04-19 13:05:40|188.94|186.54|189.23|186.83|189.23|186.83|188.94|186.54|0
1650373550000|2022-04-19 13:05:50|189.34|186.94|189.3|186.9|189.34|186.94|189.3|186.9|0
1650373560000|2022-04-19 13:06:00|189.44|187.04|189.37|186.97|189.44|187.04|189.37|186.97|0
1650373570000|2022-04-19 13:06:10|189.3|186.9|189.37|186.97|189.37|186.97|189.3|186.9|0
1650373580000|2022-04-19 13:06:20|189.44|187.04|189.66|187.26|189.66|187.26|189.44|187.04|0
1650373590000|2022-04-19 13:06:30|189.59|187.19|189.44|187.04|189.59|187.19|189.44|187.04|0
1650373600000|2022-04-19 13:06:40|189.37|186.97|189.73|187.33|189.73|187.33|189.37|186.97|0
1650373610000|2022-04-19 13:06:50|189.88|187.48|189.73|187.33|189.95|187.55|189.73|187.33|0
1650373620000|2022-04-19 13:07:00|189.81|187.41|190.02|187.62|190.17|187.77|189.81|187.41|0
1650373630000|2022-04-19 13:07:10|190.1|187.7|190.24|187.84|190.24|187.84|190.1|187.7|0
1650373640000|2022-04-19 13:07:20|190.31|187.91|190.17|187.77|190.31|187.91|190.17|187.77|0
1650373650000|2022-04-19 13:07:30|190.39|187.99|190.39|187.99|190.39|187.99|190.31|187.91|0
1650373660000|2022-04-19 13:07:40|190.35|187.95|190.1|187.7|190.35|187.95|190.02|187.62|0
1650373670000|2022-04-19 13:07:50|189.95|187.55|190.02|187.62|190.02|187.62|189.95|187.55|0
1650373680000|2022-04-19 13:08:00|189.95|187.55|190.02|187.62|190.02|187.62|189.95|187.55|0
1650373690000|2022-04-19 13:08:10|189.95|187.55|189.73|187.33|189.95|187.55|189.73|187.33|0
1650373700000|2022-04-19 13:08:20|189.8|187.4|189.8|187.4|189.8|187.4|189.73|187.33|0
1650373710000|2022-04-19 13:08:30|189.88|187.48|189.95|187.55|189.95|187.55|189.88|187.48|0
1650373720000|2022-04-19 13:08:40|189.8|187.4|189.8|187.4|189.84|187.44|189.8|187.4|0
1650373730000|2022-04-19 13:08:50|189.73|187.33|189.73|187.33|189.73|187.33|189.73|187.33|0
1650373740000|2022-04-19 13:09:00|189.66|187.26|189.66|187.26|189.73|187.33|189.66|187.26|0
1650373750000|2022-04-19 13:09:10|189.59|187.19|189.66|187.26|189.66|187.26|189.59|187.19|0
1650373760000|2022-04-19 13:09:20|189.59|187.19|189.51|187.11|189.59|187.19|189.51|187.11|0
1650373770000|2022-04-19 13:09:30|189.44|187.04|189.37|186.97|189.44|187.04|189.37|186.97|0
1650373780000|2022-04-19 13:09:40|189.3|186.9|189.3|186.9|189.3|186.9|189.3|186.9|0
1650373790000|2022-04-19 13:09:50|189.15|186.75|189.08|186.68|189.15|186.75|189.08|186.68|0
1650373800000|2022-04-19 13:10:00|189.15|186.75|189.15|186.75|189.15|186.75|189.15|186.75|0
1650373810000|2022-04-19 13:10:10|189.3|186.9|189.3|186.9|189.3|186.9|189.3|186.9|0
1650373820000|2022-04-19 13:10:20|189.01|186.61|189.01|186.61|189.01|186.61|189.01|186.61|0
1650373840000|2022-04-19 13:10:40|188.93|186.53|188.93|186.53|188.93|186.53|188.93|186.53|0
1650373850000|2022-04-19 13:10:50|188.86|186.46|188.93|186.53|188.93|186.53|188.86|186.46|0
1650373860000|2022-04-19 13:11:00|188.86|186.46|188.79|186.39|188.93|186.53|188.79|186.39|0
1650373870000|2022-04-19 13:11:10|188.72|186.32|188.72|186.32|188.72|186.32|188.72|186.32|0
1650373880000|2022-04-19 13:11:20|188.79|186.39|188.72|186.32|188.79|186.39|188.72|186.32|0
1650373890000|2022-04-19 13:11:30|188.79|186.39|188.86|186.46|188.86|186.46|188.79|186.39|0
1650373900000|2022-04-19 13:11:40|188.79|186.39|188.64|186.24|188.79|186.39|188.64|186.24|0
1650373910000|2022-04-19 13:11:50|188.72|186.32|188.72|186.32|188.72|186.32|188.72|186.32|0
1650373920000|2022-04-19 13:12:00|188.79|186.39|188.93|186.53|188.93|186.53|188.79|186.39|0
1650373930000|2022-04-19 13:12:10|189.01|186.61|189.01|186.61|189.01|186.61|188.93|186.53|0
1650373940000|2022-04-19 13:12:20|189.08|186.68|189.15|186.75|189.15|186.75|189.08|186.68|0
1650373950000|2022-04-19 13:12:30|189.08|186.68|189.08|186.68|189.15|186.75|189.08|186.68|0
1650373960000|2022-04-19 13:12:40|189.15|186.75|189.22|186.82|189.22|186.82|189.15|186.75|0
1650373970000|2022-04-19 13:12:50|189.15|186.75|189.15|186.75|189.15|186.75|189.15|186.75|0
1650373980000|2022-04-19 13:13:00|189.08|186.68|189.08|186.68|189.08|186.68|189.08|186.68|0
1650373990000|2022-04-19 13:13:10|189.01|186.61|189.44|187.04|189.44|187.04|189.01|186.61|0
1650374000000|2022-04-19 13:13:20|189.37|186.97|189.22|186.82|189.37|186.97|189.22|186.82|0
1650374010000|2022-04-19 13:13:30|189.15|186.75|189.22|186.82|189.22|186.82|189.15|186.75|0
1650374020000|2022-04-19 13:13:40|189.15|186.75|189.12|186.72|189.15|186.75|189.08|186.68|0
1650374030000|2022-04-19 13:13:50|189.15|186.75|189.15|186.75|189.15|186.75|189.15|186.75|0
1650374040000|2022-04-19 13:14:00|189.01|186.61|189.01|186.61|189.01|186.61|189.01|186.61|0
1650374050000|2022-04-19 13:14:10|188.93|186.53|188.93|186.53|188.93|186.53|188.93|186.53|0
1650374060000|2022-04-19 13:14:20|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1650374070000|2022-04-19 13:14:30|188.93|186.53|188.93|186.53|188.93|186.53|188.93|186.53|0
1650374080000|2022-04-19 13:14:40|188.86|186.46|188.93|186.53|188.93|186.53|188.86|186.46|0
1650374090000|2022-04-19 13:14:50|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1650374110000|2022-04-19 13:15:10|188.79|186.39|188.86|186.46|188.86|186.46|188.79|186.39|0
1650374120000|2022-04-19 13:15:20|188.93|186.53|188.93|186.53|188.93|186.53|188.93|186.53|0
1650374130000|2022-04-19 13:15:30|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1650374140000|2022-04-19 13:15:40|188.72|186.32|188.72|186.32|188.72|186.32|188.72|186.32|0
1650374150000|2022-04-19 13:15:50|188.79|186.39|188.79|186.39|188.79|186.39|188.79|186.39|0
1650374160000|2022-04-19 13:16:00|188.64|186.24|188.57|186.17|188.72|186.32|188.57|186.17|0
1650374170000|2022-04-19 13:16:10|188.64|186.24|188.64|186.24|188.64|186.24|188.64|186.24|0
1650374180000|2022-04-19 13:16:20|188.79|186.39|188.79|186.39|188.79|186.39|188.79|186.39|0
1650374190000|2022-04-19 13:16:30|188.64|186.24|188.64|186.24|188.64|186.24|188.64|186.24|0
1650374200000|2022-04-19 13:16:40|188.68|186.28|188.64|186.24|188.68|186.28|188.64|186.24|0
1650374220000|2022-04-19 13:17:00|188.57|186.17|188.64|186.24|188.71|186.31|188.57|186.17|0
1650374230000|2022-04-19 13:17:10|188.43|186.03|188.5|186.1|188.5|186.1|188.43|186.03|0
1650374240000|2022-04-19 13:17:20|188.43|186.03|188.5|186.1|188.5|186.1|188.43|186.03|0
1650374250000|2022-04-19 13:17:30|188.57|186.17|188.57|186.17|188.64|186.24|188.57|186.17|0
1650374260000|2022-04-19 13:17:40|188.5|186.1|188.5|186.1|188.5|186.1|188.5|186.1|0
1650374270000|2022-04-19 13:17:50|188.57|186.17|188.57|186.17|188.57|186.17|188.54|186.14|0
1650374280000|2022-04-19 13:18:00|188.64|186.24|188.64|186.24|188.64|186.24|188.64|186.24|0
1650374300000|2022-04-19 13:18:20|188.71|186.31|188.79|186.39|188.79|186.39|188.71|186.31|0
1650374310000|2022-04-19 13:18:30|188.71|186.31|188.79|186.39|188.79|186.39|188.71|186.31|0
1650374330000|2022-04-19 13:18:50|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1650374340000|2022-04-19 13:19:00|188.79|186.39|188.79|186.39|188.79|186.39|188.79|186.39|0
1650374350000|2022-04-19 13:19:10|188.71|186.31|188.64|186.24|188.71|186.31|188.64|186.24|0
1650374360000|2022-04-19 13:19:20|188.57|186.17|188.57|186.17|188.57|186.17|188.57|186.17|0
1650374380000|2022-04-19 13:19:40|188.64|186.24|188.71|186.31|188.71|186.31|188.64|186.24|0
1650374390000|2022-04-19 13:19:50|188.79|186.39|188.93|186.53|188.93|186.53|188.79|186.39|0
1650374400000|2022-04-19 13:20:00|189|186.6|189|186.6|189|186.6|189|186.6|0
1650374410000|2022-04-19 13:20:10|189.07|186.67|189.29|186.89|189.29|186.89|189.07|186.67|0
1650374420000|2022-04-19 13:20:20|189.22|186.82|189.22|186.82|189.22|186.82|189.15|186.75|0
1650374430000|2022-04-19 13:20:30|189.07|186.67|189.07|186.67|189.15|186.75|189.07|186.67|0
1650374440000|2022-04-19 13:20:40|189|186.6|188.79|186.39|189|186.6|188.79|186.39|0
1650374450000|2022-04-19 13:20:50|188.71|186.31|188.79|186.39|188.79|186.39|188.71|186.31|0
1650374460000|2022-04-19 13:21:00|188.71|186.31|188.71|186.31|188.71|186.31|188.71|186.31|0
1650374470000|2022-04-19 13:21:10|188.79|186.39|188.79|186.39|188.79|186.39|188.79|186.39|0
1650374480000|2022-04-19 13:21:20|188.71|186.31|188.61|186.21|188.71|186.31|188.61|186.21|0
1650374490000|2022-04-19 13:21:30|188.64|186.24|188.71|186.31|188.71|186.31|188.64|186.24|0
1650374500000|2022-04-19 13:21:40|188.75|186.35|188.71|186.31|188.75|186.35|188.68|186.28|0
1650374510000|2022-04-19 13:21:50|188.75|186.35|188.78|186.38|188.78|186.38|188.75|186.35|0
1650374520000|2022-04-19 13:22:00|188.86|186.46|188.71|186.31|188.86|186.46|188.71|186.31|0
1650374530000|2022-04-19 13:22:10|188.64|186.24|188.57|186.17|188.64|186.24|188.57|186.17|0
1650374540000|2022-04-19 13:22:20|188.64|186.24|188.57|186.17|188.64|186.24|188.57|186.17|0
1650374550000|2022-04-19 13:22:30|188.61|186.21|188.71|186.31|188.71|186.31|188.61|186.21|0
1650374560000|2022-04-19 13:22:40|188.75|186.35|188.75|186.35|188.75|186.35|188.75|186.35|0
1650374570000|2022-04-19 13:22:50|188.78|186.38|188.64|186.24|188.78|186.38|188.64|186.24|0
1650374580000|2022-04-19 13:23:00|188.57|186.17|188.64|186.24|188.64|186.24|188.57|186.17|0
1650374590000|2022-04-19 13:23:10|188.57|186.17|188.28|185.88|188.57|186.17|188.28|185.88|0
1650374600000|2022-04-19 13:23:20|188.35|185.95|188.28|185.88|188.35|185.95|188.28|185.88|0
1650374610000|2022-04-19 13:23:30|188.21|185.81|188.21|185.81|188.21|185.81|188.21|185.81|0
1650374620000|2022-04-19 13:23:40|188.13|185.73|188.13|185.73|188.13|185.73|188.13|185.73|0
1650374630000|2022-04-19 13:23:50|188.1|185.7|188.1|185.7|188.1|185.7|188.1|185.7|0
1650374640000|2022-04-19 13:24:00|188.13|185.73|187.92|185.52|188.13|185.73|187.92|185.52|0
1650374650000|2022-04-19 13:24:10|187.99|185.59|187.99|185.59|187.99|185.59|187.92|185.52|0
1650374660000|2022-04-19 13:24:20|187.92|185.52|188.13|185.73|188.13|185.73|187.92|185.52|0
1650374670000|2022-04-19 13:24:30|188.06|185.66|187.92|185.52|188.06|185.66|187.92|185.52|0
1650374680000|2022-04-19 13:24:40|187.85|185.45|187.85|185.45|187.92|185.52|187.85|185.45|0
1650374690000|2022-04-19 13:24:50|187.77|185.37|187.77|185.37|187.77|185.37|187.77|185.37|0
1650374700000|2022-04-19 13:25:00|187.7|185.3|187.77|185.37|187.77|185.37|187.63|185.23|0
1650374710000|2022-04-19 13:25:10|187.92|185.52|187.92|185.52|187.92|185.52|187.92|185.52|0
1650374720000|2022-04-19 13:25:20|187.99|185.59|187.85|185.45|187.99|185.59|187.85|185.45|0
1650374730000|2022-04-19 13:25:30|187.92|185.52|187.92|185.52|187.92|185.52|187.92|185.52|0
1650374740000|2022-04-19 13:25:40|188.06|185.66|188.06|185.66|188.13|185.73|188.06|185.66|0
1650374750000|2022-04-19 13:25:50|188.13|185.73|188.35|185.95|188.35|185.95|188.13|185.73|0
1650374760000|2022-04-19 13:26:00|188.28|185.88|188.21|185.81|188.28|185.88|188.21|185.81|0
1650374770000|2022-04-19 13:26:10|188.13|185.73|188.17|185.77|188.21|185.81|188.13|185.73|0
1650374780000|2022-04-19 13:26:20|188.13|185.73|188.06|185.66|188.13|185.73|188.06|185.66|0
1650374790000|2022-04-19 13:26:30|188.21|185.81|188.31|185.91|188.35|185.95|188.21|185.81|0
1650374800000|2022-04-19 13:26:40|188.35|185.95|188.42|186.02|188.49|186.09|188.35|185.95|0
1650374810000|2022-04-19 13:26:50|188.46|186.06|188.42|186.02|188.49|186.09|188.42|186.02|0
1650374820000|2022-04-19 13:27:00|188.49|186.09|188.71|186.31|188.71|186.31|188.49|186.09|0
1650374830000|2022-04-19 13:27:10|188.78|186.38|188.42|186.02|188.78|186.38|188.42|186.02|0
1650374840000|2022-04-19 13:27:20|188.49|186.09|188.57|186.17|188.57|186.17|188.49|186.09|0
1650374850000|2022-04-19 13:27:30|188.64|186.24|188.6|186.2|188.64|186.24|188.57|186.17|0
1650374860000|2022-04-19 13:27:40|188.64|186.24|188.71|186.31|188.71|186.31|188.64|186.24|0
1650374870000|2022-04-19 13:27:50|188.85|186.45|189|186.6|189|186.6|188.85|186.45|0
1650374880000|2022-04-19 13:28:00|188.93|186.53|188.96|186.56|189.04|186.64|188.93|186.53|0
1650374890000|2022-04-19 13:28:10|189|186.6|188.85|186.45|189|186.6|188.85|186.45|0
1650374900000|2022-04-19 13:28:20|188.78|186.38|188.71|186.31|188.85|186.45|188.71|186.31|0
1650374910000|2022-04-19 13:28:30|188.78|186.38|188.64|186.24|188.78|186.38|188.64|186.24|0
1650374920000|2022-04-19 13:28:40|188.71|186.31|188.6|186.2|188.71|186.31|188.6|186.2|0
1650374930000|2022-04-19 13:28:50|188.71|186.31|188.64|186.24|188.71|186.31|188.56|186.16|0
1650374940000|2022-04-19 13:29:00|188.56|186.16|188.49|186.09|188.56|186.16|188.49|186.09|0
1650374950000|2022-04-19 13:29:10|188.35|185.95|188.35|185.95|188.35|185.95|188.28|185.88|0
1650374960000|2022-04-19 13:29:20|188.24|185.84|188.2|185.8|188.24|185.84|188.2|185.8|0
1650374970000|2022-04-19 13:29:30|188.13|185.73|187.84|185.44|188.13|185.73|187.84|185.44|0
1650374980000|2022-04-19 13:29:40|187.77|185.37|187.7|185.3|187.84|185.44|187.7|185.3|0
1650374990000|2022-04-19 13:29:50|187.56|185.16|187.67|185.27|187.7|185.3|187.56|185.16|0
1650375000000|2022-04-19 13:30:00|187.63|185.23|186.84|184.44|187.63|185.23|186.84|184.44|0
1650375010000|2022-04-19 13:30:10|186.62|184.22|186.62|184.22|186.62|184.22|186.41|184.01|0
1650375020000|2022-04-19 13:30:20|186.77|184.37|186.62|184.22|186.77|184.37|186.41|184.01|0
1650375030000|2022-04-19 13:30:30|186.91|184.51|186.84|184.44|186.91|184.51|186.55|184.15|0
1650375040000|2022-04-19 13:30:40|186.91|184.51|186.98|184.58|186.98|184.58|186.84|184.44|0
1650375050000|2022-04-19 13:30:50|186.91|184.51|186.41|184.01|186.91|184.51|186.41|184.01|0
1650375060000|2022-04-19 13:31:00|186.34|183.94|185.77|183.37|186.34|183.94|185.77|183.37|0
1650375070000|2022-04-19 13:31:10|185.55|183.15|186.19|183.79|186.19|183.79|185.55|183.15|0
1650375080000|2022-04-19 13:31:20|186.05|183.65|187.12|184.72|187.12|184.72|186.05|183.65|0
1650375090000|2022-04-19 13:31:30|186.77|184.37|187.2|184.8|187.2|184.8|186.77|184.37|0
1650375100000|2022-04-19 13:31:40|187.27|184.87|187.2|184.8|187.27|184.87|186.84|184.44|0
1650375110000|2022-04-19 13:31:50|187.12|184.72|187.56|185.16|187.56|185.16|187.12|184.72|0
1650375120000|2022-04-19 13:32:00|187.27|184.87|187.38|184.98|187.41|185.01|187.27|184.87|0
1650375130000|2022-04-19 13:32:10|187.41|185.01|188.06|185.66|188.06|185.66|187.41|185.01|0
1650375140000|2022-04-19 13:32:20|187.77|185.37|187.95|185.55|187.95|185.55|187.63|185.23|0
1650375150000|2022-04-19 13:32:30|187.91|185.51|187.84|185.44|187.91|185.51|187.84|185.44|0
1650375160000|2022-04-19 13:32:40|187.63|185.23|187.55|185.15|187.63|185.23|187.55|185.15|0
1650375170000|2022-04-19 13:32:50|187.63|185.23|187.12|184.72|187.63|185.23|187.12|184.72|0
1650375180000|2022-04-19 13:33:00|186.98|184.58|186.77|184.37|186.98|184.58|186.77|184.37|0
1650375190000|2022-04-19 13:33:10|186.69|184.29|186.55|184.15|186.69|184.29|186.41|184.01|0
1650375200000|2022-04-19 13:33:20|186.62|184.22|186.55|184.15|186.69|184.29|186.55|184.15|0
1650375210000|2022-04-19 13:33:30|186.69|184.29|186.34|183.94|186.69|184.29|186.34|183.94|0
1650375220000|2022-04-19 13:33:40|186.26|183.86|186.05|183.65|186.26|183.86|185.8|183.4|0
1650375230000|2022-04-19 13:33:50|185.91|183.51|185.91|183.51|185.91|183.51|185.84|183.44|0
1650375240000|2022-04-19 13:34:00|186.05|183.65|185.84|183.44|186.05|183.65|185.69|183.29|0
1650375250000|2022-04-19 13:34:10|185.41|183.01|185.27|182.87|185.55|183.15|185.19|182.79|0
1650375260000|2022-04-19 13:34:20|185.05|182.65|184.98|182.58|185.09|182.69|184.98|182.58|0
1650375270000|2022-04-19 13:34:30|184.91|182.51|184.91|182.51|184.98|182.58|184.84|182.44|0
1650375280000|2022-04-19 13:34:40|184.84|182.44|185.34|182.94|185.34|182.94|184.84|182.44|0
1650375290000|2022-04-19 13:34:50|185.41|183.01|185.34|182.94|185.41|183.01|185.34|182.94|0
1650375300000|2022-04-19 13:35:00|185.27|182.87|185.05|182.65|185.27|182.87|185.05|182.65|0
1650375310000|2022-04-19 13:35:10|185.27|182.87|185.52|183.12|185.62|183.22|185.27|182.87|0
1650375320000|2022-04-19 13:35:20|185.55|183.15|186.19|183.79|186.34|183.94|185.55|183.15|0
1650375330000|2022-04-19 13:35:30|186.16|183.76|186.05|183.65|186.3|183.9|186.05|183.65|0
1650375340000|2022-04-19 13:35:40|185.98|183.58|185.69|183.29|186.05|183.65|185.69|183.29|0
1650375350000|2022-04-19 13:35:50|185.55|183.15|185.62|183.22|185.62|183.22|185.48|183.08|0
1650375360000|2022-04-19 13:36:00|185.55|183.15|185.48|183.08|185.55|183.15|185.48|183.08|0
1650375370000|2022-04-19 13:36:10|185.55|183.15|185.34|182.94|185.55|183.15|185.34|182.94|0
1650375380000|2022-04-19 13:36:20|185.48|183.08|185.27|182.87|185.55|183.15|185.27|182.87|0
1650375390000|2022-04-19 13:36:30|185.48|183.08|185.27|182.87|185.55|183.15|185.27|182.87|0
1650375400000|2022-04-19 13:36:40|185.34|182.94|185.02|182.62|185.34|182.94|185.02|182.62|0
1650375410000|2022-04-19 13:36:50|184.91|182.51|185.05|182.65|185.12|182.72|184.91|182.51|0
1650375420000|2022-04-19 13:37:00|185.19|182.79|184.91|182.51|185.26|182.86|184.91|182.51|0
1650375430000|2022-04-19 13:37:10|184.77|182.37|185.12|182.72|185.16|182.76|184.77|182.37|0
1650375440000|2022-04-19 13:37:20|185.26|182.86|185.98|183.58|185.98|183.58|185.26|182.86|0
1650375450000|2022-04-19 13:37:30|185.83|183.43|185.48|183.08|185.83|183.43|185.48|183.08|0
1650375460000|2022-04-19 13:37:40|185.26|182.86|185.19|182.79|185.26|182.86|185.12|182.72|0
1650375470000|2022-04-19 13:37:50|185.12|182.72|184.98|182.58|185.12|182.72|184.98|182.58|0
1650375480000|2022-04-19 13:38:00|185.05|182.65|185.19|182.79|185.34|182.94|185.05|182.65|0
1650375490000|2022-04-19 13:38:10|185.05|182.65|185.19|182.79|185.19|182.79|185.05|182.65|0
1650375500000|2022-04-19 13:38:20|185.34|182.94|185.37|182.97|185.41|183.01|185.34|182.94|0
1650375510000|2022-04-19 13:38:30|185.55|183.15|185.8|183.4|185.8|183.4|185.55|183.15|0
1650375520000|2022-04-19 13:38:40|185.76|183.36|185.48|183.08|185.76|183.36|185.48|183.08|0
1650375530000|2022-04-19 13:38:50|185.59|183.19|185.76|183.36|185.76|183.36|185.55|183.15|0
1650375540000|2022-04-19 13:39:00|185.83|183.43|185.98|183.58|185.98|183.58|185.83|183.43|0
1650375550000|2022-04-19 13:39:10|186.19|183.79|186.05|183.65|186.19|183.79|186.05|183.65|0
1650375560000|2022-04-19 13:39:20|185.9|183.5|186.48|184.08|186.48|184.08|185.9|183.5|0
1650375570000|2022-04-19 13:39:30|186.55|184.15|186.91|184.51|186.91|184.51|186.55|184.15|0
1650375580000|2022-04-19 13:39:40|186.98|184.58|186.69|184.29|187.05|184.65|186.69|184.29|0
1650375590000|2022-04-19 13:39:50|186.91|184.51|187.05|184.65|187.12|184.72|186.91|184.51|0
1650375600000|2022-04-19 13:40:00|187.41|185.01|187.55|185.15|187.62|185.22|187.41|185.01|0
1650375610000|2022-04-19 13:40:10|187.59|185.19|187.48|185.08|187.59|185.19|187.48|185.08|0
1650375620000|2022-04-19 13:40:20|187.41|185.01|186.69|184.29|187.41|185.01|186.69|184.29|0
1650375630000|2022-04-19 13:40:30|186.76|184.36|186.69|184.29|186.98|184.58|186.69|184.29|0
1650375640000|2022-04-19 13:40:40|186.83|184.43|186.66|184.26|186.83|184.43|186.55|184.15|0
1650375650000|2022-04-19 13:40:50|186.62|184.22|186.26|183.86|186.62|184.22|186.26|183.86|0
1650375660000|2022-04-19 13:41:00|186.33|183.93|186.19|183.79|186.33|183.93|186.12|183.72|0
1650375670000|2022-04-19 13:41:10|186.05|183.65|186.08|183.68|186.19|183.79|186.05|183.65|0
1650375680000|2022-04-19 13:41:20|186.05|183.65|186.33|183.93|186.33|183.93|186.05|183.65|0
1650375690000|2022-04-19 13:41:30|186.26|183.86|186.4|184|186.48|184.08|186.26|183.86|0
1650375700000|2022-04-19 13:41:40|186.26|183.86|186.4|184|186.4|184|186.26|183.86|0
1650375710000|2022-04-19 13:41:50|186.3|183.9|186.12|183.72|186.3|183.9|186.05|183.65|0
1650375720000|2022-04-19 13:42:00|185.98|183.58|186.19|183.79|186.44|184.04|185.98|183.58|0
1650375730000|2022-04-19 13:42:10|186.05|183.65|185.58|183.18|186.12|183.72|185.58|183.18|0
1650375740000|2022-04-19 13:42:20|185.69|183.29|185.44|183.04|185.69|183.29|185.4|183|0
1650375750000|2022-04-19 13:42:30|185.62|183.22|185.62|183.22|185.9|183.5|185.62|183.22|0
1650375760000|2022-04-19 13:42:40|185.69|183.29|185.33|182.93|185.76|183.36|185.33|182.93|0
1650375770000|2022-04-19 13:42:50|185.55|183.15|184.98|182.58|185.55|183.15|184.98|182.58|0
1650375780000|2022-04-19 13:43:00|184.48|182.08|184.48|182.08|184.48|182.08|184.48|182.08|0
1650375840000|2022-04-19 13:44:00|183.42|181.02|183.21|180.81|183.49|181.09|183.07|180.67|0
1650375850000|2022-04-19 13:44:10|183.14|180.74|182.93|180.53|183.14|180.74|182.93|180.53|0
1650375860000|2022-04-19 13:44:20|182.61|180.21|182.57|180.17|182.61|180.21|182.57|180.17|0
1650375870000|2022-04-19 13:44:30|182.43|180.03|182.36|179.96|182.43|180.03|182.22|179.82|0
1650375880000|2022-04-19 13:44:40|182.43|180.03|182.79|180.39|182.79|180.39|182.43|180.03|0
1650375890000|2022-04-19 13:44:50|183|180.6|183.07|180.67|183.07|180.67|182.93|180.53|0
1650375900000|2022-04-19 13:45:00|182.64|180.24|183|180.6|183|180.6|182.64|180.24|0
1650375910000|2022-04-19 13:45:10|182.93|180.53|182.86|180.46|182.93|180.53|182.72|180.32|0
1650375920000|2022-04-19 13:45:20|182.72|180.32|183.07|180.67|183.07|180.67|182.72|180.32|0
1650375930000|2022-04-19 13:45:30|183.35|180.95|183.56|181.16|183.56|181.16|183.14|180.74|0
1650375940000|2022-04-19 13:45:40|183.63|181.23|183.63|181.23|183.63|181.23|183.56|181.16|0
1650375950000|2022-04-19 13:45:50|183.7|181.3|183.63|181.23|183.7|181.3|183.56|181.16|0
1650375960000|2022-04-19 13:46:00|183.56|181.16|183.84|181.44|183.84|181.44|183.56|181.16|0
1650375970000|2022-04-19 13:46:10|183.56|181.16|183.35|180.95|183.56|181.16|183.35|180.95|0
1650375980000|2022-04-19 13:46:20|183.28|180.88|182.71|180.31|183.28|180.88|182.71|180.31|0
1650375990000|2022-04-19 13:46:30|182.64|180.24|182.78|180.38|182.93|180.53|182.64|180.24|0
1650376000000|2022-04-19 13:46:40|182.71|180.31|183.07|180.67|183.07|180.67|182.71|180.31|0
1650376010000|2022-04-19 13:46:50|182.93|180.53|183.14|180.74|183.14|180.74|182.93|180.53|0
1650376020000|2022-04-19 13:47:00|183.07|180.67|182.93|180.53|183.14|180.74|182.93|180.53|0
1650376030000|2022-04-19 13:47:10|182.85|180.45|182.57|180.17|182.85|180.45|182.57|180.17|0
1650376040000|2022-04-19 13:47:20|182.78|180.38|182.36|179.96|182.85|180.45|182.36|179.96|0
1650376050000|2022-04-19 13:47:30|182.43|180.03|181.59|179.19|182.43|180.03|181.59|179.19|0
1650376060000|2022-04-19 13:47:40|181.66|179.26|181.73|179.33|181.8|179.4|181.66|179.26|0
1650376070000|2022-04-19 13:47:50|181.87|179.47|181.66|179.26|181.87|179.47|181.59|179.19|0
1650376080000|2022-04-19 13:48:00|181.45|179.05|181.59|179.19|181.77|179.37|181.45|179.05|0
1650376090000|2022-04-19 13:48:10|181.66|179.26|181.87|179.47|181.87|179.47|181.66|179.26|0
1650376100000|2022-04-19 13:48:20|181.8|179.4|182.36|179.96|182.36|179.96|181.8|179.4|0
1650376110000|2022-04-19 13:48:30|182.43|180.03|182.64|180.24|182.64|180.24|182.43|180.03|0
1650376120000|2022-04-19 13:48:40|182.57|180.17|182.64|180.24|182.71|180.31|182.57|180.17|0
1650376130000|2022-04-19 13:48:50|182.71|180.31|182.92|180.52|182.92|180.52|182.71|180.31|0
1650376140000|2022-04-19 13:49:00|182.78|180.38|182.75|180.35|183.07|180.67|182.75|180.35|0
1650376150000|2022-04-19 13:49:10|182.64|180.24|182.36|179.96|182.64|180.24|182.15|179.75|0
1650376160000|2022-04-19 13:49:20|182.22|179.82|182.64|180.24|182.64|180.24|182.22|179.82|0
1650376170000|2022-04-19 13:49:30|182.57|180.17|182.01|179.61|184.5|182.1|182.01|179.61|0
1650376180000|2022-04-19 13:49:40|181.65|179.25|181.37|178.97|181.65|179.25|181.37|178.97|0
1650376190000|2022-04-19 13:49:50|181.44|179.04|181.65|179.25|181.65|179.25|181.37|178.97|0
1650376200000|2022-04-19 13:50:00|181.3|178.9|181.79|179.39|181.79|179.39|181.3|178.9|0
1650376210000|2022-04-19 13:50:10|181.87|179.47|181.87|179.47|181.9|179.5|181.79|179.39|0
1650376220000|2022-04-19 13:50:20|181.58|179.18|181.44|179.04|181.58|179.18|181.37|178.97|0
1650376230000|2022-04-19 13:50:30|181.37|178.97|181.44|179.04|181.44|179.04|181.37|178.97|0
1650376240000|2022-04-19 13:50:40|181.65|179.25|182.08|179.68|182.08|179.68|181.65|179.25|0
1650376250000|2022-04-19 13:50:50|182.01|179.61|182.08|179.68|182.08|179.68|182.01|179.61|0
1650376320000|2022-04-19 13:52:00|181.16|178.76|180.74|178.34|181.3|178.9|180.74|178.34|0
1650376330000|2022-04-19 13:52:10|179.35|176.95|179.28|176.88|179.35|176.95|179.14|176.74|0
1650376340000|2022-04-19 13:52:20|179.35|176.95|178.87|176.47|179.42|177.02|178.87|176.47|0
1650376350000|2022-04-19 13:52:30|178.8|176.4|179.21|176.81|179.21|176.81|178.8|176.4|0
1650376360000|2022-04-19 13:52:40|179.28|176.88|178.93|176.53|179.28|176.88|178.93|176.53|0
1650376370000|2022-04-19 13:52:50|178.73|176.33|179.42|177.02|179.42|177.02|178.73|176.33|0
1650376380000|2022-04-19 13:53:00|179.49|177.09|178.8|176.4|179.49|177.09|178.8|176.4|0
1650376390000|2022-04-19 13:53:10|178.93|176.53|178.93|176.53|178.93|176.53|178.86|176.46|0
1650376400000|2022-04-19 13:53:20|178.59|176.19|179|176.6|179|176.6|178.59|176.19|0
1650376410000|2022-04-19 13:53:30|178.66|176.26|178.38|175.98|178.66|176.26|178.38|175.98|0
1650376420000|2022-04-19 13:53:40|178.59|176.19|178.45|176.05|178.59|176.19|178.45|176.05|0
1650376430000|2022-04-19 13:53:50|178.24|175.84|178.38|175.98|178.38|175.98|178.24|175.84|0
1650376440000|2022-04-19 13:54:00|178.45|176.05|178.59|176.19|178.59|176.19|178.38|175.98|0
1650376450000|2022-04-19 13:54:10|178.66|176.26|178.73|176.33|178.8|176.4|178.66|176.26|0
1650376460000|2022-04-19 13:54:20|178.8|176.4|178.45|176.05|178.8|176.4|178.45|176.05|0
1650376470000|2022-04-19 13:54:30|178.73|176.33|178.59|176.19|178.73|176.33|178.59|176.19|0
1650376480000|2022-04-19 13:54:40|178.66|176.26|178.79|176.39|178.79|176.39|178.66|176.26|0
1650376490000|2022-04-19 13:54:50|178.66|176.26|178.45|176.05|178.66|176.26|178.45|176.05|0
1650376500000|2022-04-19 13:55:00|178.73|176.33|178.45|176.05|178.73|176.33|178.45|176.05|0
1650376510000|2022-04-19 13:55:10|178.38|175.98|178.66|176.26|178.66|176.26|178.38|175.98|0
1650376520000|2022-04-19 13:55:20|178.59|176.19|178.38|175.98|178.59|176.19|178.38|175.98|0
1650376530000|2022-04-19 13:55:30|178.24|175.84|178.1|175.7|178.31|175.91|178.1|175.7|0
1650376540000|2022-04-19 13:55:40|178.03|175.63|178.1|175.7|178.31|175.91|178.03|175.63|0
1650376550000|2022-04-19 13:55:50|177.97|175.57|177.83|175.43|177.97|175.57|177.83|175.43|0
1650376560000|2022-04-19 13:56:00|178.1|175.7|178.17|175.77|178.17|175.77|178.03|175.63|0
1650376570000|2022-04-19 13:56:10|177.97|175.57|178.17|175.77|178.17|175.77|177.97|175.57|0
1650376580000|2022-04-19 13:56:20|178.1|175.7|178.31|175.91|178.31|175.91|178.1|175.7|0
1650376590000|2022-04-19 13:56:30|178.17|175.77|178.1|175.7|178.24|175.84|178.1|175.7|0
1650376600000|2022-04-19 13:56:40|178.17|175.77|178.21|175.81|178.31|175.91|178.17|175.77|0
1650376610000|2022-04-19 13:56:50|178.17|175.77|178.31|175.91|178.38|175.98|178.17|175.77|0
1650376620000|2022-04-19 13:57:00|178.24|175.84|178.24|175.84|178.38|175.98|178.24|175.84|0
1650376630000|2022-04-19 13:57:10|178.38|175.98|178.1|175.7|178.38|175.98|178.1|175.7|0
1650376640000|2022-04-19 13:57:20|178.03|175.63|178.24|175.84|178.24|175.84|178.03|175.63|0
1650376650000|2022-04-19 13:57:30|178.17|175.77|178.31|175.91|178.31|175.91|178.17|175.77|0
1650376660000|2022-04-19 13:57:40|178.52|176.12|178.38|175.98|178.52|176.12|178.38|175.98|0
1650376670000|2022-04-19 13:57:50|178.24|175.84|178.03|175.63|178.24|175.84|178.03|175.63|0
1650376680000|2022-04-19 13:58:00|178.17|175.77|177.9|175.5|178.17|175.77|177.9|175.5|0
1650376690000|2022-04-19 13:58:10|177.96|175.56|177.69|175.29|177.96|175.56|177.69|175.29|0
1650376700000|2022-04-19 13:58:20|177.76|175.36|177.69|175.29|177.9|175.5|177.69|175.29|0
1650376710000|2022-04-19 13:58:30|177.55|175.15|177.41|175.01|177.62|175.22|177.41|175.01|0
1650376720000|2022-04-19 13:58:40|177.48|175.08|177.62|175.22|177.69|175.29|177.48|175.08|0
1650376730000|2022-04-19 13:58:50|177.69|175.29|177.76|175.36|177.76|175.36|177.62|175.22|0
1650376740000|2022-04-19 13:59:00|177.62|175.22|177.62|175.22|177.62|175.22|177.62|175.22|0
1650376750000|2022-04-19 13:59:10|177.34|174.94|177.62|175.22|177.69|175.29|177.34|174.94|0
1650376760000|2022-04-19 13:59:20|177.55|175.15|177.21|174.81|177.55|175.15|177.21|174.81|0
1650376770000|2022-04-19 13:59:30|177.07|174.67|176.73|174.33|177.07|174.67|176.73|174.33|0
1650376780000|2022-04-19 13:59:40|176.79|174.39|176.73|174.33|176.93|174.53|176.73|174.33|0
1650376790000|2022-04-19 13:59:50|176.79|174.39|176.73|174.33|176.79|174.39|176.73|174.33|0
1650376800000|2022-04-19 14:00:00|176.59|174.19|176.86|174.46|176.86|174.46|176.52|174.12|0
1650376810000|2022-04-19 14:00:10|176.73|174.33|176.79|174.39|176.93|174.53|176.73|174.33|0
1650376820000|2022-04-19 14:00:20|176.86|174.46|177|174.6|177|174.6|176.73|174.33|0
1650376830000|2022-04-19 14:00:30|177.14|174.74|177.34|174.94|177.41|175.01|177.14|174.74|0
1650376840000|2022-04-19 14:00:40|177.27|174.87|177.21|174.81|177.27|174.87|177.21|174.81|0
1650376850000|2022-04-19 14:00:50|177.07|174.67|177.14|174.74|177.14|174.74|177|174.6|0
1650376860000|2022-04-19 14:01:00|176.93|174.53|176.86|174.46|176.93|174.53|176.73|174.33|0
1650376870000|2022-04-19 14:01:10|177|174.6|176.9|174.5|177|174.6|176.86|174.46|0
1650376880000|2022-04-19 14:01:20|176.79|174.39|176.79|174.39|176.93|174.53|176.79|174.39|0
1650376890000|2022-04-19 14:01:30|176.86|174.46|176.93|174.53|177|174.6|176.86|174.46|0
1650376900000|2022-04-19 14:01:40|176.72|174.32|176.93|174.53|176.93|174.53|176.72|174.32|0
1650376910000|2022-04-19 14:01:50|177.07|174.67|177.14|174.74|177.21|174.81|177.07|174.67|0
1650376920000|2022-04-19 14:02:00|177|174.6|176.93|174.53|177|174.6|176.86|174.46|0
1650376930000|2022-04-19 14:02:10|176.79|174.39|176.66|174.26|176.79|174.39|176.66|174.26|0
1650376940000|2022-04-19 14:02:20|176.72|174.32|176.45|174.05|176.72|174.32|176.45|174.05|0
1650376950000|2022-04-19 14:02:30|176.38|173.98|176.11|173.71|176.38|173.98|176.11|173.71|0
1650376960000|2022-04-19 14:02:40|176.25|173.85|176.25|173.85|176.25|173.85|176.11|173.71|0
1650376970000|2022-04-19 14:02:50|176.38|173.98|176.38|173.98|176.38|173.98|176.31|173.91|0
1650376980000|2022-04-19 14:03:00|176.31|173.91|176.24|173.84|176.31|173.91|175.97|173.57|0
1650376990000|2022-04-19 14:03:10|176.18|173.78|176.11|173.71|176.18|173.78|176.04|173.64|0
1650377000000|2022-04-19 14:03:20|176.18|173.78|176.45|174.05|176.45|174.05|176.18|173.78|0
1650377010000|2022-04-19 14:03:30|176.31|173.91|176.45|174.05|176.45|174.05|176.31|173.91|0
1650377020000|2022-04-19 14:03:40|176.38|173.98|176.59|174.19|176.59|174.19|176.38|173.98|0
1650377030000|2022-04-19 14:03:50|176.72|174.32|176.66|174.26|176.72|174.32|176.66|174.26|0
1650377040000|2022-04-19 14:04:00|176.52|174.12|176.52|174.12|176.52|174.12|176.38|173.98|0
1650377050000|2022-04-19 14:04:10|176.38|173.98|176.38|173.98|176.45|174.05|176.38|173.98|0
1650377060000|2022-04-19 14:04:20|176.45|174.05|176.59|174.19|176.59|174.19|176.45|174.05|0
1650377070000|2022-04-19 14:04:30|176.72|174.32|176.59|174.19|176.72|174.32|176.59|174.19|0
1650377080000|2022-04-19 14:04:40|176.52|174.12|176.31|173.91|176.52|174.12|176.31|173.91|0
1650377090000|2022-04-19 14:04:50|176.45|174.05|176.38|173.98|176.45|174.05|176.38|173.98|0
1650377100000|2022-04-19 14:05:00|176.45|174.05|176.18|173.78|176.45|174.05|176.18|173.78|0
1650377110000|2022-04-19 14:05:10|176.31|173.91|176.45|174.05|176.45|174.05|176.24|173.84|0
1650377120000|2022-04-19 14:05:20|176.38|173.98|176.38|173.98|176.38|173.98|176.31|173.91|0
1650377130000|2022-04-19 14:05:30|176.24|173.84|176.18|173.78|176.24|173.84|176.11|173.71|0
1650377140000|2022-04-19 14:05:40|176.24|173.84|176.59|174.19|176.59|174.19|176.18|173.78|0
1650377150000|2022-04-19 14:05:50|176.65|174.25|176.38|173.98|176.65|174.25|176.38|173.98|0
1650377160000|2022-04-19 14:06:00|176.31|173.91|175.7|173.3|176.31|173.91|175.7|173.3|0
1650377170000|2022-04-19 14:06:10|175.77|173.37|176.04|173.64|176.04|173.64|175.77|173.37|0
1650377180000|2022-04-19 14:06:20|175.97|173.57|175.7|173.3|175.97|173.57|175.63|173.23|0
1650377190000|2022-04-19 14:06:30|175.77|173.37|176.11|173.71|176.11|173.71|175.77|173.37|0
1650377200000|2022-04-19 14:06:40|176.17|173.77|175.97|173.57|176.17|173.77|175.97|173.57|0
1650377210000|2022-04-19 14:06:50|176.11|173.71|176.04|173.64|176.11|173.71|176.04|173.64|0
1650377220000|2022-04-19 14:07:00|176.11|173.71|175.9|173.5|176.17|173.77|175.9|173.5|0
1650377230000|2022-04-19 14:07:10|175.63|173.23|175.83|173.43|175.83|173.43|175.63|173.23|0
1650377240000|2022-04-19 14:07:20|175.76|173.36|175.9|173.5|175.9|173.5|175.76|173.36|0
1650377250000|2022-04-19 14:07:30|175.7|173.3|175.63|173.23|175.7|173.3|175.56|173.16|0
1650377260000|2022-04-19 14:07:40|175.7|173.3|175.9|173.5|175.9|173.5|175.7|173.3|0
1650377270000|2022-04-19 14:07:50|175.94|173.54|175.83|173.43|175.94|173.54|175.83|173.43|0
1650377280000|2022-04-19 14:08:00|175.76|173.36|175.9|173.5|175.9|173.5|175.76|173.36|0
1650377290000|2022-04-19 14:08:10|175.76|173.36|176.11|173.71|176.11|173.71|175.76|173.36|0
1650377300000|2022-04-19 14:08:20|176.04|173.64|175.83|173.43|176.04|173.64|175.83|173.43|0
1650377310000|2022-04-19 14:08:30|175.7|173.3|175.83|173.43|178.3|175.9|175.7|173.3|0
1650377320000|2022-04-19 14:08:40|175.7|173.3|175.76|173.36|175.83|173.43|175.7|173.3|0
1650377330000|2022-04-19 14:08:50|175.83|173.43|175.7|173.3|175.83|173.43|175.63|173.23|0
1650377340000|2022-04-19 14:09:00|175.49|173.09|175.66|173.26|175.9|173.5|175.49|173.09|0
1650377350000|2022-04-19 14:09:10|175.7|173.3|175.76|173.36|175.76|173.36|175.7|173.3|0
1650377360000|2022-04-19 14:09:20|175.83|173.43|175.97|173.57|175.97|173.57|175.83|173.43|0
1650377370000|2022-04-19 14:09:30|175.9|173.5|175.97|173.57|175.97|173.57|175.83|173.43|0
1650377380000|2022-04-19 14:09:40|175.9|173.5|175.7|173.3|175.9|173.5|175.7|173.3|0
1650377390000|2022-04-19 14:09:50|175.56|173.16|175.42|173.02|175.56|173.16|175.42|173.02|0
1650377400000|2022-04-19 14:10:00|175.29|172.89|175.42|173.02|175.42|173.02|175.29|172.89|0
1650377410000|2022-04-19 14:10:10|175.35|172.95|175.08|172.68|175.35|172.95|175.08|172.68|0
1650377420000|2022-04-19 14:10:20|174.95|172.55|175.01|172.61|175.01|172.61|174.88|172.48|0
1650377430000|2022-04-19 14:10:30|174.95|172.55|174.67|172.27|174.95|172.55|174.67|172.27|0
1650377440000|2022-04-19 14:10:40|174.88|172.48|174.91|172.51|174.95|172.55|174.74|172.34|0
1650377450000|2022-04-19 14:10:50|174.81|172.41|174.88|172.48|174.88|172.48|174.74|172.34|0
1650377460000|2022-04-19 14:11:00|174.81|172.41|174.47|172.07|174.81|172.41|174.47|172.07|0
1650377470000|2022-04-19 14:11:10|174.33|171.93|174.27|171.87|174.4|172|174.27|171.87|0
1650377480000|2022-04-19 14:11:20|174.06|171.66|174.13|171.73|174.13|171.73|174.06|171.66|0
1650377490000|2022-04-19 14:11:30|174.2|171.8|174.13|171.73|174.2|171.8|174.13|171.73|0
1650377500000|2022-04-19 14:11:40|174.06|171.66|173.73|171.33|174.06|171.66|173.73|171.33|0
1650377510000|2022-04-19 14:11:50|173.59|171.19|173.59|171.19|173.66|171.26|173.59|171.19|0
1650377520000|2022-04-19 14:12:00|173.52|171.12|173.52|171.12|173.59|171.19|173.46|171.06|0
1650377530000|2022-04-19 14:12:10|173.59|171.19|173.79|171.39|173.79|171.39|173.59|171.19|0
1650377540000|2022-04-19 14:12:20|173.93|171.53|174.17|171.77|174.17|171.77|173.93|171.53|0
1650377550000|2022-04-19 14:12:30|174.27|171.87|174.4|172|174.4|172|174.27|171.87|0
1650377560000|2022-04-19 14:12:40|174.27|171.87|174.27|171.87|174.27|171.87|174.2|171.8|0
1650377570000|2022-04-19 14:12:50|174.2|171.8|174.06|171.66|174.2|171.8|174.06|171.66|0
1650377580000|2022-04-19 14:13:00|174.27|171.87|174.2|171.8|174.27|171.87|174.13|171.73|0
1650377590000|2022-04-19 14:13:10|174.27|171.87|174.13|171.73|174.27|171.87|174.13|171.73|0
1650377600000|2022-04-19 14:13:20|174.27|171.87|174.33|171.93|174.4|172|174.2|171.8|0
1650377610000|2022-04-19 14:13:30|174.4|172|174.27|171.87|174.4|172|174.27|171.87|0
1650377620000|2022-04-19 14:13:40|174.17|171.77|174.2|171.8|174.27|171.87|174.17|171.77|0
1650377630000|2022-04-19 14:13:50|174.27|171.87|174.2|171.8|174.27|171.87|174.2|171.8|0
1650377640000|2022-04-19 14:14:00|174.8|172.4|174.86|172.46|174.86|172.46|174.8|172.4|0
1650377650000|2022-04-19 14:14:10|174.93|172.53|175|172.6|175|172.6|174.8|172.4|0
1650377660000|2022-04-19 14:14:20|174.86|172.46|176.13|173.73|176.2|173.8|174.86|172.46|0
1650377670000|2022-04-19 14:14:30|176.2|173.8|175.99|173.59|176.2|173.8|175.99|173.59|0
1650377680000|2022-04-19 14:14:40|176.13|173.73|176.27|173.87|176.27|173.87|176.13|173.73|0
1650377690000|2022-04-19 14:14:50|176.33|173.93|176.4|174|176.47|174.07|176.33|173.93|0
1650377700000|2022-04-19 14:15:00|176.47|174.07|176.51|174.11|176.54|174.14|176.4|174|0
1650377710000|2022-04-19 14:15:10|176.61|174.21|176.81|174.41|176.88|174.48|176.61|174.21|0
1650377720000|2022-04-19 14:15:20|176.88|174.48|176.95|174.55|176.95|174.55|176.81|174.41|0
1650377730000|2022-04-19 14:15:30|176.88|174.48|177.02|174.62|177.02|174.62|176.81|174.41|0
1650377740000|2022-04-19 14:15:40|176.88|174.48|177.22|174.82|177.22|174.82|176.88|174.48|0
1650377750000|2022-04-19 14:15:50|177.49|175.09|177.56|175.16|177.56|175.16|177.43|175.03|0
1650377760000|2022-04-19 14:16:00|177.49|175.09|177.49|175.09|177.56|175.16|177.49|175.09|0
1650377770000|2022-04-19 14:16:10|177.63|175.23|177.77|175.37|177.77|175.37|177.49|175.09|0
1650377780000|2022-04-19 14:16:20|177.42|175.02|177.22|174.82|177.42|175.02|177.22|174.82|0
1650377790000|2022-04-19 14:16:30|176.88|174.48|176.81|174.41|176.88|174.48|176.67|174.27|0
1650377800000|2022-04-19 14:16:40|176.88|174.48|176.81|174.41|176.88|174.48|176.74|174.34|0
1650377810000|2022-04-19 14:16:50|176.74|174.34|176.74|174.34|176.74|174.34|176.61|174.21|0
1650377820000|2022-04-19 14:17:00|176.61|174.21|176.67|174.27|176.88|174.48|176.61|174.21|0
1650377830000|2022-04-19 14:17:10|176.47|174.07|176.2|173.8|176.47|174.07|176.2|173.8|0
1650377840000|2022-04-19 14:17:20|176.27|173.87|176.13|173.73|176.27|173.87|176.13|173.73|0
1650377850000|2022-04-19 14:17:30|176.26|173.86|176.13|173.73|176.26|173.86|176.06|173.66|0
1650377860000|2022-04-19 14:17:40|176.26|173.86|176.2|173.8|176.26|173.86|176.2|173.8|0
1650377870000|2022-04-19 14:17:50|176.13|173.73|176.2|173.8|176.2|173.8|176.13|173.73|0
1650377880000|2022-04-19 14:18:00|176.26|173.86|176.13|173.73|176.26|173.86|176.13|173.73|0
1650377890000|2022-04-19 14:18:10|175.99|173.59|176.2|173.8|176.2|173.8|175.99|173.59|0
1650377900000|2022-04-19 14:18:20|176.26|173.86|176.4|174|176.47|174.07|176.26|173.86|0
1650377910000|2022-04-19 14:18:30|176.47|174.07|176.4|174|176.47|174.07|176.4|174|0
1650377920000|2022-04-19 14:18:40|176.33|173.93|176.6|174.2|176.6|174.2|176.33|173.93|0
1650377930000|2022-04-19 14:18:50|176.54|174.14|176.67|174.27|176.67|174.27|176.54|174.14|0
1650377940000|2022-04-19 14:19:00|176.6|174.2|176.47|174.07|176.74|174.34|176.47|174.07|0
1650377950000|2022-04-19 14:19:10|176.44|174.04|176.6|174.2|176.6|174.2|176.44|174.04|0
1650377960000|2022-04-19 14:19:20|176.67|174.27|176.54|174.14|176.67|174.27|176.54|174.14|0
1650377970000|2022-04-19 14:19:30|176.6|174.2|176.6|174.2|176.67|174.27|176.54|174.14|0
1650377980000|2022-04-19 14:19:40|176.54|174.14|176.74|174.34|176.74|174.34|176.54|174.14|0
1650377990000|2022-04-19 14:19:50|176.78|174.38|176.81|174.41|176.81|174.41|176.74|174.34|0
1650378000000|2022-04-19 14:20:00|176.74|174.34|176.81|174.41|176.95|174.55|176.74|174.34|0
1650378010000|2022-04-19 14:20:10|176.88|174.48|177.15|174.75|177.15|174.75|176.88|174.48|0
1650378020000|2022-04-19 14:20:20|177.08|174.68|177.15|174.75|177.15|174.75|177.08|174.68|0
1650378030000|2022-04-19 14:20:30|177.08|174.68|176.88|174.48|177.15|174.75|176.88|174.48|0
1650378040000|2022-04-19 14:20:40|177.01|174.61|176.88|174.48|177.01|174.61|176.88|174.48|0
1650378050000|2022-04-19 14:20:50|176.94|174.54|176.94|174.54|177.01|174.61|176.94|174.54|0
1650378060000|2022-04-19 14:21:00|176.6|174.2|176.6|174.2|176.67|174.27|176.6|174.2|0
1650378070000|2022-04-19 14:21:10|176.54|174.14|176.6|174.2|176.6|174.2|176.54|174.14|0
1650378080000|2022-04-19 14:21:20|176.67|174.27|176.74|174.34|176.74|174.34|176.6|174.2|0
1650378090000|2022-04-19 14:21:30|176.67|174.27|176.74|174.34|176.74|174.34|176.54|174.14|0
1650378100000|2022-04-19 14:21:40|176.78|174.38|176.67|174.27|176.78|174.38|176.67|174.27|0
1650378110000|2022-04-19 14:21:50|176.74|174.34|176.74|174.34|176.74|174.34|176.74|174.34|0
1650378120000|2022-04-19 14:22:00|176.67|174.27|176.81|174.41|176.81|174.41|176.6|174.2|0
1650378130000|2022-04-19 14:22:10|176.74|174.34|176.6|174.2|176.74|174.34|176.6|174.2|0
1650378140000|2022-04-19 14:22:20|176.47|174.07|176.53|174.13|176.6|174.2|176.47|174.07|0
1650378150000|2022-04-19 14:22:30|176.47|174.07|176.67|174.27|176.67|174.27|176.47|174.07|0
1650378160000|2022-04-19 14:22:40|176.74|174.34|176.71|174.31|176.74|174.34|176.67|174.27|0
1650378170000|2022-04-19 14:22:50|176.67|174.27|176.53|174.13|176.67|174.27|176.47|174.07|0
1650378180000|2022-04-19 14:23:00|176.47|174.07|176.6|174.2|176.6|174.2|176.47|174.07|0
1650378190000|2022-04-19 14:23:10|176.47|174.07|176.47|174.07|176.53|174.13|176.47|174.07|0
1650378200000|2022-04-19 14:23:20|176.37|173.97|176.4|174|176.4|174|176.33|173.93|0
1650378210000|2022-04-19 14:23:30|176.33|173.93|176.19|173.79|176.33|173.93|176.19|173.79|0
1650378220000|2022-04-19 14:23:40|175.92|173.52|175.79|173.39|175.99|173.59|175.79|173.39|0
1650378230000|2022-04-19 14:23:50|175.85|173.45|176.06|173.66|176.19|173.79|175.85|173.45|0
1650378240000|2022-04-19 14:24:00|175.92|173.52|175.65|173.25|175.92|173.52|175.65|173.25|0
1650378250000|2022-04-19 14:24:10|175.79|173.39|175.72|173.32|175.79|173.39|175.72|173.32|0
1650378260000|2022-04-19 14:24:20|175.65|173.25|175.99|173.59|175.99|173.59|175.65|173.25|0
1650378270000|2022-04-19 14:24:30|176.06|173.66|175.99|173.59|176.13|173.73|175.99|173.59|0
1650378280000|2022-04-19 14:24:40|175.92|173.52|175.79|173.39|175.92|173.52|175.72|173.32|0
1650378290000|2022-04-19 14:24:50|175.65|173.25|175.79|173.39|175.79|173.39|175.65|173.25|0
1650378300000|2022-04-19 14:25:00|175.72|173.32|175.79|173.39|175.79|173.39|175.72|173.32|0
1650378310000|2022-04-19 14:25:10|175.72|173.32|175.72|173.32|175.79|173.39|175.72|173.32|0
1650378320000|2022-04-19 14:25:20|175.58|173.18|175.79|173.39|175.82|173.42|175.58|173.18|0
1650378330000|2022-04-19 14:25:30|175.85|173.45|175.38|172.98|175.85|173.45|175.38|172.98|0
1650378340000|2022-04-19 14:25:40|175.45|173.05|175.45|173.05|175.45|173.05|175.45|173.05|0
1650378350000|2022-04-19 14:25:50|175.51|173.11|175.58|173.18|175.65|173.25|175.51|173.11|0
1650378360000|2022-04-19 14:26:00|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1650378370000|2022-04-19 14:26:10|175.55|173.15|175.58|173.18|175.58|173.18|175.51|173.11|0
1650378380000|2022-04-19 14:26:20|175.65|173.25|175.72|173.32|175.72|173.32|175.65|173.25|0
1650378390000|2022-04-19 14:26:30|175.65|173.25|175.58|173.18|175.65|173.25|175.45|173.05|0
1650378400000|2022-04-19 14:26:40|175.51|173.11|175.51|173.11|175.58|173.18|175.51|173.11|0
1650378410000|2022-04-19 14:26:50|175.58|173.18|175.65|173.25|175.65|173.25|175.58|173.18|0
1650378420000|2022-04-19 14:27:00|175.45|173.05|175.11|172.71|175.45|173.05|175.11|172.71|0
1650378430000|2022-04-19 14:27:10|175.24|172.84|174.77|172.37|175.24|172.84|174.77|172.37|0
1650378440000|2022-04-19 14:27:20|174.7|172.3|174.63|172.23|174.7|172.3|174.57|172.17|0
1650378450000|2022-04-19 14:27:30|174.53|172.13|174.63|172.23|174.63|172.23|174.53|172.13|0
1650378460000|2022-04-19 14:27:40|174.77|172.37|175.24|172.84|175.24|172.84|174.77|172.37|0
1650378470000|2022-04-19 14:27:50|175.17|172.77|175.31|172.91|175.31|172.91|175.17|172.77|0
1650378480000|2022-04-19 14:28:00|175.38|172.98|175.38|172.98|175.45|173.05|175.38|172.98|0
1650378490000|2022-04-19 14:28:10|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1650378500000|2022-04-19 14:28:20|175.45|173.05|175.45|173.05|175.55|173.15|175.45|173.05|0
1650378510000|2022-04-19 14:28:30|175.31|172.91|174.25|171.85|175.38|172.98|174.25|171.85|0
1650378520000|2022-04-19 14:28:40|174.18|171.78|173.91|171.51|174.18|171.78|173.91|171.51|0
1650378530000|2022-04-19 14:28:50|173.98|171.58|173.98|171.58|173.98|171.58|173.84|171.44|0
1650378540000|2022-04-19 14:29:00|174.05|171.65|174.11|171.71|174.11|171.71|173.98|171.58|0
1650378550000|2022-04-19 14:29:10|174.05|171.65|174.05|171.65|174.05|171.65|174.05|171.65|0
1650378560000|2022-04-19 14:29:20|174.01|171.61|174.11|171.71|174.11|171.71|173.91|171.51|0
1650378570000|2022-04-19 14:29:30|173.98|171.58|174.05|171.65|174.05|171.65|173.98|171.58|0
1650378580000|2022-04-19 14:29:40|174.11|171.71|174.11|171.71|174.11|171.71|174.05|171.65|0
1650378590000|2022-04-19 14:29:50|174.05|171.65|173.91|171.51|174.05|171.65|173.91|171.51|0
1650378600000|2022-04-19 14:30:00|173.57|171.17|173.84|171.44|173.84|171.44|173.57|171.17|0
1650378610000|2022-04-19 14:30:10|173.77|171.37|173.51|171.11|173.77|171.37|173.51|171.11|0
1650378620000|2022-04-19 14:30:20|173.44|171.04|173.57|171.17|173.57|171.17|173.44|171.04|0
1650378630000|2022-04-19 14:30:30|173.64|171.24|173.51|171.11|173.71|171.31|173.51|171.11|0
1650378640000|2022-04-19 14:30:40|173.57|171.17|173.64|171.24|173.64|171.24|173.51|171.11|0
1650378650000|2022-04-19 14:30:50|173.71|171.31|173.71|171.31|173.71|171.31|173.57|171.17|0
1650378660000|2022-04-19 14:31:00|173.77|171.37|173.81|171.41|173.81|171.41|173.77|171.37|0
1650378670000|2022-04-19 14:31:10|173.64|171.24|173.64|171.24|173.64|171.24|173.57|171.17|0
1650378680000|2022-04-19 14:31:20|173.57|171.17|173.5|171.1|173.57|171.17|173.44|171.04|0
1650378690000|2022-04-19 14:31:30|173.57|171.17|173.5|171.1|173.57|171.17|173.44|171.04|0
1650378700000|2022-04-19 14:31:40|173.64|171.24|173.61|171.21|173.64|171.24|173.57|171.17|0
1650378710000|2022-04-19 14:31:50|173.57|171.17|173.71|171.31|173.71|171.31|173.5|171.1|0
1650378720000|2022-04-19 14:32:00|173.64|171.24|173.4|171|173.64|171.24|173.4|171|0
1650378730000|2022-04-19 14:32:10|173.3|170.9|173.37|170.97|173.44|171.04|173.3|170.9|0
1650378740000|2022-04-19 14:32:20|173.1|170.7|172.97|170.57|173.1|170.7|172.9|170.5|0
1650378750000|2022-04-19 14:32:30|173.03|170.63|173.37|170.97|173.37|170.97|173.03|170.63|0
1650378760000|2022-04-19 14:32:40|173.44|171.04|173.5|171.1|173.5|171.1|173.44|171.04|0
1650378770000|2022-04-19 14:32:50|173.44|171.04|173.17|170.77|173.44|171.04|173.17|170.77|0
1650378780000|2022-04-19 14:33:00|173.1|170.7|173.1|170.7|173.1|170.7|172.97|170.57|0
1650378790000|2022-04-19 14:33:10|173.23|170.83|173.17|170.77|173.23|170.83|173.17|170.77|0
1650378800000|2022-04-19 14:33:20|173.1|170.7|173.03|170.63|173.17|170.77|173.03|170.63|0
1650378810000|2022-04-19 14:33:30|173.1|170.7|173.23|170.83|173.3|170.9|173.1|170.7|0
1650378820000|2022-04-19 14:33:40|173.3|170.9|173.34|170.94|173.34|170.94|173.3|170.9|0
1650378830000|2022-04-19 14:33:50|173.37|170.97|173.23|170.83|173.37|170.97|173.23|170.83|0
1650378840000|2022-04-19 14:34:00|173.3|170.9|173.44|171.04|173.44|171.04|173.3|170.9|0
1650378860000|2022-04-19 14:34:20|173.5|171.1|173.44|171.04|173.5|171.1|173.37|170.97|0
1650378870000|2022-04-19 14:34:30|173.37|170.97|173.5|171.1|173.5|171.1|173.37|170.97|0
1650378880000|2022-04-19 14:34:40|173.57|171.17|173.57|171.17|173.57|171.17|173.5|171.1|0
1650378890000|2022-04-19 14:34:50|173.5|171.1|173.44|171.04|173.5|171.1|173.3|170.9|0
1650378900000|2022-04-19 14:35:00|173.4|171|173.3|170.9|173.5|171.1|173.3|170.9|0
1650378910000|2022-04-19 14:35:10|173.44|171.04|173.44|171.04|173.5|171.1|173.44|171.04|0
1650378920000|2022-04-19 14:35:20|173.5|171.1|173.44|171.04|173.5|171.1|173.44|171.04|0
1650378930000|2022-04-19 14:35:30|173.5|171.1|173.71|171.31|173.71|171.31|173.5|171.1|0
1650378940000|2022-04-19 14:35:40|173.77|171.37|173.77|171.37|173.77|171.37|173.71|171.31|0
1650378950000|2022-04-19 14:35:50|173.81|171.41|173.84|171.44|173.84|171.44|173.7|171.3|0
1650378960000|2022-04-19 14:36:00|174.04|171.64|174.11|171.71|174.11|171.71|173.97|171.57|0
1650378970000|2022-04-19 14:36:10|174.04|171.64|174.04|171.64|174.18|171.78|174.04|171.64|0
1650378980000|2022-04-19 14:36:20|174.25|171.85|174.18|171.78|174.25|171.85|174.11|171.71|0
1650378990000|2022-04-19 14:36:30|174.31|171.91|174.18|171.78|174.31|171.91|174.18|171.78|0
1650379000000|2022-04-19 14:36:40|174.24|171.84|174.11|171.71|174.24|171.84|174.11|171.71|0
1650379010000|2022-04-19 14:36:50|174.18|171.78|174.38|171.98|174.38|171.98|174.18|171.78|0
1650379020000|2022-04-19 14:37:00|173.97|171.57|174.11|171.71|174.11|171.71|173.97|171.57|0
1650379030000|2022-04-19 14:37:10|174.18|171.78|174.04|171.64|174.18|171.78|174.04|171.64|0
1650379040000|2022-04-19 14:37:20|174.11|171.71|174.11|171.71|174.11|171.71|174.11|171.71|0
1650379050000|2022-04-19 14:37:30|174.04|171.64|174.08|171.68|174.08|171.68|174.04|171.64|0
1650379060000|2022-04-19 14:37:40|173.97|171.57|174.14|171.74|174.14|171.74|173.97|171.57|0
1650379070000|2022-04-19 14:37:50|174.11|171.71|174.04|171.64|174.11|171.71|174.04|171.64|0
1650379080000|2022-04-19 14:38:00|173.91|171.51|173.91|171.51|173.97|171.57|173.91|171.51|0
1650379090000|2022-04-19 14:38:10|173.64|171.24|173.57|171.17|173.7|171.3|173.5|171.1|0
1650379100000|2022-04-19 14:38:20|173.5|171.1|173.43|171.03|173.57|171.17|173.43|171.03|0
1650379110000|2022-04-19 14:38:30|173.5|171.1|173.64|171.24|173.64|171.24|173.5|171.1|0
1650379120000|2022-04-19 14:38:40|173.57|171.17|173.37|170.97|173.57|171.17|173.37|170.97|0
1650379130000|2022-04-19 14:38:50|173.3|170.9|173.16|170.76|173.3|170.9|173.16|170.76|0
1650379140000|2022-04-19 14:39:00|173.1|170.7|173.1|170.7|173.1|170.7|173.1|170.7|0
1650379150000|2022-04-19 14:39:10|173.03|170.63|172.96|170.56|173.03|170.63|172.96|170.56|0
1650379160000|2022-04-19 14:39:20|172.9|170.5|172.9|170.5|172.9|170.5|172.9|170.5|0
1650379170000|2022-04-19 14:39:30|173.03|170.63|173.1|170.7|173.1|170.7|173.03|170.63|0
1650379180000|2022-04-19 14:39:40|173.03|170.63|172.9|170.5|173.03|170.63|172.9|170.5|0
1650379190000|2022-04-19 14:39:50|173.03|170.63|171.9|169.5|173.03|170.63|171.9|169.5|0
1650379200000|2022-04-19 14:40:00|171.97|169.57|172.1|169.7|172.1|169.7|171.97|169.57|0
1650379210000|2022-04-19 14:40:10|172.17|169.77|172.03|169.63|172.17|169.77|172.03|169.63|0
1650379220000|2022-04-19 14:40:20|172.1|169.7|171.97|169.57|172.1|169.7|171.97|169.57|0
1650379230000|2022-04-19 14:40:30|172.03|169.63|171.97|169.57|172.03|169.63|171.97|169.57|0
1650379240000|2022-04-19 14:40:40|171.83|169.43|171.5|169.1|171.83|169.43|171.5|169.1|0
1650379250000|2022-04-19 14:40:50|171.36|168.96|171.5|169.1|171.57|169.17|171.36|168.96|0
1650379260000|2022-04-19 14:41:00|171.43|169.03|171.23|168.83|171.43|169.03|171.23|168.83|0
1650379270000|2022-04-19 14:41:10|171.3|168.9|171.23|168.83|171.3|168.9|171.23|168.83|0
1650379280000|2022-04-19 14:41:20|171.36|168.96|171.3|168.9|171.36|168.96|171.16|168.76|0
1650379290000|2022-04-19 14:41:30|171.23|168.83|171.16|168.76|171.23|168.83|171.16|168.76|0
1650379300000|2022-04-19 14:41:40|171.1|168.7|171.03|168.63|171.1|168.7|171.03|168.63|0
1650379310000|2022-04-19 14:41:50|171.16|168.76|171.03|168.63|171.23|168.83|171.03|168.63|0
1650379320000|2022-04-19 14:42:00|170.96|168.56|170.93|168.53|170.96|168.56|170.9|168.5|0
1650379330000|2022-04-19 14:42:10|170.83|168.43|170.83|168.43|170.83|168.43|170.83|168.43|0
1650379340000|2022-04-19 14:42:20|170.76|168.36|170.83|168.43|170.9|168.5|170.76|168.36|0
1650379350000|2022-04-19 14:42:30|170.76|168.36|170.83|168.43|170.9|168.5|170.76|168.36|0
1650379360000|2022-04-19 14:42:40|171.03|168.63|170.96|168.56|171.03|168.63|170.9|168.5|0
1650379370000|2022-04-19 14:42:50|171.16|168.76|171.03|168.63|171.16|168.76|170.96|168.56|0
1650379380000|2022-04-19 14:43:00|171|168.6|171.1|168.7|171.1|168.7|171|168.6|0
1650379390000|2022-04-19 14:43:10|171.16|168.76|171.1|168.7|171.16|168.76|171.1|168.7|0
1650379400000|2022-04-19 14:43:20|170.96|168.56|171.16|168.76|171.16|168.76|170.96|168.56|0
1650379410000|2022-04-19 14:43:30|170.96|168.56|170.96|168.56|170.96|168.56|170.9|168.5|0
1650379420000|2022-04-19 14:43:40|170.93|168.53|170.83|168.43|170.93|168.53|170.83|168.43|0
1650379430000|2022-04-19 14:43:50|170.76|168.36|170.76|168.36|170.83|168.43|170.69|168.29|0
1650379440000|2022-04-19 14:44:00|170.83|168.43|170.76|168.36|170.83|168.43|170.76|168.36|0
1650379450000|2022-04-19 14:44:10|170.83|168.43|170.96|168.56|170.96|168.56|170.83|168.43|0
1650379460000|2022-04-19 14:44:20|171.03|168.63|170.96|168.56|171.03|168.63|170.89|168.49|0
1650379470000|2022-04-19 14:44:30|170.89|168.49|170.89|168.49|170.89|168.49|170.83|168.43|0
1650379480000|2022-04-19 14:44:40|170.96|168.56|171.03|168.63|171.03|168.63|170.96|168.56|0
1650379490000|2022-04-19 14:44:50|171.1|168.7|171.09|168.69|171.16|168.76|171.09|168.69|0
1650379500000|2022-04-19 14:45:00|170.96|168.56|170.96|168.56|171.09|168.69|170.96|168.56|0
1650379510000|2022-04-19 14:45:10|170.89|168.49|170.83|168.43|170.89|168.49|170.76|168.36|0
1650379520000|2022-04-19 14:45:20|170.76|168.36|170.76|168.36|170.76|168.36|170.76|168.36|0
1650379530000|2022-04-19 14:45:30|170.83|168.43|170.76|168.36|170.83|168.43|170.76|168.36|0
1650379540000|2022-04-19 14:45:40|170.69|168.29|170.69|168.29|170.76|168.36|170.69|168.29|0
1650379560000|2022-04-19 14:46:00|170.76|168.36|170.69|168.29|170.83|168.43|170.69|168.29|0
1650379570000|2022-04-19 14:46:10|170.63|168.23|170.76|168.36|170.76|168.36|170.63|168.23|0
1650379580000|2022-04-19 14:46:20|170.83|168.43|170.69|168.29|170.89|168.49|170.69|168.29|0
1650379590000|2022-04-19 14:46:30|170.63|168.23|170.16|167.76|170.63|168.23|170.16|167.76|0
1650379600000|2022-04-19 14:46:40|170.09|167.69|170.16|167.76|170.16|167.76|169.96|167.56|0
1650379610000|2022-04-19 14:46:50|170.23|167.83|169.89|167.49|170.23|167.83|169.89|167.49|0
1650379620000|2022-04-19 14:47:00|169.96|167.56|169.96|167.56|170.03|167.63|169.96|167.56|0
1650379630000|2022-04-19 14:47:10|170.03|167.63|169.96|167.56|170.09|167.69|169.96|167.56|0
1650379640000|2022-04-19 14:47:20|170.03|167.63|170.16|167.76|170.16|167.76|170.03|167.63|0
1650379650000|2022-04-19 14:47:30|170.09|167.69|169.96|167.56|170.09|167.69|169.96|167.56|0
1650379660000|2022-04-19 14:47:40|169.89|167.49|169.7|167.3|169.89|167.49|169.7|167.3|0
1650379670000|2022-04-19 14:47:50|169.76|167.36|169.83|167.43|169.83|167.43|169.7|167.3|0
1650379680000|2022-04-19 14:48:00|169.89|167.49|169.89|167.49|169.96|167.56|169.89|167.49|0
1650379690000|2022-04-19 14:48:10|169.83|167.43|169.89|167.49|169.89|167.49|169.83|167.43|0
1650379700000|2022-04-19 14:48:20|169.83|167.43|169.89|167.49|169.89|167.49|169.83|167.43|0
1650379710000|2022-04-19 14:48:30|169.96|167.56|169.96|167.56|170.03|167.63|169.96|167.56|0
1650379720000|2022-04-19 14:48:40|169.89|167.49|169.96|167.56|169.96|167.56|169.89|167.49|0
1650379730000|2022-04-19 14:48:50|170.03|167.63|170.03|167.63|170.09|167.69|170.03|167.63|0
1650379740000|2022-04-19 14:49:00|170.09|167.69|169.89|167.49|170.09|167.69|169.89|167.49|0
1650379750000|2022-04-19 14:49:10|169.83|167.43|169.76|167.36|169.83|167.43|169.76|167.36|0
1650379760000|2022-04-19 14:49:20|169.69|167.29|169.69|167.29|169.69|167.29|169.69|167.29|0
1650379770000|2022-04-19 14:49:30|169.76|167.36|169.83|167.43|169.83|167.43|169.76|167.36|0
1650379780000|2022-04-19 14:49:40|169.89|167.49|170.03|167.63|170.03|167.63|169.76|167.36|0
1650379790000|2022-04-19 14:49:50|170.09|167.69|170.23|167.83|170.23|167.83|170.09|167.69|0
1650379800000|2022-04-19 14:50:00|170.29|167.89|170.16|167.76|170.29|167.89|170.09|167.69|0
1650379810000|2022-04-19 14:50:10|170.29|167.89|170.43|168.03|170.43|168.03|170.29|167.89|0
1650379820000|2022-04-19 14:50:20|170.49|168.09|170.49|168.09|170.49|168.09|170.49|168.09|0
1650379830000|2022-04-19 14:50:30|170.43|168.03|170.36|167.96|170.49|168.09|170.36|167.96|0
1650379840000|2022-04-19 14:50:40|170.56|168.16|170.49|168.09|170.63|168.23|170.49|168.09|0
1650379850000|2022-04-19 14:50:50|170.56|168.16|170.63|168.23|170.63|168.23|170.49|168.09|0
1650379860000|2022-04-19 14:51:00|170.43|168.03|170.43|168.03|170.49|168.09|170.43|168.03|0
1650379870000|2022-04-19 14:51:10|170.49|168.09|170.69|168.29|170.69|168.29|170.49|168.09|0
1650379880000|2022-04-19 14:51:20|170.49|168.09|170.56|168.16|170.56|168.16|170.49|168.09|0
1650379890000|2022-04-19 14:51:30|170.62|168.22|170.69|168.29|170.69|168.29|170.62|168.22|0
1650379900000|2022-04-19 14:51:40|170.82|168.42|170.82|168.42|170.82|168.42|170.82|168.42|0
1650379910000|2022-04-19 14:51:50|170.89|168.49|170.89|168.49|170.89|168.49|170.82|168.42|0
1650379920000|2022-04-19 14:52:00|170.82|168.42|170.76|168.36|170.82|168.42|170.76|168.36|0
1650379930000|2022-04-19 14:52:10|170.62|168.22|170.76|168.36|170.76|168.36|170.62|168.22|0
1650379940000|2022-04-19 14:52:20|170.82|168.42|170.96|168.56|170.96|168.56|170.76|168.36|0
1650379950000|2022-04-19 14:52:30|170.89|168.49|170.96|168.56|171.02|168.62|170.89|168.49|0
1650379960000|2022-04-19 14:52:40|171.02|168.62|170.96|168.56|171.02|168.62|170.89|168.49|0
1650379970000|2022-04-19 14:52:50|171.02|168.62|171.02|168.62|171.02|168.62|170.96|168.56|0
1650379980000|2022-04-19 14:53:00|171.09|168.69|171.09|168.69|171.09|168.69|171.09|168.69|0
1650379990000|2022-04-19 14:53:10|170.96|168.56|171.06|168.66|171.09|168.69|170.96|168.56|0
1650380000000|2022-04-19 14:53:20|171.02|168.62|171.29|168.89|171.29|168.89|171.02|168.62|0
1650380010000|2022-04-19 14:53:30|171.36|168.96|171.43|169.03|171.43|169.03|171.36|168.96|0
1650380020000|2022-04-19 14:53:40|171.36|168.96|171.29|168.89|171.43|169.03|171.29|168.89|0
1650380030000|2022-04-19 14:53:50|171.36|168.96|171.43|169.03|171.43|169.03|171.36|168.96|0
1650380040000|2022-04-19 14:54:00|171.29|168.89|171.49|169.09|171.49|169.09|171.29|168.89|0
1650380050000|2022-04-19 14:54:10|171.43|169.03|171.49|169.09|171.49|169.09|171.43|169.03|0
1650380060000|2022-04-19 14:54:20|171.43|169.03|171.36|168.96|171.43|169.03|171.36|168.96|0
1650380070000|2022-04-19 14:54:30|171.33|168.93|171.49|169.09|171.49|169.09|171.29|168.89|0
1650380080000|2022-04-19 14:54:40|171.56|169.16|171.56|169.16|171.56|169.16|171.56|169.16|0
1650380090000|2022-04-19 14:54:50|171.63|169.23|171.76|169.36|171.76|169.36|171.63|169.23|0
1650380100000|2022-04-19 14:55:00|171.69|169.29|171.69|169.29|171.76|169.36|171.63|169.23|0
1650380110000|2022-04-19 14:55:10|171.83|169.43|171.83|169.43|171.96|169.56|171.83|169.43|0
1650380120000|2022-04-19 14:55:20|171.73|169.33|171.49|169.09|171.73|169.33|171.49|169.09|0
1650380130000|2022-04-19 14:55:30|171.56|169.16|171.49|169.09|171.56|169.16|171.49|169.09|0
1650380140000|2022-04-19 14:55:40|171.56|169.16|171.49|169.09|171.56|169.16|171.49|169.09|0
1650380150000|2022-04-19 14:55:50|171.42|169.02|171.36|168.96|171.42|169.02|171.29|168.89|0
1650380160000|2022-04-19 14:56:00|171.42|169.02|171.42|169.02|171.42|169.02|171.42|169.02|0
1650380170000|2022-04-19 14:56:10|171.49|169.09|171.56|169.16|171.56|169.16|171.42|169.02|0
1650380180000|2022-04-19 14:56:20|171.69|169.29|171.63|169.23|171.69|169.29|171.56|169.16|0
1650380190000|2022-04-19 14:56:30|171.56|169.16|171.69|169.29|171.69|169.29|171.56|169.16|0
1650380200000|2022-04-19 14:56:40|171.56|169.16|171.49|169.09|171.56|169.16|171.49|169.09|0
1650380210000|2022-04-19 14:56:50|171.56|169.16|171.56|169.16|171.62|169.22|171.56|169.16|0
1650380220000|2022-04-19 14:57:00|171.53|169.13|171.36|168.96|171.56|169.16|171.36|168.96|0
1650380230000|2022-04-19 14:57:10|171.42|169.02|171.36|168.96|171.42|169.02|171.29|168.89|0
1650380240000|2022-04-19 14:57:20|171.09|168.69|170.96|168.56|171.09|168.69|170.96|168.56|0
1650380250000|2022-04-19 14:57:30|170.82|168.42|170.89|168.49|170.89|168.49|170.82|168.42|0
1650380260000|2022-04-19 14:57:40|170.96|168.56|171.16|168.76|171.16|168.76|170.96|168.56|0
1650380270000|2022-04-19 14:57:50|171.09|168.69|170.96|168.56|171.16|168.76|170.96|168.56|0
1650380280000|2022-04-19 14:58:00|170.86|168.46|170.69|168.29|170.86|168.46|170.69|168.29|0
1650380290000|2022-04-19 14:58:10|170.62|168.22|170.82|168.42|170.89|168.49|170.62|168.22|0
1650380300000|2022-04-19 14:58:20|170.76|168.36|171.09|168.69|171.09|168.69|170.76|168.36|0
1650380310000|2022-04-19 14:58:30|171.02|168.62|170.96|168.56|171.09|168.69|170.96|168.56|0
1650380320000|2022-04-19 14:58:40|171.02|168.62|171.02|168.62|171.02|168.62|171.02|168.62|0
1650380330000|2022-04-19 14:58:50|170.96|168.56|171.16|168.76|171.16|168.76|170.96|168.56|0
1650380340000|2022-04-19 14:59:00|171.22|168.82|171.29|168.89|171.29|168.89|171.22|168.82|0
1650380350000|2022-04-19 14:59:10|171.42|169.02|171.42|169.02|171.42|169.02|171.42|169.02|0
1650380360000|2022-04-19 14:59:20|171.36|168.96|171.36|168.96|171.42|169.02|171.36|168.96|0
1650380370000|2022-04-19 14:59:30|171.42|169.02|171.49|169.09|171.49|169.09|171.42|169.02|0
1650380380000|2022-04-19 14:59:40|171.42|169.02|171.46|169.06|171.46|169.06|171.42|169.02|0
1650380390000|2022-04-19 14:59:50|171.49|169.09|171.42|169.02|171.49|169.09|171.42|169.02|0
1650380400000|2022-04-19 15:00:00|171.56|169.16|171.62|169.22|171.62|169.22|171.56|169.16|0
1650380410000|2022-04-19 15:00:10|171.56|169.16|171.89|169.49|171.89|169.49|171.56|169.16|0
1650380420000|2022-04-19 15:00:20|171.82|169.42|172.94|170.54|172.94|170.54|171.82|169.42|0
1650380430000|2022-04-19 15:00:30|173.28|170.88|173.41|171.01|173.41|171.01|173.28|170.88|0
1650380440000|2022-04-19 15:00:40|173.55|171.15|173.48|171.08|173.55|171.15|173.41|171.01|0
1650380450000|2022-04-19 15:00:50|173.41|171.01|173.35|170.95|173.41|171.01|173.35|170.95|0
1650380460000|2022-04-19 15:01:00|173.28|170.88|173.28|170.88|173.28|170.88|173.21|170.81|0
1650380470000|2022-04-19 15:01:10|173.35|170.95|173.41|171.01|173.48|171.08|173.35|170.95|0
1650380480000|2022-04-19 15:01:20|173.35|170.95|173.21|170.81|173.41|171.01|173.21|170.81|0
1650380490000|2022-04-19 15:01:30|173.15|170.75|173.21|170.81|173.21|170.81|173.15|170.75|0
1650380510000|2022-04-19 15:01:50|173.15|170.75|173.15|170.75|173.21|170.81|173.15|170.75|0
1650380520000|2022-04-19 15:02:00|173.14|170.74|173.21|170.81|173.28|170.88|173.14|170.74|0
1650380530000|2022-04-19 15:02:10|173.28|170.88|173.18|170.78|173.28|170.88|173.18|170.78|0
1650380540000|2022-04-19 15:02:20|173.14|170.74|172.74|170.34|173.14|170.74|172.74|170.34|0
1650380550000|2022-04-19 15:02:30|172.81|170.41|172.88|170.48|172.88|170.48|172.81|170.41|0
1650380560000|2022-04-19 15:02:40|172.94|170.54|173.01|170.61|173.01|170.61|172.94|170.54|0
1650380570000|2022-04-19 15:02:50|172.94|170.54|172.88|170.48|172.94|170.54|172.88|170.48|0
1650380580000|2022-04-19 15:03:00|172.94|170.54|172.88|170.48|172.94|170.54|172.88|170.48|0
1650380590000|2022-04-19 15:03:10|172.61|170.21|172.54|170.14|172.61|170.21|172.54|170.14|0
1650380600000|2022-04-19 15:03:20|172.61|170.21|172.47|170.07|172.61|170.21|172.47|170.07|0
1650380610000|2022-04-19 15:03:30|172.41|170.01|172.34|169.94|172.41|170.01|172.34|169.94|0
1650380620000|2022-04-19 15:03:40|172.47|170.07|172.61|170.21|172.61|170.21|172.47|170.07|0
1650380630000|2022-04-19 15:03:50|172.67|170.27|172.67|170.27|172.67|170.27|172.67|170.27|0
1650380640000|2022-04-19 15:04:00|172.61|170.21|172.47|170.07|172.61|170.21|172.47|170.07|0
1650380650000|2022-04-19 15:04:10|172.54|170.14|172.54|170.14|172.61|170.21|172.47|170.07|0
1650380660000|2022-04-19 15:04:20|172.41|170.01|172.41|170.01|172.41|170.01|172.41|170.01|0
1650380670000|2022-04-19 15:04:30|172.47|170.07|172.41|170.01|172.47|170.07|172.41|170.01|0
1650380680000|2022-04-19 15:04:40|172.47|170.07|172.27|169.87|172.47|170.07|172.27|169.87|0
1650380690000|2022-04-19 15:04:50|172.34|169.94|172.27|169.87|172.34|169.94|172.2|169.8|0
1650380700000|2022-04-19 15:05:00|172.2|169.8|172.2|169.8|172.34|169.94|172.2|169.8|0
1650380710000|2022-04-19 15:05:10|172.41|170.01|172.4|170|172.41|170.01|172.4|170|0
1650380720000|2022-04-19 15:05:20|172.47|170.07|172.4|170|172.47|170.07|172.34|169.94|0
1650380730000|2022-04-19 15:05:30|172.34|169.94|172.4|170|172.47|170.07|172.34|169.94|0
1650380740000|2022-04-19 15:05:40|172.34|169.94|172.47|170.07|172.47|170.07|172.34|169.94|0
1650380750000|2022-04-19 15:05:50|172.4|170|172.34|169.94|172.4|170|172.34|169.94|0
1650380760000|2022-04-19 15:06:00|172.27|169.87|172.27|169.87|172.27|169.87|172.2|169.8|0
1650380770000|2022-04-19 15:06:10|172.2|169.8|172.07|169.67|172.24|169.84|172.07|169.67|0
1650380780000|2022-04-19 15:06:20|172|169.6|172|169.6|172.07|169.67|172|169.6|0
1650380790000|2022-04-19 15:06:30|171.94|169.54|171.8|169.4|171.94|169.54|171.8|169.4|0
1650380810000|2022-04-19 15:06:50|171.74|169.34|171.87|169.47|171.87|169.47|171.74|169.34|0
1650380820000|2022-04-19 15:07:00|171.8|169.4|171.53|169.13|171.8|169.4|171.53|169.13|0
1650380830000|2022-04-19 15:07:10|171.47|169.07|171.53|169.13|171.53|169.13|171.47|169.07|0
1650380840000|2022-04-19 15:07:20|171.47|169.07|171.47|169.07|171.53|169.13|171.47|169.07|0
1650380850000|2022-04-19 15:07:30|171.6|169.2|171.6|169.2|171.67|169.27|171.6|169.2|0
1650380860000|2022-04-19 15:07:40|171.53|169.13|171.33|168.93|171.53|169.13|171.33|168.93|0
1650380870000|2022-04-19 15:07:50|171.4|169|171.47|169.07|171.47|169.07|171.4|169|0
1650380880000|2022-04-19 15:08:00|171.4|169|171.4|169|171.47|169.07|171.4|169|0
1650380890000|2022-04-19 15:08:10|171.33|168.93|171.33|168.93|171.33|168.93|171.27|168.87|0
1650380900000|2022-04-19 15:08:20|171.4|169|171.33|168.93|171.4|169|171.27|168.87|0
1650380910000|2022-04-19 15:08:30|171.4|169|171.47|169.07|171.47|169.07|171.4|169|0
1650380920000|2022-04-19 15:08:40|171.4|169|171.47|169.07|171.47|169.07|171.4|169|0
1650380930000|2022-04-19 15:08:50|171.4|169|171.27|168.87|171.4|169|171.27|168.87|0
1650380940000|2022-04-19 15:09:00|171.33|168.93|171.4|169|171.4|169|171.33|168.93|0
1650380950000|2022-04-19 15:09:10|171.47|169.07|171.47|169.07|171.47|169.07|171.4|169|0
1650380960000|2022-04-19 15:09:20|171.53|169.13|171.67|169.27|171.67|169.27|171.53|169.13|0
1650380970000|2022-04-19 15:09:30|171.73|169.33|171.87|169.47|171.87|169.47|171.73|169.33|0
1650380980000|2022-04-19 15:09:40|172.07|169.67|172|169.6|172.07|169.67|171.93|169.53|0
1650380990000|2022-04-19 15:09:50|171.93|169.53|171.87|169.47|171.93|169.53|171.8|169.4|0
1650381000000|2022-04-19 15:10:00|171.8|169.4|171.73|169.33|171.93|169.53|171.73|169.33|0
1650381010000|2022-04-19 15:10:10|171.67|169.27|171.67|169.27|171.73|169.33|171.67|169.27|0
1650381020000|2022-04-19 15:10:20|171.73|169.33|171.87|169.47|171.87|169.47|171.73|169.33|0
1650381030000|2022-04-19 15:10:30|171.93|169.53|172|169.6|172|169.6|171.93|169.53|0
1650381040000|2022-04-19 15:10:40|171.93|169.53|171.93|169.53|172|169.6|171.93|169.53|0
1650381060000|2022-04-19 15:11:00|172.07|169.67|171.93|169.53|172.13|169.73|171.93|169.53|0
1650381070000|2022-04-19 15:11:10|171.87|169.47|172.13|169.73|172.13|169.73|171.87|169.47|0
1650381080000|2022-04-19 15:11:20|172|169.6|172.07|169.67|172.07|169.67|172|169.6|0
1650381090000|2022-04-19 15:11:30|172.13|169.73|172.13|169.73|172.13|169.73|172.07|169.67|0
1650381100000|2022-04-19 15:11:40|172.07|169.67|171.87|169.47|172.07|169.67|171.87|169.47|0
1650381110000|2022-04-19 15:11:50|171.93|169.53|172|169.6|172|169.6|171.93|169.53|0
1650381120000|2022-04-19 15:12:00|172.07|169.67|172.2|169.8|172.2|169.8|172.07|169.67|0
1650381130000|2022-04-19 15:12:10|172.13|169.73|172.2|169.8|172.27|169.87|172.13|169.73|0
1650381140000|2022-04-19 15:12:20|172.13|169.73|172|169.6|172.13|169.73|172|169.6|0
1650381150000|2022-04-19 15:12:30|172.07|169.67|172.17|169.77|172.2|169.8|172.07|169.67|0
1650381160000|2022-04-19 15:12:40|172.2|169.8|172.2|169.8|172.2|169.8|172.2|169.8|0
1650381170000|2022-04-19 15:12:50|172.07|169.67|172.13|169.73|172.13|169.73|172|169.6|0
1650381180000|2022-04-19 15:13:00|172.07|169.67|171.93|169.53|172.07|169.67|171.93|169.53|0
1650381190000|2022-04-19 15:13:10|171.87|169.47|171.67|169.27|171.87|169.47|171.6|169.2|0
1650381200000|2022-04-19 15:13:20|171.73|169.33|171.73|169.33|171.73|169.33|171.67|169.27|0
1650381210000|2022-04-19 15:13:30|171.87|169.47|171.8|169.4|171.87|169.47|171.73|169.33|0
1650381220000|2022-04-19 15:13:40|171.73|169.33|171.8|169.4|171.93|169.53|171.73|169.33|0
1650381230000|2022-04-19 15:13:50|171.67|169.27|171.67|169.27|171.67|169.27|171.63|169.23|0
1650381240000|2022-04-19 15:14:00|171.8|169.4|171.8|169.4|171.8|169.4|171.8|169.4|0
1650381250000|2022-04-19 15:14:10|171.87|169.47|171.87|169.47|171.93|169.53|171.87|169.47|0
1650381260000|2022-04-19 15:14:20|171.9|169.5|171.8|169.4|171.93|169.53|171.8|169.4|0
1650381270000|2022-04-19 15:14:30|171.87|169.47|171.93|169.53|171.93|169.53|171.87|169.47|0
1650381280000|2022-04-19 15:14:40|171.87|169.47|171.93|169.53|171.93|169.53|171.8|169.4|0
1650381290000|2022-04-19 15:14:50|172|169.6|172.07|169.67|172.07|169.67|172|169.6|0
1650381300000|2022-04-19 15:15:00|172|169.6|171.87|169.47|172|169.6|171.87|169.47|0
1650381310000|2022-04-19 15:15:10|172.07|169.67|171.93|169.53|172.07|169.67|171.93|169.53|0
1650381320000|2022-04-19 15:15:20|171.87|169.47|171.6|169.2|171.87|169.47|171.6|169.2|0
1650381330000|2022-04-19 15:15:30|171.66|169.26|171.53|169.13|171.66|169.26|171.53|169.13|0
1650381340000|2022-04-19 15:15:40|171.46|169.06|171.26|168.86|171.46|169.06|171.26|168.86|0
1650381350000|2022-04-19 15:15:50|171.2|168.8|170.8|168.4|171.2|168.8|170.8|168.4|0
1650381360000|2022-04-19 15:16:00|170.73|168.33|170.6|168.2|170.73|168.33|170.53|168.13|0
1650381370000|2022-04-19 15:16:10|170.73|168.33|170.8|168.4|170.8|168.4|170.6|168.2|0
1650381380000|2022-04-19 15:16:20|170.86|168.46|170.86|168.46|170.86|168.46|170.86|168.46|0
1650381390000|2022-04-19 15:16:30|170.8|168.4|170.93|168.53|170.93|168.53|170.8|168.4|0
1650381400000|2022-04-19 15:16:40|171.06|168.66|171.26|168.86|171.26|168.86|171.06|168.66|0
1650381410000|2022-04-19 15:16:50|171.4|169|171.46|169.06|171.53|169.13|171.33|168.93|0
1650381420000|2022-04-19 15:17:00|171.66|169.26|171.8|169.4|171.8|169.4|171.66|169.26|0
1650381430000|2022-04-19 15:17:10|171.86|169.46|171.93|169.53|171.93|169.53|171.86|169.46|0
1650381440000|2022-04-19 15:17:20|171.86|169.46|171.73|169.33|171.86|169.46|171.73|169.33|0
1650381450000|2022-04-19 15:17:30|171.8|169.4|171.86|169.46|171.86|169.46|171.73|169.33|0
1650381460000|2022-04-19 15:17:40|171.73|169.33|171.86|169.46|171.86|169.46|171.73|169.33|0
1650381470000|2022-04-19 15:17:50|171.8|169.4|171.8|169.4|171.86|169.46|171.8|169.4|0
1650381480000|2022-04-19 15:18:00|171.86|169.46|171.93|169.53|171.93|169.53|171.83|169.43|0
1650381490000|2022-04-19 15:18:10|172|169.6|171.93|169.53|172|169.6|171.93|169.53|0
1650381500000|2022-04-19 15:18:20|172|169.6|171.9|169.5|172|169.6|171.86|169.46|0
1650381510000|2022-04-19 15:18:30|171.86|169.46|172.06|169.66|172.06|169.66|171.86|169.46|0
1650381520000|2022-04-19 15:18:40|172|169.6|171.86|169.46|172|169.6|171.86|169.46|0
1650381530000|2022-04-19 15:18:50|171.93|169.53|172|169.6|172|169.6|171.93|169.53|0
1650381540000|2022-04-19 15:19:00|171.93|169.53|171.86|169.46|171.97|169.57|171.86|169.46|0
1650381550000|2022-04-19 15:19:10|172.06|169.66|172.06|169.66|172.06|169.66|172.06|169.66|0
1650381560000|2022-04-19 15:19:20|172.13|169.73|172.26|169.86|172.26|169.86|172.13|169.73|0
1650381570000|2022-04-19 15:19:30|172.2|169.8|172.2|169.8|172.2|169.8|172.13|169.73|0
1650381580000|2022-04-19 15:19:40|172.26|169.86|172.2|169.8|172.26|169.86|172.2|169.8|0
1650381590000|2022-04-19 15:19:50|172.26|169.86|172.13|169.73|172.26|169.86|172.13|169.73|0
1650381600000|2022-04-19 15:20:00|172.06|169.66|172.33|169.93|172.33|169.93|172.06|169.66|0
1650381610000|2022-04-19 15:20:10|172.26|169.86|172.4|170|172.4|170|172.26|169.86|0
1650381620000|2022-04-19 15:20:20|172.47|170.07|172.47|170.07|172.53|170.13|172.47|170.07|0
1650381630000|2022-04-19 15:20:30|172.53|170.13|172.33|169.93|172.53|170.13|172.33|169.93|0
1650381640000|2022-04-19 15:20:40|172.26|169.86|172.2|169.8|172.26|169.86|172.2|169.8|0
1650381660000|2022-04-19 15:21:00|172.26|169.86|172.33|169.93|172.33|169.93|172.26|169.86|0
1650381670000|2022-04-19 15:21:10|172.37|169.97|172.4|170|172.4|170|172.33|169.93|0
1650381680000|2022-04-19 15:21:20|172.26|169.86|172.33|169.93|172.33|169.93|172.26|169.86|0
1650381690000|2022-04-19 15:21:30|172.26|169.86|172.06|169.66|172.26|169.86|172.06|169.66|0
1650381700000|2022-04-19 15:21:40|171.86|169.46|171.8|169.4|171.86|169.46|171.8|169.4|0
1650381720000|2022-04-19 15:22:00|171.73|169.33|171.66|169.26|171.8|169.4|171.66|169.26|0
1650381730000|2022-04-19 15:22:10|171.53|169.13|171.46|169.06|171.53|169.13|171.26|168.86|0
1650381740000|2022-04-19 15:22:20|171.33|168.93|171.33|168.93|171.39|168.99|171.26|168.86|0
1650381750000|2022-04-19 15:22:30|171.39|168.99|171.46|169.06|171.53|169.13|171.33|168.93|0
1650381760000|2022-04-19 15:22:40|171.53|169.13|171.66|169.26|171.66|169.26|171.46|169.06|0
1650381770000|2022-04-19 15:22:50|171.73|169.33|171.59|169.19|171.73|169.33|171.59|169.19|0
1650381780000|2022-04-19 15:23:00|171.39|168.99|171.39|168.99|171.39|168.99|171.33|168.93|0
1650381790000|2022-04-19 15:23:10|171.36|168.96|171.26|168.86|171.36|168.96|171.26|168.86|0
1650381800000|2022-04-19 15:23:20|171.19|168.79|171.33|168.93|171.39|168.99|171.19|168.79|0
1650381810000|2022-04-19 15:23:30|171.26|168.86|171.13|168.73|171.26|168.86|171.06|168.66|0
1650381820000|2022-04-19 15:23:40|171.06|168.66|171.13|168.73|171.13|168.73|171.06|168.66|0
1650381830000|2022-04-19 15:23:50|171.06|168.66|170.93|168.53|171.06|168.66|170.93|168.53|0
1650381840000|2022-04-19 15:24:00|170.86|168.46|170.79|168.39|170.86|168.46|170.79|168.39|0
1650381850000|2022-04-19 15:24:10|170.73|168.33|170.66|168.26|170.73|168.33|170.6|168.2|0
1650381860000|2022-04-19 15:24:20|170.59|168.19|170.53|168.13|170.59|168.19|170.53|168.13|0
1650381870000|2022-04-19 15:24:30|170.59|168.19|170.66|168.26|170.66|168.26|170.59|168.19|0
1650381880000|2022-04-19 15:24:40|170.73|168.33|170.66|168.26|170.73|168.33|170.66|168.26|0
1650381890000|2022-04-19 15:24:50|170.59|168.19|170.59|168.19|170.59|168.19|170.53|168.13|0
1650381900000|2022-04-19 15:25:00|170.66|168.26|170.73|168.33|170.73|168.33|170.66|168.26|0
1650381910000|2022-04-19 15:25:10|170.66|168.26|170.73|168.33|170.73|168.33|170.66|168.26|0
1650381920000|2022-04-19 15:25:20|170.79|168.39|170.93|168.53|170.93|168.53|170.79|168.39|0
1650381930000|2022-04-19 15:25:30|170.79|168.39|170.86|168.46|170.86|168.46|170.79|168.39|0
1650381940000|2022-04-19 15:25:40|170.93|168.53|170.79|168.39|170.93|168.53|170.79|168.39|0
1650381950000|2022-04-19 15:25:50|170.73|168.33|171.06|168.66|171.06|168.66|170.73|168.33|0
1650381960000|2022-04-19 15:26:00|170.99|168.59|170.99|168.59|170.99|168.59|170.99|168.59|0
1650381970000|2022-04-19 15:26:10|171.06|168.66|171.13|168.73|171.13|168.73|171.06|168.66|0
1650381980000|2022-04-19 15:26:20|171.19|168.79|171.19|168.79|171.19|168.79|171.13|168.73|0
1650381990000|2022-04-19 15:26:30|171.33|168.93|171.33|168.93|171.39|168.99|171.33|168.93|0
1650382000000|2022-04-19 15:26:40|171.26|168.86|171.39|168.99|171.39|168.99|171.26|168.86|0
1650382010000|2022-04-19 15:26:50|171.26|168.86|171.33|168.93|171.33|168.93|171.19|168.79|0
1650382020000|2022-04-19 15:27:00|171.39|168.99|171.36|168.96|171.39|168.99|171.26|168.86|0
1650382030000|2022-04-19 15:27:10|171.39|168.99|171.53|169.13|171.53|169.13|171.39|168.99|0
1650382040000|2022-04-19 15:27:20|171.59|169.19|171.46|169.06|171.59|169.19|171.46|169.06|0
1650382050000|2022-04-19 15:27:30|171.39|168.99|171.33|168.93|171.39|168.99|171.33|168.93|0
1650382060000|2022-04-19 15:27:40|171.26|168.86|171.39|168.99|171.46|169.06|171.26|168.86|0
1650382070000|2022-04-19 15:27:50|171.46|169.06|171.46|169.06|171.46|169.06|171.46|169.06|0
1650382080000|2022-04-19 15:28:00|171.53|169.13|171.26|168.86|171.53|169.13|171.26|168.86|0
1650382090000|2022-04-19 15:28:10|171.33|168.93|172.03|169.63|172.09|169.69|171.33|168.93|0
1650382100000|2022-04-19 15:28:20|172.09|169.69|172.03|169.63|172.09|169.69|172.03|169.63|0
1650382110000|2022-04-19 15:28:30|170.83|168.43|170.77|168.37|170.9|168.5|170.77|168.37|0
1650382120000|2022-04-19 15:28:40|170.83|168.43|170.83|168.43|170.97|168.57|170.83|168.43|0
1650382130000|2022-04-19 15:28:50|170.7|168.3|170.7|168.3|170.7|168.3|170.7|168.3|0
1650382140000|2022-04-19 15:29:00|170.63|168.23|170.5|168.1|170.7|168.3|170.5|168.1|0
1650382150000|2022-04-19 15:29:10|170.44|168.04|170.44|168.04|170.44|168.04|170.37|167.97|0
1650382160000|2022-04-19 15:29:20|170.57|168.17|170.63|168.23|170.63|168.23|170.57|168.17|0
1650382170000|2022-04-19 15:29:30|170.57|168.17|170.37|167.97|170.57|168.17|170.37|167.97|0
1650382180000|2022-04-19 15:29:40|170.3|167.9|170.3|167.9|170.3|167.9|170.3|167.9|0
1650382190000|2022-04-19 15:29:50|170.37|167.97|170.37|167.97|170.43|168.03|170.37|167.97|0
1650382200000|2022-04-19 15:30:00|170.5|168.1|170.43|168.03|170.5|168.1|170.43|168.03|0
1650382210000|2022-04-19 15:30:10|170.3|167.9|170.1|167.7|170.3|167.9|170.04|167.64|0
1650382220000|2022-04-19 15:30:20|170.24|167.84|170.63|168.23|170.63|168.23|170.24|167.84|0
1650382230000|2022-04-19 15:30:30|170.5|168.1|170.37|167.97|170.5|168.1|170.37|167.97|0
1650382240000|2022-04-19 15:30:40|170.43|168.03|170.5|168.1|170.5|168.1|170.43|168.03|0
1650382250000|2022-04-19 15:30:50|170.6|168.2|170.7|168.3|170.7|168.3|170.6|168.2|0
1650382260000|2022-04-19 15:31:00|170.63|168.23|170.7|168.3|170.7|168.3|170.63|168.23|0
1650382270000|2022-04-19 15:31:10|170.63|168.23|170.5|168.1|170.7|168.3|170.5|168.1|0
1650382280000|2022-04-19 15:31:20|170.43|168.03|170.5|168.1|170.5|168.1|170.43|168.03|0
1650382290000|2022-04-19 15:31:30|170.43|168.03|170.57|168.17|170.57|168.17|170.43|168.03|0
1650382300000|2022-04-19 15:31:40|170.5|168.1|170.5|168.1|170.57|168.17|170.43|168.03|0
1650382310000|2022-04-19 15:31:50|170.4|168|170.53|168.13|170.57|168.17|170.4|168|0
1650382320000|2022-04-19 15:32:00|170.63|168.23|170.83|168.43|170.83|168.43|170.63|168.23|0
1650382330000|2022-04-19 15:32:10|170.97|168.57|170.97|168.57|171.03|168.63|170.97|168.57|0
1650382340000|2022-04-19 15:32:20|171.03|168.63|171.1|168.7|171.1|168.7|171.03|168.63|0
1650382350000|2022-04-19 15:32:30|171.03|168.63|170.97|168.57|171.03|168.63|170.97|168.57|0
1650382360000|2022-04-19 15:32:40|171.03|168.63|170.83|168.43|171.03|168.63|170.83|168.43|0
1650382370000|2022-04-19 15:32:50|171.03|168.63|171.03|168.63|171.03|168.63|171.03|168.63|0
1650382380000|2022-04-19 15:33:00|171.1|168.7|171.2|168.8|171.2|168.8|171.1|168.7|0
1650382390000|2022-04-19 15:33:10|171.23|168.83|171.23|168.83|171.23|168.83|171.17|168.77|0
1650382400000|2022-04-19 15:33:20|171.3|168.9|171.23|168.83|171.3|168.9|171.23|168.83|0
1650382410000|2022-04-19 15:33:30|171.2|168.8|171.23|168.83|171.3|168.9|171.17|168.77|0
1650382420000|2022-04-19 15:33:40|171.3|168.9|171.33|168.93|171.37|168.97|171.3|168.9|0
1650382430000|2022-04-19 15:33:50|171.43|169.03|171.43|169.03|171.5|169.1|171.43|169.03|0
1650382440000|2022-04-19 15:34:00|171.37|168.97|171.43|169.03|171.43|169.03|171.23|168.83|0
1650382450000|2022-04-19 15:34:10|171.5|169.1|171.63|169.23|171.63|169.23|171.5|169.1|0
1650382460000|2022-04-19 15:34:20|171.57|169.17|171.37|168.97|171.57|169.17|171.37|168.97|0
1650382470000|2022-04-19 15:34:30|171.3|168.9|171.43|169.03|171.5|169.1|171.3|168.9|0
1650382480000|2022-04-19 15:34:40|171.4|169|171.37|168.97|171.4|169|171.3|168.9|0
1650382490000|2022-04-19 15:34:50|171.3|168.9|171.3|168.9|171.43|169.03|171.3|168.9|0
1650382500000|2022-04-19 15:35:00|171.23|168.83|171.1|168.7|171.3|168.9|171.1|168.7|0
1650382510000|2022-04-19 15:35:10|170.97|168.57|171.17|168.77|171.17|168.77|170.97|168.57|0
1650382520000|2022-04-19 15:35:20|171.3|168.9|171.3|168.9|171.37|168.97|171.3|168.9|0
1650382530000|2022-04-19 15:35:30|171.33|168.93|171.3|168.9|171.37|168.97|171.3|168.9|0
1650382540000|2022-04-19 15:35:40|171.37|168.97|171.3|168.9|171.37|168.97|171.3|168.9|0
1650382550000|2022-04-19 15:35:50|171.23|168.83|171.03|168.63|171.23|168.83|171.03|168.63|0
1650382560000|2022-04-19 15:36:00|170.96|168.56|170.9|168.5|170.96|168.56|170.83|168.43|0
1650382570000|2022-04-19 15:36:10|170.96|168.56|171.43|169.03|171.43|169.03|170.96|168.56|0
1650382580000|2022-04-19 15:36:20|171.36|168.96|171.36|168.96|171.43|169.03|171.3|168.9|0
1650382590000|2022-04-19 15:36:30|171.3|168.9|171.3|168.9|171.36|168.96|171.3|168.9|0
1650382600000|2022-04-19 15:36:40|171.36|168.96|171.3|168.9|171.36|168.96|171.3|168.9|0
1650382610000|2022-04-19 15:36:50|171.36|168.96|171.3|168.9|171.36|168.96|171.3|168.9|0
1650382620000|2022-04-19 15:37:00|171.23|168.83|171.3|168.9|171.36|168.96|171.23|168.83|0
1650382630000|2022-04-19 15:37:10|171.36|168.96|171.3|168.9|171.36|168.96|171.3|168.9|0
1650382640000|2022-04-19 15:37:20|171.36|168.96|171.23|168.83|171.36|168.96|171.23|168.83|0
1650382650000|2022-04-19 15:37:30|171.2|168.8|171.1|168.7|171.2|168.8|171.1|168.7|0
1650382660000|2022-04-19 15:37:40|171.13|168.73|171.23|168.83|171.23|168.83|171.13|168.73|0
1650382670000|2022-04-19 15:37:50|171.3|168.9|171.1|168.7|171.3|168.9|171.1|168.7|0
1650382680000|2022-04-19 15:38:00|171.03|168.63|171.03|168.63|171.07|168.67|171.03|168.63|0
1650382690000|2022-04-19 15:38:10|170.96|168.56|171.1|168.7|171.1|168.7|170.96|168.56|0
1650382700000|2022-04-19 15:38:20|171.16|168.76|171.1|168.7|171.16|168.76|171.1|168.7|0
1650382710000|2022-04-19 15:38:30|170.9|168.5|170.76|168.36|170.9|168.5|170.7|168.3|0
1650382720000|2022-04-19 15:38:40|170.9|168.5|170.83|168.43|170.9|168.5|170.83|168.43|0
1650382730000|2022-04-19 15:38:50|170.86|168.46|170.86|168.46|170.86|168.46|170.86|168.46|0
1650382740000|2022-04-19 15:39:00|170.96|168.56|171.03|168.63|171.03|168.63|170.96|168.56|0
1650382750000|2022-04-19 15:39:10|170.9|168.5|170.76|168.36|170.96|168.56|170.76|168.36|0
1650382760000|2022-04-19 15:39:20|170.83|168.43|170.7|168.3|170.83|168.43|170.7|168.3|0
1650382770000|2022-04-19 15:39:30|170.76|168.36|170.83|168.43|170.9|168.5|170.76|168.36|0
1650382780000|2022-04-19 15:39:40|170.76|168.36|170.63|168.23|170.76|168.36|170.63|168.23|0
1650382790000|2022-04-19 15:39:50|170.5|168.1|170.23|167.83|170.5|168.1|170.23|167.83|0
1650382800000|2022-04-19 15:40:00|170.3|167.9|170.36|167.96|170.43|168.03|170.3|167.9|0
1650382810000|2022-04-19 15:40:10|170.56|168.16|170.56|168.16|170.56|168.16|170.56|168.16|0
1650382820000|2022-04-19 15:40:20|170.5|168.1|170.5|168.1|170.5|168.1|170.43|168.03|0
1650382830000|2022-04-19 15:40:30|170.36|167.96|170.63|168.23|170.63|168.23|170.36|167.96|0
1650382840000|2022-04-19 15:40:40|170.56|168.16|170.53|168.13|170.56|168.16|170.53|168.13|0
1650382850000|2022-04-19 15:40:50|170.5|168.1|170.36|167.96|170.56|168.16|170.36|167.96|0
1650382860000|2022-04-19 15:41:00|170.3|167.9|170.43|168.03|170.43|168.03|170.3|167.9|0
1650382870000|2022-04-19 15:41:10|170.36|167.96|170.36|167.96|170.36|167.96|170.36|167.96|0
1650382880000|2022-04-19 15:41:20|170.46|168.06|170.36|167.96|170.5|168.1|170.36|167.96|0
1650382890000|2022-04-19 15:41:30|170.3|167.9|170.36|167.96|170.36|167.96|170.3|167.9|0
1650382900000|2022-04-19 15:41:40|170.16|167.76|170.23|167.83|170.23|167.83|170.16|167.76|0
1650382910000|2022-04-19 15:41:50|170.03|167.63|170.03|167.63|170.03|167.63|170.03|167.63|0
1650382920000|2022-04-19 15:42:00|170.16|167.76|170.36|167.96|170.36|167.96|170.16|167.76|0
1650382930000|2022-04-19 15:42:10|170.5|168.1|170.5|168.1|170.56|168.16|170.5|168.1|0
1650382940000|2022-04-19 15:42:20|170.56|168.16|170.56|168.16|170.56|168.16|170.5|168.1|0
1650382950000|2022-04-19 15:42:30|170.5|168.1|170.36|167.96|170.5|168.1|170.33|167.93|0
1650382960000|2022-04-19 15:42:40|170.3|167.9|170.1|167.7|170.36|167.96|170.1|167.7|0
1650382970000|2022-04-19 15:42:50|170.16|167.76|170.1|167.7|170.16|167.76|170.1|167.7|0
1650382980000|2022-04-19 15:43:00|170.03|167.63|169.9|167.5|170.03|167.63|169.9|167.5|0
1650382990000|2022-04-19 15:43:10|169.96|167.56|169.96|167.56|170.03|167.63|169.96|167.56|0
1650383000000|2022-04-19 15:43:20|170.03|167.63|170.03|167.63|170.1|167.7|170.03|167.63|0
1650383010000|2022-04-19 15:43:30|169.96|167.56|169.96|167.56|169.96|167.56|169.96|167.56|0
1650383020000|2022-04-19 15:43:40|170.03|167.63|170.03|167.63|170.03|167.63|170.03|167.63|0
1650383030000|2022-04-19 15:43:50|169.96|167.56|170.16|167.76|170.16|167.76|169.9|167.5|0
1650383040000|2022-04-19 15:44:00|170.1|167.7|170.16|167.76|170.16|167.76|170.1|167.7|0
1650383050000|2022-04-19 15:44:10|170.23|167.83|170.23|167.83|170.36|167.96|170.23|167.83|0
1650383060000|2022-04-19 15:44:20|170.16|167.76|170.36|167.96|170.36|167.96|170.16|167.76|0
1650383070000|2022-04-19 15:44:30|170.3|167.9|170.3|167.9|170.36|167.96|170.3|167.9|0
1650383080000|2022-04-19 15:44:40|170.23|167.83|170.16|167.76|170.23|167.83|170.16|167.76|0
1650383090000|2022-04-19 15:44:50|170.2|167.8|170.16|167.76|170.23|167.83|170.16|167.76|0
1650383100000|2022-04-19 15:45:00|170.1|167.7|170.03|167.63|170.16|167.76|170.03|167.63|0
1650383110000|2022-04-19 15:45:10|170.1|167.7|170.3|167.9|170.3|167.9|170.1|167.7|0
1650383120000|2022-04-19 15:45:20|170.1|167.7|170.23|167.83|170.23|167.83|170.1|167.7|0
1650383130000|2022-04-19 15:45:30|170.16|167.76|170.23|167.83|170.23|167.83|170.16|167.76|0
1650383140000|2022-04-19 15:45:40|170.29|167.89|170.16|167.76|170.29|167.89|170.16|167.76|0
1650383150000|2022-04-19 15:45:50|170.13|167.73|170.1|167.7|170.13|167.73|170.1|167.7|0
1650383160000|2022-04-19 15:46:00|170.03|167.63|170.03|167.63|170.1|167.7|170.03|167.63|0
1650383170000|2022-04-19 15:46:10|170.1|167.7|170.03|167.63|170.1|167.7|170.03|167.63|0
1650383180000|2022-04-19 15:46:20|170.1|167.7|170.2|167.8|170.2|167.8|170.1|167.7|0
1650383190000|2022-04-19 15:46:30|170.23|167.83|170.29|167.89|170.29|167.89|170.16|167.76|0
1650383200000|2022-04-19 15:46:40|170.23|167.83|170.23|167.83|170.29|167.89|170.23|167.83|0
1650383210000|2022-04-19 15:46:50|170.29|167.89|170.23|167.83|170.29|167.89|170.23|167.83|0
1650383220000|2022-04-19 15:47:00|170.16|167.76|170.29|167.89|170.29|167.89|170.16|167.76|0
1650383230000|2022-04-19 15:47:10|170.16|167.76|170.16|167.76|170.16|167.76|170.1|167.7|0
1650383240000|2022-04-19 15:47:20|170.13|167.73|170.23|167.83|170.23|167.83|170.13|167.73|0
1650383250000|2022-04-19 15:47:30|170.29|167.89|170.43|168.03|170.43|168.03|170.29|167.89|0
1650383260000|2022-04-19 15:47:40|170.49|168.09|170.49|168.09|170.49|168.09|170.49|168.09|0
1650383270000|2022-04-19 15:47:50|170.56|168.16|170.36|167.96|170.56|168.16|170.36|167.96|0
1650383280000|2022-04-19 15:48:00|170.29|167.89|170.23|167.83|170.36|167.96|170.23|167.83|0
1650383290000|2022-04-19 15:48:10|170.29|167.89|170.29|167.89|170.29|167.89|170.29|167.89|0
1650383300000|2022-04-19 15:48:20|170.36|167.96|170.23|167.83|170.36|167.96|170.23|167.83|0
1650383310000|2022-04-19 15:48:30|170.29|167.89|170.36|167.96|170.36|167.96|170.29|167.89|0
1650383320000|2022-04-19 15:48:40|170.29|167.89|170.23|167.83|170.36|167.96|170.23|167.83|0
1650383330000|2022-04-19 15:48:50|170.29|167.89|170.23|167.83|170.29|167.89|170.23|167.83|0
1650383340000|2022-04-19 15:49:00|170.29|167.89|170.36|167.96|170.36|167.96|170.23|167.83|0
1650383350000|2022-04-19 15:49:10|170.43|168.03|170.43|168.03|170.49|168.09|170.43|168.03|0
1650383360000|2022-04-19 15:49:20|170.49|168.09|170.56|168.16|170.56|168.16|170.49|168.09|0
1650383370000|2022-04-19 15:49:30|170.49|168.09|170.49|168.09|170.49|168.09|170.43|168.03|0
1650383380000|2022-04-19 15:49:40|170.43|168.03|170.29|167.89|170.43|168.03|170.29|167.89|0
1650383390000|2022-04-19 15:49:50|170.23|167.83|170.23|167.83|170.23|167.83|170.16|167.76|0
1650383400000|2022-04-19 15:50:00|170.16|167.76|170.09|167.69|170.16|167.76|170.09|167.69|0
1650383410000|2022-04-19 15:50:10|169.96|167.56|169.96|167.56|170.03|167.63|169.96|167.56|0
1650383420000|2022-04-19 15:50:20|170.09|167.69|170.03|167.63|170.13|167.73|170.03|167.63|0
1650383430000|2022-04-19 15:50:30|169.96|167.56|169.89|167.49|169.96|167.56|169.89|167.49|0
1650383440000|2022-04-19 15:50:40|169.86|167.46|169.83|167.43|169.86|167.46|169.76|167.36|0
1650383450000|2022-04-19 15:50:50|169.89|167.49|169.76|167.36|169.89|167.49|169.76|167.36|0
1650383460000|2022-04-19 15:51:00|169.7|167.3|169.7|167.3|169.76|167.36|169.7|167.3|0
1650383470000|2022-04-19 15:51:10|169.43|167.03|169.36|166.96|169.43|167.03|169.36|166.96|0
1650383480000|2022-04-19 15:51:20|169.23|166.83|169.43|167.03|169.43|167.03|169.23|166.83|0
1650383490000|2022-04-19 15:51:30|169.5|167.1|169.43|167.03|169.5|167.1|169.43|167.03|0
1650383500000|2022-04-19 15:51:40|169.36|166.96|169.3|166.9|169.36|166.96|169.23|166.83|0
1650383510000|2022-04-19 15:51:50|169.36|166.96|169.23|166.83|169.36|166.96|169.23|166.83|0
1650383520000|2022-04-19 15:52:00|169.1|166.7|169.17|166.77|169.17|166.77|169.1|166.7|0
1650383530000|2022-04-19 15:52:10|169.03|166.63|169.23|166.83|169.23|166.83|169.03|166.63|0
1650383540000|2022-04-19 15:52:20|169.17|166.77|169.17|166.77|169.17|166.77|169.17|166.77|0
1650383550000|2022-04-19 15:52:30|169.3|166.9|169.36|166.96|169.43|167.03|169.3|166.9|0
1650383560000|2022-04-19 15:52:40|169.43|167.03|169.36|166.96|169.43|167.03|169.3|166.9|0
1650383570000|2022-04-19 15:52:50|169.43|167.03|169.3|166.9|169.43|167.03|169.3|166.9|0
1650383580000|2022-04-19 15:53:00|169.27|166.87|169.3|166.9|169.3|166.9|169.27|166.87|0
1650383590000|2022-04-19 15:53:10|169.23|166.83|169.17|166.77|169.23|166.83|169.17|166.77|0
1650383600000|2022-04-19 15:53:20|169.23|166.83|169.17|166.77|169.23|166.83|169.17|166.77|0
1650383630000|2022-04-19 15:53:50|169.23|166.83|169.23|166.83|169.23|166.83|169.23|166.83|0
1650383640000|2022-04-19 15:54:00|169.16|166.76|169.16|166.76|169.16|166.76|169.16|166.76|0
1650383650000|2022-04-19 15:54:10|169.1|166.7|169.03|166.63|169.1|166.7|168.97|166.57|0
1650383660000|2022-04-19 15:54:20|169.07|166.67|169.1|166.7|169.1|166.7|169.07|166.67|0
1650383670000|2022-04-19 15:54:30|169.16|166.76|169.3|166.9|169.3|166.9|169.16|166.76|0
1650383680000|2022-04-19 15:54:40|169.36|166.96|169.3|166.9|169.36|166.96|169.3|166.9|0
1650383700000|2022-04-19 15:55:00|169.36|166.96|169.43|167.03|169.43|167.03|169.36|166.96|0
1650383710000|2022-04-19 15:55:10|169.5|167.1|169.56|167.16|169.56|167.16|169.5|167.1|0
1650383720000|2022-04-19 15:55:20|169.76|167.36|169.69|167.29|169.76|167.36|169.69|167.29|0
1650383730000|2022-04-19 15:55:30|169.76|167.36|169.96|167.56|169.96|167.56|169.76|167.36|0
1650383740000|2022-04-19 15:55:40|169.83|167.43|169.83|167.43|169.83|167.43|169.69|167.29|0
1650383750000|2022-04-19 15:55:50|169.89|167.49|169.89|167.49|169.96|167.56|169.89|167.49|0
1650383760000|2022-04-19 15:56:00|169.96|167.56|169.76|167.36|169.96|167.56|169.76|167.36|0
1650383770000|2022-04-19 15:56:10|169.83|167.43|170.16|167.76|170.16|167.76|169.83|167.43|0
1650383780000|2022-04-19 15:56:20|170.09|167.69|170.16|167.76|170.16|167.76|170.09|167.69|0
1650383790000|2022-04-19 15:56:30|170.02|167.62|169.96|167.56|170.02|167.62|169.96|167.56|0
1650383800000|2022-04-19 15:56:40|170.02|167.62|170.02|167.62|170.02|167.62|169.96|167.56|0
1650383810000|2022-04-19 15:56:50|170.06|167.66|170.16|167.76|170.16|167.76|170.06|167.66|0
1650383820000|2022-04-19 15:57:00|170.22|167.82|170.13|167.73|170.22|167.82|170.13|167.73|0
1650383830000|2022-04-19 15:57:10|170.16|167.76|170.16|167.76|170.22|167.82|170.09|167.69|0
1650383840000|2022-04-19 15:57:20|170.09|167.69|170.09|167.69|170.09|167.69|170.09|167.69|0
1650383850000|2022-04-19 15:57:30|170.02|167.62|170.09|167.69|170.09|167.69|170.02|167.62|0
1650383860000|2022-04-19 15:57:40|170.22|167.82|170.16|167.76|170.22|167.82|170.16|167.76|0
1650383870000|2022-04-19 15:57:50|170.22|167.82|170.16|167.76|170.22|167.82|170.16|167.76|0
1650383880000|2022-04-19 15:58:00|170.22|167.82|170.16|167.76|170.22|167.82|170.16|167.76|0
1650383890000|2022-04-19 15:58:10|170.22|167.82|170.16|167.76|170.22|167.82|170.16|167.76|0
1650383900000|2022-04-19 15:58:20|170.09|167.69|170.09|167.69|170.16|167.76|170.09|167.69|0
1650383910000|2022-04-19 15:58:30|170.02|167.62|170.16|167.76|170.16|167.76|170.02|167.62|0
1650383920000|2022-04-19 15:58:40|170.22|167.82|170.29|167.89|170.29|167.89|170.22|167.82|0
1650383930000|2022-04-19 15:58:50|170.36|167.96|170.29|167.89|170.36|167.96|170.29|167.89|0
1650383940000|2022-04-19 15:59:00|170.36|167.96|170.42|168.02|170.42|168.02|170.36|167.96|0
1650383950000|2022-04-19 15:59:10|170.39|167.99|170.36|167.96|170.39|167.99|170.36|167.96|0
1650383960000|2022-04-19 15:59:20|170.42|168.02|170.42|168.02|170.42|168.02|170.42|168.02|0
1650383970000|2022-04-19 15:59:30|170.49|168.09|170.55|168.15|170.55|168.15|170.49|168.09|0
1650383980000|2022-04-19 15:59:40|170.49|168.09|170.36|167.96|170.49|168.09|170.36|167.96|0
1650383990000|2022-04-19 15:59:50|170.29|167.89|170.42|168.02|170.42|168.02|170.29|167.89|0
1650384000000|2022-04-19 16:00:00|170.36|167.96|170.46|168.06|170.49|168.09|170.36|167.96|0
1650384010000|2022-04-19 16:00:10|170.42|168.02|170.46|168.06|170.46|168.06|170.35|167.95|0
1650384020000|2022-04-19 16:00:20|170.42|168.02|170.55|168.15|170.55|168.15|170.42|168.02|0
1650384030000|2022-04-19 16:00:30|170.49|168.09|170.49|168.09|170.49|168.09|170.49|168.09|0
1650384040000|2022-04-19 16:00:40|170.42|168.02|170.35|167.95|170.42|168.02|170.35|167.95|0
1650384050000|2022-04-19 16:00:50|170.29|167.89|170.35|167.95|170.42|168.02|170.29|167.89|0
1650384070000|2022-04-19 16:01:10|170.29|167.89|170.42|168.02|170.42|168.02|170.29|167.89|0
1650384080000|2022-04-19 16:01:20|170.55|168.15|170.75|168.35|170.82|168.42|170.55|168.15|0
1650384090000|2022-04-19 16:01:30|170.69|168.29|170.89|168.49|170.89|168.49|170.69|168.29|0
1650384100000|2022-04-19 16:01:40|170.95|168.55|170.89|168.49|171.02|168.62|170.89|168.49|0
1650384110000|2022-04-19 16:01:50|170.95|168.55|170.95|168.55|171.02|168.62|170.95|168.55|0
1650384120000|2022-04-19 16:02:00|170.89|168.49|170.95|168.55|170.95|168.55|170.89|168.49|0
1650384130000|2022-04-19 16:02:10|170.89|168.49|170.62|168.22|170.89|168.49|170.62|168.22|0
1650384140000|2022-04-19 16:02:20|170.82|168.42|170.95|168.55|170.95|168.55|170.82|168.42|0
1650384150000|2022-04-19 16:02:30|170.89|168.49|170.89|168.49|170.89|168.49|170.89|168.49|0
1650384160000|2022-04-19 16:02:40|170.95|168.55|171.02|168.62|171.02|168.62|170.89|168.49|0
1650384180000|2022-04-19 16:03:00|171.09|168.69|171.22|168.82|171.22|168.82|171.09|168.69|0
1650384190000|2022-04-19 16:03:10|171.15|168.75|171.15|168.75|171.22|168.82|171.15|168.75|0
1650384200000|2022-04-19 16:03:20|171.09|168.69|171.02|168.62|171.09|168.69|171.02|168.62|0
1650384210000|2022-04-19 16:03:30|171.09|168.69|171.15|168.75|171.22|168.82|171.09|168.69|0
1650384220000|2022-04-19 16:03:40|171.02|168.62|170.89|168.49|171.02|168.62|170.89|168.49|0
1650384230000|2022-04-19 16:03:50|170.82|168.42|170.95|168.55|170.95|168.55|170.82|168.42|0
1650384240000|2022-04-19 16:04:00|171.02|168.62|170.82|168.42|171.02|168.62|170.82|168.42|0
1650384250000|2022-04-19 16:04:10|170.75|168.35|170.69|168.29|170.75|168.35|170.62|168.22|0
1650384260000|2022-04-19 16:04:20|170.62|168.22|170.62|168.22|170.62|168.22|170.62|168.22|0
1650384270000|2022-04-19 16:04:30|170.69|168.29|170.75|168.35|170.75|168.35|170.69|168.29|0
1650384280000|2022-04-19 16:04:40|170.69|168.29|170.55|168.15|170.69|168.29|170.49|168.09|0
1650384290000|2022-04-19 16:04:50|170.49|168.09|170.49|168.09|170.55|168.15|170.49|168.09|0
1650384300000|2022-04-19 16:05:00|170.42|168.02|170.35|167.95|170.42|168.02|170.35|167.95|0
1650384310000|2022-04-19 16:05:10|170.42|168.02|170.55|168.15|170.55|168.15|170.42|168.02|0
1650384320000|2022-04-19 16:05:20|170.62|168.22|170.75|168.35|170.75|168.35|170.62|168.22|0
1650384330000|2022-04-19 16:05:30|170.69|168.29|170.75|168.35|170.75|168.35|170.69|168.29|0
1650384340000|2022-04-19 16:05:40|170.69|168.29|170.69|168.29|170.75|168.35|170.69|168.29|0
1650384350000|2022-04-19 16:05:50|170.75|168.35|170.82|168.42|170.82|168.42|170.75|168.35|0
1650384360000|2022-04-19 16:06:00|170.75|168.35|170.68|168.28|170.75|168.35|170.65|168.25|0
1650384380000|2022-04-19 16:06:20|170.72|168.32|170.75|168.35|170.75|168.35|170.68|168.28|0
1650384390000|2022-04-19 16:06:30|170.82|168.42|170.82|168.42|170.82|168.42|170.82|168.42|0
1650384400000|2022-04-19 16:06:40|170.75|168.35|170.82|168.42|170.82|168.42|170.75|168.35|0
1650384410000|2022-04-19 16:06:50|170.75|168.35|170.82|168.42|170.82|168.42|170.75|168.35|0
1650384420000|2022-04-19 16:07:00|170.75|168.35|170.82|168.42|170.82|168.42|170.75|168.35|0
1650384430000|2022-04-19 16:07:10|170.75|168.35|170.68|168.28|170.75|168.35|170.68|168.28|0
1650384450000|2022-04-19 16:07:30|170.62|168.22|170.62|168.22|170.62|168.22|170.55|168.15|0
1650384460000|2022-04-19 16:07:40|170.55|168.15|170.52|168.12|170.55|168.15|170.52|168.12|0
1650384470000|2022-04-19 16:07:50|170.55|168.15|170.55|168.15|170.55|168.15|170.55|168.15|0
1650384480000|2022-04-19 16:08:00|170.48|168.08|170.28|167.88|170.48|168.08|170.28|167.88|0
1650384490000|2022-04-19 16:08:10|170.15|167.75|170.28|167.88|170.35|167.95|170.15|167.75|0
1650384500000|2022-04-19 16:08:20|170.25|167.85|170.22|167.82|170.35|167.95|170.22|167.82|0
1650384510000|2022-04-19 16:08:30|170.15|167.75|170.15|167.75|170.15|167.75|170.15|167.75|0
1650384520000|2022-04-19 16:08:40|170.22|167.82|170.22|167.82|170.28|167.88|170.22|167.82|0
1650384530000|2022-04-19 16:08:50|170.35|167.95|170.42|168.02|170.42|168.02|170.35|167.95|0
1650384540000|2022-04-19 16:09:00|170.48|168.08|170.55|168.15|170.55|168.15|170.48|168.08|0
1650384550000|2022-04-19 16:09:10|170.48|168.08|170.28|167.88|170.48|168.08|170.28|167.88|0
1650384560000|2022-04-19 16:09:20|170.22|167.82|170.28|167.88|170.35|167.95|170.22|167.82|0
1650384570000|2022-04-19 16:09:30|170.35|167.95|170.15|167.75|170.35|167.95|170.15|167.75|0
1650384580000|2022-04-19 16:09:40|170.09|167.69|170.09|167.69|170.09|167.69|170.09|167.69|0
1650384590000|2022-04-19 16:09:50|170.08|167.68|170.08|167.68|170.08|167.68|170.08|167.68|0
1650384600000|2022-04-19 16:10:00|170.22|167.82|170.08|167.68|170.22|167.82|170.08|167.68|0
1650384610000|2022-04-19 16:10:10|170.15|167.75|170.15|167.75|170.15|167.75|170.08|167.68|0
1650384620000|2022-04-19 16:10:20|170.08|167.68|170.15|167.75|170.15|167.75|170.08|167.68|0
1650384630000|2022-04-19 16:10:30|170.22|167.82|170.32|167.92|170.32|167.92|170.15|167.75|0
1650384640000|2022-04-19 16:10:40|170.35|167.95|170.35|167.95|170.35|167.95|170.22|167.82|0
1650384650000|2022-04-19 16:10:50|170.42|168.02|170.42|168.02|170.42|168.02|170.42|168.02|0
1650384660000|2022-04-19 16:11:00|170.48|168.08|170.35|167.95|170.48|168.08|170.35|167.95|0
1650384670000|2022-04-19 16:11:10|170.38|167.98|170.28|167.88|170.38|167.98|170.28|167.88|0
1650384680000|2022-04-19 16:11:20|170.35|167.95|170.42|168.02|170.42|168.02|170.28|167.88|0
1650384690000|2022-04-19 16:11:30|170.28|167.88|170.15|167.75|170.28|167.88|170.15|167.75|0
1650384700000|2022-04-19 16:11:40|170.25|167.85|170.15|167.75|170.25|167.85|170.15|167.75|0
1650384710000|2022-04-19 16:11:50|170.08|167.68|170.22|167.82|170.22|167.82|170.08|167.68|0
1650384720000|2022-04-19 16:12:00|170.15|167.75|170.22|167.82|170.22|167.82|170.15|167.75|0
1650384730000|2022-04-19 16:12:10|170.28|167.88|170.28|167.88|170.28|167.88|170.28|167.88|0
1650384740000|2022-04-19 16:12:20|170.22|167.82|170.35|167.95|170.35|167.95|170.22|167.82|0
1650384750000|2022-04-19 16:12:30|170.32|167.92|170.28|167.88|170.32|167.92|170.28|167.88|0
1650384760000|2022-04-19 16:12:40|170.25|167.85|170.35|167.95|170.35|167.95|170.25|167.85|0
1650384770000|2022-04-19 16:12:50|170.42|168.02|170.35|167.95|170.42|168.02|170.35|167.95|0
1650384780000|2022-04-19 16:13:00|170.42|168.02|170.28|167.88|170.42|168.02|170.28|167.88|0
1650384790000|2022-04-19 16:13:10|170.35|167.95|170.48|168.08|170.48|168.08|170.35|167.95|0
1650384800000|2022-04-19 16:13:20|170.62|168.22|170.48|168.08|170.62|168.22|170.48|168.08|0
1650384810000|2022-04-19 16:13:30|170.42|168.02|170.55|168.15|170.55|168.15|170.42|168.02|0
1650384820000|2022-04-19 16:13:40|170.48|168.08|170.48|168.08|170.55|168.15|170.48|168.08|0
1650384830000|2022-04-19 16:13:50|170.35|167.95|170.42|168.02|170.42|168.02|170.35|167.95|0
1650384840000|2022-04-19 16:14:00|170.48|168.08|170.55|168.15|170.55|168.15|170.48|168.08|0
1650384850000|2022-04-19 16:14:10|170.61|168.21|170.68|168.28|170.68|168.28|170.61|168.21|0
1650384860000|2022-04-19 16:14:20|170.75|168.35|170.61|168.21|170.75|168.35|170.61|168.21|0
1650384870000|2022-04-19 16:14:30|170.68|168.28|170.68|168.28|170.68|168.28|170.61|168.21|0
1650384890000|2022-04-19 16:14:50|170.61|168.21|170.61|168.21|170.61|168.21|170.61|168.21|0
1650384900000|2022-04-19 16:15:00|170.55|168.15|170.68|168.28|170.72|168.32|170.55|168.15|0
1650384910000|2022-04-19 16:15:10|170.72|168.32|170.75|168.35|170.75|168.35|170.61|168.21|0
1650384920000|2022-04-19 16:15:20|170.81|168.41|170.88|168.48|170.88|168.48|170.81|168.41|0
1650384930000|2022-04-19 16:15:30|170.95|168.55|170.81|168.41|170.95|168.55|170.81|168.41|0
1650384940000|2022-04-19 16:15:40|170.75|168.35|170.61|168.21|170.75|168.35|170.61|168.21|0
1650384950000|2022-04-19 16:15:50|170.55|168.15|170.48|168.08|170.55|168.15|170.48|168.08|0
1650384960000|2022-04-19 16:16:00|170.41|168.01|170.41|168.01|170.41|168.01|170.41|168.01|0
1650384970000|2022-04-19 16:16:10|170.48|168.08|170.55|168.15|170.55|168.15|170.48|168.08|0
1650384980000|2022-04-19 16:16:20|170.61|168.21|170.61|168.21|170.61|168.21|170.61|168.21|0
1650384990000|2022-04-19 16:16:30|170.48|168.08|170.41|168.01|170.48|168.08|170.41|168.01|0
1650385000000|2022-04-19 16:16:40|170.35|167.95|170.35|167.95|170.41|168.01|170.35|167.95|0
1650385010000|2022-04-19 16:16:50|170.41|168.01|170.41|168.01|170.41|168.01|170.35|167.95|0
1650385020000|2022-04-19 16:17:00|170.48|168.08|170.48|168.08|170.48|168.08|170.48|168.08|0
1650385030000|2022-04-19 16:17:10|170.55|168.15|170.55|168.15|170.61|168.21|170.55|168.15|0
1650385040000|2022-04-19 16:17:20|170.48|168.08|170.55|168.15|170.55|168.15|170.48|168.08|0
1650385050000|2022-04-19 16:17:30|170.61|168.21|170.68|168.28|170.68|168.28|170.61|168.21|0
1650385060000|2022-04-19 16:17:40|170.75|168.35|170.81|168.41|170.81|168.41|170.75|168.35|0
1650385070000|2022-04-19 16:17:50|170.88|168.48|170.88|168.48|170.88|168.48|170.81|168.41|0
1650385080000|2022-04-19 16:18:00|170.81|168.41|170.75|168.35|170.81|168.41|170.68|168.28|0
1650385090000|2022-04-19 16:18:10|170.68|168.28|170.68|168.28|170.68|168.28|170.68|168.28|0
1650385100000|2022-04-19 16:18:20|170.75|168.35|170.75|168.35|170.75|168.35|170.75|168.35|0
1650385110000|2022-04-19 16:18:30|170.61|168.21|170.75|168.35|170.75|168.35|170.61|168.21|0
1650385120000|2022-04-19 16:18:40|170.68|168.28|170.55|168.15|170.68|168.28|170.55|168.15|0
1650385130000|2022-04-19 16:18:50|170.61|168.21|170.48|168.08|170.61|168.21|170.48|168.08|0
1650385140000|2022-04-19 16:19:00|170.41|168.01|170.61|168.21|170.61|168.21|170.41|168.01|0
1650385150000|2022-04-19 16:19:10|170.51|168.11|170.41|168.01|170.51|168.11|170.41|168.01|0
1650385160000|2022-04-19 16:19:20|170.35|167.95|170.41|168.01|170.41|168.01|170.35|167.95|0
1650385170000|2022-04-19 16:19:30|170.48|168.08|170.55|168.15|170.55|168.15|170.48|168.08|0
1650385180000|2022-04-19 16:19:40|170.48|168.08|170.55|168.15|170.55|168.15|170.48|168.08|0
1650385190000|2022-04-19 16:19:50|170.48|168.08|170.41|168.01|170.48|168.08|170.41|168.01|0
1650385200000|2022-04-19 16:20:00|170.48|168.08|170.35|167.95|170.48|168.08|170.35|167.95|0
1650385210000|2022-04-19 16:20:10|170.41|168.01|170.35|167.95|170.41|168.01|170.35|167.95|0
1650385220000|2022-04-19 16:20:20|170.48|168.08|170.48|168.08|170.48|168.08|170.41|168.01|0
1650385230000|2022-04-19 16:20:30|170.35|167.95|170.35|167.95|170.35|167.95|170.28|167.88|0
1650385240000|2022-04-19 16:20:40|170.41|168.01|170.41|168.01|170.41|168.01|170.41|168.01|0
1650385250000|2022-04-19 16:20:50|170.48|168.08|170.48|168.08|170.48|168.08|170.48|168.08|0
1650385260000|2022-04-19 16:21:00|170.45|168.05|170.41|168.01|170.48|168.08|170.41|168.01|0
1650385270000|2022-04-19 16:21:10|170.35|167.95|170.35|167.95|170.35|167.95|170.28|167.88|0
1650385280000|2022-04-19 16:21:20|170.31|167.91|170.31|167.91|170.35|167.95|170.28|167.88|0
1650385290000|2022-04-19 16:21:30|170.28|167.88|170.35|167.95|170.35|167.95|170.28|167.88|0
1650385300000|2022-04-19 16:21:40|170.28|167.88|170.28|167.88|170.28|167.88|170.28|167.88|0
1650385310000|2022-04-19 16:21:50|170.21|167.81|170.21|167.81|170.21|167.81|170.21|167.81|0
1650385320000|2022-04-19 16:22:00|170.15|167.75|169.81|167.41|170.15|167.75|169.81|167.41|0
1650385330000|2022-04-19 16:22:10|169.88|167.48|169.95|167.55|169.95|167.55|169.88|167.48|0
1650385340000|2022-04-19 16:22:20|170.01|167.61|169.88|167.48|170.01|167.61|169.88|167.48|0
1650385350000|2022-04-19 16:22:30|169.81|167.41|169.95|167.55|169.95|167.55|169.81|167.41|0
1650385360000|2022-04-19 16:22:40|169.88|167.48|169.88|167.48|169.88|167.48|169.88|167.48|0
1650385370000|2022-04-19 16:22:50|169.81|167.41|169.95|167.55|169.95|167.55|169.81|167.41|0
1650385380000|2022-04-19 16:23:00|170.01|167.61|169.81|167.41|170.01|167.61|169.81|167.41|0
1650385390000|2022-04-19 16:23:10|169.75|167.35|169.81|167.41|169.88|167.48|169.75|167.35|0
1650385400000|2022-04-19 16:23:20|169.75|167.35|169.81|167.41|169.81|167.41|169.75|167.35|0
1650385410000|2022-04-19 16:23:30|169.88|167.48|169.95|167.55|169.95|167.55|169.88|167.48|0
1650385420000|2022-04-19 16:23:40|169.88|167.48|169.81|167.41|169.88|167.48|169.81|167.41|0
1650385430000|2022-04-19 16:23:50|169.88|167.48|169.88|167.48|169.88|167.48|169.88|167.48|0
1650385440000|2022-04-19 16:24:00|169.81|167.41|170.01|167.61|170.01|167.61|169.81|167.41|0
1650385450000|2022-04-19 16:24:10|169.95|167.55|169.95|167.55|169.95|167.55|169.95|167.55|0
1650385460000|2022-04-19 16:24:20|169.88|167.48|169.81|167.41|169.88|167.48|169.81|167.41|0
1650385470000|2022-04-19 16:24:30|169.88|167.48|169.88|167.48|169.88|167.48|169.88|167.48|0
1650385480000|2022-04-19 16:24:40|169.75|167.35|169.81|167.41|169.81|167.41|169.75|167.35|0
1650385490000|2022-04-19 16:24:50|169.75|167.35|169.88|167.48|169.88|167.48|169.75|167.35|0
1650385500000|2022-04-19 16:25:00|169.95|167.55|169.81|167.41|169.95|167.55|169.81|167.41|0
1650385510000|2022-04-19 16:25:10|169.88|167.48|169.88|167.48|169.88|167.48|169.81|167.41|0
1650385520000|2022-04-19 16:25:20|169.95|167.55|169.95|167.55|169.95|167.55|169.95|167.55|0
1650385530000|2022-04-19 16:25:30|170.01|167.61|170.01|167.61|170.08|167.68|170.01|167.61|0
1650385540000|2022-04-19 16:25:40|170.08|167.68|169.75|167.35|170.08|167.68|169.75|167.35|0
1650385550000|2022-04-19 16:25:50|169.81|167.41|169.68|167.28|169.81|167.41|169.61|167.21|0
1650385560000|2022-04-19 16:26:00|169.75|167.35|169.75|167.35|169.75|167.35|169.68|167.28|0
1650385570000|2022-04-19 16:26:10|169.81|167.41|169.81|167.41|169.81|167.41|169.75|167.35|0
1650385580000|2022-04-19 16:26:20|169.88|167.48|169.81|167.41|169.88|167.48|169.81|167.41|0
1650385590000|2022-04-19 16:26:30|169.75|167.35|169.88|167.48|169.88|167.48|169.75|167.35|0
1650385600000|2022-04-19 16:26:40|169.81|167.41|169.94|167.54|169.94|167.54|169.81|167.41|0
1650385610000|2022-04-19 16:26:50|170.01|167.61|170.01|167.61|170.01|167.61|170.01|167.61|0
1650385620000|2022-04-19 16:27:00|170.08|167.68|170.08|167.68|170.14|167.74|170.08|167.68|0
1650385630000|2022-04-19 16:27:10|170.14|167.74|170.21|167.81|170.21|167.81|170.14|167.74|0
1650385640000|2022-04-19 16:27:20|170.24|167.84|170.24|167.84|170.24|167.84|170.24|167.84|0
1650385650000|2022-04-19 16:27:30|170.21|167.81|170.21|167.81|170.21|167.81|170.21|167.81|0
1650385660000|2022-04-19 16:27:40|170.14|167.74|170.08|167.68|170.14|167.74|170.08|167.68|0
1650385670000|2022-04-19 16:27:50|170.14|167.74|170.28|167.88|170.28|167.88|170.14|167.74|0
1650385680000|2022-04-19 16:28:00|170.14|167.74|170.41|168.01|170.41|168.01|170.14|167.74|0
1650385690000|2022-04-19 16:28:10|170.48|168.08|170.54|168.14|170.54|168.14|170.48|168.08|0
1650385700000|2022-04-19 16:28:20|170.48|168.08|170.48|168.08|170.54|168.14|170.48|168.08|0
1650385710000|2022-04-19 16:28:30|170.54|168.14|170.67|168.27|170.67|168.27|170.54|168.14|0
1650385720000|2022-04-19 16:28:40|170.54|168.14|170.61|168.21|170.61|168.21|170.54|168.14|0
1650385730000|2022-04-19 16:28:50|170.67|168.27|170.61|168.21|170.67|168.27|170.61|168.21|0
1650385740000|2022-04-19 16:29:00|170.67|168.27|170.67|168.27|170.74|168.34|170.61|168.21|0
1650385750000|2022-04-19 16:29:10|170.74|168.34|170.81|168.41|170.81|168.41|170.74|168.34|0
1650385760000|2022-04-19 16:29:20|170.94|168.54|170.94|168.54|171.01|168.61|170.94|168.54|0
1650385770000|2022-04-19 16:29:30|170.87|168.47|170.74|168.34|170.94|168.54|170.74|168.34|0
1650385780000|2022-04-19 16:29:40|170.78|168.38|170.81|168.41|170.81|168.41|170.67|168.27|0
1650385790000|2022-04-19 16:29:50|170.74|168.34|170.81|168.41|170.81|168.41|170.74|168.34|0
1650385800000|2022-04-19 16:30:00|170.74|168.34|170.61|168.21|170.74|168.34|170.61|168.21|0
1650385810000|2022-04-19 16:30:10|170.47|168.07|170.81|168.41|170.81|168.41|170.47|168.07|0
1650385820000|2022-04-19 16:30:20|170.87|168.47|171.01|168.61|171.01|168.61|170.87|168.47|0
1650385830000|2022-04-19 16:30:30|170.94|168.54|170.94|168.54|170.94|168.54|170.94|168.54|0
1650385840000|2022-04-19 16:30:40|171.07|168.67|170.94|168.54|171.07|168.67|170.94|168.54|0
1650385850000|2022-04-19 16:30:50|170.98|168.58|171.07|168.67|171.07|168.67|170.94|168.54|0
1650385860000|2022-04-19 16:31:00|171.01|168.61|171.14|168.74|171.14|168.74|171.01|168.61|0
1650385870000|2022-04-19 16:31:10|171.07|168.67|171.01|168.61|171.07|168.67|171.01|168.61|0
1650385880000|2022-04-19 16:31:20|170.87|168.47|171.01|168.61|171.01|168.61|170.87|168.47|0
1650385890000|2022-04-19 16:31:30|171.07|168.67|171.07|168.67|171.07|168.67|171.07|168.67|0
1650385900000|2022-04-19 16:31:40|171.01|168.61|170.94|168.54|171.01|168.61|170.94|168.54|0
1650385910000|2022-04-19 16:31:50|170.81|168.41|170.81|168.41|170.81|168.41|170.81|168.41|0
1650385920000|2022-04-19 16:32:00|170.87|168.47|170.94|168.54|170.94|168.54|170.87|168.47|0
1650385930000|2022-04-19 16:32:10|170.87|168.47|170.94|168.54|170.94|168.54|170.87|168.47|0
1650385940000|2022-04-19 16:32:20|170.87|168.47|171.01|168.61|171.01|168.61|170.87|168.47|0
1650385950000|2022-04-19 16:32:30|171.07|168.67|171.01|168.61|171.07|168.67|171.01|168.61|0
1650385960000|2022-04-19 16:32:40|170.94|168.54|170.97|168.57|171.01|168.61|170.94|168.54|0
1650385970000|2022-04-19 16:32:50|171.01|168.61|171.01|168.61|171.01|168.61|171.01|168.61|0
1650385980000|2022-04-19 16:33:00|170.94|168.54|171.07|168.67|171.07|168.67|170.94|168.54|0
1650385990000|2022-04-19 16:33:10|171.01|168.61|170.94|168.54|171.01|168.61|170.94|168.54|0
1650386000000|2022-04-19 16:33:20|170.87|168.47|170.94|168.54|170.94|168.54|170.87|168.47|0
1650386030000|2022-04-19 16:33:50|170.87|168.47|170.87|168.47|170.87|168.47|170.87|168.47|0
1650386040000|2022-04-19 16:34:00|170.61|168.21|170.61|168.21|170.61|168.21|170.54|168.14|0
1650386050000|2022-04-19 16:34:10|170.54|168.14|170.81|168.41|170.81|168.41|170.54|168.14|0
1650386060000|2022-04-19 16:34:20|170.74|168.34|170.74|168.34|170.81|168.41|170.74|168.34|0
1650386070000|2022-04-19 16:34:30|170.67|168.27|170.67|168.27|170.67|168.27|170.67|168.27|0
1650386080000|2022-04-19 16:34:40|170.61|168.21|170.61|168.21|170.61|168.21|170.61|168.21|0
1650386090000|2022-04-19 16:34:50|170.67|168.27|170.61|168.21|170.67|168.27|170.61|168.21|0
1650386100000|2022-04-19 16:35:00|170.54|168.14|170.47|168.07|170.54|168.14|170.47|168.07|0
1650386110000|2022-04-19 16:35:10|170.41|168.01|170.34|167.94|170.41|168.01|170.34|167.94|0
1650386120000|2022-04-19 16:35:20|170.41|168.01|170.47|168.07|170.47|168.07|170.41|168.01|0
1650386130000|2022-04-19 16:35:30|170.44|168.04|170.44|168.04|170.44|168.04|170.44|168.04|0
1650386140000|2022-04-19 16:35:40|170.54|168.14|170.67|168.27|170.67|168.27|170.54|168.14|0
1650386150000|2022-04-19 16:35:50|170.61|168.21|170.61|168.21|170.61|168.21|170.61|168.21|0
1650386160000|2022-04-19 16:36:00|170.54|168.14|170.47|168.07|170.61|168.21|170.47|168.07|0
1650386170000|2022-04-19 16:36:10|170.41|168.01|170.54|168.14|170.54|168.14|170.41|168.01|0
1650386180000|2022-04-19 16:36:20|170.6|168.2|170.6|168.2|170.6|168.2|170.6|168.2|0
1650386190000|2022-04-19 16:36:30|170.67|168.27|170.67|168.27|170.67|168.27|170.67|168.27|0
1650386200000|2022-04-19 16:36:40|170.6|168.2|170.6|168.2|170.6|168.2|170.6|168.2|0
1650386210000|2022-04-19 16:36:50|170.67|168.27|170.67|168.27|170.67|168.27|170.64|168.24|0
1650386220000|2022-04-19 16:37:00|170.74|168.34|170.87|168.47|170.91|168.51|170.74|168.34|0
1650386230000|2022-04-19 16:37:10|170.94|168.54|171.14|168.74|171.14|168.74|170.94|168.54|0
1650386240000|2022-04-19 16:37:20|171.2|168.8|171.27|168.87|171.34|168.94|171.2|168.8|0
1650386250000|2022-04-19 16:37:30|171.2|168.8|171.14|168.74|171.2|168.8|171.14|168.74|0
1650386260000|2022-04-19 16:37:40|171.2|168.8|171.2|168.8|171.27|168.87|171.2|168.8|0
1650386270000|2022-04-19 16:37:50|171.27|168.87|171.27|168.87|171.34|168.94|171.27|168.87|0
1650386280000|2022-04-19 16:38:00|171.34|168.94|171.6|169.2|171.6|169.2|171.34|168.94|0
1650386290000|2022-04-19 16:38:10|171.54|169.14|171.54|169.14|171.54|169.14|171.54|169.14|0
1650386300000|2022-04-19 16:38:20|171.6|169.2|171.64|169.24|171.67|169.27|171.6|169.2|0
1650386310000|2022-04-19 16:38:30|171.67|169.27|171.81|169.41|171.81|169.41|171.67|169.27|0
1650386320000|2022-04-19 16:38:40|171.74|169.34|171.6|169.2|171.74|169.34|171.6|169.2|0
1650386330000|2022-04-19 16:38:50|171.74|169.34|171.74|169.34|171.81|169.41|171.74|169.34|0
1650386340000|2022-04-19 16:39:00|171.6|169.2|171.6|169.2|171.6|169.2|171.6|169.2|0
1650386350000|2022-04-19 16:39:10|171.81|169.41|171.81|169.41|171.81|169.41|171.81|169.41|0
1650386360000|2022-04-19 16:39:20|171.8|169.4|171.87|169.47|171.87|169.47|171.8|169.4|0
1650386370000|2022-04-19 16:39:30|171.8|169.4|171.87|169.47|171.87|169.47|171.8|169.4|0
1650386380000|2022-04-19 16:39:40|172.01|169.61|172.01|169.61|172.07|169.67|172.01|169.61|0
1650386390000|2022-04-19 16:39:50|172.07|169.67|172.01|169.61|172.07|169.67|172.01|169.61|0
1650386400000|2022-04-19 16:40:00|171.94|169.54|171.87|169.47|171.94|169.54|171.87|169.47|0
1650386410000|2022-04-19 16:40:10|171.94|169.54|171.94|169.54|171.94|169.54|171.94|169.54|0
1650386420000|2022-04-19 16:40:20|171.87|169.47|171.8|169.4|171.87|169.47|171.8|169.4|0
1650386430000|2022-04-19 16:40:30|171.87|169.47|171.94|169.54|171.94|169.54|171.87|169.47|0
1650386440000|2022-04-19 16:40:40|172.01|169.61|172.01|169.61|172.01|169.61|172.01|169.61|0
1650386450000|2022-04-19 16:40:50|171.87|169.47|171.8|169.4|171.94|169.54|171.8|169.4|0
1650386460000|2022-04-19 16:41:00|171.87|169.47|172.01|169.61|172.01|169.61|171.87|169.47|0
1650386470000|2022-04-19 16:41:10|171.94|169.54|172.07|169.67|172.07|169.67|171.94|169.54|0
1650386480000|2022-04-19 16:41:20|172.01|169.61|172|169.6|172.01|169.61|172|169.6|0
1650386490000|2022-04-19 16:41:30|172.04|169.64|172|169.6|172.07|169.67|172|169.6|0
1650386500000|2022-04-19 16:41:40|172.07|169.67|171.87|169.47|172.07|169.67|171.87|169.47|0
1650386510000|2022-04-19 16:41:50|171.94|169.54|171.94|169.54|171.94|169.54|171.94|169.54|0
1650386520000|2022-04-19 16:42:00|171.87|169.47|171.8|169.4|171.87|169.47|171.8|169.4|0
1650386530000|2022-04-19 16:42:10|171.74|169.34|171.87|169.47|171.87|169.47|171.74|169.34|0
1650386540000|2022-04-19 16:42:20|171.8|169.4|171.94|169.54|171.94|169.54|171.8|169.4|0
1650386550000|2022-04-19 16:42:30|171.87|169.47|171.87|169.47|171.87|169.47|171.87|169.47|0
1650386560000|2022-04-19 16:42:40|171.94|169.54|171.87|169.47|171.94|169.54|171.87|169.47|0
1650386570000|2022-04-19 16:42:50|171.94|169.54|171.94|169.54|171.94|169.54|171.94|169.54|0
1650386580000|2022-04-19 16:43:00|171.87|169.47|171.94|169.54|171.94|169.54|171.87|169.47|0
1650386590000|2022-04-19 16:43:10|172|169.6|172|169.6|172|169.6|172|169.6|0
1650386600000|2022-04-19 16:43:20|171.94|169.54|172|169.6|172|169.6|171.94|169.54|0
1650386610000|2022-04-19 16:43:30|171.94|169.54|171.87|169.47|171.94|169.54|171.87|169.47|0
1650386620000|2022-04-19 16:43:40|171.8|169.4|171.8|169.4|171.8|169.4|171.8|169.4|0
1650386630000|2022-04-19 16:43:50|171.74|169.34|171.74|169.34|171.74|169.34|171.74|169.34|0
1650386640000|2022-04-19 16:44:00|171.67|169.27|171.4|169|171.67|169.27|171.4|169|0
1650386660000|2022-04-19 16:44:20|171.27|168.87|171.4|169|171.4|169|171.27|168.87|0
1650386670000|2022-04-19 16:44:30|171.33|168.93|171.27|168.87|171.33|168.93|171.2|168.8|0
1650386680000|2022-04-19 16:44:40|171.33|168.93|171.4|169|171.4|169|171.33|168.93|0
1650386690000|2022-04-19 16:44:50|171.33|168.93|171.47|169.07|171.47|169.07|171.33|168.93|0
1650386710000|2022-04-19 16:45:10|171.6|169.2|171.8|169.4|171.8|169.4|171.6|169.2|0
1650386730000|2022-04-19 16:45:30|171.74|169.34|171.74|169.34|171.74|169.34|171.74|169.34|0
1650386740000|2022-04-19 16:45:40|171.8|169.4|171.87|169.47|171.87|169.47|171.8|169.4|0
1650386750000|2022-04-19 16:45:50|171.67|169.27|171.67|169.27|171.67|169.27|171.67|169.27|0
1650386760000|2022-04-19 16:46:00|171.6|169.2|171.53|169.13|171.6|169.2|171.53|169.13|0
1650386770000|2022-04-19 16:46:10|171.47|169.07|171.47|169.07|171.47|169.07|171.47|169.07|0
1650386780000|2022-04-19 16:46:20|171.5|169.1|171.47|169.07|171.5|169.1|171.4|169|0
1650386790000|2022-04-19 16:46:30|171.6|169.2|171.6|169.2|171.6|169.2|171.6|169.2|0
1650386800000|2022-04-19 16:46:40|171.53|169.13|171.53|169.13|171.53|169.13|171.53|169.13|0
1650386810000|2022-04-19 16:46:50|171.47|169.07|171.53|169.13|171.53|169.13|171.47|169.07|0
1650386820000|2022-04-19 16:47:00|171.47|169.07|171.47|169.07|171.47|169.07|171.47|169.07|0
1650386830000|2022-04-19 16:47:10|171.4|169|171.4|169|171.4|169|171.4|169|0
1650386840000|2022-04-19 16:47:20|171.33|168.93|171.2|168.8|171.33|168.93|171.2|168.8|0
1650386850000|2022-04-19 16:47:30|171.27|168.87|171.27|168.87|171.27|168.87|171.27|168.87|0
1650386860000|2022-04-19 16:47:40|171.2|168.8|171.2|168.8|171.2|168.8|171.2|168.8|0
1650386870000|2022-04-19 16:47:50|171.27|168.87|171.4|169|171.4|169|171.27|168.87|0
1650386880000|2022-04-19 16:48:00|171.33|168.93|171.27|168.87|171.33|168.93|171.27|168.87|0
1650386890000|2022-04-19 16:48:10|171.33|168.93|171.27|168.87|171.33|168.93|171.27|168.87|0
1650386910000|2022-04-19 16:48:30|171.2|168.8|171.27|168.87|171.27|168.87|171.2|168.8|0
1650386920000|2022-04-19 16:48:40|171.33|168.93|171.33|168.93|171.33|168.93|171.33|168.93|0
1650386930000|2022-04-19 16:48:50|171.27|168.87|171.27|168.87|171.33|168.93|171.27|168.87|0
1650386940000|2022-04-19 16:49:00|171.33|168.93|171.4|169|171.4|169|171.33|168.93|0
1650386950000|2022-04-19 16:49:10|171.33|168.93|171.27|168.87|171.33|168.93|171.27|168.87|0
1650386960000|2022-04-19 16:49:20|171.3|168.9|171.33|168.93|171.33|168.93|171.27|168.87|0
1650386970000|2022-04-19 16:49:30|171.4|169|171.33|168.93|171.4|169|171.33|168.93|0
1650386980000|2022-04-19 16:49:40|171.2|168.8|171.27|168.87|171.27|168.87|171.2|168.8|0
1650386990000|2022-04-19 16:49:50|171.33|168.93|171.33|168.93|171.33|168.93|171.33|168.93|0
1650387000000|2022-04-19 16:50:00|171.4|169|171.37|168.97|171.4|169|171.33|168.93|0
1650387010000|2022-04-19 16:50:10|171.33|168.93|171.37|168.97|171.37|168.97|171.27|168.87|0
1650387020000|2022-04-19 16:50:20|171.4|169|171.4|169|171.47|169.07|171.4|169|0
1650387030000|2022-04-19 16:50:30|171.33|168.93|171.33|168.93|171.33|168.93|171.33|168.93|0
1650387040000|2022-04-19 16:50:40|171.27|168.87|171.2|168.8|171.27|168.87|171.2|168.8|0
1650387050000|2022-04-19 16:50:50|171.27|168.87|171.13|168.73|171.27|168.87|171.13|168.73|0
1650387060000|2022-04-19 16:51:00|171.06|168.66|170.93|168.53|171.06|168.66|170.8|168.4|0
1650387070000|2022-04-19 16:51:10|170.86|168.46|170.73|168.33|170.86|168.46|170.73|168.33|0
1650387080000|2022-04-19 16:51:20|170.66|168.26|170.6|168.2|170.66|168.26|170.6|168.2|0
1650387090000|2022-04-19 16:51:30|170.53|168.13|170.53|168.13|170.6|168.2|170.53|168.13|0
1650387100000|2022-04-19 16:51:40|170.47|168.07|170.47|168.07|170.53|168.13|170.47|168.07|0
1650387110000|2022-04-19 16:51:50|170.53|168.13|170.6|168.2|170.6|168.2|170.53|168.13|0
1650387120000|2022-04-19 16:52:00|170.53|168.13|170.66|168.26|170.66|168.26|170.53|168.13|0
1650387130000|2022-04-19 16:52:10|170.6|168.2|170.66|168.26|170.66|168.26|170.6|168.2|0
1650387150000|2022-04-19 16:52:30|170.73|168.33|170.73|168.33|170.73|168.33|170.73|168.33|0
1650387160000|2022-04-19 16:52:40|170.66|168.26|170.6|168.2|170.66|168.26|170.53|168.13|0
1650387170000|2022-04-19 16:52:50|170.66|168.26|170.66|168.26|170.66|168.26|170.66|168.26|0
1650387180000|2022-04-19 16:53:00|170.73|168.33|170.8|168.4|170.8|168.4|170.73|168.33|0
1650387190000|2022-04-19 16:53:10|170.73|168.33|170.73|168.33|170.73|168.33|170.73|168.33|0
1650387200000|2022-04-19 16:53:20|170.8|168.4|170.86|168.46|170.86|168.46|170.8|168.4|0
1650387210000|2022-04-19 16:53:30|170.8|168.4|170.86|168.46|170.86|168.46|170.8|168.4|0
1650387220000|2022-04-19 16:53:40|170.8|168.4|170.66|168.26|170.8|168.4|170.66|168.26|0
1650387230000|2022-04-19 16:53:50|170.73|168.33|170.8|168.4|170.8|168.4|170.66|168.26|0
1650387240000|2022-04-19 16:54:00|170.86|168.46|170.73|168.33|170.86|168.46|170.73|168.33|0
1650387250000|2022-04-19 16:54:10|170.66|168.26|170.73|168.33|170.8|168.4|170.66|168.26|0
1650387260000|2022-04-19 16:54:20|170.66|168.26|170.8|168.4|170.8|168.4|170.66|168.26|0
1650387270000|2022-04-19 16:54:30|170.73|168.33|170.86|168.46|170.86|168.46|170.73|168.33|0
1650387280000|2022-04-19 16:54:40|170.8|168.4|170.8|168.4|170.8|168.4|170.8|168.4|0
1650387290000|2022-04-19 16:54:50|170.86|168.46|170.8|168.4|170.86|168.46|170.8|168.4|0
1650387300000|2022-04-19 16:55:00|170.86|168.46|170.8|168.4|170.86|168.46|170.8|168.4|0
1650387310000|2022-04-19 16:55:10|170.83|168.43|170.66|168.26|170.86|168.46|170.66|168.26|0
1650387320000|2022-04-19 16:55:20|170.6|168.2|170.73|168.33|170.73|168.33|170.6|168.2|0
1650387340000|2022-04-19 16:55:40|170.66|168.26|170.73|168.33|170.73|168.33|170.66|168.26|0
1650387350000|2022-04-19 16:55:50|170.8|168.4|170.86|168.46|170.86|168.46|170.8|168.4|0
1650387370000|2022-04-19 16:56:10|170.8|168.4|170.73|168.33|170.8|168.4|170.73|168.33|0
1650387380000|2022-04-19 16:56:20|170.8|168.4|170.73|168.33|170.8|168.4|170.73|168.33|0
1650387390000|2022-04-19 16:56:30|170.86|168.46|170.86|168.46|170.86|168.46|170.73|168.33|0
1650387400000|2022-04-19 16:56:40|170.8|168.4|171.06|168.66|171.06|168.66|170.8|168.4|0
1650387410000|2022-04-19 16:56:50|171.13|168.73|171.06|168.66|171.2|168.8|171.06|168.66|0
1650387420000|2022-04-19 16:57:00|171.13|168.73|171.13|168.73|171.2|168.8|171.13|168.73|0
1650387430000|2022-04-19 16:57:10|171.06|168.66|171.2|168.8|171.2|168.8|171.06|168.66|0
1650387440000|2022-04-19 16:57:20|171.06|168.66|171.13|168.73|171.13|168.73|171.06|168.66|0
1650387450000|2022-04-19 16:57:30|171.06|168.66|171.13|168.73|171.13|168.73|171.06|168.66|0
1650387460000|2022-04-19 16:57:40|171.2|168.8|171.2|168.8|171.2|168.8|171.13|168.73|0
1650387470000|2022-04-19 16:57:50|171.13|168.73|171.06|168.66|171.13|168.73|171.06|168.66|0
1650387480000|2022-04-19 16:58:00|171.2|168.8|171.33|168.93|171.4|169|171.2|168.8|0
1650387490000|2022-04-19 16:58:10|171.13|168.73|171.13|168.73|171.2|168.8|171.13|168.73|0
1650387500000|2022-04-19 16:58:20|171.2|168.8|171.33|168.93|171.33|168.93|171.19|168.79|0
1650387510000|2022-04-19 16:58:30|171.3|168.9|171.26|168.86|171.3|168.9|171.26|168.86|0
1650387520000|2022-04-19 16:58:40|171.13|168.73|170.99|168.59|171.13|168.73|170.99|168.59|0
1650387530000|2022-04-19 16:58:50|170.93|168.53|170.93|168.53|170.93|168.53|170.86|168.46|0
1650387540000|2022-04-19 16:59:00|171.06|168.66|170.99|168.59|171.06|168.66|170.99|168.59|0
1650387550000|2022-04-19 16:59:10|171.06|168.66|171.13|168.73|171.13|168.73|171.06|168.66|0
1650387560000|2022-04-19 16:59:20|171.19|168.79|171.13|168.73|171.19|168.79|171.13|168.73|0
1650387570000|2022-04-19 16:59:30|171.19|168.79|171.26|168.86|171.26|168.86|171.19|168.79|0
1650387580000|2022-04-19 16:59:40|171.19|168.79|171.33|168.93|171.33|168.93|171.19|168.79|0
1650387590000|2022-04-19 16:59:50|171.3|168.9|171.33|168.93|171.33|168.93|171.3|168.9|0
1650387600000|2022-04-19 17:00:00|171.13|168.73|171.26|168.86|171.26|168.86|171.13|168.73|0
1650387610000|2022-04-19 17:00:10|171.33|168.93|171.33|168.93|171.33|168.93|171.26|168.86|0
1650387620000|2022-04-19 17:00:20|171.39|168.99|171.39|168.99|171.39|168.99|171.39|168.99|0
1650387640000|2022-04-19 17:00:40|171.33|168.93|171.39|168.99|171.39|168.99|171.26|168.86|0
1650387650000|2022-04-19 17:00:50|171.46|169.06|171.46|169.06|171.46|169.06|171.46|169.06|0
1650387660000|2022-04-19 17:01:00|171.33|168.93|171.46|169.06|171.46|169.06|171.33|168.93|0
1650387670000|2022-04-19 17:01:10|171.33|168.93|171.26|168.86|171.33|168.93|171.26|168.86|0
1650387680000|2022-04-19 17:01:20|171.19|168.79|171.26|168.86|171.26|168.86|171.19|168.79|0
1650387690000|2022-04-19 17:01:30|171.33|168.93|171.46|169.06|171.46|169.06|171.33|168.93|0
1650387700000|2022-04-19 17:01:40|171.33|168.93|171.39|168.99|171.39|168.99|171.33|168.93|0
1650387710000|2022-04-19 17:01:50|171.26|168.86|171.26|168.86|171.26|168.86|171.26|168.86|0
1650387720000|2022-04-19 17:02:00|171.33|168.93|171.33|168.93|171.39|168.99|171.26|168.86|0
1650387730000|2022-04-19 17:02:10|171.29|168.89|171.26|168.86|171.29|168.89|171.26|168.86|0
1650387740000|2022-04-19 17:02:20|171.19|168.79|171.23|168.83|171.33|168.93|171.19|168.79|0
1650387750000|2022-04-19 17:02:30|171.19|168.79|171.26|168.86|171.26|168.86|171.19|168.79|0
1650387760000|2022-04-19 17:02:40|171.33|168.93|171.19|168.79|171.33|168.93|171.19|168.79|0
1650387770000|2022-04-19 17:02:50|171.13|168.73|170.93|168.53|171.13|168.73|170.93|168.53|0
1650387780000|2022-04-19 17:03:00|170.86|168.46|170.73|168.33|170.86|168.46|170.66|168.26|0
1650387790000|2022-04-19 17:03:10|170.79|168.39|170.79|168.39|170.79|168.39|170.73|168.33|0
1650387800000|2022-04-19 17:03:20|170.69|168.29|170.59|168.19|170.69|168.29|170.59|168.19|0
1650387810000|2022-04-19 17:03:30|170.66|168.26|170.66|168.26|170.73|168.33|170.66|168.26|0
1650387820000|2022-04-19 17:03:40|170.73|168.33|170.73|168.33|170.73|168.33|170.73|168.33|0
1650387830000|2022-04-19 17:03:50|170.66|168.26|170.86|168.46|170.86|168.46|170.66|168.26|0
1650387850000|2022-04-19 17:04:10|170.93|168.53|171.06|168.66|171.06|168.66|170.89|168.49|0
1650387860000|2022-04-19 17:04:20|171.13|168.73|170.93|168.53|171.13|168.73|170.93|168.53|0
1650387870000|2022-04-19 17:04:30|170.86|168.46|170.93|168.53|170.93|168.53|170.86|168.46|0
1650387880000|2022-04-19 17:04:40|170.86|168.46|170.93|168.53|170.93|168.53|170.79|168.39|0
1650387890000|2022-04-19 17:04:50|170.96|168.56|170.99|168.59|170.99|168.59|170.96|168.56|0
1650387900000|2022-04-19 17:05:00|171.06|168.66|170.99|168.59|171.06|168.66|170.99|168.59|0
1650387910000|2022-04-19 17:05:10|170.93|168.53|171.06|168.66|171.06|168.66|170.93|168.53|0
1650387920000|2022-04-19 17:05:20|171.13|168.73|171.13|168.73|171.13|168.73|171.13|168.73|0
1650387930000|2022-04-19 17:05:30|171.06|168.66|171.13|168.73|171.13|168.73|170.99|168.59|0
1650387940000|2022-04-19 17:05:40|171.19|168.79|171.26|168.86|171.26|168.86|171.19|168.79|0
1650387950000|2022-04-19 17:05:50|171.19|168.79|171.09|168.69|171.19|168.79|171.09|168.69|0
1650387960000|2022-04-19 17:06:00|171.06|168.66|170.86|168.46|171.06|168.66|170.86|168.46|0
1650387970000|2022-04-19 17:06:10|170.79|168.39|170.72|168.32|170.79|168.39|170.72|168.32|0
1650387980000|2022-04-19 17:06:20|170.79|168.39|170.92|168.52|170.92|168.52|170.79|168.39|0
1650387990000|2022-04-19 17:06:30|170.99|168.59|170.86|168.46|170.99|168.59|170.86|168.46|0
1650388000000|2022-04-19 17:06:40|170.79|168.39|170.72|168.32|170.86|168.46|170.72|168.32|0
1650388010000|2022-04-19 17:06:50|170.66|168.26|170.72|168.32|170.72|168.32|170.66|168.26|0
1650388020000|2022-04-19 17:07:00|170.79|168.39|171.03|168.63|171.03|168.63|170.79|168.39|0
1650388030000|2022-04-19 17:07:10|170.92|168.52|171.06|168.66|171.06|168.66|170.92|168.52|0
1650388040000|2022-04-19 17:07:20|171.12|168.72|171.12|168.72|171.12|168.72|171.12|168.72|0
1650388050000|2022-04-19 17:07:30|171.06|168.66|171.26|168.86|171.26|168.86|171.06|168.66|0
1650388060000|2022-04-19 17:07:40|171.32|168.92|171.26|168.86|171.32|168.92|171.26|168.86|0
1650388080000|2022-04-19 17:08:00|171.06|168.66|171.06|168.66|171.06|168.66|171.06|168.66|0
1650388090000|2022-04-19 17:08:10|170.99|168.59|170.99|168.59|170.99|168.59|170.92|168.52|0
1650388100000|2022-04-19 17:08:20|170.92|168.52|171.12|168.72|171.12|168.72|170.92|168.52|0
1650388110000|2022-04-19 17:08:30|171.06|168.66|171.12|168.72|171.12|168.72|170.99|168.59|0
1650388120000|2022-04-19 17:08:40|171.09|168.69|171.26|168.86|171.26|168.86|171.09|168.69|0
1650388130000|2022-04-19 17:08:50|171.32|168.92|171.19|168.79|171.32|168.92|171.19|168.79|0
1650388140000|2022-04-19 17:09:00|171.26|168.86|171.16|168.76|171.26|168.86|171.12|168.72|0
1650388150000|2022-04-19 17:09:10|171.26|168.86|171.19|168.79|171.26|168.86|171.19|168.79|0
1650388160000|2022-04-19 17:09:20|171.12|168.72|171.12|168.72|171.12|168.72|171.12|168.72|0
1650388170000|2022-04-19 17:09:30|170.99|168.59|171.12|168.72|171.19|168.79|170.99|168.59|0
1650388180000|2022-04-19 17:09:40|171.19|168.79|171.39|168.99|171.39|168.99|171.19|168.79|0
1650388190000|2022-04-19 17:09:50|171.32|168.92|171.59|169.19|171.59|169.19|171.32|168.92|0
1650388200000|2022-04-19 17:10:00|171.52|169.12|171.52|169.12|171.59|169.19|171.52|169.12|0
1650388210000|2022-04-19 17:10:10|171.72|169.32|171.52|169.12|171.72|169.32|171.52|169.12|0
1650388220000|2022-04-19 17:10:20|171.59|169.19|171.86|169.46|171.86|169.46|171.59|169.19|0
1650388230000|2022-04-19 17:10:30|171.79|169.39|171.72|169.32|171.79|169.39|171.72|169.32|0
1650388240000|2022-04-19 17:10:40|171.66|169.26|171.72|169.32|171.72|169.32|171.66|169.26|0
1650388250000|2022-04-19 17:10:50|171.66|169.26|171.59|169.19|171.66|169.26|171.59|169.19|0
1650388260000|2022-04-19 17:11:00|171.52|169.12|171.46|169.06|171.52|169.12|171.46|169.06|0
1650388270000|2022-04-19 17:11:10|171.39|168.99|171.39|168.99|171.39|168.99|171.39|168.99|0
1650388280000|2022-04-19 17:11:20|171.46|169.06|171.46|169.06|171.46|169.06|171.46|169.06|0
1650388290000|2022-04-19 17:11:30|171.66|169.26|171.52|169.12|171.66|169.26|171.52|169.12|0
1650388300000|2022-04-19 17:11:40|171.59|169.19|171.59|169.19|171.59|169.19|171.59|169.19|0
1650388310000|2022-04-19 17:11:50|171.66|169.26|171.66|169.26|171.66|169.26|171.66|169.26|0
1650388320000|2022-04-19 17:12:00|171.59|169.19|171.59|169.19|171.66|169.26|171.59|169.19|0
1650388330000|2022-04-19 17:12:10|171.66|169.26|171.59|169.19|171.66|169.26|171.59|169.19|0
1650388340000|2022-04-19 17:12:20|171.52|169.12|171.46|169.06|171.52|169.12|171.46|169.06|0
1650388350000|2022-04-19 17:12:30|171.52|169.12|171.46|169.06|171.52|169.12|171.46|169.06|0
1650388360000|2022-04-19 17:12:40|171.52|169.12|171.46|169.06|171.52|169.12|171.42|169.02|0
1650388370000|2022-04-19 17:12:50|171.39|168.99|171.39|168.99|171.39|168.99|171.39|168.99|0
1650388380000|2022-04-19 17:13:00|171.36|168.96|171.52|169.12|171.52|169.12|171.36|168.96|0
1650388390000|2022-04-19 17:13:10|171.59|169.19|171.59|169.19|171.59|169.19|171.59|169.19|0
1650388400000|2022-04-19 17:13:20|171.66|169.26|171.59|169.19|171.66|169.26|171.59|169.19|0
1650388410000|2022-04-19 17:13:30|171.52|169.12|171.56|169.16|171.59|169.19|171.52|169.12|0
1650388420000|2022-04-19 17:13:40|171.59|169.19|171.46|169.06|171.59|169.19|171.46|169.06|0
1650388430000|2022-04-19 17:13:50|171.39|168.99|171.52|169.12|171.56|169.16|171.39|168.99|0
1650388440000|2022-04-19 17:14:00|171.59|169.19|171.59|169.19|171.59|169.19|171.52|169.12|0
1650388450000|2022-04-19 17:14:10|171.66|169.26|171.39|168.99|171.66|169.26|171.39|168.99|0
1650388460000|2022-04-19 17:14:20|171.46|169.06|171.39|168.99|171.46|169.06|171.39|168.99|0
1650388470000|2022-04-19 17:14:30|171.32|168.92|171.39|168.99|171.45|169.05|171.32|168.92|0
1650388480000|2022-04-19 17:14:40|171.45|169.05|171.45|169.05|171.49|169.09|171.45|169.05|0
1650388490000|2022-04-19 17:14:50|171.39|168.99|171.32|168.92|171.39|168.99|171.32|168.92|0
1650388500000|2022-04-19 17:15:00|171.39|168.99|171.39|168.99|171.39|168.99|171.39|168.99|0
1650388510000|2022-04-19 17:15:10|171.32|168.92|171.45|169.05|171.45|169.05|171.32|168.92|0
1650388520000|2022-04-19 17:15:20|171.52|169.12|171.39|168.99|171.52|169.12|171.39|168.99|0
1650388530000|2022-04-19 17:15:30|171.36|168.96|171.39|168.99|171.39|168.99|171.36|168.96|0
1650388540000|2022-04-19 17:15:40|171.32|168.92|171.12|168.72|171.32|168.92|171.12|168.72|0
1650388550000|2022-04-19 17:15:50|171.19|168.79|170.99|168.59|171.19|168.79|170.99|168.59|0
1650388560000|2022-04-19 17:16:00|171.05|168.65|170.99|168.59|171.05|168.65|170.99|168.59|0
1650388570000|2022-04-19 17:16:10|170.95|168.55|170.85|168.45|170.95|168.55|170.85|168.45|0
1650388580000|2022-04-19 17:16:20|170.92|168.52|170.92|168.52|170.92|168.52|170.92|168.52|0
1650388590000|2022-04-19 17:16:30|170.85|168.45|171.02|168.62|171.02|168.62|170.85|168.45|0
1650388600000|2022-04-19 17:16:40|170.99|168.59|171.05|168.65|171.05|168.65|170.99|168.59|0
1650388610000|2022-04-19 17:16:50|170.99|168.59|171.05|168.65|171.05|168.65|170.99|168.59|0
1650388620000|2022-04-19 17:17:00|170.99|168.59|171.05|168.65|171.05|168.65|170.99|168.59|0
1650388630000|2022-04-19 17:17:10|171.12|168.72|171.19|168.79|171.19|168.79|171.05|168.65|0
1650388650000|2022-04-19 17:17:30|171.25|168.85|171.32|168.92|171.32|168.92|171.25|168.85|0
1650388660000|2022-04-19 17:17:40|171.29|168.89|171.25|168.85|171.32|168.92|171.25|168.85|0
1650388670000|2022-04-19 17:17:50|171.19|168.79|171.19|168.79|171.19|168.79|171.12|168.72|0
1650388680000|2022-04-19 17:18:00|171.25|168.85|171.25|168.85|171.25|168.85|171.25|168.85|0
1650388690000|2022-04-19 17:18:10|171.22|168.82|171.39|168.99|171.39|168.99|171.22|168.82|0
1650388700000|2022-04-19 17:18:20|171.32|168.92|171.32|168.92|171.39|168.99|171.32|168.92|0
1650388710000|2022-04-19 17:18:30|171.19|168.79|171.12|168.72|171.19|168.79|171.12|168.72|0
1650388720000|2022-04-19 17:18:40|171.19|168.79|171.19|168.79|171.19|168.79|171.19|168.79|0
1650388730000|2022-04-19 17:18:50|171.25|168.85|171.12|168.72|171.25|168.85|171.12|168.72|0
1650388740000|2022-04-19 17:19:00|171.09|168.69|171.05|168.65|171.12|168.72|171.05|168.65|0
1650388750000|2022-04-19 17:19:10|171.19|168.79|171.12|168.72|171.19|168.79|171.12|168.72|0
1650388760000|2022-04-19 17:19:20|171.05|168.65|171.12|168.72|171.12|168.72|171.05|168.65|0
1650388770000|2022-04-19 17:19:30|171.19|168.79|171.19|168.79|171.19|168.79|171.12|168.72|0
1650388780000|2022-04-19 17:19:40|171.12|168.72|171.05|168.65|171.12|168.72|171.05|168.65|0
1650388790000|2022-04-19 17:19:50|171.12|168.72|171.12|168.72|171.12|168.72|171.12|168.72|0
1650388800000|2022-04-19 17:20:00|171.19|168.79|171.12|168.72|171.19|168.79|171.12|168.72|0
1650388810000|2022-04-19 17:20:10|171.19|168.79|171.05|168.65|171.19|168.79|171.05|168.65|0
1650388820000|2022-04-19 17:20:20|171.02|168.62|170.99|168.59|171.05|168.65|170.95|168.55|0
1650388830000|2022-04-19 17:20:30|170.92|168.52|170.92|168.52|170.92|168.52|170.85|168.45|0
1650388840000|2022-04-19 17:20:40|170.85|168.45|170.85|168.45|170.85|168.45|170.85|168.45|0
1650388850000|2022-04-19 17:20:50|170.79|168.39|170.75|168.35|170.79|168.39|170.75|168.35|0
1650388860000|2022-04-19 17:21:00|170.78|168.38|170.85|168.45|170.85|168.45|170.78|168.38|0
1650388870000|2022-04-19 17:21:10|170.92|168.52|171.05|168.65|171.05|168.65|170.92|168.52|0
1650388880000|2022-04-19 17:21:20|171.12|168.72|170.92|168.52|171.12|168.72|170.92|168.52|0
1650388890000|2022-04-19 17:21:30|170.98|168.58|170.85|168.45|170.98|168.58|170.78|168.38|0
1650388900000|2022-04-19 17:21:40|170.92|168.52|170.92|168.52|170.92|168.52|170.92|168.52|0
1650388910000|2022-04-19 17:21:50|170.85|168.45|170.92|168.52|170.92|168.52|170.85|168.45|0
1650388920000|2022-04-19 17:22:00|170.85|168.45|170.85|168.45|170.85|168.45|170.85|168.45|0
1650388930000|2022-04-19 17:22:10|170.78|168.38|170.72|168.32|170.78|168.38|170.58|168.18|0
1650388940000|2022-04-19 17:22:20|170.78|168.38|170.78|168.38|170.85|168.45|170.78|168.38|0
1650388950000|2022-04-19 17:22:30|170.85|168.45|171.05|168.65|171.05|168.65|170.85|168.45|0
1650388960000|2022-04-19 17:22:40|170.98|168.58|171.05|168.65|171.05|168.65|170.98|168.58|0
1650388970000|2022-04-19 17:22:50|171.12|168.72|171.32|168.92|171.32|168.92|171.12|168.72|0
1650388980000|2022-04-19 17:23:00|171.38|168.98|171.32|168.92|171.38|168.98|171.32|168.92|0
1650388990000|2022-04-19 17:23:10|171.25|168.85|171.32|168.92|171.38|168.98|171.25|168.85|0
1650389000000|2022-04-19 17:23:20|171.25|168.85|171.18|168.78|171.25|168.85|171.18|168.78|0
1650389010000|2022-04-19 17:23:30|171.25|168.85|171.18|168.78|171.25|168.85|171.18|168.78|0
1650389020000|2022-04-19 17:23:40|171.12|168.72|171.12|168.72|171.12|168.72|171.05|168.65|0
1650389030000|2022-04-19 17:23:50|171.18|168.78|171.25|168.85|171.32|168.92|171.18|168.78|0
1650389040000|2022-04-19 17:24:00|171.32|168.92|171.32|168.92|171.38|168.98|171.32|168.92|0
1650389050000|2022-04-19 17:24:10|171.25|168.85|171.18|168.78|171.25|168.85|171.18|168.78|0
1650389060000|2022-04-19 17:24:20|171.25|168.85|171.32|168.92|171.32|168.92|171.25|168.85|0
1650389070000|2022-04-19 17:24:30|171.28|168.88|171.42|169.02|171.42|169.02|171.25|168.85|0
1650389080000|2022-04-19 17:24:40|171.38|168.98|171.18|168.78|171.38|168.98|171.18|168.78|0
1650389090000|2022-04-19 17:24:50|171.32|168.92|171.45|169.05|171.45|169.05|171.32|168.92|0
1650389100000|2022-04-19 17:25:00|171.38|168.98|171.52|169.12|171.52|169.12|171.38|168.98|0
1650389110000|2022-04-19 17:25:10|171.58|169.18|171.38|168.98|171.58|169.18|171.38|168.98|0
1650389120000|2022-04-19 17:25:20|171.45|169.05|171.38|168.98|171.45|169.05|171.38|168.98|0
1650389130000|2022-04-19 17:25:30|171.45|169.05|171.52|169.12|171.52|169.12|171.45|169.05|0
1650389140000|2022-04-19 17:25:40|171.58|169.18|171.65|169.25|171.65|169.25|171.58|169.18|0
1650389150000|2022-04-19 17:25:50|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1650389160000|2022-04-19 17:26:00|171.52|169.12|171.65|169.25|171.65|169.25|171.52|169.12|0
1650389170000|2022-04-19 17:26:10|171.72|169.32|171.72|169.32|171.72|169.32|171.65|169.25|0
1650389180000|2022-04-19 17:26:20|171.78|169.38|171.72|169.32|171.85|169.45|171.72|169.32|0
1650389190000|2022-04-19 17:26:30|171.65|169.25|171.58|169.18|171.65|169.25|171.58|169.18|0
1650389200000|2022-04-19 17:26:40|171.65|169.25|171.78|169.38|171.78|169.38|171.65|169.25|0
1650389210000|2022-04-19 17:26:50|171.85|169.45|172.32|169.92|172.32|169.92|171.85|169.45|0
1650389220000|2022-04-19 17:27:00|172.19|169.79|172.39|169.99|172.39|169.99|172.19|169.79|0
1650389230000|2022-04-19 17:27:10|172.32|169.92|172.32|169.92|172.39|169.99|172.32|169.92|0
1650389240000|2022-04-19 17:27:20|172.39|169.99|172.12|169.72|172.39|169.99|172.12|169.72|0
1650389250000|2022-04-19 17:27:30|172.05|169.65|172.12|169.72|172.19|169.79|172.05|169.65|0
1650389260000|2022-04-19 17:27:40|172.19|169.79|172.39|169.99|172.39|169.99|172.19|169.79|0
1650389270000|2022-04-19 17:27:50|172.45|170.05|172.72|170.32|172.72|170.32|172.45|170.05|0
1650389280000|2022-04-19 17:28:00|172.66|170.26|172.52|170.12|172.66|170.26|172.52|170.12|0
1650389290000|2022-04-19 17:28:10|172.45|170.05|172.59|170.19|172.59|170.19|172.45|170.05|0
1650389300000|2022-04-19 17:28:20|172.52|170.12|172.72|170.32|172.72|170.32|172.52|170.12|0
1650389310000|2022-04-19 17:28:30|172.79|170.39|172.79|170.39|172.79|170.39|172.79|170.39|0
1650389320000|2022-04-19 17:28:40|172.86|170.46|172.79|170.39|172.89|170.49|172.79|170.39|0
1650389330000|2022-04-19 17:28:50|172.86|170.46|172.86|170.46|172.86|170.46|172.82|170.42|0
1650389340000|2022-04-19 17:29:00|173.13|170.73|173.13|170.73|173.13|170.73|173.06|170.66|0
1650389350000|2022-04-19 17:29:10|173.19|170.79|173.19|170.79|173.26|170.86|173.19|170.79|0
1650389360000|2022-04-19 17:29:20|173.16|170.76|173.06|170.66|173.16|170.76|173.06|170.66|0
1650389370000|2022-04-19 17:29:30|173.13|170.73|173.19|170.79|173.19|170.79|173.13|170.73|0
1650389380000|2022-04-19 17:29:40|173.13|170.73|173.19|170.79|173.19|170.79|173.13|170.73|0
1650389390000|2022-04-19 17:29:50|173.13|170.73|173.13|170.73|173.19|170.79|173.13|170.73|0
1650389400000|2022-04-19 17:30:00|173.19|170.79|173.19|170.79|173.19|170.79|173.13|170.73|0
1650389410000|2022-04-19 17:30:10|173.13|170.73|172.92|170.52|173.13|170.73|172.86|170.46|0
1650389420000|2022-04-19 17:30:20|172.86|170.46|172.92|170.52|172.92|170.52|172.79|170.39|0
1650389430000|2022-04-19 17:30:30|172.86|170.46|172.86|170.46|172.86|170.46|172.86|170.46|0
1650389440000|2022-04-19 17:30:40|172.79|170.39|172.72|170.32|172.79|170.39|172.65|170.25|0
1650389450000|2022-04-19 17:30:50|172.65|170.25|172.59|170.19|172.65|170.25|172.59|170.19|0
1650389460000|2022-04-19 17:31:00|172.39|169.99|172.39|169.99|172.39|169.99|172.32|169.92|0
1650389470000|2022-04-19 17:31:10|172.32|169.92|172.32|169.92|172.32|169.92|172.25|169.85|0
1650389480000|2022-04-19 17:31:20|172.39|169.99|172.32|169.92|172.45|170.05|172.32|169.92|0
1650389490000|2022-04-19 17:31:30|172.25|169.85|172.18|169.78|172.25|169.85|172.18|169.78|0
1650389500000|2022-04-19 17:31:40|172.25|169.85|172.32|169.92|172.32|169.92|172.25|169.85|0
1650389510000|2022-04-19 17:31:50|172.39|169.99|172.32|169.92|172.39|169.99|172.32|169.92|0
1650389520000|2022-04-19 17:32:00|172.25|169.85|172.32|169.92|172.32|169.92|172.18|169.78|0
1650389530000|2022-04-19 17:32:10|172.25|169.85|172.25|169.85|172.25|169.85|172.25|169.85|0
1650389540000|2022-04-19 17:32:20|172.22|169.82|172.15|169.75|172.22|169.82|172.15|169.75|0
1650389550000|2022-04-19 17:32:30|172.12|169.72|172.18|169.78|172.18|169.78|172.05|169.65|0
1650389560000|2022-04-19 17:32:40|172.25|169.85|172.25|169.85|172.25|169.85|172.25|169.85|0
1650389570000|2022-04-19 17:32:50|172.18|169.78|172.18|169.78|172.18|169.78|172.18|169.78|0
1650389580000|2022-04-19 17:33:00|172.12|169.72|172.05|169.65|172.12|169.72|172.05|169.65|0
1650389590000|2022-04-19 17:33:10|171.92|169.52|171.91|169.51|171.92|169.52|171.91|169.51|0
1650389600000|2022-04-19 17:33:20|171.95|169.55|171.91|169.51|171.95|169.55|171.91|169.51|0
1650389610000|2022-04-19 17:33:30|171.85|169.45|171.91|169.51|171.91|169.51|171.85|169.45|0
1650389620000|2022-04-19 17:33:40|171.98|169.58|171.98|169.58|171.98|169.58|171.98|169.58|0
1650389630000|2022-04-19 17:33:50|171.91|169.51|171.85|169.45|171.91|169.51|171.85|169.45|0
1650389640000|2022-04-19 17:34:00|171.78|169.38|171.71|169.31|171.78|169.38|171.65|169.25|0
1650389650000|2022-04-19 17:34:10|171.65|169.25|171.71|169.31|171.71|169.31|171.65|169.25|0
1650389660000|2022-04-19 17:34:20|171.78|169.38|171.78|169.38|171.85|169.45|171.78|169.38|0
1650389670000|2022-04-19 17:34:30|171.85|169.45|171.85|169.45|171.85|169.45|171.85|169.45|0
1650389680000|2022-04-19 17:34:40|171.91|169.51|171.98|169.58|171.98|169.58|171.91|169.51|0
1650389690000|2022-04-19 17:34:50|172.05|169.65|171.98|169.58|172.05|169.65|171.98|169.58|0
1650389700000|2022-04-19 17:35:00|171.91|169.51|171.91|169.51|171.98|169.58|171.91|169.51|0
1650389710000|2022-04-19 17:35:10|171.85|169.45|171.98|169.58|172.05|169.65|171.85|169.45|0
1650389720000|2022-04-19 17:35:20|172.02|169.62|172.12|169.72|172.12|169.72|172.02|169.62|0
1650389730000|2022-04-19 17:35:30|172.05|169.65|171.91|169.51|172.05|169.65|171.91|169.51|0
1650389740000|2022-04-19 17:35:40|171.98|169.58|171.98|169.58|171.98|169.58|171.91|169.51|0
1650389750000|2022-04-19 17:35:50|172.05|169.65|172.02|169.62|172.11|169.71|172.02|169.62|0
1650389760000|2022-04-19 17:36:00|171.98|169.58|171.85|169.45|172.05|169.65|171.85|169.45|0
1650389770000|2022-04-19 17:36:10|171.91|169.51|171.91|169.51|171.91|169.51|171.91|169.51|0
1650389780000|2022-04-19 17:36:20|171.98|169.58|172.05|169.65|172.05|169.65|171.98|169.58|0
1650389790000|2022-04-19 17:36:30|171.98|169.58|171.91|169.51|171.98|169.58|171.91|169.51|0
1650389800000|2022-04-19 17:36:40|171.98|169.58|172.05|169.65|172.05|169.65|171.91|169.51|0
1650389810000|2022-04-19 17:36:50|171.98|169.58|172.05|169.65|172.05|169.65|171.98|169.58|0
1650389820000|2022-04-19 17:37:00|171.98|169.58|171.91|169.51|171.98|169.58|171.91|169.51|0
1650389830000|2022-04-19 17:37:10|171.85|169.45|171.85|169.45|171.85|169.45|171.78|169.38|0
1650389840000|2022-04-19 17:37:20|171.91|169.51|171.85|169.45|171.91|169.51|171.85|169.45|0
1650389860000|2022-04-19 17:37:40|171.98|169.58|171.91|169.51|171.98|169.58|171.91|169.51|0
1650389870000|2022-04-19 17:37:50|171.85|169.45|171.85|169.45|171.88|169.48|171.85|169.45|0
1650389880000|2022-04-19 17:38:00|171.81|169.41|171.91|169.51|171.91|169.51|171.81|169.41|0
1650389890000|2022-04-19 17:38:10|171.85|169.45|171.91|169.51|171.91|169.51|171.85|169.45|0
1650389900000|2022-04-19 17:38:20|171.95|169.55|171.98|169.58|171.98|169.58|171.95|169.55|0
1650389910000|2022-04-19 17:38:30|171.91|169.51|171.98|169.58|171.98|169.58|171.91|169.51|0
1650389920000|2022-04-19 17:38:40|172.05|169.65|172.05|169.65|172.05|169.65|172.05|169.65|0
1650389930000|2022-04-19 17:38:50|171.98|169.58|172.05|169.65|172.05|169.65|171.98|169.58|0
1650389940000|2022-04-19 17:39:00|172.01|169.61|171.98|169.58|172.01|169.61|171.98|169.58|0
1650389950000|2022-04-19 17:39:10|171.91|169.51|171.85|169.45|171.91|169.51|171.85|169.45|0
1650389960000|2022-04-19 17:39:20|171.91|169.51|171.91|169.51|171.91|169.51|171.91|169.51|0
1650389970000|2022-04-19 17:39:30|171.95|169.55|171.91|169.51|171.98|169.58|171.91|169.51|0
1650389980000|2022-04-19 17:39:40|171.88|169.48|171.85|169.45|171.88|169.48|171.85|169.45|0
1650389990000|2022-04-19 17:39:50|171.78|169.38|171.85|169.45|171.85|169.45|171.78|169.38|0
1650390000000|2022-04-19 17:40:00|171.81|169.41|171.78|169.38|171.81|169.41|171.78|169.38|0
1650390010000|2022-04-19 17:40:10|171.81|169.41|171.78|169.38|171.84|169.44|171.78|169.38|0
1650390020000|2022-04-19 17:40:20|171.84|169.44|171.91|169.51|171.91|169.51|171.84|169.44|0
1650390030000|2022-04-19 17:40:30|171.98|169.58|171.98|169.58|171.98|169.58|171.91|169.51|0
1650390040000|2022-04-19 17:40:40|171.91|169.51|171.98|169.58|171.98|169.58|171.91|169.51|0
1650390050000|2022-04-19 17:40:50|172.05|169.65|172.05|169.65|172.05|169.65|172.05|169.65|0
1650390060000|2022-04-19 17:41:00|172.18|169.78|172.25|169.85|172.25|169.85|172.18|169.78|0
1650390070000|2022-04-19 17:41:10|172.11|169.71|171.98|169.58|172.11|169.71|171.98|169.58|0
1650390090000|2022-04-19 17:41:30|171.91|169.51|171.98|169.58|172.05|169.65|171.91|169.51|0
1650390100000|2022-04-19 17:41:40|172.05|169.65|172.11|169.71|172.11|169.71|172.05|169.65|0
1650390110000|2022-04-19 17:41:50|172.05|169.65|172.11|169.71|172.11|169.71|172.05|169.65|0
1650390120000|2022-04-19 17:42:00|172.05|169.65|172.11|169.71|172.11|169.71|172.05|169.65|0
1650390140000|2022-04-19 17:42:20|172.18|169.78|172.11|169.71|172.18|169.78|172.11|169.71|0
1650390150000|2022-04-19 17:42:30|172.18|169.78|172.18|169.78|172.18|169.78|172.18|169.78|0
1650390160000|2022-04-19 17:42:40|172.25|169.85|172.25|169.85|172.31|169.91|172.25|169.85|0
1650390170000|2022-04-19 17:42:50|172.31|169.91|172.31|169.91|172.31|169.91|172.31|169.91|0
1650390180000|2022-04-19 17:43:00|172.38|169.98|172.38|169.98|172.38|169.98|172.31|169.91|0
1650390190000|2022-04-19 17:43:10|172.45|170.05|172.45|170.05|172.45|170.05|172.45|170.05|0
1650390200000|2022-04-19 17:43:20|172.38|169.98|172.38|169.98|172.38|169.98|172.38|169.98|0
1650390210000|2022-04-19 17:43:30|172.45|170.05|172.31|169.91|172.45|170.05|172.31|169.91|0
1650390220000|2022-04-19 17:43:40|172.25|169.85|172.18|169.78|172.25|169.85|172.18|169.78|0
1650390230000|2022-04-19 17:43:50|172.25|169.85|172.38|169.98|172.38|169.98|172.25|169.85|0
1650390240000|2022-04-19 17:44:00|172.25|169.85|172.31|169.91|172.31|169.91|172.25|169.85|0
1650390250000|2022-04-19 17:44:10|172.38|169.98|172.45|170.05|172.45|170.05|172.38|169.98|0
1650390260000|2022-04-19 17:44:20|172.51|170.11|172.51|170.11|172.51|170.11|172.45|170.05|0
1650390270000|2022-04-19 17:44:30|172.48|170.08|172.38|169.98|172.51|170.11|172.38|169.98|0
1650390280000|2022-04-19 17:44:40|172.31|169.91|172.38|169.98|172.38|169.98|172.31|169.91|0
1650390290000|2022-04-19 17:44:50|172.45|170.05|172.51|170.11|172.51|170.11|172.45|170.05|0
1650390300000|2022-04-19 17:45:00|172.45|170.05|172.38|169.98|172.45|170.05|172.38|169.98|0
1650390310000|2022-04-19 17:45:10|172.51|170.11|172.58|170.18|172.58|170.18|172.51|170.11|0
1650390320000|2022-04-19 17:45:20|172.65|170.25|172.58|170.18|172.65|170.25|172.58|170.18|0
1650390330000|2022-04-19 17:45:30|172.65|170.25|172.78|170.38|172.78|170.38|172.65|170.25|0
1650390340000|2022-04-19 17:45:40|172.71|170.31|172.85|170.45|172.85|170.45|172.65|170.25|0
1650390360000|2022-04-19 17:46:00|172.92|170.52|172.58|170.18|172.92|170.52|172.58|170.18|0
1650390370000|2022-04-19 17:46:10|172.51|170.11|172.65|170.25|172.65|170.25|172.51|170.11|0
1650390380000|2022-04-19 17:46:20|172.58|170.18|172.51|170.11|172.58|170.18|172.51|170.11|0
1650390390000|2022-04-19 17:46:30|172.45|170.05|172.38|169.98|172.45|170.05|172.38|169.98|0
1650390400000|2022-04-19 17:46:40|172.31|169.91|172.45|170.05|172.45|170.05|172.31|169.91|0
1650390410000|2022-04-19 17:46:50|172.51|170.11|172.58|170.18|172.58|170.18|172.45|170.05|0
1650390420000|2022-04-19 17:47:00|172.51|170.11|172.58|170.18|172.58|170.18|172.51|170.11|0
1650390430000|2022-04-19 17:47:10|172.65|170.25|172.58|170.18|172.65|170.25|172.58|170.18|0
1650390440000|2022-04-19 17:47:20|172.51|170.11|172.48|170.08|172.51|170.11|172.45|170.05|0
1650390450000|2022-04-19 17:47:30|172.51|170.11|172.65|170.25|172.65|170.25|172.51|170.11|0
1650390460000|2022-04-19 17:47:40|172.71|170.31|172.65|170.25|172.78|170.38|172.65|170.25|0
1650390470000|2022-04-19 17:47:50|172.58|170.18|172.58|170.18|172.58|170.18|172.58|170.18|0
1650390480000|2022-04-19 17:48:00|172.44|170.04|172.44|170.04|172.44|170.04|172.44|170.04|0
1650390490000|2022-04-19 17:48:10|172.38|169.98|172.24|169.84|172.38|169.98|172.24|169.84|0
1650390500000|2022-04-19 17:48:20|172.11|169.71|172.11|169.71|172.18|169.78|172.11|169.71|0
1650390510000|2022-04-19 17:48:30|172.04|169.64|172.18|169.78|172.18|169.78|172.04|169.64|0
1650390520000|2022-04-19 17:48:40|172.11|169.71|172.11|169.71|172.11|169.71|172.11|169.71|0
1650390530000|2022-04-19 17:48:50|172.04|169.64|171.91|169.51|172.04|169.64|171.91|169.51|0
1650390540000|2022-04-19 17:49:00|171.84|169.44|171.64|169.24|171.84|169.44|171.64|169.24|0
1650390550000|2022-04-19 17:49:10|171.71|169.31|171.77|169.37|171.77|169.37|171.64|169.24|0
1650390560000|2022-04-19 17:49:20|171.84|169.44|171.77|169.37|171.84|169.44|171.77|169.37|0
1650390570000|2022-04-19 17:49:30|171.71|169.31|171.71|169.31|171.77|169.37|171.71|169.31|0
1650390580000|2022-04-19 17:49:40|171.64|169.24|171.64|169.24|171.64|169.24|171.57|169.17|0
1650390590000|2022-04-19 17:49:50|171.57|169.17|171.24|168.84|171.57|169.17|171.24|168.84|0
1650390600000|2022-04-19 17:50:00|171.37|168.97|171.17|168.77|171.37|168.97|171.17|168.77|0
1650390610000|2022-04-19 17:50:10|171.11|168.71|170.84|168.44|171.11|168.71|170.84|168.44|0
1650390620000|2022-04-19 17:50:20|170.71|168.31|170.57|168.17|170.71|168.31|170.57|168.17|0
1650390630000|2022-04-19 17:50:30|170.64|168.24|170.71|168.31|170.84|168.44|170.64|168.24|0
1650390640000|2022-04-19 17:50:40|170.77|168.37|170.57|168.17|170.77|168.37|170.57|168.17|0
1650390650000|2022-04-19 17:50:50|170.44|168.04|170.44|168.04|170.51|168.11|170.37|167.97|0
1650390660000|2022-04-19 17:51:00|170.51|168.11|170.51|168.11|170.51|168.11|170.44|168.04|0
1650390670000|2022-04-19 17:51:10|170.57|168.17|170.51|168.11|170.57|168.17|170.31|167.91|0
1650390680000|2022-04-19 17:51:20|170.57|168.17|170.44|168.04|170.57|168.17|170.44|168.04|0
1650390690000|2022-04-19 17:51:30|170.51|168.11|170.37|167.97|170.51|168.11|170.37|167.97|0
1650390700000|2022-04-19 17:51:40|170.44|168.04|170.51|168.11|170.51|168.11|170.44|168.04|0
1650390710000|2022-04-19 17:51:50|170.44|168.04|170.57|168.17|170.57|168.17|170.44|168.04|0
1650390720000|2022-04-19 17:52:00|170.5|168.1|170.64|168.24|170.64|168.24|170.5|168.1|0
1650390730000|2022-04-19 17:52:10|170.57|168.17|170.11|167.71|170.57|168.17|170.11|167.71|0
1650390740000|2022-04-19 17:52:20|170.24|167.84|170.11|167.71|170.24|167.84|170.11|167.71|0
1650390750000|2022-04-19 17:52:30|170.17|167.77|170.24|167.84|170.24|167.84|170.17|167.77|0
1650390760000|2022-04-19 17:52:40|170.11|167.71|170.04|167.64|170.11|167.71|170.04|167.64|0
1650390770000|2022-04-19 17:52:50|170.07|167.67|170.17|167.77|170.17|167.77|170.07|167.67|0
1650390780000|2022-04-19 17:53:00|170.24|167.84|170.37|167.97|170.37|167.97|170.24|167.84|0
1650390790000|2022-04-19 17:53:10|170.3|167.9|170.3|167.9|170.3|167.9|170.3|167.9|0
1650390800000|2022-04-19 17:53:20|170.37|167.97|170.37|167.97|170.37|167.97|170.37|167.97|0
1650390810000|2022-04-19 17:53:30|170.44|168.04|170.64|168.24|170.64|168.24|170.44|168.04|0
1650390820000|2022-04-19 17:53:40|170.57|168.17|170.5|168.1|170.57|168.17|170.44|168.04|0
1650390830000|2022-04-19 17:53:50|170.37|167.97|170.44|168.04|170.44|168.04|170.37|167.97|0
1650390840000|2022-04-19 17:54:00|170.37|167.97|170.44|168.04|170.44|168.04|170.37|167.97|0
1650390850000|2022-04-19 17:54:10|170.37|167.97|170.44|168.04|170.44|168.04|170.37|167.97|0
1650390860000|2022-04-19 17:54:20|170.5|168.1|170.5|168.1|170.5|168.1|170.44|168.04|0
1650390870000|2022-04-19 17:54:30|170.57|168.17|170.57|168.17|170.57|168.17|170.57|168.17|0
1650390880000|2022-04-19 17:54:40|170.64|168.24|170.64|168.24|170.64|168.24|170.57|168.17|0
1650390890000|2022-04-19 17:54:50|170.57|168.17|170.44|168.04|170.57|168.17|170.44|168.04|0
1650390900000|2022-04-19 17:55:00|170.37|167.97|170.3|167.9|170.37|167.97|170.3|167.9|0
1650390910000|2022-04-19 17:55:10|170.37|167.97|170.44|168.04|170.44|168.04|170.37|167.97|0
1650390920000|2022-04-19 17:55:20|170.5|168.1|170.5|168.1|170.5|168.1|170.44|168.04|0
1650390930000|2022-04-19 17:55:30|170.44|168.04|170.57|168.17|170.57|168.17|170.44|168.04|0
1650390940000|2022-04-19 17:55:40|170.5|168.1|170.64|168.24|170.64|168.24|170.5|168.1|0
1650390950000|2022-04-19 17:55:50|170.57|168.17|170.67|168.27|170.67|168.27|170.57|168.17|0
1650390960000|2022-04-19 17:56:00|170.7|168.3|170.84|168.44|170.84|168.44|170.7|168.3|0
1650390970000|2022-04-19 17:56:10|170.77|168.37|170.77|168.37|170.84|168.44|170.77|168.37|0
1650390980000|2022-04-19 17:56:20|170.64|168.24|170.5|168.1|170.64|168.24|170.5|168.1|0
1650390990000|2022-04-19 17:56:30|170.57|168.17|170.64|168.24|170.64|168.24|170.57|168.17|0
1650391000000|2022-04-19 17:56:40|170.7|168.3|170.7|168.3|170.77|168.37|170.7|168.3|0
1650391010000|2022-04-19 17:56:50|170.64|168.24|170.64|168.24|170.7|168.3|170.64|168.24|0
1650391020000|2022-04-19 17:57:00|170.7|168.3|170.64|168.24|170.77|168.37|170.64|168.24|0
1650391030000|2022-04-19 17:57:10|170.6|168.2|170.57|168.17|170.6|168.2|170.5|168.1|0
1650391040000|2022-04-19 17:57:20|170.64|168.24|170.64|168.24|170.64|168.24|170.64|168.24|0
1650391050000|2022-04-19 17:57:30|170.57|168.17|170.64|168.24|170.64|168.24|170.57|168.17|0
1650391060000|2022-04-19 17:57:40|170.7|168.3|170.64|168.24|170.7|168.3|170.64|168.24|0
1650391070000|2022-04-19 17:57:50|170.57|168.17|170.57|168.17|170.57|168.17|170.57|168.17|0
1650391080000|2022-04-19 17:58:00|170.5|168.1|170.37|167.97|170.5|168.1|170.37|167.97|0
1650391090000|2022-04-19 17:58:10|170.3|167.9|170.37|167.97|170.37|167.97|170.3|167.9|0
1650391100000|2022-04-19 17:58:20|170.24|167.84|170.24|167.84|170.3|167.9|170.24|167.84|0
1650391110000|2022-04-19 17:58:30|170.17|167.77|170.17|167.77|170.24|167.84|170.17|167.77|0
1650391120000|2022-04-19 17:58:40|170.24|167.84|170.24|167.84|170.24|167.84|170.24|167.84|0
1650391130000|2022-04-19 17:58:50|170.3|167.9|170.3|167.9|170.3|167.9|170.3|167.9|0
1650391140000|2022-04-19 17:59:00|170.24|167.84|170.1|167.7|170.24|167.84|170.04|167.64|0
1650391150000|2022-04-19 17:59:10|170.17|167.77|170.3|167.9|170.37|167.97|170.17|167.77|0
1650391160000|2022-04-19 17:59:20|170.37|167.97|170.44|168.04|170.44|168.04|170.37|167.97|0
1650391170000|2022-04-19 17:59:30|170.5|168.1|170.44|168.04|170.57|168.17|170.44|168.04|0
1650391180000|2022-04-19 17:59:40|170.5|168.1|170.63|168.23|170.63|168.23|170.5|168.1|0
1650391190000|2022-04-19 17:59:50|170.7|168.3|170.77|168.37|170.77|168.37|170.7|168.3|0
1650391200000|2022-04-19 18:00:00|170.83|168.43|170.83|168.43|170.9|168.5|170.83|168.43|0
1650391210000|2022-04-19 18:00:10|170.9|168.5|170.97|168.57|170.97|168.57|170.83|168.43|0
1650391220000|2022-04-19 18:00:20|170.9|168.5|170.83|168.43|170.9|168.5|170.83|168.43|0
1650391230000|2022-04-19 18:00:30|170.9|168.5|170.77|168.37|170.9|168.5|170.63|168.23|0
1650391240000|2022-04-19 18:00:40|170.97|168.57|171.03|168.63|171.03|168.63|170.9|168.5|0
1650391250000|2022-04-19 18:00:50|170.97|168.57|170.83|168.43|170.97|168.57|170.83|168.43|0
1650391260000|2022-04-19 18:01:00|170.77|168.37|170.77|168.37|170.77|168.37|170.63|168.23|0
1650391270000|2022-04-19 18:01:10|170.7|168.3|170.83|168.43|170.83|168.43|170.7|168.3|0
1650391280000|2022-04-19 18:01:20|170.77|168.37|170.7|168.3|170.77|168.37|170.7|168.3|0
1650391290000|2022-04-19 18:01:30|170.63|168.23|170.77|168.37|170.77|168.37|170.63|168.23|0
1650391300000|2022-04-19 18:01:40|170.8|168.4|170.83|168.43|170.83|168.43|170.8|168.4|0
1650391310000|2022-04-19 18:01:50|170.77|168.37|170.7|168.3|170.77|168.37|170.7|168.3|0
1650391320000|2022-04-19 18:02:00|170.77|168.37|170.9|168.5|170.9|168.5|170.7|168.3|0
1650391330000|2022-04-19 18:02:10|170.83|168.43|171.1|168.7|171.1|168.7|170.83|168.43|0
1650391340000|2022-04-19 18:02:20|171.3|168.9|171.03|168.63|171.3|168.9|171.03|168.63|0
1650391350000|2022-04-19 18:02:30|171.1|168.7|170.97|168.57|171.1|168.7|170.97|168.57|0
1650391360000|2022-04-19 18:02:40|170.9|168.5|170.97|168.57|171.07|168.67|170.9|168.5|0
1650391370000|2022-04-19 18:02:50|170.93|168.53|170.97|168.57|170.97|168.57|170.93|168.53|0
1650391380000|2022-04-19 18:03:00|170.9|168.5|170.97|168.57|170.97|168.57|170.9|168.5|0
1650391390000|2022-04-19 18:03:10|171.17|168.77|171.03|168.63|171.17|168.77|171.03|168.63|0
1650391400000|2022-04-19 18:03:20|170.97|168.57|171.1|168.7|171.1|168.7|170.97|168.57|0
1650391410000|2022-04-19 18:03:30|171.23|168.83|171.17|168.77|171.23|168.83|171.17|168.77|0
1650391420000|2022-04-19 18:03:40|171.23|168.83|171.1|168.7|171.23|168.83|171.1|168.7|0
1650391430000|2022-04-19 18:03:50|171.17|168.77|171.17|168.77|171.17|168.77|171.17|168.77|0
1650391440000|2022-04-19 18:04:00|171.1|168.7|171.3|168.9|171.3|168.9|171.1|168.7|0
1650391450000|2022-04-19 18:04:10|171.23|168.83|171.23|168.83|171.23|168.83|171.2|168.8|0
1650391460000|2022-04-19 18:04:20|171.3|168.9|171.3|168.9|171.3|168.9|171.3|168.9|0
1650391470000|2022-04-19 18:04:30|171.37|168.97|171.23|168.83|171.37|168.97|171.23|168.83|0
1650391480000|2022-04-19 18:04:40|171.1|168.7|171.03|168.63|171.1|168.7|171.03|168.63|0
1650391490000|2022-04-19 18:04:50|171.1|168.7|171.1|168.7|171.1|168.7|171.03|168.63|0
1650391500000|2022-04-19 18:05:00|171.17|168.77|171.1|168.7|171.17|168.77|171.1|168.7|0
1650391510000|2022-04-19 18:05:10|171.17|168.77|171.1|168.7|171.17|168.77|171.1|168.7|0
1650391520000|2022-04-19 18:05:20|171.03|168.63|171.07|168.67|171.07|168.67|171.03|168.63|0
1650391530000|2022-04-19 18:05:30|171.03|168.63|171.1|168.7|171.17|168.77|171.03|168.63|0
1650391540000|2022-04-19 18:05:40|171.03|168.63|170.9|168.5|171.03|168.63|170.9|168.5|0
1650391550000|2022-04-19 18:05:50|170.83|168.43|170.7|168.3|170.83|168.43|170.7|168.3|0
1650391560000|2022-04-19 18:06:00|170.63|168.23|170.7|168.3|170.76|168.36|170.63|168.23|0
1650391570000|2022-04-19 18:06:10|170.63|168.23|170.76|168.36|170.76|168.36|170.63|168.23|0
1650391580000|2022-04-19 18:06:20|170.83|168.43|170.7|168.3|170.83|168.43|170.7|168.3|0
1650391590000|2022-04-19 18:06:30|170.76|168.36|170.9|168.5|170.9|168.5|170.76|168.36|0
1650391600000|2022-04-19 18:06:40|170.83|168.43|170.9|168.5|170.9|168.5|170.83|168.43|0
1650391610000|2022-04-19 18:06:50|171.1|168.7|171.1|168.7|171.16|168.76|171.1|168.7|0
1650391620000|2022-04-19 18:07:00|171.16|168.76|168.95|166.55|171.16|168.76|168.95|166.55|0
1650391630000|2022-04-19 18:07:10|169.15|166.75|169.08|166.68|169.15|166.75|169.08|166.68|0
1650391640000|2022-04-19 18:07:20|169.15|166.75|169.01|166.61|169.15|166.75|168.88|166.48|0
1650391650000|2022-04-19 18:07:30|169.08|166.68|169.11|166.71|169.11|166.71|169.08|166.68|0
1650391660000|2022-04-19 18:07:40|169.15|166.75|168.98|166.58|169.21|166.81|168.98|166.58|0
1650391670000|2022-04-19 18:07:50|168.95|166.55|169.08|166.68|169.08|166.68|168.88|166.48|0
1650391680000|2022-04-19 18:08:00|168.95|166.55|169.01|166.61|169.08|166.68|168.95|166.55|0
1650391690000|2022-04-19 18:08:10|169.15|166.75|169.21|166.81|169.21|166.81|169.15|166.75|0
1650391700000|2022-04-19 18:08:20|169.28|166.88|169.35|166.95|169.48|167.08|169.28|166.88|0
1650391710000|2022-04-19 18:08:30|169.28|166.88|169.15|166.75|169.28|166.88|169.15|166.75|0
1650391720000|2022-04-19 18:08:40|169.08|166.68|168.91|166.51|169.08|166.68|168.91|166.51|0
1650391730000|2022-04-19 18:08:50|168.95|166.55|169.08|166.68|169.08|166.68|168.95|166.55|0
1650391750000|2022-04-19 18:09:10|169.15|166.75|169.28|166.88|169.28|166.88|169.15|166.75|0
1650391760000|2022-04-19 18:09:20|169.21|166.81|169.28|166.88|169.28|166.88|169.21|166.81|0
1650391770000|2022-04-19 18:09:30|169.35|166.95|169.41|167.01|169.41|167.01|169.28|166.88|0
1650391780000|2022-04-19 18:09:40|169.48|167.08|169.55|167.15|169.55|167.15|169.48|167.08|0
1650391790000|2022-04-19 18:09:50|169.48|167.08|169.35|166.95|169.48|167.08|169.35|166.95|0
1650391800000|2022-04-19 18:10:00|169.21|166.81|169.28|166.88|169.28|166.88|169.21|166.81|0
1650391810000|2022-04-19 18:10:10|169.41|167.01|169.58|167.18|169.58|167.18|169.41|167.01|0
1650391820000|2022-04-19 18:10:20|169.55|167.15|169.61|167.21|169.61|167.21|169.55|167.15|0
1650391830000|2022-04-19 18:10:30|169.41|167.01|169.55|167.15|169.55|167.15|169.41|167.01|0
1650391850000|2022-04-19 18:10:50|169.61|167.21|169.55|167.15|169.68|167.28|169.55|167.15|0
1650391860000|2022-04-19 18:11:00|169.61|167.21|169.88|167.48|169.88|167.48|169.61|167.21|0
1650391870000|2022-04-19 18:11:10|169.95|167.55|170.15|167.75|170.15|167.75|169.95|167.55|0
1650391880000|2022-04-19 18:11:20|170.08|167.68|170.15|167.75|170.21|167.81|170.08|167.68|0
1650391890000|2022-04-19 18:11:30|170.21|167.81|170.55|168.15|170.55|168.15|170.21|167.81|0
1650391900000|2022-04-19 18:11:40|170.68|168.28|170.82|168.42|170.82|168.42|170.68|168.28|0
1650391910000|2022-04-19 18:11:50|170.68|168.28|170.82|168.42|170.82|168.42|170.68|168.28|0
1650391920000|2022-04-19 18:12:00|170.88|168.48|171.29|168.89|171.29|168.89|170.88|168.48|0
1650391930000|2022-04-19 18:12:10|171.15|168.75|171.29|168.89|171.29|168.89|171.15|168.75|0
1650391940000|2022-04-19 18:12:20|171.15|168.75|170.88|168.48|171.15|168.75|170.82|168.42|0
1650391950000|2022-04-19 18:12:30|170.75|168.35|170.55|168.15|170.75|168.35|170.55|168.15|0
1650391960000|2022-04-19 18:12:40|170.61|168.21|170.55|168.15|170.61|168.21|170.48|168.08|0
1650391970000|2022-04-19 18:12:50|170.48|168.08|170.52|168.12|170.52|168.12|170.41|168.01|0
1650391980000|2022-04-19 18:13:00|170.75|168.35|171.02|168.62|171.02|168.62|170.75|168.35|0
1650391990000|2022-04-19 18:13:10|171.08|168.68|171.15|168.75|171.15|168.75|171.08|168.68|0
1650392000000|2022-04-19 18:13:20|171.22|168.82|171.02|168.62|171.22|168.82|171.02|168.62|0
1650392010000|2022-04-19 18:13:30|171.08|168.68|171.08|168.68|171.08|168.68|171.08|168.68|0
1650392020000|2022-04-19 18:13:40|170.75|168.35|170.55|168.15|170.75|168.35|170.55|168.15|0
1650392030000|2022-04-19 18:13:50|170.61|168.21|170.61|168.21|170.61|168.21|170.61|168.21|0
1650392040000|2022-04-19 18:14:00|170.55|168.15|170.41|168.01|170.55|168.15|170.41|168.01|0
1650392050000|2022-04-19 18:14:10|170.48|168.08|170.28|167.88|170.48|168.08|170.28|167.88|0
1650392060000|2022-04-19 18:14:20|170.21|167.81|170.28|167.88|170.35|167.95|170.21|167.81|0
1650392070000|2022-04-19 18:14:30|170.35|167.95|170.48|168.08|170.55|168.15|170.21|167.81|0
1650392080000|2022-04-19 18:14:40|170.28|167.88|170.21|167.81|170.28|167.88|170.21|167.81|0
1650392090000|2022-04-19 18:14:50|170.28|167.88|170.28|167.88|170.35|167.95|170.28|167.88|0
1650392100000|2022-04-19 18:15:00|170.35|167.95|170.48|168.08|170.48|168.08|170.35|167.95|0
1650392110000|2022-04-19 18:15:10|170.55|168.15|170.61|168.21|170.61|168.21|170.55|168.15|0
1650392120000|2022-04-19 18:15:20|170.68|168.28|170.81|168.41|170.81|168.41|170.68|168.28|0
1650392130000|2022-04-19 18:15:30|170.88|168.48|170.68|168.28|170.88|168.48|170.68|168.28|0
1650392140000|2022-04-19 18:15:40|170.61|168.21|170.68|168.28|170.68|168.28|170.55|168.15|0
1650392150000|2022-04-19 18:15:50|170.61|168.21|170.75|168.35|170.75|168.35|170.61|168.21|0
1650392160000|2022-04-19 18:16:00|170.81|168.41|170.95|168.55|170.95|168.55|170.81|168.41|0
1650392170000|2022-04-19 18:16:10|171.02|168.62|170.95|168.55|171.02|168.62|170.95|168.55|0
1650392180000|2022-04-19 18:16:20|171.02|168.62|170.88|168.48|171.02|168.62|170.88|168.48|0
1650392190000|2022-04-19 18:16:30|170.85|168.45|171.08|168.68|171.08|168.68|170.85|168.45|0
1650392200000|2022-04-19 18:16:40|171.12|168.72|170.81|168.41|171.12|168.72|170.81|168.41|0
1650392210000|2022-04-19 18:16:50|170.75|168.35|170.78|168.38|170.78|168.38|170.75|168.35|0
1650392220000|2022-04-19 18:17:00|170.75|168.35|170.95|168.55|170.95|168.55|170.75|168.35|0
1650392230000|2022-04-19 18:17:10|170.88|168.48|170.85|168.45|170.88|168.48|170.81|168.41|0
1650392240000|2022-04-19 18:17:20|170.88|168.48|171.02|168.62|171.02|168.62|170.88|168.48|0
1650392250000|2022-04-19 18:17:30|170.95|168.55|170.88|168.48|170.95|168.55|170.88|168.48|0
1650392260000|2022-04-19 18:17:40|170.95|168.55|171.01|168.61|171.01|168.61|170.95|168.55|0
1650392280000|2022-04-19 18:18:00|171.08|168.68|170.88|168.48|171.15|168.75|170.88|168.48|0
1650392290000|2022-04-19 18:18:10|170.81|168.41|170.88|168.48|170.88|168.48|170.81|168.41|0
1650392300000|2022-04-19 18:18:20|170.92|168.52|170.88|168.48|170.92|168.52|170.81|168.41|0
1650392310000|2022-04-19 18:18:30|170.81|168.41|170.95|168.55|170.95|168.55|170.81|168.41|0
1650392320000|2022-04-19 18:18:40|171.01|168.61|170.95|168.55|171.01|168.61|170.88|168.48|0
1650392330000|2022-04-19 18:18:50|171.01|168.61|170.88|168.48|171.01|168.61|170.88|168.48|0
1650392340000|2022-04-19 18:19:00|170.95|168.55|171.01|168.61|171.01|168.61|170.95|168.55|0
1650392350000|2022-04-19 18:19:10|170.91|168.51|170.88|168.48|170.95|168.55|170.81|168.41|0
1650392360000|2022-04-19 18:19:20|170.81|168.41|170.81|168.41|170.88|168.48|170.81|168.41|0
1650392370000|2022-04-19 18:19:30|170.95|168.55|171.01|168.61|171.08|168.68|170.95|168.55|0
1650392380000|2022-04-19 18:19:40|170.95|168.55|171.08|168.68|171.15|168.75|170.95|168.55|0
1650392390000|2022-04-19 18:19:50|171.01|168.61|171.15|168.75|171.15|168.75|171.01|168.61|0
1650392400000|2022-04-19 18:20:00|171.08|168.68|171.22|168.82|171.22|168.82|171.08|168.68|0
1650392410000|2022-04-19 18:20:10|171.15|168.75|171.08|168.68|171.15|168.75|171.01|168.61|0
1650392420000|2022-04-19 18:20:20|171.15|168.75|171.28|168.88|171.28|168.88|171.15|168.75|0
1650392430000|2022-04-19 18:20:30|171.35|168.95|171.25|168.85|171.35|168.95|171.22|168.82|0
1650392440000|2022-04-19 18:20:40|171.01|168.61|171.08|168.68|171.08|168.68|171.01|168.61|0
1650392450000|2022-04-19 18:20:50|170.95|168.55|170.95|168.55|170.95|168.55|170.88|168.48|0
1650392460000|2022-04-19 18:21:00|170.88|168.48|171.01|168.61|171.01|168.61|170.88|168.48|0
1650392470000|2022-04-19 18:21:10|170.95|168.55|170.95|168.55|170.95|168.55|170.88|168.48|0
1650392480000|2022-04-19 18:21:20|171.01|168.61|170.88|168.48|171.01|168.61|170.88|168.48|0
1650392490000|2022-04-19 18:21:30|170.81|168.41|170.68|168.28|170.81|168.41|170.61|168.21|0
1650392500000|2022-04-19 18:21:40|170.74|168.34|170.68|168.28|170.81|168.41|170.68|168.28|0
1650392510000|2022-04-19 18:21:50|170.61|168.21|170.61|168.21|170.61|168.21|170.61|168.21|0
1650392520000|2022-04-19 18:22:00|170.65|168.25|170.54|168.14|170.65|168.25|170.48|168.08|0
1650392530000|2022-04-19 18:22:10|170.48|168.08|170.61|168.21|170.61|168.21|170.48|168.08|0
1650392540000|2022-04-19 18:22:20|170.68|168.28|170.61|168.21|170.68|168.28|170.54|168.14|0
1650392550000|2022-04-19 18:22:30|170.54|168.14|170.48|168.08|170.54|168.14|170.41|168.01|0
1650392560000|2022-04-19 18:22:40|170.44|168.04|170.34|167.94|170.44|168.04|170.27|167.87|0
1650392570000|2022-04-19 18:22:50|170.41|168.01|170.41|168.01|170.48|168.08|170.41|168.01|0
1650392580000|2022-04-19 18:23:00|170.48|168.08|170.27|167.87|170.48|168.08|170.27|167.87|0
1650392590000|2022-04-19 18:23:10|170.21|167.81|170.34|167.94|170.34|167.94|170.21|167.81|0
1650392600000|2022-04-19 18:23:20|170.27|167.87|170.21|167.81|170.27|167.87|170.21|167.81|0
1650392610000|2022-04-19 18:23:30|170.27|167.87|170.41|168.01|170.41|168.01|170.27|167.87|0
1650392620000|2022-04-19 18:23:40|170.48|168.08|170.34|167.94|170.54|168.14|170.34|167.94|0
1650392630000|2022-04-19 18:23:50|170.54|168.14|170.54|168.14|170.61|168.21|170.54|168.14|0
1650392640000|2022-04-19 18:24:00|170.68|168.28|170.48|168.08|170.68|168.28|170.48|168.08|0
1650392650000|2022-04-19 18:24:10|170.41|168.01|170.41|168.01|170.41|168.01|170.34|167.94|0
1650392660000|2022-04-19 18:24:20|170.34|167.94|170.27|167.87|170.41|168.01|170.27|167.87|0
1650392670000|2022-04-19 18:24:30|170.21|167.81|170.01|167.61|170.21|167.81|170.01|167.61|0
1650392680000|2022-04-19 18:24:40|169.94|167.54|170.14|167.74|170.14|167.74|169.94|167.54|0
1650392690000|2022-04-19 18:24:50|169.61|167.21|169.54|167.14|169.61|167.21|169.48|167.08|0
1650392700000|2022-04-19 18:25:00|169.68|167.28|169.68|167.28|169.68|167.28|169.68|167.28|0
1650392710000|2022-04-19 18:25:10|169.61|167.21|169.68|167.28|169.68|167.28|169.61|167.21|0
1650392720000|2022-04-19 18:25:20|169.71|167.31|169.68|167.28|169.71|167.31|169.68|167.28|0
1650392730000|2022-04-19 18:25:30|169.81|167.41|169.95|167.55|169.95|167.55|169.81|167.41|0
1650392740000|2022-04-19 18:25:40|169.88|167.48|170.08|167.68|170.08|167.68|169.88|167.48|0
1650392750000|2022-04-19 18:25:50|170.01|167.61|170.15|167.75|170.15|167.75|170.01|167.61|0
1650392760000|2022-04-19 18:26:00|170.08|167.68|170.35|167.95|170.35|167.95|170.08|167.68|0
1650392770000|2022-04-19 18:26:10|170.28|167.88|170.48|168.08|170.48|168.08|170.28|167.88|0
1650392780000|2022-04-19 18:26:20|170.62|168.22|170.35|167.95|170.62|168.22|170.35|167.95|0
1650392790000|2022-04-19 18:26:30|170.42|168.02|170.15|167.75|170.42|168.02|170.15|167.75|0
1650392800000|2022-04-19 18:26:40|170.21|167.81|170.21|167.81|170.21|167.81|170.18|167.78|0
1650392810000|2022-04-19 18:26:50|170.28|167.88|170.35|167.95|170.35|167.95|170.28|167.88|0
1650392820000|2022-04-19 18:27:00|170.28|167.88|170.21|167.81|170.35|167.95|170.21|167.81|0
1650392830000|2022-04-19 18:27:10|170.15|167.75|170.08|167.68|170.15|167.75|170.08|167.68|0
1650392840000|2022-04-19 18:27:20|170.01|167.61|170.08|167.68|170.08|167.68|169.95|167.55|0
1650392850000|2022-04-19 18:27:30|170.01|167.61|170.08|167.68|170.08|167.68|170.01|167.61|0
1650392860000|2022-04-19 18:27:40|170.15|167.75|170.21|167.81|170.21|167.81|170.08|167.68|0
1650392870000|2022-04-19 18:27:50|170.15|167.75|170.15|167.75|170.15|167.75|170.15|167.75|0
1650392880000|2022-04-19 18:28:00|170.01|167.61|170.08|167.68|170.15|167.75|170.01|167.61|0
1650392890000|2022-04-19 18:28:10|170.01|167.61|170.08|167.68|170.15|167.75|170.01|167.61|0
1650392900000|2022-04-19 18:28:20|169.94|167.54|169.81|167.41|169.94|167.54|169.74|167.34|0
1650392910000|2022-04-19 18:28:30|169.74|167.34|169.81|167.41|169.81|167.41|169.74|167.34|0
1650392920000|2022-04-19 18:28:40|169.94|167.54|169.88|167.48|169.94|167.54|169.88|167.48|0
1650392930000|2022-04-19 18:28:50|169.94|167.54|169.74|167.34|169.94|167.54|169.74|167.34|0
1650392940000|2022-04-19 18:29:00|169.81|167.41|169.88|167.48|169.94|167.54|169.81|167.41|0
1650392950000|2022-04-19 18:29:10|169.81|167.41|169.54|167.14|169.81|167.41|169.54|167.14|0
1650392960000|2022-04-19 18:29:20|169.41|167.01|169.48|167.08|169.54|167.14|169.41|167.01|0
1650392970000|2022-04-19 18:29:30|169.54|167.14|169.54|167.14|169.54|167.14|169.54|167.14|0
1650392980000|2022-04-19 18:29:40|169.61|167.21|169.61|167.21|169.61|167.21|169.54|167.14|0
1650392990000|2022-04-19 18:29:50|169.54|167.14|169.48|167.08|169.54|167.14|169.41|167.01|0
1650393000000|2022-04-19 18:30:00|169.54|167.14|169.41|167.01|169.61|167.21|169.41|167.01|0
1650393010000|2022-04-19 18:30:10|169.34|166.94|169.48|167.08|169.48|167.08|169.34|166.94|0
1650393020000|2022-04-19 18:30:20|169.54|167.14|169.68|167.28|169.68|167.28|169.54|167.14|0
1650393030000|2022-04-19 18:30:30|169.74|167.34|169.61|167.21|169.74|167.34|169.61|167.21|0
1650393040000|2022-04-19 18:30:40|169.48|167.08|169.28|166.88|169.48|167.08|169.28|166.88|0
1650393050000|2022-04-19 18:30:50|169.14|166.74|168.94|166.54|169.14|166.74|168.88|166.48|0
1650393060000|2022-04-19 18:31:00|168.87|166.47|168.94|166.54|168.94|166.54|168.87|166.47|0
1650393070000|2022-04-19 18:31:10|168.87|166.47|169.14|166.74|169.14|166.74|168.81|166.41|0
1650393080000|2022-04-19 18:31:20|169.21|166.81|169.27|166.87|169.27|166.87|169.21|166.81|0
1650393090000|2022-04-19 18:31:30|169.34|166.94|169.34|166.94|169.34|166.94|169.34|166.94|0
1650393100000|2022-04-19 18:31:40|169.41|167.01|169.68|167.28|169.68|167.28|169.41|167.01|0
1650393110000|2022-04-19 18:31:50|169.64|167.24|169.68|167.28|169.68|167.28|169.61|167.21|0
1650393120000|2022-04-19 18:32:00|169.74|167.34|169.74|167.34|169.74|167.34|169.68|167.28|0
1650393130000|2022-04-19 18:32:10|169.88|167.48|169.41|167.01|169.88|167.48|169.41|167.01|0
1650393140000|2022-04-19 18:32:20|169.34|166.94|169.47|167.07|169.47|167.07|169.34|166.94|0
1650393150000|2022-04-19 18:32:30|169.41|167.01|169.41|167.01|169.41|167.01|169.41|167.01|0
1650393160000|2022-04-19 18:32:40|169.34|166.94|169.47|167.07|169.47|167.07|169.27|166.87|0
1650393170000|2022-04-19 18:32:50|169.61|167.21|169.64|167.24|169.68|167.28|169.61|167.21|0
1650393180000|2022-04-19 18:33:00|169.61|167.21|169.61|167.21|169.74|167.34|169.61|167.21|0
1650393190000|2022-04-19 18:33:10|169.47|167.07|169.47|167.07|169.47|167.07|169.47|167.07|0
1650393200000|2022-04-19 18:33:20|169.54|167.14|169.54|167.14|169.61|167.21|169.54|167.14|0
1650393210000|2022-04-19 18:33:30|169.61|167.21|169.54|167.14|169.61|167.21|169.47|167.07|0
1650393220000|2022-04-19 18:33:40|169.61|167.21|169.58|167.18|169.67|167.27|169.58|167.18|0
1650393230000|2022-04-19 18:33:50|169.54|167.14|169.67|167.27|169.74|167.34|169.54|167.14|0
1650393240000|2022-04-19 18:34:00|169.71|167.31|169.71|167.31|169.74|167.34|169.71|167.31|0
1650393250000|2022-04-19 18:34:10|169.81|167.41|169.88|167.48|169.88|167.48|169.67|167.27|0
1650393260000|2022-04-19 18:34:20|169.94|167.54|170.01|167.61|170.01|167.61|169.94|167.54|0
1650393270000|2022-04-19 18:34:30|169.94|167.54|169.88|167.48|169.94|167.54|169.81|167.41|0
1650393280000|2022-04-19 18:34:40|169.81|167.41|169.81|167.41|169.88|167.48|169.81|167.41|0
1650393290000|2022-04-19 18:34:50|169.88|167.48|169.81|167.41|169.88|167.48|169.81|167.41|0
1650393300000|2022-04-19 18:35:00|169.74|167.34|169.54|167.14|169.74|167.34|169.47|167.07|0
1650393310000|2022-04-19 18:35:10|169.61|167.21|169.54|167.14|169.61|167.21|169.54|167.14|0
1650393320000|2022-04-19 18:35:20|169.61|167.21|169.61|167.21|169.61|167.21|169.54|167.14|0
1650393330000|2022-04-19 18:35:30|169.54|167.14|169.41|167.01|169.54|167.14|169.37|166.97|0
1650393340000|2022-04-19 18:35:40|169.47|167.07|169.41|167.01|169.47|167.07|169.41|167.01|0
1650393350000|2022-04-19 18:35:50|169.34|166.94|169.21|166.81|169.34|166.94|169.21|166.81|0
1650393360000|2022-04-19 18:36:00|169.27|166.87|169.41|167.01|169.41|167.01|169.27|166.87|0
1650393370000|2022-04-19 18:36:10|169.47|167.07|169.47|167.07|169.47|167.07|169.41|167.01|0
1650393380000|2022-04-19 18:36:20|169.41|167.01|169.67|167.27|169.67|167.27|169.41|167.01|0
1650393390000|2022-04-19 18:36:30|169.74|167.34|169.54|167.14|169.74|167.34|169.54|167.14|0
1650393400000|2022-04-19 18:36:40|169.61|167.21|169.61|167.21|169.61|167.21|169.54|167.14|0
1650393410000|2022-04-19 18:36:50|169.67|167.27|169.71|167.31|169.74|167.34|169.67|167.27|0
1650393420000|2022-04-19 18:37:00|169.67|167.27|169.67|167.27|169.74|167.34|169.61|167.21|0
1650393430000|2022-04-19 18:37:10|169.74|167.34|169.81|167.41|169.87|167.47|169.74|167.34|0
1650393440000|2022-04-19 18:37:20|169.87|167.47|169.81|167.41|169.94|167.54|169.81|167.41|0
1650393450000|2022-04-19 18:37:30|169.87|167.47|169.87|167.47|169.87|167.47|169.87|167.47|0
1650393460000|2022-04-19 18:37:40|169.74|167.34|169.67|167.27|169.74|167.34|169.67|167.27|0
1650393470000|2022-04-19 18:37:50|169.61|167.21|169.61|167.21|169.67|167.27|169.61|167.21|0
1650393480000|2022-04-19 18:38:00|169.47|167.07|169.61|167.21|169.61|167.21|169.41|167.01|0
1650393490000|2022-04-19 18:38:10|169.54|167.14|169.47|167.07|169.61|167.21|169.47|167.07|0
1650393500000|2022-04-19 18:38:20|169.41|167.01|169.34|166.94|169.41|167.01|169.34|166.94|0
1650393510000|2022-04-19 18:38:30|169.27|166.87|169.21|166.81|169.27|166.87|169.21|166.81|0
1650393520000|2022-04-19 18:38:40|169.2|166.8|169.14|166.74|169.2|166.8|169.14|166.74|0
1650393530000|2022-04-19 18:38:50|169.07|166.67|169|166.6|169.07|166.67|169|166.6|0
1650393540000|2022-04-19 18:39:00|168.94|166.54|168.94|166.54|168.94|166.54|168.94|166.54|0
1650393550000|2022-04-19 18:39:10|168.8|166.4|168.87|166.47|168.87|166.47|168.8|166.4|0
1650393560000|2022-04-19 18:39:20|168.54|166.14|168.34|165.94|168.54|166.14|168.27|165.87|0
1650393570000|2022-04-19 18:39:30|168.27|165.87|168.27|165.87|168.27|165.87|168.21|165.81|0
1650393580000|2022-04-19 18:39:40|168.34|165.94|168.41|166.01|168.41|166.01|168.34|165.94|0
1650393590000|2022-04-19 18:39:50|168.34|165.94|168.34|165.94|168.34|165.94|168.24|165.84|0
1650393600000|2022-04-19 18:40:00|168.41|166.01|168.41|166.01|168.41|166.01|168.41|166.01|0
1650393610000|2022-04-19 18:40:10|168.47|166.07|168.37|165.97|168.47|166.07|168.34|165.94|0
1650393620000|2022-04-19 18:40:20|168.41|166.01|168.41|166.01|168.41|166.01|168.34|165.94|0
1650393630000|2022-04-19 18:40:30|168.44|166.04|168.27|165.87|168.44|166.04|168.27|165.87|0
1650393640000|2022-04-19 18:40:40|168.14|165.74|168.14|165.74|168.17|165.77|168.14|165.74|0
1650393650000|2022-04-19 18:40:50|168.07|165.67|168.01|165.61|168.14|165.74|168.01|165.61|0
1650393660000|2022-04-19 18:41:00|167.94|165.54|168.14|165.74|168.14|165.74|167.94|165.54|0
1650393670000|2022-04-19 18:41:10|168.21|165.81|168.4|166|168.4|166|168.21|165.81|0
1650393680000|2022-04-19 18:41:20|168.47|166.07|168.67|166.27|168.67|166.27|168.47|166.07|0
1650393690000|2022-04-19 18:41:30|168.6|166.2|168.54|166.14|168.6|166.2|168.54|166.14|0
1650393700000|2022-04-19 18:41:40|168.47|166.07|168.4|166|168.47|166.07|168.4|166|0
1650393710000|2022-04-19 18:41:50|168.47|166.07|168.54|166.14|168.54|166.14|168.47|166.07|0
1650393720000|2022-04-19 18:42:00|168.47|166.07|168.54|166.14|168.54|166.14|168.47|166.07|0
1650393730000|2022-04-19 18:42:10|168.47|166.07|168.4|166|168.47|166.07|168.4|166|0
1650393740000|2022-04-19 18:42:20|168.34|165.94|168.14|165.74|168.34|165.94|168.07|165.67|0
1650393750000|2022-04-19 18:42:30|168.07|165.67|167.94|165.54|168.07|165.67|167.94|165.54|0
1650393760000|2022-04-19 18:42:40|168.07|165.67|168.2|165.8|168.2|165.8|168.07|165.67|0
1650393770000|2022-04-19 18:42:50|168.4|166|168.4|166|168.4|166|168.34|165.94|0
1650393780000|2022-04-19 18:43:00|168.27|165.87|167.94|165.54|168.27|165.87|167.94|165.54|0
1650393790000|2022-04-19 18:43:10|168.01|165.61|168.01|165.61|168.07|165.67|168.01|165.61|0
1650393800000|2022-04-19 18:43:20|167.94|165.54|167.94|165.54|167.94|165.54|167.87|165.47|0
1650393810000|2022-04-19 18:43:30|167.81|165.41|168.01|165.61|168.01|165.61|167.81|165.41|0
1650393820000|2022-04-19 18:43:40|168.14|165.74|168.2|165.8|168.2|165.8|168.14|165.74|0
1650393830000|2022-04-19 18:43:50|168.14|165.74|168.07|165.67|168.14|165.74|168.07|165.67|0
1650393840000|2022-04-19 18:44:00|168.14|165.74|168.07|165.67|168.14|165.74|168.07|165.67|0
1650393850000|2022-04-19 18:44:10|168.01|165.61|168.01|165.61|168.01|165.61|167.94|165.54|0
1650393860000|2022-04-19 18:44:20|167.94|165.54|167.87|165.47|167.94|165.54|167.87|165.47|0
1650393870000|2022-04-19 18:44:30|167.81|165.41|167.94|165.54|167.94|165.54|167.81|165.41|0
1650393880000|2022-04-19 18:44:40|167.97|165.57|168.07|165.67|168.07|165.67|167.97|165.57|0
1650393890000|2022-04-19 18:44:50|168.14|165.74|168.07|165.67|168.14|165.74|168.07|165.67|0
1650393900000|2022-04-19 18:45:00|168|165.6|168.2|165.8|168.2|165.8|168|165.6|0
1650393910000|2022-04-19 18:45:10|168.27|165.87|168.2|165.8|168.27|165.87|168.2|165.8|0
1650393920000|2022-04-19 18:45:20|168.07|165.67|168.2|165.8|168.2|165.8|168.07|165.67|0
1650393930000|2022-04-19 18:45:30|168.27|165.87|168.14|165.74|168.27|165.87|168.14|165.74|0
1650393940000|2022-04-19 18:45:40|168.07|165.67|168|165.6|168.07|165.67|167.94|165.54|0
1650393950000|2022-04-19 18:45:50|167.94|165.54|167.94|165.54|168|165.6|167.94|165.54|0
1650393960000|2022-04-19 18:46:00|167.91|165.51|168|165.6|168.07|165.67|167.91|165.51|0
1650393970000|2022-04-19 18:46:10|168.07|165.67|168.14|165.74|168.14|165.74|168.07|165.67|0
1650393980000|2022-04-19 18:46:20|168|165.6|168.07|165.67|168.07|165.67|167.94|165.54|0
1650393990000|2022-04-19 18:46:30|168|165.6|168.07|165.67|168.14|165.74|168|165.6|0
1650394000000|2022-04-19 18:46:40|168.17|165.77|168.07|165.67|168.17|165.77|168.07|165.67|0
1650394010000|2022-04-19 18:46:50|168|165.6|168.07|165.67|168.07|165.67|168|165.6|0
1650394020000|2022-04-19 18:47:00|168|165.6|168.14|165.74|168.14|165.74|168|165.6|0
1650394030000|2022-04-19 18:47:10|168.2|165.8|168.14|165.74|168.2|165.8|168.14|165.74|0
1650394040000|2022-04-19 18:47:20|168.2|165.8|168.14|165.74|168.2|165.8|168.1|165.7|0
1650394050000|2022-04-19 18:47:30|168.27|165.87|168.3|165.9|168.34|165.94|168.27|165.87|0
1650394060000|2022-04-19 18:47:40|168.34|165.94|168.4|166|168.4|166|168.34|165.94|0
1650394070000|2022-04-19 18:47:50|168.47|166.07|168.4|166|168.47|166.07|168.4|166|0
1650394080000|2022-04-19 18:48:00|168.3|165.9|168.4|166|168.4|166|168.3|165.9|0
1650394090000|2022-04-19 18:48:10|168.34|165.94|168.27|165.87|168.4|166|168.27|165.87|0
1650394100000|2022-04-19 18:48:20|168.2|165.8|168.2|165.8|168.2|165.8|168.07|165.67|0
1650394120000|2022-04-19 18:48:40|168.14|165.74|168.2|165.8|168.2|165.8|168.14|165.74|0
1650394130000|2022-04-19 18:48:50|168.27|165.87|168.33|165.93|168.33|165.93|168.27|165.87|0
1650394140000|2022-04-19 18:49:00|168.4|166|168.44|166.04|168.44|166.04|168.33|165.93|0
1650394150000|2022-04-19 18:49:10|168.4|166|168.27|165.87|168.4|166|168.27|165.87|0
1650394160000|2022-04-19 18:49:20|168.2|165.8|168|165.6|168.2|165.8|168|165.6|0
1650394170000|2022-04-19 18:49:30|167.94|165.54|168.2|165.8|168.2|165.8|167.94|165.54|0
1650394180000|2022-04-19 18:49:40|168.07|165.67|168.07|165.67|168.14|165.74|168.07|165.67|0
1650394190000|2022-04-19 18:49:50|168|165.6|168.07|165.67|168.14|165.74|168|165.6|0
1650394200000|2022-04-19 18:50:00|168|165.6|167.94|165.54|168|165.6|167.87|165.47|0
1650394210000|2022-04-19 18:50:10|168|165.6|168|165.6|168|165.6|167.94|165.54|0
1650394220000|2022-04-19 18:50:20|167.94|165.54|168.14|165.74|168.14|165.74|167.94|165.54|0
1650394230000|2022-04-19 18:50:30|168.07|165.67|168.07|165.67|168.07|165.67|168.07|165.67|0
1650394240000|2022-04-19 18:50:40|168|165.6|167.74|165.34|168|165.6|167.74|165.34|0
1650394250000|2022-04-19 18:50:50|167.6|165.2|167.74|165.34|167.74|165.34|167.6|165.2|0
1650394260000|2022-04-19 18:51:00|167.67|165.27|167.34|164.94|167.67|165.27|167.27|164.87|0
1650394270000|2022-04-19 18:51:10|167.27|164.87|167.41|165.01|167.41|165.01|167.14|164.74|0
1650394280000|2022-04-19 18:51:20|167.47|165.07|167.41|165.01|167.47|165.07|167.41|165.01|0
1650394290000|2022-04-19 18:51:30|167.47|165.07|167.67|165.27|167.67|165.27|167.47|165.07|0
1650394300000|2022-04-19 18:51:40|167.74|165.34|167.8|165.4|167.8|165.4|167.74|165.34|0
1650394310000|2022-04-19 18:51:50|167.74|165.34|167.74|165.34|167.74|165.34|167.67|165.27|0
1650394320000|2022-04-19 18:52:00|167.67|165.27|167.74|165.34|167.74|165.34|167.67|165.27|0
1650394330000|2022-04-19 18:52:10|167.6|165.2|167.54|165.14|167.6|165.2|167.54|165.14|0
1650394340000|2022-04-19 18:52:20|167.6|165.2|167.67|165.27|167.67|165.27|167.6|165.2|0
1650394350000|2022-04-19 18:52:30|167.74|165.34|167.87|165.47|167.87|165.47|167.74|165.34|0
1650394360000|2022-04-19 18:52:40|167.94|165.54|168.07|165.67|168.13|165.73|167.94|165.54|0
1650394370000|2022-04-19 18:52:50|167.93|165.53|168|165.6|168.07|165.67|167.93|165.53|0
1650394380000|2022-04-19 18:53:00|167.87|165.47|168|165.6|168|165.6|167.87|165.47|0
1650394390000|2022-04-19 18:53:10|168.07|165.67|168.07|165.67|168.07|165.67|168.07|165.67|0
1650394400000|2022-04-19 18:53:20|168.13|165.73|168.2|165.8|168.2|165.8|168.13|165.73|0
1650394410000|2022-04-19 18:53:30|168.33|165.93|168.33|165.93|168.33|165.93|168.2|165.8|0
1650394420000|2022-04-19 18:53:40|168.27|165.87|168.33|165.93|168.33|165.93|168.23|165.83|0
1650394430000|2022-04-19 18:53:50|168.27|165.87|168.2|165.8|168.33|165.93|168.2|165.8|0
1650394440000|2022-04-19 18:54:00|168.13|165.73|168.13|165.73|168.2|165.8|168.13|165.73|0
1650394450000|2022-04-19 18:54:10|168.2|165.8|168.27|165.87|168.27|165.87|168.13|165.73|0
1650394460000|2022-04-19 18:54:20|168.33|165.93|168.33|165.93|168.33|165.93|168.33|165.93|0
1650394470000|2022-04-19 18:54:30|168.27|165.87|168.13|165.73|168.27|165.87|168.13|165.73|0
1650394480000|2022-04-19 18:54:40|168.1|165.7|168.07|165.67|168.13|165.73|168.07|165.67|0
1650394500000|2022-04-19 18:55:00|168.1|165.7|167.97|165.57|168.13|165.73|167.87|165.47|0
1650394510000|2022-04-19 18:55:10|168|165.6|168|165.6|168.07|165.67|168|165.6|0
1650394520000|2022-04-19 18:55:20|167.87|165.47|167.93|165.53|167.93|165.53|167.87|165.47|0
1650394530000|2022-04-19 18:55:30|168|165.6|167.77|165.37|168|165.6|167.77|165.37|0
1650394540000|2022-04-19 18:55:40|167.73|165.33|167.8|165.4|167.8|165.4|167.73|165.33|0
1650394550000|2022-04-19 18:55:50|167.77|165.37|167.6|165.2|167.77|165.37|167.6|165.2|0
1650394560000|2022-04-19 18:56:00|167.73|165.33|167.73|165.33|167.8|165.4|167.73|165.33|0
1650394570000|2022-04-19 18:56:10|167.8|165.4|167.67|165.27|167.8|165.4|167.67|165.27|0
1650394580000|2022-04-19 18:56:20|167.73|165.33|167.54|165.14|167.73|165.33|167.54|165.14|0
1650394590000|2022-04-19 18:56:30|167.6|165.2|167.67|165.27|167.67|165.27|167.6|165.2|0
1650394600000|2022-04-19 18:56:40|167.6|165.2|167.67|165.27|167.67|165.27|167.6|165.2|0
1650394610000|2022-04-19 18:56:50|167.6|165.2|167.73|165.33|167.73|165.33|167.6|165.2|0
1650394620000|2022-04-19 18:57:00|167.67|165.27|167.67|165.27|167.7|165.3|167.67|165.27|0
1650394630000|2022-04-19 18:57:10|167.6|165.2|167.67|165.27|167.67|165.27|167.6|165.2|0
1650394640000|2022-04-19 18:57:20|167.6|165.2|167.54|165.14|167.6|165.2|167.54|165.14|0
1650394650000|2022-04-19 18:57:30|167.47|165.07|167.47|165.07|167.54|165.14|167.47|165.07|0
1650394660000|2022-04-19 18:57:40|167.54|165.14|167.54|165.14|167.6|165.2|167.54|165.14|0
1650394670000|2022-04-19 18:57:50|167.6|165.2|167.6|165.2|167.6|165.2|167.6|165.2|0
1650394680000|2022-04-19 18:58:00|167.5|165.1|167.54|165.14|167.6|165.2|167.5|165.1|0
1650394690000|2022-04-19 18:58:10|167.47|165.07|167.47|165.07|167.54|165.14|167.47|165.07|0
1650394700000|2022-04-19 18:58:20|167.54|165.14|167.47|165.07|167.54|165.14|167.47|165.07|0
1650394710000|2022-04-19 18:58:30|167.5|165.1|167.34|164.94|167.5|165.1|167.34|164.94|0
1650394720000|2022-04-19 18:58:40|167.4|165|167.47|165.07|167.47|165.07|167.4|165|0
1650394730000|2022-04-19 18:58:50|167.6|165.2|167.53|165.13|167.67|165.27|167.53|165.13|0
1650394740000|2022-04-19 18:59:00|167.6|165.2|167.6|165.2|167.6|165.2|167.6|165.2|0
1650394750000|2022-04-19 18:59:10|167.67|165.27|167.47|165.07|167.67|165.27|167.47|165.07|0
1650394760000|2022-04-19 18:59:20|167.5|165.1|167.47|165.07|167.5|165.1|167.47|165.07|0
1650394770000|2022-04-19 18:59:30|167.2|164.8|167.4|165|167.47|165.07|167.2|164.8|0
1650394780000|2022-04-19 18:59:40|167.34|164.94|167.34|164.94|167.34|164.94|167.34|164.94|0
1650394790000|2022-04-19 18:59:50|167.27|164.87|167.2|164.8|167.27|164.87|167.2|164.8|0
1650394800000|2022-04-19 19:00:00|167.34|164.94|167.34|164.94|167.4|165|167.34|164.94|0
1650394810000|2022-04-19 19:00:10|167.2|164.8|167.47|165.07|167.47|165.07|167.2|164.8|0
1650394820000|2022-04-19 19:00:20|167.4|165|167.34|164.94|167.4|165|167.27|164.87|0
1650394830000|2022-04-19 19:00:30|167.4|165|167.14|164.74|167.4|165|167.14|164.74|0
1650394840000|2022-04-19 19:00:40|166.94|164.54|167.01|164.61|167.01|164.61|166.94|164.54|0
1650394850000|2022-04-19 19:00:50|166.94|164.54|166.91|164.51|166.94|164.54|166.87|164.47|0
1650394860000|2022-04-19 19:01:00|166.94|164.54|167.01|164.61|167.01|164.61|166.87|164.47|0
1650394870000|2022-04-19 19:01:10|167.07|164.67|167.2|164.8|167.2|164.8|167.07|164.67|0
1650394880000|2022-04-19 19:01:20|167.14|164.74|167.04|164.64|167.14|164.74|167.04|164.64|0
1650394890000|2022-04-19 19:01:30|167.01|164.61|167.07|164.67|167.14|164.74|167.01|164.61|0
1650394900000|2022-04-19 19:01:40|167.01|164.61|167.07|164.67|167.07|164.67|167.01|164.61|0
1650394910000|2022-04-19 19:01:50|167.14|164.74|167|164.6|167.14|164.74|167|164.6|0
1650394920000|2022-04-19 19:02:00|167.07|164.67|166.94|164.54|167.07|164.67|166.94|164.54|0
1650394930000|2022-04-19 19:02:10|166.87|164.47|167|164.6|167|164.6|166.87|164.47|0
1650394940000|2022-04-19 19:02:20|166.87|164.47|167|164.6|167|164.6|166.87|164.47|0
1650394950000|2022-04-19 19:02:30|167.07|164.67|167.14|164.74|167.14|164.74|167.07|164.67|0
1650394960000|2022-04-19 19:02:40|167.27|164.87|167.4|165|167.47|165.07|167.27|164.87|0
1650394970000|2022-04-19 19:02:50|167.27|164.87|167.4|165|167.53|165.13|167.27|164.87|0
1650394980000|2022-04-19 19:03:00|167.47|165.07|167.53|165.13|167.67|165.27|167.47|165.07|0
1650394990000|2022-04-19 19:03:10|167.6|165.2|167.6|165.2|167.6|165.2|167.53|165.13|0
1650395000000|2022-04-19 19:03:20|167.47|165.07|167.4|165|167.53|165.13|167.33|164.93|0
1650395010000|2022-04-19 19:03:30|167.47|165.07|167.4|165|167.47|165.07|167.4|165|0
1650395020000|2022-04-19 19:03:40|167.47|165.07|167.47|165.07|167.47|165.07|167.4|165|0
1650395030000|2022-04-19 19:03:50|167.4|165|167.47|165.07|167.47|165.07|167.4|165|0
1650395040000|2022-04-19 19:04:00|167.53|165.13|167.6|165.2|167.6|165.2|167.53|165.13|0
1650395050000|2022-04-19 19:04:10|167.57|165.17|167.53|165.13|167.57|165.17|167.53|165.13|0
1650395060000|2022-04-19 19:04:20|167.4|165|167.47|165.07|167.47|165.07|167.4|165|0
1650395070000|2022-04-19 19:04:30|167.4|165|167.47|165.07|167.47|165.07|167.4|165|0
1650395080000|2022-04-19 19:04:40|167.43|165.03|167.4|165|167.43|165.03|167.4|165|0
1650395090000|2022-04-19 19:04:50|167.47|165.07|167.53|165.13|167.6|165.2|167.47|165.07|0
1650395100000|2022-04-19 19:05:00|167.47|165.07|167.6|165.2|167.6|165.2|167.47|165.07|0
1650395110000|2022-04-19 19:05:10|167.66|165.26|167.53|165.13|167.66|165.26|167.53|165.13|0
1650395120000|2022-04-19 19:05:20|167.5|165.1|167.47|165.07|167.53|165.13|167.47|165.07|0
1650395130000|2022-04-19 19:05:30|167.4|165|167.47|165.07|167.47|165.07|167.4|165|0
1650395140000|2022-04-19 19:05:40|167.53|165.13|167.66|165.26|167.66|165.26|167.53|165.13|0
1650395150000|2022-04-19 19:05:50|167.63|165.23|167.63|165.23|167.63|165.23|167.63|165.23|0
1650395160000|2022-04-19 19:06:00|167.66|165.26|167.6|165.2|167.86|165.46|167.6|165.2|0
1650395170000|2022-04-19 19:06:10|167.66|165.26|167.93|165.53|167.93|165.53|167.66|165.26|0
1650395180000|2022-04-19 19:06:20|167.8|165.4|167.66|165.26|167.8|165.4|167.66|165.26|0
1650395190000|2022-04-19 19:06:30|167.53|165.13|167.53|165.13|167.53|165.13|167.53|165.13|0
1650395200000|2022-04-19 19:06:40|167.6|165.2|167.6|165.2|167.6|165.2|167.6|165.2|0
1650395210000|2022-04-19 19:06:50|167.66|165.26|167.53|165.13|167.66|165.26|167.47|165.07|0
1650395220000|2022-04-19 19:07:00|167.47|165.07|167.53|165.13|167.53|165.13|167.4|165|0
1650395230000|2022-04-19 19:07:10|167.57|165.17|167.6|165.2|167.6|165.2|167.53|165.13|0
1650395240000|2022-04-19 19:07:20|167.66|165.26|167.53|165.13|167.66|165.26|167.47|165.07|0
1650395250000|2022-04-19 19:07:30|167.6|165.2|167.66|165.26|167.73|165.33|167.6|165.2|0
1650395260000|2022-04-19 19:07:40|167.6|165.2|167.66|165.26|167.66|165.26|167.53|165.13|0
1650395270000|2022-04-19 19:07:50|167.53|165.13|167.53|165.13|167.53|165.13|167.53|165.13|0
1650395280000|2022-04-19 19:08:00|167.4|165|167.4|165|167.4|165|167.4|165|0
1650395290000|2022-04-19 19:08:10|167.37|164.97|167.27|164.87|167.37|164.97|167.27|164.87|0
1650395300000|2022-04-19 19:08:20|167.2|164.8|167.13|164.73|167.2|164.8|167.07|164.67|0
1650395310000|2022-04-19 19:08:30|167.07|164.67|167|164.6|167.07|164.67|167|164.6|0
1650395320000|2022-04-19 19:08:40|166.94|164.54|166.67|164.27|166.94|164.54|166.67|164.27|0
1650395330000|2022-04-19 19:08:50|166.61|164.21|166.67|164.27|166.67|164.27|166.61|164.21|0
1650395340000|2022-04-19 19:09:00|166.61|164.21|166.47|164.07|166.61|164.21|166.47|164.07|0
1650395350000|2022-04-19 19:09:10|166.41|164.01|166.47|164.07|166.54|164.14|166.41|164.01|0
1650395360000|2022-04-19 19:09:20|166.41|164.01|166.54|164.14|166.61|164.21|166.41|164.01|0
1650395370000|2022-04-19 19:09:30|166.61|164.21|166.67|164.27|166.67|164.27|166.61|164.21|0
1650395380000|2022-04-19 19:09:40|166.54|164.14|166.41|164.01|166.54|164.14|166.41|164.01|0
1650395390000|2022-04-19 19:09:50|166.34|163.94|166.34|163.94|166.34|163.94|166.28|163.88|0
1650395400000|2022-04-19 19:10:00|166.41|164.01|166.54|164.14|166.54|164.14|166.41|164.01|0
1650395410000|2022-04-19 19:10:10|166.74|164.34|166.54|164.14|166.74|164.34|166.54|164.14|0
1650395420000|2022-04-19 19:10:20|166.47|164.07|166.34|163.94|166.47|164.07|166.28|163.88|0
1650395430000|2022-04-19 19:10:30|166.41|164.01|166.47|164.07|166.47|164.07|166.41|164.01|0
1650395440000|2022-04-19 19:10:40|166.44|164.04|166.41|164.01|166.47|164.07|166.41|164.01|0
1650395450000|2022-04-19 19:10:50|166.34|163.94|166.28|163.88|166.41|164.01|166.28|163.88|0
1650395460000|2022-04-19 19:11:00|166.21|163.81|166.21|163.81|166.21|163.81|166.21|163.81|0
1650395470000|2022-04-19 19:11:10|166.28|163.88|166.28|163.88|166.28|163.88|166.28|163.88|0
1650395480000|2022-04-19 19:11:20|166.21|163.81|165.62|163.22|166.21|163.81|165.62|163.22|0
1650395490000|2022-04-19 19:11:30|165.49|163.09|165.69|163.29|165.69|163.29|165.49|163.09|0
1650395500000|2022-04-19 19:11:40|165.49|163.09|165.42|163.02|165.55|163.15|165.42|163.02|0
1650395510000|2022-04-19 19:11:50|165.49|163.09|165.46|163.06|165.49|163.09|165.42|163.02|0
1650395520000|2022-04-19 19:12:00|165.55|163.15|165.42|163.02|165.55|163.15|165.42|163.02|0
1650395530000|2022-04-19 19:12:10|165.36|162.96|165.23|162.83|165.42|163.02|165.23|162.83|0
1650395540000|2022-04-19 19:12:20|165.29|162.89|165.42|163.02|165.42|163.02|165.29|162.89|0
1650395550000|2022-04-19 19:12:30|165.49|163.09|165.42|163.02|165.49|163.09|165.42|163.02|0
1650395560000|2022-04-19 19:12:40|165.36|162.96|165.23|162.83|165.36|162.96|165.23|162.83|0
1650395570000|2022-04-19 19:12:50|165.29|162.89|165.1|162.7|165.29|162.89|165.1|162.7|0
1650395580000|2022-04-19 19:13:00|165.03|162.63|164.83|162.43|165.03|162.63|164.83|162.43|0
1650395590000|2022-04-19 19:13:10|164.77|162.37|164.51|162.11|164.77|162.37|164.51|162.11|0
1650395600000|2022-04-19 19:13:20|164.38|161.98|164.51|162.11|164.51|162.11|164.38|161.98|0
1650395610000|2022-04-19 19:13:30|164.44|162.04|164.38|161.98|164.44|162.04|164.31|161.91|0
1650395620000|2022-04-19 19:13:40|164.44|162.04|164.44|162.04|164.51|162.11|164.44|162.04|0
1650395630000|2022-04-19 19:13:50|164.38|161.98|164.38|161.98|164.38|161.98|164.31|161.91|0
1650395640000|2022-04-19 19:14:00|164.31|161.91|164.38|161.98|164.38|161.98|164.31|161.91|0
1650395650000|2022-04-19 19:14:10|164.44|162.04|164.44|162.04|164.51|162.11|164.44|162.04|0
1650395660000|2022-04-19 19:14:20|164.41|162.01|164.51|162.11|164.51|162.11|164.41|162.01|0
1650395670000|2022-04-19 19:14:30|164.57|162.17|164.44|162.04|164.57|162.17|164.44|162.04|0
1650395680000|2022-04-19 19:14:40|164.38|161.98|164.38|161.98|164.38|161.98|164.31|161.91|0
1650395690000|2022-04-19 19:14:50|164.31|161.91|164.25|161.85|164.31|161.91|164.25|161.85|0
1650395700000|2022-04-19 19:15:00|164.31|161.91|164.31|161.91|164.31|161.91|164.18|161.78|0
1650395710000|2022-04-19 19:15:10|164.25|161.85|164.31|161.91|164.31|161.91|164.25|161.85|0
1650395720000|2022-04-19 19:15:20|164.25|161.85|164.31|161.91|164.38|161.98|164.25|161.85|0
1650395730000|2022-04-19 19:15:30|164.18|161.78|164.18|161.78|164.18|161.78|164.12|161.72|0
1650395740000|2022-04-19 19:15:40|164.12|161.72|164.31|161.91|164.31|161.91|164.12|161.72|0
1650395750000|2022-04-19 19:15:50|164.25|161.85|164.12|161.72|164.25|161.85|164.12|161.72|0
1650395760000|2022-04-19 19:16:00|164.05|161.65|164.12|161.72|164.12|161.72|164.05|161.65|0
1650395770000|2022-04-19 19:16:10|164.05|161.65|163.73|161.33|164.05|161.65|163.73|161.33|0
1650395780000|2022-04-19 19:16:20|163.66|161.26|163.73|161.33|163.73|161.33|163.66|161.26|0
1650395790000|2022-04-19 19:16:30|163.66|161.26|163.66|161.26|163.73|161.33|163.66|161.26|0
1650395800000|2022-04-19 19:16:40|163.73|161.33|163.73|161.33|163.73|161.33|163.73|161.33|0
1650395810000|2022-04-19 19:16:50|163.66|161.26|163.53|161.13|163.66|161.26|163.53|161.13|0
1650395820000|2022-04-19 19:17:00|163.47|161.07|163.66|161.26|163.66|161.26|163.47|161.07|0
1650395830000|2022-04-19 19:17:10|163.79|161.39|163.79|161.39|163.79|161.39|163.73|161.33|0
1650395840000|2022-04-19 19:17:20|163.66|161.26|163.73|161.33|163.73|161.33|163.66|161.26|0
1650395850000|2022-04-19 19:17:30|163.66|161.26|163.66|161.26|163.66|161.26|163.66|161.26|0
1650395860000|2022-04-19 19:17:40|163.73|161.33|163.73|161.33|163.73|161.33|163.73|161.33|0
1650395870000|2022-04-19 19:17:50|163.79|161.39|163.92|161.52|163.92|161.52|163.79|161.39|0
1650395880000|2022-04-19 19:18:00|163.86|161.46|163.86|161.46|163.99|161.59|163.86|161.46|0
1650395890000|2022-04-19 19:18:10|163.79|161.39|163.79|161.39|163.92|161.52|163.79|161.39|0
1650395900000|2022-04-19 19:18:20|163.73|161.33|163.66|161.26|163.73|161.33|163.66|161.26|0
1650395910000|2022-04-19 19:18:30|163.6|161.2|163.53|161.13|163.6|161.2|163.53|161.13|0
1650395920000|2022-04-19 19:18:40|163.6|161.2|163.6|161.2|163.6|161.2|163.6|161.2|0
1650395930000|2022-04-19 19:18:50|163.66|161.26|163.79|161.39|163.79|161.39|163.66|161.26|0
1650395940000|2022-04-19 19:19:00|163.86|161.46|163.86|161.46|163.92|161.52|163.86|161.46|0
1650395950000|2022-04-19 19:19:10|163.92|161.52|163.79|161.39|163.92|161.52|163.79|161.39|0
1650395960000|2022-04-19 19:19:20|163.85|161.45|163.66|161.26|163.85|161.45|163.66|161.26|0
1650395970000|2022-04-19 19:19:30|163.69|161.29|163.79|161.39|163.79|161.39|163.69|161.29|0
1650395980000|2022-04-19 19:19:40|163.85|161.45|163.85|161.45|163.85|161.45|163.85|161.45|0
1650395990000|2022-04-19 19:19:50|163.92|161.52|163.85|161.45|163.92|161.52|163.85|161.45|0
1650396000000|2022-04-19 19:20:00|163.79|161.39|163.79|161.39|163.85|161.45|163.72|161.32|0
1650396010000|2022-04-19 19:20:10|163.92|161.52|163.92|161.52|163.92|161.52|163.85|161.45|0
1650396020000|2022-04-19 19:20:20|163.98|161.58|164.05|161.65|164.05|161.65|163.92|161.52|0
1650396030000|2022-04-19 19:20:30|164.11|161.71|164.05|161.65|164.11|161.71|163.98|161.58|0
1650396040000|2022-04-19 19:20:40|164.11|161.71|164.11|161.71|164.11|161.71|164.11|161.71|0
1650396050000|2022-04-19 19:20:50|164.24|161.84|164.18|161.78|164.24|161.84|164.18|161.78|0
1650396060000|2022-04-19 19:21:00|164.11|161.71|164.11|161.71|164.11|161.71|164.05|161.65|0
1650396070000|2022-04-19 19:21:10|164.08|161.68|164.11|161.71|164.11|161.71|164.08|161.68|0
1650396080000|2022-04-19 19:21:20|164.15|161.75|164.11|161.71|164.15|161.75|164.11|161.71|0
1650396090000|2022-04-19 19:21:30|164.05|161.65|164.11|161.71|164.11|161.71|164.05|161.65|0
1650396100000|2022-04-19 19:21:40|164.05|161.65|164.18|161.78|164.18|161.78|164.05|161.65|0
1650396110000|2022-04-19 19:21:50|164.11|161.71|164.11|161.71|164.18|161.78|164.11|161.71|0
1650396120000|2022-04-19 19:22:00|164.05|161.65|163.85|161.45|164.05|161.65|163.85|161.45|0
1650396130000|2022-04-19 19:22:10|163.92|161.52|163.79|161.39|163.92|161.52|163.79|161.39|0
1650396140000|2022-04-19 19:22:20|163.72|161.32|163.4|161|163.72|161.32|163.4|161|0
1650396150000|2022-04-19 19:22:30|163.33|160.93|163.4|161|163.4|161|163.33|160.93|0
1650396160000|2022-04-19 19:22:40|163.33|160.93|163.46|161.06|163.46|161.06|163.33|160.93|0
1650396170000|2022-04-19 19:22:50|163.4|161|163.53|161.13|163.66|161.26|163.27|160.87|0
1650396180000|2022-04-19 19:23:00|163.4|161|163.66|161.26|163.66|161.26|163.4|161|0
1650396190000|2022-04-19 19:23:10|163.59|161.19|163.63|161.23|163.72|161.32|163.59|161.19|0
1650396200000|2022-04-19 19:23:20|163.59|161.19|163.72|161.32|163.72|161.32|163.59|161.19|0
1650396210000|2022-04-19 19:23:30|163.79|161.39|163.89|161.49|163.89|161.49|163.79|161.39|0
1650396220000|2022-04-19 19:23:40|163.85|161.45|163.92|161.52|163.92|161.52|163.85|161.45|0
1650396230000|2022-04-19 19:23:50|163.98|161.58|163.85|161.45|163.98|161.58|163.85|161.45|0
1650396240000|2022-04-19 19:24:00|163.92|161.52|163.72|161.32|163.92|161.52|163.72|161.32|0
1650396250000|2022-04-19 19:24:10|163.66|161.26|163.59|161.19|163.66|161.26|163.56|161.16|0
1650396260000|2022-04-19 19:24:20|163.53|161.13|163.4|161|163.53|161.13|163.4|161|0
1650396270000|2022-04-19 19:24:30|163.33|160.93|163.27|160.87|163.4|161|163.27|160.87|0
1650396280000|2022-04-19 19:24:40|163.33|160.93|163.33|160.93|163.4|161|163.33|160.93|0
1650396290000|2022-04-19 19:24:50|163.4|161|163.4|161|163.4|161|163.33|160.93|0
1650396300000|2022-04-19 19:25:00|163.33|160.93|163.33|160.93|163.33|160.93|163.33|160.93|0
1650396310000|2022-04-19 19:25:10|163.4|161|163.27|160.87|163.4|161|163.27|160.87|0
1650396320000|2022-04-19 19:25:20|163.33|160.93|163.37|160.97|163.37|160.97|163.33|160.93|0
1650396330000|2022-04-19 19:25:30|163.33|160.93|163.27|160.87|163.4|161|163.27|160.87|0
1650396340000|2022-04-19 19:25:40|163.2|160.8|163.27|160.87|163.27|160.87|163.2|160.8|0
1650396350000|2022-04-19 19:25:50|163.3|160.9|163.24|160.84|163.3|160.9|163.24|160.84|0
1650396360000|2022-04-19 19:26:00|163.33|160.93|163.46|161.06|163.46|161.06|163.33|160.93|0
1650396370000|2022-04-19 19:26:10|163.53|161.13|163.53|161.13|163.53|161.13|163.46|161.06|0
1650396380000|2022-04-19 19:26:20|163.5|161.1|163.53|161.13|163.53|161.13|163.5|161.1|0
1650396390000|2022-04-19 19:26:30|163.59|161.19|163.66|161.26|163.66|161.26|163.59|161.19|0
1650396400000|2022-04-19 19:26:40|163.53|161.13|163.66|161.26|163.66|161.26|163.53|161.13|0
1650396410000|2022-04-19 19:26:50|163.72|161.32|163.66|161.26|163.72|161.32|163.66|161.26|0
1650396420000|2022-04-19 19:27:00|163.59|161.19|163.66|161.26|163.66|161.26|163.59|161.19|0
1650396430000|2022-04-19 19:27:10|163.59|161.19|163.72|161.32|163.72|161.32|163.59|161.19|0
1650396440000|2022-04-19 19:27:20|163.79|161.39|163.98|161.58|163.98|161.58|163.79|161.39|0
1650396450000|2022-04-19 19:27:30|163.92|161.52|163.72|161.32|163.92|161.52|163.72|161.32|0
1650396460000|2022-04-19 19:27:40|163.66|161.26|163.72|161.32|163.72|161.32|163.66|161.26|0
1650396470000|2022-04-19 19:27:50|163.79|161.39|163.92|161.52|163.92|161.52|163.79|161.39|0
1650396480000|2022-04-19 19:28:00|163.85|161.45|163.85|161.45|163.85|161.45|163.79|161.39|0
1650396490000|2022-04-19 19:28:10|163.79|161.39|163.79|161.39|163.79|161.39|163.72|161.32|0
1650396500000|2022-04-19 19:28:20|163.85|161.45|163.92|161.52|163.98|161.58|163.85|161.45|0
1650396510000|2022-04-19 19:28:30|163.98|161.58|163.98|161.58|163.98|161.58|163.98|161.58|0
1650396520000|2022-04-19 19:28:40|163.92|161.52|163.85|161.45|163.92|161.52|163.85|161.45|0
1650396530000|2022-04-19 19:28:50|163.79|161.39|163.59|161.19|163.79|161.39|163.59|161.19|0
1650396540000|2022-04-19 19:29:00|163.66|161.26|163.66|161.26|163.79|161.39|163.66|161.26|0
1650396550000|2022-04-19 19:29:10|163.59|161.19|163.46|161.06|163.59|161.19|163.46|161.06|0
1650396560000|2022-04-19 19:29:20|163.4|161|163.59|161.19|163.59|161.19|163.4|161|0
1650396570000|2022-04-19 19:29:30|163.46|161.06|163.53|161.13|163.53|161.13|163.46|161.06|0
1650396580000|2022-04-19 19:29:40|163.59|161.19|163.85|161.45|163.85|161.45|163.59|161.19|0
1650396600000|2022-04-19 19:30:00|163.92|161.52|163.72|161.32|163.92|161.52|163.72|161.32|0
1650396610000|2022-04-19 19:30:10|163.69|161.29|163.88|161.48|163.92|161.52|163.69|161.29|0
1650396620000|2022-04-19 19:30:20|163.79|161.39|163.92|161.52|163.92|161.52|163.79|161.39|0
1650396630000|2022-04-19 19:30:30|163.85|161.45|163.79|161.39|163.85|161.45|163.79|161.39|0
1650396640000|2022-04-19 19:30:40|163.72|161.32|163.59|161.19|163.72|161.32|163.59|161.19|0
1650396650000|2022-04-19 19:30:50|163.53|161.13|163.33|160.93|163.53|161.13|163.33|160.93|0
1650396660000|2022-04-19 19:31:00|163.4|161|163.46|161.06|163.46|161.06|163.4|161|0
1650396670000|2022-04-19 19:31:10|163.27|160.87|163.2|160.8|163.27|160.87|163.2|160.8|0
1650396680000|2022-04-19 19:31:20|163.27|160.87|163.14|160.74|163.27|160.87|163.14|160.74|0
1650396690000|2022-04-19 19:31:30|163.2|160.8|163.2|160.8|163.27|160.87|163.2|160.8|0
1650396700000|2022-04-19 19:31:40|163.17|160.77|163.2|160.8|163.2|160.8|163.17|160.77|0
1650396710000|2022-04-19 19:31:50|163.36|160.96|163.53|161.13|163.53|161.13|163.36|160.96|0
1650396720000|2022-04-19 19:32:00|163.4|161|163.52|161.12|163.52|161.12|163.4|161|0
1650396730000|2022-04-19 19:32:10|163.46|161.06|163.46|161.06|163.46|161.06|163.4|161|0
1650396740000|2022-04-19 19:32:20|163.4|161|163.2|160.8|163.4|161|163.14|160.74|0
1650396750000|2022-04-19 19:32:30|163.14|160.74|163.07|160.67|163.14|160.74|163.07|160.67|0
1650396760000|2022-04-19 19:32:40|163.01|160.61|162.81|160.41|163.01|160.61|162.81|160.41|0
1650396770000|2022-04-19 19:32:50|162.94|160.54|163.01|160.61|163.07|160.67|162.94|160.54|0
1650396780000|2022-04-19 19:33:00|162.94|160.54|162.88|160.48|163.01|160.61|162.88|160.48|0
1650396790000|2022-04-19 19:33:10|162.75|160.35|162.68|160.28|162.75|160.35|162.68|160.28|0
1650396800000|2022-04-19 19:33:20|162.75|160.35|162.75|160.35|162.88|160.48|162.75|160.35|0
1650396810000|2022-04-19 19:33:30|162.88|160.48|162.94|160.54|163.01|160.61|162.88|160.48|0
1650396820000|2022-04-19 19:33:40|162.81|160.41|162.88|160.48|162.88|160.48|162.81|160.41|0
1650396830000|2022-04-19 19:33:50|162.85|160.45|162.94|160.54|162.94|160.54|162.85|160.45|0
1650396840000|2022-04-19 19:34:00|163.01|160.61|163.26|160.86|163.26|160.86|163.01|160.61|0
1650396850000|2022-04-19 19:34:10|163.39|160.99|163.39|160.99|163.39|160.99|163.26|160.86|0
1650396860000|2022-04-19 19:34:20|163.46|161.06|163.52|161.12|163.52|161.12|163.46|161.06|0
1650396870000|2022-04-19 19:34:30|163.39|160.99|163.52|161.12|163.52|161.12|163.39|160.99|0
1650396880000|2022-04-19 19:34:40|163.46|161.06|163.26|160.86|163.46|161.06|163.14|160.74|0
1650396890000|2022-04-19 19:34:50|163.2|160.8|163.33|160.93|163.33|160.93|163.2|160.8|0
1650396900000|2022-04-19 19:35:00|163.39|160.99|163.52|161.12|163.52|161.12|163.39|160.99|0
1650396910000|2022-04-19 19:35:10|163.59|161.19|163.65|161.25|163.65|161.25|163.59|161.19|0
1650396920000|2022-04-19 19:35:20|163.59|161.19|163.39|160.99|163.59|161.19|163.39|160.99|0
1650396930000|2022-04-19 19:35:30|163.33|160.93|163.33|160.93|163.33|160.93|163.26|160.86|0
1650396940000|2022-04-19 19:35:40|163.26|160.86|163.13|160.73|163.26|160.86|163.13|160.73|0
1650396950000|2022-04-19 19:35:50|164.77|162.37|161.89|159.49|164.77|162.37|161.76|159.36|0
1650396960000|2022-04-19 19:36:00|161.82|159.42|161.89|159.49|161.95|159.55|161.82|159.42|0
1650396970000|2022-04-19 19:36:10|161.76|159.36|161.89|159.49|161.89|159.49|161.76|159.36|0
1650396980000|2022-04-19 19:36:20|161.76|159.36|161.76|159.36|161.76|159.36|161.69|159.29|0
1650396990000|2022-04-19 19:36:30|161.69|159.29|161.76|159.36|161.76|159.36|161.63|159.23|0
1650397000000|2022-04-19 19:36:40|161.82|159.42|161.82|159.42|161.82|159.42|161.76|159.36|0
1650397010000|2022-04-19 19:36:50|161.69|159.29|161.82|159.42|161.82|159.42|161.69|159.29|0
1650397020000|2022-04-19 19:37:00|161.89|159.49|161.86|159.46|161.89|159.49|161.82|159.42|0
1650397030000|2022-04-19 19:37:10|161.76|159.36|161.89|159.49|161.89|159.49|161.76|159.36|0
1650397040000|2022-04-19 19:37:20|161.82|159.42|161.95|159.55|161.95|159.55|161.82|159.42|0
1650397050000|2022-04-19 19:37:30|162.02|159.62|161.95|159.55|162.08|159.68|161.95|159.55|0
1650397060000|2022-04-19 19:37:40|161.89|159.49|161.76|159.36|161.89|159.49|161.73|159.33|0
1650397070000|2022-04-19 19:37:50|161.69|159.29|161.56|159.16|161.69|159.29|161.56|159.16|0
1650397080000|2022-04-19 19:38:00|161.5|159.1|161.44|159.04|161.5|159.1|161.44|159.04|0
1650397090000|2022-04-19 19:38:10|161.5|159.1|161.21|158.81|161.5|159.1|161.21|158.81|0
1650397100000|2022-04-19 19:38:20|161.11|158.71|161.21|158.81|161.24|158.84|161.11|158.71|0
1650397110000|2022-04-19 19:38:30|161.18|158.78|161.18|158.78|161.18|158.78|161.11|158.71|0
1650397120000|2022-04-19 19:38:40|161.24|158.84|161.28|158.88|161.31|158.91|161.18|158.78|0
1650397130000|2022-04-19 19:38:50|161.31|158.91|161.44|159.04|161.44|159.04|161.24|158.84|0
1650397140000|2022-04-19 19:39:00|161.56|159.16|161.5|159.1|161.56|159.16|161.5|159.1|0
1650397150000|2022-04-19 19:39:10|161.56|159.16|161.63|159.23|161.63|159.23|161.56|159.16|0
1650397160000|2022-04-19 19:39:20|161.5|159.1|161.5|159.1|161.5|159.1|161.44|159.04|0
1650397170000|2022-04-19 19:39:30|161.44|159.04|161.37|158.97|161.44|159.04|161.37|158.97|0
1650397180000|2022-04-19 19:39:40|161.44|159.04|161.5|159.1|161.5|159.1|161.44|159.04|0
1650397190000|2022-04-19 19:39:50|161.47|159.07|161.63|159.23|161.63|159.23|161.47|159.07|0
1650397200000|2022-04-19 19:40:00|161.76|159.36|162.02|159.62|162.02|159.62|161.76|159.36|0
1650397210000|2022-04-19 19:40:10|162.14|159.74|162.14|159.74|162.14|159.74|162.08|159.68|0
1650397220000|2022-04-19 19:40:20|162.11|159.71|162.02|159.62|162.11|159.71|162.02|159.62|0
1650397230000|2022-04-19 19:40:30|161.95|159.55|161.95|159.55|161.95|159.55|161.95|159.55|0
1650397240000|2022-04-19 19:40:40|161.89|159.49|162.4|160|162.4|160|161.89|159.49|0
1650397250000|2022-04-19 19:40:50|162.47|160.07|162.27|159.87|162.47|160.07|162.27|159.87|0
1650397260000|2022-04-19 19:41:00|162.34|159.94|162.4|160|162.4|160|162.34|159.94|0
1650397270000|2022-04-19 19:41:10|162.27|159.87|162.08|159.68|162.27|159.87|162.08|159.68|0
1650397280000|2022-04-19 19:41:20|162.14|159.74|162.34|159.94|162.34|159.94|162.14|159.74|0
1650397290000|2022-04-19 19:41:30|162.4|160|162.27|159.87|162.4|160|162.27|159.87|0
1650397310000|2022-04-19 19:41:50|162.21|159.81|162.27|159.87|162.27|159.87|162.21|159.81|0
1650397320000|2022-04-19 19:42:00|162.34|159.94|162.34|159.94|162.34|159.94|162.34|159.94|0
1650397330000|2022-04-19 19:42:10|162.4|160|162.66|160.26|162.66|160.26|162.4|160|0
1650397340000|2022-04-19 19:42:20|162.73|160.33|162.47|160.07|162.79|160.39|162.47|160.07|0
1650397350000|2022-04-19 19:42:30|162.53|160.13|162.66|160.26|162.66|160.26|162.53|160.13|0
1650397360000|2022-04-19 19:42:40|162.6|160.2|162.4|160|162.6|160.2|162.4|160|0
1650397370000|2022-04-19 19:42:50|162.47|160.07|162.53|160.13|162.53|160.13|162.4|160|0
1650397380000|2022-04-19 19:43:00|162.34|159.94|162.53|160.13|162.53|160.13|162.34|159.94|0
1650397390000|2022-04-19 19:43:10|162.66|160.26|162.79|160.39|162.86|160.46|162.66|160.26|0
1650397400000|2022-04-19 19:43:20|162.86|160.46|163.05|160.65|163.05|160.65|162.86|160.46|0
1650397410000|2022-04-19 19:43:30|162.99|160.59|163.05|160.65|163.05|160.65|162.99|160.59|0
1650397420000|2022-04-19 19:43:40|163.12|160.72|163.25|160.85|163.25|160.85|163.12|160.72|0
1650397430000|2022-04-19 19:43:50|163.31|160.91|163.11|160.71|163.38|160.98|163.11|160.71|0
1650397440000|2022-04-19 19:44:00|162.99|160.59|163.11|160.71|163.11|160.71|162.99|160.59|0
1650397450000|2022-04-19 19:44:10|163.24|160.84|163.18|160.78|163.24|160.84|163.18|160.78|0
1650397460000|2022-04-19 19:44:20|163.11|160.71|163.24|160.84|163.24|160.84|163.05|160.65|0
1650397470000|2022-04-19 19:44:30|163.18|160.78|163.24|160.84|163.24|160.84|163.18|160.78|0
1650397480000|2022-04-19 19:44:40|163.18|160.78|163.24|160.84|163.31|160.91|163.18|160.78|0
1650397490000|2022-04-19 19:44:50|163.18|160.78|163.05|160.65|163.18|160.78|163.05|160.65|0
1650397500000|2022-04-19 19:45:00|163.11|160.71|163.37|160.97|163.37|160.97|163.11|160.71|0
1650397510000|2022-04-19 19:45:10|163.31|160.91|163.37|160.97|163.37|160.97|163.31|160.91|0
1650397520000|2022-04-19 19:45:20|163.44|161.04|163.7|161.3|163.7|161.3|163.44|161.04|0
1650397530000|2022-04-19 19:45:30|163.57|161.17|163.57|161.17|163.63|161.23|163.57|161.17|0
1650397540000|2022-04-19 19:45:40|163.6|161.2|163.57|161.17|163.6|161.2|163.5|161.1|0
1650397550000|2022-04-19 19:45:50|163.7|161.3|163.83|161.43|163.83|161.43|163.7|161.3|0
1650397560000|2022-04-19 19:46:00|163.7|161.3|163.7|161.3|163.7|161.3|163.63|161.23|0
1650397570000|2022-04-19 19:46:10|163.63|161.23|163.76|161.36|163.76|161.36|163.63|161.23|0
1650397580000|2022-04-19 19:46:20|163.7|161.3|163.76|161.36|163.76|161.36|163.67|161.27|0
1650397590000|2022-04-19 19:46:30|163.7|161.3|163.76|161.36|163.76|161.36|163.63|161.23|0
1650397600000|2022-04-19 19:46:40|163.83|161.43|163.83|161.43|163.83|161.43|163.76|161.36|0
1650397610000|2022-04-19 19:46:50|163.89|161.49|164.09|161.69|164.09|161.69|163.89|161.49|0
1650397620000|2022-04-19 19:47:00|164.22|161.82|164.16|161.76|164.22|161.82|164.09|161.69|0
1650397630000|2022-04-19 19:47:10|164.09|161.69|163.89|161.49|164.09|161.69|163.89|161.49|0
1650397640000|2022-04-19 19:47:20|164.03|161.63|163.83|161.43|164.03|161.63|163.83|161.43|0
1650397650000|2022-04-19 19:47:30|163.76|161.36|163.89|161.49|163.89|161.49|163.76|161.36|0
1650397660000|2022-04-19 19:47:40|163.96|161.56|164.16|161.76|164.16|161.76|163.89|161.49|0
1650397670000|2022-04-19 19:47:50|164.22|161.82|164.02|161.62|164.22|161.82|164.02|161.62|0
1650397680000|2022-04-19 19:48:00|163.96|161.56|163.96|161.56|164.02|161.62|163.96|161.56|0
1650397690000|2022-04-19 19:48:10|163.89|161.49|163.76|161.36|163.89|161.49|163.76|161.36|0
1650397700000|2022-04-19 19:48:20|163.57|161.17|163.44|161.04|163.57|161.17|163.44|161.04|0
1650397710000|2022-04-19 19:48:30|163.24|160.84|163.31|160.91|163.31|160.91|163.18|160.78|0
1650397720000|2022-04-19 19:48:40|163.05|160.65|163.18|160.78|163.18|160.78|163.05|160.65|0
1650397730000|2022-04-19 19:48:50|163.05|160.65|163.02|160.62|163.05|160.65|163.02|160.62|0
1650397740000|2022-04-19 19:49:00|163.11|160.71|162.98|160.58|163.11|160.71|162.98|160.58|0
1650397750000|2022-04-19 19:49:10|163.05|160.65|163.05|160.65|163.05|160.65|162.98|160.58|0
1650397760000|2022-04-19 19:49:20|162.98|160.58|162.98|160.58|162.98|160.58|162.92|160.52|0
1650397770000|2022-04-19 19:49:30|163.05|160.65|163.05|160.65|163.05|160.65|163.05|160.65|0
1650397780000|2022-04-19 19:49:40|163.11|160.71|163.44|161.04|163.44|161.04|163.11|160.71|0
1650397790000|2022-04-19 19:49:50|163.57|161.17|163.37|160.97|163.57|161.17|163.31|160.91|0
1650397800000|2022-04-19 19:50:00|162.33|159.93|161.69|159.29|162.33|159.93|161.56|159.16|0
1650397810000|2022-04-19 19:50:10|161.49|159.09|161.56|159.16|161.56|159.16|161.43|159.03|0
1650397820000|2022-04-19 19:50:20|161.69|159.29|161.43|159.03|161.69|159.29|161.3|158.9|0
1650397830000|2022-04-19 19:50:30|161.69|159.29|161.95|159.55|161.95|159.55|161.69|159.29|0
1650397840000|2022-04-19 19:50:40|161.75|159.35|161.82|159.42|161.82|159.42|161.75|159.35|0
1650397850000|2022-04-19 19:50:50|161.75|159.35|162.01|159.61|162.01|159.61|161.75|159.35|0
1650397860000|2022-04-19 19:51:00|161.95|159.55|162.08|159.68|162.24|159.84|161.95|159.55|0
1650397870000|2022-04-19 19:51:10|162.01|159.61|161.49|159.09|162.01|159.61|161.49|159.09|0
1650397880000|2022-04-19 19:51:20|161.43|159.03|161.37|158.97|161.43|159.03|161.37|158.97|0
1650397890000|2022-04-19 19:51:30|161.3|158.9|161.37|158.97|161.37|158.97|161.24|158.84|0
1650397900000|2022-04-19 19:51:40|161.17|158.77|161.11|158.71|161.17|158.77|160.92|158.52|0
1650397910000|2022-04-19 19:51:50|160.79|158.39|160.92|158.52|160.98|158.58|160.79|158.39|0
1650397920000|2022-04-19 19:52:00|160.98|158.58|160.98|158.58|160.98|158.58|160.98|158.58|0
1650397930000|2022-04-19 19:52:10|161.04|158.64|161.04|158.64|161.24|158.84|161.04|158.64|0
1650397940000|2022-04-19 19:52:20|160.98|158.58|161.17|158.77|161.24|158.84|160.98|158.58|0
1650397950000|2022-04-19 19:52:30|161.24|158.84|160.98|158.58|161.24|158.84|160.98|158.58|0
1650397960000|2022-04-19 19:52:40|161.17|158.77|161.17|158.77|161.24|158.84|161.17|158.77|0
1650397970000|2022-04-19 19:52:50|161.24|158.84|161.36|158.96|161.36|158.96|161.24|158.84|0
1650397980000|2022-04-19 19:53:00|161.3|158.9|161.88|159.48|161.88|159.48|161.3|158.9|0
1650397990000|2022-04-19 19:53:10|161.75|159.35|161.75|159.35|161.85|159.45|161.75|159.35|0
1650398000000|2022-04-19 19:53:20|161.85|159.45|161.88|159.48|161.88|159.48|161.82|159.42|0
1650398010000|2022-04-19 19:53:30|161.91|159.51|162.4|160|162.4|160|161.91|159.51|0
1650398020000|2022-04-19 19:53:40|162.07|159.67|161.94|159.54|162.24|159.84|161.94|159.54|0
1650398030000|2022-04-19 19:53:50|161.82|159.42|161.43|159.03|161.82|159.42|161.36|158.96|0
1650398040000|2022-04-19 19:54:00|161.49|159.09|161.56|159.16|161.56|159.16|161.43|159.03|0
1650398050000|2022-04-19 19:54:10|161.49|159.09|161.56|159.16|161.62|159.22|161.49|159.09|0
1650398060000|2022-04-19 19:54:20|161.62|159.22|161.49|159.09|161.62|159.22|161.49|159.09|0
1650398070000|2022-04-19 19:54:30|161.82|159.42|161.88|159.48|161.88|159.48|161.75|159.35|0
1650398080000|2022-04-19 19:54:40|161.78|159.38|162.27|159.87|162.33|159.93|161.78|159.38|0
1650398090000|2022-04-19 19:54:50|162.59|160.19|162.92|160.52|162.92|160.52|162.59|160.19|0
1650398100000|2022-04-19 19:55:00|163.37|160.97|164.22|161.82|164.22|161.82|163.31|160.91|0
1650398110000|2022-04-19 19:55:10|164.41|162.01|164.48|162.08|164.48|162.08|164.41|162.01|0
1650398120000|2022-04-19 19:55:20|164.28|161.88|164.61|162.21|164.61|162.21|164.15|161.75|0
1650398130000|2022-04-19 19:55:30|164.54|162.14|164.61|162.21|164.61|162.21|164.54|162.14|0
1650398140000|2022-04-19 19:55:40|164.09|161.69|164.15|161.75|164.15|161.75|164.09|161.69|0
1650398150000|2022-04-19 19:55:50|164.22|161.82|164.48|162.08|164.48|162.08|164.15|161.75|0
1650398160000|2022-04-19 19:56:00|164.61|162.21|164.22|161.82|164.68|162.28|164.22|161.82|0
1650398170000|2022-04-19 19:56:10|164.28|161.88|164.28|161.88|164.35|161.95|164.15|161.75|0
1650398180000|2022-04-19 19:56:20|164.35|161.95|163.96|161.56|164.35|161.95|163.96|161.56|0
1650398190000|2022-04-19 19:56:30|164.09|161.69|163.96|161.56|164.22|161.82|163.96|161.56|0
1650398200000|2022-04-19 19:56:40|164.09|161.69|164.28|161.88|164.28|161.88|164.09|161.69|0
1650398210000|2022-04-19 19:56:50|164.35|161.95|164.09|161.69|164.41|162.01|164.09|161.69|0
1650398220000|2022-04-19 19:57:00|164.28|161.88|164.61|162.21|164.61|162.21|164.28|161.88|0
1650398230000|2022-04-19 19:57:10|164.48|162.08|164.09|161.69|164.48|162.08|164.09|161.69|0
1650398240000|2022-04-19 19:57:20|164.15|161.75|164.15|161.75|164.15|161.75|164.02|161.62|0
1650398250000|2022-04-19 19:57:30|164.25|161.85|164.22|161.82|164.35|161.95|164.22|161.82|0
1650398260000|2022-04-19 19:57:40|164.28|161.88|164.28|161.88|164.28|161.88|164.22|161.82|0
1650398270000|2022-04-19 19:57:50|164.22|161.82|163.69|161.29|164.22|161.82|163.69|161.29|0
1650398280000|2022-04-19 19:58:00|163.63|161.23|163.96|161.56|164.09|161.69|163.63|161.23|0
1650398290000|2022-04-19 19:58:10|163.76|161.36|163.96|161.56|163.96|161.56|163.76|161.36|0
1650398300000|2022-04-19 19:58:20|164.09|161.69|164.09|161.69|164.09|161.69|163.82|161.42|0
1650398310000|2022-04-19 19:58:30|163.76|161.36|163.82|161.42|163.82|161.42|163.69|161.29|0
1650398320000|2022-04-19 19:58:40|163.76|161.36|163.56|161.16|163.76|161.36|163.56|161.16|0
1650398330000|2022-04-19 19:58:50|163.63|161.23|163.37|160.97|163.63|161.23|163.37|160.97|0
1650398340000|2022-04-19 19:59:00|162.98|160.58|162.91|160.51|162.98|160.58|162.91|160.51|0
1650398350000|2022-04-19 19:59:10|162.72|160.32|162.85|160.45|162.85|160.45|162.59|160.19|0
1650398360000|2022-04-19 19:59:20|162.65|160.25|162.27|159.87|162.78|160.38|162.27|159.87|0
1650398370000|2022-04-19 19:59:30|162.33|159.93|162.95|160.55|163.24|160.84|162.33|159.93|0
1650398380000|2022-04-19 19:59:40|162.98|160.58|162.39|159.99|162.98|160.58|162.39|159.99|0
1650398390000|2022-04-19 19:59:50|162.46|160.06|162.98|160.58|162.98|160.58|162.46|160.06|0
1650398400000|2022-04-19 20:00:00|162.91|160.51|163.37|160.97|163.37|160.97|162.91|160.51|0
1650398410000|2022-04-19 20:00:10|163.3|160.9|163.5|161.1|163.5|161.1|163.3|160.9|0
1650398420000|2022-04-19 20:00:20|163.63|161.23|165.07|162.67|165.13|162.73|163.63|161.23|0
1650398430000|2022-04-19 20:00:30|164.67|162.27|165.26|162.86|165.26|162.86|164.67|162.27|0
1650398440000|2022-04-19 20:00:40|165|162.6|164.54|162.14|165|162.6|164.54|162.14|0
1650398450000|2022-04-19 20:00:50|164.28|161.88|164.8|162.4|164.8|162.4|164.28|161.88|0
1650398460000|2022-04-19 20:01:00|165.13|162.73|165.2|162.8|165.46|163.06|165.13|162.73|0
1650398470000|2022-04-19 20:01:10|165.39|162.99|165.33|162.93|165.59|163.19|165.2|162.8|0
1650398480000|2022-04-19 20:01:20|165.53|163.13|165.79|163.39|165.79|163.39|165.53|163.13|0
1650398490000|2022-04-19 20:01:30|165.92|163.52|166.52|164.12|166.52|164.12|165.92|163.52|0
1650398500000|2022-04-19 20:01:40|166.85|164.45|166.71|164.31|166.85|164.45|166.58|164.18|0
1650398510000|2022-04-19 20:01:50|167.11|164.71|166.91|164.51|167.44|165.04|166.91|164.51|0
1650398520000|2022-04-19 20:02:00|167.04|164.64|166.85|164.45|167.24|164.84|166.85|164.45|0
1650398530000|2022-04-19 20:02:10|166.91|164.51|166.98|164.58|166.98|164.58|166.91|164.51|0
1650398540000|2022-04-19 20:02:20|166.78|164.38|167.04|164.64|167.04|164.64|166.78|164.38|0
1650398550000|2022-04-19 20:02:30|166.98|164.58|166.32|163.92|166.98|164.58|166.32|163.92|0
1650398560000|2022-04-19 20:02:40|166.25|163.85|165.99|163.59|166.45|164.05|165.99|163.59|0
1650398570000|2022-04-19 20:02:50|166.05|163.65|166.05|163.65|166.05|163.65|165.99|163.59|0
1650398580000|2022-04-19 20:03:00|166.25|163.85|166.71|164.31|166.71|164.31|166.25|163.85|0
1650398590000|2022-04-19 20:03:10|166.65|164.25|166.85|164.45|166.85|164.45|166.65|164.25|0
1650398600000|2022-04-19 20:03:20|166.91|164.51|166.91|164.51|166.91|164.51|166.85|164.45|0
1650398610000|2022-04-19 20:03:30|167.11|164.71|166.91|164.51|167.11|164.71|166.91|164.51|0
1650398620000|2022-04-19 20:03:40|166.65|164.25|166.91|164.51|166.91|164.51|166.65|164.25|0
1650398630000|2022-04-19 20:03:50|166.98|164.58|166.98|164.58|167.24|164.84|166.98|164.58|0
1650398640000|2022-04-19 20:04:00|167.04|164.64|167.24|164.84|167.24|164.84|166.78|164.38|0
1650398650000|2022-04-19 20:04:10|167.18|164.78|167.24|164.84|167.24|164.84|167.18|164.78|0
1650398660000|2022-04-19 20:04:20|167.11|164.71|167.38|164.98|167.44|165.04|167.11|164.71|0
1650398670000|2022-04-19 20:04:30|167.31|164.91|167.44|165.04|167.44|165.04|167.31|164.91|0
1650398680000|2022-04-19 20:04:40|167.57|165.17|167.57|165.17|167.71|165.31|167.57|165.17|0
1650398690000|2022-04-19 20:04:50|167.71|165.31|167.91|165.51|167.97|165.57|167.71|165.31|0
1650398700000|2022-04-19 20:05:00|167.77|165.37|167.71|165.31|167.84|165.44|167.64|165.24|0
1650398710000|2022-04-19 20:05:10|167.64|165.24|167.64|165.24|167.64|165.24|167.57|165.17|0
1650398720000|2022-04-19 20:05:20|167.51|165.11|167.18|164.78|167.51|165.11|167.18|164.78|0
1650398730000|2022-04-19 20:05:30|167.11|164.71|167.04|164.64|167.18|164.78|167.04|164.64|0
1650398740000|2022-04-19 20:05:40|166.98|164.58|166.98|164.58|167.04|164.64|166.98|164.58|0
1650398750000|2022-04-19 20:05:50|167.11|164.71|167.11|164.71|167.11|164.71|167.11|164.71|0
1650398760000|2022-04-19 20:06:00|167.31|164.91|167.51|165.11|167.57|165.17|167.31|164.91|0
1650398770000|2022-04-19 20:06:10|167.44|165.04|167.44|165.04|167.44|165.04|167.44|165.04|0
1650398780000|2022-04-19 20:06:20|167.24|164.84|167.04|164.64|167.24|164.84|167.04|164.64|0
1650398790000|2022-04-19 20:06:30|167.18|164.78|167.24|164.84|167.24|164.84|167.11|164.71|0
1650398800000|2022-04-19 20:06:40|167.31|164.91|167.37|164.97|167.37|164.97|167.31|164.91|0
1650398810000|2022-04-19 20:06:50|167.24|164.84|167.57|165.17|167.57|165.17|167.24|164.84|0
1650398820000|2022-04-19 20:07:00|167.51|165.11|167.57|165.17|167.57|165.17|167.51|165.11|0
1650398830000|2022-04-19 20:07:10|167.61|165.21|167.71|165.31|167.71|165.31|167.61|165.21|0
1650398840000|2022-04-19 20:07:20|167.77|165.37|167.57|165.17|167.77|165.37|167.57|165.17|0
1650398850000|2022-04-19 20:07:30|167.64|165.24|167.71|165.31|167.71|165.31|167.64|165.24|0
1650398860000|2022-04-19 20:07:40|167.57|165.17|167.37|164.97|167.57|165.17|167.31|164.91|0
1650398870000|2022-04-19 20:07:50|167.51|165.11|167.31|164.91|167.51|165.11|167.31|164.91|0
1650398880000|2022-04-19 20:08:00|167.41|165.01|167.44|165.04|167.51|165.11|167.41|165.01|0
1650398890000|2022-04-19 20:08:10|167.24|164.84|167.04|164.64|167.24|164.84|167.04|164.64|0
1650398900000|2022-04-19 20:08:20|167.24|164.84|167.04|164.64|167.24|164.84|167.04|164.64|0
1650398910000|2022-04-19 20:08:30|167.01|164.61|167.51|165.11|167.51|165.11|167.01|164.61|0
1650398920000|2022-04-19 20:08:40|167.37|164.97|167.51|165.11|167.57|165.17|167.37|164.97|0
1650398930000|2022-04-19 20:08:50|167.57|165.17|167.47|165.07|167.57|165.17|167.44|165.04|0
1650398940000|2022-04-19 20:09:00|167.51|165.11|167.51|165.11|167.51|165.11|167.44|165.04|0
1650398950000|2022-04-19 20:09:10|167.44|165.04|167.31|164.91|167.44|165.04|167.24|164.84|0
1650398960000|2022-04-19 20:09:20|167.24|164.84|167.51|165.11|167.51|165.11|167.24|164.84|0
1650398970000|2022-04-19 20:09:30|167.44|165.04|167.57|165.17|167.57|165.17|167.44|165.04|0
1650398980000|2022-04-19 20:09:40|167.51|165.11|168.86|166.46|168.86|166.46|165.3|162.9|0
1650398990000|2022-04-19 20:09:50|168.99|166.59|168.99|166.59|169.06|166.66|168.92|166.52|0
1650399000000|2022-04-19 20:10:00|168.96|166.56|168.92|166.52|169.06|166.66|168.92|166.52|0
1650399010000|2022-04-19 20:10:10|168.99|166.59|169.12|166.72|169.19|166.79|168.99|166.59|0
1650399020000|2022-04-19 20:10:20|169.06|166.66|169.06|166.66|169.06|166.66|168.99|166.59|0
1650399030000|2022-04-19 20:10:30|169.12|166.72|168.99|166.59|169.12|166.72|168.99|166.59|0
1650399040000|2022-04-19 20:10:40|169.06|166.66|168.99|166.59|169.06|166.66|168.99|166.59|0
1650399050000|2022-04-19 20:10:50|169.05|166.65|169.09|166.69|169.12|166.72|169.05|166.65|0
1650399060000|2022-04-19 20:11:00|169.05|166.65|168.92|166.52|169.05|166.65|168.92|166.52|0
1650399080000|2022-04-19 20:11:20|168.85|166.45|168.92|166.52|168.92|166.52|168.85|166.45|0
1650399090000|2022-04-19 20:11:30|168.99|166.59|168.99|166.59|168.99|166.59|168.99|166.59|0
1650399100000|2022-04-19 20:11:40|169.05|166.65|169.05|166.65|169.05|166.65|168.99|166.59|0
1650399110000|2022-04-19 20:11:50|169.12|166.72|169.12|166.72|169.12|166.72|169.12|166.72|0
1650399120000|2022-04-19 20:12:00|169.16|166.76|169.12|166.72|169.19|166.79|169.12|166.72|0
1650399130000|2022-04-19 20:12:10|169.05|166.65|169.25|166.85|169.25|166.85|169.05|166.65|0
1650399140000|2022-04-19 20:12:20|169.32|166.92|169.39|166.99|169.45|167.05|169.32|166.92|0
1650399150000|2022-04-19 20:12:30|169.45|167.05|169.32|166.92|169.45|167.05|169.32|166.92|0
1650399160000|2022-04-19 20:12:40|169.25|166.85|169.32|166.92|169.45|167.05|169.25|166.85|0
1650399170000|2022-04-19 20:12:50|169.52|167.12|169.66|167.26|169.72|167.32|169.52|167.12|0
1650399180000|2022-04-19 20:13:00|169.56|167.16|169.39|166.99|169.56|167.16|169.39|166.99|0
1650399190000|2022-04-19 20:13:10|169.45|167.05|169.45|167.05|169.45|167.05|169.42|167.02|0
1650399200000|2022-04-19 20:13:20|169.52|167.12|169.52|167.12|169.59|167.19|169.52|167.12|0
1650399210000|2022-04-19 20:13:30|169.59|167.19|169.65|167.25|169.65|167.25|169.59|167.19|0
1650399220000|2022-04-19 20:13:40|169.72|167.32|169.86|167.46|169.86|167.46|169.72|167.32|0
1650399230000|2022-04-19 20:13:50|169.92|167.52|169.99|167.59|169.99|167.59|169.92|167.52|0
1650399240000|2022-04-19 20:14:00|170.02|167.62|170.12|167.72|170.19|167.79|170.02|167.62|0
1650399250000|2022-04-19 20:14:10|170.19|167.79|170.26|167.86|170.26|167.86|170.19|167.79|0
1650399260000|2022-04-19 20:14:20|170.12|167.72|170.12|167.72|170.12|167.72|170.12|167.72|0
1650399270000|2022-04-19 20:14:30|170.19|167.79|170.53|168.13|170.53|168.13|170.19|167.79|0
1650399280000|2022-04-19 20:14:40|170.46|168.06|170.66|168.26|170.66|168.26|170.46|168.06|0
1650399290000|2022-04-19 20:14:50|170.79|168.39|170.53|168.13|170.79|168.39|170.53|168.13|0
1650399300000|2022-04-19 20:15:00|170.63|168.23|170.63|168.23|170.63|168.23|170.63|168.23|0
1650399310000|2022-04-19 20:15:10|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1650399320000|2022-04-19 20:15:20|169.92|167.12|169.79|166.99|169.92|167.12|169.79|166.99|0
1650399330000|2022-04-19 20:15:30|169.92|167.12|169.92|167.12|169.99|167.19|169.92|167.12|0
1650399340000|2022-04-19 20:15:40|169.85|167.05|169.79|166.99|169.85|167.05|169.79|166.99|0
1650399350000|2022-04-19 20:15:50|169.72|166.92|169.72|166.92|169.72|166.92|169.65|166.85|0
1650399360000|2022-04-19 20:16:00|169.65|166.85|169.55|166.75|169.65|166.85|169.55|166.75|0
1650399370000|2022-04-19 20:16:10|169.65|166.85|169.59|166.79|169.65|166.85|169.59|166.79|0
1650399380000|2022-04-19 20:16:20|169.52|166.72|169.59|166.79|169.59|166.79|169.52|166.72|0
1650399400000|2022-04-19 20:16:40|169.65|166.85|169.59|166.79|169.72|166.92|169.59|166.79|0
1650399410000|2022-04-19 20:16:50|169.62|166.82|169.65|166.85|169.65|166.85|169.62|166.82|0
1650399420000|2022-04-19 20:17:00|169.59|166.79|169.52|166.72|169.59|166.79|169.52|166.72|0
1650399430000|2022-04-19 20:17:10|169.45|166.65|169.39|166.59|169.45|166.65|169.39|166.59|0
1650399440000|2022-04-19 20:17:20|169.45|166.65|169.39|166.59|169.45|166.65|169.39|166.59|0
1650399450000|2022-04-19 20:17:30|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1650399470000|2022-04-19 20:17:50|169.39|166.59|169.39|166.59|169.39|166.59|169.39|166.59|0
1650399480000|2022-04-19 20:18:00|169.32|166.52|169.39|166.59|169.39|166.59|169.32|166.52|0
1650399490000|2022-04-19 20:18:10|169.32|166.52|169.32|166.52|169.32|166.52|169.32|166.52|0
1650399500000|2022-04-19 20:18:20|169.35|166.55|169.32|166.52|169.35|166.55|169.32|166.52|0
1650399510000|2022-04-19 20:18:30|169.38|166.58|169.38|166.58|169.38|166.58|169.38|166.58|0
1650399520000|2022-04-19 20:18:40|169.32|166.52|169.32|166.52|169.32|166.52|169.32|166.52|0
1650399530000|2022-04-19 20:18:50|168.92|166.12|168.92|166.12|168.92|166.12|168.92|166.12|0
1650399540000|2022-04-19 20:19:00|168.98|166.18|168.98|166.18|168.98|166.18|168.98|166.18|0
1650399560000|2022-04-19 20:19:20|169.05|166.25|169.05|166.25|169.05|166.25|168.98|166.18|0
1650399570000|2022-04-19 20:19:30|168.98|166.18|169.02|166.22|169.02|166.22|168.98|166.18|0
1650399580000|2022-04-19 20:19:40|168.98|166.18|169.12|166.32|169.12|166.32|168.98|166.18|0
1650399590000|2022-04-19 20:19:50|169.09|166.29|169.05|166.25|169.09|166.29|169.05|166.25|0
1650399600000|2022-04-19 20:20:00|169.12|166.32|169.05|166.25|169.12|166.32|169.05|166.25|0
1650399610000|2022-04-19 20:20:10|168.98|166.18|168.98|166.18|168.98|166.18|168.98|166.18|0
1650399620000|2022-04-19 20:20:20|169.05|166.25|169.05|166.25|169.05|166.25|169.05|166.25|0
1650399630000|2022-04-19 20:20:30|168.92|166.12|169.05|166.25|169.05|166.25|168.92|166.12|0
1650399640000|2022-04-19 20:20:40|168.98|166.18|169.12|166.32|169.12|166.32|168.98|166.18|0
1650399650000|2022-04-19 20:20:50|169.05|166.25|169.05|166.25|169.05|166.25|169.05|166.25|0
1650399660000|2022-04-19 20:21:00|168.98|166.18|168.98|166.18|168.98|166.18|168.98|166.18|0
1650399670000|2022-04-19 20:21:10|168.92|166.12|168.98|166.18|168.98|166.18|168.92|166.12|0
1650399680000|2022-04-19 20:21:20|169.12|166.32|169.05|166.25|169.12|166.32|169.05|166.25|0
1650399690000|2022-04-19 20:21:30|168.92|166.12|168.92|166.12|168.92|166.12|168.92|166.12|0
1650399700000|2022-04-19 20:21:40|168.78|165.98|168.85|166.05|168.85|166.05|168.78|165.98|0
1650399710000|2022-04-19 20:21:50|168.78|165.98|168.82|166.02|168.82|166.02|168.78|165.98|0
1650399720000|2022-04-19 20:22:00|168.78|165.98|168.85|166.05|168.85|166.05|168.78|165.98|0
1650399730000|2022-04-19 20:22:10|168.78|165.98|168.72|165.92|168.78|165.98|168.72|165.92|0
1650399740000|2022-04-19 20:22:20|168.65|165.85|168.65|165.85|168.65|165.85|168.65|165.85|0
1650399750000|2022-04-19 20:22:30|168.72|165.92|168.52|165.72|168.72|165.92|168.52|165.72|0
1650399760000|2022-04-19 20:22:40|168.65|165.85|168.65|165.85|168.72|165.92|168.65|165.85|0
1650399770000|2022-04-19 20:22:50|168.72|165.92|168.45|165.65|168.72|165.92|168.45|165.65|0
1650399780000|2022-04-19 20:23:00|168.52|165.72|168.38|165.58|168.52|165.72|168.38|165.58|0
1650399790000|2022-04-19 20:23:10|168.45|165.65|168.45|165.65|168.45|165.65|168.38|165.58|0
1650399800000|2022-04-19 20:23:20|168.52|165.72|168.45|165.65|168.52|165.72|168.45|165.65|0
1650399810000|2022-04-19 20:23:30|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1650399820000|2022-04-19 20:23:40|168.58|165.78|168.65|165.85|168.65|165.85|168.52|165.72|0
1650399840000|2022-04-19 20:24:00|168.58|165.78|168.58|165.78|168.65|165.85|168.58|165.78|0
1650399850000|2022-04-19 20:24:10|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1650399860000|2022-04-19 20:24:20|168.58|165.78|168.52|165.72|168.58|165.78|168.45|165.65|0
1650399870000|2022-04-19 20:24:30|168.45|165.65|168.42|165.62|168.45|165.65|168.42|165.62|0
1650399880000|2022-04-19 20:24:40|168.38|165.58|168.52|165.72|168.52|165.72|168.38|165.58|0
1650399890000|2022-04-19 20:24:50|168.45|165.65|168.52|165.72|168.52|165.72|168.45|165.65|0
1650399910000|2022-04-19 20:25:10|168.58|165.78|168.78|165.98|168.78|165.98|168.58|165.78|0
1650399920000|2022-04-19 20:25:20|168.65|165.85|168.82|166.02|168.85|166.05|168.65|165.85|0
1650399930000|2022-04-19 20:25:30|168.85|166.05|168.85|166.05|168.85|166.05|168.85|166.05|0
1650399950000|2022-04-19 20:25:50|168.98|166.18|168.98|166.18|168.98|166.18|168.98|166.18|0
1650399960000|2022-04-19 20:26:00|168.95|166.15|169.05|166.25|169.05|166.25|168.92|166.12|0
1650399970000|2022-04-19 20:26:10|168.98|166.18|169.05|166.25|169.05|166.25|168.98|166.18|0
1650399980000|2022-04-19 20:26:20|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1650399990000|2022-04-19 20:26:30|169.05|166.25|169.11|166.31|169.11|166.31|169.05|166.25|0
1650400000000|2022-04-19 20:26:40|169.05|166.25|169.11|166.31|169.11|166.31|169.05|166.25|0
1650400010000|2022-04-19 20:26:50|169.05|166.25|168.98|166.18|169.05|166.25|168.98|166.18|0
1650400020000|2022-04-19 20:27:00|169.02|166.22|168.95|166.15|169.02|166.22|168.91|166.11|0
1650400030000|2022-04-19 20:27:10|168.85|166.05|168.85|166.05|168.91|166.11|168.85|166.05|0
1650400040000|2022-04-19 20:27:20|168.78|165.98|168.78|165.98|168.78|165.98|168.78|165.98|0
1650400050000|2022-04-19 20:27:30|168.85|166.05|168.82|166.02|168.85|166.05|168.82|166.02|0
1650400060000|2022-04-19 20:27:40|168.85|166.05|168.91|166.11|168.91|166.11|168.85|166.05|0
1650400070000|2022-04-19 20:27:50|168.88|166.08|168.88|166.08|168.88|166.08|168.88|166.08|0
1650400080000|2022-04-19 20:28:00|168.91|166.11|168.91|166.11|169.05|166.25|168.91|166.11|0
1650400090000|2022-04-19 20:28:10|168.95|166.15|168.95|166.15|168.95|166.15|168.91|166.11|0
1650400100000|2022-04-19 20:28:20|168.98|166.18|168.91|166.11|168.98|166.18|168.91|166.11|0
1650400110000|2022-04-19 20:28:30|168.85|166.05|168.85|166.05|168.85|166.05|168.85|166.05|0
1650400120000|2022-04-19 20:28:40|168.91|166.11|168.98|166.18|168.98|166.18|168.91|166.11|0
1650400140000|2022-04-19 20:29:00|168.91|166.11|168.91|166.11|168.95|166.15|168.91|166.11|0
1650400160000|2022-04-19 20:29:20|168.98|166.18|168.91|166.11|168.98|166.18|168.91|166.11|0
1650400170000|2022-04-19 20:29:30|168.95|166.15|168.98|166.18|168.98|166.18|168.95|166.15|0
1650400180000|2022-04-19 20:29:40|169.05|166.25|169.05|166.25|169.05|166.25|168.98|166.18|0
1650400190000|2022-04-19 20:29:50|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1650400200000|2022-04-19 20:30:00|169.05|166.25|169.05|166.25|169.05|166.25|169.05|166.25|0
1650400220000|2022-04-19 20:30:20|169.18|166.38|169.18|166.38|169.18|166.38|169.18|166.38|0
1650400230000|2022-04-19 20:30:30|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1650400240000|2022-04-19 20:30:40|169.05|166.25|169.05|166.25|169.05|166.25|169.05|166.25|0
1650400250000|2022-04-19 20:30:50|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1650400260000|2022-04-19 20:31:00|169.05|166.25|168.98|166.18|169.05|166.25|168.98|166.18|0
1650400270000|2022-04-19 20:31:10|169.01|166.21|168.95|166.15|169.01|166.21|168.95|166.15|0
1650400280000|2022-04-19 20:31:20|168.98|166.18|169.05|166.25|169.05|166.25|168.98|166.18|0
1650400290000|2022-04-19 20:31:30|168.98|166.18|168.98|166.18|169.05|166.25|168.98|166.18|0
1650400300000|2022-04-19 20:31:40|168.91|166.11|169.01|166.21|169.01|166.21|168.91|166.11|0
1650400310000|2022-04-19 20:31:50|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1650400320000|2022-04-19 20:32:00|169.18|166.38|169.05|166.25|169.18|166.38|169.05|166.25|0
1650400330000|2022-04-19 20:32:10|168.98|166.18|168.91|166.11|168.98|166.18|168.91|166.11|0
1650400350000|2022-04-19 20:32:30|168.85|166.05|168.78|165.98|168.85|166.05|168.78|165.98|0
1650400360000|2022-04-19 20:32:40|168.85|166.05|168.78|165.98|168.85|166.05|168.78|165.98|0
1650400370000|2022-04-19 20:32:50|168.85|166.05|168.85|166.05|168.85|166.05|168.85|166.05|0
1650400380000|2022-04-19 20:33:00|168.91|166.11|168.98|166.18|168.98|166.18|168.85|166.05|0
1650400390000|2022-04-19 20:33:10|169.05|166.25|169.11|166.31|169.11|166.31|169.05|166.25|0
1650400400000|2022-04-19 20:33:20|169.05|166.25|169.05|166.25|169.05|166.25|169.05|166.25|0
1650400420000|2022-04-19 20:33:40|169.04|166.24|169.11|166.31|169.11|166.31|169.04|166.24|0
1650400430000|2022-04-19 20:33:50|169.15|166.35|169.11|166.31|169.18|166.38|169.11|166.31|0
1650400440000|2022-04-19 20:34:00|169.04|166.24|168.98|166.18|169.04|166.24|168.98|166.18|0
1650400450000|2022-04-19 20:34:10|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1650400470000|2022-04-19 20:34:30|169.18|166.38|169.11|166.31|169.18|166.38|169.04|166.24|0
1650400480000|2022-04-19 20:34:40|169.04|166.24|168.98|166.18|169.04|166.24|168.98|166.18|0
1650400490000|2022-04-19 20:34:50|169.04|166.24|169.04|166.24|169.04|166.24|169.04|166.24|0
1650400500000|2022-04-19 20:35:00|168.98|166.18|168.98|166.18|168.98|166.18|168.98|166.18|0
1650400520000|2022-04-19 20:35:20|168.91|166.11|168.91|166.11|168.91|166.11|168.91|166.11|0
1650400530000|2022-04-19 20:35:30|168.84|166.04|168.91|166.11|168.91|166.11|168.84|166.04|0
1650400590000|2022-04-19 20:36:30|168.84|166.04|168.84|166.04|168.84|166.04|168.84|166.04|0
1650400600000|2022-04-19 20:36:40|168.98|166.18|169.04|166.24|169.04|166.24|168.98|166.18|0
1650400610000|2022-04-19 20:36:50|169.11|166.31|168.98|166.18|169.11|166.31|168.98|166.18|0
1650400620000|2022-04-19 20:37:00|168.91|166.11|168.91|166.11|168.91|166.11|168.91|166.11|0
1650400630000|2022-04-19 20:37:10|168.98|166.18|168.98|166.18|168.98|166.18|168.98|166.18|0
1650400640000|2022-04-19 20:37:20|168.91|166.11|168.84|166.04|168.91|166.11|168.84|166.04|0
1650400660000|2022-04-19 20:37:40|168.91|166.11|168.84|166.04|168.91|166.11|168.84|166.04|0
1650400670000|2022-04-19 20:37:50|168.91|166.11|169.11|166.31|169.11|166.31|168.91|166.11|0
1650400710000|2022-04-19 20:38:30|169.04|166.24|169.11|166.31|169.11|166.31|169.04|166.24|0
1650400740000|2022-04-19 20:39:00|169.04|166.24|169.11|166.31|169.11|166.31|169.04|166.24|0
1650400750000|2022-04-19 20:39:10|169.04|166.24|168.98|166.18|169.11|166.31|168.98|166.18|0
1650400760000|2022-04-19 20:39:20|168.91|166.11|168.84|166.04|168.98|166.18|168.84|166.04|0
1650400770000|2022-04-19 20:39:30|168.78|165.98|168.84|166.04|168.84|166.04|168.78|165.98|0
1650400780000|2022-04-19 20:39:40|168.91|166.11|168.91|166.11|168.91|166.11|168.91|166.11|0
1650400800000|2022-04-19 20:40:00|168.84|166.04|168.78|165.98|168.84|166.04|168.78|165.98|0
1650400810000|2022-04-19 20:40:10|168.84|166.04|168.78|165.98|168.84|166.04|168.78|165.98|0
1650400820000|2022-04-19 20:40:20|168.84|166.04|168.84|166.04|168.84|166.04|168.84|166.04|0
1650400850000|2022-04-19 20:40:50|168.78|165.98|168.84|166.04|168.84|166.04|168.78|165.98|0
1650400870000|2022-04-19 20:41:10|168.81|166.01|168.84|166.04|168.84|166.04|168.81|166.01|0
1650400880000|2022-04-19 20:41:20|168.91|166.11|168.91|166.11|168.91|166.11|168.91|166.11|0
1650400890000|2022-04-19 20:41:30|168.81|166.01|168.71|165.91|168.81|166.01|168.71|165.91|0
1650400900000|2022-04-19 20:41:40|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1650400910000|2022-04-19 20:41:50|168.61|165.81|168.58|165.78|168.64|165.84|168.58|165.78|0
1650400920000|2022-04-19 20:42:00|168.61|165.81|168.58|165.78|168.61|165.81|168.58|165.78|0
1650400930000|2022-04-19 20:42:10|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1650400940000|2022-04-19 20:42:20|168.77|165.97|168.77|165.97|168.77|165.97|168.77|165.97|0
1650400950000|2022-04-19 20:42:30|168.84|166.04|168.77|165.97|168.84|166.04|168.77|165.97|0
1650400960000|2022-04-19 20:42:40|168.81|166.01|168.84|166.04|168.84|166.04|168.81|166.01|0
1650400970000|2022-04-19 20:42:50|168.88|166.08|168.91|166.11|168.91|166.11|168.88|166.08|0
1650400980000|2022-04-19 20:43:00|168.84|166.04|168.84|166.04|168.84|166.04|168.84|166.04|0
1650400990000|2022-04-19 20:43:10|168.81|166.01|168.71|165.91|168.81|166.01|168.71|165.91|0
1650401000000|2022-04-19 20:43:20|168.77|165.97|168.77|165.97|168.77|165.97|168.77|165.97|0
1650401010000|2022-04-19 20:43:30|168.84|166.04|168.84|166.04|168.84|166.04|168.77|165.97|0
1650401020000|2022-04-19 20:43:40|168.91|166.11|168.97|166.17|168.97|166.17|168.91|166.11|0
1650401030000|2022-04-19 20:43:50|169.04|166.24|168.94|166.14|169.04|166.24|168.94|166.14|0
1650401040000|2022-04-19 20:44:00|169.04|166.24|169.01|166.21|169.04|166.24|169.01|166.21|0
1650401050000|2022-04-19 20:44:10|169.04|166.24|169.08|166.28|169.08|166.28|169.04|166.24|0
1650401060000|2022-04-19 20:44:20|168.97|166.17|168.91|166.11|168.97|166.17|168.91|166.11|0
1650401070000|2022-04-19 20:44:30|168.84|166.04|168.77|165.97|168.84|166.04|168.77|165.97|0
1650401080000|2022-04-19 20:44:40|168.91|166.11|169.04|166.24|169.04|166.24|168.91|166.11|0
1650401090000|2022-04-19 20:44:50|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1650401100000|2022-04-19 20:45:00|168.97|166.17|169.04|166.24|169.04|166.24|168.97|166.17|0
1650401120000|2022-04-19 20:45:20|168.94|166.14|168.91|166.11|168.94|166.14|168.91|166.11|0
1650401130000|2022-04-19 20:45:30|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1650401140000|2022-04-19 20:45:40|168.94|166.14|169.04|166.24|169.04|166.24|168.94|166.14|0
1650401150000|2022-04-19 20:45:50|168.94|166.14|168.97|166.17|168.97|166.17|168.94|166.14|0
1650401160000|2022-04-19 20:46:00|169.11|166.31|169.04|166.24|169.11|166.31|169.04|166.24|0
1650401170000|2022-04-19 20:46:10|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1650401180000|2022-04-19 20:46:20|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1650401190000|2022-04-19 20:46:30|169.11|166.31|169.17|166.37|169.17|166.37|169.11|166.31|0
1650401200000|2022-04-19 20:46:40|169.11|166.31|169.17|166.37|169.17|166.37|169.11|166.31|0
1650401210000|2022-04-19 20:46:50|169.11|166.31|169.17|166.37|169.17|166.37|169.11|166.31|0
1650401220000|2022-04-19 20:47:00|169.14|166.34|169.11|166.31|169.14|166.34|169.04|166.24|0
1650401230000|2022-04-19 20:47:10|169.04|166.24|169.04|166.24|169.04|166.24|169.04|166.24|0
1650401240000|2022-04-19 20:47:20|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1650401250000|2022-04-19 20:47:30|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1650401260000|2022-04-19 20:47:40|169.04|166.24|169.17|166.37|169.17|166.37|169.04|166.24|0
1650401270000|2022-04-19 20:47:50|169.11|166.31|169.11|166.31|169.11|166.31|169.04|166.24|0
1650401280000|2022-04-19 20:48:00|169.04|166.24|169.04|166.24|169.07|166.27|169.04|166.24|0
1650401300000|2022-04-19 20:48:20|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1650401310000|2022-04-19 20:48:30|169.11|166.31|169.04|166.24|169.11|166.31|169.04|166.24|0
1650401330000|2022-04-19 20:48:50|168.91|166.11|168.97|166.17|168.97|166.17|168.91|166.11|0
1650401340000|2022-04-19 20:49:00|169.04|166.24|168.97|166.17|169.04|166.24|168.97|166.17|0
1650401350000|2022-04-19 20:49:10|169.04|166.24|169.04|166.24|169.04|166.24|169.04|166.24|0
1650401380000|2022-04-19 20:49:40|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1650401390000|2022-04-19 20:49:50|169.04|166.24|169.1|166.3|169.1|166.3|169.04|166.24|0
1650401400000|2022-04-19 20:50:00|169.04|166.24|169.04|166.24|169.04|166.24|169.04|166.24|0
1650401430000|2022-04-19 20:50:30|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1650401460000|2022-04-19 20:51:00|169.04|166.24|169.04|166.24|169.04|166.24|169.04|166.24|0
1650401510000|2022-04-19 20:51:50|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1650401530000|2022-04-19 20:52:10|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1650401560000|2022-04-19 20:52:40|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1650401570000|2022-04-19 20:52:50|169.07|166.27|169.04|166.24|169.1|166.3|169.04|166.24|0
1650401580000|2022-04-19 20:53:00|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1650401610000|2022-04-19 20:53:30|169.17|166.37|169.1|166.3|169.17|166.37|169.1|166.3|0
1650401630000|2022-04-19 20:53:50|169.04|166.24|169.04|166.24|169.04|166.24|169.04|166.24|0
1650401690000|2022-04-19 20:54:50|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1650401700000|2022-04-19 20:55:00|168.9|166.1|168.9|166.1|168.9|166.1|168.9|166.1|0
1650401710000|2022-04-19 20:55:10|168.84|166.04|168.84|166.04|168.84|166.04|168.84|166.04|0
1650401720000|2022-04-19 20:55:20|168.9|166.1|168.84|166.04|168.9|166.1|168.84|166.04|0
1650401730000|2022-04-19 20:55:30|168.9|166.1|168.87|166.07|168.9|166.1|168.87|166.07|0
1650401740000|2022-04-19 20:55:40|168.9|166.1|168.9|166.1|168.9|166.1|168.9|166.1|0
1650401750000|2022-04-19 20:55:50|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1650401770000|2022-04-19 20:56:10|169.04|166.24|169.1|166.3|169.1|166.3|169.04|166.24|0
1650401780000|2022-04-19 20:56:20|169.17|166.37|169.1|166.3|169.17|166.37|169.1|166.3|0
1650401790000|2022-04-19 20:56:30|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1650401800000|2022-04-19 20:56:40|169.03|166.23|169.07|166.27|169.1|166.3|169.03|166.23|0
1650401810000|2022-04-19 20:56:50|169.1|166.3|169.03|166.23|169.1|166.3|169.03|166.23|0
1650401820000|2022-04-19 20:57:00|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1650401830000|2022-04-19 20:57:10|169.17|166.37|169.17|166.37|169.17|166.37|169.1|166.3|0
1650401840000|2022-04-19 20:57:20|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1650401860000|2022-04-19 20:57:40|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1650401870000|2022-04-19 20:57:50|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1650401880000|2022-04-19 20:58:00|169.14|166.34|169.1|166.3|169.14|166.34|169.1|166.3|0
1650401890000|2022-04-19 20:58:10|169.07|166.27|169.1|166.3|169.1|166.3|169.07|166.27|0
1650401910000|2022-04-19 20:58:30|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1650401920000|2022-04-19 20:58:40|169.14|166.34|169.1|166.3|169.17|166.37|169.1|166.3|0
1650401970000|2022-04-19 20:59:30|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1650401980000|2022-04-19 20:59:40|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1650401990000|2022-04-19 20:59:50|168.93|166.13|169.01|166.21|169.01|166.21|168.93|166.13|0
1650402000000|2022-04-19 21:00:00|169|166.2|169|166.2|169|166.2|168.95|166.15|0
1650402030000|2022-04-19 21:00:30|168.96|166.16|168.96|166.16|168.96|166.16|168.96|166.16|0
1650402040000|2022-04-19 21:00:40|169|166.2|169|166.2|169|166.2|169|166.2|0
1650402050000|2022-04-19 21:00:50|169.12|166.32|169.12|166.32|169.14|166.34|169.12|166.32|0
1650402080000|2022-04-19 21:01:20|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1650402100000|2022-04-19 21:01:40|169.13|166.33|169.13|166.33|169.13|166.33|169.13|166.33|0
1650402150000|2022-04-19 21:02:30|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1650402170000|2022-04-19 21:02:50|169.13|166.33|169.13|166.33|169.13|166.33|169.13|166.33|0
1650402180000|2022-04-19 21:03:00|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1650402270000|2022-04-19 21:04:30|169.12|166.32|169.12|166.32|169.12|166.32|169.12|166.32|0
1650402310000|2022-04-19 21:05:10|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1650402330000|2022-04-19 21:05:30|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1650402340000|2022-04-19 21:05:40|169.12|166.32|169.17|166.37|169.17|166.37|169.12|166.32|0
1650402370000|2022-04-19 21:06:10|169.19|166.39|169.19|166.39|169.19|166.39|169.19|166.39|0
1650402380000|2022-04-19 21:06:20|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1650402410000|2022-04-19 21:06:50|169.19|166.39|169.19|166.39|169.19|166.39|169.19|166.39|0
1650402580000|2022-04-19 21:09:40|169.16|166.36|169.18|166.38|169.18|166.38|169.16|166.36|0
1650402590000|2022-04-19 21:09:50|169.16|166.36|169.09|166.29|169.16|166.36|169.09|166.29|0
1650402600000|2022-04-19 21:10:00|169.08|166.28|169.08|166.28|169.08|166.28|169.08|166.28|0
1650402610000|2022-04-19 21:10:10|169.12|166.32|169.12|166.32|169.12|166.32|169.12|166.32|0
1650402650000|2022-04-19 21:10:50|169.14|166.34|169.15|166.35|169.15|166.35|169.14|166.34|0
1650402660000|2022-04-19 21:11:00|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1650402670000|2022-04-19 21:11:10|169.12|166.32|169.12|166.32|169.12|166.32|169.12|166.32|0
1650402680000|2022-04-19 21:11:20|169.13|166.33|169.13|166.33|169.13|166.33|169.13|166.33|0
1650402700000|2022-04-19 21:11:40|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1650402710000|2022-04-19 21:11:50|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1650402720000|2022-04-19 21:12:00|169.09|166.29|169.09|166.29|169.09|166.29|169.09|166.29|0
1650402740000|2022-04-19 21:12:20|169.11|166.31|169.09|166.29|169.11|166.31|169.09|166.29|0
1650402750000|2022-04-19 21:12:30|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1650402760000|2022-04-19 21:12:40|169.15|166.35|169.13|166.33|169.15|166.35|169.13|166.33|0
1650402770000|2022-04-19 21:12:50|169.12|166.32|169.12|166.32|169.12|166.32|169.12|166.32|0
1650402780000|2022-04-19 21:13:00|169.13|166.33|169.13|166.33|169.13|166.33|169.13|166.33|0
1650402820000|2022-04-19 21:13:40|169.17|166.37|169.15|166.35|169.17|166.37|169.13|166.33|0
1650402840000|2022-04-19 21:14:00|169.19|166.39|169.19|166.39|169.19|166.39|169.19|166.39|0
1650402880000|2022-04-19 21:14:40|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1650402900000|2022-04-19 21:15:00|169.15|166.35|169.15|166.35|169.15|166.35|169.15|166.35|0
1650402910000|2022-04-19 21:15:10|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1650402930000|2022-04-19 21:15:30|169.19|166.39|169.19|166.39|169.19|166.39|169.19|166.39|0
1650402940000|2022-04-19 21:15:40|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1650403030000|2022-04-19 21:17:10|169.09|166.29|169.09|166.29|169.1|166.3|169.09|166.29|0
1650403060000|2022-04-19 21:17:40|169.08|166.28|169.08|166.28|169.08|166.28|169.08|166.28|0
1650403090000|2022-04-19 21:18:10|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1650403100000|2022-04-19 21:18:20|169.07|166.27|169.08|166.28|169.08|166.28|169.07|166.27|0
1650403110000|2022-04-19 21:18:30|169.16|166.36|169.21|166.41|169.21|166.41|169.16|166.36|0
1650403140000|2022-04-19 21:19:00|169.19|166.39|169.19|166.39|169.19|166.39|169.19|166.39|0
1650403160000|2022-04-19 21:19:20|169.22|166.42|169.22|166.42|169.22|166.42|169.22|166.42|0
1650403180000|2022-04-19 21:19:40|169.26|166.46|169.36|166.56|169.36|166.56|169.26|166.46|0
1650403270000|2022-04-19 21:21:10|169.37|166.57|169.37|166.57|169.37|166.57|169.37|166.57|0
1650403290000|2022-04-19 21:21:30|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1650403310000|2022-04-19 21:21:50|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650403330000|2022-04-19 21:22:10|169.38|166.58|169.37|166.57|169.38|166.58|169.36|166.56|0
1650403360000|2022-04-19 21:22:40|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1650403440000|2022-04-19 21:24:00|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650403450000|2022-04-19 21:24:10|169.27|166.47|169.3|166.5|169.3|166.5|169.27|166.47|0
1650403470000|2022-04-19 21:24:30|169.31|166.51|169.31|166.51|169.31|166.51|169.31|166.51|0
1650403480000|2022-04-19 21:24:40|169.28|166.48|169.28|166.48|169.28|166.48|169.28|166.48|0
1650403490000|2022-04-19 21:24:50|169.25|166.45|169.29|166.49|169.29|166.49|169.25|166.45|0
1650403500000|2022-04-19 21:25:00|169.27|166.47|169.27|166.47|169.27|166.47|169.27|166.47|0
1650403510000|2022-04-19 21:25:10|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1650403520000|2022-04-19 21:25:20|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1650403550000|2022-04-19 21:25:50|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650403560000|2022-04-19 21:26:00|169.32|166.52|169.32|166.52|169.32|166.52|169.32|166.52|0
1650403570000|2022-04-19 21:26:10|169.4|166.6|169.4|166.6|169.4|166.6|169.4|166.6|0
1650403610000|2022-04-19 21:26:50|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1650403630000|2022-04-19 21:27:10|169.43|166.63|169.43|166.63|169.46|166.66|169.43|166.63|0
1650403640000|2022-04-19 21:27:20|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1650403660000|2022-04-19 21:27:40|169.38|166.58|169.37|166.57|169.38|166.58|169.37|166.57|0
1650403670000|2022-04-19 21:27:50|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1650403690000|2022-04-19 21:28:10|169.33|166.53|169.33|166.53|169.33|166.53|169.33|166.53|0
1650403700000|2022-04-19 21:28:20|169.32|166.52|169.32|166.52|169.32|166.52|169.32|166.52|0
1650403710000|2022-04-19 21:28:30|169.37|166.57|169.37|166.57|169.37|166.57|169.37|166.57|0
1650403720000|2022-04-19 21:28:40|169.48|166.68|169.38|166.58|169.48|166.68|169.38|166.58|0
1650403810000|2022-04-19 21:30:10|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1650403860000|2022-04-19 21:31:00|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650403890000|2022-04-19 21:31:30|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1650403950000|2022-04-19 21:32:30|169.62|166.82|169.62|166.82|169.62|166.82|169.62|166.82|0
1650403990000|2022-04-19 21:33:10|169.56|166.76|169.62|166.82|169.62|166.82|169.56|166.76|0
1650404030000|2022-04-19 21:33:50|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1650404070000|2022-04-19 21:34:30|169.57|166.77|169.57|166.77|169.57|166.77|169.57|166.77|0
1650404090000|2022-04-19 21:34:50|169.47|166.67|169.47|166.67|169.47|166.67|169.47|166.67|0
1650404180000|2022-04-19 21:36:20|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1650404230000|2022-04-19 21:37:10|169.37|166.57|169.37|166.57|169.37|166.57|169.37|166.57|0
1650404250000|2022-04-19 21:37:30|169.32|166.52|169.33|166.53|169.33|166.53|169.32|166.52|0
1650404260000|2022-04-19 21:37:40|169.37|166.57|169.37|166.57|169.37|166.57|169.37|166.57|0
1650404280000|2022-04-19 21:38:00|169.33|166.53|169.33|166.53|169.33|166.53|169.33|166.53|0
1650404310000|2022-04-19 21:38:30|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1650404330000|2022-04-19 21:38:50|169.39|166.59|169.35|166.55|169.48|166.68|169.35|166.55|0
1650404350000|2022-04-19 21:39:10|169.34|166.54|169.32|166.52|169.34|166.54|169.32|166.52|0
1650404430000|2022-04-19 21:40:30|169.37|166.57|169.37|166.57|169.37|166.57|169.37|166.57|0
1650404490000|2022-04-19 21:41:30|169.42|166.62|169.35|166.55|169.42|166.62|169.35|166.55|0
1650404510000|2022-04-19 21:41:50|169.42|166.62|169.37|166.57|169.42|166.62|169.37|166.57|0
1650404520000|2022-04-19 21:42:00|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1650404540000|2022-04-19 21:42:20|169.47|166.67|169.47|166.67|169.47|166.67|169.47|166.67|0
1650404550000|2022-04-19 21:42:30|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1650404570000|2022-04-19 21:42:50|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1650404590000|2022-04-19 21:43:10|169.49|166.69|169.49|166.69|169.49|166.69|169.49|166.69|0
1650404600000|2022-04-19 21:43:20|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1650404610000|2022-04-19 21:43:30|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1650404620000|2022-04-19 21:43:40|169.46|166.66|169.46|166.66|169.46|166.66|169.46|166.66|0
1650404660000|2022-04-19 21:44:20|169.43|166.63|169.43|166.63|169.43|166.63|169.43|166.63|0
1650404670000|2022-04-19 21:44:30|169.46|166.66|169.55|166.75|169.55|166.75|169.46|166.66|0
1650404690000|2022-04-19 21:44:50|169.46|166.66|169.46|166.66|169.46|166.66|169.46|166.66|0
1650404780000|2022-04-19 21:46:20|169.39|166.59|169.39|166.59|169.39|166.59|169.39|166.59|0
1650404800000|2022-04-19 21:46:40|169.38|166.58|169.38|166.58|169.38|166.58|169.38|166.58|0
1650404810000|2022-04-19 21:46:50|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650404850000|2022-04-19 21:47:30|169.38|166.58|169.35|166.55|169.38|166.58|169.35|166.55|0
1650404860000|2022-04-19 21:47:40|169.38|166.58|169.38|166.58|169.38|166.58|169.38|166.58|0
1650404870000|2022-04-19 21:47:50|169.39|166.59|169.39|166.59|169.39|166.59|169.39|166.59|0
1650404890000|2022-04-19 21:48:10|169.35|166.55|169.38|166.58|169.38|166.58|169.35|166.55|0
1650404990000|2022-04-19 21:49:50|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1650405010000|2022-04-19 21:50:10|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650405040000|2022-04-19 21:50:40|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1650405060000|2022-04-19 21:51:00|169.38|166.58|169.35|166.55|169.38|166.58|169.35|166.55|0
1650405150000|2022-04-19 21:52:30|169.41|166.61|169.41|166.61|169.41|166.61|169.41|166.61|0
1650405170000|2022-04-19 21:52:50|169.4|166.6|169.4|166.6|169.4|166.6|169.4|166.6|0
1650405180000|2022-04-19 21:53:00|169.38|166.58|169.45|166.65|169.45|166.65|169.38|166.58|0
1650405260000|2022-04-19 21:54:20|169.43|166.63|169.43|166.63|169.43|166.63|169.43|166.63|0
1650405270000|2022-04-19 21:54:30|169.45|166.65|169.37|166.57|169.45|166.65|169.37|166.57|0
1650405280000|2022-04-19 21:54:40|169.43|166.63|169.41|166.61|169.43|166.63|169.41|166.61|0
1650405310000|2022-04-19 21:55:10|169.47|166.67|169.4|166.6|169.47|166.67|169.4|166.6|0
1650405320000|2022-04-19 21:55:20|169.43|166.63|169.43|166.63|169.43|166.63|169.43|166.63|0
1650405330000|2022-04-19 21:55:30|169.4|166.6|169.4|166.6|169.4|166.6|169.4|166.6|0
1650405370000|2022-04-19 21:56:10|169.38|166.58|169.38|166.58|169.38|166.58|169.38|166.58|0
1650405380000|2022-04-19 21:56:20|169.37|166.57|169.37|166.57|169.37|166.57|169.37|166.57|0
1650405390000|2022-04-19 21:56:30|169.34|166.54|169.37|166.57|169.37|166.57|169.34|166.54|0
1650405410000|2022-04-19 21:56:50|169.32|166.52|169.29|166.49|169.32|166.52|169.29|166.49|0
1650405420000|2022-04-19 21:57:00|169.28|166.48|169.28|166.48|169.28|166.48|169.28|166.48|0
1650405460000|2022-04-19 21:57:40|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1650405480000|2022-04-19 21:58:00|169.28|166.48|169.28|166.48|169.28|166.48|169.28|166.48|0
1650405490000|2022-04-19 21:58:10|169.27|166.47|169.27|166.47|169.27|166.47|169.27|166.47|0
1650405510000|2022-04-19 21:58:30|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1650405540000|2022-04-19 21:59:00|169.32|166.52|169.32|166.52|169.32|166.52|169.32|166.52|0
1650405550000|2022-04-19 21:59:10|169.31|166.51|169.36|166.56|169.36|166.56|169.31|166.51|0
1650405560000|2022-04-19 21:59:20|169.31|166.51|169.31|166.51|169.31|166.51|169.31|166.51|0
1650405570000|2022-04-19 21:59:30|169.47|166.67|169.47|166.67|169.47|166.67|169.47|166.67|0
1650405590000|2022-04-19 21:59:50|169.46|166.66|169.46|166.66|169.46|166.66|169.46|166.66|0
1650405600000|2022-04-19 22:00:00|169.38|166.58|169.71|166.91|169.71|166.91|169.38|166.58|0
1650405610000|2022-04-19 22:00:10|169.58|166.78|169.41|166.61|169.58|166.78|169.41|166.61|0
1650405620000|2022-04-19 22:00:20|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1650405630000|2022-04-19 22:00:30|169.54|166.74|169.54|166.74|169.64|166.84|169.54|166.74|0
1650405640000|2022-04-19 22:00:40|169.47|166.67|169.51|166.71|169.54|166.74|169.47|166.67|0
1650405650000|2022-04-19 22:00:50|169.47|166.67|169.58|166.78|169.58|166.78|169.41|166.61|0
1650405660000|2022-04-19 22:01:00|169.54|166.74|169.54|166.74|169.64|166.84|169.51|166.71|0
1650405670000|2022-04-19 22:01:10|169.57|166.77|169.34|166.54|169.57|166.77|169.34|166.54|0
1650405680000|2022-04-19 22:01:20|169.21|166.41|169.27|166.47|169.27|166.47|169.21|166.41|0
1650405690000|2022-04-19 22:01:30|169.21|166.41|169.07|166.27|169.21|166.41|169.07|166.27|0
1650405700000|2022-04-19 22:01:40|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1650405710000|2022-04-19 22:01:50|169.21|166.41|169.14|166.34|169.21|166.41|169.14|166.34|0
1650405720000|2022-04-19 22:02:00|169.11|166.31|169.07|166.27|169.11|166.31|169.07|166.27|0
1650405730000|2022-04-19 22:02:10|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1650405750000|2022-04-19 22:02:30|169.21|166.41|169.14|166.34|169.21|166.41|169.14|166.34|0
1650405760000|2022-04-19 22:02:40|169.21|166.41|169.27|166.47|169.27|166.47|169.21|166.41|0
1650405770000|2022-04-19 22:02:50|169.31|166.51|169.27|166.47|169.34|166.54|169.27|166.47|0
1650405780000|2022-04-19 22:03:00|169.21|166.41|169.34|166.54|169.34|166.54|169.21|166.41|0
1650405790000|2022-04-19 22:03:10|169.41|166.61|169.41|166.61|169.47|166.67|169.41|166.61|0
1650405800000|2022-04-19 22:03:20|169.47|166.67|169.41|166.61|169.47|166.67|169.34|166.54|0
1650405810000|2022-04-19 22:03:30|169.47|166.67|169.51|166.71|169.51|166.71|169.47|166.67|0
1650405820000|2022-04-19 22:03:40|169.47|166.67|169.54|166.74|169.57|166.77|169.47|166.67|0
1650405830000|2022-04-19 22:03:50|169.47|166.67|169.54|166.74|169.54|166.74|169.47|166.67|0
1650405840000|2022-04-19 22:04:00|169.51|166.71|169.41|166.61|169.51|166.71|169.41|166.61|0
1650405850000|2022-04-19 22:04:10|169.44|166.64|169.47|166.67|169.47|166.67|169.41|166.61|0
1650405880000|2022-04-19 22:04:40|169.41|166.61|169.41|166.61|169.41|166.61|169.41|166.61|0
1650405890000|2022-04-19 22:04:50|169.44|166.64|169.47|166.67|169.47|166.67|169.41|166.61|0
1650405900000|2022-04-19 22:05:00|169.41|166.61|169.47|166.67|169.47|166.67|169.41|166.61|0
1650405910000|2022-04-19 22:05:10|169.44|166.64|169.47|166.67|169.47|166.67|169.44|166.64|0
1650405920000|2022-04-19 22:05:20|169.44|166.64|169.47|166.67|169.47|166.67|169.4|166.6|0
1650405930000|2022-04-19 22:05:30|169.54|166.74|169.4|166.6|169.54|166.74|169.4|166.6|0
1650405960000|2022-04-19 22:06:00|169.37|166.57|169.34|166.54|169.54|166.74|169.34|166.54|0
1650405970000|2022-04-19 22:06:10|169.4|166.6|169.51|166.71|169.54|166.74|169.4|166.6|0
1650405980000|2022-04-19 22:06:20|169.47|166.67|169.47|166.67|169.47|166.67|169.34|166.54|0
1650405990000|2022-04-19 22:06:30|169.4|166.6|169.34|166.54|169.47|166.67|169.34|166.54|0
1650406050000|2022-04-19 22:07:30|169.4|166.6|169.4|166.6|169.4|166.6|169.4|166.6|0
1650406080000|2022-04-19 22:08:00|169.34|166.54|169.34|166.54|169.34|166.54|169.27|166.47|0
1650406090000|2022-04-19 22:08:10|169.4|166.6|169.4|166.6|169.4|166.6|169.4|166.6|0
1650406100000|2022-04-19 22:08:20|169.34|166.54|169.4|166.6|169.4|166.6|169.34|166.54|0
1650406120000|2022-04-19 22:08:40|169.27|166.47|169.14|166.34|169.27|166.47|169.14|166.34|0
1650406130000|2022-04-19 22:08:50|169|166.2|168.97|166.17|169|166.2|168.97|166.17|0
1650406140000|2022-04-19 22:09:00|168.9|166.1|168.8|166|168.94|166.14|168.8|166|0
1650406150000|2022-04-19 22:09:10|168.74|165.94|168.8|166|168.8|166|168.74|165.94|0
1650406160000|2022-04-19 22:09:20|168.87|166.07|168.87|166.07|168.87|166.07|168.87|166.07|0
1650406170000|2022-04-19 22:09:30|168.8|166|168.74|165.94|168.8|166|168.74|165.94|0
1650406180000|2022-04-19 22:09:40|168.7|165.9|168.67|165.87|168.74|165.94|168.67|165.87|0
1650406190000|2022-04-19 22:09:50|168.6|165.8|168.6|165.8|168.6|165.8|168.6|165.8|0
1650406200000|2022-04-19 22:10:00|168.67|165.87|168.67|165.87|168.67|165.87|168.67|165.87|0
1650406210000|2022-04-19 22:10:10|168.74|165.94|168.74|165.94|168.74|165.94|168.67|165.87|0
1650406220000|2022-04-19 22:10:20|168.7|165.9|168.74|165.94|168.74|165.94|168.7|165.9|0
1650406230000|2022-04-19 22:10:30|168.8|166|168.7|165.9|168.8|166|168.7|165.9|0
1650406240000|2022-04-19 22:10:40|168.67|165.87|168.6|165.8|168.67|165.87|168.6|165.8|0
1650406250000|2022-04-19 22:10:50|168.67|165.87|168.6|165.8|168.67|165.87|168.6|165.8|0
1650406260000|2022-04-19 22:11:00|168.64|165.84|168.67|165.87|168.67|165.87|168.64|165.84|0
1650406270000|2022-04-19 22:11:10|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1650406280000|2022-04-19 22:11:20|168.6|165.8|168.6|165.8|168.6|165.8|168.6|165.8|0
1650406300000|2022-04-19 22:11:40|168.57|165.77|168.67|165.87|168.67|165.87|168.57|165.77|0
1650406310000|2022-04-19 22:11:50|168.6|165.8|168.67|165.87|168.67|165.87|168.6|165.8|0
1650406320000|2022-04-19 22:12:00|168.64|165.84|168.64|165.84|168.67|165.87|168.64|165.84|0
1650406330000|2022-04-19 22:12:10|168.6|165.8|168.7|165.9|168.7|165.9|168.6|165.8|0
1650406340000|2022-04-19 22:12:20|168.67|165.87|168.67|165.87|168.67|165.87|168.67|165.87|0
1650406350000|2022-04-19 22:12:30|168.6|165.8|168.6|165.8|168.6|165.8|168.6|165.8|0
1650406360000|2022-04-19 22:12:40|168.54|165.74|168.6|165.8|168.6|165.8|168.54|165.74|0
1650406370000|2022-04-19 22:12:50|168.67|165.87|168.64|165.84|168.67|165.87|168.64|165.84|0
1650406380000|2022-04-19 22:13:00|168.67|165.87|168.64|165.84|168.67|165.87|168.64|165.84|0
1650406400000|2022-04-19 22:13:20|168.6|165.8|168.6|165.8|168.6|165.8|168.6|165.8|0
1650406420000|2022-04-19 22:13:40|168.64|165.84|168.64|165.84|168.64|165.84|168.6|165.8|0
1650406430000|2022-04-19 22:13:50|168.6|165.8|168.6|165.8|168.6|165.8|168.6|165.8|0
1650406440000|2022-04-19 22:14:00|168.57|165.77|168.54|165.74|168.57|165.77|168.54|165.74|0
1650406450000|2022-04-19 22:14:10|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1650406460000|2022-04-19 22:14:20|168.4|165.6|168.4|165.6|168.47|165.67|168.4|165.6|0
1650406470000|2022-04-19 22:14:30|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1650406480000|2022-04-19 22:14:40|168.4|165.6|168.44|165.64|168.44|165.64|168.4|165.6|0
1650406490000|2022-04-19 22:14:50|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1650406500000|2022-04-19 22:15:00|168.44|165.64|168.4|165.6|168.44|165.64|168.34|165.54|0
1650406510000|2022-04-19 22:15:10|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1650406530000|2022-04-19 22:15:30|168.44|165.64|168.4|165.6|168.44|165.64|168.4|165.6|0
1650406540000|2022-04-19 22:15:40|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650406550000|2022-04-19 22:15:50|168.27|165.47|168.3|165.5|168.34|165.54|168.27|165.47|0
1650406560000|2022-04-19 22:16:00|168.34|165.54|168.3|165.5|168.34|165.54|168.3|165.5|0
1650406570000|2022-04-19 22:16:10|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650406580000|2022-04-19 22:16:20|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1650406590000|2022-04-19 22:16:30|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1650406600000|2022-04-19 22:16:40|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1650406620000|2022-04-19 22:17:00|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1650406630000|2022-04-19 22:17:10|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1650406650000|2022-04-19 22:17:30|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1650406660000|2022-04-19 22:17:40|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1650406670000|2022-04-19 22:17:50|168.14|165.34|168.24|165.44|168.24|165.44|168.07|165.27|0
1650406680000|2022-04-19 22:18:00|168.27|165.47|168.33|165.53|168.4|165.6|168.27|165.47|0
1650406690000|2022-04-19 22:18:10|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1650406700000|2022-04-19 22:18:20|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650406710000|2022-04-19 22:18:30|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1650406720000|2022-04-19 22:18:40|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650406730000|2022-04-19 22:18:50|168.2|165.4|168.07|165.27|168.2|165.4|168.07|165.27|0
1650406740000|2022-04-19 22:19:00|168.13|165.33|168.13|165.33|168.2|165.4|168.13|165.33|0
1650406750000|2022-04-19 22:19:10|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1650406770000|2022-04-19 22:19:30|168|165.2|167.97|165.17|168|165.2|167.97|165.17|0
1650406780000|2022-04-19 22:19:40|168|165.2|168.07|165.27|168.07|165.27|168|165.2|0
1650406800000|2022-04-19 22:20:00|168|165.2|168.07|165.27|168.07|165.27|168|165.2|0
1650406810000|2022-04-19 22:20:10|168.1|165.3|168.1|165.3|168.1|165.3|168.07|165.27|0
1650406820000|2022-04-19 22:20:20|168.13|165.33|168.13|165.33|168.13|165.33|168.13|165.33|0
1650406840000|2022-04-19 22:20:40|168.2|165.4|168.33|165.53|168.33|165.53|168.2|165.4|0
1650406850000|2022-04-19 22:20:50|168.4|165.6|168.27|165.47|168.4|165.6|168.27|165.47|0
1650406860000|2022-04-19 22:21:00|168.3|165.5|168.33|165.53|168.33|165.53|168.3|165.5|0
1650406870000|2022-04-19 22:21:10|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650406880000|2022-04-19 22:21:20|168.2|165.4|168.47|165.67|168.47|165.67|168.2|165.4|0
1650406890000|2022-04-19 22:21:30|168.4|165.6|168.33|165.53|168.4|165.6|168.33|165.53|0
1650406910000|2022-04-19 22:21:50|168.4|165.6|168.33|165.53|168.4|165.6|168.33|165.53|0
1650406920000|2022-04-19 22:22:00|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650406930000|2022-04-19 22:22:10|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1650406940000|2022-04-19 22:22:20|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1650406950000|2022-04-19 22:22:30|168.17|165.37|168.2|165.4|168.2|165.4|168.17|165.37|0
1650406960000|2022-04-19 22:22:40|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650406980000|2022-04-19 22:23:00|168.3|165.5|168.27|165.47|168.3|165.5|168.27|165.47|0
1650406990000|2022-04-19 22:23:10|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1650407000000|2022-04-19 22:23:20|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650407020000|2022-04-19 22:23:40|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1650407030000|2022-04-19 22:23:50|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1650407050000|2022-04-19 22:24:10|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1650407060000|2022-04-19 22:24:20|168.27|165.47|168.27|165.47|168.27|165.47|168.23|165.43|0
1650407080000|2022-04-19 22:24:40|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1650407090000|2022-04-19 22:24:50|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1650407120000|2022-04-19 22:25:20|168.13|165.33|168.13|165.33|168.13|165.33|168.13|165.33|0
1650407130000|2022-04-19 22:25:30|168.1|165.3|168.07|165.27|168.1|165.3|168.07|165.27|0
1650407140000|2022-04-19 22:25:40|168|165.2|168|165.2|168|165.2|168|165.2|0
1650407160000|2022-04-19 22:26:00|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1650407170000|2022-04-19 22:26:10|168.13|165.33|168.13|165.33|168.13|165.33|168.13|165.33|0
1650407190000|2022-04-19 22:26:30|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1650407210000|2022-04-19 22:26:50|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1650407220000|2022-04-19 22:27:00|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1650407250000|2022-04-19 22:27:30|168.4|165.6|168.46|165.66|168.46|165.66|168.4|165.6|0
1650407260000|2022-04-19 22:27:40|168.4|165.6|168.33|165.53|168.4|165.6|168.33|165.53|0
1650407270000|2022-04-19 22:27:50|168.36|165.56|168.4|165.6|168.4|165.6|168.36|165.56|0
1650407290000|2022-04-19 22:28:10|168.33|165.53|168.4|165.6|168.4|165.6|168.33|165.53|0
1650407310000|2022-04-19 22:28:30|168.33|165.53|168.26|165.46|168.33|165.53|168.26|165.46|0
1650407330000|2022-04-19 22:28:50|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1650407360000|2022-04-19 22:29:20|168.26|165.46|168.23|165.43|168.26|165.46|168.23|165.43|0
1650407370000|2022-04-19 22:29:30|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1650407380000|2022-04-19 22:29:40|168.2|165.4|168.13|165.33|168.2|165.4|168.13|165.33|0
1650407410000|2022-04-19 22:30:10|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1650407420000|2022-04-19 22:30:20|168|165.2|168.13|165.33|168.13|165.33|168|165.2|0
1650407430000|2022-04-19 22:30:30|168.1|165.3|168.13|165.33|168.13|165.33|168.1|165.3|0
1650407440000|2022-04-19 22:30:40|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1650407450000|2022-04-19 22:30:50|167.97|165.17|167.93|165.13|167.97|165.17|167.93|165.13|0
1650407470000|2022-04-19 22:31:10|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1650407480000|2022-04-19 22:31:20|167.93|165.13|167.8|165|167.93|165.13|167.8|165|0
1650407490000|2022-04-19 22:31:30|167.93|165.13|167.93|165.13|167.93|165.13|167.93|165.13|0
1650407510000|2022-04-19 22:31:50|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1650407520000|2022-04-19 22:32:00|167.93|165.13|167.93|165.13|167.93|165.13|167.86|165.06|0
1650407530000|2022-04-19 22:32:10|167.9|165.1|167.86|165.06|167.9|165.1|167.86|165.06|0
1650407550000|2022-04-19 22:32:30|167.8|165|167.8|165|167.8|165|167.8|165|0
1650407560000|2022-04-19 22:32:40|167.86|165.06|167.8|165|167.86|165.06|167.8|165|0
1650407570000|2022-04-19 22:32:50|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1650407580000|2022-04-19 22:33:00|167.93|165.13|167.8|165|167.93|165.13|167.8|165|0
1650407600000|2022-04-19 22:33:20|167.73|164.93|167.73|164.93|167.73|164.93|167.73|164.93|0
1650407610000|2022-04-19 22:33:30|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1650407630000|2022-04-19 22:33:50|167.6|164.8|167.6|164.8|167.6|164.8|167.6|164.8|0
1650407640000|2022-04-19 22:34:00|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1650407660000|2022-04-19 22:34:20|167.6|164.8|167.6|164.8|167.6|164.8|167.6|164.8|0
1650407710000|2022-04-19 22:35:10|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1650407720000|2022-04-19 22:35:20|167.53|164.73|167.6|164.8|167.6|164.8|167.53|164.73|0
1650407730000|2022-04-19 22:35:30|167.66|164.86|167.53|164.73|167.66|164.86|167.53|164.73|0
1650407740000|2022-04-19 22:35:40|167.47|164.67|167.53|164.73|167.53|164.73|167.47|164.67|0
1650407760000|2022-04-19 22:36:00|167.5|164.7|167.47|164.67|167.5|164.7|167.47|164.67|0
1650407770000|2022-04-19 22:36:10|167.5|164.7|167.47|164.67|167.5|164.7|167.47|164.67|0
1650407790000|2022-04-19 22:36:30|167.43|164.63|167.4|164.6|167.43|164.63|167.4|164.6|0
1650407800000|2022-04-19 22:36:40|167.33|164.53|167.4|164.6|167.4|164.6|167.33|164.53|0
1650407820000|2022-04-19 22:37:00|167.33|164.53|167.33|164.53|167.4|164.6|167.33|164.53|0
1650407870000|2022-04-19 22:37:50|167.27|164.47|167.27|164.47|167.27|164.47|167.27|164.47|0
1650407890000|2022-04-19 22:38:10|167.2|164.4|167.27|164.47|167.27|164.47|167.2|164.4|0
1650407900000|2022-04-19 22:38:20|167.2|164.4|167.2|164.4|167.2|164.4|167.2|164.4|0
1650407920000|2022-04-19 22:38:40|167.13|164.33|167.2|164.4|167.2|164.4|167.13|164.33|0
1650407940000|2022-04-19 22:39:00|167.13|164.33|167.13|164.33|167.13|164.33|167.13|164.33|0
1650407950000|2022-04-19 22:39:10|167.07|164.27|167.07|164.27|167.07|164.27|167.07|164.27|0
1650407960000|2022-04-19 22:39:20|167.13|164.33|167.13|164.33|167.13|164.33|167.13|164.33|0
1650407970000|2022-04-19 22:39:30|167.2|164.4|167.2|164.4|167.2|164.4|167.2|164.4|0
1650407990000|2022-04-19 22:39:50|167.23|164.43|167.27|164.47|167.27|164.47|167.23|164.43|0
1650408000000|2022-04-19 22:40:00|167.3|164.5|167.33|164.53|167.33|164.53|167.3|164.5|0
1650408010000|2022-04-19 22:40:10|167.4|164.6|167.4|164.6|167.4|164.6|167.4|164.6|0
1650408020000|2022-04-19 22:40:20|167.46|164.66|167.4|164.6|167.46|164.66|167.4|164.6|0
1650408040000|2022-04-19 22:40:40|167.46|164.66|167.43|164.63|167.46|164.66|167.4|164.6|0
1650408050000|2022-04-19 22:40:50|167.4|164.6|167.4|164.6|167.46|164.66|167.4|164.6|0
1650408060000|2022-04-19 22:41:00|167.43|164.63|167.4|164.6|167.43|164.63|167.4|164.6|0
1650408070000|2022-04-19 22:41:10|167.43|164.63|167.46|164.66|167.46|164.66|167.43|164.63|0
1650408090000|2022-04-19 22:41:30|167.53|164.73|167.46|164.66|167.53|164.73|167.46|164.66|0
1650408100000|2022-04-19 22:41:40|167.4|164.6|167.46|164.66|167.46|164.66|167.4|164.6|0
1650408120000|2022-04-19 22:42:00|167.43|164.63|167.43|164.63|167.43|164.63|167.43|164.63|0
1650408130000|2022-04-19 22:42:10|167.46|164.66|167.43|164.63|167.46|164.66|167.43|164.63|0
1650408140000|2022-04-19 22:42:20|167.46|164.66|167.4|164.6|167.46|164.66|167.4|164.6|0
1650408150000|2022-04-19 22:42:30|167.33|164.53|167.33|164.53|167.33|164.53|167.3|164.5|0
1650408160000|2022-04-19 22:42:40|167.46|164.66|167.53|164.73|167.53|164.73|167.46|164.66|0
1650408180000|2022-04-19 22:43:00|167.59|164.79|167.59|164.79|167.59|164.79|167.59|164.79|0
1650408190000|2022-04-19 22:43:10|167.53|164.73|167.53|164.73|167.53|164.73|167.53|164.73|0
1650408210000|2022-04-19 22:43:30|167.46|164.66|167.59|164.79|167.59|164.79|167.46|164.66|0
1650408250000|2022-04-19 22:44:10|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1650408260000|2022-04-19 22:44:20|167.59|164.79|167.59|164.79|167.59|164.79|167.59|164.79|0
1650408270000|2022-04-19 22:44:30|167.53|164.73|167.53|164.73|167.53|164.73|167.53|164.73|0
1650408280000|2022-04-19 22:44:40|167.46|164.66|167.59|164.79|167.59|164.79|167.46|164.66|0
1650408290000|2022-04-19 22:44:50|167.53|164.73|167.53|164.73|167.53|164.73|167.53|164.73|0
1650408300000|2022-04-19 22:45:00|167.59|164.79|167.59|164.79|167.59|164.79|167.59|164.79|0
1650408360000|2022-04-19 22:46:00|167.53|164.73|167.53|164.73|167.53|164.73|167.53|164.73|0
1650408370000|2022-04-19 22:46:10|167.46|164.66|167.46|164.66|167.46|164.66|167.46|164.66|0
1650408380000|2022-04-19 22:46:20|167.53|164.73|167.53|164.73|167.53|164.73|167.53|164.73|0
1650408400000|2022-04-19 22:46:40|167.59|164.79|167.59|164.79|167.59|164.79|167.59|164.79|0
1650408410000|2022-04-19 22:46:50|167.63|164.83|167.66|164.86|167.66|164.86|167.63|164.83|0
1650408420000|2022-04-19 22:47:00|167.73|164.93|167.66|164.86|167.73|164.93|167.66|164.86|0
1650408460000|2022-04-19 22:47:40|167.59|164.79|167.66|164.86|167.66|164.86|167.59|164.79|0
1650408500000|2022-04-19 22:48:20|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1650408570000|2022-04-19 22:49:30|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1650408580000|2022-04-19 22:49:40|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1650408600000|2022-04-19 22:50:00|167.79|164.99|167.86|165.06|167.86|165.06|167.79|164.99|0
1650408640000|2022-04-19 22:50:40|167.92|165.12|167.92|165.12|167.92|165.12|167.92|165.12|0
1650408660000|2022-04-19 22:51:00|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1650408670000|2022-04-19 22:51:10|167.89|165.09|167.86|165.06|167.89|165.09|167.86|165.06|0
1650408680000|2022-04-19 22:51:20|167.92|165.12|167.92|165.12|167.92|165.12|167.92|165.12|0
1650408690000|2022-04-19 22:51:30|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1650408700000|2022-04-19 22:51:40|167.79|164.99|167.79|164.99|167.79|164.99|167.79|164.99|0
1650408710000|2022-04-19 22:51:50|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1650408720000|2022-04-19 22:52:00|167.79|164.99|167.79|164.99|167.79|164.99|167.79|164.99|0
1650408730000|2022-04-19 22:52:10|167.76|164.96|167.79|164.99|167.79|164.99|167.76|164.96|0
1650408760000|2022-04-19 22:52:40|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1650408790000|2022-04-19 22:53:10|167.69|164.89|167.72|164.92|167.72|164.92|167.69|164.89|0
1650408800000|2022-04-19 22:53:20|167.79|164.99|167.79|164.99|167.79|164.99|167.79|164.99|0
1650408840000|2022-04-19 22:54:00|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1650408860000|2022-04-19 22:54:20|167.99|165.19|167.92|165.12|167.99|165.19|167.92|165.12|0
1650408870000|2022-04-19 22:54:30|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1650408910000|2022-04-19 22:55:10|167.82|165.02|167.79|164.99|167.82|165.02|167.79|164.99|0
1650408940000|2022-04-19 22:55:40|167.72|164.92|167.72|164.92|167.79|164.99|167.72|164.92|0
1650408980000|2022-04-19 22:56:20|167.69|164.89|167.69|164.89|167.72|164.92|167.69|164.89|0
1650408990000|2022-04-19 22:56:30|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1650409000000|2022-04-19 22:56:40|167.76|164.96|167.72|164.92|167.79|164.99|167.72|164.92|0
1650409020000|2022-04-19 22:57:00|167.76|164.96|167.76|164.96|167.76|164.96|167.76|164.96|0
1650409030000|2022-04-19 22:57:10|167.79|164.99|167.79|164.99|167.79|164.99|167.79|164.99|0
1650409040000|2022-04-19 22:57:20|167.85|165.05|167.92|165.12|167.92|165.12|167.85|165.05|0
1650409050000|2022-04-19 22:57:30|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1650409080000|2022-04-19 22:58:00|167.82|165.02|167.85|165.05|167.85|165.05|167.82|165.02|0
1650409110000|2022-04-19 22:58:30|167.89|165.09|167.92|165.12|167.92|165.12|167.85|165.05|0
1650409120000|2022-04-19 22:58:40|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1650409130000|2022-04-19 22:58:50|167.82|165.02|168.05|165.25|168.05|165.25|167.79|164.99|0
1650409140000|2022-04-19 22:59:00|167.98|165.18|168.12|165.32|168.12|165.32|167.98|165.18|0
1650409150000|2022-04-19 22:59:10|168.09|165.29|168.12|165.32|168.12|165.32|168.09|165.29|0
1650409160000|2022-04-19 22:59:20|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1650409170000|2022-04-19 22:59:30|168.09|165.29|168.09|165.29|168.09|165.29|168.09|165.29|0
1650409180000|2022-04-19 22:59:40|168.05|165.25|167.98|165.18|168.05|165.25|167.98|165.18|0
1650409190000|2022-04-19 22:59:50|167.92|165.12|167.98|165.18|167.98|165.18|167.92|165.12|0
1650409200000|2022-04-19 23:00:00|167.92|165.12|167.95|165.15|167.95|165.15|167.85|165.05|0
1650409210000|2022-04-19 23:00:10|167.92|165.12|167.92|165.12|167.92|165.12|167.92|165.12|0
1650409220000|2022-04-19 23:00:20|167.85|165.05|167.92|165.12|167.92|165.12|167.85|165.05|0
1650409230000|2022-04-19 23:00:30|167.98|165.18|167.98|165.18|167.98|165.18|167.98|165.18|0
1650409240000|2022-04-19 23:00:40|168.05|165.25|168.05|165.25|168.05|165.25|168.02|165.22|0
1650409250000|2022-04-19 23:00:50|167.98|165.18|167.98|165.18|167.98|165.18|167.98|165.18|0
1650409260000|2022-04-19 23:01:00|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1650409290000|2022-04-19 23:01:30|168.12|165.32|168.12|165.32|168.12|165.32|168.12|165.32|0
1650409310000|2022-04-19 23:01:50|168.15|165.35|168.18|165.38|168.18|165.38|168.15|165.35|0
1650409320000|2022-04-19 23:02:00|168.32|165.52|168.51|165.71|168.51|165.71|168.32|165.52|0
1650409330000|2022-04-19 23:02:10|168.45|165.65|168.55|165.75|168.58|165.78|168.45|165.65|0
1650409340000|2022-04-19 23:02:20|168.58|165.78|168.51|165.71|168.58|165.78|168.51|165.71|0
1650409350000|2022-04-19 23:02:30|168.58|165.78|168.58|165.78|168.58|165.78|168.58|165.78|0
1650409360000|2022-04-19 23:02:40|168.65|165.85|168.65|165.85|168.65|165.85|168.65|165.85|0
1650409370000|2022-04-19 23:02:50|168.61|165.81|168.68|165.88|168.68|165.88|168.61|165.81|0
1650409380000|2022-04-19 23:03:00|168.65|165.85|168.65|165.85|168.71|165.91|168.65|165.85|0
1650409390000|2022-04-19 23:03:10|168.58|165.78|168.58|165.78|168.61|165.81|168.58|165.78|0
1650409410000|2022-04-19 23:03:30|168.61|165.81|168.71|165.91|168.71|165.91|168.61|165.81|0
1650409430000|2022-04-19 23:03:50|168.78|165.98|168.78|165.98|168.78|165.98|168.78|165.98|0
1650409440000|2022-04-19 23:04:00|168.71|165.91|168.71|165.91|168.71|165.91|168.71|165.91|0
1650409450000|2022-04-19 23:04:10|168.68|165.88|168.65|165.85|168.68|165.88|168.65|165.85|0
1650409460000|2022-04-19 23:04:20|168.58|165.78|168.48|165.68|168.58|165.78|168.48|165.68|0
1650409470000|2022-04-19 23:04:30|168.51|165.71|168.51|165.71|168.51|165.71|168.48|165.68|0
1650409510000|2022-04-19 23:05:10|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1650409530000|2022-04-19 23:05:30|168.51|165.71|168.51|165.71|168.51|165.71|168.51|165.71|0
1650409540000|2022-04-19 23:05:40|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1650409550000|2022-04-19 23:05:50|168.51|165.71|168.58|165.78|168.58|165.78|168.51|165.71|0
1650409560000|2022-04-19 23:06:00|168.65|165.85|168.58|165.78|168.65|165.85|168.55|165.75|0
1650409580000|2022-04-19 23:06:20|168.55|165.75|168.58|165.78|168.58|165.78|168.55|165.75|0
1650409600000|2022-04-19 23:06:40|168.65|165.85|168.61|165.81|168.65|165.85|168.58|165.78|0
1650409610000|2022-04-19 23:06:50|168.65|165.85|168.65|165.85|168.65|165.85|168.65|165.85|0
1650409620000|2022-04-19 23:07:00|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1650409630000|2022-04-19 23:07:10|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1650409640000|2022-04-19 23:07:20|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1650409700000|2022-04-19 23:08:20|168.71|165.91|168.78|165.98|168.78|165.98|168.71|165.91|0
1650409710000|2022-04-19 23:08:30|168.71|165.91|168.71|165.91|168.71|165.91|168.68|165.88|0
1650409720000|2022-04-19 23:08:40|168.78|165.98|168.78|165.98|168.78|165.98|168.78|165.98|0
1650409750000|2022-04-19 23:09:10|168.71|165.91|168.64|165.84|168.71|165.91|168.64|165.84|0
1650409810000|2022-04-19 23:10:10|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1650409820000|2022-04-19 23:10:20|168.58|165.78|168.58|165.78|168.58|165.78|168.58|165.78|0
1650409840000|2022-04-19 23:10:40|168.51|165.71|168.64|165.84|168.64|165.84|168.51|165.71|0
1650409850000|2022-04-19 23:10:50|168.58|165.78|168.61|165.81|168.61|165.81|168.58|165.78|0
1650409860000|2022-04-19 23:11:00|168.58|165.78|168.64|165.84|168.64|165.84|168.58|165.78|0
1650409890000|2022-04-19 23:11:30|168.68|165.88|168.71|165.91|168.71|165.91|168.68|165.88|0
1650409910000|2022-04-19 23:11:50|168.78|165.98|168.84|166.04|168.84|166.04|168.78|165.98|0
1650409920000|2022-04-19 23:12:00|168.71|165.91|168.71|165.91|168.71|165.91|168.71|165.91|0
1650409940000|2022-04-19 23:12:20|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1650409980000|2022-04-19 23:13:00|168.61|165.81|168.71|165.91|168.71|165.91|168.61|165.81|0
1650410020000|2022-04-19 23:13:40|168.68|165.88|168.71|165.91|168.71|165.91|168.64|165.84|0
1650410030000|2022-04-19 23:13:50|168.68|165.88|168.68|165.88|168.71|165.91|168.68|165.88|0
1650410040000|2022-04-19 23:14:00|168.71|165.91|168.68|165.88|168.71|165.91|168.68|165.88|0
1650410050000|2022-04-19 23:14:10|168.71|165.91|168.68|165.88|168.71|165.91|168.68|165.88|0
1650410060000|2022-04-19 23:14:20|168.64|165.84|168.64|165.84|168.68|165.88|168.64|165.84|0
1650410070000|2022-04-19 23:14:30|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1650410080000|2022-04-19 23:14:40|168.58|165.78|168.58|165.78|168.58|165.78|168.58|165.78|0
1650410090000|2022-04-19 23:14:50|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1650410120000|2022-04-19 23:15:20|168.71|165.91|168.71|165.91|168.71|165.91|168.71|165.91|0
1650410130000|2022-04-19 23:15:30|168.74|165.94|168.71|165.91|168.77|165.97|168.71|165.91|0
1650410140000|2022-04-19 23:15:40|168.77|165.97|168.77|165.97|168.77|165.97|168.77|165.97|0
1650410150000|2022-04-19 23:15:50|168.74|165.94|168.71|165.91|168.74|165.94|168.71|165.91|0
1650410180000|2022-04-19 23:16:20|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1650410200000|2022-04-19 23:16:40|168.57|165.77|168.57|165.77|168.57|165.77|168.57|165.77|0
1650410230000|2022-04-19 23:17:10|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1650410280000|2022-04-19 23:18:00|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1650410290000|2022-04-19 23:18:10|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1650410320000|2022-04-19 23:18:40|168.61|165.81|168.61|165.81|168.64|165.84|168.61|165.81|0
1650410330000|2022-04-19 23:18:50|168.64|165.84|168.57|165.77|168.64|165.84|168.57|165.77|0
1650410340000|2022-04-19 23:19:00|168.64|165.84|168.61|165.81|168.64|165.84|168.61|165.81|0
1650410350000|2022-04-19 23:19:10|168.64|165.84|168.61|165.81|168.64|165.84|168.61|165.81|0
1650410360000|2022-04-19 23:19:20|168.64|165.84|168.57|165.77|168.64|165.84|168.57|165.77|0
1650410390000|2022-04-19 23:19:50|168.54|165.74|168.57|165.77|168.57|165.77|168.54|165.74|0
1650410400000|2022-04-19 23:20:00|168.54|165.74|168.57|165.77|168.57|165.77|168.54|165.74|0
1650410420000|2022-04-19 23:20:20|168.54|165.74|168.51|165.71|168.54|165.74|168.51|165.71|0
1650410440000|2022-04-19 23:20:40|168.44|165.64|168.44|165.64|168.44|165.64|168.44|165.64|0
1650410450000|2022-04-19 23:20:50|168.51|165.71|168.47|165.67|168.51|165.71|168.47|165.67|0
1650410460000|2022-04-19 23:21:00|168.44|165.64|168.44|165.64|168.44|165.64|168.44|165.64|0
1650410470000|2022-04-19 23:21:10|168.37|165.57|168.37|165.57|168.37|165.57|168.37|165.57|0
1650410480000|2022-04-19 23:21:20|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650410490000|2022-04-19 23:21:30|168.37|165.57|168.37|165.57|168.37|165.57|168.34|165.54|0
1650410500000|2022-04-19 23:21:40|168.34|165.54|168.31|165.51|168.34|165.54|168.31|165.51|0
1650410510000|2022-04-19 23:21:50|168.37|165.57|168.37|165.57|168.37|165.57|168.37|165.57|0
1650410520000|2022-04-19 23:22:00|168.34|165.54|168.31|165.51|168.37|165.57|168.31|165.51|0
1650410540000|2022-04-19 23:22:20|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650410550000|2022-04-19 23:22:30|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1650410580000|2022-04-19 23:23:00|168.31|165.51|168.31|165.51|168.31|165.51|168.31|165.51|0
1650410600000|2022-04-19 23:23:20|168.24|165.44|168.31|165.51|168.31|165.51|168.24|165.44|0
1650410610000|2022-04-19 23:23:30|168.27|165.47|168.31|165.51|168.31|165.51|168.27|165.47|0
1650410630000|2022-04-19 23:23:50|168.37|165.57|168.44|165.64|168.44|165.64|168.37|165.57|0
1650410650000|2022-04-19 23:24:10|168.37|165.57|168.37|165.57|168.37|165.57|168.37|165.57|0
1650410660000|2022-04-19 23:24:20|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650410670000|2022-04-19 23:24:30|168.37|165.57|168.37|165.57|168.37|165.57|168.37|165.57|0
1650410680000|2022-04-19 23:24:40|168.44|165.64|168.5|165.7|168.5|165.7|168.44|165.64|0
1650410690000|2022-04-19 23:24:50|168.47|165.67|168.5|165.7|168.5|165.7|168.47|165.67|0
1650410700000|2022-04-19 23:25:00|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1650410710000|2022-04-19 23:25:10|168.5|165.7|168.5|165.7|168.5|165.7|168.5|165.7|0
1650410720000|2022-04-19 23:25:20|168.44|165.64|168.44|165.64|168.44|165.64|168.44|165.64|0
1650410740000|2022-04-19 23:25:40|168.5|165.7|168.57|165.77|168.57|165.77|168.5|165.7|0
1650410750000|2022-04-19 23:25:50|168.7|165.9|168.77|165.97|168.77|165.97|168.7|165.9|0
1650410760000|2022-04-19 23:26:00|168.7|165.9|168.7|165.9|168.7|165.9|168.7|165.9|0
1650410780000|2022-04-19 23:26:20|168.77|165.97|168.77|165.97|168.77|165.97|168.77|165.97|0
1650410800000|2022-04-19 23:26:40|168.84|166.04|168.84|166.04|168.84|166.04|168.84|166.04|0
1650410810000|2022-04-19 23:26:50|168.87|166.07|168.9|166.1|168.9|166.1|168.87|166.07|0
1650410820000|2022-04-19 23:27:00|168.87|166.07|168.77|165.97|168.87|166.07|168.77|165.97|0
1650410830000|2022-04-19 23:27:10|168.84|166.04|168.77|165.97|168.84|166.04|168.77|165.97|0
1650410840000|2022-04-19 23:27:20|168.8|166|168.77|165.97|168.8|166|168.77|165.97|0
1650410880000|2022-04-19 23:28:00|168.84|166.04|168.84|166.04|168.84|166.04|168.84|166.04|0
1650410890000|2022-04-19 23:28:10|168.77|165.97|168.77|165.97|168.77|165.97|168.77|165.97|0
1650410910000|2022-04-19 23:28:30|168.84|166.04|168.77|165.97|168.84|166.04|168.77|165.97|0
1650410920000|2022-04-19 23:28:40|168.84|166.04|169.03|166.23|169.03|166.23|168.84|166.04|0
1650410930000|2022-04-19 23:28:50|169.1|166.3|169.17|166.37|169.17|166.37|169.03|166.23|0
1650410940000|2022-04-19 23:29:00|169.1|166.3|169.14|166.34|169.17|166.37|169.1|166.3|0
1650410950000|2022-04-19 23:29:10|169.1|166.3|169.03|166.23|169.1|166.3|169.03|166.23|0
1650410960000|2022-04-19 23:29:20|168.97|166.17|168.9|166.1|168.97|166.17|168.9|166.1|0
1650410970000|2022-04-19 23:29:30|168.97|166.17|168.97|166.17|169.03|166.23|168.9|166.1|0
1650410990000|2022-04-19 23:29:50|169.03|166.23|169.1|166.3|169.1|166.3|169.03|166.23|0
1650411000000|2022-04-19 23:30:00|169.03|166.23|169.1|166.3|169.1|166.3|169.03|166.23|0
1650411030000|2022-04-19 23:30:30|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1650411040000|2022-04-19 23:30:40|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1650411050000|2022-04-19 23:30:50|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1650411060000|2022-04-19 23:31:00|168.97|166.17|169.03|166.23|169.03|166.23|168.97|166.17|0
1650411070000|2022-04-19 23:31:10|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1650411080000|2022-04-19 23:31:20|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1650411090000|2022-04-19 23:31:30|169.1|166.3|169.03|166.23|169.1|166.3|169.03|166.23|0
1650411100000|2022-04-19 23:31:40|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1650411110000|2022-04-19 23:31:50|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1650411120000|2022-04-19 23:32:00|169.07|166.27|168.97|166.17|169.07|166.27|168.97|166.17|0
1650411130000|2022-04-19 23:32:10|168.9|166.1|168.9|166.1|168.9|166.1|168.9|166.1|0
1650411140000|2022-04-19 23:32:20|168.93|166.13|168.9|166.1|168.93|166.13|168.9|166.1|0
1650411150000|2022-04-19 23:32:30|168.93|166.13|168.97|166.17|168.97|166.17|168.93|166.13|0
1650411160000|2022-04-19 23:32:40|168.93|166.13|168.9|166.1|168.97|166.17|168.9|166.1|0
1650411170000|2022-04-19 23:32:50|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1650411180000|2022-04-19 23:33:00|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1650411190000|2022-04-19 23:33:10|169.13|166.33|169.13|166.33|169.13|166.33|169.1|166.3|0
1650411200000|2022-04-19 23:33:20|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1650411230000|2022-04-19 23:33:50|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1650411250000|2022-04-19 23:34:10|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1650411260000|2022-04-19 23:34:20|169|166.2|169.03|166.23|169.03|166.23|169|166.2|0
1650411270000|2022-04-19 23:34:30|169.07|166.27|169.1|166.3|169.1|166.3|169.03|166.23|0
1650411280000|2022-04-19 23:34:40|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1650411290000|2022-04-19 23:34:50|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1650411300000|2022-04-19 23:35:00|169.27|166.47|169.3|166.5|169.3|166.5|169.27|166.47|0
1650411320000|2022-04-19 23:35:20|169.37|166.57|169.43|166.63|169.43|166.63|169.37|166.57|0
1650411330000|2022-04-19 23:35:30|169.47|166.67|169.43|166.63|169.5|166.7|169.43|166.63|0
1650411340000|2022-04-19 23:35:40|169.47|166.67|169.37|166.57|169.47|166.67|169.37|166.57|0
1650411350000|2022-04-19 23:35:50|169.33|166.53|169.3|166.5|169.33|166.53|169.3|166.5|0
1650411360000|2022-04-19 23:36:00|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1650411380000|2022-04-19 23:36:20|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1650411390000|2022-04-19 23:36:30|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1650411400000|2022-04-19 23:36:40|169.03|166.23|169.1|166.3|169.16|166.36|169.03|166.23|0
1650411410000|2022-04-19 23:36:50|169.03|166.23|169.03|166.23|169.07|166.27|169.03|166.23|0
1650411420000|2022-04-19 23:37:00|169.1|166.3|169.03|166.23|169.1|166.3|169.03|166.23|0
1650411430000|2022-04-19 23:37:10|168.96|166.16|168.93|166.13|168.96|166.16|168.9|166.1|0
1650411440000|2022-04-19 23:37:20|168.96|166.16|168.9|166.1|168.96|166.16|168.9|166.1|0
1650411460000|2022-04-19 23:37:40|168.96|166.16|169.03|166.23|169.03|166.23|168.96|166.16|0
1650411470000|2022-04-19 23:37:50|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1650411480000|2022-04-19 23:38:00|169.03|166.23|168.96|166.16|169.03|166.23|168.96|166.16|0
1650411510000|2022-04-19 23:38:30|168.9|166.1|168.83|166.03|168.9|166.1|168.83|166.03|0
1650411540000|2022-04-19 23:39:00|168.9|166.1|168.96|166.16|168.96|166.16|168.9|166.1|0
1650411550000|2022-04-19 23:39:10|168.9|166.1|168.83|166.03|168.9|166.1|168.83|166.03|0
1650411560000|2022-04-19 23:39:20|168.8|166|168.83|166.03|168.83|166.03|168.8|166|0
1650411600000|2022-04-19 23:40:00|168.76|165.96|168.76|165.96|168.76|165.96|168.76|165.96|0
1650411610000|2022-04-19 23:40:10|168.7|165.9|168.56|165.76|168.7|165.9|168.56|165.76|0
1650411620000|2022-04-19 23:40:20|168.5|165.7|168.56|165.76|168.56|165.76|168.43|165.63|0
1650411630000|2022-04-19 23:40:30|168.63|165.83|168.63|165.83|168.7|165.9|168.63|165.83|0
1650411640000|2022-04-19 23:40:40|168.56|165.76|168.56|165.76|168.56|165.76|168.56|165.76|0
1650411650000|2022-04-19 23:40:50|168.5|165.7|168.5|165.7|168.5|165.7|168.5|165.7|0
1650411660000|2022-04-19 23:41:00|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1650411670000|2022-04-19 23:41:10|168.5|165.7|168.5|165.7|168.5|165.7|168.47|165.67|0
1650411680000|2022-04-19 23:41:20|168.47|165.67|168.47|165.67|168.5|165.7|168.47|165.67|0
1650411690000|2022-04-19 23:41:30|168.43|165.63|168.47|165.67|168.47|165.67|168.43|165.63|0
1650411700000|2022-04-19 23:41:40|168.43|165.63|168.43|165.63|168.43|165.63|168.43|165.63|0
1650411710000|2022-04-19 23:41:50|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1650411720000|2022-04-19 23:42:00|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1650411730000|2022-04-19 23:42:10|168.36|165.56|168.3|165.5|168.36|165.56|168.3|165.5|0
1650411740000|2022-04-19 23:42:20|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1650411760000|2022-04-19 23:42:40|168.33|165.53|168.36|165.56|168.36|165.56|168.33|165.53|0
1650411780000|2022-04-19 23:43:00|168.3|165.5|168.23|165.43|168.3|165.5|168.23|165.43|0
1650411830000|2022-04-19 23:43:50|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1650411840000|2022-04-19 23:44:00|168.36|165.56|168.3|165.5|168.36|165.56|168.3|165.5|0
1650411880000|2022-04-19 23:44:40|168.26|165.46|168.3|165.5|168.3|165.5|168.26|165.46|0
1650411890000|2022-04-19 23:44:50|168.26|165.46|168.23|165.43|168.26|165.46|168.23|165.43|0
1650411900000|2022-04-19 23:45:00|168.16|165.36|168.16|165.36|168.16|165.36|168.1|165.3|0
1650411910000|2022-04-19 23:45:10|168.1|165.3|168.03|165.23|168.1|165.3|168.03|165.23|0
1650411920000|2022-04-19 23:45:20|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1650411970000|2022-04-19 23:46:10|168.16|165.36|168.16|165.36|168.23|165.43|168.16|165.36|0
1650411980000|2022-04-19 23:46:20|168.23|165.43|168.16|165.36|168.23|165.43|168.16|165.36|0
1650411990000|2022-04-19 23:46:30|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1650412010000|2022-04-19 23:46:50|168.16|165.36|168.23|165.43|168.23|165.43|168.16|165.36|0
1650412020000|2022-04-19 23:47:00|168.3|165.5|168.23|165.43|168.3|165.5|168.23|165.43|0
1650412040000|2022-04-19 23:47:20|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1650412050000|2022-04-19 23:47:30|168.23|165.43|168.3|165.5|168.3|165.5|168.23|165.43|0
1650412060000|2022-04-19 23:47:40|168.33|165.53|168.36|165.56|168.36|165.56|168.33|165.53|0
1650412070000|2022-04-19 23:47:50|168.43|165.63|168.4|165.6|168.43|165.63|168.36|165.56|0
1650412080000|2022-04-19 23:48:00|168.43|165.63|168.43|165.63|168.43|165.63|168.43|165.63|0
1650412090000|2022-04-19 23:48:10|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1650412100000|2022-04-19 23:48:20|168.4|165.6|168.43|165.63|168.43|165.63|168.36|165.56|0
1650412130000|2022-04-19 23:48:50|168.53|165.73|168.49|165.69|168.53|165.73|168.49|165.69|0
1650412140000|2022-04-19 23:49:00|168.56|165.76|168.56|165.76|168.56|165.76|168.56|165.76|0
1650412150000|2022-04-19 23:49:10|168.59|165.79|168.63|165.83|168.63|165.83|168.59|165.79|0
1650412170000|2022-04-19 23:49:30|168.56|165.76|168.56|165.76|168.56|165.76|168.56|165.76|0
1650412180000|2022-04-19 23:49:40|168.63|165.83|168.63|165.83|168.63|165.83|168.63|165.83|0
1650412190000|2022-04-19 23:49:50|168.56|165.76|168.56|165.76|168.56|165.76|168.56|165.76|0
1650412200000|2022-04-19 23:50:00|168.63|165.83|168.59|165.79|168.63|165.83|168.59|165.79|0
1650412210000|2022-04-19 23:50:10|168.63|165.83|168.56|165.76|168.63|165.83|168.56|165.76|0
1650412220000|2022-04-19 23:50:20|168.59|165.79|168.56|165.76|168.59|165.79|168.56|165.76|0
1650412230000|2022-04-19 23:50:30|168.59|165.79|168.49|165.69|168.59|165.79|168.49|165.69|0
1650412240000|2022-04-19 23:50:40|168.53|165.73|168.49|165.69|168.56|165.76|168.49|165.69|0
1650412260000|2022-04-19 23:51:00|168.46|165.66|168.43|165.63|168.46|165.66|168.43|165.63|0
1650412270000|2022-04-19 23:51:10|168.36|165.56|168.29|165.49|168.39|165.59|168.29|165.49|0
1650412290000|2022-04-19 23:51:30|168.23|165.43|168.29|165.49|168.29|165.49|168.23|165.43|0
1650412310000|2022-04-19 23:51:50|168.43|165.63|168.29|165.49|168.43|165.63|168.29|165.49|0
1650412320000|2022-04-19 23:52:00|168.26|165.46|168.23|165.43|168.26|165.46|168.23|165.43|0
1650412330000|2022-04-19 23:52:10|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1650412340000|2022-04-19 23:52:20|168.23|165.43|168.16|165.36|168.23|165.43|168.16|165.36|0
1650412350000|2022-04-19 23:52:30|168.09|165.29|168.09|165.29|168.16|165.36|168.09|165.29|0
1650412370000|2022-04-19 23:52:50|168.13|165.33|168.13|165.33|168.13|165.33|168.13|165.33|0
1650412380000|2022-04-19 23:53:00|168.16|165.36|168.23|165.43|168.23|165.43|168.16|165.36|0
1650412390000|2022-04-19 23:53:10|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1650412400000|2022-04-19 23:53:20|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1650412420000|2022-04-19 23:53:40|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1650412430000|2022-04-19 23:53:50|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1650412440000|2022-04-19 23:54:00|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1650412450000|2022-04-19 23:54:10|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1650412460000|2022-04-19 23:54:20|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1650412470000|2022-04-19 23:54:30|168.36|165.56|168.42|165.62|168.42|165.62|168.36|165.56|0
1650412480000|2022-04-19 23:54:40|168.39|165.59|168.36|165.56|168.39|165.59|168.36|165.56|0
1650412490000|2022-04-19 23:54:50|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1650412500000|2022-04-19 23:55:00|168.26|165.46|168.36|165.56|168.36|165.56|168.26|165.46|0
1650412510000|2022-04-19 23:55:10|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1650412520000|2022-04-19 23:55:20|168.23|165.43|168.16|165.36|168.23|165.43|168.16|165.36|0
1650412540000|2022-04-19 23:55:40|168.09|165.29|168.09|165.29|168.16|165.36|168.09|165.29|0
1650412550000|2022-04-19 23:55:50|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1650412560000|2022-04-19 23:56:00|168.09|165.29|168.09|165.29|168.09|165.29|168.09|165.29|0
1650412590000|2022-04-19 23:56:30|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1650412600000|2022-04-19 23:56:40|168.22|165.42|168.22|165.42|168.22|165.42|168.19|165.39|0
1650412610000|2022-04-19 23:56:50|168.29|165.49|168.22|165.42|168.29|165.49|168.22|165.42|0
1650412620000|2022-04-19 23:57:00|168.26|165.46|168.29|165.49|168.29|165.49|168.26|165.46|0
1650412630000|2022-04-19 23:57:10|168.33|165.53|168.26|165.46|168.33|165.53|168.26|165.46|0
1650412640000|2022-04-19 23:57:20|168.29|165.49|168.29|165.49|168.36|165.56|168.29|165.49|0
1650412650000|2022-04-19 23:57:30|168.33|165.53|168.36|165.56|168.36|165.56|168.29|165.49|0
1650412670000|2022-04-19 23:57:50|168.33|165.53|168.29|165.49|168.33|165.53|168.29|165.49|0
1650412690000|2022-04-19 23:58:10|168.36|165.56|168.39|165.59|168.39|165.59|168.36|165.56|0
1650412700000|2022-04-19 23:58:20|168.36|165.56|168.42|165.62|168.42|165.62|168.36|165.56|0
1650412720000|2022-04-19 23:58:40|168.36|165.56|168.42|165.62|168.42|165.62|168.32|165.52|0
1650412730000|2022-04-19 23:58:50|168.49|165.69|168.42|165.62|168.49|165.69|168.42|165.62|0
1650412740000|2022-04-19 23:59:00|168.39|165.59|168.42|165.62|168.42|165.62|168.36|165.56|0
1650412750000|2022-04-19 23:59:10|168.49|165.69|168.49|165.69|168.49|165.69|168.49|165.69|0
1650412760000|2022-04-19 23:59:20|168.52|165.72|168.56|165.76|168.56|165.76|168.52|165.72|0
1650412780000|2022-04-19 23:59:40|168.42|165.62|168.36|165.56|168.42|165.62|168.36|165.56|0
1650412790000|2022-04-19 23:59:50|168.29|165.49|168.29|165.49|168.36|165.56|168.29|165.49|0
1650412800000|2022-04-20 00:00:00|168.36|165.56|168.22|165.42|168.42|165.62|168.22|165.42|0
1650412810000|2022-04-20 00:00:10|168.26|165.46|168.09|165.29|168.26|165.46|168.09|165.29|0
1650412820000|2022-04-20 00:00:20|168.16|165.36|168.16|165.36|168.22|165.42|168.16|165.36|0
1650412830000|2022-04-20 00:00:30|168.19|165.39|168.36|165.56|168.36|165.56|168.19|165.39|0
1650412840000|2022-04-20 00:00:40|168.26|165.46|168.09|165.29|168.26|165.46|168.09|165.29|0
1650412850000|2022-04-20 00:00:50|168.16|165.36|168.42|165.62|168.42|165.62|168.16|165.36|0
1650412860000|2022-04-20 00:01:00|168.46|165.66|168.62|165.82|168.62|165.82|168.46|165.66|0
1650412870000|2022-04-20 00:01:10|168.55|165.75|168.42|165.62|168.55|165.75|168.42|165.62|0
1650412880000|2022-04-20 00:01:20|168.36|165.56|168.29|165.49|168.36|165.56|168.29|165.49|0
1650412890000|2022-04-20 00:01:30|168.36|165.56|168.32|165.52|168.36|165.56|168.32|165.52|0
1650412900000|2022-04-20 00:01:40|168.29|165.49|168.42|165.62|168.42|165.62|168.29|165.49|0
1650412910000|2022-04-20 00:01:50|168.39|165.59|168.42|165.62|168.49|165.69|168.39|165.59|0
1650412920000|2022-04-20 00:02:00|168.49|165.69|168.46|165.66|168.49|165.69|168.42|165.62|0
1650412930000|2022-04-20 00:02:10|168.55|165.75|168.55|165.75|168.62|165.82|168.55|165.75|0
1650412940000|2022-04-20 00:02:20|168.52|165.72|168.55|165.75|168.55|165.75|168.49|165.69|0
1650412950000|2022-04-20 00:02:30|168.62|165.82|168.75|165.95|168.75|165.95|168.62|165.82|0
1650412960000|2022-04-20 00:02:40|168.82|166.02|168.95|166.15|168.95|166.15|168.75|165.95|0
1650412970000|2022-04-20 00:02:50|168.89|166.09|169.09|166.29|169.09|166.29|168.89|166.09|0
1650412980000|2022-04-20 00:03:00|168.95|166.15|168.79|165.99|168.95|166.15|168.79|165.99|0
1650412990000|2022-04-20 00:03:10|168.75|165.95|168.89|166.09|168.89|166.09|168.75|165.95|0
1650413010000|2022-04-20 00:03:30|168.95|166.15|168.95|166.15|168.99|166.19|168.95|166.15|0
1650413020000|2022-04-20 00:03:40|168.92|166.12|168.95|166.15|168.95|166.15|168.92|166.12|0
1650413030000|2022-04-20 00:03:50|169.02|166.22|168.99|166.19|169.02|166.22|168.99|166.19|0
1650413040000|2022-04-20 00:04:00|169.15|166.35|169.09|166.29|169.15|166.35|169.05|166.25|0
1650413050000|2022-04-20 00:04:10|169.15|166.35|169.15|166.35|169.22|166.42|169.15|166.35|0
1650413060000|2022-04-20 00:04:20|169.22|166.42|169.29|166.49|169.29|166.49|169.22|166.42|0
1650413080000|2022-04-20 00:04:40|169.22|166.42|169.22|166.42|169.22|166.42|169.15|166.35|0
1650413090000|2022-04-20 00:04:50|169.02|166.22|169.02|166.22|169.02|166.22|168.99|166.19|0
1650413100000|2022-04-20 00:05:00|169.09|166.29|169.22|166.42|169.22|166.42|169.09|166.29|0
1650413110000|2022-04-20 00:05:10|169.25|166.45|169.22|166.42|169.29|166.49|169.15|166.35|0
1650413120000|2022-04-20 00:05:20|169.19|166.39|169.22|166.42|169.22|166.42|169.19|166.39|0
1650413130000|2022-04-20 00:05:30|169.29|166.49|169.29|166.49|169.29|166.49|169.22|166.42|0
1650413140000|2022-04-20 00:05:40|169.25|166.45|169.35|166.55|169.35|166.55|169.22|166.42|0
1650413150000|2022-04-20 00:05:50|169.42|166.62|169.42|166.62|169.42|166.62|169.35|166.55|0
1650413160000|2022-04-20 00:06:00|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650413180000|2022-04-20 00:06:20|169.29|166.49|169.35|166.55|169.35|166.55|169.29|166.49|0
1650413190000|2022-04-20 00:06:30|169.28|166.48|169.35|166.55|169.35|166.55|169.28|166.48|0
1650413200000|2022-04-20 00:06:40|169.28|166.48|169.35|166.55|169.35|166.55|169.28|166.48|0
1650413210000|2022-04-20 00:06:50|169.28|166.48|169.28|166.48|169.35|166.55|169.28|166.48|0
1650413220000|2022-04-20 00:07:00|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650413230000|2022-04-20 00:07:10|169.39|166.59|169.42|166.62|169.42|166.62|169.35|166.55|0
1650413240000|2022-04-20 00:07:20|169.35|166.55|169.42|166.62|169.42|166.62|169.35|166.55|0
1650413260000|2022-04-20 00:07:40|169.35|166.55|169.35|166.55|169.42|166.62|169.35|166.55|0
1650413270000|2022-04-20 00:07:50|169.22|166.42|169.12|166.32|169.22|166.42|169.08|166.28|0
1650413280000|2022-04-20 00:08:00|169.15|166.35|168.88|166.08|169.15|166.35|168.88|166.08|0
1650413290000|2022-04-20 00:08:10|168.95|166.15|169.08|166.28|169.08|166.28|168.95|166.15|0
1650413300000|2022-04-20 00:08:20|169.15|166.35|169.15|166.35|169.22|166.42|169.15|166.35|0
1650413310000|2022-04-20 00:08:30|169.12|166.32|169.15|166.35|169.15|166.35|169.12|166.32|0
1650413320000|2022-04-20 00:08:40|169.12|166.32|169.08|166.28|169.12|166.32|169.08|166.28|0
1650413340000|2022-04-20 00:09:00|169.15|166.35|169.15|166.35|169.15|166.35|169.15|166.35|0
1650413350000|2022-04-20 00:09:10|169.08|166.28|169.15|166.35|169.15|166.35|169.08|166.28|0
1650413360000|2022-04-20 00:09:20|169.12|166.32|169.15|166.35|169.15|166.35|169.12|166.32|0
1650413380000|2022-04-20 00:09:40|169.18|166.38|169.22|166.42|169.22|166.42|169.18|166.38|0
1650413390000|2022-04-20 00:09:50|169.15|166.35|169.22|166.42|169.22|166.42|169.15|166.35|0
1650413400000|2022-04-20 00:10:00|169.18|166.38|169.22|166.42|169.22|166.42|169.18|166.38|0
1650413410000|2022-04-20 00:10:10|169.15|166.35|169.15|166.35|169.15|166.35|169.12|166.32|0
1650413420000|2022-04-20 00:10:20|169.08|166.28|169.15|166.35|169.15|166.35|169.08|166.28|0
1650413440000|2022-04-20 00:10:40|169.22|166.42|169.08|166.28|169.22|166.42|169.08|166.28|0
1650413450000|2022-04-20 00:10:50|169.02|166.22|169.02|166.22|169.05|166.25|169.02|166.22|0
1650413460000|2022-04-20 00:11:00|168.98|166.18|168.98|166.18|168.98|166.18|168.95|166.15|0
1650413470000|2022-04-20 00:11:10|168.95|166.15|168.88|166.08|168.95|166.15|168.88|166.08|0
1650413480000|2022-04-20 00:11:20|168.85|166.05|168.95|166.15|168.95|166.15|168.85|166.05|0
1650413490000|2022-04-20 00:11:30|169.02|166.22|169.08|166.28|169.08|166.28|169.02|166.22|0
1650413500000|2022-04-20 00:11:40|169.22|166.42|169.15|166.35|169.22|166.42|169.15|166.35|0
1650413520000|2022-04-20 00:12:00|169.08|166.28|169.12|166.32|169.12|166.32|169.08|166.28|0
1650413530000|2022-04-20 00:12:10|169.15|166.35|169.15|166.35|169.15|166.35|169.12|166.32|0
1650413540000|2022-04-20 00:12:20|169.22|166.42|169.22|166.42|169.28|166.48|169.22|166.42|0
1650413550000|2022-04-20 00:12:30|169.15|166.35|169.15|166.35|169.15|166.35|169.15|166.35|0
1650413560000|2022-04-20 00:12:40|169.22|166.42|169.15|166.35|169.22|166.42|169.15|166.35|0
1650413570000|2022-04-20 00:12:50|169.18|166.38|169.15|166.35|169.18|166.38|169.15|166.35|0
1650413580000|2022-04-20 00:13:00|169.08|166.28|169.08|166.28|169.08|166.28|169.08|166.28|0
1650413590000|2022-04-20 00:13:10|169.12|166.32|169.08|166.28|169.12|166.32|169.08|166.28|0
1650413610000|2022-04-20 00:13:30|169.12|166.32|169.15|166.35|169.15|166.35|169.12|166.32|0
1650413620000|2022-04-20 00:13:40|169.18|166.38|169.22|166.42|169.22|166.42|169.18|166.38|0
1650413630000|2022-04-20 00:13:50|169.15|166.35|169.08|166.28|169.15|166.35|169.08|166.28|0
1650413640000|2022-04-20 00:14:00|169.15|166.35|169.15|166.35|169.21|166.41|169.15|166.35|0
1650413650000|2022-04-20 00:14:10|169.08|166.28|169.05|166.25|169.08|166.28|169.01|166.21|0
1650413660000|2022-04-20 00:14:20|169.01|166.21|168.95|166.15|169.01|166.21|168.95|166.15|0
1650413670000|2022-04-20 00:14:30|168.88|166.08|168.75|165.95|168.88|166.08|168.75|165.95|0
1650413680000|2022-04-20 00:14:40|168.81|166.01|168.88|166.08|168.88|166.08|168.81|166.01|0
1650413700000|2022-04-20 00:15:00|168.95|166.15|169.08|166.28|169.08|166.28|168.88|166.08|0
1650413710000|2022-04-20 00:15:10|169.01|166.21|168.88|166.08|169.01|166.21|168.88|166.08|0
1650413720000|2022-04-20 00:15:20|168.78|165.98|168.81|166.01|168.81|166.01|168.68|165.88|0
1650413730000|2022-04-20 00:15:30|168.78|165.98|168.68|165.88|168.78|165.98|168.68|165.88|0
1650413740000|2022-04-20 00:15:40|168.75|165.95|168.78|165.98|168.78|165.98|168.75|165.95|0
1650413750000|2022-04-20 00:15:50|168.81|166.01|168.75|165.95|168.81|166.01|168.75|165.95|0
1650413760000|2022-04-20 00:16:00|168.61|165.81|168.48|165.68|168.61|165.81|168.48|165.68|0
1650413770000|2022-04-20 00:16:10|168.42|165.62|168.48|165.68|168.48|165.68|168.42|165.62|0
1650413780000|2022-04-20 00:16:20|168.52|165.72|168.55|165.75|168.61|165.81|168.52|165.72|0
1650413790000|2022-04-20 00:16:30|168.72|165.92|168.88|166.08|168.88|166.08|168.72|165.92|0
1650413800000|2022-04-20 00:16:40|168.81|166.01|168.81|166.01|168.88|166.08|168.81|166.01|0
1650413810000|2022-04-20 00:16:50|168.78|165.98|168.72|165.92|168.78|165.98|168.72|165.92|0
1650413820000|2022-04-20 00:17:00|168.68|165.88|168.81|166.01|168.81|166.01|168.68|165.88|0
1650413830000|2022-04-20 00:17:10|168.75|165.95|168.68|165.88|168.75|165.95|168.68|165.88|0
1650413840000|2022-04-20 00:17:20|168.72|165.92|168.72|165.92|168.72|165.92|168.72|165.92|0
1650413850000|2022-04-20 00:17:30|168.68|165.88|168.81|166.01|168.88|166.08|168.68|165.88|0
1650413860000|2022-04-20 00:17:40|168.88|166.08|168.81|166.01|168.95|166.15|168.81|166.01|0
1650413870000|2022-04-20 00:17:50|168.88|166.08|168.88|166.08|168.88|166.08|168.81|166.01|0
1650413880000|2022-04-20 00:18:00|168.85|166.05|168.95|166.15|168.95|166.15|168.85|166.05|0
1650413890000|2022-04-20 00:18:10|168.88|166.08|168.88|166.08|168.88|166.08|168.81|166.01|0
1650413900000|2022-04-20 00:18:20|168.91|166.11|168.98|166.18|168.98|166.18|168.91|166.11|0
1650413910000|2022-04-20 00:18:30|168.95|166.15|169.15|166.35|169.15|166.35|168.95|166.15|0
1650413930000|2022-04-20 00:18:50|169.18|166.38|169.18|166.38|169.18|166.38|169.18|166.38|0
1650413940000|2022-04-20 00:19:00|169.15|166.35|169.21|166.41|169.21|166.41|169.15|166.35|0
1650413950000|2022-04-20 00:19:10|169.15|166.35|169.08|166.28|169.15|166.35|169.08|166.28|0
1650413960000|2022-04-20 00:19:20|169.01|166.21|169.08|166.28|169.08|166.28|169.01|166.21|0
1650413970000|2022-04-20 00:19:30|169.11|166.31|169.15|166.35|169.15|166.35|169.08|166.28|0
1650413980000|2022-04-20 00:19:40|169.08|166.28|169.15|166.35|169.15|166.35|169.08|166.28|0
1650413990000|2022-04-20 00:19:50|169.08|166.28|169.21|166.41|169.21|166.41|169.08|166.28|0
1650414000000|2022-04-20 00:20:00|169.15|166.35|169.21|166.41|169.28|166.48|169.15|166.35|0
1650414010000|2022-04-20 00:20:10|169.28|166.48|169.28|166.48|169.28|166.48|169.28|166.48|0
1650414020000|2022-04-20 00:20:20|169.21|166.41|169.21|166.41|169.21|166.41|169.21|166.41|0
1650414040000|2022-04-20 00:20:40|169.15|166.35|169.21|166.41|169.21|166.41|169.08|166.28|0
1650414050000|2022-04-20 00:20:50|169.28|166.48|169.15|166.35|169.28|166.48|169.15|166.35|0
1650414060000|2022-04-20 00:21:00|169.18|166.38|169.15|166.35|169.18|166.38|169.15|166.35|0
1650414070000|2022-04-20 00:21:10|169.21|166.41|169.21|166.41|169.25|166.45|169.21|166.41|0
1650414080000|2022-04-20 00:21:20|169.28|166.48|169.28|166.48|169.28|166.48|169.28|166.48|0
1650414090000|2022-04-20 00:21:30|169.21|166.41|169.28|166.48|169.28|166.48|169.21|166.41|0
1650414100000|2022-04-20 00:21:40|169.25|166.45|169.25|166.45|169.25|166.45|169.25|166.45|0
1650414110000|2022-04-20 00:21:50|169.21|166.41|169.21|166.41|169.25|166.45|169.21|166.41|0
1650414120000|2022-04-20 00:22:00|169.14|166.34|169.11|166.31|169.14|166.34|169.11|166.31|0
1650414130000|2022-04-20 00:22:10|169.08|166.28|169.05|166.25|169.08|166.28|169.05|166.25|0
1650414140000|2022-04-20 00:22:20|169.08|166.28|169.14|166.34|169.14|166.34|169.08|166.28|0
1650414150000|2022-04-20 00:22:30|169.08|166.28|169.08|166.28|169.14|166.34|169.08|166.28|0
1650414170000|2022-04-20 00:22:50|169.01|166.21|168.94|166.14|169.05|166.25|168.94|166.14|0
1650414180000|2022-04-20 00:23:00|169.01|166.21|169.01|166.21|169.01|166.21|169.01|166.21|0
1650414190000|2022-04-20 00:23:10|169.21|166.41|169.25|166.45|169.25|166.45|169.21|166.41|0
1650414200000|2022-04-20 00:23:20|169.28|166.48|169.25|166.45|169.28|166.48|169.21|166.41|0
1650414210000|2022-04-20 00:23:30|169.21|166.41|169.14|166.34|169.21|166.41|169.14|166.34|0
1650414220000|2022-04-20 00:23:40|169.08|166.28|168.94|166.14|169.08|166.28|168.94|166.14|0
1650414230000|2022-04-20 00:23:50|168.88|166.08|169.14|166.34|169.14|166.34|168.88|166.08|0
1650414240000|2022-04-20 00:24:00|169.08|166.28|169.01|166.21|169.08|166.28|169.01|166.21|0
1650414250000|2022-04-20 00:24:10|168.94|166.14|168.91|166.11|168.94|166.14|168.91|166.11|0
1650414260000|2022-04-20 00:24:20|168.94|166.14|168.91|166.11|168.94|166.14|168.88|166.08|0
1650414270000|2022-04-20 00:24:30|168.94|166.14|168.91|166.11|168.94|166.14|168.88|166.08|0
1650414280000|2022-04-20 00:24:40|168.94|166.14|168.94|166.14|168.94|166.14|168.94|166.14|0
1650414290000|2022-04-20 00:24:50|168.81|166.01|168.74|165.94|168.81|166.01|168.74|165.94|0
1650414300000|2022-04-20 00:25:00|168.81|166.01|168.85|166.05|168.85|166.05|168.81|166.01|0
1650414310000|2022-04-20 00:25:10|168.81|166.01|168.68|165.88|168.81|166.01|168.68|165.88|0
1650414320000|2022-04-20 00:25:20|168.74|165.94|168.74|165.94|168.81|166.01|168.74|165.94|0
1650414330000|2022-04-20 00:25:30|168.68|165.88|168.68|165.88|168.68|165.88|168.68|165.88|0
1650414340000|2022-04-20 00:25:40|168.71|165.91|168.68|165.88|168.71|165.91|168.68|165.88|0
1650414350000|2022-04-20 00:25:50|168.61|165.81|168.54|165.74|168.61|165.81|168.54|165.74|0
1650414360000|2022-04-20 00:26:00|168.48|165.68|168.51|165.71|168.51|165.71|168.48|165.68|0
1650414370000|2022-04-20 00:26:10|168.48|165.68|168.61|165.81|168.61|165.81|168.48|165.68|0
1650414380000|2022-04-20 00:26:20|168.54|165.74|168.48|165.68|168.54|165.74|168.48|165.68|0
1650414400000|2022-04-20 00:26:40|168.54|165.74|168.48|165.68|168.54|165.74|168.48|165.68|0
1650414410000|2022-04-20 00:26:50|168.51|165.71|168.48|165.68|168.51|165.71|168.48|165.68|0
1650414420000|2022-04-20 00:27:00|168.51|165.71|168.54|165.74|168.61|165.81|168.48|165.68|0
1650414430000|2022-04-20 00:27:10|168.48|165.68|168.41|165.61|168.48|165.68|168.41|165.61|0
1650414440000|2022-04-20 00:27:20|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650414450000|2022-04-20 00:27:30|168.41|165.61|168.48|165.68|168.48|165.68|168.41|165.61|0
1650414460000|2022-04-20 00:27:40|168.54|165.74|168.61|165.81|168.61|165.81|168.54|165.74|0
1650414470000|2022-04-20 00:27:50|168.58|165.78|168.68|165.88|168.68|165.88|168.58|165.78|0
1650414480000|2022-04-20 00:28:00|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1650414490000|2022-04-20 00:28:10|168.54|165.74|168.48|165.68|168.58|165.78|168.48|165.68|0
1650414500000|2022-04-20 00:28:20|168.58|165.78|168.61|165.81|168.61|165.81|168.58|165.78|0
1650414510000|2022-04-20 00:28:30|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1650414530000|2022-04-20 00:28:50|168.61|165.81|168.68|165.88|168.68|165.88|168.61|165.81|0
1650414540000|2022-04-20 00:29:00|168.64|165.84|168.61|165.81|168.64|165.84|168.61|165.81|0
1650414550000|2022-04-20 00:29:10|168.64|165.84|168.61|165.81|168.64|165.84|168.61|165.81|0
1650414560000|2022-04-20 00:29:20|168.68|165.88|168.68|165.88|168.68|165.88|168.64|165.84|0
1650414570000|2022-04-20 00:29:30|168.61|165.81|168.54|165.74|168.61|165.81|168.54|165.74|0
1650414580000|2022-04-20 00:29:40|168.61|165.81|168.58|165.78|168.61|165.81|168.54|165.74|0
1650414590000|2022-04-20 00:29:50|168.54|165.74|168.64|165.84|168.64|165.84|168.54|165.74|0
1650414600000|2022-04-20 00:30:00|168.61|165.81|168.48|165.68|168.61|165.81|168.48|165.68|0
1650414610000|2022-04-20 00:30:10|168.41|165.61|168.41|165.61|168.48|165.68|168.41|165.61|0
1650414620000|2022-04-20 00:30:20|168.44|165.64|168.34|165.54|168.44|165.64|168.34|165.54|0
1650414630000|2022-04-20 00:30:30|168.28|165.48|168.54|165.74|168.54|165.74|168.28|165.48|0
1650414640000|2022-04-20 00:30:40|168.51|165.71|168.51|165.71|168.51|165.71|168.51|165.71|0
1650414650000|2022-04-20 00:30:50|168.48|165.68|168.48|165.68|168.51|165.71|168.48|165.68|0
1650414660000|2022-04-20 00:31:00|168.44|165.64|168.67|165.87|168.67|165.87|168.44|165.64|0
1650414680000|2022-04-20 00:31:20|168.74|165.94|168.67|165.87|168.74|165.94|168.67|165.87|0
1650414690000|2022-04-20 00:31:30|168.61|165.81|168.67|165.87|168.67|165.87|168.61|165.81|0
1650414700000|2022-04-20 00:31:40|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1650414710000|2022-04-20 00:31:50|168.67|165.87|168.61|165.81|168.67|165.87|168.61|165.81|0
1650414720000|2022-04-20 00:32:00|168.47|165.67|168.34|165.54|168.47|165.67|168.34|165.54|0
1650414730000|2022-04-20 00:32:10|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1650414740000|2022-04-20 00:32:20|168.34|165.54|168.34|165.54|168.34|165.54|168.28|165.48|0
1650414750000|2022-04-20 00:32:30|168.38|165.58|168.34|165.54|168.38|165.58|168.34|165.54|0
1650414760000|2022-04-20 00:32:40|168.38|165.58|168.34|165.54|168.38|165.58|168.34|165.54|0
1650414770000|2022-04-20 00:32:50|168.41|165.61|168.34|165.54|168.41|165.61|168.34|165.54|0
1650414780000|2022-04-20 00:33:00|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1650414790000|2022-04-20 00:33:10|168.47|165.67|168.44|165.64|168.47|165.67|168.41|165.61|0
1650414800000|2022-04-20 00:33:20|168.41|165.61|168.47|165.67|168.47|165.67|168.41|165.61|0
1650414810000|2022-04-20 00:33:30|168.54|165.74|168.54|165.74|168.67|165.87|168.54|165.74|0
1650414820000|2022-04-20 00:33:40|168.47|165.67|168.51|165.71|168.54|165.74|168.47|165.67|0
1650414830000|2022-04-20 00:33:50|168.61|165.81|168.64|165.84|168.67|165.87|168.61|165.81|0
1650414840000|2022-04-20 00:34:00|168.61|165.81|168.54|165.74|168.64|165.84|168.54|165.74|0
1650414860000|2022-04-20 00:34:20|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1650414870000|2022-04-20 00:34:30|168.44|165.64|168.44|165.64|168.44|165.64|168.41|165.61|0
1650414880000|2022-04-20 00:34:40|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1650414890000|2022-04-20 00:34:50|168.54|165.74|168.64|165.84|168.64|165.84|168.54|165.74|0
1650414900000|2022-04-20 00:35:00|168.61|165.81|168.47|165.67|168.61|165.81|168.47|165.67|0
1650414910000|2022-04-20 00:35:10|168.51|165.71|168.51|165.71|168.51|165.71|168.51|165.71|0
1650414920000|2022-04-20 00:35:20|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1650414930000|2022-04-20 00:35:30|168.47|165.67|168.47|165.67|168.47|165.67|168.41|165.61|0
1650414950000|2022-04-20 00:35:50|168.51|165.71|168.47|165.67|168.51|165.71|168.47|165.67|0
1650414960000|2022-04-20 00:36:00|168.51|165.71|168.57|165.77|168.57|165.77|168.51|165.71|0
1650414970000|2022-04-20 00:36:10|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1650414980000|2022-04-20 00:36:20|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1650414990000|2022-04-20 00:36:30|168.47|165.67|168.47|165.67|168.51|165.71|168.47|165.67|0
1650415000000|2022-04-20 00:36:40|168.44|165.64|168.44|165.64|168.44|165.64|168.44|165.64|0
1650415010000|2022-04-20 00:36:50|168.41|165.61|168.47|165.67|168.47|165.67|168.41|165.61|0
1650415030000|2022-04-20 00:37:10|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1650415040000|2022-04-20 00:37:20|168.44|165.64|168.47|165.67|168.47|165.67|168.44|165.64|0
1650415050000|2022-04-20 00:37:30|168.51|165.71|168.57|165.77|168.57|165.77|168.51|165.71|0
1650415060000|2022-04-20 00:37:40|168.54|165.74|168.54|165.74|168.57|165.77|168.54|165.74|0
1650415070000|2022-04-20 00:37:50|168.57|165.77|168.54|165.74|168.57|165.77|168.51|165.71|0
1650415080000|2022-04-20 00:38:00|168.51|165.71|168.54|165.74|168.54|165.74|168.51|165.71|0
1650415100000|2022-04-20 00:38:20|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1650415110000|2022-04-20 00:38:30|168.44|165.64|168.44|165.64|168.44|165.64|168.44|165.64|0
1650415120000|2022-04-20 00:38:40|168.47|165.67|168.51|165.71|168.51|165.71|168.47|165.67|0
1650415130000|2022-04-20 00:38:50|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1650415150000|2022-04-20 00:39:10|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1650415180000|2022-04-20 00:39:40|168.34|165.54|168.21|165.41|168.34|165.54|168.21|165.41|0
1650415190000|2022-04-20 00:39:50|168.27|165.47|168.11|165.31|168.27|165.47|168.11|165.31|0
1650415200000|2022-04-20 00:40:00|168.14|165.34|168.21|165.41|168.21|165.41|168.11|165.31|0
1650415210000|2022-04-20 00:40:10|168.24|165.44|168.21|165.41|168.24|165.44|168.21|165.41|0
1650415220000|2022-04-20 00:40:20|168.27|165.47|168.34|165.54|168.34|165.54|168.27|165.47|0
1650415230000|2022-04-20 00:40:30|168.31|165.51|168.31|165.51|168.31|165.51|168.31|165.51|0
1650415240000|2022-04-20 00:40:40|168.27|165.47|168.31|165.51|168.31|165.51|168.27|165.47|0
1650415250000|2022-04-20 00:40:50|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650415260000|2022-04-20 00:41:00|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650415280000|2022-04-20 00:41:20|168.21|165.41|168.27|165.47|168.27|165.47|168.21|165.41|0
1650415290000|2022-04-20 00:41:30|168.24|165.44|168.21|165.41|168.24|165.44|168.21|165.41|0
1650415300000|2022-04-20 00:41:40|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1650415310000|2022-04-20 00:41:50|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650415320000|2022-04-20 00:42:00|168.2|165.4|168.27|165.47|168.27|165.47|168.2|165.4|0
1650415330000|2022-04-20 00:42:10|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650415340000|2022-04-20 00:42:20|168.31|165.51|168.31|165.51|168.31|165.51|168.27|165.47|0
1650415350000|2022-04-20 00:42:30|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650415370000|2022-04-20 00:42:50|168.34|165.54|168.27|165.47|168.34|165.54|168.27|165.47|0
1650415380000|2022-04-20 00:43:00|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650415390000|2022-04-20 00:43:10|168.27|165.47|168.2|165.4|168.27|165.47|168.2|165.4|0
1650415410000|2022-04-20 00:43:30|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650415420000|2022-04-20 00:43:40|168.31|165.51|168.27|165.47|168.31|165.51|168.27|165.47|0
1650415450000|2022-04-20 00:44:10|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1650415480000|2022-04-20 00:44:40|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650415490000|2022-04-20 00:44:50|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650415500000|2022-04-20 00:45:00|168.3|165.5|168.3|165.5|168.3|165.5|168.27|165.47|0
1650415510000|2022-04-20 00:45:10|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650415520000|2022-04-20 00:45:20|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650415530000|2022-04-20 00:45:30|168.34|165.54|168.34|165.54|168.34|165.54|168.27|165.47|0
1650415540000|2022-04-20 00:45:40|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650415550000|2022-04-20 00:45:50|168.2|165.4|168.27|165.47|168.27|165.47|168.2|165.4|0
1650415560000|2022-04-20 00:46:00|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650415570000|2022-04-20 00:46:10|168.27|165.47|168.27|165.47|168.3|165.5|168.27|165.47|0
1650415620000|2022-04-20 00:47:00|168.3|165.5|168.27|165.47|168.3|165.5|168.27|165.47|0
1650415640000|2022-04-20 00:47:20|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650415660000|2022-04-20 00:47:40|168.4|165.6|168.4|165.6|168.47|165.67|168.4|165.6|0
1650415690000|2022-04-20 00:48:10|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1650415710000|2022-04-20 00:48:30|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1650415720000|2022-04-20 00:48:40|168.47|165.67|168.53|165.73|168.53|165.73|168.47|165.67|0
1650415730000|2022-04-20 00:48:50|168.57|165.77|168.53|165.73|168.57|165.77|168.53|165.73|0
1650415740000|2022-04-20 00:49:00|168.6|165.8|168.53|165.73|168.6|165.8|168.53|165.73|0
1650415750000|2022-04-20 00:49:10|168.6|165.8|168.53|165.73|168.6|165.8|168.53|165.73|0
1650415760000|2022-04-20 00:49:20|168.6|165.8|168.53|165.73|168.6|165.8|168.53|165.73|0
1650415790000|2022-04-20 00:49:50|168.6|165.8|168.53|165.73|168.6|165.8|168.53|165.73|0
1650415800000|2022-04-20 00:50:00|168.57|165.77|168.6|165.8|168.6|165.8|168.53|165.73|0
1650415810000|2022-04-20 00:50:10|168.53|165.73|168.47|165.67|168.53|165.73|168.47|165.67|0
1650415850000|2022-04-20 00:50:50|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1650415860000|2022-04-20 00:51:00|168.47|165.67|168.53|165.73|168.53|165.73|168.47|165.67|0
1650415870000|2022-04-20 00:51:10|168.6|165.8|168.6|165.8|168.6|165.8|168.6|165.8|0
1650415880000|2022-04-20 00:51:20|168.67|165.87|168.67|165.87|168.67|165.87|168.67|165.87|0
1650415910000|2022-04-20 00:51:50|168.73|165.93|168.67|165.87|168.73|165.93|168.67|165.87|0
1650415940000|2022-04-20 00:52:20|168.6|165.8|168.6|165.8|168.6|165.8|168.53|165.73|0
1650415950000|2022-04-20 00:52:30|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1650415960000|2022-04-20 00:52:40|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1650415970000|2022-04-20 00:52:50|168.53|165.73|168.47|165.67|168.53|165.73|168.47|165.67|0
1650415980000|2022-04-20 00:53:00|168.43|165.63|168.53|165.73|168.53|165.73|168.4|165.6|0
1650415990000|2022-04-20 00:53:10|168.5|165.7|168.47|165.67|168.53|165.73|168.47|165.67|0
1650416000000|2022-04-20 00:53:20|168.4|165.6|168.4|165.6|168.47|165.67|168.4|165.6|0
1650416010000|2022-04-20 00:53:30|168.37|165.57|168.4|165.6|168.4|165.6|168.37|165.57|0
1650416020000|2022-04-20 00:53:40|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1650416040000|2022-04-20 00:54:00|168.3|165.5|168.33|165.53|168.33|165.53|168.3|165.5|0
1650416050000|2022-04-20 00:54:10|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650416060000|2022-04-20 00:54:20|168.3|165.5|168.27|165.47|168.3|165.5|168.27|165.47|0
1650416070000|2022-04-20 00:54:30|168.33|165.53|168.3|165.5|168.4|165.6|168.3|165.5|0
1650416080000|2022-04-20 00:54:40|168.33|165.53|168.4|165.6|168.4|165.6|168.33|165.53|0
1650416100000|2022-04-20 00:55:00|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1650416110000|2022-04-20 00:55:10|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1650416120000|2022-04-20 00:55:20|168.33|165.53|168.27|165.47|168.33|165.53|168.27|165.47|0
1650416130000|2022-04-20 00:55:30|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1650416140000|2022-04-20 00:55:40|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650416150000|2022-04-20 00:55:50|168.33|165.53|168.33|165.53|168.33|165.53|168.3|165.5|0
1650416160000|2022-04-20 00:56:00|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650416170000|2022-04-20 00:56:10|168.2|165.4|168.27|165.47|168.27|165.47|168.2|165.4|0
1650416180000|2022-04-20 00:56:20|168.26|165.46|168.4|165.6|168.4|165.6|168.2|165.4|0
1650416190000|2022-04-20 00:56:30|168.33|165.53|168.33|165.53|168.33|165.53|168.26|165.46|0
1650416200000|2022-04-20 00:56:40|168.37|165.57|168.33|165.53|168.37|165.57|168.33|165.53|0
1650416230000|2022-04-20 00:57:10|168.26|165.46|168.17|165.37|168.26|165.46|168.17|165.37|0
1650416240000|2022-04-20 00:57:20|168.2|165.4|168.26|165.46|168.26|165.46|168.2|165.4|0
1650416250000|2022-04-20 00:57:30|168.2|165.4|168.26|165.46|168.26|165.46|168.2|165.4|0
1650416260000|2022-04-20 00:57:40|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1650416330000|2022-04-20 00:58:50|168.13|165.33|168.13|165.33|168.13|165.33|168.13|165.33|0
1650416340000|2022-04-20 00:59:00|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1650416360000|2022-04-20 00:59:20|168.23|165.43|168.26|165.46|168.26|165.46|168.23|165.43|0
1650416370000|2022-04-20 00:59:30|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1650416380000|2022-04-20 00:59:40|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1650416390000|2022-04-20 00:59:50|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1650416400000|2022-04-20 01:00:00|168.13|165.33|168.2|165.4|168.2|165.4|168.13|165.33|0
1650416410000|2022-04-20 01:00:10|168.13|165.33|168.2|165.4|168.2|165.4|168.13|165.33|0
1650416430000|2022-04-20 01:00:30|168.23|165.43|168.26|165.46|168.26|165.46|168.23|165.43|0
1650416440000|2022-04-20 01:00:40|168.23|165.43|168.2|165.4|168.23|165.43|168.2|165.4|0
1650416450000|2022-04-20 01:00:50|168.13|165.33|168.13|165.33|168.13|165.33|168.06|165.26|0
1650416460000|2022-04-20 01:01:00|168.1|165.3|167.8|165|168.1|165.3|167.8|165|0
1650416470000|2022-04-20 01:01:10|167.86|165.06|167.8|165|167.86|165.06|167.8|165|0
1650416480000|2022-04-20 01:01:20|167.86|165.06|167.8|165|167.86|165.06|167.8|165|0
1650416490000|2022-04-20 01:01:30|167.73|164.93|167.67|164.87|167.73|164.93|167.67|164.87|0
1650416500000|2022-04-20 01:01:40|167.6|164.8|167.6|164.8|167.6|164.8|167.6|164.8|0
1650416510000|2022-04-20 01:01:50|167.53|164.73|167.53|164.73|167.67|164.87|167.53|164.73|0
1650416520000|2022-04-20 01:02:00|167.57|164.77|167.53|164.73|167.57|164.77|167.53|164.73|0
1650416530000|2022-04-20 01:02:10|167.6|164.8|167.73|164.93|167.73|164.93|167.6|164.8|0
1650416540000|2022-04-20 01:02:20|167.67|164.87|167.67|164.87|167.67|164.87|167.67|164.87|0
1650416550000|2022-04-20 01:02:30|167.73|164.93|167.73|164.93|167.77|164.97|167.73|164.93|0
1650416570000|2022-04-20 01:02:50|167.8|165|168.06|165.26|168.06|165.26|167.8|165|0
1650416580000|2022-04-20 01:03:00|168.13|165.33|167.93|165.13|168.13|165.33|167.86|165.06|0
1650416590000|2022-04-20 01:03:10|167.9|165.1|167.93|165.13|167.93|165.13|167.9|165.1|0
1650416600000|2022-04-20 01:03:20|168.03|165.23|168|165.2|168.06|165.26|168|165.2|0
1650416610000|2022-04-20 01:03:30|167.93|165.13|168|165.2|168.03|165.23|167.93|165.13|0
1650416620000|2022-04-20 01:03:40|168.03|165.23|168.06|165.26|168.06|165.26|168.03|165.23|0
1650416630000|2022-04-20 01:03:50|168.03|165.23|168.03|165.23|168.03|165.23|168.03|165.23|0
1650416640000|2022-04-20 01:04:00|168|165.2|168.03|165.23|168.03|165.23|168|165.2|0
1650416650000|2022-04-20 01:04:10|168|165.2|168|165.2|168.03|165.23|168|165.2|0
1650416660000|2022-04-20 01:04:20|168.03|165.23|168.13|165.33|168.13|165.33|168|165.2|0
1650416670000|2022-04-20 01:04:30|168.06|165.26|168.19|165.39|168.2|165.4|168.06|165.26|0
1650416680000|2022-04-20 01:04:40|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1650416690000|2022-04-20 01:04:50|168.3|165.5|168.19|165.39|168.3|165.5|168.19|165.39|0
1650416700000|2022-04-20 01:05:00|168.13|165.33|168.13|165.33|168.13|165.33|168.1|165.3|0
1650416710000|2022-04-20 01:05:10|168.19|165.39|168.19|165.39|168.26|165.46|168.19|165.39|0
1650416720000|2022-04-20 01:05:20|168.13|165.33|168.13|165.33|168.13|165.33|168.13|165.33|0
1650416730000|2022-04-20 01:05:30|168.16|165.36|168.19|165.39|168.19|165.39|168.16|165.36|0
1650416740000|2022-04-20 01:05:40|168.23|165.43|168.19|165.39|168.23|165.43|168.19|165.39|0
1650416750000|2022-04-20 01:05:50|168.16|165.36|168.13|165.33|168.16|165.36|168.13|165.33|0
1650416780000|2022-04-20 01:06:20|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1650416790000|2022-04-20 01:06:30|168.23|165.43|168.23|165.43|168.23|165.43|168.19|165.39|0
1650416800000|2022-04-20 01:06:40|168.19|165.39|168.19|165.39|168.23|165.43|168.19|165.39|0
1650416810000|2022-04-20 01:06:50|168.26|165.46|168.36|165.56|168.36|165.56|168.26|165.46|0
1650416820000|2022-04-20 01:07:00|168.39|165.59|168.39|165.59|168.39|165.59|168.36|165.56|0
1650416830000|2022-04-20 01:07:10|168.43|165.63|168.39|165.59|168.43|165.63|168.39|165.59|0
1650416840000|2022-04-20 01:07:20|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1650416870000|2022-04-20 01:07:50|168.26|165.46|168.33|165.53|168.33|165.53|168.26|165.46|0
1650416880000|2022-04-20 01:08:00|168.36|165.56|168.39|165.59|168.39|165.59|168.36|165.56|0
1650416890000|2022-04-20 01:08:10|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1650416900000|2022-04-20 01:08:20|168.39|165.59|168.39|165.59|168.39|165.59|168.39|165.59|0
1650416910000|2022-04-20 01:08:30|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1650416930000|2022-04-20 01:08:50|168.36|165.56|168.26|165.46|168.36|165.56|168.26|165.46|0
1650416940000|2022-04-20 01:09:00|168.33|165.53|168.43|165.63|168.43|165.63|168.33|165.53|0
1650416950000|2022-04-20 01:09:10|168.53|165.73|168.52|165.72|168.53|165.73|168.52|165.72|0
1650416960000|2022-04-20 01:09:20|168.46|165.66|168.46|165.66|168.49|165.69|168.46|165.66|0
1650416970000|2022-04-20 01:09:30|168.43|165.63|168.36|165.56|168.43|165.63|168.36|165.56|0
1650416980000|2022-04-20 01:09:40|168.39|165.59|168.39|165.59|168.43|165.63|168.39|165.59|0
1650416990000|2022-04-20 01:09:50|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1650417010000|2022-04-20 01:10:10|168.23|165.43|168.33|165.53|168.33|165.53|168.23|165.43|0
1650417020000|2022-04-20 01:10:20|168.26|165.46|168.39|165.59|168.39|165.59|168.19|165.39|0
1650417030000|2022-04-20 01:10:30|168.33|165.53|168.36|165.56|168.36|165.56|168.33|165.53|0
1650417040000|2022-04-20 01:10:40|168.26|165.46|168.33|165.53|168.39|165.59|168.26|165.46|0
1650417050000|2022-04-20 01:10:50|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1650417060000|2022-04-20 01:11:00|168.39|165.59|168.26|165.46|168.39|165.59|168.26|165.46|0
1650417070000|2022-04-20 01:11:10|168.29|165.49|168.26|165.46|168.29|165.49|168.26|165.46|0
1650417080000|2022-04-20 01:11:20|168.19|165.39|168.26|165.46|168.26|165.46|168.19|165.39|0
1650417090000|2022-04-20 01:11:30|168.29|165.49|168.32|165.52|168.32|165.52|168.26|165.46|0
1650417100000|2022-04-20 01:11:40|168.39|165.59|168.32|165.52|168.39|165.59|168.32|165.52|0
1650417110000|2022-04-20 01:11:50|168.26|165.46|168.32|165.52|168.32|165.52|168.26|165.46|0
1650417120000|2022-04-20 01:12:00|168.39|165.59|168.32|165.52|168.39|165.59|168.32|165.52|0
1650417130000|2022-04-20 01:12:10|168.29|165.49|168.32|165.52|168.32|165.52|168.29|165.49|0
1650417140000|2022-04-20 01:12:20|168.29|165.49|168.32|165.52|168.32|165.52|168.29|165.49|0
1650417150000|2022-04-20 01:12:30|168.39|165.59|168.39|165.59|168.39|165.59|168.39|165.59|0
1650417160000|2022-04-20 01:12:40|168.43|165.63|168.36|165.56|168.43|165.63|168.32|165.52|0
1650417170000|2022-04-20 01:12:50|168.39|165.59|168.52|165.72|168.52|165.72|168.39|165.59|0
1650417180000|2022-04-20 01:13:00|168.46|165.66|168.42|165.62|168.46|165.66|168.42|165.62|0
1650417190000|2022-04-20 01:13:10|168.39|165.59|168.52|165.72|168.52|165.72|168.39|165.59|0
1650417210000|2022-04-20 01:13:30|168.46|165.66|168.46|165.66|168.52|165.72|168.46|165.66|0
1650417220000|2022-04-20 01:13:40|168.42|165.62|168.46|165.66|168.46|165.66|168.42|165.62|0
1650417230000|2022-04-20 01:13:50|168.49|165.69|168.46|165.66|168.52|165.72|168.46|165.66|0
1650417240000|2022-04-20 01:14:00|168.49|165.69|168.52|165.72|168.52|165.72|168.49|165.69|0
1650417250000|2022-04-20 01:14:10|168.46|165.66|168.59|165.79|168.59|165.79|168.46|165.66|0
1650417260000|2022-04-20 01:14:20|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1650417270000|2022-04-20 01:14:30|168.56|165.76|168.52|165.72|168.59|165.79|168.52|165.72|0
1650417280000|2022-04-20 01:14:40|168.56|165.76|168.56|165.76|168.56|165.76|168.52|165.72|0
1650417290000|2022-04-20 01:14:50|168.52|165.72|168.56|165.76|168.56|165.76|168.52|165.72|0
1650417300000|2022-04-20 01:15:00|168.59|165.79|168.79|165.99|168.79|165.99|168.59|165.79|0
1650417310000|2022-04-20 01:15:10|168.99|166.19|169.19|166.39|169.19|166.39|168.99|166.19|0
1650417320000|2022-04-20 01:15:20|169.42|166.62|169.45|166.65|169.46|166.66|169.42|166.62|0
1650417330000|2022-04-20 01:15:30|169.59|166.79|169.39|166.59|169.59|166.79|169.39|166.59|0
1650417340000|2022-04-20 01:15:40|169.45|166.65|169.32|166.52|169.45|166.65|169.32|166.52|0
1650417350000|2022-04-20 01:15:50|169.39|166.59|169.99|167.19|170.19|167.39|169.39|166.59|0
1650417360000|2022-04-20 01:16:00|170.06|167.26|170.26|167.46|170.32|167.52|170.06|167.26|0
1650417370000|2022-04-20 01:16:10|170.19|167.39|170.39|167.59|170.39|167.59|170.19|167.39|0
1650417380000|2022-04-20 01:16:20|170.26|167.46|170.06|167.26|170.26|167.46|170.06|167.26|0
1650417390000|2022-04-20 01:16:30|170.12|167.32|170.06|167.26|170.16|167.36|170.06|167.26|0
1650417400000|2022-04-20 01:16:40|170.09|167.29|170.12|167.32|170.12|167.32|170.09|167.29|0
1650417410000|2022-04-20 01:16:50|170.19|167.39|170.12|167.32|170.19|167.39|170.12|167.32|0
1650417420000|2022-04-20 01:17:00|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1650417430000|2022-04-20 01:17:10|169.99|167.19|169.92|167.12|170.06|167.26|169.92|167.12|0
1650417440000|2022-04-20 01:17:20|169.86|167.06|169.92|167.12|169.92|167.12|169.86|167.06|0
1650417450000|2022-04-20 01:17:30|169.86|167.06|169.99|167.19|169.99|167.19|169.86|167.06|0
1650417460000|2022-04-20 01:17:40|170.06|167.26|169.99|167.19|170.06|167.26|169.99|167.19|0
1650417470000|2022-04-20 01:17:50|170.02|167.22|170.06|167.26|170.06|167.26|170.02|167.22|0
1650417480000|2022-04-20 01:18:00|170.12|167.32|170.26|167.46|170.26|167.46|170.12|167.32|0
1650417490000|2022-04-20 01:18:10|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1650417500000|2022-04-20 01:18:20|170.29|167.49|170.32|167.52|170.32|167.52|170.26|167.46|0
1650417510000|2022-04-20 01:18:30|170.29|167.49|170.19|167.39|170.29|167.49|170.19|167.39|0
1650417520000|2022-04-20 01:18:40|170.12|167.32|169.99|167.19|170.12|167.32|169.99|167.19|0
1650417530000|2022-04-20 01:18:50|169.92|167.12|170.06|167.26|170.06|167.26|169.92|167.12|0
1650417540000|2022-04-20 01:19:00|170.16|167.36|170.19|167.39|170.19|167.39|170.16|167.36|0
1650417550000|2022-04-20 01:19:10|170.22|167.42|170.32|167.52|170.32|167.52|170.22|167.42|0
1650417560000|2022-04-20 01:19:20|170.39|167.59|170.32|167.52|170.39|167.59|170.32|167.52|0
1650417570000|2022-04-20 01:19:30|170.39|167.59|170.46|167.66|170.46|167.66|170.39|167.59|0
1650417580000|2022-04-20 01:19:40|170.39|167.59|170.46|167.66|170.46|167.66|170.39|167.59|0
1650417590000|2022-04-20 01:19:50|170.52|167.72|170.59|167.79|170.66|167.86|170.52|167.72|0
1650417600000|2022-04-20 01:20:00|170.66|167.86|170.79|167.99|170.83|168.03|170.66|167.86|0
1650417610000|2022-04-20 01:20:10|170.73|167.93|170.59|167.79|170.73|167.93|170.59|167.79|0
1650417620000|2022-04-20 01:20:20|170.52|167.72|170.52|167.72|170.52|167.72|170.46|167.66|0
1650417630000|2022-04-20 01:20:30|170.46|167.66|170.46|167.66|170.52|167.72|170.46|167.66|0
1650417640000|2022-04-20 01:20:40|170.39|167.59|170.46|167.66|170.46|167.66|170.39|167.59|0
1650417650000|2022-04-20 01:20:50|170.52|167.72|170.46|167.66|170.52|167.72|170.46|167.66|0
1650417680000|2022-04-20 01:21:20|170.52|167.72|170.56|167.76|170.56|167.76|170.49|167.69|0
1650417690000|2022-04-20 01:21:30|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1650417700000|2022-04-20 01:21:40|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1650417710000|2022-04-20 01:21:50|170.32|167.52|170.32|167.52|170.32|167.52|170.29|167.49|0
1650417720000|2022-04-20 01:22:00|170.39|167.59|170.46|167.66|170.46|167.66|170.39|167.59|0
1650417730000|2022-04-20 01:22:10|170.42|167.62|170.39|167.59|170.46|167.66|170.39|167.59|0
1650417740000|2022-04-20 01:22:20|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1650417750000|2022-04-20 01:22:30|170.39|167.59|170.39|167.59|170.39|167.59|170.32|167.52|0
1650417760000|2022-04-20 01:22:40|170.32|167.52|170.32|167.52|170.32|167.52|170.29|167.49|0
1650417770000|2022-04-20 01:22:50|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1650417780000|2022-04-20 01:23:00|170.32|167.52|170.19|167.39|170.32|167.52|170.19|167.39|0
1650417790000|2022-04-20 01:23:10|170.12|167.32|170.05|167.25|170.12|167.32|170.05|167.25|0
1650417800000|2022-04-20 01:23:20|170.12|167.32|170.19|167.39|170.22|167.42|170.12|167.32|0
1650417820000|2022-04-20 01:23:40|170.12|167.32|170.29|167.49|170.29|167.49|170.12|167.32|0
1650417830000|2022-04-20 01:23:50|170.25|167.45|170.25|167.45|170.32|167.52|170.25|167.45|0
1650417840000|2022-04-20 01:24:00|170.29|167.49|170.32|167.52|170.32|167.52|170.25|167.45|0
1650417850000|2022-04-20 01:24:10|170.19|167.39|170.22|167.42|170.22|167.42|170.12|167.32|0
1650417860000|2022-04-20 01:24:20|170.25|167.45|170.12|167.32|170.32|167.52|170.12|167.32|0
1650417870000|2022-04-20 01:24:30|170.19|167.39|170.22|167.42|170.22|167.42|170.19|167.39|0
1650417880000|2022-04-20 01:24:40|170.19|167.39|170.12|167.32|170.19|167.39|170.12|167.32|0
1650417890000|2022-04-20 01:24:50|170.15|167.35|170.19|167.39|170.19|167.39|170.15|167.35|0
1650417900000|2022-04-20 01:25:00|170.25|167.45|170.32|167.52|170.32|167.52|170.25|167.45|0
1650417910000|2022-04-20 01:25:10|170.19|167.39|170.22|167.42|170.25|167.45|170.19|167.39|0
1650417920000|2022-04-20 01:25:20|170.25|167.45|170.25|167.45|170.29|167.49|170.25|167.45|0
1650417930000|2022-04-20 01:25:30|170.22|167.42|170.25|167.45|170.25|167.45|170.22|167.42|0
1650417940000|2022-04-20 01:25:40|170.32|167.52|170.25|167.45|170.32|167.52|170.25|167.45|0
1650417950000|2022-04-20 01:25:50|170.32|167.52|170.32|167.52|170.36|167.56|170.32|167.52|0
1650417960000|2022-04-20 01:26:00|170.39|167.59|170.45|167.65|170.45|167.65|170.39|167.59|0
1650417970000|2022-04-20 01:26:10|170.52|167.72|170.42|167.62|170.52|167.72|170.42|167.62|0
1650417980000|2022-04-20 01:26:20|170.39|167.59|170.45|167.65|170.45|167.65|170.39|167.59|0
1650417990000|2022-04-20 01:26:30|170.52|167.72|170.45|167.65|170.52|167.72|170.45|167.65|0
1650418000000|2022-04-20 01:26:40|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1650418010000|2022-04-20 01:26:50|170.45|167.65|170.39|167.59|170.45|167.65|170.39|167.59|0
1650418020000|2022-04-20 01:27:00|170.42|167.62|170.39|167.59|170.42|167.62|170.39|167.59|0
1650418030000|2022-04-20 01:27:10|170.45|167.65|170.52|167.72|170.52|167.72|170.45|167.65|0
1650418040000|2022-04-20 01:27:20|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1650418050000|2022-04-20 01:27:30|170.66|167.86|170.72|167.92|170.92|168.12|170.66|167.86|0
1650418060000|2022-04-20 01:27:40|170.66|167.86|170.39|167.59|170.66|167.86|170.39|167.59|0
1650418070000|2022-04-20 01:27:50|170.45|167.65|170.59|167.79|170.59|167.79|170.39|167.59|0
1650418080000|2022-04-20 01:28:00|170.62|167.82|170.52|167.72|170.62|167.82|170.52|167.72|0
1650418090000|2022-04-20 01:28:10|170.59|167.79|170.65|167.85|170.65|167.85|170.59|167.79|0
1650418110000|2022-04-20 01:28:30|170.59|167.79|170.52|167.72|170.59|167.79|170.45|167.65|0
1650418120000|2022-04-20 01:28:40|170.45|167.65|170.45|167.65|170.52|167.72|170.45|167.65|0
1650418130000|2022-04-20 01:28:50|170.39|167.59|170.25|167.45|170.39|167.59|170.25|167.45|0
1650418140000|2022-04-20 01:29:00|170.22|167.42|170.12|167.32|170.22|167.42|170.12|167.32|0
1650418150000|2022-04-20 01:29:10|170.18|167.38|170.25|167.45|170.25|167.45|170.18|167.38|0
1650418160000|2022-04-20 01:29:20|170.32|167.52|170.39|167.59|170.39|167.59|170.32|167.52|0
1650418170000|2022-04-20 01:29:30|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1650418190000|2022-04-20 01:29:50|170.39|167.59|170.32|167.52|170.39|167.59|170.32|167.52|0
1650418200000|2022-04-20 01:30:00|170.39|167.59|170.49|167.69|170.52|167.72|170.39|167.59|0
1650418210000|2022-04-20 01:30:10|170.32|167.52|170.18|167.38|170.32|167.52|170.18|167.38|0
1650418220000|2022-04-20 01:30:20|170.25|167.45|170.18|167.38|170.25|167.45|170.12|167.32|0
1650418230000|2022-04-20 01:30:30|170.22|167.42|170.32|167.52|170.32|167.52|170.22|167.42|0
1650418240000|2022-04-20 01:30:40|170.18|167.38|169.98|167.18|170.18|167.38|169.98|167.18|0
1650418250000|2022-04-20 01:30:50|169.92|167.12|170.12|167.32|170.12|167.32|169.92|167.12|0
1650418260000|2022-04-20 01:31:00|170.05|167.25|169.98|167.18|170.05|167.25|169.85|167.05|0
1650418270000|2022-04-20 01:31:10|170.05|167.25|170.18|167.38|170.18|167.38|169.98|167.18|0
1650418280000|2022-04-20 01:31:20|170.32|167.52|170.29|167.49|170.39|167.59|170.29|167.49|0
1650418290000|2022-04-20 01:31:30|170.22|167.42|170.45|167.65|170.45|167.65|170.22|167.42|0
1650418300000|2022-04-20 01:31:40|170.42|167.62|170.45|167.65|170.45|167.65|170.38|167.58|0
1650418310000|2022-04-20 01:31:50|170.38|167.58|170.38|167.58|170.49|167.69|170.38|167.58|0
1650418320000|2022-04-20 01:32:00|170.45|167.65|170.38|167.58|170.45|167.65|170.38|167.58|0
1650418330000|2022-04-20 01:32:10|170.45|167.65|170.45|167.65|170.45|167.65|170.45|167.65|0
1650418340000|2022-04-20 01:32:20|170.38|167.58|170.38|167.58|170.42|167.62|170.38|167.58|0
1650418350000|2022-04-20 01:32:30|170.45|167.65|170.45|167.65|170.45|167.65|170.38|167.58|0
1650418360000|2022-04-20 01:32:40|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1650418370000|2022-04-20 01:32:50|170.52|167.72|170.55|167.75|170.55|167.75|170.52|167.72|0
1650418380000|2022-04-20 01:33:00|170.59|167.79|170.45|167.65|170.59|167.79|170.45|167.65|0
1650418390000|2022-04-20 01:33:10|170.55|167.75|170.45|167.65|170.55|167.75|170.45|167.65|0
1650418410000|2022-04-20 01:33:30|170.52|167.72|170.52|167.72|170.52|167.72|170.49|167.69|0
1650418420000|2022-04-20 01:33:40|170.59|167.79|170.72|167.92|170.72|167.92|170.59|167.79|0
1650418430000|2022-04-20 01:33:50|170.75|167.95|170.72|167.92|170.79|167.99|170.72|167.92|0
1650418440000|2022-04-20 01:34:00|170.79|167.99|170.69|167.89|170.92|168.12|170.69|167.89|0
1650418450000|2022-04-20 01:34:10|170.72|167.92|170.79|167.99|170.79|167.99|170.72|167.92|0
1650418460000|2022-04-20 01:34:20|170.85|168.05|170.85|168.05|170.85|168.05|170.85|168.05|0
1650418470000|2022-04-20 01:34:30|170.92|168.12|170.92|168.12|170.92|168.12|170.89|168.09|0
1650418480000|2022-04-20 01:34:40|170.85|168.05|170.92|168.12|170.92|168.12|170.85|168.05|0
1650418500000|2022-04-20 01:35:00|170.85|168.05|170.65|167.85|170.85|168.05|170.65|167.85|0
1650418510000|2022-04-20 01:35:10|170.58|167.78|170.45|167.65|170.58|167.78|170.45|167.65|0
1650418520000|2022-04-20 01:35:20|170.58|167.78|170.65|167.85|170.65|167.85|170.58|167.78|0
1650418530000|2022-04-20 01:35:30|170.72|167.92|170.58|167.78|170.72|167.92|170.58|167.78|0
1650418540000|2022-04-20 01:35:40|170.52|167.72|170.38|167.58|170.58|167.78|170.38|167.58|0
1650418550000|2022-04-20 01:35:50|170.45|167.65|170.52|167.72|170.52|167.72|170.45|167.65|0
1650418560000|2022-04-20 01:36:00|170.45|167.65|170.45|167.65|170.58|167.78|170.45|167.65|0
1650418570000|2022-04-20 01:36:10|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1650418580000|2022-04-20 01:36:20|170.45|167.65|170.32|167.52|170.45|167.65|170.32|167.52|0
1650418590000|2022-04-20 01:36:30|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1650418600000|2022-04-20 01:36:40|170.18|167.38|170.18|167.38|170.25|167.45|170.11|167.31|0
1650418610000|2022-04-20 01:36:50|170.28|167.48|170.25|167.45|170.32|167.52|170.25|167.45|0
1650418620000|2022-04-20 01:37:00|170.18|167.38|170.18|167.38|170.25|167.45|170.18|167.38|0
1650418630000|2022-04-20 01:37:10|170.11|167.31|169.98|167.18|170.11|167.31|169.98|167.18|0
1650418640000|2022-04-20 01:37:20|169.91|167.11|169.98|167.18|169.98|167.18|169.91|167.11|0
1650418650000|2022-04-20 01:37:30|170.05|167.25|169.91|167.11|170.05|167.25|169.91|167.11|0
1650418660000|2022-04-20 01:37:40|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1650418670000|2022-04-20 01:37:50|170.05|167.25|170.05|167.25|170.05|167.25|169.98|167.18|0
1650418680000|2022-04-20 01:38:00|170.11|167.31|170.05|167.25|170.11|167.31|170.05|167.25|0
1650418690000|2022-04-20 01:38:10|169.98|167.18|170.05|167.25|170.05|167.25|169.98|167.18|0
1650418700000|2022-04-20 01:38:20|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1650418710000|2022-04-20 01:38:30|169.91|167.11|169.98|167.18|170.01|167.21|169.91|167.11|0
1650418720000|2022-04-20 01:38:40|169.91|167.11|169.88|167.08|169.91|167.11|169.88|167.08|0
1650418730000|2022-04-20 01:38:50|169.91|167.11|169.88|167.08|169.91|167.11|169.88|167.08|0
1650418740000|2022-04-20 01:39:00|169.85|167.05|169.91|167.11|169.98|167.18|169.85|167.05|0
1650418750000|2022-04-20 01:39:10|169.85|167.05|169.91|167.11|169.91|167.11|169.85|167.05|0
1650418760000|2022-04-20 01:39:20|170.05|167.25|170.05|167.25|170.05|167.25|170.05|167.25|0
1650418770000|2022-04-20 01:39:30|170.11|167.31|170.18|167.38|170.18|167.38|170.11|167.31|0
1650418780000|2022-04-20 01:39:40|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1650418790000|2022-04-20 01:39:50|170.31|167.51|170.21|167.41|170.38|167.58|170.21|167.41|0
1650418800000|2022-04-20 01:40:00|170.25|167.45|170.31|167.51|170.31|167.51|170.25|167.45|0
1650418810000|2022-04-20 01:40:10|170.28|167.48|170.25|167.45|170.28|167.48|170.25|167.45|0
1650418820000|2022-04-20 01:40:20|170.31|167.51|170.28|167.48|170.31|167.51|170.28|167.48|0
1650418830000|2022-04-20 01:40:30|170.18|167.38|170.25|167.45|170.25|167.45|170.18|167.38|0
1650418840000|2022-04-20 01:40:40|170.31|167.51|170.31|167.51|170.31|167.51|170.25|167.45|0
1650418850000|2022-04-20 01:40:50|170.18|167.38|170.18|167.38|170.18|167.38|170.11|167.31|0
1650418860000|2022-04-20 01:41:00|170.11|167.31|170.11|167.31|170.11|167.31|170.11|167.31|0
1650418870000|2022-04-20 01:41:10|170.18|167.38|170.25|167.45|170.25|167.45|170.18|167.38|0
1650418880000|2022-04-20 01:41:20|170.28|167.48|170.25|167.45|170.28|167.48|170.25|167.45|0
1650418890000|2022-04-20 01:41:30|170.31|167.51|170.25|167.45|170.31|167.51|170.25|167.45|0
1650418900000|2022-04-20 01:41:40|170.18|167.38|170.25|167.45|170.25|167.45|170.18|167.38|0
1650418920000|2022-04-20 01:42:00|170.18|167.38|170.15|167.35|170.18|167.38|170.15|167.35|0
1650418930000|2022-04-20 01:42:10|170.25|167.45|170.18|167.38|170.25|167.45|170.18|167.38|0
1650418940000|2022-04-20 01:42:20|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1650418950000|2022-04-20 01:42:30|170.11|167.31|170.04|167.24|170.11|167.31|170.04|167.24|0
1650418960000|2022-04-20 01:42:40|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1650418970000|2022-04-20 01:42:50|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1650418980000|2022-04-20 01:43:00|169.98|167.18|170.08|167.28|170.08|167.28|169.98|167.18|0
1650418990000|2022-04-20 01:43:10|170.04|167.24|169.98|167.18|170.04|167.24|169.98|167.18|0
1650419000000|2022-04-20 01:43:20|170.04|167.24|170.04|167.24|170.04|167.24|170.01|167.21|0
1650419010000|2022-04-20 01:43:30|170.11|167.31|169.98|167.18|170.11|167.31|169.98|167.18|0
1650419020000|2022-04-20 01:43:40|170.01|167.21|170.04|167.24|170.04|167.24|169.98|167.18|0
1650419030000|2022-04-20 01:43:50|170.08|167.28|170.04|167.24|170.08|167.28|170.04|167.24|0
1650419040000|2022-04-20 01:44:00|170.15|167.35|170.18|167.38|170.18|167.38|170.15|167.35|0
1650419050000|2022-04-20 01:44:10|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1650419060000|2022-04-20 01:44:20|170.11|167.31|170.18|167.38|170.18|167.38|170.11|167.31|0
1650419070000|2022-04-20 01:44:30|170.21|167.41|170.18|167.38|170.21|167.41|170.18|167.38|0
1650419080000|2022-04-20 01:44:40|170.25|167.45|170.21|167.41|170.25|167.45|170.21|167.41|0
1650419090000|2022-04-20 01:44:50|170.24|167.44|170.31|167.51|170.31|167.51|170.21|167.41|0
1650419100000|2022-04-20 01:45:00|170.28|167.48|170.24|167.44|170.28|167.48|170.24|167.44|0
1650419110000|2022-04-20 01:45:10|170.28|167.48|170.38|167.58|170.38|167.58|170.28|167.48|0
1650419120000|2022-04-20 01:45:20|170.51|167.71|170.45|167.65|170.51|167.71|170.41|167.61|0
1650419130000|2022-04-20 01:45:30|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1650419140000|2022-04-20 01:45:40|170.38|167.58|170.31|167.51|170.45|167.65|170.31|167.51|0
1650419150000|2022-04-20 01:45:50|170.28|167.48|170.24|167.44|170.31|167.51|170.24|167.44|0
1650419160000|2022-04-20 01:46:00|170.18|167.38|170.11|167.31|170.18|167.38|170.11|167.31|0
1650419170000|2022-04-20 01:46:10|170.08|167.28|170.04|167.24|170.08|167.28|170.04|167.24|0
1650419180000|2022-04-20 01:46:20|170.08|167.28|170.18|167.38|170.18|167.38|170.04|167.24|0
1650419190000|2022-04-20 01:46:30|170.15|167.35|170.18|167.38|170.18|167.38|170.15|167.35|0
1650419200000|2022-04-20 01:46:40|170.24|167.44|170.18|167.38|170.24|167.44|170.18|167.38|0
1650419210000|2022-04-20 01:46:50|170.24|167.44|170.28|167.48|170.28|167.48|170.24|167.44|0
1650419220000|2022-04-20 01:47:00|170.31|167.51|170.38|167.58|170.38|167.58|170.31|167.51|0
1650419230000|2022-04-20 01:47:10|170.31|167.51|170.28|167.48|170.31|167.51|170.24|167.44|0
1650419240000|2022-04-20 01:47:20|170.24|167.44|170.31|167.51|170.31|167.51|170.24|167.44|0
1650419250000|2022-04-20 01:47:30|170.24|167.44|170.21|167.41|170.24|167.44|170.18|167.38|0
1650419260000|2022-04-20 01:47:40|170.18|167.38|170.24|167.44|170.24|167.44|170.11|167.31|0
1650419270000|2022-04-20 01:47:50|170.31|167.51|170.31|167.51|170.31|167.51|170.31|167.51|0
1650419280000|2022-04-20 01:48:00|170.24|167.44|170.24|167.44|170.24|167.44|170.21|167.41|0
1650419290000|2022-04-20 01:48:10|170.18|167.38|170.21|167.41|170.21|167.41|170.18|167.38|0
1650419300000|2022-04-20 01:48:20|170.31|167.51|170.31|167.51|170.31|167.51|170.24|167.44|0
1650419310000|2022-04-20 01:48:30|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1650419320000|2022-04-20 01:48:40|170.21|167.41|170.18|167.38|170.24|167.44|170.18|167.38|0
1650419330000|2022-04-20 01:48:50|170.21|167.41|170.18|167.38|170.24|167.44|170.18|167.38|0
1650419340000|2022-04-20 01:49:00|170.24|167.44|170.28|167.48|170.28|167.48|170.18|167.38|0
1650419350000|2022-04-20 01:49:10|170.24|167.44|170.18|167.38|170.24|167.44|170.18|167.38|0
1650419360000|2022-04-20 01:49:20|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1650419370000|2022-04-20 01:49:30|170.28|167.48|170.31|167.51|170.31|167.51|170.24|167.44|0
1650419380000|2022-04-20 01:49:40|170.28|167.48|170.31|167.51|170.31|167.51|170.28|167.48|0
1650419390000|2022-04-20 01:49:50|170.28|167.48|170.24|167.44|170.31|167.51|170.24|167.44|0
1650419400000|2022-04-20 01:50:00|170.28|167.48|170.14|167.34|170.28|167.48|170.11|167.31|0
1650419410000|2022-04-20 01:50:10|170.11|167.31|170.18|167.38|170.18|167.38|170.11|167.31|0
1650419420000|2022-04-20 01:50:20|170.14|167.34|170.14|167.34|170.14|167.34|170.11|167.31|0
1650419430000|2022-04-20 01:50:30|170.18|167.38|170.11|167.31|170.18|167.38|170.11|167.31|0
1650419450000|2022-04-20 01:50:50|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1650419460000|2022-04-20 01:51:00|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1650419470000|2022-04-20 01:51:10|170.28|167.48|170.24|167.44|170.28|167.48|170.24|167.44|0
1650419480000|2022-04-20 01:51:20|170.28|167.48|170.24|167.44|170.28|167.48|170.24|167.44|0
1650419490000|2022-04-20 01:51:30|170.18|167.38|170.17|167.37|170.21|167.41|170.17|167.37|0
1650419500000|2022-04-20 01:51:40|170.21|167.41|170.17|167.37|170.24|167.44|170.17|167.37|0
1650419510000|2022-04-20 01:51:50|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1650419520000|2022-04-20 01:52:00|170.17|167.37|170.21|167.41|170.24|167.44|170.17|167.37|0
1650419530000|2022-04-20 01:52:10|170.17|167.37|170.24|167.44|170.24|167.44|170.17|167.37|0
1650419540000|2022-04-20 01:52:20|170.17|167.37|170.24|167.44|170.24|167.44|170.17|167.37|0
1650419550000|2022-04-20 01:52:30|170.17|167.37|170.24|167.44|170.24|167.44|170.17|167.37|0
1650419560000|2022-04-20 01:52:40|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1650419570000|2022-04-20 01:52:50|170.24|167.44|170.17|167.37|170.24|167.44|170.17|167.37|0
1650419580000|2022-04-20 01:53:00|170.11|167.31|170.11|167.31|170.11|167.31|170.11|167.31|0
1650419590000|2022-04-20 01:53:10|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1650419600000|2022-04-20 01:53:20|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1650419610000|2022-04-20 01:53:30|170.17|167.37|170.11|167.31|170.17|167.37|170.11|167.31|0
1650419620000|2022-04-20 01:53:40|170.17|167.37|170.11|167.31|170.17|167.37|170.11|167.31|0
1650419630000|2022-04-20 01:53:50|170.17|167.37|170.11|167.31|170.17|167.37|170.11|167.31|0
1650419640000|2022-04-20 01:54:00|170.04|167.24|170.17|167.37|170.17|167.37|170.04|167.24|0
1650419650000|2022-04-20 01:54:10|170.21|167.41|170.17|167.37|170.21|167.41|170.11|167.31|0
1650419660000|2022-04-20 01:54:20|170.14|167.34|170.14|167.34|170.14|167.34|170.14|167.34|0
1650419670000|2022-04-20 01:54:30|170.11|167.31|170.17|167.37|170.17|167.37|170.11|167.31|0
1650419680000|2022-04-20 01:54:40|170.24|167.44|170.24|167.44|170.31|167.51|170.24|167.44|0
1650419690000|2022-04-20 01:54:50|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1650419700000|2022-04-20 01:55:00|170.11|167.31|170.07|167.27|170.11|167.31|170.04|167.24|0
1650419710000|2022-04-20 01:55:10|170.01|167.21|170.11|167.31|170.11|167.31|170.01|167.21|0
1650419720000|2022-04-20 01:55:20|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1650419730000|2022-04-20 01:55:30|170.07|167.27|170.04|167.24|170.07|167.27|170.04|167.24|0
1650419740000|2022-04-20 01:55:40|170.11|167.31|170.11|167.31|170.11|167.31|170.11|167.31|0
1650419750000|2022-04-20 01:55:50|170.14|167.34|170.14|167.34|170.14|167.34|170.14|167.34|0
1650419760000|2022-04-20 01:56:00|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1650419780000|2022-04-20 01:56:20|170.21|167.41|170.17|167.37|170.21|167.41|170.17|167.37|0
1650419800000|2022-04-20 01:56:40|170.14|167.34|170.11|167.31|170.14|167.34|170.11|167.31|0
1650419810000|2022-04-20 01:56:50|170.14|167.34|170.17|167.37|170.17|167.37|170.14|167.34|0
1650419820000|2022-04-20 01:57:00|170.24|167.44|170.11|167.31|170.24|167.44|170.11|167.31|0
1650419830000|2022-04-20 01:57:10|170.04|167.24|169.97|167.17|170.04|167.24|169.97|167.17|0
1650419840000|2022-04-20 01:57:20|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1650419850000|2022-04-20 01:57:30|169.84|167.04|169.9|167.1|169.9|167.1|169.84|167.04|0
1650419860000|2022-04-20 01:57:40|169.94|167.14|169.9|167.1|169.94|167.14|169.9|167.1|0
1650419870000|2022-04-20 01:57:50|169.94|167.14|169.94|167.14|169.94|167.14|169.94|167.14|0
1650419880000|2022-04-20 01:58:00|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1650419890000|2022-04-20 01:58:10|169.84|167.04|169.84|167.04|169.84|167.04|169.84|167.04|0
1650419900000|2022-04-20 01:58:20|169.9|167.1|169.97|167.17|169.97|167.17|169.9|167.1|0
1650419910000|2022-04-20 01:58:30|169.9|167.1|169.97|167.17|169.97|167.17|169.9|167.1|0
1650419920000|2022-04-20 01:58:40|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1650419930000|2022-04-20 01:58:50|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1650419940000|2022-04-20 01:59:00|170.1|167.3|170.24|167.44|170.24|167.44|170.1|167.3|0
1650419950000|2022-04-20 01:59:10|170.17|167.37|170.17|167.37|170.17|167.37|170.14|167.34|0
1650419960000|2022-04-20 01:59:20|170.14|167.34|170.1|167.3|170.14|167.34|170.1|167.3|0
1650419970000|2022-04-20 01:59:30|170.17|167.37|170.1|167.3|170.17|167.37|170.1|167.3|0
1650419980000|2022-04-20 01:59:40|170.04|167.24|170.1|167.3|170.17|167.37|170.04|167.24|0
1650419990000|2022-04-20 01:59:50|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1650420000000|2022-04-20 02:00:00|170.1|167.3|170.14|167.34|170.17|167.37|170.1|167.3|0
1650420010000|2022-04-20 02:00:10|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1650420020000|2022-04-20 02:00:20|170.07|167.27|170.1|167.3|170.17|167.37|170.07|167.27|0
1650420040000|2022-04-20 02:00:40|170.04|167.24|169.97|167.17|170.04|167.24|169.97|167.17|0
1650420050000|2022-04-20 02:00:50|169.94|167.14|169.9|167.1|169.94|167.14|169.9|167.1|0
1650420060000|2022-04-20 02:01:00|169.84|167.04|169.84|167.04|169.84|167.04|169.84|167.04|0
1650420070000|2022-04-20 02:01:10|169.8|167|169.8|167|169.8|167|169.8|167|0
1650420080000|2022-04-20 02:01:20|169.84|167.04|169.77|166.97|169.84|167.04|169.77|166.97|0
1650420100000|2022-04-20 02:01:40|169.84|167.04|169.84|167.04|169.84|167.04|169.77|166.97|0
1650420120000|2022-04-20 02:02:00|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1650420130000|2022-04-20 02:02:10|169.97|167.17|169.9|167.1|169.97|167.17|169.9|167.1|0
1650420140000|2022-04-20 02:02:20|169.97|167.17|169.97|167.17|169.97|167.17|169.9|167.1|0
1650420160000|2022-04-20 02:02:40|170|167.2|169.97|167.17|170.04|167.24|169.97|167.17|0
1650420170000|2022-04-20 02:02:50|170.1|167.3|170.17|167.37|170.17|167.37|170.1|167.3|0
1650420180000|2022-04-20 02:03:00|170.24|167.44|170.34|167.54|170.34|167.54|170.24|167.44|0
1650420190000|2022-04-20 02:03:10|170.3|167.5|170.34|167.54|170.34|167.54|170.3|167.5|0
1650420200000|2022-04-20 02:03:20|170.37|167.57|170.37|167.57|170.37|167.57|170.3|167.5|0
1650420210000|2022-04-20 02:03:30|170.44|167.64|170.51|167.71|170.51|167.71|170.44|167.64|0
1650420220000|2022-04-20 02:03:40|170.47|167.67|170.5|167.7|170.51|167.71|170.44|167.64|0
1650420230000|2022-04-20 02:03:50|170.57|167.77|170.5|167.7|170.57|167.77|170.5|167.7|0
1650420240000|2022-04-20 02:04:00|170.47|167.67|170.47|167.67|170.47|167.67|170.44|167.64|0
1650420250000|2022-04-20 02:04:10|170.5|167.7|170.57|167.77|170.57|167.77|170.5|167.7|0
1650420260000|2022-04-20 02:04:20|170.54|167.74|170.44|167.64|170.54|167.74|170.44|167.64|0
1650420270000|2022-04-20 02:04:30|170.37|167.57|170.37|167.57|170.37|167.57|170.37|167.57|0
1650420280000|2022-04-20 02:04:40|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1650420290000|2022-04-20 02:04:50|170.24|167.44|170.04|167.24|170.24|167.44|170.04|167.24|0
1650420300000|2022-04-20 02:05:00|169.9|167.1|170.04|167.24|170.04|167.24|169.9|167.1|0
1650420310000|2022-04-20 02:05:10|169.97|167.17|169.9|167.1|169.97|167.17|169.9|167.1|0
1650420320000|2022-04-20 02:05:20|169.97|167.17|170.03|167.23|170.03|167.23|169.97|167.17|0
1650420330000|2022-04-20 02:05:30|170.1|167.3|169.97|167.17|170.1|167.3|169.97|167.17|0
1650420340000|2022-04-20 02:05:40|169.94|167.14|169.97|167.17|169.97|167.17|169.94|167.14|0
1650420350000|2022-04-20 02:05:50|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1650420360000|2022-04-20 02:06:00|169.97|167.17|170.03|167.23|170.03|167.23|169.97|167.17|0
1650420380000|2022-04-20 02:06:20|170|167.2|169.97|167.17|170.03|167.23|169.97|167.17|0
1650420390000|2022-04-20 02:06:30|170|167.2|169.97|167.17|170|167.2|169.97|167.17|0
1650420400000|2022-04-20 02:06:40|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1650420410000|2022-04-20 02:06:50|169.97|167.17|170.03|167.23|170.03|167.23|169.97|167.17|0
1650420420000|2022-04-20 02:07:00|170|167.2|169.97|167.17|170.03|167.23|169.94|167.14|0
1650420430000|2022-04-20 02:07:10|169.9|167.1|169.9|167.1|169.94|167.14|169.9|167.1|0
1650420440000|2022-04-20 02:07:20|169.93|167.13|169.97|167.17|169.97|167.17|169.93|167.13|0
1650420450000|2022-04-20 02:07:30|169.9|167.1|169.9|167.1|169.9|167.1|169.9|167.1|0
1650420460000|2022-04-20 02:07:40|169.83|167.03|169.83|167.03|169.83|167.03|169.83|167.03|0
1650420470000|2022-04-20 02:07:50|169.9|167.1|169.7|166.9|169.9|167.1|169.7|166.9|0
1650420480000|2022-04-20 02:08:00|169.3|166.5|169.23|166.43|169.3|166.5|169.23|166.43|0
1650420490000|2022-04-20 02:08:10|169.33|166.53|169.3|166.5|169.37|166.57|169.3|166.5|0
1650420500000|2022-04-20 02:08:20|169.23|166.43|168.83|166.03|169.23|166.43|168.83|166.03|0
1650420510000|2022-04-20 02:08:30|168.7|165.9|168.77|165.97|168.77|165.97|168.7|165.9|0
1650420520000|2022-04-20 02:08:40|168.7|165.9|168.96|166.16|168.96|166.16|168.7|165.9|0
1650420530000|2022-04-20 02:08:50|168.9|166.1|169.03|166.23|169.03|166.23|168.9|166.1|0
1650420540000|2022-04-20 02:09:00|169.1|166.3|169.16|166.36|169.16|166.36|169.1|166.3|0
1650420550000|2022-04-20 02:09:10|169.23|166.43|169.33|166.53|169.33|166.53|169.23|166.43|0
1650420560000|2022-04-20 02:09:20|169.3|166.5|169.23|166.43|169.3|166.5|169.23|166.43|0
1650420570000|2022-04-20 02:09:30|169.16|166.36|169.1|166.3|169.16|166.36|169.1|166.3|0
1650420580000|2022-04-20 02:09:40|169.13|166.33|169.1|166.3|169.13|166.33|169.1|166.3|0
1650420590000|2022-04-20 02:09:50|169.13|166.33|169.1|166.3|169.13|166.33|169.1|166.3|0
1650420600000|2022-04-20 02:10:00|169.16|166.36|169.16|166.36|169.16|166.36|169.1|166.3|0
1650420610000|2022-04-20 02:10:10|169.23|166.43|169.16|166.36|169.23|166.43|169.16|166.36|0
1650420620000|2022-04-20 02:10:20|169.1|166.3|169.16|166.36|169.16|166.36|169.1|166.3|0
1650420630000|2022-04-20 02:10:30|169.2|166.4|169.1|166.3|169.2|166.4|169.1|166.3|0
1650420640000|2022-04-20 02:10:40|169.07|166.27|169.1|166.3|169.13|166.33|169.07|166.27|0
1650420650000|2022-04-20 02:10:50|169.16|166.36|169.1|166.3|169.16|166.36|169.1|166.3|0
1650420660000|2022-04-20 02:11:00|169.13|166.33|169.06|166.26|169.13|166.33|169.06|166.26|0
1650420670000|2022-04-20 02:11:10|169.1|166.3|169.03|166.23|169.1|166.3|169.03|166.23|0
1650420680000|2022-04-20 02:11:20|168.96|166.16|168.96|166.16|168.96|166.16|168.96|166.16|0
1650420690000|2022-04-20 02:11:30|169|166.2|168.96|166.16|169|166.2|168.96|166.16|0
1650420700000|2022-04-20 02:11:40|168.93|166.13|168.9|166.1|168.93|166.13|168.83|166.03|0
1650420710000|2022-04-20 02:11:50|168.83|166.03|168.76|165.96|168.83|166.03|168.76|165.96|0
1650420720000|2022-04-20 02:12:00|168.8|166|168.9|166.1|168.9|166.1|168.76|165.96|0
1650420730000|2022-04-20 02:12:10|168.83|166.03|168.83|166.03|168.83|166.03|168.83|166.03|0
1650420740000|2022-04-20 02:12:20|169.03|166.23|169.03|166.23|169.03|166.23|169|166.2|0
1650420750000|2022-04-20 02:12:30|169|166.2|168.96|166.16|169|166.2|168.96|166.16|0
1650420760000|2022-04-20 02:12:40|168.9|166.1|169.1|166.3|169.1|166.3|168.9|166.1|0
1650420770000|2022-04-20 02:12:50|169.03|166.23|169.1|166.3|169.1|166.3|169.03|166.23|0
1650420780000|2022-04-20 02:13:00|169.16|166.36|169.1|166.3|169.16|166.36|169.1|166.3|0
1650420790000|2022-04-20 02:13:10|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1650420800000|2022-04-20 02:13:20|169.2|166.4|169.2|166.4|169.2|166.4|169.2|166.4|0
1650420810000|2022-04-20 02:13:30|169.23|166.43|169.26|166.46|169.26|166.46|169.23|166.43|0
1650420820000|2022-04-20 02:13:40|169.3|166.5|169.36|166.56|169.36|166.56|169.3|166.5|0
1650420830000|2022-04-20 02:13:50|169.43|166.63|169.43|166.63|169.43|166.63|169.43|166.63|0
1650420840000|2022-04-20 02:14:00|169.5|166.7|169.3|166.5|169.5|166.7|169.3|166.5|0
1650420850000|2022-04-20 02:14:10|169.33|166.53|169.33|166.53|169.36|166.56|169.33|166.53|0
1650420860000|2022-04-20 02:14:20|169.36|166.56|169.36|166.56|169.43|166.63|169.36|166.56|0
1650420870000|2022-04-20 02:14:30|169.3|166.5|169.23|166.43|169.33|166.53|169.23|166.43|0
1650420880000|2022-04-20 02:14:40|169.16|166.36|169.16|166.36|169.16|166.36|169.1|166.3|0
1650420890000|2022-04-20 02:14:50|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1650420900000|2022-04-20 02:15:00|169.3|166.5|169.3|166.5|169.3|166.5|169.23|166.43|0
1650420920000|2022-04-20 02:15:20|169.23|166.43|169.26|166.46|169.26|166.46|169.23|166.43|0
1650420930000|2022-04-20 02:15:30|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1650420940000|2022-04-20 02:15:40|169.2|166.4|169.09|166.29|169.2|166.4|169.09|166.29|0
1650420950000|2022-04-20 02:15:50|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1650420960000|2022-04-20 02:16:00|169.2|166.4|169.16|166.36|169.23|166.43|169.16|166.36|0
1650420970000|2022-04-20 02:16:10|169.2|166.4|169.29|166.49|169.29|166.49|169.2|166.4|0
1650420980000|2022-04-20 02:16:20|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1650421000000|2022-04-20 02:16:40|169.16|166.36|169.16|166.36|169.23|166.43|169.16|166.36|0
1650421020000|2022-04-20 02:17:00|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1650421030000|2022-04-20 02:17:10|169.16|166.36|169.16|166.36|169.23|166.43|169.16|166.36|0
1650421040000|2022-04-20 02:17:20|169.13|166.33|169.09|166.29|169.13|166.33|169.09|166.29|0
1650421070000|2022-04-20 02:17:50|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1650421080000|2022-04-20 02:18:00|169.13|166.33|169.03|166.23|169.16|166.36|169.03|166.23|0
1650421090000|2022-04-20 02:18:10|169.16|166.36|169.16|166.36|169.23|166.43|169.16|166.36|0
1650421100000|2022-04-20 02:18:20|169.09|166.29|169.16|166.36|169.16|166.36|169.09|166.29|0
1650421110000|2022-04-20 02:18:30|169.13|166.33|169.16|166.36|169.16|166.36|169.13|166.33|0
1650421120000|2022-04-20 02:18:40|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1650421130000|2022-04-20 02:18:50|169.19|166.39|169.19|166.39|169.23|166.43|169.19|166.39|0
1650421140000|2022-04-20 02:19:00|169.23|166.43|169.16|166.36|169.23|166.43|169.16|166.36|0
1650421150000|2022-04-20 02:19:10|169.09|166.29|169.23|166.43|169.23|166.43|169.09|166.29|0
1650421160000|2022-04-20 02:19:20|169.29|166.49|169.23|166.43|169.29|166.49|169.23|166.43|0
1650421170000|2022-04-20 02:19:30|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1650421180000|2022-04-20 02:19:40|169.36|166.56|169.29|166.49|169.36|166.56|169.29|166.49|0
1650421190000|2022-04-20 02:19:50|169.56|166.76|169.39|166.59|169.56|166.76|169.39|166.59|0
1650421200000|2022-04-20 02:20:00|169.36|166.56|169.49|166.69|169.49|166.69|169.36|166.56|0
1650421210000|2022-04-20 02:20:10|169.43|166.63|169.49|166.69|169.56|166.76|169.43|166.63|0
1650421220000|2022-04-20 02:20:20|169.43|166.63|169.43|166.63|169.43|166.63|169.43|166.63|0
1650421230000|2022-04-20 02:20:30|169.49|166.69|169.43|166.63|169.49|166.69|169.43|166.63|0
1650421240000|2022-04-20 02:20:40|169.49|166.69|169.56|166.76|169.56|166.76|169.49|166.69|0
1650421250000|2022-04-20 02:20:50|169.63|166.83|169.76|166.96|169.76|166.96|169.63|166.83|0
1650421260000|2022-04-20 02:21:00|169.8|167|169.59|166.79|169.83|167.03|169.59|166.79|0
1650421270000|2022-04-20 02:21:10|169.63|166.83|169.63|166.83|169.63|166.83|169.56|166.76|0
1650421280000|2022-04-20 02:21:20|169.76|166.96|169.73|166.93|169.76|166.96|169.69|166.89|0
1650421290000|2022-04-20 02:21:30|169.69|166.89|169.69|166.89|169.83|167.03|169.69|166.89|0
1650421300000|2022-04-20 02:21:40|169.76|166.96|169.63|166.83|169.76|166.96|169.63|166.83|0
1650421310000|2022-04-20 02:21:50|169.56|166.76|169.63|166.83|169.63|166.83|169.56|166.76|0
1650421320000|2022-04-20 02:22:00|169.56|166.76|169.63|166.83|169.63|166.83|169.56|166.76|0
1650421330000|2022-04-20 02:22:10|169.69|166.89|169.76|166.96|169.76|166.96|169.69|166.89|0
1650421340000|2022-04-20 02:22:20|169.83|167.03|169.73|166.93|169.83|167.03|169.73|166.93|0
1650421350000|2022-04-20 02:22:30|169.76|166.96|169.76|166.96|169.76|166.96|169.69|166.89|0
1650421360000|2022-04-20 02:22:40|169.83|167.03|169.76|166.96|169.83|167.03|169.76|166.96|0
1650421370000|2022-04-20 02:22:50|169.69|166.89|169.66|166.86|169.69|166.89|169.63|166.83|0
1650421380000|2022-04-20 02:23:00|169.69|166.89|169.63|166.83|169.69|166.89|169.63|166.83|0
1650421390000|2022-04-20 02:23:10|169.56|166.76|169.59|166.79|169.63|166.83|169.56|166.76|0
1650421400000|2022-04-20 02:23:20|169.63|166.83|169.56|166.76|169.63|166.83|169.53|166.73|0
1650421410000|2022-04-20 02:23:30|169.49|166.69|169.49|166.69|169.53|166.73|169.49|166.69|0
1650421430000|2022-04-20 02:23:50|169.53|166.73|169.49|166.69|169.53|166.73|169.49|166.69|0
1650421440000|2022-04-20 02:24:00|169.53|166.73|169.63|166.83|169.63|166.83|169.49|166.69|0
1650421450000|2022-04-20 02:24:10|169.56|166.76|169.42|166.62|169.56|166.76|169.42|166.62|0
1650421460000|2022-04-20 02:24:20|169.53|166.73|169.53|166.73|169.56|166.76|169.53|166.73|0
1650421470000|2022-04-20 02:24:30|169.49|166.69|169.53|166.73|169.56|166.76|169.49|166.69|0
1650421480000|2022-04-20 02:24:40|169.49|166.69|169.49|166.69|169.53|166.73|169.49|166.69|0
1650421490000|2022-04-20 02:24:50|169.56|166.76|169.56|166.76|169.56|166.76|169.56|166.76|0
1650421500000|2022-04-20 02:25:00|169.62|166.82|169.69|166.89|169.69|166.89|169.62|166.82|0
1650421510000|2022-04-20 02:25:10|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1650421520000|2022-04-20 02:25:20|169.62|166.82|169.62|166.82|169.62|166.82|169.56|166.76|0
1650421530000|2022-04-20 02:25:30|169.56|166.76|169.56|166.76|169.56|166.76|169.56|166.76|0
1650421540000|2022-04-20 02:25:40|169.59|166.79|169.49|166.69|169.59|166.79|169.49|166.69|0
1650421550000|2022-04-20 02:25:50|169.42|166.62|169.46|166.66|169.53|166.73|169.42|166.62|0
1650421560000|2022-04-20 02:26:00|169.49|166.69|169.36|166.56|169.49|166.69|169.36|166.56|0
1650421570000|2022-04-20 02:26:10|169.39|166.59|169.29|166.49|169.42|166.62|169.29|166.49|0
1650421580000|2022-04-20 02:26:20|169.33|166.53|169.29|166.49|169.33|166.53|169.29|166.49|0
1650421600000|2022-04-20 02:26:40|169.32|166.52|169.42|166.62|169.42|166.62|169.32|166.52|0
1650421610000|2022-04-20 02:26:50|169.39|166.59|169.49|166.69|169.49|166.69|169.39|166.59|0
1650421620000|2022-04-20 02:27:00|169.42|166.62|169.49|166.69|169.49|166.69|169.42|166.62|0
1650421630000|2022-04-20 02:27:10|169.42|166.62|169.42|166.62|169.42|166.62|169.39|166.59|0
1650421640000|2022-04-20 02:27:20|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1650421650000|2022-04-20 02:27:30|169.42|166.62|169.36|166.56|169.42|166.62|169.36|166.56|0
1650421670000|2022-04-20 02:27:50|169.32|166.52|169.32|166.52|169.36|166.56|169.32|166.52|0
1650421680000|2022-04-20 02:28:00|169.36|166.56|169.22|166.42|169.36|166.56|169.22|166.42|0
1650421690000|2022-04-20 02:28:10|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1650421700000|2022-04-20 02:28:20|169.22|166.42|169.22|166.42|169.29|166.49|169.22|166.42|0
1650421710000|2022-04-20 02:28:30|169.19|166.39|168.96|166.16|169.19|166.39|168.96|166.16|0
1650421720000|2022-04-20 02:28:40|168.89|166.09|169.02|166.22|169.02|166.22|168.89|166.09|0
1650421730000|2022-04-20 02:28:50|168.89|166.09|168.96|166.16|168.96|166.16|168.89|166.09|0
1650421750000|2022-04-20 02:29:10|168.76|165.96|168.89|166.09|168.89|166.09|168.76|165.96|0
1650421760000|2022-04-20 02:29:20|168.96|166.16|168.89|166.09|168.96|166.16|168.89|166.09|0
1650421770000|2022-04-20 02:29:30|168.92|166.12|168.96|166.16|168.96|166.16|168.89|166.09|0
1650421790000|2022-04-20 02:29:50|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1650421800000|2022-04-20 02:30:00|168.96|166.16|169.09|166.29|169.09|166.29|168.89|166.09|0
1650421810000|2022-04-20 02:30:10|169.22|166.42|169.16|166.36|169.22|166.42|169.16|166.36|0
1650421820000|2022-04-20 02:30:20|169.09|166.29|169.22|166.42|169.22|166.42|169.09|166.29|0
1650421830000|2022-04-20 02:30:30|169.16|166.36|169.22|166.42|169.29|166.49|169.16|166.36|0
1650421840000|2022-04-20 02:30:40|169.16|166.36|169.22|166.42|169.22|166.42|169.16|166.36|0
1650421850000|2022-04-20 02:30:50|169.19|166.39|169.26|166.46|169.29|166.49|169.19|166.39|0
1650421860000|2022-04-20 02:31:00|169.29|166.49|169.32|166.52|169.32|166.52|169.22|166.42|0
1650421870000|2022-04-20 02:31:10|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1650421880000|2022-04-20 02:31:20|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650421890000|2022-04-20 02:31:30|169.32|166.52|169.15|166.35|169.32|166.52|169.15|166.35|0
1650421900000|2022-04-20 02:31:40|169.22|166.42|169.19|166.39|169.22|166.42|169.19|166.39|0
1650421910000|2022-04-20 02:31:50|169.15|166.35|169.22|166.42|169.22|166.42|169.15|166.35|0
1650421920000|2022-04-20 02:32:00|169.29|166.49|169.39|166.59|169.39|166.59|169.29|166.49|0
1650421930000|2022-04-20 02:32:10|169.42|166.62|169.39|166.59|169.42|166.62|169.35|166.55|0
1650421940000|2022-04-20 02:32:20|169.42|166.62|169.49|166.69|169.49|166.69|169.42|166.62|0
1650421950000|2022-04-20 02:32:30|169.55|166.75|169.42|166.62|169.55|166.75|169.42|166.62|0
1650421960000|2022-04-20 02:32:40|169.49|166.69|169.42|166.62|169.49|166.69|169.42|166.62|0
1650421970000|2022-04-20 02:32:50|169.46|166.66|169.49|166.69|169.49|166.69|169.46|166.66|0
1650421980000|2022-04-20 02:33:00|169.46|166.66|169.46|166.66|169.46|166.66|169.35|166.55|0
1650421990000|2022-04-20 02:33:10|169.49|166.69|169.49|166.69|169.49|166.69|169.42|166.62|0
1650422000000|2022-04-20 02:33:20|169.55|166.75|169.49|166.69|169.55|166.75|169.49|166.69|0
1650422010000|2022-04-20 02:33:30|169.42|166.62|169.42|166.62|169.42|166.62|169.39|166.59|0
1650422020000|2022-04-20 02:33:40|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650422030000|2022-04-20 02:33:50|169.29|166.49|169.32|166.52|169.32|166.52|169.29|166.49|0
1650422040000|2022-04-20 02:34:00|169.35|166.55|169.25|166.45|169.35|166.55|169.25|166.45|0
1650422050000|2022-04-20 02:34:10|169.29|166.49|169.25|166.45|169.29|166.49|169.22|166.42|0
1650422060000|2022-04-20 02:34:20|169.22|166.42|169.29|166.49|169.29|166.49|169.22|166.42|0
1650422070000|2022-04-20 02:34:30|169.35|166.55|169.25|166.45|169.35|166.55|169.25|166.45|0
1650422080000|2022-04-20 02:34:40|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1650422090000|2022-04-20 02:34:50|169.19|166.39|169.22|166.42|169.22|166.42|169.19|166.39|0
1650422100000|2022-04-20 02:35:00|169.29|166.49|169.32|166.52|169.32|166.52|169.29|166.49|0
1650422110000|2022-04-20 02:35:10|169.35|166.55|169.42|166.62|169.42|166.62|169.35|166.55|0
1650422120000|2022-04-20 02:35:20|169.35|166.55|169.39|166.59|169.39|166.59|169.35|166.55|0
1650422130000|2022-04-20 02:35:30|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650422140000|2022-04-20 02:35:40|169.39|166.59|169.39|166.59|169.39|166.59|169.39|166.59|0
1650422150000|2022-04-20 02:35:50|169.35|166.55|169.22|166.42|169.35|166.55|169.22|166.42|0
1650422160000|2022-04-20 02:36:00|169.25|166.45|169.32|166.52|169.32|166.52|169.25|166.45|0
1650422170000|2022-04-20 02:36:10|169.29|166.49|169.35|166.55|169.35|166.55|169.29|166.49|0
1650422180000|2022-04-20 02:36:20|169.39|166.59|169.39|166.59|169.39|166.59|169.35|166.55|0
1650422190000|2022-04-20 02:36:30|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1650422200000|2022-04-20 02:36:40|169.49|166.69|169.45|166.65|169.52|166.72|169.45|166.65|0
1650422210000|2022-04-20 02:36:50|169.42|166.62|169.45|166.65|169.45|166.65|169.42|166.62|0
1650422220000|2022-04-20 02:37:00|169.42|166.62|169.35|166.55|169.42|166.62|169.35|166.55|0
1650422230000|2022-04-20 02:37:10|169.29|166.49|169.35|166.55|169.35|166.55|169.29|166.49|0
1650422240000|2022-04-20 02:37:20|169.32|166.52|169.35|166.55|169.35|166.55|169.29|166.49|0
1650422250000|2022-04-20 02:37:30|169.29|166.49|169.29|166.49|169.29|166.49|169.22|166.42|0
1650422260000|2022-04-20 02:37:40|169.25|166.45|169.22|166.42|169.25|166.45|169.22|166.42|0
1650422280000|2022-04-20 02:38:00|169.29|166.49|169.35|166.55|169.35|166.55|169.29|166.49|0
1650422290000|2022-04-20 02:38:10|169.32|166.52|169.35|166.55|169.35|166.55|169.32|166.52|0
1650422300000|2022-04-20 02:38:20|169.42|166.62|169.42|166.62|169.49|166.69|169.42|166.62|0
1650422310000|2022-04-20 02:38:30|169.39|166.59|169.28|166.48|169.39|166.59|169.28|166.48|0
1650422320000|2022-04-20 02:38:40|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650422330000|2022-04-20 02:38:50|169.28|166.48|169.28|166.48|169.28|166.48|169.28|166.48|0
1650422340000|2022-04-20 02:39:00|169.32|166.52|169.32|166.52|169.32|166.52|169.32|166.52|0
1650422350000|2022-04-20 02:39:10|169.28|166.48|169.32|166.52|169.32|166.52|169.28|166.48|0
1650422360000|2022-04-20 02:39:20|169.28|166.48|169.28|166.48|169.28|166.48|169.22|166.42|0
1650422370000|2022-04-20 02:39:30|169.32|166.52|169.32|166.52|169.32|166.52|169.32|166.52|0
1650422380000|2022-04-20 02:39:40|169.28|166.48|169.28|166.48|169.28|166.48|169.28|166.48|0
1650422400000|2022-04-20 02:40:00|169.22|166.42|169.22|166.42|169.22|166.42|169.22|166.42|0
1650422420000|2022-04-20 02:40:20|169.28|166.48|169.32|166.52|169.35|166.55|169.28|166.48|0
1650422430000|2022-04-20 02:40:30|169.28|166.48|169.35|166.55|169.35|166.55|169.28|166.48|0
1650422440000|2022-04-20 02:40:40|169.42|166.62|169.35|166.55|169.42|166.62|169.35|166.55|0
1650422450000|2022-04-20 02:40:50|169.42|166.62|169.28|166.48|169.42|166.62|169.28|166.48|0
1650422460000|2022-04-20 02:41:00|169.39|166.59|169.42|166.62|169.48|166.68|169.39|166.59|0
1650422470000|2022-04-20 02:41:10|169.45|166.65|169.42|166.62|169.45|166.65|169.42|166.62|0
1650422480000|2022-04-20 02:41:20|169.35|166.55|169.35|166.55|169.35|166.55|169.28|166.48|0
1650422490000|2022-04-20 02:41:30|169.42|166.62|169.35|166.55|169.42|166.62|169.35|166.55|0
1650422500000|2022-04-20 02:41:40|169.42|166.62|169.42|166.62|169.42|166.62|169.39|166.59|0
1650422530000|2022-04-20 02:42:10|169.35|166.55|169.42|166.62|169.42|166.62|169.32|166.52|0
1650422540000|2022-04-20 02:42:20|169.32|166.52|169.32|166.52|169.32|166.52|169.32|166.52|0
1650422550000|2022-04-20 02:42:30|169.28|166.48|169.35|166.55|169.42|166.62|169.28|166.48|0
1650422560000|2022-04-20 02:42:40|169.38|166.58|169.38|166.58|169.38|166.58|169.38|166.58|0
1650422570000|2022-04-20 02:42:50|169.42|166.62|169.42|166.62|169.42|166.62|169.38|166.58|0
1650422600000|2022-04-20 02:43:20|169.35|166.55|169.55|166.75|169.55|166.75|169.35|166.55|0
1650422610000|2022-04-20 02:43:30|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1650422660000|2022-04-20 02:44:20|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1650422680000|2022-04-20 02:44:40|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1650422700000|2022-04-20 02:45:00|169.55|166.75|169.48|166.68|169.55|166.75|169.48|166.68|0
1650422720000|2022-04-20 02:45:20|169.55|166.75|169.62|166.82|169.62|166.82|169.55|166.75|0
1650422730000|2022-04-20 02:45:30|169.65|166.85|169.68|166.88|169.68|166.88|169.65|166.85|0
1650422740000|2022-04-20 02:45:40|169.62|166.82|169.68|166.88|169.68|166.88|169.62|166.82|0
1650422750000|2022-04-20 02:45:50|169.62|166.82|169.62|166.82|169.62|166.82|169.62|166.82|0
1650422760000|2022-04-20 02:46:00|169.42|166.62|169.48|166.68|169.48|166.68|169.42|166.62|0
1650422780000|2022-04-20 02:46:20|169.42|166.62|169.48|166.68|169.48|166.68|169.42|166.62|0
1650422790000|2022-04-20 02:46:30|169.52|166.72|169.58|166.78|169.58|166.78|169.52|166.72|0
1650422800000|2022-04-20 02:46:40|169.55|166.75|169.62|166.82|169.62|166.82|169.55|166.75|0
1650422810000|2022-04-20 02:46:50|169.58|166.78|169.55|166.75|169.58|166.78|169.55|166.75|0
1650422820000|2022-04-20 02:47:00|169.52|166.72|169.41|166.61|169.52|166.72|169.41|166.61|0
1650422830000|2022-04-20 02:47:10|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1650422840000|2022-04-20 02:47:20|169.55|166.75|169.48|166.68|169.55|166.75|169.41|166.61|0
1650422850000|2022-04-20 02:47:30|169.41|166.61|169.35|166.55|169.41|166.61|169.35|166.55|0
1650422860000|2022-04-20 02:47:40|169.28|166.48|169.28|166.48|169.32|166.52|169.28|166.48|0
1650422870000|2022-04-20 02:47:50|169.41|166.61|169.38|166.58|169.41|166.61|169.35|166.55|0
1650422880000|2022-04-20 02:48:00|169.41|166.61|169.41|166.61|169.41|166.61|169.38|166.58|0
1650422890000|2022-04-20 02:48:10|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650422910000|2022-04-20 02:48:30|169.28|166.48|169.28|166.48|169.28|166.48|169.28|166.48|0
1650422920000|2022-04-20 02:48:40|169.32|166.52|169.28|166.48|169.32|166.52|169.28|166.48|0
1650422930000|2022-04-20 02:48:50|169.25|166.45|169.15|166.35|169.25|166.45|169.15|166.35|0
1650422940000|2022-04-20 02:49:00|169.08|166.28|169.35|166.55|169.35|166.55|169.08|166.28|0
1650422960000|2022-04-20 02:49:20|169.28|166.48|169.28|166.48|169.28|166.48|169.28|166.48|0
1650422990000|2022-04-20 02:49:50|169.35|166.55|169.31|166.51|169.35|166.55|169.31|166.51|0
1650423000000|2022-04-20 02:50:00|169.28|166.48|169.35|166.55|169.35|166.55|169.28|166.48|0
1650423010000|2022-04-20 02:50:10|169.41|166.61|169.41|166.61|169.41|166.61|169.41|166.61|0
1650423020000|2022-04-20 02:50:20|169.38|166.58|169.38|166.58|169.41|166.61|169.38|166.58|0
1650423030000|2022-04-20 02:50:30|169.41|166.61|169.41|166.61|169.41|166.61|169.41|166.61|0
1650423040000|2022-04-20 02:50:40|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650423050000|2022-04-20 02:50:50|169.41|166.61|169.45|166.65|169.45|166.65|169.41|166.61|0
1650423060000|2022-04-20 02:51:00|169.48|166.68|169.48|166.68|169.48|166.68|169.45|166.65|0
1650423070000|2022-04-20 02:51:10|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1650423080000|2022-04-20 02:51:20|169.51|166.71|169.55|166.75|169.55|166.75|169.51|166.71|0
1650423090000|2022-04-20 02:51:30|169.51|166.71|169.41|166.61|169.51|166.71|169.41|166.61|0
1650423100000|2022-04-20 02:51:40|169.45|166.65|169.45|166.65|169.48|166.68|169.45|166.65|0
1650423110000|2022-04-20 02:51:50|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1650423120000|2022-04-20 02:52:00|169.41|166.61|169.41|166.61|169.41|166.61|169.41|166.61|0
1650423130000|2022-04-20 02:52:10|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650423140000|2022-04-20 02:52:20|169.41|166.61|169.41|166.61|169.41|166.61|169.41|166.61|0
1650423160000|2022-04-20 02:52:40|169.38|166.58|169.41|166.61|169.41|166.61|169.35|166.55|0
1650423170000|2022-04-20 02:52:50|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650423180000|2022-04-20 02:53:00|169.31|166.51|169.31|166.51|169.31|166.51|169.28|166.48|0
1650423190000|2022-04-20 02:53:10|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650423200000|2022-04-20 02:53:20|169.38|166.58|169.38|166.58|169.38|166.58|169.38|166.58|0
1650423210000|2022-04-20 02:53:30|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650423220000|2022-04-20 02:53:40|169.38|166.58|169.35|166.55|169.38|166.58|169.35|166.55|0
1650423230000|2022-04-20 02:53:50|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1650423240000|2022-04-20 02:54:00|169.38|166.58|169.38|166.58|169.38|166.58|169.38|166.58|0
1650423250000|2022-04-20 02:54:10|169.34|166.54|169.28|166.48|169.34|166.54|169.28|166.48|0
1650423260000|2022-04-20 02:54:20|169.34|166.54|169.31|166.51|169.34|166.54|169.31|166.51|0
1650423270000|2022-04-20 02:54:30|169.34|166.54|169.41|166.61|169.41|166.61|169.34|166.54|0
1650423280000|2022-04-20 02:54:40|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1650423290000|2022-04-20 02:54:50|169.41|166.61|169.34|166.54|169.41|166.61|169.34|166.54|0
1650423300000|2022-04-20 02:55:00|169.28|166.48|169.28|166.48|169.28|166.48|169.21|166.41|0
1650423310000|2022-04-20 02:55:10|169.21|166.41|169.21|166.41|169.21|166.41|169.21|166.41|0
1650423350000|2022-04-20 02:55:50|169.08|166.28|169.08|166.28|169.08|166.28|169.08|166.28|0
1650423360000|2022-04-20 02:56:00|169.11|166.31|169.08|166.28|169.11|166.31|169.08|166.28|0
1650423370000|2022-04-20 02:56:10|169.05|166.25|169.08|166.28|169.08|166.28|169.05|166.25|0
1650423380000|2022-04-20 02:56:20|169.11|166.31|169.08|166.28|169.11|166.31|169.08|166.28|0
1650423390000|2022-04-20 02:56:30|169.11|166.31|169.08|166.28|169.11|166.31|169.08|166.28|0
1650423400000|2022-04-20 02:56:40|169.04|166.24|169.01|166.21|169.04|166.24|169.01|166.21|0
1650423410000|2022-04-20 02:56:50|169.08|166.28|169.01|166.21|169.08|166.28|169.01|166.21|0
1650423420000|2022-04-20 02:57:00|168.94|166.14|168.94|166.14|168.94|166.14|168.88|166.08|0
1650423430000|2022-04-20 02:57:10|168.88|166.08|168.88|166.08|168.88|166.08|168.88|166.08|0
1650423440000|2022-04-20 02:57:20|168.81|166.01|168.88|166.08|168.88|166.08|168.81|166.01|0
1650423450000|2022-04-20 02:57:30|168.81|166.01|168.88|166.08|168.94|166.14|168.81|166.01|0
1650423460000|2022-04-20 02:57:40|168.94|166.14|168.94|166.14|169.01|166.21|168.94|166.14|0
1650423470000|2022-04-20 02:57:50|168.91|166.11|168.88|166.08|168.91|166.11|168.88|166.08|0
1650423480000|2022-04-20 02:58:00|168.81|166.01|168.81|166.01|168.81|166.01|168.81|166.01|0
1650423490000|2022-04-20 02:58:10|168.88|166.08|168.88|166.08|168.88|166.08|168.88|166.08|0
1650423510000|2022-04-20 02:58:30|168.94|166.14|168.94|166.14|168.94|166.14|168.94|166.14|0
1650423520000|2022-04-20 02:58:40|169.01|166.21|168.94|166.14|169.01|166.21|168.94|166.14|0
1650423530000|2022-04-20 02:58:50|168.98|166.18|169.01|166.21|169.01|166.21|168.98|166.18|0
1650423540000|2022-04-20 02:59:00|168.94|166.14|168.94|166.14|168.94|166.14|168.94|166.14|0
1650423550000|2022-04-20 02:59:10|169.01|166.21|168.94|166.14|169.04|166.24|168.94|166.14|0
1650423560000|2022-04-20 02:59:20|168.91|166.11|168.94|166.14|168.94|166.14|168.91|166.11|0
1650423570000|2022-04-20 02:59:30|168.88|166.08|168.88|166.08|168.88|166.08|168.88|166.08|0
1650423580000|2022-04-20 02:59:40|168.81|166.01|168.74|165.94|168.81|166.01|168.74|165.94|0
1650423590000|2022-04-20 02:59:50|168.78|165.98|168.81|166.01|168.81|166.01|168.78|165.98|0
1650423600000|2022-04-20 03:00:00|168.74|165.94|168.68|165.88|168.74|165.94|168.68|165.88|0
1650423610000|2022-04-20 03:00:10|168.74|165.94|168.68|165.88|168.74|165.94|168.68|165.88|0
1650423620000|2022-04-20 03:00:20|168.48|165.68|168.48|165.68|168.48|165.68|168.48|165.68|0
1650423630000|2022-04-20 03:00:30|168.51|165.71|168.41|165.61|168.51|165.71|168.41|165.61|0
1650423640000|2022-04-20 03:00:40|168.38|165.58|168.34|165.54|168.41|165.61|168.34|165.54|0
1650423650000|2022-04-20 03:00:50|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1650423660000|2022-04-20 03:01:00|168.21|165.41|168.41|165.61|168.41|165.61|168.21|165.41|0
1650423670000|2022-04-20 03:01:10|168.48|165.68|168.48|165.68|168.48|165.68|168.41|165.61|0
1650423680000|2022-04-20 03:01:20|168.44|165.64|168.41|165.61|168.48|165.68|168.41|165.61|0
1650423690000|2022-04-20 03:01:30|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650423700000|2022-04-20 03:01:40|168.38|165.58|168.34|165.54|168.41|165.61|168.34|165.54|0
1650423710000|2022-04-20 03:01:50|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1650423720000|2022-04-20 03:02:00|168.34|165.54|168.34|165.54|168.34|165.54|168.31|165.51|0
1650423730000|2022-04-20 03:02:10|168.28|165.48|168.34|165.54|168.34|165.54|168.28|165.48|0
1650423740000|2022-04-20 03:02:20|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1650423750000|2022-04-20 03:02:30|168.21|165.41|168.28|165.48|168.28|165.48|168.21|165.41|0
1650423760000|2022-04-20 03:02:40|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1650423780000|2022-04-20 03:03:00|168.41|165.61|168.44|165.64|168.44|165.64|168.41|165.61|0
1650423790000|2022-04-20 03:03:10|168.48|165.68|168.51|165.71|168.54|165.74|168.48|165.68|0
1650423800000|2022-04-20 03:03:20|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1650423810000|2022-04-20 03:03:30|168.51|165.71|168.61|165.81|168.61|165.81|168.51|165.71|0
1650423830000|2022-04-20 03:03:50|168.54|165.74|168.61|165.81|168.61|165.81|168.54|165.74|0
1650423840000|2022-04-20 03:04:00|168.58|165.78|168.67|165.87|168.67|165.87|168.58|165.78|0
1650423850000|2022-04-20 03:04:10|168.74|165.94|168.67|165.87|168.74|165.94|168.67|165.87|0
1650423890000|2022-04-20 03:04:50|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1650423900000|2022-04-20 03:05:00|168.58|165.78|168.61|165.81|168.61|165.81|168.58|165.78|0
1650423920000|2022-04-20 03:05:20|168.54|165.74|168.54|165.74|168.58|165.78|168.54|165.74|0
1650423930000|2022-04-20 03:05:30|168.58|165.78|168.47|165.67|168.58|165.78|168.47|165.67|0
1650423940000|2022-04-20 03:05:40|168.44|165.64|168.47|165.67|168.47|165.67|168.44|165.64|0
1650423950000|2022-04-20 03:05:50|168.54|165.74|168.47|165.67|168.54|165.74|168.47|165.67|0
1650423960000|2022-04-20 03:06:00|168.44|165.64|168.61|165.81|168.61|165.81|168.44|165.64|0
1650423970000|2022-04-20 03:06:10|168.54|165.74|168.61|165.81|168.61|165.81|168.54|165.74|0
1650423980000|2022-04-20 03:06:20|168.57|165.77|168.61|165.81|168.61|165.81|168.57|165.77|0
1650423990000|2022-04-20 03:06:30|168.64|165.84|168.54|165.74|168.64|165.84|168.54|165.74|0
1650424000000|2022-04-20 03:06:40|168.51|165.71|168.54|165.74|168.54|165.74|168.51|165.71|0
1650424010000|2022-04-20 03:06:50|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1650424020000|2022-04-20 03:07:00|168.54|165.74|168.41|165.61|168.54|165.74|168.41|165.61|0
1650424030000|2022-04-20 03:07:10|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1650424080000|2022-04-20 03:08:00|168.41|165.61|168.54|165.74|168.54|165.74|168.41|165.61|0
1650424090000|2022-04-20 03:08:10|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1650424100000|2022-04-20 03:08:20|168.67|165.87|168.64|165.84|168.67|165.87|168.64|165.84|0
1650424110000|2022-04-20 03:08:30|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1650424120000|2022-04-20 03:08:40|168.54|165.74|168.57|165.77|168.61|165.81|168.54|165.74|0
1650424130000|2022-04-20 03:08:50|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1650424140000|2022-04-20 03:09:00|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1650424150000|2022-04-20 03:09:10|168.57|165.77|168.61|165.81|168.61|165.81|168.54|165.74|0
1650424160000|2022-04-20 03:09:20|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1650424170000|2022-04-20 03:09:30|168.57|165.77|168.54|165.74|168.57|165.77|168.54|165.74|0
1650424180000|2022-04-20 03:09:40|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1650424190000|2022-04-20 03:09:50|168.51|165.71|168.54|165.74|168.61|165.81|168.51|165.71|0
1650424200000|2022-04-20 03:10:00|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1650424210000|2022-04-20 03:10:10|168.41|165.61|168.41|165.61|168.41|165.61|168.41|165.61|0
1650424260000|2022-04-20 03:11:00|168.44|165.64|168.57|165.77|168.57|165.77|168.44|165.64|0
1650424270000|2022-04-20 03:11:10|168.6|165.8|168.6|165.8|168.6|165.8|168.6|165.8|0
1650424280000|2022-04-20 03:11:20|168.57|165.77|168.64|165.84|168.67|165.87|168.57|165.77|0
1650424290000|2022-04-20 03:11:30|168.6|165.8|168.57|165.77|168.6|165.8|168.57|165.77|0
1650424300000|2022-04-20 03:11:40|168.6|165.8|168.64|165.84|168.64|165.84|168.6|165.8|0
1650424310000|2022-04-20 03:11:50|168.67|165.87|168.67|165.87|168.67|165.87|168.67|165.87|0
1650424320000|2022-04-20 03:12:00|168.74|165.94|168.74|165.94|168.8|166|168.74|165.94|0
1650424330000|2022-04-20 03:12:10|168.8|166|168.8|166|168.8|166|168.8|166|0
1650424340000|2022-04-20 03:12:20|168.77|165.97|168.8|166|168.8|166|168.77|165.97|0
1650424350000|2022-04-20 03:12:30|168.74|165.94|168.8|166|168.8|166|168.74|165.94|0
1650424370000|2022-04-20 03:12:50|168.87|166.07|168.87|166.07|168.87|166.07|168.87|166.07|0
1650424380000|2022-04-20 03:13:00|168.8|166|168.87|166.07|168.87|166.07|168.77|165.97|0
1650424390000|2022-04-20 03:13:10|168.9|166.1|169.14|166.34|169.14|166.34|168.9|166.1|0
1650424400000|2022-04-20 03:13:20|169.2|166.4|169.2|166.4|169.2|166.4|169.2|166.4|0
1650424410000|2022-04-20 03:13:30|169.14|166.34|169.27|166.47|169.27|166.47|169.14|166.34|0
1650424430000|2022-04-20 03:13:50|169.2|166.4|169.2|166.4|169.2|166.4|169.2|166.4|0
1650424440000|2022-04-20 03:14:00|169.27|166.47|169.27|166.47|169.27|166.47|169.24|166.44|0
1650424450000|2022-04-20 03:14:10|169.24|166.44|169.2|166.4|169.24|166.44|169.2|166.4|0
1650424460000|2022-04-20 03:14:20|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1650424470000|2022-04-20 03:14:30|169.2|166.4|169.07|166.27|169.2|166.4|169.07|166.27|0
1650424480000|2022-04-20 03:14:40|168.94|166.14|168.87|166.07|168.94|166.14|168.87|166.07|0
1650424490000|2022-04-20 03:14:50|168.94|166.14|168.87|166.07|168.94|166.14|168.87|166.07|0
1650424500000|2022-04-20 03:15:00|168.84|166.04|168.8|166|168.84|166.04|168.74|165.94|0
1650424510000|2022-04-20 03:15:10|168.87|166.07|168.87|166.07|168.9|166.1|168.87|166.07|0
1650424520000|2022-04-20 03:15:20|168.94|166.14|168.94|166.14|168.94|166.14|168.94|166.14|0
1650424530000|2022-04-20 03:15:30|169|166.2|168.94|166.14|169|166.2|168.94|166.14|0
1650424540000|2022-04-20 03:15:40|169|166.2|169|166.2|169|166.2|169|166.2|0
1650424550000|2022-04-20 03:15:50|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1650424560000|2022-04-20 03:16:00|169|166.2|169|166.2|169|166.2|169|166.2|0
1650424570000|2022-04-20 03:16:10|169.07|166.27|169.14|166.34|169.14|166.34|169.07|166.27|0
1650424580000|2022-04-20 03:16:20|169.13|166.33|169.1|166.3|169.13|166.33|169.1|166.3|0
1650424590000|2022-04-20 03:16:30|169.13|166.33|169.2|166.4|169.27|166.47|169.13|166.33|0
1650424600000|2022-04-20 03:16:40|169.27|166.47|169.27|166.47|169.27|166.47|169.27|166.47|0
1650424610000|2022-04-20 03:16:50|169.24|166.44|169.54|166.74|169.54|166.74|169.24|166.44|0
1650424620000|2022-04-20 03:17:00|169.47|166.67|169.33|166.53|169.47|166.67|169.33|166.53|0
1650424630000|2022-04-20 03:17:10|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1650424640000|2022-04-20 03:17:20|169|166.2|168.93|166.13|169.07|166.27|168.93|166.13|0
1650424650000|2022-04-20 03:17:30|169|166.2|169.07|166.27|169.07|166.27|169|166.2|0
1650424660000|2022-04-20 03:17:40|169.13|166.33|169.13|166.33|169.13|166.33|169.13|166.33|0
1650424670000|2022-04-20 03:17:50|169.1|166.3|169|166.2|169.1|166.3|169|166.2|0
1650424680000|2022-04-20 03:18:00|169.07|166.27|169.07|166.27|169.07|166.27|169|166.2|0
1650424690000|2022-04-20 03:18:10|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1650424700000|2022-04-20 03:18:20|169.13|166.33|169.2|166.4|169.2|166.4|169.13|166.33|0
1650424710000|2022-04-20 03:18:30|169.24|166.44|169.24|166.44|169.24|166.44|169.24|166.44|0
1650424720000|2022-04-20 03:18:40|169.2|166.4|169.17|166.37|169.2|166.4|169.13|166.33|0
1650424730000|2022-04-20 03:18:50|169.13|166.33|169.1|166.3|169.13|166.33|169.1|166.3|0
1650424740000|2022-04-20 03:19:00|169.13|166.33|169.13|166.33|169.13|166.33|169.07|166.27|0
1650424750000|2022-04-20 03:19:10|169.17|166.37|169.17|166.37|169.2|166.4|169.13|166.33|0
1650424760000|2022-04-20 03:19:20|169.13|166.33|169.13|166.33|169.13|166.33|169.13|166.33|0
1650424770000|2022-04-20 03:19:30|169.17|166.37|169.13|166.33|169.2|166.4|169.13|166.33|0
1650424780000|2022-04-20 03:19:40|169.07|166.27|169|166.2|169.07|166.27|169|166.2|0
1650424790000|2022-04-20 03:19:50|168.93|166.13|169|166.2|169|166.2|168.93|166.13|0
1650424800000|2022-04-20 03:20:00|168.93|166.13|168.93|166.13|168.93|166.13|168.93|166.13|0
1650424810000|2022-04-20 03:20:10|169|166.2|169|166.2|169|166.2|169|166.2|0
1650424820000|2022-04-20 03:20:20|168.93|166.13|168.97|166.17|168.97|166.17|168.93|166.13|0
1650424830000|2022-04-20 03:20:30|168.93|166.13|168.97|166.17|168.97|166.17|168.93|166.13|0
1650424840000|2022-04-20 03:20:40|168.93|166.13|169|166.2|169|166.2|168.93|166.13|0
1650424850000|2022-04-20 03:20:50|168.93|166.13|169|166.2|169.07|166.27|168.93|166.13|0
1650424860000|2022-04-20 03:21:00|168.93|166.13|168.93|166.13|168.97|166.17|168.93|166.13|0
1650424880000|2022-04-20 03:21:20|169|166.2|169.07|166.27|169.07|166.27|169|166.2|0
1650424890000|2022-04-20 03:21:30|169.03|166.23|169.07|166.27|169.07|166.27|169.03|166.23|0
1650424900000|2022-04-20 03:21:40|169|166.2|169|166.2|169|166.2|169|166.2|0
1650424910000|2022-04-20 03:21:50|168.93|166.13|169.07|166.27|169.07|166.27|168.93|166.13|0
1650424920000|2022-04-20 03:22:00|169.03|166.23|169|166.2|169.03|166.23|169|166.2|0
1650424930000|2022-04-20 03:22:10|168.97|166.17|169|166.2|169|166.2|168.93|166.13|0
1650424940000|2022-04-20 03:22:20|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1650424950000|2022-04-20 03:22:30|168.87|166.07|168.87|166.07|168.87|166.07|168.87|166.07|0
1650424970000|2022-04-20 03:22:50|168.8|166|168.67|165.87|168.8|166|168.67|165.87|0
1650424980000|2022-04-20 03:23:00|168.73|165.93|168.6|165.8|168.73|165.93|168.6|165.8|0
1650424990000|2022-04-20 03:23:10|168.73|165.93|168.73|165.93|168.73|165.93|168.73|165.93|0
1650425000000|2022-04-20 03:23:20|168.67|165.87|168.63|165.83|168.67|165.87|168.63|165.83|0
1650425010000|2022-04-20 03:23:30|168.67|165.87|168.67|165.87|168.67|165.87|168.63|165.83|0
1650425020000|2022-04-20 03:23:40|168.8|166|169|166.2|169|166.2|168.8|166|0
1650425030000|2022-04-20 03:23:50|168.93|166.13|168.8|166|168.93|166.13|168.8|166|0
1650425040000|2022-04-20 03:24:00|168.77|165.97|168.8|166|168.8|166|168.77|165.97|0
1650425050000|2022-04-20 03:24:10|168.73|165.93|168.86|166.06|168.87|166.07|168.73|165.93|0
1650425060000|2022-04-20 03:24:20|168.8|166|168.8|166|168.8|166|168.8|166|0
1650425070000|2022-04-20 03:24:30|168.73|165.93|168.73|165.93|168.73|165.93|168.73|165.93|0
1650425080000|2022-04-20 03:24:40|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1650425100000|2022-04-20 03:25:00|168.8|166|168.86|166.06|168.86|166.06|168.8|166|0
1650425110000|2022-04-20 03:25:10|168.8|166|168.8|166|168.8|166|168.73|165.93|0
1650425120000|2022-04-20 03:25:20|168.73|165.93|168.8|166|168.86|166.06|168.73|165.93|0
1650425130000|2022-04-20 03:25:30|168.77|165.97|168.66|165.86|168.8|166|168.66|165.86|0
1650425140000|2022-04-20 03:25:40|168.6|165.8|168.73|165.93|168.73|165.93|168.53|165.73|0
1650425150000|2022-04-20 03:25:50|168.66|165.86|168.73|165.93|168.73|165.93|168.66|165.86|0
1650425160000|2022-04-20 03:26:00|168.7|165.9|168.73|165.93|168.73|165.93|168.66|165.86|0
1650425170000|2022-04-20 03:26:10|168.66|165.86|168.77|165.97|168.8|166|168.66|165.86|0
1650425180000|2022-04-20 03:26:20|168.8|166|168.8|166|168.83|166.03|168.8|166|0
1650425190000|2022-04-20 03:26:30|168.77|165.97|168.8|166|168.8|166|168.77|165.97|0
1650425200000|2022-04-20 03:26:40|168.86|166.06|168.8|166|168.86|166.06|168.8|166|0
1650425220000|2022-04-20 03:27:00|168.77|165.97|168.8|166|168.86|166.06|168.77|165.97|0
1650425240000|2022-04-20 03:27:20|168.73|165.93|168.8|166|168.8|166|168.73|165.93|0
1650425250000|2022-04-20 03:27:30|168.73|165.93|168.73|165.93|168.73|165.93|168.73|165.93|0
1650425260000|2022-04-20 03:27:40|168.66|165.86|168.66|165.86|168.66|165.86|168.66|165.86|0
1650425270000|2022-04-20 03:27:50|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1650425280000|2022-04-20 03:28:00|168.6|165.8|168.6|165.8|168.6|165.8|168.6|165.8|0
1650425290000|2022-04-20 03:28:10|168.73|165.93|168.73|165.93|168.73|165.93|168.73|165.93|0
1650425310000|2022-04-20 03:28:30|168.8|166|168.73|165.93|168.8|166|168.73|165.93|0
1650425320000|2022-04-20 03:28:40|168.66|165.86|168.66|165.86|168.66|165.86|168.66|165.86|0
1650425330000|2022-04-20 03:28:50|168.63|165.83|168.63|165.83|168.63|165.83|168.63|165.83|0
1650425340000|2022-04-20 03:29:00|168.6|165.8|168.6|165.8|168.6|165.8|168.56|165.76|0
1650425350000|2022-04-20 03:29:10|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1650425360000|2022-04-20 03:29:20|168.46|165.66|168.4|165.6|168.46|165.66|168.4|165.6|0
1650425370000|2022-04-20 03:29:30|168.46|165.66|168.46|165.66|168.5|165.7|168.43|165.63|0
1650425380000|2022-04-20 03:29:40|168.53|165.73|168.53|165.73|168.56|165.76|168.53|165.73|0
1650425390000|2022-04-20 03:29:50|168.6|165.8|168.6|165.8|168.6|165.8|168.6|165.8|0
1650425400000|2022-04-20 03:30:00|168.53|165.73|168.8|166|168.8|166|168.53|165.73|0
1650425410000|2022-04-20 03:30:10|168.86|166.06|168.83|166.03|168.86|166.06|168.8|166|0
1650425420000|2022-04-20 03:30:20|168.86|166.06|168.76|165.96|168.86|166.06|168.76|165.96|0
1650425430000|2022-04-20 03:30:30|168.8|166|168.86|166.06|168.86|166.06|168.8|166|0
1650425440000|2022-04-20 03:30:40|168.9|166.1|168.86|166.06|168.9|166.1|168.86|166.06|0
1650425450000|2022-04-20 03:30:50|168.9|166.1|168.8|166|168.9|166.1|168.8|166|0
1650425460000|2022-04-20 03:31:00|168.83|166.03|168.8|166|168.83|166.03|168.73|165.93|0
1650425470000|2022-04-20 03:31:10|168.73|165.93|168.8|166|168.8|166|168.73|165.93|0
1650425480000|2022-04-20 03:31:20|168.76|165.96|168.73|165.93|168.76|165.96|168.73|165.93|0
1650425490000|2022-04-20 03:31:30|168.8|166|168.8|166|168.8|166|168.8|166|0
1650425500000|2022-04-20 03:31:40|168.83|166.03|168.83|166.03|168.83|166.03|168.83|166.03|0
1650425510000|2022-04-20 03:31:50|168.8|166|168.86|166.06|168.86|166.06|168.8|166|0
1650425520000|2022-04-20 03:32:00|168.8|166|168.79|165.99|168.8|166|168.73|165.93|0
1650425530000|2022-04-20 03:32:10|168.93|166.13|168.93|166.13|168.93|166.13|168.86|166.06|0
1650425540000|2022-04-20 03:32:20|168.96|166.16|168.96|166.16|168.96|166.16|168.96|166.16|0
1650425550000|2022-04-20 03:32:30|168.99|166.19|169.06|166.26|169.06|166.26|168.99|166.19|0
1650425560000|2022-04-20 03:32:40|168.96|166.16|168.99|166.19|168.99|166.19|168.96|166.16|0
1650425580000|2022-04-20 03:33:00|169.06|166.26|169.13|166.33|169.13|166.33|169.06|166.26|0
1650425590000|2022-04-20 03:33:10|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1650425600000|2022-04-20 03:33:20|169.13|166.33|169.13|166.33|169.13|166.33|169.13|166.33|0
1650425620000|2022-04-20 03:33:40|169.06|166.26|169.16|166.36|169.26|166.46|169.06|166.26|0
1650425630000|2022-04-20 03:33:50|169.13|166.33|169.16|166.36|169.16|166.36|169.1|166.3|0
1650425640000|2022-04-20 03:34:00|169.19|166.39|169.26|166.46|169.26|166.46|169.19|166.39|0
1650425660000|2022-04-20 03:34:20|169.19|166.39|169.19|166.39|169.19|166.39|169.19|166.39|0
1650425670000|2022-04-20 03:34:30|169.23|166.43|169.23|166.43|169.23|166.43|169.19|166.39|0
1650425680000|2022-04-20 03:34:40|169.19|166.39|169.19|166.39|169.19|166.39|169.19|166.39|0
1650425690000|2022-04-20 03:34:50|169.13|166.33|169.19|166.39|169.19|166.39|169.13|166.33|0
1650425700000|2022-04-20 03:35:00|169.13|166.33|169.06|166.26|169.13|166.33|169.06|166.26|0
1650425710000|2022-04-20 03:35:10|168.99|166.19|168.93|166.13|168.99|166.19|168.93|166.13|0
1650425720000|2022-04-20 03:35:20|168.86|166.06|168.89|166.09|168.89|166.09|168.86|166.06|0
1650425730000|2022-04-20 03:35:30|168.93|166.13|168.93|166.13|168.93|166.13|168.89|166.09|0
1650425740000|2022-04-20 03:35:40|168.86|166.06|168.93|166.13|168.93|166.13|168.86|166.06|0
1650425760000|2022-04-20 03:36:00|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1650425770000|2022-04-20 03:36:10|168.89|166.09|168.93|166.13|168.93|166.13|168.89|166.09|0
1650425780000|2022-04-20 03:36:20|168.96|166.16|168.99|166.19|168.99|166.19|168.93|166.13|0
1650425800000|2022-04-20 03:36:40|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1650425830000|2022-04-20 03:37:10|168.99|166.19|168.99|166.19|168.99|166.19|168.99|166.19|0
1650425860000|2022-04-20 03:37:40|168.96|166.16|168.96|166.16|168.96|166.16|168.96|166.16|0
1650425870000|2022-04-20 03:37:50|168.93|166.13|168.99|166.19|168.99|166.19|168.93|166.13|0
1650425890000|2022-04-20 03:38:10|168.93|166.13|168.93|166.13|168.93|166.13|168.93|166.13|0
1650425920000|2022-04-20 03:38:40|168.89|166.09|168.89|166.09|168.89|166.09|168.89|166.09|0
1650425930000|2022-04-20 03:38:50|168.93|166.13|168.93|166.13|168.93|166.13|168.93|166.13|0
1650425940000|2022-04-20 03:39:00|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1650425950000|2022-04-20 03:39:10|168.89|166.09|168.79|165.99|168.89|166.09|168.79|165.99|0
1650425960000|2022-04-20 03:39:20|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1650425970000|2022-04-20 03:39:30|168.92|166.12|168.86|166.06|168.92|166.12|168.86|166.06|0
1650425980000|2022-04-20 03:39:40|168.79|165.99|168.73|165.93|168.79|165.99|168.73|165.93|0
1650425990000|2022-04-20 03:39:50|168.72|165.92|168.72|165.92|168.72|165.92|168.72|165.92|0
1650426000000|2022-04-20 03:40:00|168.79|165.99|168.92|166.12|168.92|166.12|168.76|165.96|0
1650426010000|2022-04-20 03:40:10|168.79|165.99|168.79|165.99|168.79|165.99|168.79|165.99|0
1650426020000|2022-04-20 03:40:20|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1650426060000|2022-04-20 03:41:00|168.79|165.99|168.72|165.92|168.79|165.99|168.72|165.92|0
1650426080000|2022-04-20 03:41:20|168.79|165.99|168.79|165.99|168.79|165.99|168.79|165.99|0
1650426100000|2022-04-20 03:41:40|168.86|166.06|168.89|166.09|168.89|166.09|168.86|166.06|0
1650426110000|2022-04-20 03:41:50|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1650426130000|2022-04-20 03:42:10|168.92|166.12|168.99|166.19|168.99|166.19|168.92|166.12|0
1650426150000|2022-04-20 03:42:30|168.92|166.12|168.89|166.09|168.92|166.12|168.89|166.09|0
1650426160000|2022-04-20 03:42:40|168.92|166.12|168.92|166.12|168.92|166.12|168.92|166.12|0
1650426190000|2022-04-20 03:43:10|168.99|166.19|168.92|166.12|168.99|166.19|168.92|166.12|0
1650426250000|2022-04-20 03:44:10|168.99|166.19|168.92|166.12|168.99|166.19|168.92|166.12|0
1650426260000|2022-04-20 03:44:20|168.96|166.16|168.92|166.12|168.96|166.16|168.92|166.12|0
1650426280000|2022-04-20 03:44:40|168.99|166.19|168.99|166.19|168.99|166.19|168.99|166.19|0
1650426290000|2022-04-20 03:44:50|168.92|166.12|168.92|166.12|168.92|166.12|168.92|166.12|0
1650426310000|2022-04-20 03:45:10|169.06|166.26|169.09|166.29|169.09|166.29|169.06|166.26|0
1650426320000|2022-04-20 03:45:20|169.06|166.26|168.99|166.19|169.06|166.26|168.99|166.19|0
1650426330000|2022-04-20 03:45:30|168.92|166.12|168.92|166.12|168.92|166.12|168.92|166.12|0
1650426340000|2022-04-20 03:45:40|168.89|166.09|168.86|166.06|168.89|166.09|168.86|166.06|0
1650426350000|2022-04-20 03:45:50|168.92|166.12|168.92|166.12|168.92|166.12|168.92|166.12|0
1650426360000|2022-04-20 03:46:00|168.99|166.19|168.99|166.19|168.99|166.19|168.92|166.12|0
1650426370000|2022-04-20 03:46:10|168.96|166.16|168.92|166.12|168.96|166.16|168.92|166.12|0
1650426380000|2022-04-20 03:46:20|168.99|166.19|168.99|166.19|168.99|166.19|168.99|166.19|0
1650426400000|2022-04-20 03:46:40|168.92|166.12|168.99|166.19|168.99|166.19|168.92|166.12|0
1650426410000|2022-04-20 03:46:50|168.92|166.12|168.92|166.12|168.92|166.12|168.92|166.12|0
1650426420000|2022-04-20 03:47:00|168.86|166.06|168.85|166.05|168.92|166.12|168.85|166.05|0
1650426430000|2022-04-20 03:47:10|168.92|166.12|168.92|166.12|168.92|166.12|168.92|166.12|0
1650426440000|2022-04-20 03:47:20|168.89|166.09|168.92|166.12|168.92|166.12|168.89|166.09|0
1650426450000|2022-04-20 03:47:30|168.99|166.19|168.99|166.19|168.99|166.19|168.99|166.19|0
1650426460000|2022-04-20 03:47:40|168.92|166.12|168.92|166.12|168.92|166.12|168.92|166.12|0
1650426470000|2022-04-20 03:47:50|168.89|166.09|168.92|166.12|168.92|166.12|168.89|166.09|0
1650426480000|2022-04-20 03:48:00|168.99|166.19|168.92|166.12|168.99|166.19|168.92|166.12|0
1650426490000|2022-04-20 03:48:10|168.89|166.09|168.89|166.09|168.89|166.09|168.89|166.09|0
1650426500000|2022-04-20 03:48:20|168.85|166.05|168.79|165.99|168.85|166.05|168.79|165.99|0
1650426510000|2022-04-20 03:48:30|168.82|166.02|168.79|165.99|168.85|166.05|168.79|165.99|0
1650426520000|2022-04-20 03:48:40|168.82|166.02|168.79|165.99|168.82|166.02|168.69|165.89|0
1650426530000|2022-04-20 03:48:50|168.72|165.92|168.72|165.92|168.72|165.92|168.72|165.92|0
1650426540000|2022-04-20 03:49:00|168.69|165.89|168.79|165.99|168.79|165.99|168.65|165.85|0
1650426550000|2022-04-20 03:49:10|168.72|165.92|168.79|165.99|168.79|165.99|168.72|165.92|0
1650426560000|2022-04-20 03:49:20|168.72|165.92|168.65|165.85|168.72|165.92|168.65|165.85|0
1650426600000|2022-04-20 03:50:00|168.59|165.79|168.65|165.85|168.65|165.85|168.59|165.79|0
1650426610000|2022-04-20 03:50:10|168.62|165.82|168.59|165.79|168.62|165.82|168.59|165.79|0
1650426660000|2022-04-20 03:51:00|168.65|165.85|168.32|165.52|168.65|165.85|168.32|165.52|0
1650426670000|2022-04-20 03:51:10|168.25|165.45|168.19|165.39|168.25|165.45|168.19|165.39|0
1650426680000|2022-04-20 03:51:20|168.12|165.32|168.12|165.32|168.12|165.32|168.12|165.32|0
1650426710000|2022-04-20 03:51:50|168.06|165.26|168.12|165.32|168.12|165.32|168.06|165.26|0
1650426720000|2022-04-20 03:52:00|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1650426770000|2022-04-20 03:52:50|168.12|165.32|168.12|165.32|168.12|165.32|168.12|165.32|0
1650426780000|2022-04-20 03:53:00|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1650426790000|2022-04-20 03:53:10|168.09|165.29|168.09|165.29|168.09|165.29|168.09|165.29|0
1650426800000|2022-04-20 03:53:20|168.12|165.32|168.05|165.25|168.12|165.32|168.05|165.25|0
1650426810000|2022-04-20 03:53:30|167.99|165.19|167.86|165.06|167.99|165.19|167.86|165.06|0
1650426820000|2022-04-20 03:53:40|167.82|165.02|167.86|165.06|167.86|165.06|167.79|164.99|0
1650426830000|2022-04-20 03:53:50|167.79|164.99|167.86|165.06|167.86|165.06|167.79|164.99|0
1650426840000|2022-04-20 03:54:00|167.89|165.09|167.79|164.99|167.89|165.09|167.79|164.99|0
1650426850000|2022-04-20 03:54:10|167.86|165.06|167.79|164.99|167.86|165.06|167.79|164.99|0
1650426860000|2022-04-20 03:54:20|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1650426870000|2022-04-20 03:54:30|167.79|164.99|167.72|164.92|167.79|164.99|167.72|164.92|0
1650426880000|2022-04-20 03:54:40|167.79|164.99|167.72|164.92|167.79|164.99|167.72|164.92|0
1650426890000|2022-04-20 03:54:50|167.66|164.86|167.79|164.99|167.79|164.99|167.66|164.86|0
1650426900000|2022-04-20 03:55:00|167.86|165.06|167.79|164.99|167.86|165.06|167.79|164.99|0
1650426910000|2022-04-20 03:55:10|167.82|165.02|167.79|164.99|167.82|165.02|167.79|164.99|0
1650426930000|2022-04-20 03:55:30|167.72|164.92|167.72|164.92|167.79|164.99|167.72|164.92|0
1650426950000|2022-04-20 03:55:50|167.79|164.99|167.79|164.99|167.79|164.99|167.79|164.99|0
1650426960000|2022-04-20 03:56:00|167.85|165.05|167.79|164.99|167.85|165.05|167.79|164.99|0
1650426990000|2022-04-20 03:56:30|167.72|164.92|167.79|164.99|167.79|164.99|167.72|164.92|0
1650427000000|2022-04-20 03:56:40|167.76|164.96|167.85|165.05|167.85|165.05|167.76|164.96|0
1650427040000|2022-04-20 03:57:20|167.89|165.09|167.92|165.12|167.92|165.12|167.89|165.09|0
1650427050000|2022-04-20 03:57:30|167.99|165.19|167.99|165.19|167.99|165.19|167.99|165.19|0
1650427080000|2022-04-20 03:58:00|167.92|165.12|167.99|165.19|167.99|165.19|167.92|165.12|0
1650427090000|2022-04-20 03:58:10|167.92|165.12|167.92|165.12|167.92|165.12|167.85|165.05|0
1650427100000|2022-04-20 03:58:20|167.85|165.05|167.92|165.12|167.92|165.12|167.85|165.05|0
1650427110000|2022-04-20 03:58:30|167.89|165.09|167.85|165.05|167.92|165.12|167.85|165.05|0
1650427120000|2022-04-20 03:58:40|167.89|165.09|167.92|165.12|167.92|165.12|167.89|165.09|0
1650427130000|2022-04-20 03:58:50|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1650427140000|2022-04-20 03:59:00|167.79|164.99|167.79|164.99|167.79|164.99|167.79|164.99|0
1650427150000|2022-04-20 03:59:10|167.72|164.92|167.72|164.92|167.79|164.99|167.72|164.92|0
1650427170000|2022-04-20 03:59:30|167.79|164.99|167.79|164.99|167.79|164.99|167.79|164.99|0
1650427180000|2022-04-20 03:59:40|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1650427190000|2022-04-20 03:59:50|167.65|164.85|167.65|164.85|167.65|164.85|167.65|164.85|0
1650427200000|2022-04-20 04:00:00|167.59|164.79|167.65|164.85|167.65|164.85|167.52|164.72|0
1650427210000|2022-04-20 04:00:10|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1650427220000|2022-04-20 04:00:20|167.79|164.99|167.72|164.92|167.79|164.99|167.72|164.92|0
1650427250000|2022-04-20 04:00:50|167.75|164.95|167.75|164.95|167.75|164.95|167.75|164.95|0
1650427260000|2022-04-20 04:01:00|167.72|164.92|167.79|164.99|167.79|164.99|167.72|164.92|0
1650427280000|2022-04-20 04:01:20|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1650427300000|2022-04-20 04:01:40|167.92|165.12|167.85|165.05|167.92|165.12|167.85|165.05|0
1650427310000|2022-04-20 04:01:50|167.89|165.09|167.85|165.05|167.89|165.09|167.85|165.05|0
1650427320000|2022-04-20 04:02:00|167.92|165.12|167.85|165.05|167.92|165.12|167.85|165.05|0
1650427330000|2022-04-20 04:02:10|167.79|164.99|167.79|164.99|167.79|164.99|167.79|164.99|0
1650427340000|2022-04-20 04:02:20|167.85|165.05|167.92|165.12|167.92|165.12|167.85|165.05|0
1650427390000|2022-04-20 04:03:10|167.98|165.18|168.05|165.25|168.05|165.25|167.98|165.18|0
1650427420000|2022-04-20 04:03:40|167.98|165.18|168.05|165.25|168.12|165.32|167.98|165.18|0
1650427430000|2022-04-20 04:03:50|168.08|165.28|168.05|165.25|168.12|165.32|168.05|165.25|0
1650427440000|2022-04-20 04:04:00|168.12|165.32|168.12|165.32|168.12|165.32|168.12|165.32|0
1650427450000|2022-04-20 04:04:10|168.08|165.28|168.12|165.32|168.12|165.32|168.08|165.28|0
1650427460000|2022-04-20 04:04:20|168.08|165.28|168.05|165.25|168.08|165.28|168.05|165.25|0
1650427470000|2022-04-20 04:04:30|168.08|165.28|168.05|165.25|168.08|165.28|168.05|165.25|0
1650427480000|2022-04-20 04:04:40|168.12|165.32|168.05|165.25|168.12|165.32|168.05|165.25|0
1650427490000|2022-04-20 04:04:50|168.12|165.32|168.08|165.28|168.12|165.32|168.05|165.25|0
1650427500000|2022-04-20 04:05:00|168.12|165.32|168.05|165.25|168.12|165.32|168.05|165.25|0
1650427510000|2022-04-20 04:05:10|168.08|165.28|168.05|165.25|168.08|165.28|168.05|165.25|0
1650427520000|2022-04-20 04:05:20|168.12|165.32|168.05|165.25|168.12|165.32|168.05|165.25|0
1650427540000|2022-04-20 04:05:40|167.98|165.18|167.98|165.18|167.98|165.18|167.92|165.12|0
1650427550000|2022-04-20 04:05:50|167.92|165.12|167.92|165.12|167.92|165.12|167.92|165.12|0
1650427560000|2022-04-20 04:06:00|167.98|165.18|167.92|165.12|167.98|165.18|167.92|165.12|0
1650427570000|2022-04-20 04:06:10|167.95|165.15|167.92|165.12|167.95|165.15|167.92|165.12|0
1650427580000|2022-04-20 04:06:20|167.98|165.18|167.98|165.18|167.98|165.18|167.98|165.18|0
1650427590000|2022-04-20 04:06:30|167.92|165.12|167.92|165.12|167.92|165.12|167.92|165.12|0
1650427600000|2022-04-20 04:06:40|167.95|165.15|167.98|165.18|167.98|165.18|167.95|165.15|0
1650427620000|2022-04-20 04:07:00|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1650427630000|2022-04-20 04:07:10|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1650427640000|2022-04-20 04:07:20|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1650427670000|2022-04-20 04:07:50|168.11|165.31|168.11|165.31|168.11|165.31|168.08|165.28|0
1650427680000|2022-04-20 04:08:00|168.05|165.25|168.11|165.31|168.11|165.31|168.05|165.25|0
1650427700000|2022-04-20 04:08:20|168.05|165.25|168.11|165.31|168.11|165.31|168.05|165.25|0
1650427710000|2022-04-20 04:08:30|168.08|165.28|168.11|165.31|168.11|165.31|168.08|165.28|0
1650427720000|2022-04-20 04:08:40|168.08|165.28|168.05|165.25|168.08|165.28|168.05|165.25|0
1650427750000|2022-04-20 04:09:10|167.98|165.18|167.98|165.18|168.02|165.22|167.98|165.18|0
1650427760000|2022-04-20 04:09:20|168.02|165.22|167.98|165.18|168.02|165.22|167.98|165.18|0
1650427780000|2022-04-20 04:09:40|168.02|165.22|168.02|165.22|168.02|165.22|168.02|165.22|0
1650427790000|2022-04-20 04:09:50|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1650427800000|2022-04-20 04:10:00|167.98|165.18|168.05|165.25|168.05|165.25|167.98|165.18|0
1650427810000|2022-04-20 04:10:10|168.02|165.22|167.98|165.18|168.02|165.22|167.98|165.18|0
1650427840000|2022-04-20 04:10:40|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1650427860000|2022-04-20 04:11:00|168.11|165.31|168.05|165.25|168.11|165.31|168.05|165.25|0
1650427870000|2022-04-20 04:11:10|168.11|165.31|168.11|165.31|168.11|165.31|168.11|165.31|0
1650427880000|2022-04-20 04:11:20|168.18|165.38|168.18|165.38|168.18|165.38|168.18|165.38|0
1650427890000|2022-04-20 04:11:30|168.21|165.41|168.25|165.45|168.25|165.45|168.21|165.41|0
1650427910000|2022-04-20 04:11:50|168.38|165.58|168.38|165.58|168.38|165.58|168.38|165.58|0
1650427920000|2022-04-20 04:12:00|168.31|165.51|168.31|165.51|168.31|165.51|168.31|165.51|0
1650427930000|2022-04-20 04:12:10|168.38|165.58|168.44|165.64|168.44|165.64|168.38|165.58|0
1650427940000|2022-04-20 04:12:20|168.58|165.78|168.44|165.64|168.58|165.78|168.44|165.64|0
1650428020000|2022-04-20 04:13:40|168.38|165.58|168.38|165.58|168.38|165.58|168.38|165.58|0
1650428030000|2022-04-20 04:13:50|168.31|165.51|168.38|165.58|168.38|165.58|168.31|165.51|0
1650428040000|2022-04-20 04:14:00|168.35|165.55|168.31|165.51|168.35|165.55|168.31|165.51|0
1650428050000|2022-04-20 04:14:10|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1650428060000|2022-04-20 04:14:20|168.31|165.51|168.31|165.51|168.31|165.51|168.31|165.51|0
1650428090000|2022-04-20 04:14:50|168.28|165.48|168.24|165.44|168.31|165.51|168.24|165.44|0
1650428110000|2022-04-20 04:15:10|168.18|165.38|168.18|165.38|168.18|165.38|168.18|165.38|0
1650428120000|2022-04-20 04:15:20|168.24|165.44|168.21|165.41|168.24|165.44|168.18|165.38|0
1650428130000|2022-04-20 04:15:30|168.18|165.38|168.18|165.38|168.18|165.38|168.18|165.38|0
1650428140000|2022-04-20 04:15:40|168.11|165.31|168.18|165.38|168.18|165.38|168.11|165.31|0
1650428210000|2022-04-20 04:16:50|168.24|165.44|168.18|165.38|168.24|165.44|168.18|165.38|0
1650428230000|2022-04-20 04:17:10|168.11|165.31|168.15|165.35|168.18|165.38|168.11|165.31|0
1650428240000|2022-04-20 04:17:20|168.18|165.38|168.18|165.38|168.18|165.38|168.18|165.38|0
1650428250000|2022-04-20 04:17:30|168.11|165.31|168.11|165.31|168.11|165.31|168.11|165.31|0
1650428260000|2022-04-20 04:17:40|168.18|165.38|168.18|165.38|168.18|165.38|168.18|165.38|0
1650428290000|2022-04-20 04:18:10|168.11|165.31|168.11|165.31|168.11|165.31|168.11|165.31|0
1650428330000|2022-04-20 04:18:50|168.18|165.38|168.18|165.38|168.18|165.38|168.18|165.38|0
1650428350000|2022-04-20 04:19:10|168.21|165.41|168.18|165.38|168.21|165.41|168.18|165.38|0
1650428390000|2022-04-20 04:19:50|168.24|165.44|168.31|165.51|168.31|165.51|168.24|165.44|0
1650428410000|2022-04-20 04:20:10|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1650428420000|2022-04-20 04:20:20|168.21|165.41|168.21|165.41|168.21|165.41|168.21|165.41|0
1650428430000|2022-04-20 04:20:30|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1650428440000|2022-04-20 04:20:40|168.31|165.51|168.37|165.57|168.37|165.57|168.31|165.51|0
1650428450000|2022-04-20 04:20:50|168.44|165.64|168.44|165.64|168.44|165.64|168.44|165.64|0
1650428460000|2022-04-20 04:21:00|168.37|165.57|168.51|165.71|168.51|165.71|168.37|165.57|0
1650428480000|2022-04-20 04:21:20|168.44|165.64|168.37|165.57|168.44|165.64|168.37|165.57|0
1650428490000|2022-04-20 04:21:30|168.31|165.51|168.31|165.51|168.31|165.51|168.31|165.51|0
1650428500000|2022-04-20 04:21:40|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1650428510000|2022-04-20 04:21:50|168.28|165.48|168.31|165.51|168.31|165.51|168.24|165.44|0
1650428540000|2022-04-20 04:22:20|168.37|165.57|168.37|165.57|168.37|165.57|168.37|165.57|0
1650428550000|2022-04-20 04:22:30|168.31|165.51|168.31|165.51|168.31|165.51|168.31|165.51|0
1650428590000|2022-04-20 04:23:10|168.24|165.44|168.31|165.51|168.31|165.51|168.24|165.44|0
1650428610000|2022-04-20 04:23:30|168.28|165.48|168.31|165.51|168.31|165.51|168.28|165.48|0
1650428640000|2022-04-20 04:24:00|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1650428650000|2022-04-20 04:24:10|168.31|165.51|168.27|165.47|168.31|165.51|168.27|165.47|0
1650428660000|2022-04-20 04:24:20|168.31|165.51|168.31|165.51|168.31|165.51|168.31|165.51|0
1650428670000|2022-04-20 04:24:30|168.24|165.44|168.17|165.37|168.24|165.44|168.17|165.37|0
1650428680000|2022-04-20 04:24:40|168.21|165.41|168.21|165.41|168.21|165.41|168.21|165.41|0
1650428690000|2022-04-20 04:24:50|168.24|165.44|168.17|165.37|168.24|165.44|168.17|165.37|0
1650428710000|2022-04-20 04:25:10|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1650428720000|2022-04-20 04:25:20|168.31|165.51|168.31|165.51|168.31|165.51|168.31|165.51|0
1650428730000|2022-04-20 04:25:30|168.24|165.44|168.31|165.51|168.31|165.51|168.24|165.44|0
1650428740000|2022-04-20 04:25:40|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1650428760000|2022-04-20 04:26:00|168.21|165.41|168.17|165.37|168.21|165.41|168.17|165.37|0
1650428770000|2022-04-20 04:26:10|168.14|165.34|168.17|165.37|168.17|165.37|168.14|165.34|0
1650428790000|2022-04-20 04:26:30|168.11|165.31|168.11|165.31|168.11|165.31|168.11|165.31|0
1650428820000|2022-04-20 04:27:00|168.07|165.27|168.04|165.24|168.11|165.31|168.04|165.24|0
1650428830000|2022-04-20 04:27:10|167.97|165.17|168.04|165.24|168.04|165.24|167.97|165.17|0
1650428850000|2022-04-20 04:27:30|168.11|165.31|168.11|165.31|168.11|165.31|168.11|165.31|0
1650428860000|2022-04-20 04:27:40|168.07|165.27|168.04|165.24|168.07|165.27|168.04|165.24|0
1650428890000|2022-04-20 04:28:10|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1650428910000|2022-04-20 04:28:30|167.91|165.11|167.91|165.11|167.91|165.11|167.91|165.11|0
1650428920000|2022-04-20 04:28:40|168.11|165.31|168.11|165.31|168.11|165.31|168.11|165.31|0
1650428950000|2022-04-20 04:29:10|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1650428970000|2022-04-20 04:29:30|168.11|165.31|168.11|165.31|168.11|165.31|168.11|165.31|0
1650428980000|2022-04-20 04:29:40|168.04|165.24|168.04|165.24|168.04|165.24|168.04|165.24|0
1650429020000|2022-04-20 04:30:20|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1650429030000|2022-04-20 04:30:30|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1650429090000|2022-04-20 04:31:30|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1650429100000|2022-04-20 04:31:40|168.04|165.24|168.07|165.27|168.1|165.3|168.04|165.24|0
1650429110000|2022-04-20 04:31:50|168.04|165.24|168.04|165.24|168.04|165.24|168.04|165.24|0
1650429130000|2022-04-20 04:32:10|168.07|165.27|168.04|165.24|168.07|165.27|168.04|165.24|0
1650429140000|2022-04-20 04:32:20|167.97|165.17|168.04|165.24|168.04|165.24|167.97|165.17|0
1650429180000|2022-04-20 04:33:00|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1650429210000|2022-04-20 04:33:30|167.94|165.14|167.94|165.14|167.94|165.14|167.94|165.14|0
1650429220000|2022-04-20 04:33:40|167.97|165.17|167.9|165.1|167.97|165.17|167.9|165.1|0
1650429230000|2022-04-20 04:33:50|167.97|165.17|167.94|165.14|167.97|165.17|167.94|165.14|0
1650429240000|2022-04-20 04:34:00|167.9|165.1|167.97|165.17|167.97|165.17|167.9|165.1|0
1650429250000|2022-04-20 04:34:10|167.94|165.14|167.97|165.17|167.97|165.17|167.94|165.14|0
1650429260000|2022-04-20 04:34:20|167.94|165.14|167.9|165.1|167.97|165.17|167.9|165.1|0
1650429290000|2022-04-20 04:34:50|167.94|165.14|167.94|165.14|167.94|165.14|167.94|165.14|0
1650429300000|2022-04-20 04:35:00|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1650429320000|2022-04-20 04:35:20|167.84|165.04|167.77|164.97|167.84|165.04|167.77|164.97|0
1650429340000|2022-04-20 04:35:40|167.84|165.04|167.84|165.04|167.87|165.07|167.84|165.04|0
1650429360000|2022-04-20 04:36:00|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1650429380000|2022-04-20 04:36:20|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1650429390000|2022-04-20 04:36:30|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1650429400000|2022-04-20 04:36:40|167.87|165.07|167.84|165.04|167.87|165.07|167.84|165.04|0
1650429410000|2022-04-20 04:36:50|167.9|165.1|167.84|165.04|167.9|165.1|167.84|165.04|0
1650429480000|2022-04-20 04:38:00|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1650429500000|2022-04-20 04:38:20|167.94|165.14|167.97|165.17|167.97|165.17|167.94|165.14|0
1650429510000|2022-04-20 04:38:30|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1650429520000|2022-04-20 04:38:40|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1650429530000|2022-04-20 04:38:50|167.9|165.1|167.97|165.17|167.97|165.17|167.9|165.1|0
1650429540000|2022-04-20 04:39:00|168.03|165.23|168.03|165.23|168.03|165.23|168.03|165.23|0
1650429550000|2022-04-20 04:39:10|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1650429610000|2022-04-20 04:40:10|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1650429620000|2022-04-20 04:40:20|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1650429630000|2022-04-20 04:40:30|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1650429640000|2022-04-20 04:40:40|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1650429650000|2022-04-20 04:40:50|167.94|165.14|167.9|165.1|167.94|165.14|167.9|165.1|0
1650429670000|2022-04-20 04:41:10|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1650429680000|2022-04-20 04:41:20|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1650429720000|2022-04-20 04:42:00|167.87|165.07|167.83|165.03|167.87|165.07|167.83|165.03|0
1650429730000|2022-04-20 04:42:10|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1650429750000|2022-04-20 04:42:30|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1650429780000|2022-04-20 04:43:00|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1650429800000|2022-04-20 04:43:20|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1650429820000|2022-04-20 04:43:40|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1650429850000|2022-04-20 04:44:10|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1650429860000|2022-04-20 04:44:20|167.93|165.13|167.93|165.13|167.93|165.13|167.93|165.13|0
1650429870000|2022-04-20 04:44:30|167.9|165.1|167.83|165.03|167.9|165.1|167.83|165.03|0
1650429920000|2022-04-20 04:45:20|167.77|164.97|167.77|164.97|167.77|164.97|167.77|164.97|0
1650429960000|2022-04-20 04:46:00|167.83|165.03|167.77|164.97|167.83|165.03|167.77|164.97|0
1650429980000|2022-04-20 04:46:20|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1650430020000|2022-04-20 04:47:00|167.9|165.1|167.83|165.03|167.9|165.1|167.83|165.03|0
1650430030000|2022-04-20 04:47:10|167.87|165.07|167.83|165.03|167.87|165.07|167.83|165.03|0
1650430040000|2022-04-20 04:47:20|167.87|165.07|167.87|165.07|167.87|165.07|167.87|165.07|0
1650430050000|2022-04-20 04:47:30|167.83|165.03|167.83|165.03|167.83|165.03|167.83|165.03|0
1650430070000|2022-04-20 04:47:50|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1650430080000|2022-04-20 04:48:00|167.96|165.16|167.9|165.1|167.96|165.16|167.9|165.1|0
1650430090000|2022-04-20 04:48:10|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1650430100000|2022-04-20 04:48:20|168|165.2|168|165.2|168|165.2|168|165.2|0
1650430120000|2022-04-20 04:48:40|168.03|165.23|168.1|165.3|168.1|165.3|168.03|165.23|0
1650430130000|2022-04-20 04:48:50|168.06|165.26|168.03|165.23|168.06|165.26|168.03|165.23|0
1650430140000|2022-04-20 04:49:00|168.1|165.3|168.03|165.23|168.1|165.3|168.03|165.23|0
1650430150000|2022-04-20 04:49:10|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1650430160000|2022-04-20 04:49:20|168.03|165.23|168.03|165.23|168.03|165.23|168.03|165.23|0
1650430170000|2022-04-20 04:49:30|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1650430180000|2022-04-20 04:49:40|168.03|165.23|167.96|165.16|168.03|165.23|167.96|165.16|0
1650430200000|2022-04-20 04:50:00|168.03|165.23|167.96|165.16|168.03|165.23|167.96|165.16|0
1650430230000|2022-04-20 04:50:30|168.03|165.23|168.03|165.23|168.03|165.23|168.03|165.23|0
1650430240000|2022-04-20 04:50:40|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1650430250000|2022-04-20 04:50:50|168.23|165.43|168.23|165.43|168.23|165.43|168.2|165.4|0
1650430260000|2022-04-20 04:51:00|168.29|165.49|168.23|165.43|168.29|165.49|168.23|165.43|0
1650430270000|2022-04-20 04:51:10|168.29|165.49|168.36|165.56|168.36|165.56|168.29|165.49|0
1650430290000|2022-04-20 04:51:30|168.43|165.63|168.43|165.63|168.43|165.63|168.43|165.63|0
1650430300000|2022-04-20 04:51:40|168.4|165.6|168.43|165.63|168.43|165.63|168.4|165.6|0
1650430310000|2022-04-20 04:51:50|168.36|165.56|168.36|165.56|168.36|165.56|168.29|165.49|0
1650430320000|2022-04-20 04:52:00|168.43|165.63|168.36|165.56|168.43|165.63|168.36|165.56|0
1650430340000|2022-04-20 04:52:20|168.43|165.63|168.36|165.56|168.43|165.63|168.36|165.56|0
1650430380000|2022-04-20 04:53:00|168.33|165.53|168.29|165.49|168.33|165.53|168.29|165.49|0
1650430400000|2022-04-20 04:53:20|168.36|165.56|168.36|165.56|168.36|165.56|168.29|165.49|0
1650430410000|2022-04-20 04:53:30|168.29|165.49|168.36|165.56|168.36|165.56|168.29|165.49|0
1650430420000|2022-04-20 04:53:40|168.43|165.63|168.36|165.56|168.43|165.63|168.36|165.56|0
1650430430000|2022-04-20 04:53:50|168.39|165.59|168.33|165.53|168.39|165.59|168.33|165.53|0
1650430440000|2022-04-20 04:54:00|168.29|165.49|168.29|165.49|168.36|165.56|168.29|165.49|0
1650430450000|2022-04-20 04:54:10|168.26|165.46|168.23|165.43|168.26|165.46|168.23|165.43|0
1650430490000|2022-04-20 04:54:50|168.29|165.49|168.23|165.43|168.29|165.49|168.23|165.43|0
1650430500000|2022-04-20 04:55:00|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1650430520000|2022-04-20 04:55:20|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1650430530000|2022-04-20 04:55:30|168.16|165.36|168.16|165.36|168.16|165.36|168.16|165.36|0
1650430540000|2022-04-20 04:55:40|168.19|165.39|168.23|165.43|168.23|165.43|168.19|165.39|0
1650430550000|2022-04-20 04:55:50|168.29|165.49|168.36|165.56|168.36|165.56|168.29|165.49|0
1650430560000|2022-04-20 04:56:00|168.39|165.59|168.36|165.56|168.39|165.59|168.36|165.56|0
1650430570000|2022-04-20 04:56:10|168.29|165.49|168.23|165.43|168.29|165.49|168.23|165.43|0
1650430600000|2022-04-20 04:56:40|168.19|165.39|168.23|165.43|168.23|165.43|168.19|165.39|0
1650430610000|2022-04-20 04:56:50|168.29|165.49|168.23|165.43|168.29|165.49|168.23|165.43|0
1650430620000|2022-04-20 04:57:00|168.29|165.49|168.29|165.49|168.29|165.49|168.26|165.46|0
1650430640000|2022-04-20 04:57:20|168.26|165.46|168.19|165.39|168.26|165.46|168.19|165.39|0
1650430650000|2022-04-20 04:57:30|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1650430670000|2022-04-20 04:57:50|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1650430690000|2022-04-20 04:58:10|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1650430750000|2022-04-20 04:59:10|168.22|165.42|168.22|165.42|168.22|165.42|168.22|165.42|0
1650430760000|2022-04-20 04:59:20|168.16|165.36|168.22|165.42|168.22|165.42|168.16|165.36|0
1650430800000|2022-04-20 05:00:00|168.29|165.49|168.19|165.39|168.29|165.49|168.19|165.39|0
1650430810000|2022-04-20 05:00:10|168.16|165.36|167.89|165.09|168.16|165.36|167.89|165.09|0
1650430820000|2022-04-20 05:00:20|167.83|165.03|168.03|165.23|168.03|165.23|167.83|165.03|0
1650430830000|2022-04-20 05:00:30|168.16|165.36|168.16|165.36|168.16|165.36|168.09|165.29|0
1650430840000|2022-04-20 05:00:40|168.19|165.39|168.49|165.69|168.49|165.69|168.19|165.39|0
1650430850000|2022-04-20 05:00:50|168.42|165.62|168.42|165.62|168.42|165.62|168.36|165.56|0
1650430860000|2022-04-20 05:01:00|168.36|165.56|168.29|165.49|168.36|165.56|168.29|165.49|0
1650430870000|2022-04-20 05:01:10|168.33|165.53|168.42|165.62|168.42|165.62|168.33|165.53|0
1650430880000|2022-04-20 05:01:20|168.49|165.69|168.56|165.76|168.56|165.76|168.49|165.69|0
1650430890000|2022-04-20 05:01:30|168.62|165.82|168.69|165.89|168.69|165.89|168.62|165.82|0
1650430900000|2022-04-20 05:01:40|168.62|165.82|168.62|165.82|168.62|165.82|168.59|165.79|0
1650430910000|2022-04-20 05:01:50|168.69|165.89|168.69|165.89|168.69|165.89|168.69|165.89|0
1650430920000|2022-04-20 05:02:00|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1650430930000|2022-04-20 05:02:10|168.69|165.89|169.22|166.42|169.22|166.42|168.69|165.89|0
1650430940000|2022-04-20 05:02:20|169.16|166.36|169.16|166.36|169.19|166.39|169.16|166.36|0
1650430950000|2022-04-20 05:02:30|169.22|166.42|169.22|166.42|169.22|166.42|169.16|166.36|0
1650430960000|2022-04-20 05:02:40|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1650430970000|2022-04-20 05:02:50|169.22|166.42|169.09|166.29|169.22|166.42|169.09|166.29|0
1650430980000|2022-04-20 05:03:00|169.02|166.22|169.15|166.35|169.15|166.35|169.02|166.22|0
1650431000000|2022-04-20 05:03:20|169.09|166.29|168.95|166.15|169.09|166.29|168.95|166.15|0
1650431010000|2022-04-20 05:03:30|169.02|166.22|169.06|166.26|169.06|166.26|169.02|166.22|0
1650431020000|2022-04-20 05:03:40|169.09|166.29|169.22|166.42|169.22|166.42|169.09|166.29|0
1650431040000|2022-04-20 05:04:00|169.15|166.35|169.15|166.35|169.15|166.35|169.09|166.29|0
1650431060000|2022-04-20 05:04:20|169.09|166.29|169.09|166.29|169.09|166.29|169.09|166.29|0
1650431070000|2022-04-20 05:04:30|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1650431080000|2022-04-20 05:04:40|169.09|166.29|169.09|166.29|169.09|166.29|169.09|166.29|0
1650431090000|2022-04-20 05:04:50|169.15|166.35|169.15|166.35|169.15|166.35|169.15|166.35|0
1650431100000|2022-04-20 05:05:00|169.02|166.22|168.82|166.02|169.02|166.22|168.82|166.02|0
1650431110000|2022-04-20 05:05:10|168.75|165.95|168.69|165.89|168.75|165.95|168.69|165.89|0
1650431120000|2022-04-20 05:05:20|168.66|165.86|168.69|165.89|168.69|165.89|168.66|165.86|0
1650431130000|2022-04-20 05:05:30|168.75|165.95|168.89|166.09|168.89|166.09|168.75|165.95|0
1650431140000|2022-04-20 05:05:40|168.75|165.95|168.82|166.02|168.82|166.02|168.75|165.95|0
1650431150000|2022-04-20 05:05:50|168.75|165.95|168.82|166.02|168.82|166.02|168.75|165.95|0
1650431160000|2022-04-20 05:06:00|168.75|165.95|168.89|166.09|168.89|166.09|168.75|165.95|0
1650431180000|2022-04-20 05:06:20|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1650431190000|2022-04-20 05:06:30|169.02|166.22|169.02|166.22|169.09|166.29|169.02|166.22|0
1650431200000|2022-04-20 05:06:40|168.95|166.15|169.02|166.22|169.02|166.22|168.95|166.15|0
1650431210000|2022-04-20 05:06:50|168.99|166.19|168.95|166.15|168.99|166.19|168.95|166.15|0
1650431220000|2022-04-20 05:07:00|168.89|166.09|168.95|166.15|168.95|166.15|168.89|166.09|0
1650431230000|2022-04-20 05:07:10|169.02|166.22|169.09|166.29|169.09|166.29|169.02|166.22|0
1650431240000|2022-04-20 05:07:20|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1650431250000|2022-04-20 05:07:30|169.15|166.35|169.02|166.22|169.15|166.35|169.02|166.22|0
1650431280000|2022-04-20 05:08:00|168.89|166.09|168.89|166.09|168.89|166.09|168.89|166.09|0
1650431290000|2022-04-20 05:08:10|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1650431300000|2022-04-20 05:08:20|168.89|166.09|168.89|166.09|168.89|166.09|168.89|166.09|0
1650431310000|2022-04-20 05:08:30|168.75|165.95|168.75|165.95|168.75|165.95|168.72|165.92|0
1650431320000|2022-04-20 05:08:40|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1650431330000|2022-04-20 05:08:50|168.75|165.95|168.82|166.02|168.82|166.02|168.75|165.95|0
1650431340000|2022-04-20 05:09:00|168.89|166.09|168.89|166.09|168.89|166.09|168.85|166.05|0
1650431350000|2022-04-20 05:09:10|169.02|166.22|168.95|166.15|169.02|166.22|168.95|166.15|0
1650431360000|2022-04-20 05:09:20|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1650431370000|2022-04-20 05:09:30|168.95|166.15|168.89|166.09|168.95|166.15|168.89|166.09|0
1650431380000|2022-04-20 05:09:40|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1650431390000|2022-04-20 05:09:50|168.89|166.09|168.89|166.09|168.95|166.15|168.89|166.09|0
1650431400000|2022-04-20 05:10:00|168.95|166.15|168.89|166.09|168.95|166.15|168.89|166.09|0
1650431410000|2022-04-20 05:10:10|168.95|166.15|168.95|166.15|169.02|166.22|168.95|166.15|0
1650431420000|2022-04-20 05:10:20|168.89|166.09|168.95|166.15|168.95|166.15|168.89|166.09|0
1650431440000|2022-04-20 05:10:40|168.88|166.08|168.95|166.15|169.02|166.22|168.88|166.08|0
1650431450000|2022-04-20 05:10:50|169.02|166.22|169.08|166.28|169.08|166.28|169.02|166.22|0
1650431470000|2022-04-20 05:11:10|169.12|166.32|169.22|166.42|169.22|166.42|169.12|166.32|0
1650431480000|2022-04-20 05:11:20|169.15|166.35|169.15|166.35|169.15|166.35|169.15|166.35|0
1650431490000|2022-04-20 05:11:30|169.08|166.28|169.02|166.22|169.08|166.28|169.02|166.22|0
1650431500000|2022-04-20 05:11:40|169.08|166.28|169.08|166.28|169.08|166.28|169.08|166.28|0
1650431510000|2022-04-20 05:11:50|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1650431520000|2022-04-20 05:12:00|168.88|166.08|168.79|165.99|168.88|166.08|168.79|165.99|0
1650431530000|2022-04-20 05:12:10|168.75|165.95|168.82|166.02|168.82|166.02|168.75|165.95|0
1650431540000|2022-04-20 05:12:20|168.88|166.08|168.82|166.02|168.88|166.08|168.82|166.02|0
1650431550000|2022-04-20 05:12:30|168.88|166.08|168.88|166.08|168.88|166.08|168.88|166.08|0
1650431560000|2022-04-20 05:12:40|168.95|166.15|168.95|166.15|169.02|166.22|168.95|166.15|0
1650431570000|2022-04-20 05:12:50|168.88|166.08|168.88|166.08|168.88|166.08|168.88|166.08|0
1650431580000|2022-04-20 05:13:00|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1650431590000|2022-04-20 05:13:10|169.02|166.22|168.99|166.19|169.02|166.22|168.99|166.19|0
1650431600000|2022-04-20 05:13:20|168.95|166.15|168.88|166.08|168.95|166.15|168.88|166.08|0
1650431620000|2022-04-20 05:13:40|168.92|166.12|168.92|166.12|168.92|166.12|168.92|166.12|0
1650431630000|2022-04-20 05:13:50|168.88|166.08|168.88|166.08|168.92|166.12|168.88|166.08|0
1650431640000|2022-04-20 05:14:00|168.92|166.12|168.95|166.15|168.95|166.15|168.88|166.08|0
1650431650000|2022-04-20 05:14:10|168.88|166.08|169.02|166.22|169.02|166.22|168.88|166.08|0
1650431660000|2022-04-20 05:14:20|169.08|166.28|169.08|166.28|169.08|166.28|169.08|166.28|0
1650431670000|2022-04-20 05:14:30|169.02|166.22|168.95|166.15|169.02|166.22|168.95|166.15|0
1650431680000|2022-04-20 05:14:40|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1650431690000|2022-04-20 05:14:50|168.88|166.08|168.88|166.08|168.95|166.15|168.88|166.08|0
1650431700000|2022-04-20 05:15:00|168.85|166.05|168.85|166.05|168.85|166.05|168.85|166.05|0
1650431710000|2022-04-20 05:15:10|168.88|166.08|168.82|166.02|168.95|166.15|168.82|166.02|0
1650431720000|2022-04-20 05:15:20|168.75|165.95|168.75|165.95|168.82|166.02|168.75|165.95|0
1650431730000|2022-04-20 05:15:30|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1650431760000|2022-04-20 05:16:00|168.75|165.95|168.75|165.95|168.75|165.95|168.75|165.95|0
1650431770000|2022-04-20 05:16:10|168.68|165.88|168.68|165.88|168.68|165.88|168.68|165.88|0
1650431780000|2022-04-20 05:16:20|168.75|165.95|168.75|165.95|168.75|165.95|168.75|165.95|0
1650431790000|2022-04-20 05:16:30|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1650431800000|2022-04-20 05:16:40|169.08|166.28|169.15|166.35|169.15|166.35|169.08|166.28|0
1650431810000|2022-04-20 05:16:50|169.22|166.42|169.02|166.22|169.22|166.42|169.02|166.22|0
1650431820000|2022-04-20 05:17:00|168.95|166.15|169.02|166.22|169.02|166.22|168.95|166.15|0
1650431830000|2022-04-20 05:17:10|169.08|166.28|169.15|166.35|169.15|166.35|169.08|166.28|0
1650431850000|2022-04-20 05:17:30|169.08|166.28|169.15|166.35|169.15|166.35|169.08|166.28|0
1650431860000|2022-04-20 05:17:40|169.08|166.28|169.08|166.28|169.08|166.28|169.08|166.28|0
1650431870000|2022-04-20 05:17:50|169.02|166.22|169.01|166.21|169.02|166.22|168.98|166.18|0
1650431880000|2022-04-20 05:18:00|169.08|166.28|169.08|166.28|169.08|166.28|169.08|166.28|0
1650431890000|2022-04-20 05:18:10|169.01|166.21|169.01|166.21|169.08|166.28|169.01|166.21|0
1650431900000|2022-04-20 05:18:20|169.08|166.28|169.15|166.35|169.15|166.35|169.08|166.28|0
1650431910000|2022-04-20 05:18:30|169.21|166.41|169.18|166.38|169.21|166.41|169.18|166.38|0
1650431920000|2022-04-20 05:18:40|169.15|166.35|169.15|166.35|169.21|166.41|169.15|166.35|0
1650431930000|2022-04-20 05:18:50|169.08|166.28|169.08|166.28|169.08|166.28|169.08|166.28|0
1650431940000|2022-04-20 05:19:00|169.15|166.35|169.15|166.35|169.15|166.35|169.15|166.35|0
1650431950000|2022-04-20 05:19:10|169.08|166.28|169.15|166.35|169.15|166.35|169.08|166.28|0
1650431960000|2022-04-20 05:19:20|169.21|166.41|169.15|166.35|169.21|166.41|169.15|166.35|0
1650431970000|2022-04-20 05:19:30|169.21|166.41|169.28|166.48|169.28|166.48|169.21|166.41|0
1650431980000|2022-04-20 05:19:40|169.21|166.41|169.28|166.48|169.28|166.48|169.21|166.41|0
1650431990000|2022-04-20 05:19:50|169.25|166.45|169.28|166.48|169.28|166.48|169.25|166.45|0
1650432000000|2022-04-20 05:20:00|169.25|166.45|169.21|166.41|169.25|166.45|169.21|166.41|0
1650432010000|2022-04-20 05:20:10|169.28|166.48|169.28|166.48|169.35|166.55|169.28|166.48|0
1650432030000|2022-04-20 05:20:30|169.21|166.41|169.21|166.41|169.21|166.41|169.21|166.41|0
1650432050000|2022-04-20 05:20:50|169.15|166.35|169.21|166.41|169.21|166.41|169.15|166.35|0
1650432060000|2022-04-20 05:21:00|169.18|166.38|169.21|166.41|169.21|166.41|169.15|166.35|0
1650432070000|2022-04-20 05:21:10|169.28|166.48|169.35|166.55|169.35|166.55|169.28|166.48|0
1650432080000|2022-04-20 05:21:20|169.28|166.48|169.28|166.48|169.31|166.51|169.28|166.48|0
1650432090000|2022-04-20 05:21:30|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650432100000|2022-04-20 05:21:40|169.28|166.48|169.31|166.51|169.31|166.51|169.28|166.48|0
1650432110000|2022-04-20 05:21:50|169.35|166.55|169.35|166.55|169.35|166.55|169.28|166.48|0
1650432120000|2022-04-20 05:22:00|169.41|166.61|169.48|166.68|169.48|166.68|169.41|166.61|0
1650432130000|2022-04-20 05:22:10|169.41|166.61|169.41|166.61|169.41|166.61|169.41|166.61|0
1650432140000|2022-04-20 05:22:20|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1650432150000|2022-04-20 05:22:30|169.48|166.68|169.45|166.65|169.48|166.68|169.45|166.65|0
1650432160000|2022-04-20 05:22:40|169.48|166.68|169.61|166.81|169.61|166.81|169.48|166.68|0
1650432170000|2022-04-20 05:22:50|169.75|166.95|169.68|166.88|169.75|166.95|169.68|166.88|0
1650432180000|2022-04-20 05:23:00|169.75|166.95|169.75|166.95|169.75|166.95|169.75|166.95|0
1650432190000|2022-04-20 05:23:10|169.68|166.88|169.61|166.81|169.68|166.88|169.61|166.81|0
1650432200000|2022-04-20 05:23:20|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1650432210000|2022-04-20 05:23:30|169.48|166.68|169.48|166.68|169.48|166.68|169.41|166.61|0
1650432230000|2022-04-20 05:23:50|169.41|166.61|169.41|166.61|169.41|166.61|169.41|166.61|0
1650432240000|2022-04-20 05:24:00|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1650432250000|2022-04-20 05:24:10|169.41|166.61|169.41|166.61|169.41|166.61|169.41|166.61|0
1650432260000|2022-04-20 05:24:20|169.35|166.55|169.31|166.51|169.35|166.55|169.31|166.51|0
1650432270000|2022-04-20 05:24:30|169.35|166.55|169.41|166.61|169.41|166.61|169.35|166.55|0
1650432280000|2022-04-20 05:24:40|169.35|166.55|169.38|166.58|169.41|166.61|169.35|166.55|0
1650432290000|2022-04-20 05:24:50|169.35|166.55|169.45|166.65|169.45|166.65|169.35|166.55|0
1650432300000|2022-04-20 05:25:00|169.41|166.61|169.48|166.68|169.48|166.68|169.41|166.61|0
1650432320000|2022-04-20 05:25:20|169.51|166.71|169.55|166.75|169.55|166.75|169.51|166.71|0
1650432330000|2022-04-20 05:25:30|169.58|166.78|169.61|166.81|169.61|166.81|169.58|166.78|0
1650432350000|2022-04-20 05:25:50|169.68|166.88|169.68|166.88|169.75|166.95|169.68|166.88|0
1650432360000|2022-04-20 05:26:00|169.75|166.95|169.55|166.75|169.75|166.95|169.55|166.75|0
1650432380000|2022-04-20 05:26:20|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1650432390000|2022-04-20 05:26:30|169.41|166.61|169.41|166.61|169.45|166.65|169.41|166.61|0
1650432400000|2022-04-20 05:26:40|169.48|166.68|169.55|166.75|169.55|166.75|169.48|166.68|0
1650432410000|2022-04-20 05:26:50|169.48|166.68|169.45|166.65|169.48|166.68|169.45|166.65|0
1650432420000|2022-04-20 05:27:00|169.41|166.61|169.34|166.54|169.41|166.61|169.34|166.54|0
1650432430000|2022-04-20 05:27:10|169.41|166.61|169.28|166.48|169.41|166.61|169.28|166.48|0
1650432440000|2022-04-20 05:27:20|169.34|166.54|169.38|166.58|169.38|166.58|169.34|166.54|0
1650432450000|2022-04-20 05:27:30|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1650432460000|2022-04-20 05:27:40|169.41|166.61|169.48|166.68|169.48|166.68|169.41|166.61|0
1650432470000|2022-04-20 05:27:50|169.41|166.61|169.48|166.68|169.48|166.68|169.41|166.61|0
1650432480000|2022-04-20 05:28:00|169.51|166.71|169.54|166.74|169.54|166.74|169.51|166.71|0
1650432490000|2022-04-20 05:28:10|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1650432500000|2022-04-20 05:28:20|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1650432510000|2022-04-20 05:28:30|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1650432520000|2022-04-20 05:28:40|169.51|166.71|169.54|166.74|169.54|166.74|169.51|166.71|0
1650432530000|2022-04-20 05:28:50|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1650432540000|2022-04-20 05:29:00|169.41|166.61|169.34|166.54|169.41|166.61|169.34|166.54|0
1650432550000|2022-04-20 05:29:10|169.41|166.61|169.41|166.61|169.41|166.61|169.41|166.61|0
1650432560000|2022-04-20 05:29:20|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1650432570000|2022-04-20 05:29:30|169.38|166.58|169.34|166.54|169.38|166.58|169.34|166.54|0
1650432590000|2022-04-20 05:29:50|169.41|166.61|169.41|166.61|169.41|166.61|169.41|166.61|0
1650432600000|2022-04-20 05:30:00|169.38|166.58|169.34|166.54|169.38|166.58|169.34|166.54|0
1650432610000|2022-04-20 05:30:10|169.28|166.48|169.28|166.48|169.28|166.48|169.28|166.48|0
1650432620000|2022-04-20 05:30:20|169.24|166.44|169.21|166.41|169.24|166.44|169.21|166.41|0
1650432630000|2022-04-20 05:30:30|169.18|166.38|169.14|166.34|169.21|166.41|169.14|166.34|0
1650432640000|2022-04-20 05:30:40|169.08|166.28|169.08|166.28|169.08|166.28|168.94|166.14|0
1650432650000|2022-04-20 05:30:50|169.14|166.34|169.08|166.28|169.14|166.34|169.08|166.28|0
1650432660000|2022-04-20 05:31:00|169.01|166.21|169.01|166.21|169.01|166.21|169.01|166.21|0
1650432670000|2022-04-20 05:31:10|168.94|166.14|168.94|166.14|168.94|166.14|168.88|166.08|0
1650432690000|2022-04-20 05:31:30|168.88|166.08|168.88|166.08|168.88|166.08|168.88|166.08|0
1650432700000|2022-04-20 05:31:40|168.81|166.01|168.81|166.01|168.81|166.01|168.81|166.01|0
1650432710000|2022-04-20 05:31:50|168.88|166.08|169.04|166.24|169.04|166.24|168.88|166.08|0
1650432720000|2022-04-20 05:32:00|169.01|166.21|169.08|166.28|169.08|166.28|169.01|166.21|0
1650432730000|2022-04-20 05:32:10|169.01|166.21|169.04|166.24|169.08|166.28|169.01|166.21|0
1650432740000|2022-04-20 05:32:20|169.01|166.21|169.01|166.21|169.01|166.21|169.01|166.21|0
1650432750000|2022-04-20 05:32:30|169.08|166.28|169.08|166.28|169.08|166.28|169.08|166.28|0
1650432760000|2022-04-20 05:32:40|169.14|166.34|169.01|166.21|169.14|166.34|169.01|166.21|0
1650432770000|2022-04-20 05:32:50|169.08|166.28|169.08|166.28|169.08|166.28|169.01|166.21|0
1650432780000|2022-04-20 05:33:00|169.04|166.24|169.08|166.28|169.08|166.28|169.01|166.21|0
1650432790000|2022-04-20 05:33:10|169.11|166.31|169.14|166.34|169.14|166.34|169.07|166.27|0
1650432800000|2022-04-20 05:33:20|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1650432810000|2022-04-20 05:33:30|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1650432820000|2022-04-20 05:33:40|169.11|166.31|169.21|166.41|169.21|166.41|169.11|166.31|0
1650432830000|2022-04-20 05:33:50|169.14|166.34|169.21|166.41|169.21|166.41|169.14|166.34|0
1650432840000|2022-04-20 05:34:00|169.14|166.34|169.21|166.41|169.21|166.41|169.14|166.34|0
1650432850000|2022-04-20 05:34:10|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1650432880000|2022-04-20 05:34:40|169.21|166.41|169.21|166.41|169.21|166.41|169.21|166.41|0
1650432890000|2022-04-20 05:34:50|169.27|166.47|169.27|166.47|169.34|166.54|169.27|166.47|0
1650432900000|2022-04-20 05:35:00|169.34|166.54|169.41|166.61|169.41|166.61|169.34|166.54|0
1650432930000|2022-04-20 05:35:30|169.47|166.67|169.47|166.67|169.47|166.67|169.47|166.67|0
1650432940000|2022-04-20 05:35:40|169.54|166.74|169.54|166.74|169.54|166.74|169.47|166.67|0
1650432960000|2022-04-20 05:36:00|169.47|166.67|169.47|166.67|169.47|166.67|169.47|166.67|0
1650432970000|2022-04-20 05:36:10|169.41|166.61|169.34|166.54|169.41|166.61|169.34|166.54|0
1650432980000|2022-04-20 05:36:20|169.27|166.47|169.21|166.41|169.27|166.47|169.21|166.41|0
1650432990000|2022-04-20 05:36:30|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1650433000000|2022-04-20 05:36:40|169.07|166.27|169.21|166.41|169.21|166.41|169.07|166.27|0
1650433010000|2022-04-20 05:36:50|169.14|166.34|169.21|166.41|169.21|166.41|169.14|166.34|0
1650433020000|2022-04-20 05:37:00|169.14|166.34|169.07|166.27|169.21|166.41|169.07|166.27|0
1650433030000|2022-04-20 05:37:10|169.14|166.34|169.21|166.41|169.21|166.41|169.14|166.34|0
1650433040000|2022-04-20 05:37:20|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1650433050000|2022-04-20 05:37:30|169.21|166.41|169.21|166.41|169.21|166.41|169.21|166.41|0
1650433070000|2022-04-20 05:37:50|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1650433080000|2022-04-20 05:38:00|169.21|166.41|169.07|166.27|169.21|166.41|169.07|166.27|0
1650433090000|2022-04-20 05:38:10|169.14|166.34|169.21|166.41|169.21|166.41|169.14|166.34|0
1650433100000|2022-04-20 05:38:20|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1650433110000|2022-04-20 05:38:30|169.07|166.27|169.14|166.34|169.14|166.34|169.07|166.27|0
1650433120000|2022-04-20 05:38:40|169.07|166.27|169.14|166.34|169.14|166.34|169.07|166.27|0
1650433130000|2022-04-20 05:38:50|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1650433140000|2022-04-20 05:39:00|169.01|166.21|169.01|166.21|169.04|166.24|169.01|166.21|0
1650433150000|2022-04-20 05:39:10|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1650433160000|2022-04-20 05:39:20|169.04|166.24|169.04|166.24|169.04|166.24|169.01|166.21|0
1650433170000|2022-04-20 05:39:30|169.07|166.27|169.01|166.21|169.07|166.27|169.01|166.21|0
1650433180000|2022-04-20 05:39:40|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1650433190000|2022-04-20 05:39:50|169.01|166.21|169.07|166.27|169.07|166.27|169.01|166.21|0
1650433200000|2022-04-20 05:40:00|169.04|166.24|169.01|166.21|169.04|166.24|169.01|166.21|0
1650433210000|2022-04-20 05:40:10|168.94|166.14|169.01|166.21|169.01|166.21|168.94|166.14|0
1650433240000|2022-04-20 05:40:40|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1650433250000|2022-04-20 05:40:50|168.94|166.14|168.97|166.17|169|166.2|168.94|166.14|0
1650433260000|2022-04-20 05:41:00|168.94|166.14|168.94|166.14|168.94|166.14|168.87|166.07|0
1650433270000|2022-04-20 05:41:10|168.87|166.07|168.8|166|168.87|166.07|168.8|166|0
1650433280000|2022-04-20 05:41:20|168.74|165.94|168.74|165.94|168.74|165.94|168.67|165.87|0
1650433290000|2022-04-20 05:41:30|168.67|165.87|168.67|165.87|168.67|165.87|168.67|165.87|0
1650433300000|2022-04-20 05:41:40|168.64|165.84|168.61|165.81|168.64|165.84|168.61|165.81|0
1650433310000|2022-04-20 05:41:50|168.67|165.87|168.74|165.94|168.74|165.94|168.67|165.87|0
1650433320000|2022-04-20 05:42:00|168.8|166|168.84|166.04|168.84|166.04|168.74|165.94|0
1650433330000|2022-04-20 05:42:10|168.8|166|168.8|166|168.8|166|168.8|166|0
1650433340000|2022-04-20 05:42:20|168.74|165.94|168.71|165.91|168.74|165.94|168.71|165.91|0
1650433350000|2022-04-20 05:42:30|168.67|165.87|168.71|165.91|168.71|165.91|168.67|165.87|0
1650433360000|2022-04-20 05:42:40|168.74|165.94|168.74|165.94|168.74|165.94|168.74|165.94|0
1650433370000|2022-04-20 05:42:50|168.67|165.87|168.74|165.94|168.74|165.94|168.67|165.87|0
1650433390000|2022-04-20 05:43:10|168.67|165.87|168.67|165.87|168.74|165.94|168.67|165.87|0
1650433400000|2022-04-20 05:43:20|168.71|165.91|168.67|165.87|168.71|165.91|168.67|165.87|0
1650433410000|2022-04-20 05:43:30|168.6|165.8|168.6|165.8|168.6|165.8|168.6|165.8|0
1650433420000|2022-04-20 05:43:40|168.47|165.67|168.54|165.74|168.54|165.74|168.4|165.6|0
1650433430000|2022-04-20 05:43:50|168.6|165.8|168.21|165.41|168.6|165.8|168.21|165.41|0
1650433440000|2022-04-20 05:44:00|168.27|165.47|168.21|165.41|168.27|165.47|168.21|165.41|0
1650433450000|2022-04-20 05:44:10|168.27|165.47|168.24|165.44|168.27|165.47|168.21|165.41|0
1650433460000|2022-04-20 05:44:20|168.27|165.47|168.24|165.44|168.27|165.47|168.24|165.44|0
1650433470000|2022-04-20 05:44:30|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1650433480000|2022-04-20 05:44:40|168.31|165.51|168.31|165.51|168.31|165.51|168.31|165.51|0
1650433490000|2022-04-20 05:44:50|168.34|165.54|168.27|165.47|168.34|165.54|168.27|165.47|0
1650433500000|2022-04-20 05:45:00|168.2|165.4|168.4|165.6|168.4|165.6|168.2|165.4|0
1650433510000|2022-04-20 05:45:10|168.47|165.67|168.47|165.67|168.54|165.74|168.47|165.67|0
1650433520000|2022-04-20 05:45:20|168.44|165.64|168.44|165.64|168.44|165.64|168.44|165.64|0
1650433530000|2022-04-20 05:45:30|168.47|165.67|168.47|165.67|168.54|165.74|168.47|165.67|0
1650433540000|2022-04-20 05:45:40|168.54|165.74|168.6|165.8|168.6|165.8|168.54|165.74|0
1650433550000|2022-04-20 05:45:50|168.57|165.77|168.6|165.8|168.6|165.8|168.54|165.74|0
1650433560000|2022-04-20 05:46:00|168.67|165.87|168.67|165.87|168.67|165.87|168.67|165.87|0
1650433570000|2022-04-20 05:46:10|168.74|165.94|168.67|165.87|168.8|166|168.67|165.87|0
1650433580000|2022-04-20 05:46:20|168.64|165.84|168.6|165.8|168.64|165.84|168.6|165.8|0
1650433610000|2022-04-20 05:46:50|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1650433630000|2022-04-20 05:47:10|168.47|165.67|168.54|165.74|168.54|165.74|168.47|165.67|0
1650433650000|2022-04-20 05:47:30|168.6|165.8|168.6|165.8|168.6|165.8|168.6|165.8|0
1650433660000|2022-04-20 05:47:40|168.54|165.74|168.6|165.8|168.6|165.8|168.54|165.74|0
1650433670000|2022-04-20 05:47:50|168.67|165.87|168.64|165.84|168.67|165.87|168.6|165.8|0
1650433680000|2022-04-20 05:48:00|168.6|165.8|168.6|165.8|168.6|165.8|168.54|165.74|0
1650433690000|2022-04-20 05:48:10|168.54|165.74|168.54|165.74|168.6|165.8|168.54|165.74|0
1650433700000|2022-04-20 05:48:20|168.57|165.77|168.6|165.8|168.6|165.8|168.57|165.77|0
1650433710000|2022-04-20 05:48:30|168.54|165.74|168.6|165.8|168.6|165.8|168.54|165.74|0
1650433720000|2022-04-20 05:48:40|168.64|165.84|168.67|165.87|168.67|165.87|168.64|165.84|0
1650433730000|2022-04-20 05:48:50|168.6|165.8|168.6|165.8|168.6|165.8|168.6|165.8|0
1650433740000|2022-04-20 05:49:00|168.67|165.87|168.6|165.8|168.67|165.87|168.6|165.8|0
1650433750000|2022-04-20 05:49:10|168.64|165.84|168.67|165.87|168.67|165.87|168.64|165.84|0
1650433760000|2022-04-20 05:49:20|168.64|165.84|168.6|165.8|168.64|165.84|168.6|165.8|0
1650433770000|2022-04-20 05:49:30|168.57|165.77|168.6|165.8|168.6|165.8|168.57|165.77|0
1650433780000|2022-04-20 05:49:40|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1650433790000|2022-04-20 05:49:50|168.6|165.8|168.6|165.8|168.6|165.8|168.57|165.77|0
1650433800000|2022-04-20 05:50:00|168.53|165.73|168.47|165.67|168.53|165.73|168.4|165.6|0
1650433810000|2022-04-20 05:50:10|168.5|165.7|168.47|165.67|168.5|165.7|168.47|165.67|0
1650433820000|2022-04-20 05:50:20|168.4|165.6|168.5|165.7|168.5|165.7|168.4|165.6|0
1650433830000|2022-04-20 05:50:30|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1650433850000|2022-04-20 05:50:50|168.5|165.7|168.47|165.67|168.5|165.7|168.47|165.67|0
1650433860000|2022-04-20 05:51:00|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1650433870000|2022-04-20 05:51:10|168.57|165.77|168.6|165.8|168.6|165.8|168.57|165.77|0
1650433880000|2022-04-20 05:51:20|168.67|165.87|168.67|165.87|168.67|165.87|168.67|165.87|0
1650433890000|2022-04-20 05:51:30|168.7|165.9|168.73|165.93|168.73|165.93|168.7|165.9|0
1650433900000|2022-04-20 05:51:40|168.67|165.87|168.6|165.8|168.67|165.87|168.6|165.8|0
1650433910000|2022-04-20 05:51:50|168.67|165.87|168.67|165.87|168.67|165.87|168.67|165.87|0
1650433920000|2022-04-20 05:52:00|168.6|165.8|168.53|165.73|168.6|165.8|168.53|165.73|0
1650433930000|2022-04-20 05:52:10|168.6|165.8|168.6|165.8|168.6|165.8|168.6|165.8|0
1650433940000|2022-04-20 05:52:20|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1650433950000|2022-04-20 05:52:30|168.57|165.77|168.6|165.8|168.6|165.8|168.57|165.77|0
1650433990000|2022-04-20 05:53:10|168.67|165.87|168.67|165.87|168.7|165.9|168.67|165.87|0
1650434000000|2022-04-20 05:53:20|168.6|165.8|168.6|165.8|168.6|165.8|168.6|165.8|0
1650434010000|2022-04-20 05:53:30|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1650434020000|2022-04-20 05:53:40|168.6|165.8|168.53|165.73|168.6|165.8|168.47|165.67|0
1650434040000|2022-04-20 05:54:00|168.6|165.8|168.6|165.8|168.6|165.8|168.53|165.73|0
1650434050000|2022-04-20 05:54:10|168.67|165.87|168.67|165.87|168.67|165.87|168.67|165.87|0
1650434060000|2022-04-20 05:54:20|168.6|165.8|168.6|165.8|168.6|165.8|168.6|165.8|0
1650434080000|2022-04-20 05:54:40|168.67|165.87|168.67|165.87|168.67|165.87|168.67|165.87|0
1650434090000|2022-04-20 05:54:50|168.7|165.9|168.8|166|168.8|166|168.7|165.9|0
1650434100000|2022-04-20 05:55:00|168.6|165.8|168.6|165.8|168.73|165.93|168.6|165.8|0
1650434110000|2022-04-20 05:55:10|168.63|165.83|168.6|165.8|168.63|165.83|168.6|165.8|0
1650434120000|2022-04-20 05:55:20|168.53|165.73|168.47|165.67|168.53|165.73|168.47|165.67|0
1650434130000|2022-04-20 05:55:30|168.53|165.73|168.53|165.73|168.6|165.8|168.53|165.73|0
1650434160000|2022-04-20 05:56:00|168.47|165.67|168.5|165.7|168.5|165.7|168.47|165.67|0
1650434170000|2022-04-20 05:56:10|168.47|165.67|168.53|165.73|168.53|165.73|168.47|165.67|0
1650434180000|2022-04-20 05:56:20|168.6|165.8|168.6|165.8|168.6|165.8|168.6|165.8|0
1650434210000|2022-04-20 05:56:50|168.47|165.67|168.53|165.73|168.53|165.73|168.47|165.67|0
1650434220000|2022-04-20 05:57:00|168.47|165.67|168.47|165.67|168.5|165.7|168.47|165.67|0
1650434230000|2022-04-20 05:57:10|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1650434250000|2022-04-20 05:57:30|168.6|165.8|168.6|165.8|168.6|165.8|168.53|165.73|0
1650434260000|2022-04-20 05:57:40|168.53|165.73|168.6|165.8|168.6|165.8|168.53|165.73|0
1650434270000|2022-04-20 05:57:50|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1650434290000|2022-04-20 05:58:10|168.46|165.66|168.46|165.66|168.46|165.66|168.46|165.66|0
1650434300000|2022-04-20 05:58:20|168.53|165.73|168.46|165.66|168.53|165.73|168.46|165.66|0
1650434320000|2022-04-20 05:58:40|168.53|165.73|168.66|165.86|168.66|165.86|168.53|165.73|0
1650434330000|2022-04-20 05:58:50|168.6|165.8|168.6|165.8|168.63|165.83|168.6|165.8|0
1650434340000|2022-04-20 05:59:00|168.63|165.83|168.63|165.83|168.66|165.86|168.63|165.83|0
1650434350000|2022-04-20 05:59:10|168.6|165.8|168.46|165.66|168.6|165.8|168.46|165.66|0
1650434360000|2022-04-20 05:59:20|168.4|165.6|168.43|165.63|168.43|165.63|168.4|165.6|0
1650434370000|2022-04-20 05:59:30|168.33|165.53|168.3|165.5|168.33|165.53|168.26|165.46|0
1650434380000|2022-04-20 05:59:40|168.33|165.53|168.2|165.4|168.33|165.53|168.2|165.4|0
1650434390000|2022-04-20 05:59:50|168.17|165.37|168.2|165.4|168.2|165.4|168.13|165.33|0
1650434400000|2022-04-20 06:00:00|168.26|165.46|168.2|165.4|168.26|165.46|168.13|165.33|0
1650434410000|2022-04-20 06:00:10|168.13|165.33|168.07|165.27|168.13|165.33|168.07|165.27|0
1650434420000|2022-04-20 06:00:20|168.13|165.33|168.07|165.27|168.2|165.4|168.07|165.27|0
1650434430000|2022-04-20 06:00:30|168.13|165.33|168.13|165.33|168.13|165.33|168.13|165.33|0
1650434440000|2022-04-20 06:00:40|168.17|165.37|168.4|165.6|168.4|165.6|168.17|165.37|0
1650434450000|2022-04-20 06:00:50|168.46|165.66|168.56|165.76|168.56|165.76|168.46|165.66|0
1650434460000|2022-04-20 06:01:00|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1650434470000|2022-04-20 06:01:10|168.5|165.7|168.46|165.66|168.5|165.7|168.46|165.66|0
1650434480000|2022-04-20 06:01:20|168.4|165.6|168.26|165.46|168.4|165.6|168.2|165.4|0
1650434490000|2022-04-20 06:01:30|168.2|165.4|168.23|165.43|168.23|165.43|168.2|165.4|0
1650434500000|2022-04-20 06:01:40|168.2|165.4|168.13|165.33|168.2|165.4|168.13|165.33|0
1650434510000|2022-04-20 06:01:50|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1650434520000|2022-04-20 06:02:00|168.17|165.37|168.06|165.26|168.17|165.37|168.06|165.26|0
1650434530000|2022-04-20 06:02:10|168|165.2|168|165.2|168|165.2|168|165.2|0
1650434540000|2022-04-20 06:02:20|167.93|165.13|168|165.2|168|165.2|167.93|165.13|0
1650434550000|2022-04-20 06:02:30|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1650434560000|2022-04-20 06:02:40|168|165.2|168|165.2|168|165.2|168|165.2|0
1650434570000|2022-04-20 06:02:50|167.93|165.13|168.06|165.26|168.06|165.26|167.93|165.13|0
1650434580000|2022-04-20 06:03:00|168.13|165.33|168.2|165.4|168.2|165.4|168.13|165.33|0
1650434590000|2022-04-20 06:03:10|168.13|165.33|168.13|165.33|168.13|165.33|168.06|165.26|0
1650434600000|2022-04-20 06:03:20|168.2|165.4|168.3|165.5|168.3|165.5|168.2|165.4|0
1650434610000|2022-04-20 06:03:30|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1650434620000|2022-04-20 06:03:40|168.4|165.6|168.53|165.73|168.53|165.73|168.4|165.6|0
1650434630000|2022-04-20 06:03:50|168.46|165.66|168.46|165.66|168.53|165.73|168.4|165.6|0
1650434640000|2022-04-20 06:04:00|168.4|165.6|168.46|165.66|168.46|165.66|168.4|165.6|0
1650434650000|2022-04-20 06:04:10|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1650434660000|2022-04-20 06:04:20|168.5|165.7|168.53|165.73|168.53|165.73|168.5|165.7|0
1650434670000|2022-04-20 06:04:30|168.6|165.8|168.53|165.73|168.6|165.8|168.53|165.73|0
1650434680000|2022-04-20 06:04:40|168.6|165.8|168.59|165.79|168.6|165.8|168.59|165.79|0
1650434700000|2022-04-20 06:05:00|168.53|165.73|168.53|165.73|168.56|165.76|168.53|165.73|0
1650434710000|2022-04-20 06:05:10|168.46|165.66|168.46|165.66|168.46|165.66|168.4|165.6|0
1650434720000|2022-04-20 06:05:20|168.53|165.73|168.5|165.7|168.53|165.73|168.5|165.7|0
1650434730000|2022-04-20 06:05:30|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1650434740000|2022-04-20 06:05:40|168.46|165.66|168.53|165.73|168.53|165.73|168.46|165.66|0
1650434760000|2022-04-20 06:06:00|168.59|165.79|168.99|166.19|168.99|166.19|168.59|165.79|0
1650434770000|2022-04-20 06:06:10|168.93|166.13|168.99|166.19|168.99|166.19|168.93|166.13|0
1650434790000|2022-04-20 06:06:30|168.93|166.13|168.93|166.13|168.93|166.13|168.93|166.13|0
1650434800000|2022-04-20 06:06:40|168.86|166.06|168.99|166.19|168.99|166.19|168.86|166.06|0
1650434810000|2022-04-20 06:06:50|169.06|166.26|168.93|166.13|169.06|166.26|168.86|166.06|0
1650434820000|2022-04-20 06:07:00|169.03|166.23|169.19|166.39|169.19|166.39|169.03|166.23|0
1650434830000|2022-04-20 06:07:10|169.26|166.46|169.13|166.33|169.26|166.46|169.13|166.33|0
1650434840000|2022-04-20 06:07:20|169.06|166.26|169.13|166.33|169.13|166.33|169.06|166.26|0
1650434850000|2022-04-20 06:07:30|169.06|166.26|169.19|166.39|169.26|166.46|169.06|166.26|0
1650434860000|2022-04-20 06:07:40|169.26|166.46|169.13|166.33|169.26|166.46|169.13|166.33|0
1650434870000|2022-04-20 06:07:50|169.06|166.26|169.06|166.26|169.09|166.29|169.06|166.26|0
1650434880000|2022-04-20 06:08:00|169.13|166.33|169.13|166.33|169.13|166.33|169.13|166.33|0
1650434890000|2022-04-20 06:08:10|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1650434900000|2022-04-20 06:08:20|168.99|166.19|168.99|166.19|168.99|166.19|168.99|166.19|0
1650434910000|2022-04-20 06:08:30|168.93|166.13|168.86|166.06|168.93|166.13|168.86|166.06|0
1650434920000|2022-04-20 06:08:40|168.93|166.13|168.93|166.13|168.93|166.13|168.93|166.13|0
1650434930000|2022-04-20 06:08:50|168.99|166.19|168.99|166.19|169.06|166.26|168.99|166.19|0
1650434940000|2022-04-20 06:09:00|169.06|166.26|169.06|166.26|169.06|166.26|169.03|166.23|0
1650434960000|2022-04-20 06:09:20|169.13|166.33|169.13|166.33|169.13|166.33|169.13|166.33|0
1650434970000|2022-04-20 06:09:30|169.26|166.46|169.26|166.46|169.33|166.53|169.26|166.46|0
1650434980000|2022-04-20 06:09:40|169.29|166.49|169.33|166.53|169.33|166.53|169.29|166.49|0
1650434990000|2022-04-20 06:09:50|169.29|166.49|169.26|166.46|169.33|166.53|169.26|166.46|0
1650435000000|2022-04-20 06:10:00|169.33|166.53|169.39|166.59|169.39|166.59|169.33|166.53|0
1650435010000|2022-04-20 06:10:10|169.46|166.66|169.39|166.59|169.46|166.66|169.39|166.59|0
1650435020000|2022-04-20 06:10:20|169.33|166.53|170.48|167.68|170.48|167.68|169.26|166.46|0
1650435030000|2022-04-20 06:10:30|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1650435040000|2022-04-20 06:10:40|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1650435050000|2022-04-20 06:10:50|170.51|167.71|170.45|167.65|170.51|167.71|170.45|167.65|0
1650435060000|2022-04-20 06:11:00|170.38|167.58|170.42|167.62|170.45|167.65|170.38|167.58|0
1650435070000|2022-04-20 06:11:10|170.45|167.65|170.31|167.51|170.45|167.65|170.31|167.51|0
1650435080000|2022-04-20 06:11:20|170.38|167.58|170.31|167.51|170.38|167.58|170.31|167.51|0
1650435100000|2022-04-20 06:11:40|170.38|167.58|170.31|167.51|170.38|167.58|170.31|167.51|0
1650435110000|2022-04-20 06:11:50|170.38|167.58|170.31|167.51|170.38|167.58|170.31|167.51|0
1650435120000|2022-04-20 06:12:00|170.25|167.45|170.18|167.38|170.25|167.45|170.18|167.38|0
1650435130000|2022-04-20 06:12:10|170.25|167.45|170.31|167.51|170.31|167.51|170.25|167.45|0
1650435140000|2022-04-20 06:12:20|170.35|167.55|170.45|167.65|170.45|167.65|170.35|167.55|0
1650435150000|2022-04-20 06:12:30|170.51|167.71|170.45|167.65|170.51|167.71|170.45|167.65|0
1650435160000|2022-04-20 06:12:40|170.38|167.58|170.25|167.45|170.38|167.58|170.25|167.45|0
1650435170000|2022-04-20 06:12:50|170.18|167.38|170.25|167.45|170.25|167.45|170.18|167.38|0
1650435180000|2022-04-20 06:13:00|170.28|167.48|170.38|167.58|170.38|167.58|170.28|167.48|0
1650435190000|2022-04-20 06:13:10|170.45|167.65|170.38|167.58|170.45|167.65|170.38|167.58|0
1650435200000|2022-04-20 06:13:20|170.41|167.61|170.31|167.51|170.41|167.61|170.31|167.51|0
1650435210000|2022-04-20 06:13:30|170.25|167.45|170.25|167.45|170.31|167.51|170.25|167.45|0
1650435220000|2022-04-20 06:13:40|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1650435230000|2022-04-20 06:13:50|170.25|167.45|170.18|167.38|170.25|167.45|170.11|167.31|0
1650435240000|2022-04-20 06:14:00|170.21|167.41|170.25|167.45|170.25|167.45|170.21|167.41|0
1650435250000|2022-04-20 06:14:10|170.18|167.38|170.25|167.45|170.25|167.45|170.18|167.38|0
1650435260000|2022-04-20 06:14:20|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1650435270000|2022-04-20 06:14:30|170.31|167.51|170.28|167.48|170.31|167.51|170.28|167.48|0
1650435280000|2022-04-20 06:14:40|170.31|167.51|170.38|167.58|170.38|167.58|170.31|167.51|0
1650435290000|2022-04-20 06:14:50|170.31|167.51|170.31|167.51|170.31|167.51|170.31|167.51|0
1650435300000|2022-04-20 06:15:00|170.38|167.58|170.38|167.58|170.41|167.61|170.38|167.58|0
1650435310000|2022-04-20 06:15:10|170.45|167.65|170.51|167.71|170.51|167.71|170.45|167.65|0
1650435320000|2022-04-20 06:15:20|170.38|167.58|170.38|167.58|170.45|167.65|170.28|167.48|0
1650435330000|2022-04-20 06:15:30|170.31|167.51|170.38|167.58|170.38|167.58|170.31|167.51|0
1650435340000|2022-04-20 06:15:40|170.31|167.51|170.31|167.51|170.31|167.51|170.31|167.51|0
1650435350000|2022-04-20 06:15:50|170.35|167.55|170.35|167.55|170.35|167.55|170.35|167.55|0
1650435360000|2022-04-20 06:16:00|170.45|167.65|170.41|167.61|170.45|167.65|170.38|167.58|0
1650435370000|2022-04-20 06:16:10|170.45|167.65|170.45|167.65|170.51|167.71|170.45|167.65|0
1650435380000|2022-04-20 06:16:20|170.58|167.78|170.51|167.71|170.58|167.78|170.51|167.71|0
1650435390000|2022-04-20 06:16:30|170.48|167.68|170.58|167.78|170.58|167.78|170.48|167.68|0
1650435400000|2022-04-20 06:16:40|170.55|167.75|170.51|167.71|170.55|167.75|170.48|167.68|0
1650435410000|2022-04-20 06:16:50|170.44|167.64|170.51|167.71|170.51|167.71|170.44|167.64|0
1650435420000|2022-04-20 06:17:00|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1650435440000|2022-04-20 06:17:20|170.65|167.85|170.65|167.85|170.65|167.85|170.58|167.78|0
1650435450000|2022-04-20 06:17:30|170.58|167.78|170.58|167.78|170.58|167.78|170.51|167.71|0
1650435460000|2022-04-20 06:17:40|170.65|167.85|170.65|167.85|170.65|167.85|170.65|167.85|0
1650435470000|2022-04-20 06:17:50|170.78|167.98|170.78|167.98|170.85|168.05|170.78|167.98|0
1650435480000|2022-04-20 06:18:00|170.85|168.05|170.85|168.05|170.91|168.11|170.85|168.05|0
1650435490000|2022-04-20 06:18:10|170.78|167.98|170.68|167.88|170.78|167.98|170.68|167.88|0
1650435500000|2022-04-20 06:18:20|170.64|167.84|170.64|167.84|170.71|167.91|170.64|167.84|0
1650435530000|2022-04-20 06:18:50|170.58|167.78|170.51|167.71|170.58|167.78|170.51|167.71|0
1650435540000|2022-04-20 06:19:00|170.44|167.64|170.48|167.68|170.48|167.68|170.44|167.64|0
1650435550000|2022-04-20 06:19:10|170.51|167.71|170.64|167.84|170.64|167.84|170.51|167.71|0
1650435560000|2022-04-20 06:19:20|170.71|167.91|170.58|167.78|170.71|167.91|170.58|167.78|0
1650435570000|2022-04-20 06:19:30|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1650435580000|2022-04-20 06:19:40|170.61|167.81|170.51|167.71|170.61|167.81|170.51|167.71|0
1650435590000|2022-04-20 06:19:50|170.58|167.78|170.71|167.91|170.71|167.91|170.58|167.78|0
1650435600000|2022-04-20 06:20:00|170.64|167.84|170.71|167.91|170.71|167.91|170.64|167.84|0
1650435620000|2022-04-20 06:20:20|170.75|167.95|170.78|167.98|170.78|167.98|170.75|167.95|0
1650435630000|2022-04-20 06:20:30|170.81|168.01|170.91|168.11|170.91|168.11|170.81|168.01|0
1650435640000|2022-04-20 06:20:40|170.84|168.04|170.91|168.11|170.91|168.11|170.84|168.04|0
1650435650000|2022-04-20 06:20:50|170.84|168.04|170.78|167.98|170.84|168.04|170.78|167.98|0
1650435660000|2022-04-20 06:21:00|170.84|168.04|170.75|167.95|170.84|168.04|170.75|167.95|0
1650435670000|2022-04-20 06:21:10|170.71|167.91|170.71|167.91|170.71|167.91|170.68|167.88|0
1650435680000|2022-04-20 06:21:20|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1650435690000|2022-04-20 06:21:30|170.58|167.78|170.51|167.71|170.58|167.78|170.51|167.71|0
1650435700000|2022-04-20 06:21:40|170.58|167.78|170.54|167.74|170.58|167.78|170.54|167.74|0
1650435710000|2022-04-20 06:21:50|170.51|167.71|170.51|167.71|170.54|167.74|170.51|167.71|0
1650435720000|2022-04-20 06:22:00|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1650435730000|2022-04-20 06:22:10|170.61|167.81|170.64|167.84|170.64|167.84|170.61|167.81|0
1650435740000|2022-04-20 06:22:20|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1650435750000|2022-04-20 06:22:30|170.64|167.84|170.64|167.84|170.64|167.84|170.58|167.78|0
1650435760000|2022-04-20 06:22:40|170.58|167.78|170.54|167.74|170.58|167.78|170.51|167.71|0
1650435770000|2022-04-20 06:22:50|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1650435790000|2022-04-20 06:23:10|170.58|167.78|170.44|167.64|170.58|167.78|170.44|167.64|0
1650435800000|2022-04-20 06:23:20|170.38|167.58|170.38|167.58|170.38|167.58|170.31|167.51|0
1650435810000|2022-04-20 06:23:30|170.34|167.54|170.31|167.51|170.37|167.57|170.31|167.51|0
1650435820000|2022-04-20 06:23:40|170.37|167.57|170.37|167.57|170.37|167.57|170.37|167.57|0
1650435830000|2022-04-20 06:23:50|170.34|167.54|170.31|167.51|170.34|167.54|170.31|167.51|0
1650435840000|2022-04-20 06:24:00|170.24|167.44|170.37|167.57|170.37|167.57|170.24|167.44|0
1650435850000|2022-04-20 06:24:10|170.51|167.71|170.44|167.64|170.51|167.71|170.44|167.64|0
1650435860000|2022-04-20 06:24:20|170.51|167.71|170.37|167.57|170.51|167.71|170.37|167.57|0
1650435880000|2022-04-20 06:24:40|170.44|167.64|170.51|167.71|170.51|167.71|170.44|167.64|0
1650435890000|2022-04-20 06:24:50|170.48|167.68|170.51|167.71|170.51|167.71|170.44|167.64|0
1650435900000|2022-04-20 06:25:00|170.57|167.77|170.44|167.64|170.57|167.77|170.44|167.64|0
1650435910000|2022-04-20 06:25:10|170.51|167.71|170.37|167.57|170.51|167.71|170.37|167.57|0
1650435920000|2022-04-20 06:25:20|170.44|167.64|170.51|167.71|170.51|167.71|170.44|167.64|0
1650435930000|2022-04-20 06:25:30|170.44|167.64|170.48|167.68|170.48|167.68|170.44|167.64|0
1650435940000|2022-04-20 06:25:40|170.44|167.64|170.44|167.64|170.44|167.64|170.44|167.64|0
1650435950000|2022-04-20 06:25:50|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1650435960000|2022-04-20 06:26:00|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1650435970000|2022-04-20 06:26:10|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1650435980000|2022-04-20 06:26:20|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1650436000000|2022-04-20 06:26:40|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1650436010000|2022-04-20 06:26:50|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1650436020000|2022-04-20 06:27:00|170.54|167.74|170.64|167.84|170.64|167.84|170.54|167.74|0
1650436030000|2022-04-20 06:27:10|170.71|167.91|170.64|167.84|170.71|167.91|170.64|167.84|0
1650436040000|2022-04-20 06:27:20|170.84|168.04|170.84|168.04|170.84|168.04|170.84|168.04|0
1650436050000|2022-04-20 06:27:30|170.91|168.11|170.91|168.11|171.04|168.24|170.91|168.11|0
1650436060000|2022-04-20 06:27:40|170.84|168.04|170.91|168.11|170.91|168.11|170.84|168.04|0
1650436070000|2022-04-20 06:27:50|170.98|168.18|171.04|168.24|171.04|168.24|170.98|168.18|0
1650436080000|2022-04-20 06:28:00|171.11|168.31|171.18|168.38|171.18|168.38|171.11|168.31|0
1650436090000|2022-04-20 06:28:10|171.11|168.31|171.24|168.44|171.24|168.44|171.04|168.24|0
1650436100000|2022-04-20 06:28:20|171.31|168.51|171.38|168.58|171.38|168.58|171.31|168.51|0
1650436110000|2022-04-20 06:28:30|171.24|168.44|171.35|168.55|171.35|168.55|171.24|168.44|0
1650436120000|2022-04-20 06:28:40|171.31|168.51|171.38|168.58|171.38|168.58|171.31|168.51|0
1650436130000|2022-04-20 06:28:50|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1650436140000|2022-04-20 06:29:00|171.45|168.65|171.51|168.71|171.51|168.71|171.45|168.65|0
1650436150000|2022-04-20 06:29:10|171.58|168.78|171.44|168.64|171.58|168.78|171.44|168.64|0
1650436160000|2022-04-20 06:29:20|171.38|168.58|171.38|168.58|171.38|168.58|171.31|168.51|0
1650436180000|2022-04-20 06:29:40|171.44|168.64|171.51|168.71|171.55|168.75|171.44|168.64|0
1650436190000|2022-04-20 06:29:50|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1650436200000|2022-04-20 06:30:00|171.51|168.71|171.44|168.64|171.58|168.78|171.44|168.64|0
1650436210000|2022-04-20 06:30:10|171.38|168.58|171.35|168.55|171.38|168.58|171.24|168.44|0
1650436220000|2022-04-20 06:30:20|171.31|168.51|171.44|168.64|171.44|168.64|171.31|168.51|0
1650436230000|2022-04-20 06:30:30|171.38|168.58|171.38|168.58|171.38|168.58|171.31|168.51|0
1650436240000|2022-04-20 06:30:40|171.34|168.54|171.34|168.54|171.34|168.54|171.34|168.54|0
1650436250000|2022-04-20 06:30:50|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1650436260000|2022-04-20 06:31:00|171.24|168.44|171.31|168.51|171.31|168.51|171.24|168.44|0
1650436270000|2022-04-20 06:31:10|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1650436280000|2022-04-20 06:31:20|171.28|168.48|171.31|168.51|171.31|168.51|171.28|168.48|0
1650436300000|2022-04-20 06:31:40|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1650436320000|2022-04-20 06:32:00|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1650436330000|2022-04-20 06:32:10|171.24|168.44|171.17|168.37|171.24|168.44|171.17|168.37|0
1650436340000|2022-04-20 06:32:20|171.11|168.31|171.17|168.37|171.17|168.37|171.11|168.31|0
1650436350000|2022-04-20 06:32:30|171.24|168.44|171.17|168.37|171.24|168.44|171.17|168.37|0
1650436370000|2022-04-20 06:32:50|171.11|168.31|171.04|168.24|171.11|168.31|171.04|168.24|0
1650436380000|2022-04-20 06:33:00|171.11|168.31|171.11|168.31|171.11|168.31|171.11|168.31|0
1650436390000|2022-04-20 06:33:10|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1650436410000|2022-04-20 06:33:30|171.24|168.44|171.17|168.37|171.24|168.44|171.17|168.37|0
1650436420000|2022-04-20 06:33:40|171.11|168.31|171.11|168.31|171.11|168.31|171.11|168.31|0
1650436430000|2022-04-20 06:33:50|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1650436440000|2022-04-20 06:34:00|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1650436450000|2022-04-20 06:34:10|171.11|168.31|171.04|168.24|171.11|168.31|171.04|168.24|0
1650436460000|2022-04-20 06:34:20|170.97|168.17|170.91|168.11|170.97|168.17|170.91|168.11|0
1650436470000|2022-04-20 06:34:30|170.97|168.17|170.91|168.11|170.97|168.17|170.91|168.11|0
1650436480000|2022-04-20 06:34:40|170.97|168.17|170.97|168.17|170.97|168.17|170.91|168.11|0
1650436490000|2022-04-20 06:34:50|171.04|168.24|170.97|168.17|171.04|168.24|170.97|168.17|0
1650436500000|2022-04-20 06:35:00|171.01|168.21|171.04|168.24|171.04|168.24|171.01|168.21|0
1650436510000|2022-04-20 06:35:10|170.91|168.11|170.94|168.14|170.97|168.17|170.91|168.11|0
1650436520000|2022-04-20 06:35:20|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1650436550000|2022-04-20 06:35:50|170.91|168.11|170.91|168.11|170.91|168.11|170.91|168.11|0
1650436560000|2022-04-20 06:36:00|170.9|168.1|170.9|168.1|170.9|168.1|170.9|168.1|0
1650436570000|2022-04-20 06:36:10|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1650436580000|2022-04-20 06:36:20|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1650436590000|2022-04-20 06:36:30|171.11|168.31|171.11|168.31|171.11|168.31|171.11|168.31|0
1650436610000|2022-04-20 06:36:50|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1650436640000|2022-04-20 06:37:20|171.11|168.31|171.11|168.31|171.11|168.31|171.11|168.31|0
1650436650000|2022-04-20 06:37:30|171.04|168.24|171.04|168.24|171.04|168.24|171.04|168.24|0
1650436660000|2022-04-20 06:37:40|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1650436670000|2022-04-20 06:37:50|170.9|168.1|170.9|168.1|170.9|168.1|170.9|168.1|0
1650436680000|2022-04-20 06:38:00|170.84|168.04|170.8|168|170.9|168.1|170.8|168|0
1650436690000|2022-04-20 06:38:10|170.77|167.97|170.77|167.97|170.77|167.97|170.77|167.97|0
1650436700000|2022-04-20 06:38:20|170.8|168|170.8|168|170.8|168|170.8|168|0
1650436710000|2022-04-20 06:38:30|170.84|168.04|170.64|167.84|170.84|168.04|170.64|167.84|0
1650436720000|2022-04-20 06:38:40|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1650436730000|2022-04-20 06:38:50|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1650436740000|2022-04-20 06:39:00|170.67|167.87|170.6|167.8|170.67|167.87|170.6|167.8|0
1650436750000|2022-04-20 06:39:10|170.57|167.77|170.43|167.63|170.57|167.77|170.43|167.63|0
1650436760000|2022-04-20 06:39:20|170.47|167.67|170.43|167.63|170.47|167.67|170.43|167.63|0
1650436770000|2022-04-20 06:39:30|170.5|167.7|170.5|167.7|170.5|167.7|170.5|167.7|0
1650436780000|2022-04-20 06:39:40|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1650436790000|2022-04-20 06:39:50|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1650436800000|2022-04-20 06:40:00|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1650436810000|2022-04-20 06:40:10|170.5|167.7|170.57|167.77|170.57|167.77|170.5|167.7|0
1650436820000|2022-04-20 06:40:20|170.64|167.84|170.64|167.84|170.7|167.9|170.64|167.84|0
1650436830000|2022-04-20 06:40:30|170.7|167.9|170.77|167.97|170.77|167.97|170.7|167.9|0
1650436840000|2022-04-20 06:40:40|170.84|168.04|170.84|168.04|170.84|168.04|170.84|168.04|0
1650436850000|2022-04-20 06:40:50|170.77|167.97|170.7|167.9|170.77|167.97|170.7|167.9|0
1650436860000|2022-04-20 06:41:00|170.63|167.83|170.7|167.9|170.7|167.9|170.63|167.83|0
1650436880000|2022-04-20 06:41:20|170.77|167.97|170.77|167.97|170.77|167.97|170.74|167.94|0
1650436890000|2022-04-20 06:41:30|170.7|167.9|170.63|167.83|170.7|167.9|170.63|167.83|0
1650436900000|2022-04-20 06:41:40|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1650436910000|2022-04-20 06:41:50|170.5|167.7|170.57|167.77|170.57|167.77|170.5|167.7|0
1650436920000|2022-04-20 06:42:00|170.5|167.7|170.54|167.74|170.54|167.74|170.47|167.67|0
1650436930000|2022-04-20 06:42:10|170.5|167.7|170.5|167.7|170.5|167.7|170.5|167.7|0
1650436940000|2022-04-20 06:42:20|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1650436950000|2022-04-20 06:42:30|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1650436960000|2022-04-20 06:42:40|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1650436980000|2022-04-20 06:43:00|170.6|167.8|170.57|167.77|170.63|167.83|170.57|167.77|0
1650436990000|2022-04-20 06:43:10|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1650437000000|2022-04-20 06:43:20|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1650437010000|2022-04-20 06:43:30|170.5|167.7|170.53|167.73|170.57|167.77|170.5|167.7|0
1650437020000|2022-04-20 06:43:40|170.57|167.77|170.7|167.9|170.7|167.9|170.5|167.7|0
1650437030000|2022-04-20 06:43:50|170.77|167.97|170.77|167.97|170.77|167.97|170.77|167.97|0
1650437040000|2022-04-20 06:44:00|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1650437050000|2022-04-20 06:44:10|170.63|167.83|170.57|167.77|170.63|167.83|170.5|167.7|0
1650437060000|2022-04-20 06:44:20|170.63|167.83|170.57|167.77|170.63|167.83|170.57|167.77|0
1650437070000|2022-04-20 06:44:30|170.63|167.83|170.57|167.77|170.63|167.83|170.57|167.77|0
1650437080000|2022-04-20 06:44:40|170.5|167.7|170.47|167.67|170.5|167.7|170.47|167.67|0
1650437090000|2022-04-20 06:44:50|170.5|167.7|170.43|167.63|170.5|167.7|170.43|167.63|0
1650437100000|2022-04-20 06:45:00|170.3|167.5|170.37|167.57|170.37|167.57|170.3|167.5|0
1650437110000|2022-04-20 06:45:10|170.4|167.6|170.43|167.63|170.43|167.63|170.4|167.6|0
1650437130000|2022-04-20 06:45:30|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1650437140000|2022-04-20 06:45:40|170.37|167.57|170.3|167.5|170.37|167.57|170.3|167.5|0
1650437150000|2022-04-20 06:45:50|170.23|167.43|170.23|167.43|170.27|167.47|170.23|167.43|0
1650437160000|2022-04-20 06:46:00|170.27|167.47|170.23|167.43|170.27|167.47|170.23|167.43|0
1650437170000|2022-04-20 06:46:10|170.27|167.47|170.23|167.43|170.3|167.5|170.23|167.43|0
1650437180000|2022-04-20 06:46:20|170.16|167.36|170.23|167.43|170.23|167.43|170.16|167.36|0
1650437190000|2022-04-20 06:46:30|170.16|167.36|170.16|167.36|170.23|167.43|170.16|167.36|0
1650437200000|2022-04-20 06:46:40|170.23|167.43|170.16|167.36|170.23|167.43|170.1|167.3|0
1650437210000|2022-04-20 06:46:50|170.13|167.33|170.16|167.36|170.16|167.36|170.13|167.33|0
1650437220000|2022-04-20 06:47:00|170.1|167.3|170.1|167.3|170.13|167.33|170.1|167.3|0
1650437230000|2022-04-20 06:47:10|170.03|167.23|170.03|167.23|170.03|167.23|169.96|167.16|0
1650437250000|2022-04-20 06:47:30|170.1|167.3|170.16|167.36|170.16|167.36|170.1|167.3|0
1650437260000|2022-04-20 06:47:40|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1650437270000|2022-04-20 06:47:50|170.3|167.5|170.27|167.47|170.3|167.5|170.23|167.43|0
1650437280000|2022-04-20 06:48:00|170.23|167.43|170.16|167.36|170.27|167.47|170.16|167.36|0
1650437290000|2022-04-20 06:48:10|170.23|167.43|170.27|167.47|170.27|167.47|170.23|167.43|0
1650437300000|2022-04-20 06:48:20|170.23|167.43|170.16|167.36|170.23|167.43|170.16|167.36|0
1650437310000|2022-04-20 06:48:30|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1650437320000|2022-04-20 06:48:40|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1650437330000|2022-04-20 06:48:50|169.96|167.16|170.03|167.23|170.03|167.23|169.96|167.16|0
1650437340000|2022-04-20 06:49:00|170.06|167.26|170.1|167.3|170.1|167.3|170.06|167.26|0
1650437350000|2022-04-20 06:49:10|170.06|167.26|170.1|167.3|170.1|167.3|170.06|167.26|0
1650437360000|2022-04-20 06:49:20|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1650437380000|2022-04-20 06:49:40|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1650437390000|2022-04-20 06:49:50|170.16|167.36|170.3|167.5|170.3|167.5|170.16|167.36|0
1650437400000|2022-04-20 06:50:00|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1650437410000|2022-04-20 06:50:10|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1650437420000|2022-04-20 06:50:20|170.23|167.43|170.23|167.43|170.26|167.46|170.23|167.43|0
1650437430000|2022-04-20 06:50:30|170.3|167.5|170.36|167.56|170.36|167.56|170.3|167.5|0
1650437440000|2022-04-20 06:50:40|170.33|167.53|170.4|167.6|170.4|167.6|170.33|167.53|0
1650437450000|2022-04-20 06:50:50|170.46|167.66|170.56|167.76|170.56|167.76|170.46|167.66|0
1650437460000|2022-04-20 06:51:00|170.5|167.7|170.76|167.96|170.76|167.96|170.5|167.7|0
1650437470000|2022-04-20 06:51:10|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1650437480000|2022-04-20 06:51:20|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1650437490000|2022-04-20 06:51:30|170.6|167.8|170.56|167.76|170.63|167.83|170.56|167.76|0
1650437500000|2022-04-20 06:51:40|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1650437510000|2022-04-20 06:51:50|170.5|167.7|170.43|167.63|170.5|167.7|170.43|167.63|0
1650437520000|2022-04-20 06:52:00|170.36|167.56|170.3|167.5|170.36|167.56|170.3|167.5|0
1650437530000|2022-04-20 06:52:10|170.23|167.43|170.2|167.4|170.23|167.43|170.2|167.4|0
1650437540000|2022-04-20 06:52:20|170.16|167.36|170.16|167.36|170.2|167.4|170.16|167.36|0
1650437550000|2022-04-20 06:52:30|170.09|167.29|170.16|167.36|170.16|167.36|170.09|167.29|0
1650437560000|2022-04-20 06:52:40|170.2|167.4|170.23|167.43|170.23|167.43|170.2|167.4|0
1650437570000|2022-04-20 06:52:50|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1650437600000|2022-04-20 06:53:20|170.33|167.53|170.26|167.46|170.33|167.53|170.23|167.43|0
1650437610000|2022-04-20 06:53:30|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1650437630000|2022-04-20 06:53:50|170.16|167.36|170.09|167.29|170.16|167.36|170.09|167.29|0
1650437640000|2022-04-20 06:54:00|170.06|167.26|170|167.2|170.06|167.26|170|167.2|0
1650437650000|2022-04-20 06:54:10|170.03|167.23|170.03|167.23|170.09|167.29|170.03|167.23|0
1650437660000|2022-04-20 06:54:20|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1650437670000|2022-04-20 06:54:30|170.09|167.29|170.09|167.29|170.09|167.29|170.09|167.29|0
1650437680000|2022-04-20 06:54:40|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1650437690000|2022-04-20 06:54:50|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1650437700000|2022-04-20 06:55:00|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1650437720000|2022-04-20 06:55:20|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1650437750000|2022-04-20 06:55:50|170.29|167.49|170.29|167.49|170.36|167.56|170.29|167.49|0
1650437760000|2022-04-20 06:56:00|170.23|167.43|170.36|167.56|170.36|167.56|170.23|167.43|0
1650437770000|2022-04-20 06:56:10|170.29|167.49|170.36|167.56|170.43|167.63|170.29|167.49|0
1650437780000|2022-04-20 06:56:20|170.49|167.69|170.49|167.69|170.56|167.76|170.49|167.69|0
1650437790000|2022-04-20 06:56:30|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1650437800000|2022-04-20 06:56:40|170.49|167.69|170.43|167.63|170.49|167.69|170.43|167.63|0
1650437810000|2022-04-20 06:56:50|170.46|167.66|170.49|167.69|170.49|167.69|170.46|167.66|0
1650437820000|2022-04-20 06:57:00|170.46|167.66|170.43|167.63|170.49|167.69|170.43|167.63|0
1650437830000|2022-04-20 06:57:10|170.49|167.69|170.56|167.76|170.56|167.76|170.49|167.69|0
1650437840000|2022-04-20 06:57:20|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1650437850000|2022-04-20 06:57:30|170.56|167.76|170.63|167.83|170.63|167.83|170.56|167.76|0
1650437860000|2022-04-20 06:57:40|170.69|167.89|170.63|167.83|170.69|167.89|170.63|167.83|0
1650437870000|2022-04-20 06:57:50|170.69|167.89|170.69|167.89|170.69|167.89|170.66|167.86|0
1650437880000|2022-04-20 06:58:00|170.63|167.83|170.56|167.76|170.63|167.83|170.56|167.76|0
1650437890000|2022-04-20 06:58:10|170.49|167.69|170.49|167.69|170.56|167.76|170.49|167.69|0
1650437900000|2022-04-20 06:58:20|170.43|167.63|170.36|167.56|170.43|167.63|170.36|167.56|0
1650437910000|2022-04-20 06:58:30|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1650437920000|2022-04-20 06:58:40|170.43|167.63|170.53|167.73|170.53|167.73|170.43|167.63|0
1650437930000|2022-04-20 06:58:50|170.56|167.76|170.56|167.76|170.56|167.76|170.56|167.76|0
1650437950000|2022-04-20 06:59:10|170.63|167.83|170.69|167.89|170.69|167.89|170.63|167.83|0
1650437960000|2022-04-20 06:59:20|170.63|167.83|170.59|167.79|170.63|167.83|170.59|167.79|0
1650437970000|2022-04-20 06:59:30|170.56|167.76|170.49|167.69|170.56|167.76|170.49|167.69|0
1650437980000|2022-04-20 06:59:40|170.56|167.76|170.49|167.69|170.56|167.76|170.49|167.69|0
1650437990000|2022-04-20 06:59:50|170.46|167.66|170.43|167.63|170.46|167.66|170.43|167.63|0
1650438000000|2022-04-20 07:00:00|170.33|167.53|170.29|167.49|170.36|167.56|170.29|167.49|0
1650438010000|2022-04-20 07:00:10|170.33|167.53|170.36|167.56|170.43|167.63|170.26|167.46|0
1650438020000|2022-04-20 07:00:20|170.49|167.69|170.36|167.56|170.49|167.69|170.36|167.56|0
1650438030000|2022-04-20 07:00:30|170.23|167.43|170.36|167.56|170.36|167.56|170.16|167.36|0
1650438040000|2022-04-20 07:00:40|170.43|167.63|170.36|167.56|170.49|167.69|170.36|167.56|0
1650438050000|2022-04-20 07:00:50|170.43|167.63|170.43|167.63|170.49|167.69|170.43|167.63|0
1650438060000|2022-04-20 07:01:00|170.49|167.69|170.46|167.66|170.49|167.69|170.43|167.63|0
1650438070000|2022-04-20 07:01:10|170.49|167.69|171.03|168.23|171.03|168.23|170.49|167.69|0
1650438080000|2022-04-20 07:01:20|171.06|168.26|171.09|168.29|171.23|168.43|171.06|168.26|0
1650438090000|2022-04-20 07:01:30|171.16|168.36|171.13|168.33|171.16|168.36|171.09|168.29|0
1650438100000|2022-04-20 07:01:40|171.09|168.29|171.06|168.26|171.09|168.29|170.96|168.16|0
1650438110000|2022-04-20 07:01:50|170.96|168.16|171.09|168.29|171.09|168.29|170.96|168.16|0
1650438120000|2022-04-20 07:02:00|171.3|168.5|171.63|168.83|171.63|168.83|171.3|168.5|0
1650438130000|2022-04-20 07:02:10|171.7|168.9|171.77|168.97|171.77|168.97|171.7|168.9|0
1650438140000|2022-04-20 07:02:20|171.83|169.03|171.7|168.9|171.83|169.03|171.7|168.9|0
1650438150000|2022-04-20 07:02:30|171.63|168.83|171.33|168.53|171.63|168.83|171.23|168.43|0
1650438160000|2022-04-20 07:02:40|171.36|168.56|171.33|168.53|171.36|168.56|171.23|168.43|0
1650438170000|2022-04-20 07:02:50|171.3|168.5|171.5|168.7|171.5|168.7|171.3|168.5|0
1650438180000|2022-04-20 07:03:00|171.33|168.53|171.68|168.32|171.71|168.53|171.33|168.28|0
1650438190000|2022-04-20 07:03:10|171.71|168.35|171.64|168.28|171.84|168.48|171.64|168.28|0
1650438200000|2022-04-20 07:03:20|171.51|168.15|171.31|167.95|171.58|168.22|171.31|167.95|0
1650438210000|2022-04-20 07:03:30|171.24|167.88|171.31|167.95|171.31|167.95|171.24|167.88|0
1650438220000|2022-04-20 07:03:40|171.48|168.12|171.64|168.28|171.64|168.28|171.37|168.01|0
1650438230000|2022-04-20 07:03:50|171.61|168.25|171.37|168.01|171.61|168.25|171.37|168.01|0
1650438240000|2022-04-20 07:04:00|171.34|167.98|171.37|168.01|171.37|168.01|171.31|167.95|0
1650438250000|2022-04-20 07:04:10|171.31|167.95|171.31|167.95|171.31|167.95|171.24|167.88|0
1650438260000|2022-04-20 07:04:20|171.37|168.01|171.37|168.01|171.37|168.01|171.37|168.01|0
1650438270000|2022-04-20 07:04:30|171.44|168.08|171.41|168.05|171.44|168.08|171.37|168.01|0
1650438280000|2022-04-20 07:04:40|171.37|168.01|171.31|167.95|171.37|168.01|171.31|167.95|0
1650438290000|2022-04-20 07:04:50|171.27|167.91|171.17|167.81|171.27|167.91|171.14|167.78|0
1650438300000|2022-04-20 07:05:00|170.83|167.95|170.66|167.78|170.83|167.95|170.66|167.78|0
1650438310000|2022-04-20 07:05:10|170.6|167.72|170.33|167.45|170.6|167.72|170.33|167.45|0
1650438320000|2022-04-20 07:05:20|170.3|167.42|170.5|167.62|170.5|167.62|170.26|167.38|0
1650438330000|2022-04-20 07:05:30|170.53|167.65|170.8|167.92|170.8|167.92|170.53|167.65|0
1650438340000|2022-04-20 07:05:40|170.73|167.85|170.6|167.72|170.8|167.92|170.56|167.68|0
1650438350000|2022-04-20 07:05:50|170.53|167.65|170.43|167.55|170.53|167.65|170.43|167.55|0
1650438360000|2022-04-20 07:06:00|170.4|167.52|170.33|167.45|170.4|167.52|170.33|167.45|0
1650438370000|2022-04-20 07:06:10|170.3|167.42|170.06|167.18|170.3|167.42|170.06|167.18|0
1650438380000|2022-04-20 07:06:20|170.13|167.25|170.13|167.25|170.26|167.38|170.13|167.25|0
1650438390000|2022-04-20 07:06:30|170.16|167.28|170.13|167.25|170.16|167.28|170.06|167.18|0
1650438400000|2022-04-20 07:06:40|170.1|167.22|170|167.12|170.13|167.25|170|167.12|0
1650438410000|2022-04-20 07:06:50|169.86|166.98|169.8|166.92|169.93|167.05|169.8|166.92|0
1650438420000|2022-04-20 07:07:00|169.66|166.78|169.4|166.52|169.66|166.78|169.4|166.52|0
1650438430000|2022-04-20 07:07:10|169.33|166.45|169.26|166.38|169.33|166.45|169.26|166.38|0
1650438440000|2022-04-20 07:07:20|169.46|166.58|169.4|166.52|169.46|166.58|169.4|166.52|0
1650438450000|2022-04-20 07:07:30|169.13|166.25|169.06|166.18|169.13|166.25|169.06|166.18|0
1650438460000|2022-04-20 07:07:40|169.13|166.25|169.06|166.18|169.13|166.25|169.06|166.18|0
1650438470000|2022-04-20 07:07:50|169.1|166.22|169.16|166.28|169.2|166.32|169.1|166.22|0
1650438480000|2022-04-20 07:08:00|169.06|166.18|169.06|166.18|169.23|166.35|169.06|166.18|0
1650438490000|2022-04-20 07:08:10|169|166.12|168.86|165.98|169|166.12|168.86|165.98|0
1650438500000|2022-04-20 07:08:20|168.93|166.05|168.93|166.05|169|166.12|168.93|166.05|0
1650438510000|2022-04-20 07:08:30|169|166.12|168.83|165.95|169|166.12|168.83|165.95|0
1650438520000|2022-04-20 07:08:40|168.8|165.92|168.86|165.98|168.86|165.98|168.8|165.92|0
1650438530000|2022-04-20 07:08:50|168.93|166.05|169.03|166.15|169.03|166.15|168.93|166.05|0
1650438540000|2022-04-20 07:09:00|169.06|166.18|169.13|166.25|169.13|166.25|169.06|166.18|0
1650438550000|2022-04-20 07:09:10|169.2|166.32|169.33|166.45|169.46|166.58|169.2|166.32|0
1650438560000|2022-04-20 07:09:20|169.2|166.32|169.13|166.25|169.2|166.32|169.1|166.22|0
1650438570000|2022-04-20 07:09:30|169.2|166.32|169.13|166.25|169.26|166.38|169.13|166.25|0
1650438580000|2022-04-20 07:09:40|169.2|166.32|169.13|166.25|169.2|166.32|169.13|166.25|0
1650438590000|2022-04-20 07:09:50|169.06|166.18|169.06|166.18|169.06|166.18|169|166.12|0
1650438600000|2022-04-20 07:10:00|169.1|166.22|168.96|166.08|169.1|166.22|168.96|166.08|0
1650438610000|2022-04-20 07:10:10|169.13|166.25|169.1|166.22|169.13|166.25|169.06|166.18|0
1650438620000|2022-04-20 07:10:20|169.06|166.18|168.9|166.02|169.1|166.22|168.9|166.02|0
1650438630000|2022-04-20 07:10:30|169|166.12|169.03|166.15|169.03|166.15|168.96|166.08|0
1650438640000|2022-04-20 07:10:40|169.06|166.18|168.96|166.08|169.06|166.18|168.96|166.08|0
1650438650000|2022-04-20 07:10:50|168.86|165.98|168.96|166.08|168.96|166.08|168.86|165.98|0
1650438660000|2022-04-20 07:11:00|169|166.12|168.96|166.08|169|166.12|168.93|166.05|0
1650438670000|2022-04-20 07:11:10|168.93|166.05|168.8|165.92|168.93|166.05|168.8|165.92|0
1650438680000|2022-04-20 07:11:20|168.86|165.98|168.86|165.98|168.86|165.98|168.8|165.92|0
1650438690000|2022-04-20 07:11:30|168.83|165.95|168.93|166.05|168.93|166.05|168.83|165.95|0
1650438700000|2022-04-20 07:11:40|168.86|165.98|169.13|166.25|169.13|166.25|168.86|165.98|0
1650438710000|2022-04-20 07:11:50|169.06|166.18|168.99|166.11|169.06|166.18|168.99|166.11|0
1650438720000|2022-04-20 07:12:00|169.1|166.22|169.19|166.31|169.19|166.31|169.1|166.22|0
1650438730000|2022-04-20 07:12:10|169.13|166.25|169.16|166.28|169.16|166.28|169.1|166.22|0
1650438740000|2022-04-20 07:12:20|169.06|166.18|168.99|166.11|169.06|166.18|168.99|166.11|0
1650438750000|2022-04-20 07:12:30|169.06|166.18|169.06|166.18|169.06|166.18|168.99|166.11|0
1650438760000|2022-04-20 07:12:40|169.13|166.25|169.13|166.25|169.16|166.28|169.13|166.25|0
1650438770000|2022-04-20 07:12:50|169.1|166.22|168.93|166.05|169.1|166.22|168.93|166.05|0
1650438780000|2022-04-20 07:13:00|168.86|165.98|168.6|165.72|168.86|165.98|168.6|165.72|0
1650438790000|2022-04-20 07:13:10|168.37|165.49|168.4|165.52|168.4|165.52|168.3|165.42|0
1650438800000|2022-04-20 07:13:20|168.27|165.39|168.53|165.65|168.53|165.65|168.27|165.39|0
1650438810000|2022-04-20 07:13:30|168.66|165.78|168.73|165.85|168.8|165.92|168.66|165.78|0
1650438820000|2022-04-20 07:13:40|168.79|165.91|168.93|166.05|168.93|166.05|168.79|165.91|0
1650438830000|2022-04-20 07:13:50|168.73|165.85|168.86|165.98|168.86|165.98|168.73|165.85|0
1650438840000|2022-04-20 07:14:00|168.79|165.91|168.79|165.91|168.79|165.91|168.66|165.78|0
1650438850000|2022-04-20 07:14:10|168.93|166.05|168.99|166.11|168.99|166.11|168.93|166.05|0
1650438860000|2022-04-20 07:14:20|169.09|166.21|168.99|166.11|169.13|166.25|168.99|166.11|0
1650438870000|2022-04-20 07:14:30|169.13|166.25|169.26|166.38|169.26|166.38|169.06|166.18|0
1650438880000|2022-04-20 07:14:40|169.19|166.31|169.19|166.31|169.19|166.31|169.19|166.31|0
1650438890000|2022-04-20 07:14:50|169.16|166.28|168.93|166.05|169.16|166.28|168.93|166.05|0
1650438900000|2022-04-20 07:15:00|168.79|165.91|168.83|165.95|168.86|165.98|168.79|165.91|0
1650438910000|2022-04-20 07:15:10|168.66|165.78|168.66|165.78|168.73|165.85|168.66|165.78|0
1650438920000|2022-04-20 07:15:20|168.76|165.88|168.86|165.98|168.86|165.98|168.76|165.88|0
1650438930000|2022-04-20 07:15:30|168.83|165.95|168.6|165.72|168.83|165.95|168.6|165.72|0
1650438940000|2022-04-20 07:15:40|168.63|165.75|169.23|166.35|169.23|166.35|168.63|165.75|0
1650438950000|2022-04-20 07:15:50|169.2|166.32|169.2|166.32|169.2|166.32|169.2|166.32|0
1650438960000|2022-04-20 07:16:00|169.16|166.28|169.23|166.35|169.23|166.35|169.16|166.28|0
1650438970000|2022-04-20 07:16:10|169.36|166.48|169.36|166.48|169.43|166.55|169.36|166.48|0
1650438980000|2022-04-20 07:16:20|169.3|166.42|169.3|166.42|169.36|166.48|169.3|166.42|0
1650438990000|2022-04-20 07:16:30|169.23|166.35|169.36|166.48|169.36|166.48|169.23|166.35|0
1650439000000|2022-04-20 07:16:40|169.43|166.55|169.43|166.55|169.43|166.55|169.36|166.48|0
1650439010000|2022-04-20 07:16:50|169.4|166.52|169.43|166.55|169.56|166.68|169.4|166.52|0
1650439020000|2022-04-20 07:17:00|169.4|166.52|169.43|166.55|169.43|166.55|169.36|166.48|0
1650439030000|2022-04-20 07:17:10|169.36|166.48|169.4|166.52|169.4|166.52|169.36|166.48|0
1650439040000|2022-04-20 07:17:20|170.45|167.57|170.49|167.61|170.52|167.64|170.45|167.57|0
1650439050000|2022-04-20 07:17:30|170.45|167.57|170.52|167.64|170.52|167.64|170.45|167.57|0
1650439060000|2022-04-20 07:17:40|170.45|167.57|170.39|167.51|170.52|167.64|170.39|167.51|0
1650439070000|2022-04-20 07:17:50|170.26|167.38|170.12|167.24|170.32|167.44|170.12|167.24|0
1650439080000|2022-04-20 07:18:00|170.06|167.18|169.86|166.98|170.06|167.18|169.86|166.98|0
1650439090000|2022-04-20 07:18:10|169.99|167.11|170.06|167.18|170.06|167.18|169.99|167.11|0
1650439100000|2022-04-20 07:18:20|170.19|167.31|170.06|167.18|170.19|167.31|170.06|167.18|0
1650439110000|2022-04-20 07:18:30|170.16|167.28|170.19|167.31|170.19|167.31|170.12|167.24|0
1650439120000|2022-04-20 07:18:40|170.25|167.37|170.39|167.51|170.39|167.51|170.25|167.37|0
1650439130000|2022-04-20 07:18:50|170.32|167.44|170.25|167.37|170.32|167.44|170.25|167.37|0
1650439140000|2022-04-20 07:19:00|170.29|167.41|170.25|167.37|170.32|167.44|170.19|167.31|0
1650439150000|2022-04-20 07:19:10|170.32|167.44|170.22|167.34|170.32|167.44|170.22|167.34|0
1650439160000|2022-04-20 07:19:20|170.16|167.28|170.25|167.37|170.25|167.37|170.16|167.28|0
1650439170000|2022-04-20 07:19:30|170.16|167.28|170.06|167.18|170.16|167.28|170.06|167.18|0
1650439180000|2022-04-20 07:19:40|169.99|167.11|169.92|167.04|169.99|167.11|169.92|167.04|0
1650439190000|2022-04-20 07:19:50|169.99|167.11|169.99|167.11|169.99|167.11|169.92|167.04|0
1650439200000|2022-04-20 07:20:00|170.06|167.18|170.06|167.18|170.06|167.18|169.99|167.11|0
1650439210000|2022-04-20 07:20:10|169.99|167.11|170.02|167.14|170.06|167.18|169.99|167.11|0
1650439220000|2022-04-20 07:20:20|170.06|167.18|169.99|167.11|170.06|167.18|169.99|167.11|0
1650439230000|2022-04-20 07:20:30|169.96|167.08|170.05|167.17|170.05|167.17|169.96|167.08|0
1650439240000|2022-04-20 07:20:40|170.09|167.21|170.05|167.17|170.19|167.31|170.05|167.17|0
1650439250000|2022-04-20 07:20:50|170.09|167.21|170.32|167.44|170.32|167.44|170.09|167.21|0
1650439260000|2022-04-20 07:21:00|170.39|167.51|170.52|167.64|170.52|167.64|170.39|167.51|0
1650439270000|2022-04-20 07:21:10|170.65|167.77|170.49|167.61|170.65|167.77|170.49|167.61|0
1650439280000|2022-04-20 07:21:20|170.52|167.64|170.49|167.61|170.52|167.64|170.45|167.57|0
1650439290000|2022-04-20 07:21:30|170.45|167.57|170.55|167.67|170.55|167.67|170.45|167.57|0
1650439300000|2022-04-20 07:21:40|170.59|167.71|170.52|167.64|170.59|167.71|170.52|167.64|0
1650439310000|2022-04-20 07:21:50|170.45|167.57|170.59|167.71|170.62|167.74|170.45|167.57|0
1650439320000|2022-04-20 07:22:00|170.52|167.64|170.59|167.71|170.59|167.71|170.52|167.64|0
1650439330000|2022-04-20 07:22:10|170.65|167.77|170.59|167.71|170.65|167.77|170.59|167.71|0
1650439340000|2022-04-20 07:22:20|170.52|167.64|170.59|167.71|170.59|167.71|170.52|167.64|0
1650439350000|2022-04-20 07:22:30|170.52|167.64|170.59|167.71|170.59|167.71|170.52|167.64|0
1650439360000|2022-04-20 07:22:40|170.62|167.74|170.59|167.71|170.62|167.74|170.59|167.71|0
1650439370000|2022-04-20 07:22:50|170.52|167.64|170.85|167.97|170.85|167.97|170.52|167.64|0
1650439380000|2022-04-20 07:23:00|170.89|168.01|170.85|167.97|170.89|168.01|170.72|167.84|0
1650439390000|2022-04-20 07:23:10|170.99|168.11|171.09|168.21|171.12|168.24|170.99|168.11|0
1650439400000|2022-04-20 07:23:20|171.02|168.14|171.05|168.17|171.05|168.17|171.02|168.14|0
1650439410000|2022-04-20 07:23:30|171.19|168.31|171.05|168.17|171.19|168.31|171.05|168.17|0
1650439420000|2022-04-20 07:23:40|170.98|168.1|171.05|168.17|171.05|168.17|170.98|168.1|0
1650439430000|2022-04-20 07:23:50|170.98|168.1|170.98|168.1|171.05|168.17|170.98|168.1|0
1650439440000|2022-04-20 07:24:00|171.02|168.14|171.12|168.24|171.12|168.24|170.98|168.1|0
1650439450000|2022-04-20 07:24:10|171.18|168.3|171.18|168.3|171.18|168.3|171.18|168.3|0
1650439460000|2022-04-20 07:24:20|171.12|168.24|171.02|168.14|171.12|168.24|171.02|168.14|0
1650439470000|2022-04-20 07:24:30|171.05|168.17|170.65|167.77|171.05|168.17|170.65|167.77|0
1650439480000|2022-04-20 07:24:40|170.72|167.84|170.78|167.9|170.78|167.9|170.72|167.84|0
1650439490000|2022-04-20 07:24:50|170.72|167.84|170.58|167.7|170.72|167.84|170.58|167.7|0
1650439500000|2022-04-20 07:25:00|170.65|167.77|170.52|167.64|170.65|167.77|170.52|167.64|0
1650439510000|2022-04-20 07:25:10|170.45|167.57|170.32|167.44|170.45|167.57|170.32|167.44|0
1650439520000|2022-04-20 07:25:20|170.38|167.5|170.42|167.54|170.42|167.54|170.38|167.5|0
1650439530000|2022-04-20 07:25:30|170.38|167.5|170.52|167.64|170.52|167.64|170.38|167.5|0
1650439540000|2022-04-20 07:25:40|170.49|167.61|170.45|167.57|170.52|167.64|170.45|167.57|0
1650439550000|2022-04-20 07:25:50|170.52|167.64|170.55|167.67|170.55|167.67|170.52|167.64|0
1650439560000|2022-04-20 07:26:00|170.65|167.77|170.52|167.64|170.65|167.77|170.52|167.64|0
1650439570000|2022-04-20 07:26:10|170.55|167.67|170.55|167.67|170.65|167.77|170.55|167.67|0
1650439580000|2022-04-20 07:26:20|170.65|167.77|170.72|167.84|170.72|167.84|170.65|167.77|0
1650439590000|2022-04-20 07:26:30|170.75|167.87|170.72|167.84|170.78|167.9|170.72|167.84|0
1650439600000|2022-04-20 07:26:40|170.69|167.81|170.58|167.7|170.69|167.81|170.58|167.7|0
1650439610000|2022-04-20 07:26:50|170.62|167.74|170.62|167.74|170.62|167.74|170.58|167.7|0
1650439620000|2022-04-20 07:27:00|170.68|167.8|170.65|167.77|170.68|167.8|170.65|167.77|0
1650439630000|2022-04-20 07:27:10|170.72|167.84|170.82|167.94|170.82|167.94|170.72|167.84|0
1650439640000|2022-04-20 07:27:20|170.85|167.97|170.88|168|170.92|168.04|170.85|167.97|0
1650439650000|2022-04-20 07:27:30|170.92|168.04|170.88|168|170.98|168.1|170.85|167.97|0
1650439660000|2022-04-20 07:27:40|170.98|168.1|170.95|168.07|170.98|168.1|170.92|168.04|0
1650439670000|2022-04-20 07:27:50|171.05|168.17|170.92|168.04|171.05|168.17|170.92|168.04|0
1650439680000|2022-04-20 07:28:00|170.72|167.84|170.85|167.97|170.85|167.97|170.72|167.84|0
1650439690000|2022-04-20 07:28:10|170.78|167.9|170.85|167.97|170.85|167.97|170.78|167.9|0
1650439700000|2022-04-20 07:28:20|170.78|167.9|170.72|167.84|170.78|167.9|170.72|167.84|0
1650439710000|2022-04-20 07:28:30|170.68|167.8|170.52|167.64|170.68|167.8|170.52|167.64|0
1650439720000|2022-04-20 07:28:40|170.45|167.57|170.45|167.57|170.45|167.57|170.38|167.5|0
1650439730000|2022-04-20 07:28:50|170.52|167.64|170.52|167.64|170.52|167.64|170.52|167.64|0
1650439740000|2022-04-20 07:29:00|170.45|167.57|170.58|167.7|170.62|167.74|170.45|167.57|0
1650439750000|2022-04-20 07:29:10|170.55|167.67|170.58|167.7|170.58|167.7|170.45|167.57|0
1650439760000|2022-04-20 07:29:20|170.65|167.77|170.65|167.77|170.65|167.77|170.65|167.77|0
1650439770000|2022-04-20 07:29:30|170.72|167.84|170.72|167.84|170.72|167.84|170.65|167.77|0
1650439780000|2022-04-20 07:29:40|170.68|167.8|170.65|167.77|170.72|167.84|170.65|167.77|0
1650439790000|2022-04-20 07:29:50|170.62|167.74|170.75|167.87|170.75|167.87|170.62|167.74|0
1650439800000|2022-04-20 07:30:00|170.72|167.84|170.52|167.64|170.72|167.84|170.52|167.64|0
1650439810000|2022-04-20 07:30:10|170.62|167.74|170.62|167.74|170.62|167.74|170.62|167.74|0
1650439820000|2022-04-20 07:30:20|170.58|167.7|170.45|167.57|170.58|167.7|170.45|167.57|0
1650439830000|2022-04-20 07:30:30|170.52|167.64|170.52|167.64|170.65|167.77|170.48|167.6|0
1650439840000|2022-04-20 07:30:40|170.45|167.57|170.28|167.4|170.45|167.57|170.25|167.37|0
1650439850000|2022-04-20 07:30:50|170.12|167.24|170.18|167.3|170.22|167.34|170.12|167.24|0
1650439860000|2022-04-20 07:31:00|170.05|167.17|170.22|167.34|170.22|167.34|170.05|167.17|0
1650439870000|2022-04-20 07:31:10|170.32|167.44|170.18|167.3|170.32|167.44|170.12|167.24|0
1650439880000|2022-04-20 07:31:20|170.28|167.4|170.25|167.37|170.28|167.4|170.18|167.3|0
1650439890000|2022-04-20 07:31:30|170.18|167.3|170.18|167.3|170.25|167.37|170.18|167.3|0
1650439900000|2022-04-20 07:31:40|170.08|167.2|170.15|167.27|170.15|167.27|170.05|167.17|0
1650439910000|2022-04-20 07:31:50|170.05|167.17|170.18|167.3|170.18|167.3|170.05|167.17|0
1650439920000|2022-04-20 07:32:00|170.25|167.37|170.32|167.44|170.32|167.44|170.18|167.3|0
1650439930000|2022-04-20 07:32:10|170.38|167.5|170.42|167.54|170.42|167.54|170.38|167.5|0
1650439940000|2022-04-20 07:32:20|170.45|167.57|170.35|167.47|170.45|167.57|170.35|167.47|0
1650439950000|2022-04-20 07:32:30|170.32|167.44|170.15|167.27|170.32|167.44|170.12|167.24|0
1650439960000|2022-04-20 07:32:40|170.08|167.2|170.08|167.2|170.08|167.2|170.05|167.17|0
1650439970000|2022-04-20 07:32:50|170.02|167.14|169.95|167.07|170.02|167.14|169.92|167.04|0
1650439980000|2022-04-20 07:33:00|170.05|167.17|170.05|167.17|170.05|167.17|170.05|167.17|0
1650439990000|2022-04-20 07:33:10|169.98|167.1|170.02|167.14|170.05|167.17|169.98|167.1|0
1650440000000|2022-04-20 07:33:20|170.18|167.3|170.05|167.17|170.18|167.3|170.05|167.17|0
1650440010000|2022-04-20 07:33:30|170.02|167.14|170.05|167.17|170.05|167.17|170.02|167.14|0
1650440020000|2022-04-20 07:33:40|170.12|167.24|170.05|167.17|170.12|167.24|170.05|167.17|0
1650440030000|2022-04-20 07:33:50|169.98|167.1|169.98|167.1|169.98|167.1|169.98|167.1|0
1650440040000|2022-04-20 07:34:00|170.12|167.24|170.08|167.2|170.12|167.24|170.08|167.2|0
1650440050000|2022-04-20 07:34:10|170.12|167.24|170.18|167.3|170.18|167.3|170.12|167.24|0
1650440060000|2022-04-20 07:34:20|170.22|167.34|170.15|167.27|170.25|167.37|170.15|167.27|0
1650440070000|2022-04-20 07:34:30|170.18|167.3|170.22|167.34|170.25|167.37|170.18|167.3|0
1650440080000|2022-04-20 07:34:40|170.25|167.37|170.18|167.3|170.25|167.37|170.18|167.3|0
1650440090000|2022-04-20 07:34:50|170.05|167.17|170.18|167.3|170.18|167.3|170.05|167.17|0
1650440100000|2022-04-20 07:35:00|170.11|167.23|170.15|167.27|170.22|167.34|170.11|167.23|0
1650440110000|2022-04-20 07:35:10|170.11|167.23|169.98|167.1|170.11|167.23|169.98|167.1|0
1650440120000|2022-04-20 07:35:20|169.92|167.04|169.98|167.1|169.98|167.1|169.85|166.97|0
1650440130000|2022-04-20 07:35:30|170.02|167.14|169.98|167.1|170.05|167.17|169.98|167.1|0
1650440140000|2022-04-20 07:35:40|170.05|167.17|170.02|167.14|170.05|167.17|170.02|167.14|0
1650440150000|2022-04-20 07:35:50|170.05|167.17|170.05|167.17|170.05|167.17|169.98|167.1|0
1650440160000|2022-04-20 07:36:00|170.15|167.27|170.11|167.23|170.15|167.27|170.08|167.2|0
1650440170000|2022-04-20 07:36:10|170.15|167.27|170.05|167.17|170.15|167.27|170.05|167.17|0
1650440180000|2022-04-20 07:36:20|170.11|167.23|170.11|167.23|170.11|167.23|170.11|167.23|0
1650440190000|2022-04-20 07:36:30|170.18|167.3|170.18|167.3|170.18|167.3|170.18|167.3|0
1650440200000|2022-04-20 07:36:40|170.31|167.43|170.38|167.5|170.38|167.5|170.31|167.43|0
1650440210000|2022-04-20 07:36:50|170.41|167.53|170.41|167.53|170.41|167.53|170.41|167.53|0
1650440220000|2022-04-20 07:37:00|170.51|167.63|170.51|167.63|170.51|167.63|170.51|167.63|0
1650440230000|2022-04-20 07:37:10|170.48|167.6|170.55|167.67|170.55|167.67|170.48|167.6|0
1650440240000|2022-04-20 07:37:20|170.58|167.7|170.58|167.7|170.58|167.7|170.51|167.63|0
1650440250000|2022-04-20 07:37:30|170.65|167.77|170.65|167.77|170.65|167.77|170.65|167.77|0
1650440260000|2022-04-20 07:37:40|170.61|167.73|170.58|167.7|170.61|167.73|170.58|167.7|0
1650440270000|2022-04-20 07:37:50|170.61|167.73|170.61|167.73|170.61|167.73|170.61|167.73|0
1650440280000|2022-04-20 07:38:00|170.65|167.77|170.65|167.77|170.71|167.83|170.65|167.77|0
1650440290000|2022-04-20 07:38:10|170.51|167.63|170.48|167.6|170.51|167.63|170.48|167.6|0
1650440300000|2022-04-20 07:38:20|170.51|167.63|170.38|167.5|170.51|167.63|170.38|167.5|0
1650440310000|2022-04-20 07:38:30|170.41|167.53|170.41|167.53|170.41|167.53|170.31|167.43|0
1650440320000|2022-04-20 07:38:40|170.38|167.5|170.48|167.6|170.51|167.63|170.38|167.5|0
1650440330000|2022-04-20 07:38:50|170.45|167.57|170.51|167.63|170.51|167.63|170.45|167.57|0
1650440340000|2022-04-20 07:39:00|170.48|167.6|170.38|167.5|170.55|167.67|170.38|167.5|0
1650440350000|2022-04-20 07:39:10|170.48|167.6|170.58|167.7|170.58|167.7|170.48|167.6|0
1650440360000|2022-04-20 07:39:20|170.61|167.73|170.61|167.73|170.64|167.76|170.61|167.73|0
1650440370000|2022-04-20 07:39:30|170.58|167.7|170.64|167.76|170.64|167.76|170.58|167.7|0
1650440380000|2022-04-20 07:39:40|170.61|167.73|170.55|167.67|170.64|167.76|170.55|167.67|0
1650440390000|2022-04-20 07:39:50|170.44|167.56|170.41|167.53|170.44|167.56|170.35|167.47|0
1650440400000|2022-04-20 07:40:00|170.44|167.56|170.44|167.56|170.44|167.56|170.44|167.56|0
1650440410000|2022-04-20 07:40:10|170.48|167.6|170.31|167.43|170.51|167.63|170.31|167.43|0
1650440420000|2022-04-20 07:40:20|170.25|167.37|170.31|167.43|170.31|167.43|170.25|167.37|0
1650440430000|2022-04-20 07:40:30|170.25|167.37|170.31|167.43|170.35|167.47|170.25|167.37|0
1650440440000|2022-04-20 07:40:40|170.25|167.37|170.28|167.4|170.28|167.4|170.25|167.37|0
1650440450000|2022-04-20 07:40:50|170.21|167.33|170.25|167.37|170.25|167.37|170.18|167.3|0
1650440460000|2022-04-20 07:41:00|170.28|167.4|170.44|167.56|170.44|167.56|170.25|167.37|0
1650440470000|2022-04-20 07:41:10|170.51|167.63|170.51|167.63|170.51|167.63|170.48|167.6|0
1650440480000|2022-04-20 07:41:20|170.38|167.5|170.31|167.43|170.38|167.5|170.31|167.43|0
1650440490000|2022-04-20 07:41:30|170.38|167.5|170.38|167.5|170.38|167.5|170.35|167.47|0
1650440500000|2022-04-20 07:41:40|170.31|167.43|170.31|167.43|170.31|167.43|170.31|167.43|0
1650440510000|2022-04-20 07:41:50|170.24|167.36|170.31|167.43|170.31|167.43|170.24|167.36|0
1650440520000|2022-04-20 07:42:00|170.24|167.36|170.24|167.36|170.24|167.36|170.24|167.36|0
1650440530000|2022-04-20 07:42:10|170.18|167.3|170.24|167.36|170.24|167.36|170.18|167.3|0
1650440540000|2022-04-20 07:42:20|170.18|167.3|170.24|167.36|170.24|167.36|170.18|167.3|0
1650440550000|2022-04-20 07:42:30|170.21|167.33|170.21|167.33|170.21|167.33|170.21|167.33|0
1650440560000|2022-04-20 07:42:40|170.18|167.3|170.28|167.4|170.28|167.4|170.18|167.3|0
1650440570000|2022-04-20 07:42:50|170.31|167.43|170.28|167.4|170.31|167.43|170.28|167.4|0
1650440580000|2022-04-20 07:43:00|170.31|167.43|170.28|167.4|170.31|167.43|170.24|167.36|0
1650440590000|2022-04-20 07:43:10|170.24|167.36|170.24|167.36|170.24|167.36|170.18|167.3|0
1650440600000|2022-04-20 07:43:20|170.35|167.47|170.31|167.43|170.35|167.47|170.31|167.43|0
1650440610000|2022-04-20 07:43:30|170.38|167.5|170.38|167.5|170.38|167.5|170.38|167.5|0
1650440620000|2022-04-20 07:43:40|170.44|167.56|170.51|167.63|170.51|167.63|170.44|167.56|0
1650440630000|2022-04-20 07:43:50|170.48|167.6|170.51|167.63|170.51|167.63|170.44|167.56|0
1650440650000|2022-04-20 07:44:10|170.78|167.9|170.71|167.83|170.78|167.9|170.71|167.83|0
1650440660000|2022-04-20 07:44:20|170.78|167.9|170.91|168.03|170.91|168.03|170.78|167.9|0
1650440670000|2022-04-20 07:44:30|170.98|168.1|170.91|168.03|170.98|168.1|170.91|168.03|0
1650440680000|2022-04-20 07:44:40|170.88|168|170.84|167.96|170.88|168|170.84|167.96|0
1650440690000|2022-04-20 07:44:50|170.91|168.03|170.94|168.06|170.94|168.06|170.84|167.96|0
1650440700000|2022-04-20 07:45:00|170.91|168.03|171.04|168.16|171.04|168.16|170.91|168.03|0
1650440710000|2022-04-20 07:45:10|171.01|168.13|170.84|167.96|171.04|168.16|170.84|167.96|0
1650440720000|2022-04-20 07:45:20|170.91|168.03|170.91|168.03|170.91|168.03|170.91|168.03|0
1650440730000|2022-04-20 07:45:30|170.84|167.96|170.78|167.9|170.84|167.96|170.78|167.9|0
1650440740000|2022-04-20 07:45:40|170.71|167.83|170.74|167.86|170.74|167.86|170.68|167.8|0
1650440750000|2022-04-20 07:45:50|170.78|167.9|170.74|167.86|170.78|167.9|170.74|167.86|0
1650440760000|2022-04-20 07:46:00|170.78|167.9|170.71|167.83|170.84|167.96|170.71|167.83|0
1650440770000|2022-04-20 07:46:10|170.68|167.8|170.77|167.89|170.77|167.89|170.68|167.8|0
1650440780000|2022-04-20 07:46:20|170.81|167.93|170.91|168.03|170.91|168.03|170.81|167.93|0
1650440790000|2022-04-20 07:46:30|170.88|168|170.88|168|170.91|168.03|170.81|167.93|0
1650440800000|2022-04-20 07:46:40|170.91|168.03|170.91|168.03|170.91|168.03|170.84|167.96|0
1650440810000|2022-04-20 07:46:50|170.97|168.09|170.91|168.03|170.97|168.09|170.91|168.03|0
1650440820000|2022-04-20 07:47:00|170.88|168|170.91|168.03|170.91|168.03|170.84|167.96|0
1650440830000|2022-04-20 07:47:10|170.84|167.96|171.04|168.16|171.04|168.16|170.84|167.96|0
1650440840000|2022-04-20 07:47:20|170.97|168.09|170.97|168.09|170.97|168.09|170.97|168.09|0
1650440850000|2022-04-20 07:47:30|171.01|168.13|170.91|168.03|171.01|168.13|170.91|168.03|0
1650440860000|2022-04-20 07:47:40|170.88|168|170.91|168.03|170.91|168.03|170.84|167.96|0
1650440880000|2022-04-20 07:48:00|170.97|168.09|170.91|168.03|170.97|168.09|170.88|168|0
1650440890000|2022-04-20 07:48:10|170.94|168.06|171.04|168.16|171.04|168.16|170.94|168.06|0
1650440900000|2022-04-20 07:48:20|171.01|168.13|171.04|168.16|171.04|168.16|171.01|168.13|0
1650440910000|2022-04-20 07:48:30|170.97|168.09|171.04|168.16|171.04|168.16|170.97|168.09|0
1650440920000|2022-04-20 07:48:40|170.97|168.09|170.91|168.03|170.97|168.09|170.91|168.03|0
1650440930000|2022-04-20 07:48:50|170.94|168.06|170.94|168.06|170.94|168.06|170.94|168.06|0
1650440940000|2022-04-20 07:49:00|170.97|168.09|171.17|168.29|171.17|168.29|170.97|168.09|0
1650440950000|2022-04-20 07:49:10|171.11|168.23|170.97|168.09|171.11|168.23|170.97|168.09|0
1650440960000|2022-04-20 07:49:20|171.04|168.16|171.11|168.23|171.11|168.23|171.04|168.16|0
1650440970000|2022-04-20 07:49:30|171.14|168.26|171.17|168.29|171.17|168.29|171.14|168.26|0
1650440980000|2022-04-20 07:49:40|171.11|168.23|171.04|168.16|171.11|168.23|171.04|168.16|0
1650440990000|2022-04-20 07:49:50|171.11|168.23|171.17|168.29|171.17|168.29|171.11|168.23|0
1650441000000|2022-04-20 07:50:00|171.14|168.26|171.11|168.23|171.14|168.26|171.11|168.23|0
1650441010000|2022-04-20 07:50:10|171.17|168.29|171.14|168.26|171.17|168.29|171.11|168.23|0
1650441020000|2022-04-20 07:50:20|171.11|168.23|171.11|168.23|171.11|168.23|171.07|168.19|0
1650441040000|2022-04-20 07:50:40|171.17|168.29|171.31|168.43|171.31|168.43|171.17|168.29|0
1650441050000|2022-04-20 07:50:50|171.37|168.49|171.41|168.53|171.44|168.56|171.37|168.49|0
1650441060000|2022-04-20 07:51:00|171.34|168.46|171.17|168.29|171.34|168.46|171.11|168.23|0
1650441070000|2022-04-20 07:51:10|171.24|168.36|171.24|168.36|171.24|168.36|171.24|168.36|0
1650441080000|2022-04-20 07:51:20|171.31|168.43|171.31|168.43|171.31|168.43|171.27|168.39|0
1650441090000|2022-04-20 07:51:30|171.27|168.39|171.24|168.36|171.27|168.39|171.24|168.36|0
1650441100000|2022-04-20 07:51:40|171.17|168.29|171.14|168.26|171.17|168.29|171.11|168.23|0
1650441110000|2022-04-20 07:51:50|171.11|168.23|171.14|168.26|171.14|168.26|171.11|168.23|0
1650441120000|2022-04-20 07:52:00|171.17|168.29|171.11|168.23|171.27|168.39|171.11|168.23|0
1650441130000|2022-04-20 07:52:10|171.01|168.13|171.04|168.16|171.04|168.16|170.97|168.09|0
1650441140000|2022-04-20 07:52:20|171.07|168.19|171.07|168.19|171.07|168.19|171.04|168.16|0
1650441150000|2022-04-20 07:52:30|171.04|168.16|171.04|168.16|171.04|168.16|171.04|168.16|0
1650441160000|2022-04-20 07:52:40|170.97|168.09|170.91|168.03|170.97|168.09|170.91|168.03|0
1650441170000|2022-04-20 07:52:50|170.94|168.06|170.84|167.96|170.94|168.06|170.84|167.96|0
1650441180000|2022-04-20 07:53:00|170.81|167.93|170.64|167.76|170.81|167.93|170.64|167.76|0
1650441190000|2022-04-20 07:53:10|170.67|167.79|170.97|168.09|170.97|168.09|170.67|167.79|0
1650441200000|2022-04-20 07:53:20|171.04|168.16|171.04|168.16|171.04|168.16|171.04|168.16|0
1650441210000|2022-04-20 07:53:30|171.01|168.13|171.04|168.16|171.07|168.19|171.01|168.13|0
1650441220000|2022-04-20 07:53:40|171.1|168.22|171.1|168.22|171.1|168.22|171.1|168.22|0
1650441230000|2022-04-20 07:53:50|171.24|168.36|171.44|168.56|171.44|168.56|171.24|168.36|0
1650441240000|2022-04-20 07:54:00|171.24|168.36|171.17|168.29|171.24|168.36|171.1|168.22|0
1650441250000|2022-04-20 07:54:10|171.24|168.36|171.24|168.36|171.24|168.36|171.17|168.29|0
1650441260000|2022-04-20 07:54:20|171.37|168.49|171.51|168.63|171.51|168.63|171.37|168.49|0
1650441270000|2022-04-20 07:54:30|171.57|168.69|171.51|168.63|171.57|168.69|171.51|168.63|0
1650441280000|2022-04-20 07:54:40|171.44|168.56|171.51|168.63|171.57|168.69|171.44|168.56|0
1650441290000|2022-04-20 07:54:50|171.54|168.66|171.54|168.66|171.54|168.66|171.54|168.66|0
1650441300000|2022-04-20 07:55:00|171.51|168.63|171.77|168.89|171.77|168.89|171.51|168.63|0
1650441310000|2022-04-20 07:55:10|171.91|169.03|171.77|168.89|171.91|169.03|171.77|168.89|0
1650441320000|2022-04-20 07:55:20|171.84|168.96|171.77|168.89|171.91|169.03|171.77|168.89|0
1650441330000|2022-04-20 07:55:30|171.71|168.83|171.57|168.69|171.71|168.83|171.57|168.69|0
1650441340000|2022-04-20 07:55:40|171.5|168.62|171.44|168.56|171.5|168.62|171.44|168.56|0
1650441350000|2022-04-20 07:55:50|171.5|168.62|171.47|168.59|171.5|168.62|171.44|168.56|0
1650441360000|2022-04-20 07:56:00|171.5|168.62|171.64|168.76|171.71|168.83|171.5|168.62|0
1650441370000|2022-04-20 07:56:10|171.57|168.69|171.44|168.56|171.57|168.69|171.44|168.56|0
1650441380000|2022-04-20 07:56:20|171.5|168.62|171.5|168.62|171.5|168.62|171.44|168.56|0
1650441390000|2022-04-20 07:56:30|171.44|168.56|171.44|168.56|171.47|168.59|171.44|168.56|0
1650441400000|2022-04-20 07:56:40|171.41|168.53|171.41|168.53|171.41|168.53|171.41|168.53|0
1650441410000|2022-04-20 07:56:50|171.37|168.49|171.57|168.69|171.57|168.69|171.37|168.49|0
1650441420000|2022-04-20 07:57:00|171.5|168.62|171.64|168.76|171.64|168.76|171.5|168.62|0
1650441430000|2022-04-20 07:57:10|171.57|168.69|171.5|168.62|171.57|168.69|171.44|168.56|0
1650441440000|2022-04-20 07:57:20|171.64|168.76|171.64|168.76|171.7|168.82|171.61|168.73|0
1650441450000|2022-04-20 07:57:30|171.7|168.82|171.7|168.82|171.7|168.82|171.7|168.82|0
1650441460000|2022-04-20 07:57:40|171.77|168.89|171.7|168.82|171.77|168.89|171.7|168.82|0
1650441470000|2022-04-20 07:57:50|171.67|168.79|171.57|168.69|171.67|168.79|171.57|168.69|0
1650441480000|2022-04-20 07:58:00|171.5|168.62|171.57|168.69|171.57|168.69|171.5|168.62|0
1650441490000|2022-04-20 07:58:10|171.64|168.76|171.7|168.82|171.7|168.82|171.64|168.76|0
1650441500000|2022-04-20 07:58:20|171.64|168.76|171.57|168.69|171.64|168.76|171.57|168.69|0
1650441510000|2022-04-20 07:58:30|171.64|168.76|171.64|168.76|171.64|168.76|171.61|168.73|0
1650441520000|2022-04-20 07:58:40|171.57|168.69|171.57|168.69|171.57|168.69|171.57|168.69|0
1650441530000|2022-04-20 07:58:50|171.5|168.62|171.5|168.62|171.5|168.62|171.5|168.62|0
1650441540000|2022-04-20 07:59:00|171.44|168.56|171.3|168.42|171.44|168.56|171.3|168.42|0
1650441550000|2022-04-20 07:59:10|171.5|168.62|171.5|168.62|171.5|168.62|171.44|168.56|0
1650441560000|2022-04-20 07:59:20|171.57|168.69|171.64|168.76|171.64|168.76|171.57|168.69|0
1650441580000|2022-04-20 07:59:40|171.57|168.69|171.57|168.69|171.57|168.69|171.57|168.69|0
1650441590000|2022-04-20 07:59:50|171.54|168.66|171.5|168.62|171.57|168.69|171.5|168.62|0
1650441600000|2022-04-20 08:00:00|171.54|168.66|171.84|168.96|171.84|168.96|171.54|168.66|0
1650441610000|2022-04-20 08:00:10|171.77|168.89|171.67|168.79|171.77|168.89|171.64|168.76|0
1650441620000|2022-04-20 08:00:20|171.57|168.69|171.64|168.76|171.64|168.76|171.57|168.69|0
1650441630000|2022-04-20 08:00:30|171.57|168.69|171.5|168.62|171.57|168.69|171.5|168.62|0
1650441640000|2022-04-20 08:00:40|171.54|168.66|171.57|168.69|171.64|168.76|171.54|168.66|0
1650441650000|2022-04-20 08:00:50|171.44|168.56|171.44|168.56|171.44|168.56|171.44|168.56|0
1650441660000|2022-04-20 08:01:00|171.5|168.62|171.7|168.82|171.7|168.82|171.5|168.62|0
1650441670000|2022-04-20 08:01:10|171.77|168.89|171.9|169.02|171.9|169.02|171.77|168.89|0
1650441680000|2022-04-20 08:01:20|171.77|168.89|171.9|169.02|171.9|169.02|171.77|168.89|0
1650441690000|2022-04-20 08:01:30|171.84|168.96|171.9|169.02|171.9|169.02|171.84|168.96|0
1650441700000|2022-04-20 08:01:40|171.97|169.09|171.8|169.4|171.97|169.4|171.73|169.06|0
1650441710000|2022-04-20 08:01:50|171.93|169.53|171.8|169.4|171.93|169.53|171.73|169.33|0
1650441720000|2022-04-20 08:02:00|171.83|169.43|171.8|169.4|171.83|169.43|171.8|169.4|0
1650441730000|2022-04-20 08:02:10|171.93|169.53|172.07|169.67|172.07|169.67|171.93|169.53|0
1650441740000|2022-04-20 08:02:20|172.13|169.73|172.07|169.67|172.13|169.73|172.03|169.63|0
1650441750000|2022-04-20 08:02:30|172.13|169.73|172.2|169.8|172.33|169.93|172.13|169.73|0
1650441760000|2022-04-20 08:02:40|172.27|169.87|172.33|169.93|172.33|169.93|172.27|169.87|0
1650441770000|2022-04-20 08:02:50|172.3|169.9|172.2|169.8|172.33|169.93|172.2|169.8|0
1650441780000|2022-04-20 08:03:00|172.17|169.77|172.27|169.87|172.27|169.87|172.17|169.77|0
1650441790000|2022-04-20 08:03:10|172.2|169.8|172.2|169.8|172.27|169.87|172.2|169.8|0
1650441800000|2022-04-20 08:03:20|172.23|169.83|172.13|169.73|172.23|169.83|172.13|169.73|0
1650441810000|2022-04-20 08:03:30|172.27|169.87|172.27|169.87|172.33|169.93|172.27|169.87|0
1650441820000|2022-04-20 08:03:40|172.23|169.83|172.33|169.93|172.33|169.93|172.13|169.73|0
1650441830000|2022-04-20 08:03:50|172.27|169.87|172.27|169.87|172.33|169.93|172.27|169.87|0
1650441840000|2022-04-20 08:04:00|172.33|169.93|172.4|170|172.4|170|172.33|169.93|0
1650441850000|2022-04-20 08:04:10|172.47|170.07|172.47|170.07|172.47|170.07|172.47|170.07|0
1650441860000|2022-04-20 08:04:20|172.54|170.14|172.54|170.14|172.54|170.14|172.54|170.14|0
1650441870000|2022-04-20 08:04:30|172.57|170.17|172.6|170.2|172.6|170.2|172.57|170.17|0
1650441880000|2022-04-20 08:04:40|172.53|170.13|172.47|170.07|172.53|170.13|172.47|170.07|0
1650441890000|2022-04-20 08:04:50|172.5|170.1|172.53|170.13|172.53|170.13|172.47|170.07|0
1650441900000|2022-04-20 08:05:00|172.47|170.07|172.47|170.07|172.53|170.13|172.47|170.07|0
1650441910000|2022-04-20 08:05:10|172.53|170.13|172.47|170.07|172.53|170.13|172.47|170.07|0
1650441920000|2022-04-20 08:05:20|172.53|170.13|172.64|170.24|172.64|170.24|172.53|170.13|0
1650441930000|2022-04-20 08:05:30|172.67|170.27|172.74|170.34|172.74|170.34|172.67|170.27|0
1650441940000|2022-04-20 08:05:40|172.67|170.27|172.67|170.27|172.67|170.27|172.67|170.27|0
1650441950000|2022-04-20 08:05:50|172.64|170.24|172.53|170.13|172.64|170.24|172.53|170.13|0
1650441960000|2022-04-20 08:06:00|172.6|170.2|172.67|170.27|172.7|170.3|172.6|170.2|0
1650441970000|2022-04-20 08:06:10|172.74|170.34|172.67|170.27|172.74|170.34|172.67|170.27|0
1650441980000|2022-04-20 08:06:20|172.7|170.3|172.67|170.27|172.7|170.3|172.67|170.27|0
1650441990000|2022-04-20 08:06:30|172.6|170.2|172.53|170.13|172.6|170.2|172.53|170.13|0
1650442000000|2022-04-20 08:06:40|172.6|170.2|172.6|170.2|172.6|170.2|172.53|170.13|0
1650442010000|2022-04-20 08:06:50|172.67|170.27|172.6|170.2|172.67|170.27|172.6|170.2|0
1650442020000|2022-04-20 08:07:00|172.64|170.24|172.57|170.17|172.64|170.24|172.53|170.13|0
1650442030000|2022-04-20 08:07:10|172.53|170.13|172.53|170.13|172.6|170.2|172.53|170.13|0
1650442040000|2022-04-20 08:07:20|172.6|170.2|172.53|170.13|172.6|170.2|172.53|170.13|0
1650442050000|2022-04-20 08:07:30|172.6|170.2|172.57|170.17|172.6|170.2|172.57|170.17|0
1650442060000|2022-04-20 08:07:40|172.6|170.2|172.47|170.07|172.6|170.2|172.47|170.07|0
1650442070000|2022-04-20 08:07:50|172.5|170.1|172.67|170.27|172.67|170.27|172.5|170.1|0
1650442080000|2022-04-20 08:08:00|172.6|170.2|172.4|170|172.6|170.2|172.33|169.93|0
1650442090000|2022-04-20 08:08:10|172.33|169.93|172.33|169.93|172.33|169.93|172.33|169.93|0
1650442100000|2022-04-20 08:08:20|172.26|169.86|172.13|169.73|172.26|169.86|172.13|169.73|0
1650442110000|2022-04-20 08:08:30|172.4|170|172.53|170.13|172.53|170.13|172.4|170|0
1650442130000|2022-04-20 08:08:50|172.6|170.2|172.67|170.27|172.67|170.27|172.6|170.2|0
1650442140000|2022-04-20 08:09:00|172.8|170.4|172.6|170.2|172.8|170.4|172.53|170.13|0
1650442150000|2022-04-20 08:09:10|172.53|170.13|172.53|170.13|172.6|170.2|172.53|170.13|0
1650442160000|2022-04-20 08:09:20|172.6|170.2|172.57|170.17|172.6|170.2|172.53|170.13|0
1650442170000|2022-04-20 08:09:30|172.53|170.13|172.67|170.27|172.67|170.27|172.53|170.13|0
1650442180000|2022-04-20 08:09:40|172.6|170.2|172.6|170.2|172.6|170.2|172.6|170.2|0
1650442190000|2022-04-20 08:09:50|172.67|170.27|172.67|170.27|172.67|170.27|172.67|170.27|0
1650442200000|2022-04-20 08:10:00|172.6|170.2|172.67|170.27|172.67|170.27|172.6|170.2|0
1650442210000|2022-04-20 08:10:10|172.6|170.2|172.63|170.23|172.67|170.27|172.6|170.2|0
1650442220000|2022-04-20 08:10:20|172.67|170.27|172.73|170.33|172.73|170.33|172.67|170.27|0
1650442230000|2022-04-20 08:10:30|172.87|170.47|172.87|170.47|172.87|170.47|172.8|170.4|0
1650442240000|2022-04-20 08:10:40|172.77|170.37|172.73|170.33|172.87|170.47|172.73|170.33|0
1650442250000|2022-04-20 08:10:50|172.8|170.4|172.77|170.37|172.8|170.4|172.77|170.37|0
1650442260000|2022-04-20 08:11:00|172.8|170.4|172.6|170.2|172.8|170.4|172.6|170.2|0
1650442270000|2022-04-20 08:11:10|172.53|170.13|172.46|170.06|172.6|170.2|172.46|170.06|0
1650442280000|2022-04-20 08:11:20|172.43|170.03|172.4|170|172.43|170.03|172.4|170|0
1650442290000|2022-04-20 08:11:30|172.46|170.06|172.4|170|172.46|170.06|172.4|170|0
1650442300000|2022-04-20 08:11:40|172.37|169.97|172.2|169.8|172.37|169.97|172.2|169.8|0
1650442310000|2022-04-20 08:11:50|172.13|169.73|172.16|169.76|172.2|169.8|172.06|169.66|0
1650442320000|2022-04-20 08:12:00|172.13|169.73|172.26|169.86|172.26|169.86|172.13|169.73|0
1650442330000|2022-04-20 08:12:10|172.2|169.8|172.4|170|172.4|170|172.2|169.8|0
1650442340000|2022-04-20 08:12:20|172.33|169.93|172.3|169.9|172.33|169.93|172.3|169.9|0
1650442350000|2022-04-20 08:12:30|172.2|169.8|172.23|169.83|172.26|169.86|172.2|169.8|0
1650442360000|2022-04-20 08:12:40|172.2|169.8|172.26|169.86|172.26|169.86|172.2|169.8|0
1650442370000|2022-04-20 08:12:50|172.3|169.9|172.33|169.93|172.33|169.93|172.3|169.9|0
1650442380000|2022-04-20 08:13:00|172.2|169.8|172.13|169.73|172.23|169.83|172.13|169.73|0
1650442390000|2022-04-20 08:13:10|172.2|169.8|172.23|169.83|172.23|169.83|172.2|169.8|0
1650442400000|2022-04-20 08:13:20|172.2|169.8|172.13|169.73|172.2|169.8|172.13|169.73|0
1650442410000|2022-04-20 08:13:30|172.06|169.66|172.1|169.7|172.1|169.7|172.06|169.66|0
1650442420000|2022-04-20 08:13:40|172.13|169.73|172.13|169.73|172.13|169.73|172.1|169.7|0
1650442440000|2022-04-20 08:14:00|172.19|169.79|172.13|169.73|172.19|169.79|172.13|169.73|0
1650442450000|2022-04-20 08:14:10|172.19|169.79|172.19|169.79|172.19|169.79|172.19|169.79|0
1650442470000|2022-04-20 08:14:30|172.16|169.76|172.16|169.76|172.16|169.76|172.16|169.76|0
1650442480000|2022-04-20 08:14:40|172.13|169.73|172.06|169.66|172.13|169.73|172.06|169.66|0
1650442490000|2022-04-20 08:14:50|172.13|169.73|172.03|169.63|172.13|169.73|172.03|169.63|0
1650442500000|2022-04-20 08:15:00|172.06|169.66|172.13|169.73|172.13|169.73|172.06|169.66|0
1650442510000|2022-04-20 08:15:10|172.19|169.79|172.19|169.79|172.26|169.86|172.19|169.79|0
1650442520000|2022-04-20 08:15:20|172.13|169.73|172.13|169.73|172.19|169.79|172.13|169.73|0
1650442530000|2022-04-20 08:15:30|172.16|169.76|172.09|169.69|172.16|169.76|172.09|169.69|0
1650442540000|2022-04-20 08:15:40|172.13|169.73|172.16|169.76|172.16|169.76|172.13|169.73|0
1650442550000|2022-04-20 08:15:50|172.19|169.79|172.19|169.79|172.19|169.79|172.13|169.73|0
1650442560000|2022-04-20 08:16:00|172.06|169.66|172.09|169.69|172.16|169.76|172.06|169.66|0
1650442570000|2022-04-20 08:16:10|172.13|169.73|172.13|169.73|172.13|169.73|172.13|169.73|0
1650442580000|2022-04-20 08:16:20|172.09|169.69|172.13|169.73|172.13|169.73|172.09|169.69|0
1650442590000|2022-04-20 08:16:30|172.06|169.66|172.03|169.63|172.06|169.66|172.03|169.63|0
1650442600000|2022-04-20 08:16:40|172.06|169.66|172.03|169.63|172.06|169.66|171.99|169.59|0
1650442610000|2022-04-20 08:16:50|172.13|169.73|172.13|169.73|172.13|169.73|172.13|169.73|0
1650442620000|2022-04-20 08:17:00|172.06|169.66|171.99|169.59|172.09|169.69|171.99|169.59|0
1650442630000|2022-04-20 08:17:10|171.96|169.56|171.86|169.46|171.96|169.56|171.86|169.46|0
1650442640000|2022-04-20 08:17:20|171.83|169.43|171.79|169.39|171.86|169.46|171.79|169.39|0
1650442650000|2022-04-20 08:17:30|171.76|169.36|171.79|169.39|171.79|169.39|171.72|169.32|0
1650442660000|2022-04-20 08:17:40|171.76|169.36|171.72|169.32|171.76|169.36|171.72|169.32|0
1650442670000|2022-04-20 08:17:50|171.79|169.39|171.72|169.32|171.79|169.39|171.72|169.32|0
1650442680000|2022-04-20 08:18:00|171.76|169.36|171.59|169.19|171.76|169.36|171.59|169.19|0
1650442690000|2022-04-20 08:18:10|171.56|169.16|171.66|169.26|171.66|169.26|171.56|169.16|0
1650442700000|2022-04-20 08:18:20|171.62|169.22|171.52|169.12|171.62|169.22|171.52|169.12|0
1650442710000|2022-04-20 08:18:30|171.59|169.19|171.66|169.26|171.66|169.26|171.59|169.19|0
1650442720000|2022-04-20 08:18:40|171.72|169.32|171.72|169.32|171.76|169.36|171.72|169.32|0
1650442730000|2022-04-20 08:18:50|171.69|169.29|171.72|169.32|171.72|169.32|171.69|169.29|0
1650442740000|2022-04-20 08:19:00|171.59|169.19|171.59|169.19|171.59|169.19|171.56|169.16|0
1650442750000|2022-04-20 08:19:10|171.56|169.16|171.52|169.12|171.56|169.16|171.45|169.05|0
1650442760000|2022-04-20 08:19:20|171.59|169.19|171.59|169.19|171.59|169.19|171.52|169.12|0
1650442770000|2022-04-20 08:19:30|171.66|169.26|171.72|169.32|171.72|169.32|171.66|169.26|0
1650442780000|2022-04-20 08:19:40|171.76|169.36|171.86|169.46|171.86|169.46|171.76|169.36|0
1650442790000|2022-04-20 08:19:50|171.89|169.49|171.86|169.46|171.92|169.52|171.86|169.46|0
1650442800000|2022-04-20 08:20:00|171.92|169.52|171.99|169.59|171.99|169.59|171.89|169.49|0
1650442810000|2022-04-20 08:20:10|172.06|169.66|171.86|169.46|172.06|169.66|171.86|169.46|0
1650442820000|2022-04-20 08:20:20|171.92|169.52|171.92|169.52|171.96|169.56|171.92|169.52|0
1650442830000|2022-04-20 08:20:30|171.89|169.49|171.92|169.52|171.92|169.52|171.89|169.49|0
1650442840000|2022-04-20 08:20:40|171.96|169.56|171.92|169.52|171.96|169.56|171.92|169.52|0
1650442850000|2022-04-20 08:20:50|171.96|169.56|171.92|169.52|171.96|169.56|171.92|169.52|0
1650442860000|2022-04-20 08:21:00|171.89|169.49|171.89|169.49|171.92|169.52|171.89|169.49|0
1650442870000|2022-04-20 08:21:10|171.92|169.52|171.92|169.52|171.92|169.52|171.92|169.52|0
1650442880000|2022-04-20 08:21:20|171.86|169.46|171.86|169.46|171.86|169.46|171.86|169.46|0
1650442890000|2022-04-20 08:21:30|171.92|169.52|171.86|169.46|171.92|169.52|171.86|169.46|0
1650442910000|2022-04-20 08:21:50|171.89|169.49|171.89|169.49|171.89|169.49|171.86|169.46|0
1650442920000|2022-04-20 08:22:00|171.92|169.52|171.86|169.46|171.92|169.52|171.86|169.46|0
1650442930000|2022-04-20 08:22:10|171.82|169.42|171.89|169.49|171.89|169.49|171.82|169.42|0
1650442940000|2022-04-20 08:22:20|171.86|169.46|171.72|169.32|171.86|169.46|171.72|169.32|0
1650442950000|2022-04-20 08:22:30|171.79|169.39|171.52|169.12|171.79|169.39|171.52|169.12|0
1650442960000|2022-04-20 08:22:40|171.45|169.05|171.45|169.05|171.45|169.05|171.45|169.05|0
1650442980000|2022-04-20 08:23:00|171.39|168.99|171.49|169.09|171.49|169.09|171.39|168.99|0
1650442990000|2022-04-20 08:23:10|171.45|169.05|171.52|169.12|171.52|169.12|171.45|169.05|0
1650443000000|2022-04-20 08:23:20|171.49|169.09|171.52|169.12|171.52|169.12|171.49|169.09|0
1650443010000|2022-04-20 08:23:30|171.59|169.19|171.59|169.19|171.59|169.19|171.59|169.19|0
1650443020000|2022-04-20 08:23:40|171.52|169.12|171.55|169.15|171.55|169.15|171.52|169.12|0
1650443030000|2022-04-20 08:23:50|171.42|169.02|171.52|169.12|171.52|169.12|171.42|169.02|0
1650443040000|2022-04-20 08:24:00|171.59|169.19|171.65|169.25|171.65|169.25|171.59|169.19|0
1650443050000|2022-04-20 08:24:10|171.59|169.19|171.59|169.19|171.62|169.22|171.59|169.19|0
1650443060000|2022-04-20 08:24:20|171.45|169.05|171.42|169.02|171.45|169.05|171.42|169.02|0
1650443070000|2022-04-20 08:24:30|171.39|168.99|171.32|168.92|171.39|168.99|171.32|168.92|0
1650443080000|2022-04-20 08:24:40|171.39|168.99|171.39|168.99|171.45|169.05|171.39|168.99|0
1650443090000|2022-04-20 08:24:50|171.32|168.92|171.25|168.85|171.39|168.99|171.25|168.85|0
1650443100000|2022-04-20 08:25:00|171.29|168.89|171.45|169.05|171.45|169.05|171.29|168.89|0
1650443110000|2022-04-20 08:25:10|171.42|169.02|171.39|168.99|171.45|169.05|171.39|168.99|0
1650443120000|2022-04-20 08:25:20|171.32|168.92|171.39|168.99|171.39|168.99|171.32|168.92|0
1650443140000|2022-04-20 08:25:40|171.45|169.05|171.42|169.02|171.45|169.05|171.39|168.99|0
1650443150000|2022-04-20 08:25:50|171.45|169.05|171.45|169.05|171.52|169.12|171.45|169.05|0
1650443160000|2022-04-20 08:26:00|171.49|169.09|171.49|169.09|171.49|169.09|171.49|169.09|0
1650443170000|2022-04-20 08:26:10|171.45|169.05|171.45|169.05|171.45|169.05|171.45|169.05|0
1650443180000|2022-04-20 08:26:20|171.42|169.02|171.42|169.02|171.42|169.02|171.42|169.02|0
1650443190000|2022-04-20 08:26:30|171.38|168.98|171.38|168.98|171.38|168.98|171.38|168.98|0
1650443200000|2022-04-20 08:26:40|171.32|168.92|171.29|168.89|171.32|168.92|171.29|168.89|0
1650443210000|2022-04-20 08:26:50|171.25|168.85|171.18|168.78|171.25|168.85|171.18|168.78|0
1650443220000|2022-04-20 08:27:00|171.25|168.85|171.25|168.85|171.25|168.85|171.25|168.85|0
1650443230000|2022-04-20 08:27:10|171.22|168.82|171.18|168.78|171.22|168.82|171.18|168.78|0
1650443240000|2022-04-20 08:27:20|171.25|168.85|171.22|168.82|171.25|168.85|171.22|168.82|0
1650443250000|2022-04-20 08:27:30|171.25|168.85|171.25|168.85|171.25|168.85|171.18|168.78|0
1650443260000|2022-04-20 08:27:40|171.18|168.78|171.18|168.78|171.18|168.78|171.18|168.78|0
1650443280000|2022-04-20 08:28:00|171.12|168.72|171.12|168.72|171.12|168.72|171.12|168.72|0
1650443290000|2022-04-20 08:28:10|171.02|168.62|171.05|168.65|171.05|168.65|170.98|168.58|0
1650443300000|2022-04-20 08:28:20|171.08|168.68|171.08|168.68|171.08|168.68|171.08|168.68|0
1650443310000|2022-04-20 08:28:30|171.05|168.65|171.12|168.72|171.12|168.72|171.05|168.65|0
1650443320000|2022-04-20 08:28:40|171.05|168.65|171.05|168.65|171.05|168.65|171.05|168.65|0
1650443330000|2022-04-20 08:28:50|171.08|168.68|171.12|168.72|171.12|168.72|171.08|168.68|0
1650443340000|2022-04-20 08:29:00|171.08|168.68|171.08|168.68|171.12|168.72|171.08|168.68|0
1650443350000|2022-04-20 08:29:10|171.05|168.65|171.05|168.65|171.08|168.68|171.05|168.65|0
1650443360000|2022-04-20 08:29:20|171.12|168.72|171.12|168.72|171.12|168.72|171.12|168.72|0
1650443370000|2022-04-20 08:29:30|171.05|168.65|171.08|168.68|171.08|168.68|171.05|168.65|0
1650443380000|2022-04-20 08:29:40|171.18|168.78|171.25|168.85|171.25|168.85|171.18|168.78|0
1650443400000|2022-04-20 08:30:00|171.32|168.92|171.25|168.85|171.32|168.92|171.25|168.85|0
1650443410000|2022-04-20 08:30:10|171.32|168.92|171.32|168.92|171.32|168.92|171.32|168.92|0
1650443420000|2022-04-20 08:30:20|171.28|168.88|171.25|168.85|171.28|168.88|171.22|168.82|0
1650443430000|2022-04-20 08:30:30|171.32|168.92|171.32|168.92|171.32|168.92|171.32|168.92|0
1650443440000|2022-04-20 08:30:40|171.35|168.95|171.38|168.98|171.38|168.98|171.35|168.95|0
1650443450000|2022-04-20 08:30:50|171.42|169.02|171.45|169.05|171.45|169.05|171.38|168.98|0
1650443460000|2022-04-20 08:31:00|171.42|169.02|171.45|169.05|171.45|169.05|171.38|168.98|0
1650443470000|2022-04-20 08:31:10|171.48|169.08|171.58|169.18|171.58|169.18|171.48|169.08|0
1650443480000|2022-04-20 08:31:20|171.52|169.12|171.48|169.08|171.52|169.12|171.48|169.08|0
1650443490000|2022-04-20 08:31:30|171.52|169.12|171.45|169.05|171.52|169.12|171.45|169.05|0
1650443510000|2022-04-20 08:31:50|171.52|169.12|171.58|169.18|171.58|169.18|171.48|169.08|0
1650443520000|2022-04-20 08:32:00|171.62|169.22|171.62|169.22|171.62|169.22|171.62|169.22|0
1650443530000|2022-04-20 08:32:10|171.58|169.18|171.55|169.15|171.58|169.18|171.55|169.15|0
1650443540000|2022-04-20 08:32:20|171.52|169.12|171.45|169.05|171.52|169.12|171.45|169.05|0
1650443550000|2022-04-20 08:32:30|171.42|169.02|171.45|169.05|171.45|169.05|171.42|169.02|0
1650443560000|2022-04-20 08:32:40|171.42|169.02|171.42|169.02|171.45|169.05|171.42|169.02|0
1650443570000|2022-04-20 08:32:50|171.28|168.88|171.25|168.85|171.32|168.92|171.25|168.85|0
1650443580000|2022-04-20 08:33:00|171.28|168.88|171.32|168.92|171.32|168.92|171.25|168.85|0
1650443590000|2022-04-20 08:33:10|171.31|168.91|171.25|168.85|171.31|168.91|171.25|168.85|0
1650443600000|2022-04-20 08:33:20|171.28|168.88|171.22|168.82|171.28|168.88|171.18|168.78|0
1650443610000|2022-04-20 08:33:30|171.25|168.85|171.18|168.78|171.25|168.85|171.18|168.78|0
1650443620000|2022-04-20 08:33:40|171.22|168.82|171.22|168.82|171.22|168.82|171.18|168.78|0
1650443630000|2022-04-20 08:33:50|171.25|168.85|171.18|168.78|171.25|168.85|171.18|168.78|0
1650443650000|2022-04-20 08:34:10|171.22|168.82|171.25|168.85|171.25|168.85|171.22|168.82|0
1650443660000|2022-04-20 08:34:20|171.22|168.82|171.25|168.85|171.25|168.85|171.22|168.82|0
1650443670000|2022-04-20 08:34:30|171.18|168.78|171.18|168.78|171.18|168.78|171.18|168.78|0
1650443680000|2022-04-20 08:34:40|171.22|168.82|171.18|168.78|171.22|168.82|171.18|168.78|0
1650443690000|2022-04-20 08:34:50|171.11|168.71|171.01|168.61|171.11|168.71|171.01|168.61|0
1650443700000|2022-04-20 08:35:00|170.98|168.58|170.98|168.58|170.98|168.58|170.91|168.51|0
1650443710000|2022-04-20 08:35:10|170.85|168.45|170.78|168.38|170.85|168.45|170.75|168.35|0
1650443720000|2022-04-20 08:35:20|170.81|168.41|170.91|168.51|170.91|168.51|170.81|168.41|0
1650443730000|2022-04-20 08:35:30|170.81|168.41|170.71|168.31|170.81|168.41|170.71|168.31|0
1650443740000|2022-04-20 08:35:40|170.68|168.28|170.71|168.31|170.71|168.31|170.68|168.28|0
1650443750000|2022-04-20 08:35:50|170.68|168.28|170.68|168.28|170.68|168.28|170.68|168.28|0
1650443760000|2022-04-20 08:36:00|170.71|168.31|170.51|168.11|170.71|168.31|170.45|168.05|0
1650443780000|2022-04-20 08:36:20|170.45|168.05|170.45|168.05|170.45|168.05|170.45|168.05|0
1650443790000|2022-04-20 08:36:30|170.51|168.11|170.45|168.05|170.51|168.11|170.45|168.05|0
1650443800000|2022-04-20 08:36:40|170.38|167.98|170.38|167.98|170.38|167.98|170.38|167.98|0
1650443810000|2022-04-20 08:36:50|170.31|167.91|170.38|167.98|170.38|167.98|170.31|167.91|0
1650443820000|2022-04-20 08:37:00|170.45|168.05|170.45|168.05|170.45|168.05|170.45|168.05|0
1650443830000|2022-04-20 08:37:10|170.48|168.08|170.45|168.05|170.48|168.08|170.45|168.05|0
1650443840000|2022-04-20 08:37:20|170.38|167.98|170.45|168.05|170.45|168.05|170.38|167.98|0
1650443850000|2022-04-20 08:37:30|170.38|167.98|170.38|167.98|170.38|167.98|170.38|167.98|0
1650443860000|2022-04-20 08:37:40|170.41|168.01|170.41|168.01|170.41|168.01|170.38|167.98|0
1650443870000|2022-04-20 08:37:50|170.38|167.98|170.38|167.98|170.38|167.98|170.38|167.98|0
1650443880000|2022-04-20 08:38:00|170.35|167.95|170.35|167.95|170.35|167.95|170.31|167.91|0
1650443890000|2022-04-20 08:38:10|170.38|167.98|170.38|167.98|170.38|167.98|170.38|167.98|0
1650443900000|2022-04-20 08:38:20|170.31|167.91|170.25|167.85|170.35|167.95|170.25|167.85|0
1650443910000|2022-04-20 08:38:30|170.21|167.81|170.25|167.85|170.25|167.85|170.18|167.78|0
1650443930000|2022-04-20 08:38:50|170.31|167.91|170.31|167.91|170.31|167.91|170.31|167.91|0
1650443940000|2022-04-20 08:39:00|170.38|167.98|170.38|167.98|170.41|168.01|170.38|167.98|0
1650443950000|2022-04-20 08:39:10|170.44|168.04|170.44|168.04|170.44|168.04|170.44|168.04|0
1650443960000|2022-04-20 08:39:20|170.51|168.11|170.51|168.11|170.51|168.11|170.51|168.11|0
1650443970000|2022-04-20 08:39:30|170.58|168.18|170.58|168.18|170.68|168.28|170.58|168.18|0
1650443980000|2022-04-20 08:39:40|170.64|168.24|170.68|168.28|170.68|168.28|170.64|168.24|0
1650443990000|2022-04-20 08:39:50|170.71|168.31|170.71|168.31|170.71|168.31|170.71|168.31|0
1650444000000|2022-04-20 08:40:00|170.51|168.11|170.58|168.18|170.64|168.24|170.51|168.11|0
1650444010000|2022-04-20 08:40:10|170.55|168.15|170.44|168.04|170.55|168.15|170.44|168.04|0
1650444020000|2022-04-20 08:40:20|170.51|168.11|170.55|168.15|170.55|168.15|170.51|168.11|0
1650444030000|2022-04-20 08:40:30|170.48|168.08|170.61|168.21|170.61|168.21|170.48|168.08|0
1650444040000|2022-04-20 08:40:40|170.58|168.18|170.61|168.21|170.61|168.21|170.58|168.18|0
1650444050000|2022-04-20 08:40:50|170.58|168.18|170.58|168.18|170.64|168.24|170.58|168.18|0
1650444060000|2022-04-20 08:41:00|170.64|168.24|170.58|168.18|170.64|168.24|170.55|168.15|0
1650444080000|2022-04-20 08:41:20|170.51|168.11|170.58|168.18|170.58|168.18|170.51|168.11|0
1650444090000|2022-04-20 08:41:30|170.64|168.24|170.71|168.31|170.71|168.31|170.58|168.18|0
1650444100000|2022-04-20 08:41:40|170.68|168.28|170.68|168.28|170.71|168.31|170.68|168.28|0
1650444110000|2022-04-20 08:41:50|170.64|168.24|170.58|168.18|170.64|168.24|170.51|168.11|0
1650444120000|2022-04-20 08:42:00|170.64|168.24|170.64|168.24|170.64|168.24|170.64|168.24|0
1650444130000|2022-04-20 08:42:10|170.61|168.21|170.58|168.18|170.61|168.21|170.58|168.18|0
1650444150000|2022-04-20 08:42:30|170.64|168.24|170.61|168.21|170.64|168.24|170.61|168.21|0
1650444160000|2022-04-20 08:42:40|170.64|168.24|170.74|168.34|170.74|168.34|170.64|168.24|0
1650444170000|2022-04-20 08:42:50|170.78|168.38|170.78|168.38|170.78|168.38|170.78|168.38|0
1650444180000|2022-04-20 08:43:00|170.74|168.34|170.78|168.38|170.84|168.44|170.74|168.34|0
1650444190000|2022-04-20 08:43:10|170.74|168.34|170.68|168.28|170.74|168.34|170.68|168.28|0
1650444200000|2022-04-20 08:43:20|170.64|168.24|170.58|168.18|170.64|168.24|170.58|168.18|0
1650444210000|2022-04-20 08:43:30|170.51|168.11|170.58|168.18|170.58|168.18|170.51|168.11|0
1650444220000|2022-04-20 08:43:40|170.51|168.11|170.51|168.11|170.58|168.18|170.51|168.11|0
1650444230000|2022-04-20 08:43:50|170.48|168.08|170.41|168.01|170.48|168.08|170.41|168.01|0
1650444240000|2022-04-20 08:44:00|170.38|167.98|170.38|167.98|170.38|167.98|170.38|167.98|0
1650444250000|2022-04-20 08:44:10|170.31|167.91|170.31|167.91|170.38|167.98|170.31|167.91|0
1650444260000|2022-04-20 08:44:20|170.24|167.84|170.24|167.84|170.24|167.84|170.24|167.84|0
1650444270000|2022-04-20 08:44:30|170.31|167.91|170.31|167.91|170.31|167.91|170.31|167.91|0
1650444280000|2022-04-20 08:44:40|170.38|167.98|170.38|167.98|170.38|167.98|170.38|167.98|0
1650444300000|2022-04-20 08:45:00|170.44|168.04|170.48|168.08|170.51|168.11|170.44|168.04|0
1650444310000|2022-04-20 08:45:10|170.44|168.04|170.51|168.11|170.51|168.11|170.44|168.04|0
1650444320000|2022-04-20 08:45:20|170.58|168.18|170.58|168.18|170.58|168.18|170.58|168.18|0
1650444330000|2022-04-20 08:45:30|170.64|168.24|170.64|168.24|170.64|168.24|170.64|168.24|0
1650444340000|2022-04-20 08:45:40|170.71|168.31|170.78|168.38|170.78|168.38|170.71|168.31|0
1650444350000|2022-04-20 08:45:50|170.71|168.31|170.74|168.34|170.74|168.34|170.71|168.31|0
1650444360000|2022-04-20 08:46:00|170.78|168.38|170.84|168.44|170.84|168.44|170.71|168.31|0
1650444370000|2022-04-20 08:46:10|170.77|168.37|170.77|168.37|170.77|168.37|170.77|168.37|0
1650444380000|2022-04-20 08:46:20|170.74|168.34|170.71|168.31|170.74|168.34|170.71|168.31|0
1650444390000|2022-04-20 08:46:30|170.68|168.28|170.84|168.44|170.84|168.44|170.68|168.28|0
1650444400000|2022-04-20 08:46:40|170.88|168.48|170.88|168.48|170.88|168.48|170.88|168.48|0
1650444410000|2022-04-20 08:46:50|170.91|168.51|170.91|168.51|170.91|168.51|170.91|168.51|0
1650444420000|2022-04-20 08:47:00|170.94|168.54|170.84|168.44|170.94|168.54|170.84|168.44|0
1650444430000|2022-04-20 08:47:10|170.77|168.37|170.84|168.44|170.84|168.44|170.77|168.37|0
1650444440000|2022-04-20 08:47:20|170.91|168.51|170.88|168.48|170.91|168.51|170.84|168.44|0
1650444450000|2022-04-20 08:47:30|170.84|168.44|170.88|168.48|170.88|168.48|170.84|168.44|0
1650444460000|2022-04-20 08:47:40|170.84|168.44|170.91|168.51|170.91|168.51|170.84|168.44|0
1650444470000|2022-04-20 08:47:50|170.94|168.54|170.91|168.51|170.94|168.54|170.91|168.51|0
1650444480000|2022-04-20 08:48:00|170.84|168.44|170.91|168.51|170.97|168.57|170.84|168.44|0
1650444490000|2022-04-20 08:48:10|170.94|168.54|170.91|168.51|170.94|168.54|170.91|168.51|0
1650444510000|2022-04-20 08:48:30|170.94|168.54|170.81|168.41|170.94|168.54|170.81|168.41|0
1650444520000|2022-04-20 08:48:40|170.84|168.44|170.71|168.31|170.84|168.44|170.71|168.31|0
1650444530000|2022-04-20 08:48:50|170.64|168.24|170.71|168.31|170.71|168.31|170.64|168.24|0
1650444540000|2022-04-20 08:49:00|170.77|168.37|170.77|168.37|170.77|168.37|170.77|168.37|0
1650444550000|2022-04-20 08:49:10|170.84|168.44|170.77|168.37|170.84|168.44|170.77|168.37|0
1650444560000|2022-04-20 08:49:20|170.71|168.31|170.71|168.31|170.77|168.37|170.71|168.31|0
1650444570000|2022-04-20 08:49:30|170.77|168.37|170.84|168.44|170.84|168.44|170.77|168.37|0
1650444590000|2022-04-20 08:49:50|170.87|168.47|170.91|168.51|170.91|168.51|170.87|168.47|0
1650444600000|2022-04-20 08:50:00|170.97|168.57|170.84|168.44|170.97|168.57|170.84|168.44|0
1650444610000|2022-04-20 08:50:10|170.77|168.37|170.77|168.37|170.77|168.37|170.77|168.37|0
1650444620000|2022-04-20 08:50:20|170.81|168.41|170.84|168.44|170.84|168.44|170.81|168.41|0
1650444630000|2022-04-20 08:50:30|170.77|168.37|170.77|168.37|170.77|168.37|170.77|168.37|0
1650444640000|2022-04-20 08:50:40|170.84|168.44|170.77|168.37|170.84|168.44|170.77|168.37|0
1650444650000|2022-04-20 08:50:50|170.71|168.31|170.71|168.31|170.74|168.34|170.71|168.31|0
1650444660000|2022-04-20 08:51:00|170.64|168.24|170.57|168.17|170.64|168.24|170.57|168.17|0
1650444670000|2022-04-20 08:51:10|170.64|168.24|170.77|168.37|170.77|168.37|170.64|168.24|0
1650444680000|2022-04-20 08:51:20|170.84|168.44|170.84|168.44|170.84|168.44|170.84|168.44|0
1650444690000|2022-04-20 08:51:30|170.81|168.41|170.91|168.51|170.91|168.51|170.81|168.41|0
1650444700000|2022-04-20 08:51:40|170.97|168.57|170.91|168.51|170.97|168.57|170.91|168.51|0
1650444710000|2022-04-20 08:51:50|170.84|168.44|170.91|168.51|170.91|168.51|170.84|168.44|0
1650444720000|2022-04-20 08:52:00|170.87|168.47|170.87|168.47|170.87|168.47|170.87|168.47|0
1650444730000|2022-04-20 08:52:10|170.84|168.44|170.91|168.51|170.91|168.51|170.84|168.44|0
1650444740000|2022-04-20 08:52:20|170.77|168.37|170.77|168.37|170.77|168.37|170.77|168.37|0
1650444750000|2022-04-20 08:52:30|170.71|168.31|170.74|168.34|170.74|168.34|170.71|168.31|0
1650444760000|2022-04-20 08:52:40|170.81|168.41|170.77|168.37|170.87|168.47|170.77|168.37|0
1650444780000|2022-04-20 08:53:00|170.71|168.31|170.57|168.17|170.71|168.31|170.57|168.17|0
1650444790000|2022-04-20 08:53:10|170.64|168.24|170.67|168.27|170.67|168.27|170.64|168.24|0
1650444800000|2022-04-20 08:53:20|170.71|168.31|170.61|168.21|170.71|168.31|170.61|168.21|0
1650444810000|2022-04-20 08:53:30|170.57|168.17|170.64|168.24|170.64|168.24|170.51|168.11|0
1650444820000|2022-04-20 08:53:40|170.61|168.21|170.64|168.24|170.64|168.24|170.57|168.17|0
1650444840000|2022-04-20 08:54:00|170.7|168.3|170.7|168.3|170.7|168.3|170.7|168.3|0
1650444850000|2022-04-20 08:54:10|170.77|168.37|170.7|168.3|170.77|168.37|170.7|168.3|0
1650444870000|2022-04-20 08:54:30|170.64|168.24|170.77|168.37|170.77|168.37|170.64|168.24|0
1650444880000|2022-04-20 08:54:40|170.7|168.3|170.7|168.3|170.7|168.3|170.7|168.3|0
1650444900000|2022-04-20 08:55:00|170.77|168.37|170.87|168.47|170.87|168.47|170.77|168.37|0
1650444910000|2022-04-20 08:55:10|170.81|168.41|170.77|168.37|170.84|168.44|170.77|168.37|0
1650444920000|2022-04-20 08:55:20|170.81|168.41|170.81|168.41|170.81|168.41|170.81|168.41|0
1650444930000|2022-04-20 08:55:30|170.77|168.37|170.81|168.41|170.81|168.41|170.77|168.37|0
1650444940000|2022-04-20 08:55:40|170.84|168.44|170.9|168.5|170.9|168.5|170.84|168.44|0
1650444950000|2022-04-20 08:55:50|170.87|168.47|170.84|168.44|170.87|168.47|170.84|168.44|0
1650444960000|2022-04-20 08:56:00|170.77|168.37|170.5|168.1|170.77|168.37|170.5|168.1|0
1650444970000|2022-04-20 08:56:10|170.54|168.14|170.5|168.1|170.54|168.14|170.5|168.1|0
1650444990000|2022-04-20 08:56:30|170.44|168.04|170.37|167.97|170.44|168.04|170.37|167.97|0
1650445010000|2022-04-20 08:56:50|170.44|168.04|170.41|168.01|170.44|168.04|170.34|167.94|0
1650445020000|2022-04-20 08:57:00|170.37|167.97|170.37|167.97|170.44|168.04|170.37|167.97|0
1650445030000|2022-04-20 08:57:10|170.3|167.9|170.3|167.9|170.3|167.9|170.24|167.84|0
1650445040000|2022-04-20 08:57:20|170.37|167.97|170.1|167.7|170.37|167.97|170.1|167.7|0
1650445050000|2022-04-20 08:57:30|170.04|167.64|169.97|167.57|170.04|167.64|169.9|167.5|0
1650445060000|2022-04-20 08:57:40|170.01|167.61|169.97|167.57|170.04|167.64|169.97|167.57|0
1650445070000|2022-04-20 08:57:50|170.01|167.61|170.07|167.67|170.07|167.67|169.97|167.57|0
1650445080000|2022-04-20 08:58:00|170.1|167.7|170.04|167.64|170.1|167.7|170.04|167.64|0
1650445090000|2022-04-20 08:58:10|170.1|167.7|170.04|167.64|170.1|167.7|170.04|167.64|0
1650445100000|2022-04-20 08:58:20|170.07|167.67|170.1|167.7|170.1|167.7|170.07|167.67|0
1650445110000|2022-04-20 08:58:30|169.97|167.57|169.97|167.57|169.97|167.57|169.97|167.57|0
1650445120000|2022-04-20 08:58:40|169.9|167.5|169.77|167.37|169.9|167.5|169.64|167.24|0
1650445130000|2022-04-20 08:58:50|169.71|167.31|169.7|167.3|169.71|167.31|169.7|167.3|0
1650445140000|2022-04-20 08:59:00|169.77|167.37|169.77|167.37|169.77|167.37|169.77|167.37|0
1650445150000|2022-04-20 08:59:10|169.7|167.3|169.7|167.3|169.7|167.3|169.7|167.3|0
1650445160000|2022-04-20 08:59:20|169.77|167.37|169.77|167.37|169.77|167.37|169.77|167.37|0
1650445180000|2022-04-20 08:59:40|169.84|167.44|169.77|167.37|169.84|167.44|169.77|167.37|0
1650445190000|2022-04-20 08:59:50|169.84|167.44|169.87|167.47|169.87|167.47|169.84|167.44|0
1650445200000|2022-04-20 09:00:00|169.9|167.5|169.57|167.17|169.9|167.5|169.57|167.17|0
1650445210000|2022-04-20 09:00:10|169.64|167.24|169.7|167.3|169.77|167.37|169.64|167.24|0
1650445220000|2022-04-20 09:00:20|169.74|167.34|169.57|167.17|169.74|167.34|169.57|167.17|0
1650445230000|2022-04-20 09:00:30|169.64|167.24|169.57|167.17|169.64|167.24|169.57|167.17|0
1650445240000|2022-04-20 09:00:40|169.44|167.04|169.57|167.17|169.57|167.17|169.44|167.04|0
1650445250000|2022-04-20 09:00:50|169.54|167.14|169.51|167.11|169.54|167.14|169.51|167.11|0
1650445260000|2022-04-20 09:01:00|169.44|167.04|169.31|166.91|169.44|167.04|169.31|166.91|0
1650445270000|2022-04-20 09:01:10|169.37|166.97|169.31|166.91|169.37|166.97|169.31|166.91|0
1650445280000|2022-04-20 09:01:20|169.37|166.97|169.37|166.97|169.37|166.97|169.37|166.97|0
1650445290000|2022-04-20 09:01:30|169.31|166.91|169.31|166.91|169.31|166.91|169.31|166.91|0
1650445300000|2022-04-20 09:01:40|169.34|166.94|169.37|166.97|169.37|166.97|169.34|166.94|0
1650445310000|2022-04-20 09:01:50|169.44|167.04|169.37|166.97|169.44|167.04|169.37|166.97|0
1650445330000|2022-04-20 09:02:10|169.24|166.84|169.24|166.84|169.24|166.84|169.24|166.84|0
1650445340000|2022-04-20 09:02:20|169.27|166.87|169.27|166.87|169.31|166.91|169.27|166.87|0
1650445350000|2022-04-20 09:02:30|169.31|166.91|169.24|166.84|169.31|166.91|169.24|166.84|0
1650445360000|2022-04-20 09:02:40|169.31|166.91|169.44|167.04|169.44|167.04|169.31|166.91|0
1650445380000|2022-04-20 09:03:00|169.5|167.1|169.44|167.04|169.5|167.1|169.44|167.04|0
1650445390000|2022-04-20 09:03:10|169.5|167.1|169.5|167.1|169.5|167.1|169.5|167.1|0
1650445400000|2022-04-20 09:03:20|169.44|167.04|169.47|167.07|169.5|167.1|169.44|167.04|0
1650445410000|2022-04-20 09:03:30|169.5|167.1|169.5|167.1|169.5|167.1|169.5|167.1|0
1650445440000|2022-04-20 09:04:00|169.57|167.17|169.57|167.17|169.57|167.17|169.54|167.14|0
1650445450000|2022-04-20 09:04:10|169.5|167.1|169.5|167.1|169.5|167.1|169.5|167.1|0
1650445470000|2022-04-20 09:04:30|169.57|167.17|169.64|167.24|169.64|167.24|169.5|167.1|0
1650445480000|2022-04-20 09:04:40|169.57|167.17|169.64|167.24|169.64|167.24|169.5|167.1|0
1650445500000|2022-04-20 09:05:00|169.57|167.17|169.64|167.24|169.64|167.24|169.57|167.17|0
1650445510000|2022-04-20 09:05:10|169.57|167.17|169.64|167.24|169.64|167.24|169.57|167.17|0
1650445520000|2022-04-20 09:05:20|169.7|167.3|169.74|167.34|169.74|167.34|169.7|167.3|0
1650445530000|2022-04-20 09:05:30|169.7|167.3|169.77|167.37|169.77|167.37|169.7|167.3|0
1650445540000|2022-04-20 09:05:40|169.83|167.43|169.83|167.43|169.83|167.43|169.83|167.43|0
1650445550000|2022-04-20 09:05:50|169.8|167.4|169.77|167.37|169.8|167.4|169.77|167.37|0
1650445570000|2022-04-20 09:06:10|169.7|167.3|169.64|167.24|169.7|167.3|169.64|167.24|0
1650445580000|2022-04-20 09:06:20|169.5|167.1|169.57|167.17|169.57|167.17|169.5|167.1|0
1650445590000|2022-04-20 09:06:30|169.5|167.1|169.5|167.1|169.5|167.1|169.44|167.04|0
1650445600000|2022-04-20 09:06:40|169.44|167.04|169.44|167.04|169.44|167.04|169.37|166.97|0
1650445610000|2022-04-20 09:06:50|169.5|167.1|169.5|167.1|169.5|167.1|169.5|167.1|0
1650445620000|2022-04-20 09:07:00|169.57|167.17|169.5|167.1|169.57|167.17|169.5|167.1|0
1650445630000|2022-04-20 09:07:10|169.47|167.07|169.44|167.04|169.47|167.07|169.44|167.04|0
1650445640000|2022-04-20 09:07:20|169.5|167.1|169.5|167.1|169.5|167.1|169.5|167.1|0
1650445650000|2022-04-20 09:07:30|169.44|167.04|169.5|167.1|169.57|167.17|169.44|167.04|0
1650445670000|2022-04-20 09:07:50|169.44|167.04|169.5|167.1|169.5|167.1|169.44|167.04|0
1650445680000|2022-04-20 09:08:00|169.54|167.14|169.44|167.04|169.54|167.14|169.44|167.04|0
1650445690000|2022-04-20 09:08:10|169.5|167.1|169.5|167.1|169.5|167.1|169.5|167.1|0
1650445710000|2022-04-20 09:08:30|169.54|167.14|169.57|167.17|169.57|167.17|169.54|167.14|0
1650445720000|2022-04-20 09:08:40|169.6|167.2|169.57|167.17|169.6|167.2|169.5|167.1|0
1650445730000|2022-04-20 09:08:50|169.5|167.1|169.44|167.04|169.5|167.1|169.44|167.04|0
1650445740000|2022-04-20 09:09:00|169.4|167|169.4|167|169.4|167|169.4|167|0
1650445750000|2022-04-20 09:09:10|169.37|166.97|169.44|167.04|169.44|167.04|169.37|166.97|0
1650445760000|2022-04-20 09:09:20|169.5|167.1|169.5|167.1|169.5|167.1|169.5|167.1|0
1650445770000|2022-04-20 09:09:30|169.44|167.04|169.37|166.97|169.44|167.04|169.37|166.97|0
1650445790000|2022-04-20 09:09:50|169.24|166.84|169.24|166.84|169.24|166.84|169.24|166.84|0
1650445800000|2022-04-20 09:10:00|169.3|166.9|169.37|166.97|169.37|166.97|169.3|166.9|0
1650445810000|2022-04-20 09:10:10|169.3|166.9|169.24|166.84|169.3|166.9|169.24|166.84|0
1650445820000|2022-04-20 09:10:20|169.3|166.9|169.24|166.84|169.3|166.9|169.17|166.77|0
1650445830000|2022-04-20 09:10:30|169.27|166.87|169.24|166.84|169.3|166.9|169.24|166.84|0
1650445840000|2022-04-20 09:10:40|169.17|166.77|169.2|166.8|169.2|166.8|169.17|166.77|0
1650445850000|2022-04-20 09:10:50|169.24|166.84|169.3|166.9|169.3|166.9|169.24|166.84|0
1650445860000|2022-04-20 09:11:00|169.24|166.84|169.17|166.77|169.24|166.84|169.17|166.77|0
1650445870000|2022-04-20 09:11:10|169.24|166.84|169.3|166.9|169.3|166.9|169.24|166.84|0
1650445880000|2022-04-20 09:11:20|169.37|166.97|169.3|166.9|169.37|166.97|169.3|166.9|0
1650445890000|2022-04-20 09:11:30|169.37|166.97|169.37|166.97|169.37|166.97|169.37|166.97|0
1650445900000|2022-04-20 09:11:40|169.34|166.94|169.37|166.97|169.37|166.97|169.3|166.9|0
1650445920000|2022-04-20 09:12:00|169.43|167.03|169.37|166.97|169.43|167.03|169.37|166.97|0
1650445930000|2022-04-20 09:12:10|169.4|167|169.43|167.03|169.43|167.03|169.4|167|0
1650445940000|2022-04-20 09:12:20|169.5|167.1|169.57|167.17|169.57|167.17|169.47|167.07|0
1650445950000|2022-04-20 09:12:30|169.6|167.2|169.53|167.13|169.6|167.2|169.53|167.13|0
1650445960000|2022-04-20 09:12:40|169.57|167.17|169.43|167.03|169.57|167.17|169.43|167.03|0
1650445970000|2022-04-20 09:12:50|169.47|167.07|169.5|167.1|169.5|167.1|169.47|167.07|0
1650445980000|2022-04-20 09:13:00|169.63|167.23|169.63|167.23|169.7|167.3|169.63|167.23|0
1650445990000|2022-04-20 09:13:10|169.57|167.17|169.57|167.17|169.6|167.2|169.57|167.17|0
1650446000000|2022-04-20 09:13:20|169.6|167.2|169.63|167.23|169.63|167.23|169.6|167.2|0
1650446020000|2022-04-20 09:13:40|169.67|167.27|169.7|167.3|169.7|167.3|169.67|167.27|0
1650446030000|2022-04-20 09:13:50|169.76|167.36|169.83|167.43|169.83|167.43|169.76|167.36|0
1650446040000|2022-04-20 09:14:00|169.76|167.36|169.83|167.43|169.83|167.43|169.76|167.36|0
1650446080000|2022-04-20 09:14:40|169.9|167.5|169.9|167.5|169.9|167.5|169.9|167.5|0
1650446090000|2022-04-20 09:14:50|169.87|167.47|169.9|167.5|169.9|167.5|169.87|167.47|0
1650446100000|2022-04-20 09:15:00|169.83|167.43|169.76|167.36|169.83|167.43|169.76|167.36|0
1650446110000|2022-04-20 09:15:10|169.83|167.43|169.96|167.56|169.96|167.56|169.83|167.43|0
1650446130000|2022-04-20 09:15:30|170.03|167.63|170.03|167.63|170.03|167.63|170.03|167.63|0
1650446150000|2022-04-20 09:15:50|169.96|167.56|169.96|167.56|169.96|167.56|169.96|167.56|0
1650446160000|2022-04-20 09:16:00|169.9|167.5|169.96|167.56|169.96|167.56|169.9|167.5|0
1650446170000|2022-04-20 09:16:10|169.93|167.53|169.93|167.53|169.93|167.53|169.93|167.53|0
1650446180000|2022-04-20 09:16:20|169.83|167.43|169.9|167.5|169.9|167.5|169.83|167.43|0
1650446190000|2022-04-20 09:16:30|169.96|167.56|169.9|167.5|169.96|167.56|169.9|167.5|0
1650446200000|2022-04-20 09:16:40|169.86|167.46|169.76|167.36|169.9|167.5|169.76|167.36|0
1650446210000|2022-04-20 09:16:50|169.7|167.3|169.7|167.3|169.7|167.3|169.7|167.3|0
1650446220000|2022-04-20 09:17:00|169.76|167.36|169.76|167.36|169.8|167.4|169.76|167.36|0
1650446230000|2022-04-20 09:17:10|169.7|167.3|169.7|167.3|169.76|167.36|169.7|167.3|0
1650446250000|2022-04-20 09:17:30|169.63|167.23|169.63|167.23|169.63|167.23|169.63|167.23|0
1650446270000|2022-04-20 09:17:50|169.56|167.16|169.53|167.13|169.56|167.16|169.53|167.13|0
1650446280000|2022-04-20 09:18:00|169.5|167.1|169.37|166.97|169.5|167.1|169.37|166.97|0
1650446290000|2022-04-20 09:18:10|169.3|166.9|169.1|166.7|169.3|166.9|169.1|166.7|0
1650446300000|2022-04-20 09:18:20|169.07|166.67|168.77|166.37|169.07|166.67|168.77|166.37|0
1650446310000|2022-04-20 09:18:30|168.7|166.3|168.77|166.37|168.77|166.37|168.7|166.3|0
1650446320000|2022-04-20 09:18:40|168.7|166.3|168.7|166.3|168.7|166.3|168.7|166.3|0
1650446330000|2022-04-20 09:18:50|168.77|166.37|168.7|166.3|168.77|166.37|168.7|166.3|0
1650446340000|2022-04-20 09:19:00|168.57|166.17|168.64|166.24|168.7|166.3|168.57|166.17|0
1650446350000|2022-04-20 09:19:10|168.57|166.17|168.57|166.17|168.57|166.17|168.57|166.17|0
1650446370000|2022-04-20 09:19:30|168.64|166.24|168.64|166.24|168.64|166.24|168.64|166.24|0
1650446380000|2022-04-20 09:19:40|168.57|166.17|168.64|166.24|168.64|166.24|168.57|166.17|0
1650446390000|2022-04-20 09:19:50|168.31|165.91|168.37|165.97|168.37|165.97|168.31|165.91|0
1650446400000|2022-04-20 09:20:00|168.31|165.91|168.31|165.91|168.31|165.91|168.24|165.84|0
1650446410000|2022-04-20 09:20:10|168.24|165.84|168.18|165.78|168.24|165.84|168.18|165.78|0
1650446420000|2022-04-20 09:20:20|168.24|165.84|168.31|165.91|168.31|165.91|168.21|165.81|0
1650446430000|2022-04-20 09:20:30|168.24|165.84|168.11|165.71|168.24|165.84|168.11|165.71|0
1650446440000|2022-04-20 09:20:40|168.04|165.64|168.04|165.64|168.04|165.64|168.04|165.64|0
1650446450000|2022-04-20 09:20:50|168.11|165.71|168.04|165.64|168.11|165.71|168.04|165.64|0
1650446460000|2022-04-20 09:21:00|167.98|165.58|167.98|165.58|167.98|165.58|167.98|165.58|0
1650446470000|2022-04-20 09:21:10|167.91|165.51|167.98|165.58|167.98|165.58|167.91|165.51|0
1650446480000|2022-04-20 09:21:20|167.95|165.55|167.71|165.31|167.95|165.55|167.71|165.31|0
1650446490000|2022-04-20 09:21:30|167.78|165.38|167.71|165.31|167.78|165.38|167.71|165.31|0
1650446500000|2022-04-20 09:21:40|167.65|165.25|167.71|165.31|167.71|165.31|167.65|165.25|0
1650446510000|2022-04-20 09:21:50|167.65|165.25|167.71|165.31|167.71|165.31|167.58|165.18|0
1650446520000|2022-04-20 09:22:00|167.68|165.28|167.58|165.18|167.71|165.31|167.58|165.18|0
1650446530000|2022-04-20 09:22:10|167.65|165.25|167.71|165.31|167.71|165.31|167.65|165.25|0
1650446540000|2022-04-20 09:22:20|167.85|165.45|167.85|165.45|167.85|165.45|167.78|165.38|0
1650446550000|2022-04-20 09:22:30|167.78|165.38|167.71|165.31|167.78|165.38|167.71|165.31|0
1650446560000|2022-04-20 09:22:40|167.78|165.38|167.78|165.38|167.78|165.38|167.78|165.38|0
1650446570000|2022-04-20 09:22:50|167.65|165.25|167.71|165.31|167.78|165.38|167.65|165.25|0
1650446580000|2022-04-20 09:23:00|167.65|165.25|167.75|165.35|167.78|165.38|167.65|165.25|0
1650446590000|2022-04-20 09:23:10|167.71|165.31|167.58|165.18|167.71|165.31|167.58|165.18|0
1650446600000|2022-04-20 09:23:20|167.62|165.22|167.65|165.25|167.65|165.25|167.58|165.18|0
1650446610000|2022-04-20 09:23:30|167.52|165.12|167.58|165.18|167.58|165.18|167.52|165.12|0
1650446620000|2022-04-20 09:23:40|167.52|165.12|167.52|165.12|167.52|165.12|167.45|165.05|0
1650446630000|2022-04-20 09:23:50|167.55|165.15|167.58|165.18|167.65|165.25|167.55|165.15|0
1650446640000|2022-04-20 09:24:00|167.65|165.25|167.71|165.31|167.71|165.31|167.65|165.25|0
1650446650000|2022-04-20 09:24:10|167.58|165.18|167.65|165.25|167.65|165.25|167.52|165.12|0
1650446660000|2022-04-20 09:24:20|167.58|165.18|167.65|165.25|167.65|165.25|167.58|165.18|0
1650446670000|2022-04-20 09:24:30|167.62|165.22|167.65|165.25|167.65|165.25|167.58|165.18|0
1650446680000|2022-04-20 09:24:40|167.68|165.28|168.87|166.47|168.87|166.47|167.68|165.28|0
1650446690000|2022-04-20 09:24:50|168.84|166.44|167.56|165.16|168.84|166.44|167.56|165.16|0
1650446700000|2022-04-20 09:25:00|167.62|165.22|167.56|165.16|167.69|165.29|167.56|165.16|0
1650446710000|2022-04-20 09:25:10|167.62|165.22|167.56|165.16|167.62|165.22|167.56|165.16|0
1650446720000|2022-04-20 09:25:20|167.53|165.13|167.43|165.03|167.53|165.13|167.43|165.03|0
1650446730000|2022-04-20 09:25:30|167.49|165.09|167.56|165.16|167.56|165.16|167.49|165.09|0
1650446740000|2022-04-20 09:25:40|167.53|165.13|167.56|165.16|167.56|165.16|167.53|165.13|0
1650446760000|2022-04-20 09:26:00|167.53|165.13|167.56|165.16|167.56|165.16|167.53|165.13|0
1650446770000|2022-04-20 09:26:10|167.49|165.09|167.49|165.09|167.53|165.13|167.49|165.09|0
1650446780000|2022-04-20 09:26:20|167.56|165.16|167.49|165.09|167.56|165.16|167.49|165.09|0
1650446790000|2022-04-20 09:26:30|167.56|165.16|167.56|165.16|167.56|165.16|167.56|165.16|0
1650446800000|2022-04-20 09:26:40|167.49|165.09|167.53|165.13|167.53|165.13|167.49|165.09|0
1650446810000|2022-04-20 09:26:50|167.56|165.16|167.49|165.09|167.56|165.16|167.49|165.09|0
1650446820000|2022-04-20 09:27:00|167.46|165.06|167.36|164.96|167.49|165.09|167.36|164.96|0
1650446830000|2022-04-20 09:27:10|167.29|164.89|167.1|164.7|167.29|164.89|167.1|164.7|0
1650446840000|2022-04-20 09:27:20|167.16|164.76|167.16|164.76|167.23|164.83|167.16|164.76|0
1650446850000|2022-04-20 09:27:30|167.23|164.83|167.29|164.89|167.29|164.89|167.23|164.83|0
1650446860000|2022-04-20 09:27:40|167.43|165.03|167.36|164.96|167.43|165.03|167.36|164.96|0
1650446870000|2022-04-20 09:27:50|167.43|165.03|167.43|165.03|167.56|165.16|167.43|165.03|0
1650446880000|2022-04-20 09:28:00|167.56|165.16|167.59|165.19|167.59|165.19|167.56|165.16|0
1650446890000|2022-04-20 09:28:10|167.56|165.16|167.56|165.16|167.56|165.16|167.53|165.13|0
1650446900000|2022-04-20 09:28:20|167.49|165.09|167.49|165.09|167.53|165.13|167.49|165.09|0
1650446910000|2022-04-20 09:28:30|167.53|165.13|167.56|165.16|167.56|165.16|167.53|165.13|0
1650446920000|2022-04-20 09:28:40|167.59|165.19|167.56|165.16|167.59|165.19|167.49|165.09|0
1650446930000|2022-04-20 09:28:50|167.49|165.09|167.52|165.12|167.52|165.12|167.49|165.09|0
1650446940000|2022-04-20 09:29:00|167.56|165.16|167.62|165.22|167.62|165.22|167.56|165.16|0
1650446950000|2022-04-20 09:29:10|167.56|165.16|167.62|165.22|167.69|165.29|167.56|165.16|0
1650446960000|2022-04-20 09:29:20|167.56|165.16|167.56|165.16|167.62|165.22|167.56|165.16|0
1650446970000|2022-04-20 09:29:30|167.62|165.22|167.62|165.22|167.62|165.22|167.62|165.22|0
1650446980000|2022-04-20 09:29:40|167.66|165.26|167.66|165.26|167.66|165.26|167.66|165.26|0
1650446990000|2022-04-20 09:29:50|167.62|165.22|167.69|165.29|167.69|165.29|167.62|165.22|0
1650447000000|2022-04-20 09:30:00|167.72|165.32|167.82|165.42|167.82|165.42|167.72|165.32|0
1650447010000|2022-04-20 09:30:10|167.75|165.35|167.69|165.29|167.75|165.35|167.69|165.29|0
1650447020000|2022-04-20 09:30:20|167.72|165.32|167.75|165.35|167.75|165.35|167.72|165.32|0
1650447030000|2022-04-20 09:30:30|167.79|165.39|167.79|165.39|167.79|165.39|167.75|165.35|0
1650447040000|2022-04-20 09:30:40|167.82|165.42|167.85|165.45|167.85|165.45|167.82|165.42|0
1650447050000|2022-04-20 09:30:50|167.82|165.42|167.82|165.42|167.82|165.42|167.82|165.42|0
1650447060000|2022-04-20 09:31:00|167.75|165.35|167.75|165.35|167.75|165.35|167.75|165.35|0
1650447070000|2022-04-20 09:31:10|167.82|165.42|167.79|165.39|167.82|165.42|167.79|165.39|0
1650447080000|2022-04-20 09:31:20|167.75|165.35|167.75|165.35|167.82|165.42|167.75|165.35|0
1650447090000|2022-04-20 09:31:30|167.82|165.42|167.79|165.39|167.88|165.48|167.79|165.39|0
1650447100000|2022-04-20 09:31:40|167.82|165.42|167.69|165.29|167.82|165.42|167.69|165.29|0
1650447110000|2022-04-20 09:31:50|167.75|165.35|167.69|165.29|167.75|165.35|167.62|165.22|0
1650447120000|2022-04-20 09:32:00|167.75|165.35|167.75|165.35|167.75|165.35|167.75|165.35|0
1650447130000|2022-04-20 09:32:10|167.69|165.29|167.75|165.35|167.75|165.35|167.69|165.29|0
1650447140000|2022-04-20 09:32:20|167.69|165.29|167.75|165.35|167.75|165.35|167.69|165.29|0
1650447150000|2022-04-20 09:32:30|167.69|165.29|167.69|165.29|167.69|165.29|167.69|165.29|0
1650447160000|2022-04-20 09:32:40|167.62|165.22|167.69|165.29|167.69|165.29|167.62|165.22|0
1650447170000|2022-04-20 09:32:50|167.75|165.35|167.75|165.35|167.75|165.35|167.75|165.35|0
1650447190000|2022-04-20 09:33:10|167.82|165.42|167.82|165.42|167.88|165.48|167.82|165.42|0
1650447200000|2022-04-20 09:33:20|167.75|165.35|167.62|165.22|167.75|165.35|167.62|165.22|0
1650447210000|2022-04-20 09:33:30|167.59|165.19|167.49|165.09|167.59|165.19|167.49|165.09|0
1650447220000|2022-04-20 09:33:40|167.55|165.15|167.69|165.29|167.69|165.29|167.55|165.15|0
1650447230000|2022-04-20 09:33:50|167.72|165.32|167.62|165.22|167.72|165.32|167.62|165.22|0
1650447240000|2022-04-20 09:34:00|167.69|165.29|167.65|165.25|167.69|165.29|167.62|165.22|0
1650447250000|2022-04-20 09:34:10|167.69|165.29|167.62|165.22|167.69|165.29|167.62|165.22|0
1650447260000|2022-04-20 09:34:20|167.69|165.29|167.55|165.15|167.69|165.29|167.55|165.15|0
1650447270000|2022-04-20 09:34:30|167.62|165.22|167.55|165.15|167.62|165.22|167.52|165.12|0
1650447290000|2022-04-20 09:34:50|167.49|165.09|167.42|165.02|167.49|165.09|167.42|165.02|0
1650447300000|2022-04-20 09:35:00|167.39|164.99|167.42|165.02|167.42|165.02|167.39|164.99|0
1650447310000|2022-04-20 09:35:10|167.49|165.09|167.42|165.02|167.49|165.09|167.42|165.02|0
1650447320000|2022-04-20 09:35:20|167.49|165.09|167.42|165.02|167.49|165.09|167.42|165.02|0
1650447330000|2022-04-20 09:35:30|167.36|164.96|167.42|165.02|167.42|165.02|167.36|164.96|0
1650447340000|2022-04-20 09:35:40|167.36|164.96|167.49|165.09|167.49|165.09|167.36|164.96|0
1650447350000|2022-04-20 09:35:50|167.42|165.02|167.42|165.02|167.49|165.09|167.42|165.02|0
1650447370000|2022-04-20 09:36:10|167.36|164.96|167.42|165.02|167.42|165.02|167.36|164.96|0
1650447380000|2022-04-20 09:36:20|167.36|164.96|167.46|165.06|167.46|165.06|167.23|164.83|0
1650447390000|2022-04-20 09:36:30|167.42|165.02|167.16|164.76|167.42|165.02|167.16|164.76|0
1650447400000|2022-04-20 09:36:40|167.19|164.79|167.32|164.92|167.36|164.96|167.19|164.79|0
1650447410000|2022-04-20 09:36:50|167.22|164.82|167.22|164.82|167.22|164.82|167.13|164.73|0
1650447420000|2022-04-20 09:37:00|167.29|164.89|167.16|164.76|167.29|164.89|167.09|164.69|0
1650447430000|2022-04-20 09:37:10|167.22|164.82|167.22|164.82|167.22|164.82|167.16|164.76|0
1650447440000|2022-04-20 09:37:20|167.29|164.89|167.36|164.96|167.42|165.02|167.29|164.89|0
1650447450000|2022-04-20 09:37:30|167.32|164.92|167.29|164.89|167.32|164.92|167.29|164.89|0
1650447460000|2022-04-20 09:37:40|167.36|164.96|167.36|164.96|167.36|164.96|167.29|164.89|0
1650447470000|2022-04-20 09:37:50|167.32|164.92|167.29|164.89|167.36|164.96|167.29|164.89|0
1650447480000|2022-04-20 09:38:00|167.36|164.96|167.36|164.96|167.36|164.96|167.36|164.96|0
1650447500000|2022-04-20 09:38:20|167.29|164.89|167.29|164.89|167.29|164.89|167.29|164.89|0
1650447510000|2022-04-20 09:38:30|167.22|164.82|167.22|164.82|167.22|164.82|167.16|164.76|0
1650447520000|2022-04-20 09:38:40|167.16|164.76|167.16|164.76|167.16|164.76|167.16|164.76|0
1650447530000|2022-04-20 09:38:50|167.09|164.69|166.96|164.56|167.09|164.69|166.9|164.5|0
1650447540000|2022-04-20 09:39:00|167.16|164.76|167.22|164.82|167.22|164.82|167.09|164.69|0
1650447550000|2022-04-20 09:39:10|167.19|164.79|167.19|164.79|167.19|164.79|167.19|164.79|0
1650447560000|2022-04-20 09:39:20|167.22|164.82|167.29|164.89|167.29|164.89|167.19|164.79|0
1650447570000|2022-04-20 09:39:30|167.35|164.95|167.29|164.89|167.42|165.02|167.29|164.89|0
1650447580000|2022-04-20 09:39:40|167.22|164.82|167.22|164.82|167.22|164.82|167.22|164.82|0
1650447590000|2022-04-20 09:39:50|167.29|164.89|167.39|164.99|167.39|164.99|167.22|164.82|0
1650447600000|2022-04-20 09:40:00|167.35|164.95|167.39|164.99|167.39|164.99|167.35|164.95|0
1650447610000|2022-04-20 09:40:10|167.22|164.82|167.22|164.82|167.29|164.89|167.22|164.82|0
1650447620000|2022-04-20 09:40:20|167.16|164.76|167.19|164.79|167.19|164.79|167.16|164.76|0
1650447630000|2022-04-20 09:40:30|167.16|164.76|167.22|164.82|167.22|164.82|167.16|164.76|0
1650447640000|2022-04-20 09:40:40|167.29|164.89|167.29|164.89|167.29|164.89|167.29|164.89|0
1650447650000|2022-04-20 09:40:50|167.26|164.86|167.29|164.89|167.29|164.89|167.26|164.86|0
1650447660000|2022-04-20 09:41:00|167.32|164.92|167.35|164.95|167.35|164.95|167.32|164.92|0
1650447670000|2022-04-20 09:41:10|167.42|165.02|167.42|165.02|167.42|165.02|167.42|165.02|0
1650447680000|2022-04-20 09:41:20|167.35|164.95|167.29|164.89|167.35|164.95|167.29|164.89|0
1650447690000|2022-04-20 09:41:30|167.35|164.95|167.35|164.95|167.35|164.95|167.35|164.95|0
1650447700000|2022-04-20 09:41:40|167.22|164.82|167.29|164.89|167.29|164.89|167.22|164.82|0
1650447710000|2022-04-20 09:41:50|167.22|164.82|167.13|164.73|167.22|164.82|167.13|164.73|0
1650447720000|2022-04-20 09:42:00|167.09|164.69|167.03|164.63|167.09|164.69|167.03|164.63|0
1650447730000|2022-04-20 09:42:10|166.7|164.3|166.9|164.5|166.9|164.5|166.7|164.3|0
1650447740000|2022-04-20 09:42:20|166.83|164.43|166.83|164.43|166.83|164.43|166.8|164.4|0
1650447750000|2022-04-20 09:42:30|166.9|164.5|166.9|164.5|166.9|164.5|166.83|164.43|0
1650447760000|2022-04-20 09:42:40|166.86|164.46|166.83|164.43|166.89|164.49|166.83|164.43|0
1650447770000|2022-04-20 09:42:50|166.86|164.46|166.83|164.43|166.89|164.49|166.83|164.43|0
1650447780000|2022-04-20 09:43:00|166.89|164.49|166.83|164.43|166.89|164.49|166.8|164.4|0
1650447800000|2022-04-20 09:43:20|166.8|164.4|166.8|164.4|166.8|164.4|166.76|164.36|0
1650447810000|2022-04-20 09:43:30|166.83|164.43|166.76|164.36|166.83|164.43|166.76|164.36|0
1650447820000|2022-04-20 09:43:40|166.7|164.3|166.63|164.23|166.7|164.3|166.63|164.23|0
1650447830000|2022-04-20 09:43:50|166.7|164.3|166.7|164.3|166.7|164.3|166.63|164.23|0
1650447840000|2022-04-20 09:44:00|166.63|164.23|166.76|164.36|166.76|164.36|166.63|164.23|0
1650447850000|2022-04-20 09:44:10|166.7|164.3|166.7|164.3|166.73|164.33|166.7|164.3|0
1650447860000|2022-04-20 09:44:20|166.76|164.36|166.73|164.33|166.76|164.36|166.7|164.3|0
1650447870000|2022-04-20 09:44:30|166.76|164.36|166.76|164.36|166.76|164.36|166.76|164.36|0
1650447880000|2022-04-20 09:44:40|166.83|164.43|166.63|164.23|166.83|164.43|166.63|164.23|0
1650447890000|2022-04-20 09:44:50|166.76|164.36|166.7|164.3|166.76|164.36|166.7|164.3|0
1650447900000|2022-04-20 09:45:00|166.76|164.36|166.7|164.3|166.76|164.36|166.7|164.3|0
1650447910000|2022-04-20 09:45:10|166.67|164.27|166.7|164.3|166.7|164.3|166.67|164.27|0
1650447930000|2022-04-20 09:45:30|166.63|164.23|166.7|164.3|166.7|164.3|166.63|164.23|0
1650447940000|2022-04-20 09:45:40|166.76|164.36|166.76|164.36|166.76|164.36|166.7|164.3|0
1650447950000|2022-04-20 09:45:50|166.63|164.23|166.63|164.23|166.63|164.23|166.63|164.23|0
1650447960000|2022-04-20 09:46:00|166.6|164.2|166.6|164.2|166.63|164.23|166.57|164.17|0
1650447970000|2022-04-20 09:46:10|166.57|164.17|166.57|164.17|166.63|164.23|166.57|164.17|0
1650447980000|2022-04-20 09:46:20|166.37|163.97|166.44|164.04|166.5|164.1|166.37|163.97|0
1650447990000|2022-04-20 09:46:30|166.5|164.1|166.5|164.1|166.5|164.1|166.44|164.04|0
1650448000000|2022-04-20 09:46:40|166.44|164.04|166.44|164.04|166.44|164.04|166.37|163.97|0
1650448010000|2022-04-20 09:46:50|166.5|164.1|166.57|164.17|166.57|164.17|166.5|164.1|0
1650448020000|2022-04-20 09:47:00|166.6|164.2|166.57|164.17|166.6|164.2|166.57|164.17|0
1650448030000|2022-04-20 09:47:10|166.63|164.23|166.63|164.23|166.63|164.23|166.63|164.23|0
1650448040000|2022-04-20 09:47:20|166.7|164.3|166.7|164.3|166.7|164.3|166.7|164.3|0
1650448050000|2022-04-20 09:47:30|166.67|164.27|166.7|164.3|166.7|164.3|166.67|164.27|0
1650448060000|2022-04-20 09:47:40|166.63|164.23|166.7|164.3|166.7|164.3|166.63|164.23|0
1650448100000|2022-04-20 09:48:20|166.73|164.33|166.76|164.36|166.76|164.36|166.7|164.3|0
1650448110000|2022-04-20 09:48:30|166.73|164.33|166.89|164.49|166.89|164.49|166.73|164.33|0
1650448120000|2022-04-20 09:48:40|166.83|164.43|166.83|164.43|166.83|164.43|166.76|164.36|0
1650448130000|2022-04-20 09:48:50|166.7|164.3|166.83|164.43|166.83|164.43|166.7|164.3|0
1650448140000|2022-04-20 09:49:00|166.89|164.49|166.89|164.49|166.89|164.49|166.89|164.49|0
1650448150000|2022-04-20 09:49:10|166.96|164.56|166.83|164.43|166.96|164.56|166.83|164.43|0
1650448160000|2022-04-20 09:49:20|166.86|164.46|166.89|164.49|166.89|164.49|166.83|164.43|0
1650448170000|2022-04-20 09:49:30|166.83|164.43|166.89|164.49|166.89|164.49|166.83|164.43|0
1650448180000|2022-04-20 09:49:40|166.96|164.56|166.96|164.56|166.96|164.56|166.96|164.56|0
1650448190000|2022-04-20 09:49:50|167.02|164.62|167.02|164.62|167.02|164.62|167.02|164.62|0
1650448200000|2022-04-20 09:50:00|166.96|164.56|166.96|164.56|166.99|164.59|166.96|164.56|0
1650448210000|2022-04-20 09:50:10|166.89|164.49|166.89|164.49|166.89|164.49|166.89|164.49|0
1650448220000|2022-04-20 09:50:20|166.83|164.43|166.83|164.43|166.83|164.43|166.83|164.43|0
1650448230000|2022-04-20 09:50:30|166.89|164.49|166.89|164.49|166.93|164.53|166.89|164.49|0
1650448240000|2022-04-20 09:50:40|166.93|164.53|166.96|164.56|166.96|164.56|166.93|164.53|0
1650448250000|2022-04-20 09:50:50|166.99|164.59|166.96|164.56|166.99|164.59|166.89|164.49|0
1650448260000|2022-04-20 09:51:00|166.89|164.49|166.89|164.49|166.89|164.49|166.89|164.49|0
1650448270000|2022-04-20 09:51:10|166.96|164.56|166.89|164.49|166.96|164.56|166.89|164.49|0
1650448290000|2022-04-20 09:51:30|166.86|164.46|166.83|164.43|166.86|164.46|166.83|164.43|0
1650448300000|2022-04-20 09:51:40|166.86|164.46|166.83|164.43|166.86|164.46|166.83|164.43|0
1650448310000|2022-04-20 09:51:50|166.76|164.36|166.73|164.33|166.76|164.36|166.73|164.33|0
1650448320000|2022-04-20 09:52:00|166.76|164.36|166.83|164.43|166.83|164.43|166.73|164.33|0
1650448330000|2022-04-20 09:52:10|166.76|164.36|166.76|164.36|166.76|164.36|166.76|164.36|0
1650448340000|2022-04-20 09:52:20|166.69|164.29|166.76|164.36|166.76|164.36|166.69|164.29|0
1650448350000|2022-04-20 09:52:30|166.79|164.39|166.79|164.39|166.83|164.43|166.79|164.39|0
1650448360000|2022-04-20 09:52:40|166.83|164.43|166.69|164.29|166.83|164.43|166.69|164.29|0
1650448370000|2022-04-20 09:52:50|166.63|164.23|166.5|164.1|166.63|164.23|166.43|164.03|0
1650448380000|2022-04-20 09:53:00|166.43|164.03|166.53|164.13|166.53|164.13|166.43|164.03|0
1650448390000|2022-04-20 09:53:10|166.43|164.03|166.56|164.16|166.56|164.16|166.43|164.03|0
1650448400000|2022-04-20 09:53:20|166.63|164.23|166.5|164.1|166.63|164.23|166.5|164.1|0
1650448410000|2022-04-20 09:53:30|166.53|164.13|166.56|164.16|166.56|164.16|166.5|164.1|0
1650448420000|2022-04-20 09:53:40|166.6|164.2|166.5|164.1|166.6|164.2|166.5|164.1|0
1650448430000|2022-04-20 09:53:50|166.43|164.03|166.3|163.9|166.43|164.03|166.24|163.84|0
1650448440000|2022-04-20 09:54:00|166.24|163.84|166.43|164.03|166.43|164.03|166.24|163.84|0
1650448450000|2022-04-20 09:54:10|166.5|164.1|166.43|164.03|166.5|164.1|166.43|164.03|0
1650448460000|2022-04-20 09:54:20|166.37|163.97|166.37|163.97|166.37|163.97|166.37|163.97|0
1650448470000|2022-04-20 09:54:30|166.3|163.9|166.37|163.97|166.37|163.97|166.3|163.9|0
1650448480000|2022-04-20 09:54:40|166.43|164.03|166.5|164.1|166.5|164.1|166.43|164.03|0
1650448490000|2022-04-20 09:54:50|166.43|164.03|166.43|164.03|166.43|164.03|166.43|164.03|0
1650448510000|2022-04-20 09:55:10|166.5|164.1|166.37|163.97|166.53|164.13|166.37|163.97|0
1650448520000|2022-04-20 09:55:20|166.43|164.03|166.43|164.03|166.47|164.07|166.43|164.03|0
1650448530000|2022-04-20 09:55:30|166.5|164.1|166.5|164.1|166.5|164.1|166.3|163.9|0
1650448540000|2022-04-20 09:55:40|166.43|164.03|166.43|164.03|166.43|164.03|166.37|163.97|0
1650448550000|2022-04-20 09:55:50|166.56|164.16|166.5|164.1|166.56|164.16|166.5|164.1|0
1650448560000|2022-04-20 09:56:00|166.56|164.16|166.56|164.16|166.56|164.16|166.56|164.16|0
1650448570000|2022-04-20 09:56:10|166.63|164.23|166.82|164.42|166.82|164.42|166.63|164.23|0
1650448580000|2022-04-20 09:56:20|166.79|164.39|166.73|164.33|166.79|164.39|166.73|164.33|0
1650448590000|2022-04-20 09:56:30|166.76|164.36|166.69|164.29|166.76|164.36|166.66|164.26|0
1650448600000|2022-04-20 09:56:40|166.63|164.23|166.6|164.2|166.63|164.23|166.56|164.16|0
1650448610000|2022-04-20 09:56:50|166.56|164.16|166.5|164.1|166.56|164.16|166.5|164.1|0
1650448620000|2022-04-20 09:57:00|166.43|164.03|166.5|164.1|166.5|164.1|166.43|164.03|0
1650448630000|2022-04-20 09:57:10|166.56|164.16|166.63|164.23|166.63|164.23|166.56|164.16|0
1650448640000|2022-04-20 09:57:20|166.6|164.2|166.56|164.16|166.63|164.23|166.56|164.16|0
1650448650000|2022-04-20 09:57:30|166.63|164.23|166.63|164.23|166.63|164.23|166.63|164.23|0
1650448660000|2022-04-20 09:57:40|166.56|164.16|166.66|164.26|166.66|164.26|166.56|164.16|0
1650448670000|2022-04-20 09:57:50|166.69|164.29|166.63|164.23|166.69|164.29|166.56|164.16|0
1650448680000|2022-04-20 09:58:00|166.56|164.16|166.56|164.16|166.63|164.23|166.56|164.16|0
1650448690000|2022-04-20 09:58:10|166.6|164.2|166.56|164.16|166.6|164.2|166.56|164.16|0
1650448700000|2022-04-20 09:58:20|166.63|164.23|166.56|164.16|166.63|164.23|166.56|164.16|0
1650448710000|2022-04-20 09:58:30|166.5|164.1|166.56|164.16|166.56|164.16|166.5|164.1|0
1650448720000|2022-04-20 09:58:40|166.46|164.06|166.43|164.03|166.5|164.1|166.43|164.03|0
1650448730000|2022-04-20 09:58:50|166.5|164.1|166.46|164.06|166.5|164.1|166.43|164.03|0
1650448740000|2022-04-20 09:59:00|166.43|164.03|166.4|164|166.43|164.03|166.4|164|0
1650448750000|2022-04-20 09:59:10|166.37|163.97|166.37|163.97|166.37|163.97|166.33|163.93|0
1650448760000|2022-04-20 09:59:20|166.33|163.93|166.36|163.96|166.36|163.96|166.3|163.9|0
1650448770000|2022-04-20 09:59:30|166.43|164.03|166.5|164.1|166.5|164.1|166.36|163.96|0
1650448800000|2022-04-20 10:00:00|166.56|164.16|166.53|164.13|166.56|164.16|166.53|164.13|0
1650448810000|2022-04-20 10:00:10|166.56|164.16|166.5|164.1|166.56|164.16|166.5|164.1|0
1650448820000|2022-04-20 10:00:20|166.59|164.19|166.56|164.16|166.59|164.19|166.56|164.16|0
1650448830000|2022-04-20 10:00:30|166.53|164.13|166.56|164.16|166.56|164.16|166.53|164.13|0
1650448860000|2022-04-20 10:01:00|166.49|164.09|166.49|164.09|166.49|164.09|166.49|164.09|0
1650448870000|2022-04-20 10:01:10|166.46|164.06|166.43|164.03|166.46|164.06|166.36|163.96|0
1650448880000|2022-04-20 10:01:20|166.36|163.96|166.46|164.06|166.46|164.06|166.36|163.96|0
1650448890000|2022-04-20 10:01:30|166.49|164.09|166.49|164.09|166.49|164.09|166.49|164.09|0
1650448900000|2022-04-20 10:01:40|166.56|164.16|166.56|164.16|166.56|164.16|166.56|164.16|0
1650448920000|2022-04-20 10:02:00|166.59|164.19|166.56|164.16|166.62|164.22|166.56|164.16|0
1650448930000|2022-04-20 10:02:10|166.62|164.22|166.62|164.22|166.69|164.29|166.62|164.22|0
1650448940000|2022-04-20 10:02:20|166.56|164.16|166.62|164.22|166.62|164.22|166.56|164.16|0
1650448950000|2022-04-20 10:02:30|166.69|164.29|166.69|164.29|166.69|164.29|166.69|164.29|0
1650448960000|2022-04-20 10:02:40|166.62|164.22|166.66|164.26|166.66|164.26|166.62|164.22|0
1650448970000|2022-04-20 10:02:50|166.62|164.22|166.62|164.22|166.62|164.22|166.62|164.22|0
1650448980000|2022-04-20 10:03:00|166.69|164.29|166.76|164.36|166.76|164.36|166.69|164.29|0
1650448990000|2022-04-20 10:03:10|166.69|164.29|166.72|164.32|166.72|164.32|166.69|164.29|0
1650449000000|2022-04-20 10:03:20|166.76|164.36|166.76|164.36|166.76|164.36|166.76|164.36|0
1650449010000|2022-04-20 10:03:30|166.75|164.35|166.89|164.49|166.89|164.49|166.75|164.35|0
1650449030000|2022-04-20 10:03:50|167.15|164.75|167.08|164.68|167.15|164.75|167.08|164.68|0
1650449040000|2022-04-20 10:04:00|167.15|164.75|167.15|164.75|167.15|164.75|167.15|164.75|0
1650449050000|2022-04-20 10:04:10|167.21|164.81|167.34|164.94|167.34|164.94|167.21|164.81|0
1650449060000|2022-04-20 10:04:20|167.38|164.98|167.15|164.75|167.38|164.98|167.15|164.75|0
1650449070000|2022-04-20 10:04:30|167.21|164.81|167.21|164.81|167.21|164.81|167.21|164.81|0
1650449080000|2022-04-20 10:04:40|167.18|164.78|167.21|164.81|167.21|164.81|167.15|164.75|0
1650449090000|2022-04-20 10:04:50|167.15|164.75|167.08|164.68|167.21|164.81|167.08|164.68|0
1650449100000|2022-04-20 10:05:00|167.15|164.75|167.18|164.78|167.18|164.78|167.15|164.75|0
1650449110000|2022-04-20 10:05:10|167.21|164.81|167.34|164.94|167.34|164.94|167.21|164.81|0
1650449120000|2022-04-20 10:05:20|167.28|164.88|167.21|164.81|167.28|164.88|167.21|164.81|0
1650449130000|2022-04-20 10:05:30|167.15|164.75|167.21|164.81|167.21|164.81|167.08|164.68|0
1650449140000|2022-04-20 10:05:40|167.28|164.88|167.28|164.88|167.28|164.88|167.28|164.88|0
1650449150000|2022-04-20 10:05:50|167.21|164.81|167.28|164.88|167.28|164.88|167.21|164.81|0
1650449160000|2022-04-20 10:06:00|167.31|164.91|167.34|164.94|167.34|164.94|167.28|164.88|0
1650449180000|2022-04-20 10:06:20|167.41|165.01|167.34|164.94|167.41|165.01|167.34|164.94|0
1650449210000|2022-04-20 10:06:50|167.31|164.91|167.28|164.88|167.34|164.94|167.28|164.88|0
1650449230000|2022-04-20 10:07:10|167.21|164.81|167.21|164.81|167.21|164.81|167.21|164.81|0
1650449240000|2022-04-20 10:07:20|167.15|164.75|167.08|164.68|167.15|164.75|167.08|164.68|0
1650449270000|2022-04-20 10:07:50|167.01|164.61|167.01|164.61|167.01|164.61|166.95|164.55|0
1650449280000|2022-04-20 10:08:00|166.95|164.55|167.01|164.61|167.01|164.61|166.95|164.55|0
1650449290000|2022-04-20 10:08:10|166.95|164.55|166.95|164.55|166.95|164.55|166.88|164.48|0
1650449300000|2022-04-20 10:08:20|167.01|164.61|167.01|164.61|167.01|164.61|167.01|164.61|0
1650449330000|2022-04-20 10:08:50|167.05|164.65|167.01|164.61|167.08|164.68|167.01|164.61|0
1650449340000|2022-04-20 10:09:00|166.95|164.55|166.88|164.48|166.95|164.55|166.88|164.48|0
1650449350000|2022-04-20 10:09:10|166.82|164.42|166.88|164.48|166.88|164.48|166.82|164.42|0
1650449380000|2022-04-20 10:09:40|166.85|164.45|166.88|164.48|166.88|164.48|166.85|164.45|0
1650449390000|2022-04-20 10:09:50|166.82|164.42|166.69|164.29|166.82|164.42|166.69|164.29|0
1650449400000|2022-04-20 10:10:00|166.75|164.35|166.69|164.29|166.75|164.35|166.69|164.29|0
1650449410000|2022-04-20 10:10:10|166.56|164.16|166.43|164.03|166.56|164.16|166.43|164.03|0
1650449420000|2022-04-20 10:10:20|166.52|164.12|166.56|164.16|166.56|164.16|166.52|164.12|0
1650449430000|2022-04-20 10:10:30|166.49|164.09|166.49|164.09|166.56|164.16|166.49|164.09|0
1650449440000|2022-04-20 10:10:40|166.56|164.16|166.56|164.16|166.56|164.16|166.56|164.16|0
1650449460000|2022-04-20 10:11:00|166.62|164.22|166.59|164.19|166.62|164.22|166.59|164.19|0
1650449470000|2022-04-20 10:11:10|166.62|164.22|166.49|164.09|166.62|164.22|166.49|164.09|0
1650449480000|2022-04-20 10:11:20|166.42|164.02|166.46|164.06|166.46|164.06|166.42|164.02|0
1650449490000|2022-04-20 10:11:30|166.42|164.02|166.42|164.02|166.46|164.06|166.42|164.02|0
1650449500000|2022-04-20 10:11:40|166.36|163.96|166.36|163.96|166.36|163.96|166.36|163.96|0
1650449520000|2022-04-20 10:12:00|166.29|163.89|166.36|163.96|166.36|163.96|166.29|163.89|0
1650449530000|2022-04-20 10:12:10|166.29|163.89|166.29|163.89|166.29|163.89|166.29|163.89|0
1650449540000|2022-04-20 10:12:20|166.36|163.96|166.36|163.96|166.36|163.96|166.36|163.96|0
1650449570000|2022-04-20 10:12:50|166.42|164.02|166.39|163.99|166.42|164.02|166.39|163.99|0
1650449580000|2022-04-20 10:13:00|166.36|163.96|166.29|163.89|166.36|163.96|166.29|163.89|0
1650449590000|2022-04-20 10:13:10|166.33|163.93|166.42|164.02|166.42|164.02|166.33|163.93|0
1650449600000|2022-04-20 10:13:20|166.55|164.15|166.52|164.12|166.55|164.15|166.52|164.12|0
1650449610000|2022-04-20 10:13:30|166.55|164.15|166.59|164.19|166.59|164.19|166.55|164.15|0
1650449620000|2022-04-20 10:13:40|166.49|164.09|166.36|163.96|166.49|164.09|166.36|163.96|0
1650449630000|2022-04-20 10:13:50|166.42|164.02|166.42|164.02|166.42|164.02|166.42|164.02|0
1650449650000|2022-04-20 10:14:10|166.36|163.96|166.36|163.96|166.36|163.96|166.36|163.96|0
1650449660000|2022-04-20 10:14:20|166.42|164.02|166.39|163.99|166.42|164.02|166.36|163.96|0
1650449670000|2022-04-20 10:14:30|166.36|163.96|166.49|164.09|166.49|164.09|166.36|163.96|0
1650449680000|2022-04-20 10:14:40|166.46|164.06|166.36|163.96|166.46|164.06|166.36|163.96|0
1650449690000|2022-04-20 10:14:50|166.33|163.93|166.23|163.83|166.33|163.93|166.23|163.83|0
1650449700000|2022-04-20 10:15:00|166.26|163.86|166.23|163.83|166.26|163.86|166.23|163.83|0
1650449710000|2022-04-20 10:15:10|166.2|163.8|166.1|163.7|166.23|163.83|166.1|163.7|0
1650449720000|2022-04-20 10:15:20|165.9|163.5|165.84|163.44|165.9|163.5|165.84|163.44|0
1650449730000|2022-04-20 10:15:30|165.9|163.5|165.84|163.44|165.9|163.5|165.77|163.37|0
1650449750000|2022-04-20 10:15:50|165.9|163.5|165.9|163.5|165.94|163.54|165.9|163.5|0
1650449760000|2022-04-20 10:16:00|165.87|163.47|165.87|163.47|165.87|163.47|165.87|163.47|0
1650449770000|2022-04-20 10:16:10|165.9|163.5|165.87|163.47|165.9|163.5|165.87|163.47|0
1650449780000|2022-04-20 10:16:20|165.84|163.44|165.9|163.5|165.9|163.5|165.84|163.44|0
1650449790000|2022-04-20 10:16:30|165.97|163.57|165.97|163.57|165.97|163.57|165.97|163.57|0
1650449800000|2022-04-20 10:16:40|166.03|163.63|166.03|163.63|166.03|163.63|166.03|163.63|0
1650449810000|2022-04-20 10:16:50|165.97|163.57|166.03|163.63|166.03|163.63|165.97|163.57|0
1650449820000|2022-04-20 10:17:00|166|163.6|166.1|163.7|166.1|163.7|166|163.6|0
1650449830000|2022-04-20 10:17:10|166|163.6|166.03|163.63|166.07|163.67|166|163.6|0
1650449840000|2022-04-20 10:17:20|166|163.6|165.97|163.57|166.03|163.63|165.97|163.57|0
1650449850000|2022-04-20 10:17:30|166|163.6|165.97|163.57|166|163.6|165.97|163.57|0
1650449860000|2022-04-20 10:17:40|165.9|163.5|165.97|163.57|165.97|163.57|165.9|163.5|0
1650449870000|2022-04-20 10:17:50|165.93|163.53|165.93|163.53|165.93|163.53|165.93|163.53|0
1650449880000|2022-04-20 10:18:00|165.97|163.57|166.03|163.63|166.03|163.63|165.97|163.57|0
1650449900000|2022-04-20 10:18:20|165.97|163.57|165.97|163.57|165.97|163.57|165.97|163.57|0
1650449910000|2022-04-20 10:18:30|166.03|163.63|166|163.6|166.03|163.63|166|163.6|0
1650449920000|2022-04-20 10:18:40|165.97|163.57|165.93|163.53|165.97|163.57|165.93|163.53|0
1650449930000|2022-04-20 10:18:50|165.97|163.57|165.9|163.5|165.97|163.57|165.9|163.5|0
1650449940000|2022-04-20 10:19:00|165.93|163.53|166|163.6|166.03|163.63|165.93|163.53|0
1650449950000|2022-04-20 10:19:10|165.97|163.57|166.03|163.63|166.1|163.7|165.97|163.57|0
1650449970000|2022-04-20 10:19:30|166.06|163.66|166.1|163.7|166.1|163.7|166.03|163.63|0
1650449980000|2022-04-20 10:19:40|166.06|163.66|166.1|163.7|166.1|163.7|166.06|163.66|0
1650449990000|2022-04-20 10:19:50|166.03|163.63|166.1|163.7|166.1|163.7|166.03|163.63|0
1650450000000|2022-04-20 10:20:00|166.03|163.63|166.23|163.83|166.23|163.83|166.03|163.63|0
1650450030000|2022-04-20 10:20:30|166.29|163.89|166.29|163.89|166.36|163.96|166.29|163.89|0
1650450040000|2022-04-20 10:20:40|166.23|163.83|166.36|163.96|166.36|163.96|166.23|163.83|0
1650450050000|2022-04-20 10:20:50|166.29|163.89|166.29|163.89|166.29|163.89|166.29|163.89|0
1650450070000|2022-04-20 10:21:10|166.16|163.76|166.16|163.76|166.22|163.82|166.16|163.76|0
1650450080000|2022-04-20 10:21:20|166.09|163.69|166.09|163.69|166.09|163.69|166.03|163.63|0
1650450090000|2022-04-20 10:21:30|166.16|163.76|166.13|163.73|166.16|163.76|166.13|163.73|0
1650450100000|2022-04-20 10:21:40|166.09|163.69|166.22|163.82|166.22|163.82|166.09|163.69|0
1650450110000|2022-04-20 10:21:50|166.26|163.86|166.22|163.82|166.26|163.86|166.22|163.82|0
1650450120000|2022-04-20 10:22:00|166.29|163.89|166.29|163.89|166.32|163.92|166.29|163.89|0
1650450130000|2022-04-20 10:22:10|166.32|163.92|166.32|163.92|166.32|163.92|166.32|163.92|0
1650450140000|2022-04-20 10:22:20|166.29|163.89|166.35|163.95|166.35|163.95|166.29|163.89|0
1650450160000|2022-04-20 10:22:40|166.39|163.99|166.42|164.02|166.42|164.02|166.39|163.99|0
1650450170000|2022-04-20 10:22:50|166.35|163.95|166.35|163.95|166.35|163.95|166.35|163.95|0
1650450180000|2022-04-20 10:23:00|166.29|163.89|166.22|163.82|166.29|163.89|166.19|163.79|0
1650450190000|2022-04-20 10:23:10|166.09|163.69|166.06|163.66|166.09|163.69|166.06|163.66|0
1650450200000|2022-04-20 10:23:20|166.09|163.69|166.09|163.69|166.13|163.73|166.09|163.69|0
1650450210000|2022-04-20 10:23:30|166.13|163.73|166.16|163.76|166.16|163.76|166.13|163.73|0
1650450220000|2022-04-20 10:23:40|166.09|163.69|166.09|163.69|166.09|163.69|166.09|163.69|0
1650450230000|2022-04-20 10:23:50|166.16|163.76|166.16|163.76|166.16|163.76|166.09|163.69|0
1650450240000|2022-04-20 10:24:00|166.09|163.69|166.09|163.69|166.09|163.69|166.09|163.69|0
1650450250000|2022-04-20 10:24:10|166.03|163.63|166.06|163.66|166.06|163.66|166.03|163.63|0
1650450260000|2022-04-20 10:24:20|166.09|163.69|166.09|163.69|166.09|163.69|166.09|163.69|0
1650450270000|2022-04-20 10:24:30|166.13|163.73|166.26|163.86|166.26|163.86|166.13|163.73|0
1650450280000|2022-04-20 10:24:40|166.29|163.89|166.35|163.95|166.35|163.95|166.29|163.89|0
1650450290000|2022-04-20 10:24:50|166.39|163.99|166.22|163.82|166.39|163.99|166.22|163.82|0
1650450300000|2022-04-20 10:25:00|166.09|163.69|166.09|163.69|166.09|163.69|166|163.6|0
1650450310000|2022-04-20 10:25:10|166.06|163.66|166.03|163.63|166.09|163.69|166.03|163.63|0
1650450320000|2022-04-20 10:25:20|166.09|163.69|166.09|163.69|166.09|163.69|166.09|163.69|0
1650450330000|2022-04-20 10:25:30|166.06|163.66|166.03|163.63|166.06|163.66|166.03|163.63|0
1650450340000|2022-04-20 10:25:40|165.9|163.5|165.9|163.5|165.9|163.5|165.87|163.47|0
1650450350000|2022-04-20 10:25:50|165.96|163.56|165.93|163.53|165.96|163.56|165.93|163.53|0
1650450360000|2022-04-20 10:26:00|165.96|163.56|165.9|163.5|165.96|163.56|165.9|163.5|0
1650450370000|2022-04-20 10:26:10|165.83|163.43|165.83|163.43|165.83|163.43|165.83|163.43|0
1650450380000|2022-04-20 10:26:20|165.87|163.47|165.87|163.47|165.87|163.47|165.87|163.47|0
1650450390000|2022-04-20 10:26:30|165.93|163.53|165.87|163.47|165.93|163.53|165.87|163.47|0
1650450400000|2022-04-20 10:26:40|165.83|163.43|165.87|163.47|165.87|163.47|165.83|163.43|0
1650450410000|2022-04-20 10:26:50|165.83|163.43|165.9|163.5|165.9|163.5|165.83|163.43|0
1650450420000|2022-04-20 10:27:00|165.93|163.53|165.87|163.47|165.93|163.53|165.87|163.47|0
1650450430000|2022-04-20 10:27:10|165.9|163.5|165.9|163.5|165.9|163.5|165.9|163.5|0
1650450440000|2022-04-20 10:27:20|165.96|163.56|166|163.6|166|163.6|165.9|163.5|0
1650450450000|2022-04-20 10:27:30|166.03|163.63|165.96|163.56|166.03|163.63|165.96|163.56|0
1650450470000|2022-04-20 10:27:50|165.93|163.53|165.93|163.53|165.93|163.53|165.9|163.5|0
1650450480000|2022-04-20 10:28:00|165.9|163.5|165.9|163.5|165.9|163.5|165.9|163.5|0
1650450490000|2022-04-20 10:28:10|165.83|163.43|165.83|163.43|165.83|163.43|165.83|163.43|0
1650450500000|2022-04-20 10:28:20|165.9|163.5|165.83|163.43|165.9|163.5|165.83|163.43|0
1650450510000|2022-04-20 10:28:30|165.86|163.46|165.86|163.46|165.86|163.46|165.86|163.46|0
1650450520000|2022-04-20 10:28:40|165.83|163.43|165.83|163.43|165.83|163.43|165.83|163.43|0
1650450530000|2022-04-20 10:28:50|165.86|163.46|165.83|163.43|165.86|163.46|165.83|163.43|0
1650450570000|2022-04-20 10:29:30|165.77|163.37|165.8|163.4|165.8|163.4|165.77|163.37|0
1650450580000|2022-04-20 10:29:40|165.77|163.37|165.8|163.4|165.8|163.4|165.77|163.37|0
1650450590000|2022-04-20 10:29:50|165.77|163.37|165.8|163.4|165.8|163.4|165.77|163.37|0
1650450600000|2022-04-20 10:30:00|165.83|163.43|165.86|163.46|165.9|163.5|165.83|163.43|0
1650450610000|2022-04-20 10:30:10|165.83|163.43|165.86|163.46|165.86|163.46|165.83|163.43|0
1650450620000|2022-04-20 10:30:20|165.9|163.5|165.83|163.43|165.9|163.5|165.83|163.43|0
1650450630000|2022-04-20 10:30:30|165.76|163.36|165.7|163.3|165.76|163.36|165.7|163.3|0
1650450640000|2022-04-20 10:30:40|165.76|163.36|165.76|163.36|165.76|163.36|165.76|163.36|0
1650450650000|2022-04-20 10:30:50|165.73|163.33|165.73|163.33|165.76|163.36|165.73|163.33|0
1650450660000|2022-04-20 10:31:00|165.76|163.36|165.7|163.3|165.76|163.36|165.7|163.3|0
1650450670000|2022-04-20 10:31:10|165.63|163.23|165.57|163.17|165.63|163.23|165.57|163.17|0
1650450690000|2022-04-20 10:31:30|165.76|163.36|165.89|163.49|165.89|163.49|165.76|163.36|0
1650450700000|2022-04-20 10:31:40|165.86|163.46|165.89|163.49|165.89|163.49|165.86|163.46|0
1650450710000|2022-04-20 10:31:50|165.83|163.43|165.8|163.4|165.83|163.43|165.8|163.4|0
1650450720000|2022-04-20 10:32:00|165.63|163.23|165.63|163.23|165.7|163.3|165.63|163.23|0
1650450730000|2022-04-20 10:32:10|165.37|162.97|165.44|163.04|165.44|163.04|165.37|162.97|0
1650450740000|2022-04-20 10:32:20|165.5|163.1|165.5|163.1|165.5|163.1|165.5|163.1|0
1650450750000|2022-04-20 10:32:30|165.47|163.07|165.63|163.23|165.63|163.23|165.44|163.04|0
1650450760000|2022-04-20 10:32:40|165.57|163.17|165.57|163.17|165.57|163.17|165.5|163.1|0
1650450780000|2022-04-20 10:33:00|165.63|163.23|165.63|163.23|165.63|163.23|165.63|163.23|0
1650450790000|2022-04-20 10:33:10|165.67|163.27|165.5|163.1|165.67|163.27|165.5|163.1|0
1650450800000|2022-04-20 10:33:20|165.44|163.04|165.44|163.04|165.44|163.04|165.37|162.97|0
1650450810000|2022-04-20 10:33:30|165.47|163.07|165.44|163.04|165.47|163.07|165.44|163.04|0
1650450820000|2022-04-20 10:33:40|165.47|163.07|165.5|163.1|165.5|163.1|165.47|163.07|0
1650450830000|2022-04-20 10:33:50|165.54|163.14|165.5|163.1|165.54|163.14|165.5|163.1|0
1650450840000|2022-04-20 10:34:00|165.54|163.14|165.5|163.1|165.57|163.17|165.5|163.1|0
1650450850000|2022-04-20 10:34:10|165.54|163.14|165.5|163.1|165.54|163.14|165.5|163.1|0
1650450860000|2022-04-20 10:34:20|165.44|163.04|165.44|163.04|165.47|163.07|165.44|163.04|0
1650450870000|2022-04-20 10:34:30|165.47|163.07|165.44|163.04|165.47|163.07|165.44|163.04|0
1650450880000|2022-04-20 10:34:40|165.47|163.07|165.37|162.97|165.47|163.07|165.37|162.97|0
1650450890000|2022-04-20 10:34:50|165.41|163.01|165.05|162.65|165.41|163.01|165.05|162.65|0
1650450900000|2022-04-20 10:35:00|165.11|162.71|165.18|162.78|165.18|162.78|165.11|162.71|0
1650450920000|2022-04-20 10:35:20|165.54|163.14|165.47|163.07|165.54|163.14|165.44|163.04|0
1650450930000|2022-04-20 10:35:30|165.44|163.04|165.57|163.17|165.57|163.17|165.44|163.04|0
1650450940000|2022-04-20 10:35:40|165.5|163.1|165.37|162.97|165.5|163.1|165.37|162.97|0
1650450950000|2022-04-20 10:35:50|165.44|163.04|165.37|162.97|165.44|163.04|165.37|162.97|0
1650450960000|2022-04-20 10:36:00|165.44|163.04|165.41|163.01|165.44|163.04|165.41|163.01|0
1650450970000|2022-04-20 10:36:10|165.44|163.04|165.5|163.1|165.5|163.1|165.44|163.04|0
1650450980000|2022-04-20 10:36:20|165.57|163.17|165.5|163.1|165.57|163.17|165.5|163.1|0
1650451000000|2022-04-20 10:36:40|165.47|163.07|165.5|163.1|165.5|163.1|165.47|163.07|0
1650451010000|2022-04-20 10:36:50|165.44|163.04|165.44|163.04|165.5|163.1|165.44|163.04|0
1650451020000|2022-04-20 10:37:00|165.34|162.94|165.34|162.94|165.34|162.94|165.34|162.94|0
1650451030000|2022-04-20 10:37:10|165.31|162.91|165.44|163.04|165.44|163.04|165.31|162.91|0
1650451040000|2022-04-20 10:37:20|165.5|163.1|165.5|163.1|165.5|163.1|165.5|163.1|0
1650451050000|2022-04-20 10:37:30|165.57|163.17|165.5|163.1|165.57|163.17|165.5|163.1|0
1650451070000|2022-04-20 10:37:50|165.47|163.07|165.44|163.04|165.47|163.07|165.44|163.04|0
1650451080000|2022-04-20 10:38:00|165.5|163.1|165.47|163.07|165.5|163.1|165.44|163.04|0
1650451090000|2022-04-20 10:38:10|165.44|163.04|165.44|163.04|165.44|163.04|165.44|163.04|0
1650451100000|2022-04-20 10:38:20|165.41|163.01|165.41|163.01|165.41|163.01|165.41|163.01|0
1650451110000|2022-04-20 10:38:30|165.44|163.04|165.47|163.07|165.47|163.07|165.44|163.04|0
1650451120000|2022-04-20 10:38:40|165.37|162.97|165.28|162.88|165.37|162.97|165.28|162.88|0
1650451130000|2022-04-20 10:38:50|165.24|162.84|165.24|162.84|165.24|162.84|165.24|162.84|0
1650451140000|2022-04-20 10:39:00|165.31|162.91|165.24|162.84|165.31|162.91|165.24|162.84|0
1650451150000|2022-04-20 10:39:10|165.31|162.91|165.31|162.91|165.31|162.91|165.31|162.91|0
1650451170000|2022-04-20 10:39:30|165.24|162.84|165.24|162.84|165.24|162.84|165.24|162.84|0
1650451180000|2022-04-20 10:39:40|165.31|162.91|165.31|162.91|165.31|162.91|165.31|162.91|0
1650451190000|2022-04-20 10:39:50|165.24|162.84|165.31|162.91|165.31|162.91|165.24|162.84|0
1650451220000|2022-04-20 10:40:20|165.5|163.1|165.57|163.17|165.57|163.17|165.5|163.1|0
1650451230000|2022-04-20 10:40:30|165.5|163.1|165.5|163.1|165.57|163.17|165.5|163.1|0
1650451240000|2022-04-20 10:40:40|165.44|163.04|165.47|163.07|165.5|163.1|165.44|163.04|0
1650451250000|2022-04-20 10:40:50|165.5|163.1|165.44|163.04|165.5|163.1|165.44|163.04|0
1650451260000|2022-04-20 10:41:00|165.5|163.1|165.44|163.04|165.5|163.1|165.44|163.04|0
1650451270000|2022-04-20 10:41:10|165.57|163.17|165.57|163.17|165.57|163.17|165.57|163.17|0
1650451280000|2022-04-20 10:41:20|165.63|163.23|165.63|163.23|165.63|163.23|165.63|163.23|0
1650451290000|2022-04-20 10:41:30|165.57|163.17|165.56|163.16|165.57|163.17|165.53|163.13|0
1650451300000|2022-04-20 10:41:40|165.53|163.13|165.53|163.13|165.53|163.13|165.53|163.13|0
1650451310000|2022-04-20 10:41:50|165.56|163.16|165.56|163.16|165.56|163.16|165.53|163.13|0
1650451320000|2022-04-20 10:42:00|165.53|163.13|165.6|163.2|165.6|163.2|165.53|163.13|0
1650451330000|2022-04-20 10:42:10|165.53|163.13|165.63|163.23|165.63|163.23|165.53|163.13|0
1650451340000|2022-04-20 10:42:20|165.66|163.26|165.66|163.26|165.66|163.26|165.63|163.23|0
1650451350000|2022-04-20 10:42:30|165.69|163.29|165.69|163.29|165.69|163.29|165.66|163.26|0
1650451370000|2022-04-20 10:42:50|165.63|163.23|165.56|163.16|165.63|163.23|165.56|163.16|0
1650451380000|2022-04-20 10:43:00|165.6|163.2|165.56|163.16|165.6|163.2|165.56|163.16|0
1650451390000|2022-04-20 10:43:10|165.63|163.23|165.56|163.16|165.63|163.23|165.56|163.16|0
1650451420000|2022-04-20 10:43:40|165.5|163.1|165.5|163.1|165.5|163.1|165.5|163.1|0
1650451430000|2022-04-20 10:43:50|165.47|163.07|165.43|163.03|165.47|163.07|165.43|163.03|0
1650451440000|2022-04-20 10:44:00|165.5|163.1|165.5|163.1|165.5|163.1|165.5|163.1|0
1650451450000|2022-04-20 10:44:10|165.56|163.16|165.5|163.1|165.56|163.16|165.5|163.1|0
1650451470000|2022-04-20 10:44:30|165.47|163.07|165.43|163.03|165.5|163.1|165.43|163.03|0
1650451480000|2022-04-20 10:44:40|165.4|163|165.43|163.03|165.43|163.03|165.4|163|0
1650451490000|2022-04-20 10:44:50|165.47|163.07|165.37|162.97|165.5|163.1|165.37|162.97|0
1650451500000|2022-04-20 10:45:00|165.34|162.94|165.4|163|165.4|163|165.34|162.94|0
1650451510000|2022-04-20 10:45:10|165.43|163.03|165.4|163|165.43|163.03|165.4|163|0
1650451520000|2022-04-20 10:45:20|165.43|163.03|165.11|162.71|165.43|163.03|165.11|162.71|0
1650451530000|2022-04-20 10:45:30|165.17|162.77|165.11|162.71|165.17|162.77|165.11|162.71|0
1650451540000|2022-04-20 10:45:40|165.17|162.77|165.11|162.71|165.17|162.77|165.11|162.71|0
1650451550000|2022-04-20 10:45:50|165.04|162.64|165.04|162.64|165.04|162.64|165.04|162.64|0
1650451560000|2022-04-20 10:46:00|165.11|162.71|165.17|162.77|165.17|162.77|165.11|162.71|0
1650451570000|2022-04-20 10:46:10|165.24|162.84|165.17|162.77|165.24|162.84|165.17|162.77|0
1650451600000|2022-04-20 10:46:40|165.24|162.84|165.37|162.97|165.37|162.97|165.24|162.84|0
1650451610000|2022-04-20 10:46:50|165.3|162.9|165.37|162.97|165.37|162.97|165.3|162.9|0
1650451620000|2022-04-20 10:47:00|165.3|162.9|165.3|162.9|165.3|162.9|165.3|162.9|0
1650451630000|2022-04-20 10:47:10|165.24|162.84|165.17|162.77|165.24|162.84|165.17|162.77|0
1650451640000|2022-04-20 10:47:20|165.24|162.84|165.27|162.87|165.3|162.9|165.24|162.84|0
1650451650000|2022-04-20 10:47:30|165.3|162.9|165.34|162.94|165.34|162.94|165.3|162.9|0
1650451660000|2022-04-20 10:47:40|165.37|162.97|165.37|162.97|165.37|162.97|165.37|162.97|0
1650451670000|2022-04-20 10:47:50|165.4|163|165.43|163.03|165.43|163.03|165.4|163|0
1650451680000|2022-04-20 10:48:00|165.37|162.97|165.43|163.03|165.43|163.03|165.37|162.97|0
1650451700000|2022-04-20 10:48:20|165.4|163|165.4|163|165.4|163|165.4|163|0
1650451710000|2022-04-20 10:48:30|165.43|163.03|165.56|163.16|165.56|163.16|165.43|163.03|0
1650451720000|2022-04-20 10:48:40|165.5|163.1|165.56|163.16|165.63|163.23|165.5|163.1|0
1650451730000|2022-04-20 10:48:50|165.5|163.1|165.56|163.16|165.56|163.16|165.5|163.1|0
1650451740000|2022-04-20 10:49:00|165.63|163.23|165.6|163.2|165.63|163.23|165.6|163.2|0
1650451750000|2022-04-20 10:49:10|165.63|163.23|165.63|163.23|165.66|163.26|165.63|163.23|0
1650451760000|2022-04-20 10:49:20|165.69|163.29|165.69|163.29|165.69|163.29|165.69|163.29|0
1650451770000|2022-04-20 10:49:30|165.66|163.26|165.63|163.23|165.66|163.26|165.63|163.23|0
1650451780000|2022-04-20 10:49:40|165.69|163.29|165.66|163.26|165.69|163.29|165.66|163.26|0
1650451790000|2022-04-20 10:49:50|165.63|163.23|165.66|163.26|165.66|163.26|165.63|163.23|0
1650451800000|2022-04-20 10:50:00|165.69|163.29|165.63|163.23|165.69|163.29|165.63|163.23|0
1650451810000|2022-04-20 10:50:10|165.69|163.29|165.5|163.1|165.69|163.29|165.5|163.1|0
1650451820000|2022-04-20 10:50:20|165.56|163.16|165.56|163.16|165.56|163.16|165.56|163.16|0
1650451830000|2022-04-20 10:50:30|165.63|163.23|165.63|163.23|165.63|163.23|165.63|163.23|0
1650451840000|2022-04-20 10:50:40|165.56|163.16|165.69|163.29|165.69|163.29|165.56|163.16|0
1650451850000|2022-04-20 10:50:50|165.95|163.55|165.95|163.55|166.02|163.62|165.95|163.55|0
1650451860000|2022-04-20 10:51:00|166.02|163.62|166.02|163.62|166.08|163.68|166.02|163.62|0
1650451870000|2022-04-20 10:51:10|165.95|163.55|165.95|163.55|165.95|163.55|165.95|163.55|0
1650451880000|2022-04-20 10:51:20|166.02|163.62|166.08|163.68|166.08|163.68|166.02|163.62|0
1650451890000|2022-04-20 10:51:30|166.02|163.62|165.95|163.55|166.02|163.62|165.95|163.55|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|166.08|163.68|166.08|163.68|166.08|163.68|166.08|163.68|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|166.08|163.68|166.15|163.75|166.15|163.75|166.08|163.68|0
1650451960000|2022-04-20 10:52:40|166.08|163.68|166.05|163.65|166.08|163.68|166.02|163.62|0
1650451970000|2022-04-20 10:52:50|166.02|163.62|166.08|163.68|166.08|163.68|166.02|163.62|0
1650451980000|2022-04-20 10:53:00|165.95|163.55|165.95|163.55|165.95|163.55|165.95|163.55|0
1650451990000|2022-04-20 10:53:10|165.89|163.49|165.89|163.49|165.89|163.49|165.82|163.42|0
1650452000000|2022-04-20 10:53:20|165.82|163.42|165.82|163.42|165.82|163.42|165.82|163.42|0
1650452020000|2022-04-20 10:53:40|165.75|163.35|165.75|163.35|165.75|163.35|165.75|163.35|0
1650452030000|2022-04-20 10:53:50|165.72|163.32|165.72|163.32|165.72|163.32|165.72|163.32|0
1650452040000|2022-04-20 10:54:00|165.75|163.35|165.62|163.22|165.75|163.35|165.62|163.22|0
1650452050000|2022-04-20 10:54:10|165.56|163.16|165.56|163.16|165.56|163.16|165.49|163.09|0
1650452060000|2022-04-20 10:54:20|165.49|163.09|165.3|162.9|165.49|163.09|165.23|162.83|0
1650452070000|2022-04-20 10:54:30|165.23|162.83|165.23|162.83|165.23|162.83|165.23|162.83|0
1650452100000|2022-04-20 10:55:00|165.43|163.03|165.43|163.03|165.43|163.03|165.43|163.03|0
1650452110000|2022-04-20 10:55:10|165.36|162.96|165.3|162.9|165.36|162.96|165.3|162.9|0
1650452120000|2022-04-20 10:55:20|165.33|162.93|165.36|162.96|165.36|162.96|165.3|162.9|0
1650452130000|2022-04-20 10:55:30|165.43|163.03|165.56|163.16|165.62|163.22|165.43|163.03|0
1650452140000|2022-04-20 10:55:40|165.49|163.09|165.49|163.09|165.49|163.09|165.49|163.09|0
1650452150000|2022-04-20 10:55:50|165.43|163.03|165.43|163.03|165.43|163.03|165.43|163.03|0
1650452160000|2022-04-20 10:56:00|165.49|163.09|165.46|163.06|165.49|163.09|165.43|163.03|0
1650452170000|2022-04-20 10:56:10|165.49|163.09|165.43|163.03|165.49|163.09|165.43|163.03|0
1650452180000|2022-04-20 10:56:20|165.4|163|165.49|163.09|165.49|163.09|165.36|162.96|0
1650452190000|2022-04-20 10:56:30|165.43|163.03|165.3|162.9|165.43|163.03|165.3|162.9|0
1650452200000|2022-04-20 10:56:40|165.43|163.03|165.46|163.06|165.46|163.06|165.43|163.03|0
1650452210000|2022-04-20 10:56:50|165.49|163.09|165.49|163.09|165.49|163.09|165.49|163.09|0
1650452220000|2022-04-20 10:57:00|165.43|163.03|165.49|163.09|165.49|163.09|165.43|163.03|0
1650452240000|2022-04-20 10:57:20|165.56|163.16|165.56|163.16|165.56|163.16|165.53|163.13|0
1650452260000|2022-04-20 10:57:40|165.53|163.13|165.53|163.13|165.53|163.13|165.53|163.13|0
1650452270000|2022-04-20 10:57:50|165.49|163.09|165.49|163.09|165.49|163.09|165.49|163.09|0
1650452280000|2022-04-20 10:58:00|165.46|163.06|165.43|163.03|165.49|163.09|165.43|163.03|0
1650452290000|2022-04-20 10:58:10|165.49|163.09|165.43|163.03|165.56|163.16|165.43|163.03|0
1650452300000|2022-04-20 10:58:20|165.36|162.96|165.36|162.96|165.43|163.03|165.36|162.96|0
1650452310000|2022-04-20 10:58:30|165.43|163.03|165.49|163.09|165.49|163.09|165.43|163.03|0
1650452320000|2022-04-20 10:58:40|165.56|163.16|165.62|163.22|165.66|163.26|165.56|163.16|0
1650452330000|2022-04-20 10:58:50|165.59|163.19|165.56|163.16|165.62|163.22|165.56|163.16|0
1650452350000|2022-04-20 10:59:10|165.49|163.09|165.46|163.06|165.49|163.09|165.43|163.03|0
1650452360000|2022-04-20 10:59:20|165.43|163.03|165.43|163.03|165.49|163.09|165.43|163.03|0
1650452370000|2022-04-20 10:59:30|165.49|163.09|165.56|163.16|165.56|163.16|165.49|163.09|0
1650452380000|2022-04-20 10:59:40|165.62|163.22|165.62|163.22|165.62|163.22|165.62|163.22|0
1650452390000|2022-04-20 10:59:50|165.59|163.19|165.59|163.19|165.59|163.19|165.56|163.16|0
1650452400000|2022-04-20 11:00:00|165.49|163.09|165.59|163.19|165.59|163.19|165.49|163.09|0
1650452410000|2022-04-20 11:00:10|165.69|163.29|165.75|163.35|165.75|163.35|165.69|163.29|0
1650452420000|2022-04-20 11:00:20|165.82|163.42|166.01|163.61|166.01|163.61|165.82|163.42|0
1650452430000|2022-04-20 11:00:30|165.95|163.55|165.98|163.58|165.98|163.58|165.95|163.55|0
1650452440000|2022-04-20 11:00:40|166.01|163.61|165.95|163.55|166.01|163.61|165.95|163.55|0
1650452450000|2022-04-20 11:00:50|166.05|163.65|166.08|163.68|166.08|163.68|166.05|163.65|0
1650452460000|2022-04-20 11:01:00|166.14|163.74|166.01|163.61|166.14|163.74|166.01|163.61|0
1650452470000|2022-04-20 11:01:10|166.08|163.68|166.08|163.68|166.14|163.74|166.08|163.68|0
1650452480000|2022-04-20 11:01:20|166.11|163.71|166.21|163.81|166.21|163.81|166.08|163.68|0
1650452490000|2022-04-20 11:01:30|166.14|163.74|166.14|163.74|166.14|163.74|166.14|163.74|0
1650452500000|2022-04-20 11:01:40|166.08|163.68|166.05|163.65|166.08|163.68|166.05|163.65|0
1650452510000|2022-04-20 11:01:50|166.01|163.61|166.14|163.74|166.14|163.74|166.01|163.61|0
1650452520000|2022-04-20 11:02:00|166.08|163.68|166.14|163.74|166.14|163.74|166.08|163.68|0
1650452530000|2022-04-20 11:02:10|166.21|163.81|166.14|163.74|166.21|163.81|166.14|163.74|0
1650452540000|2022-04-20 11:02:20|166.08|163.68|166.08|163.68|166.08|163.68|166.08|163.68|0
1650452550000|2022-04-20 11:02:30|166.14|163.74|166.14|163.74|166.14|163.74|166.08|163.68|0
1650452560000|2022-04-20 11:02:40|166.21|163.81|166.14|163.74|166.21|163.81|166.14|163.74|0
1650452590000|2022-04-20 11:03:10|166.21|163.81|166.21|163.81|166.21|163.81|166.21|163.81|0
1650452600000|2022-04-20 11:03:20|166.14|163.74|166.14|163.74|166.14|163.74|166.14|163.74|0
1650452610000|2022-04-20 11:03:30|166.21|163.81|166.21|163.81|166.21|163.81|166.21|163.81|0
1650452620000|2022-04-20 11:03:40|166.14|163.74|166.14|163.74|166.14|163.74|166.14|163.74|0
1650452630000|2022-04-20 11:03:50|166.21|163.81|166.21|163.81|166.21|163.81|166.17|163.77|0
1650452640000|2022-04-20 11:04:00|166.14|163.74|166.21|163.81|166.27|163.87|166.14|163.74|0
1650452660000|2022-04-20 11:04:20|166.14|163.74|166.14|163.74|166.21|163.81|166.14|163.74|0
1650452670000|2022-04-20 11:04:30|166.21|163.81|166.11|163.71|166.21|163.81|166.11|163.71|0
1650452680000|2022-04-20 11:04:40|166.08|163.68|165.88|163.48|166.08|163.68|165.88|163.48|0
1650452690000|2022-04-20 11:04:50|165.95|163.55|165.81|163.41|165.95|163.55|165.81|163.41|0
1650452700000|2022-04-20 11:05:00|165.88|163.48|165.94|163.54|165.94|163.54|165.88|163.48|0
1650452710000|2022-04-20 11:05:10|166.01|163.61|166.04|163.64|166.08|163.68|166.01|163.61|0
1650452720000|2022-04-20 11:05:20|166.01|163.61|165.94|163.54|166.01|163.61|165.94|163.54|0
1650452750000|2022-04-20 11:05:50|166.01|163.61|166.07|163.67|166.07|163.67|166.01|163.61|0
1650452760000|2022-04-20 11:06:00|165.98|163.58|165.98|163.58|165.98|163.58|165.94|163.54|0
1650452770000|2022-04-20 11:06:10|165.94|163.54|166.04|163.64|166.04|163.64|165.94|163.54|0
1650452780000|2022-04-20 11:06:20|165.94|163.54|166.01|163.61|166.01|163.61|165.94|163.54|0
1650452790000|2022-04-20 11:06:30|166.04|163.64|166.04|163.64|166.04|163.64|166.04|163.64|0
1650452800000|2022-04-20 11:06:40|166.01|163.61|166.04|163.64|166.04|163.64|165.94|163.54|0
1650452810000|2022-04-20 11:06:50|166.14|163.74|166.01|163.61|166.14|163.74|166.01|163.61|0
1650452820000|2022-04-20 11:07:00|166.07|163.67|166.14|163.74|166.14|163.74|166.07|163.67|0
1650452840000|2022-04-20 11:07:20|166.07|163.67|166.07|163.67|166.07|163.67|166.01|163.61|0
1650452850000|2022-04-20 11:07:30|166.14|163.74|166.14|163.74|166.14|163.74|166.14|163.74|0
1650452860000|2022-04-20 11:07:40|166.11|163.71|166.07|163.67|166.11|163.71|166.07|163.67|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|165.88|163.48|165.88|163.48|165.91|163.51|165.88|163.48|0
1650452890000|2022-04-20 11:08:10|165.85|163.45|165.75|163.35|165.85|163.45|165.75|163.35|0
1650452900000|2022-04-20 11:08:20|165.81|163.41|165.88|163.48|165.88|163.48|165.81|163.41|0
1650452910000|2022-04-20 11:08:30|165.94|163.54|165.85|163.45|165.94|163.54|165.85|163.45|0
1650452920000|2022-04-20 11:08:40|165.81|163.41|165.78|163.38|165.81|163.41|165.78|163.38|0
1650452930000|2022-04-20 11:08:50|165.81|163.41|165.78|163.38|165.81|163.41|165.78|163.38|0
1650452940000|2022-04-20 11:09:00|165.81|163.41|165.75|163.35|165.81|163.41|165.75|163.35|0
1650452960000|2022-04-20 11:09:20|165.78|163.38|165.94|163.54|165.94|163.54|165.78|163.38|0
1650452970000|2022-04-20 11:09:30|165.98|163.58|165.94|163.54|165.98|163.58|165.94|163.54|0
1650452980000|2022-04-20 11:09:40|165.85|163.45|165.81|163.41|165.85|163.45|165.81|163.41|0
1650452990000|2022-04-20 11:09:50|165.85|163.45|165.81|163.41|165.85|163.45|165.81|163.41|0
1650453000000|2022-04-20 11:10:00|165.85|163.45|165.81|163.41|165.85|163.45|165.81|163.41|0
1650453010000|2022-04-20 11:10:10|165.88|163.48|165.94|163.54|165.94|163.54|165.88|163.48|0
1650453020000|2022-04-20 11:10:20|166.01|163.61|166.01|163.61|166.04|163.64|166.01|163.61|0
1650453030000|2022-04-20 11:10:30|166.04|163.64|166.04|163.64|166.07|163.67|166.04|163.64|0
1650453040000|2022-04-20 11:10:40|166.07|163.67|166.07|163.67|166.07|163.67|166.01|163.61|0
1650453050000|2022-04-20 11:10:50|166.14|163.74|166.14|163.74|166.14|163.74|166.14|163.74|0
1650453060000|2022-04-20 11:11:00|166.07|163.67|166.2|163.8|166.24|163.84|166.07|163.67|0
1650453070000|2022-04-20 11:11:10|166.14|163.74|166.14|163.74|166.14|163.74|166.14|163.74|0
1650453100000|2022-04-20 11:11:40|166.07|163.67|166.07|163.67|166.07|163.67|166.07|163.67|0
1650453110000|2022-04-20 11:11:50|166.14|163.74|166.14|163.74|166.14|163.74|166.07|163.67|0
1650453120000|2022-04-20 11:12:00|166.07|163.67|166.14|163.74|166.14|163.74|166.07|163.67|0
1650453130000|2022-04-20 11:12:10|166.07|163.67|166.07|163.67|166.14|163.74|166.07|163.67|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|166.07|163.67|165.94|163.54|166.07|163.67|165.94|163.54|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|166.07|163.67|166.07|163.67|166.07|163.67|166.07|163.67|0
1650453200000|2022-04-20 11:13:20|166.14|163.74|166.07|163.67|166.14|163.74|166.07|163.67|0
1650453240000|2022-04-20 11:14:00|166.14|163.74|166.14|163.74|166.14|163.74|166.14|163.74|0
1650453260000|2022-04-20 11:14:20|166.33|163.93|166.33|163.93|166.33|163.93|166.33|163.93|0
1650453310000|2022-04-20 11:15:10|166.27|163.87|166.27|163.87|166.27|163.87|166.27|163.87|0
1650453320000|2022-04-20 11:15:20|166.33|163.93|166.33|163.93|166.33|163.93|166.33|163.93|0
1650453340000|2022-04-20 11:15:40|166.4|164|166.33|163.93|166.4|164|166.33|163.93|0
1650453350000|2022-04-20 11:15:50|166.4|164|166.4|164|166.4|164|166.4|164|0
1650453360000|2022-04-20 11:16:00|166.46|164.06|166.46|164.06|166.46|164.06|166.46|164.06|0
1650453380000|2022-04-20 11:16:20|166.53|164.13|166.53|164.13|166.53|164.13|166.53|164.13|0
1650453390000|2022-04-20 11:16:30|166.46|164.06|166.5|164.1|166.5|164.1|166.46|164.06|0
1650453400000|2022-04-20 11:16:40|166.46|164.06|166.46|164.06|166.53|164.13|166.46|164.06|0
1650453420000|2022-04-20 11:17:00|166.2|163.8|166.14|163.74|166.2|163.8|166.14|163.74|0
1650453430000|2022-04-20 11:17:10|166.27|163.87|166.27|163.87|166.33|163.93|166.27|163.87|0
1650453440000|2022-04-20 11:17:20|166.2|163.8|166.23|163.83|166.27|163.87|166.2|163.8|0
1650453450000|2022-04-20 11:17:30|166.2|163.8|166.2|163.8|166.2|163.8|166.2|163.8|0
1650453460000|2022-04-20 11:17:40|166.27|163.87|166.2|163.8|166.27|163.87|166.2|163.8|0
1650453470000|2022-04-20 11:17:50|166.27|163.87|166.2|163.8|166.27|163.87|166.2|163.8|0
1650453480000|2022-04-20 11:18:00|166.13|163.73|166.13|163.73|166.13|163.73|166.13|163.73|0
1650453500000|2022-04-20 11:18:20|166.2|163.8|166.2|163.8|166.2|163.8|166.2|163.8|0
1650453510000|2022-04-20 11:18:30|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1650453540000|2022-04-20 11:19:00|166.3|163.9|166.26|163.86|166.3|163.9|166.26|163.86|0
1650453550000|2022-04-20 11:19:10|166.3|163.9|166.33|163.93|166.33|163.93|166.26|163.86|0
1650453560000|2022-04-20 11:19:20|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1650453580000|2022-04-20 11:19:40|166.2|163.8|166.2|163.8|166.2|163.8|166.2|163.8|0
1650453590000|2022-04-20 11:19:50|166.26|163.86|166.39|163.99|166.39|163.99|166.26|163.86|0
1650453600000|2022-04-20 11:20:00|166.46|164.06|166.46|164.06|166.46|164.06|166.46|164.06|0
1650453610000|2022-04-20 11:20:10|166.53|164.13|166.53|164.13|166.53|164.13|166.53|164.13|0
1650453620000|2022-04-20 11:20:20|166.59|164.19|166.59|164.19|166.59|164.19|166.53|164.13|0
1650453630000|2022-04-20 11:20:30|166.53|164.13|166.53|164.13|166.53|164.13|166.53|164.13|0
1650453640000|2022-04-20 11:20:40|166.52|164.12|166.39|163.99|166.52|164.12|166.39|163.99|0
1650453650000|2022-04-20 11:20:50|166.33|163.93|166.33|163.93|166.33|163.93|166.33|163.93|0
1650453660000|2022-04-20 11:21:00|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1650453670000|2022-04-20 11:21:10|166.39|163.99|166.33|163.93|166.39|163.99|166.33|163.93|0
1650453700000|2022-04-20 11:21:40|166.39|163.99|166.33|163.93|166.39|163.99|166.33|163.93|0
1650453710000|2022-04-20 11:21:50|166.39|163.99|166.46|164.06|166.46|164.06|166.33|163.93|0
1650453730000|2022-04-20 11:22:10|166.52|164.12|166.43|164.03|166.52|164.12|166.43|164.03|0
1650453740000|2022-04-20 11:22:20|166.46|164.06|166.46|164.06|166.46|164.06|166.46|164.06|0
1650453750000|2022-04-20 11:22:30|166.52|164.12|166.46|164.06|166.52|164.12|166.46|164.06|0
1650453770000|2022-04-20 11:22:50|166.43|164.03|166.39|163.99|166.43|164.03|166.39|163.99|0
1650453780000|2022-04-20 11:23:00|166.46|164.06|166.46|164.06|166.52|164.12|166.46|164.06|0
1650453790000|2022-04-20 11:23:10|166.39|163.99|166.39|163.99|166.39|163.99|166.39|163.99|0
1650453800000|2022-04-20 11:23:20|166.33|163.93|166.33|163.93|166.33|163.93|166.33|163.93|0
1650453810000|2022-04-20 11:23:30|166.36|163.96|166.46|164.06|166.46|164.06|166.36|163.96|0
1650453820000|2022-04-20 11:23:40|166.39|163.99|166.33|163.93|166.39|163.99|166.33|163.93|0
1650453830000|2022-04-20 11:23:50|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1650453840000|2022-04-20 11:24:00|166.33|163.93|166.26|163.86|166.39|163.99|166.26|163.86|0
1650453850000|2022-04-20 11:24:10|166.33|163.93|166.33|163.93|166.33|163.93|166.33|163.93|0
1650453860000|2022-04-20 11:24:20|166.39|163.99|166.39|163.99|166.39|163.99|166.39|163.99|0
1650453870000|2022-04-20 11:24:30|166.33|163.93|166.33|163.93|166.33|163.93|166.33|163.93|0
1650453880000|2022-04-20 11:24:40|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1650453890000|2022-04-20 11:24:50|166.33|163.93|166.26|163.86|166.33|163.93|166.26|163.86|0
1650453900000|2022-04-20 11:25:00|166.2|163.8|166.2|163.8|166.2|163.8|166.2|163.8|0
1650453910000|2022-04-20 11:25:10|166.13|163.73|166.1|163.7|166.13|163.73|166.1|163.7|0
1650453920000|2022-04-20 11:25:20|166.07|163.67|166.07|163.67|166.07|163.67|166.07|163.67|0
1650453940000|2022-04-20 11:25:40|166.1|163.7|166.07|163.67|166.1|163.7|166.07|163.67|0
1650453950000|2022-04-20 11:25:50|166.2|163.8|166.13|163.73|166.2|163.8|166.13|163.73|0
1650453960000|2022-04-20 11:26:00|166.07|163.67|166.07|163.67|166.07|163.67|166.07|163.67|0
1650453980000|2022-04-20 11:26:20|166|163.6|165.97|163.57|166|163.6|165.97|163.57|0
1650453990000|2022-04-20 11:26:30|166|163.6|166|163.6|166|163.6|165.94|163.54|0
1650454000000|2022-04-20 11:26:40|165.97|163.57|165.87|163.47|165.97|163.57|165.87|163.47|0
1650454010000|2022-04-20 11:26:50|165.94|163.54|166|163.6|166|163.6|165.94|163.54|0
1650454030000|2022-04-20 11:27:10|166.03|163.63|166|163.6|166.07|163.67|166|163.6|0
1650454040000|2022-04-20 11:27:20|165.94|163.54|166|163.6|166|163.6|165.94|163.54|0
1650454060000|2022-04-20 11:27:40|165.94|163.54|165.97|163.57|165.97|163.57|165.94|163.54|0
1650454070000|2022-04-20 11:27:50|165.93|163.53|165.93|163.53|165.93|163.53|165.93|163.53|0
1650454080000|2022-04-20 11:28:00|165.97|163.57|166|163.6|166|163.6|165.97|163.57|0
1650454090000|2022-04-20 11:28:10|166.03|163.63|166.03|163.63|166.03|163.63|166.03|163.63|0
1650454100000|2022-04-20 11:28:20|166.07|163.67|166.06|163.66|166.07|163.67|166.06|163.66|0
1650454110000|2022-04-20 11:28:30|166.13|163.73|166.06|163.66|166.13|163.73|166.06|163.66|0
1650454120000|2022-04-20 11:28:40|166.1|163.7|166.1|163.7|166.1|163.7|166.1|163.7|0
1650454130000|2022-04-20 11:28:50|166.06|163.66|166.06|163.66|166.13|163.73|166.06|163.66|0
1650454140000|2022-04-20 11:29:00|166.1|163.7|166.13|163.73|166.13|163.73|166.1|163.7|0
1650454150000|2022-04-20 11:29:10|166.1|163.7|166.13|163.73|166.13|163.73|166.06|163.66|0
1650454160000|2022-04-20 11:29:20|166.06|163.66|166.06|163.66|166.06|163.66|166.06|163.66|0
1650454170000|2022-04-20 11:29:30|166|163.6|166.03|163.63|166.03|163.63|166|163.6|0
1650454180000|2022-04-20 11:29:40|166.06|163.66|166|163.6|166.06|163.66|166|163.6|0
1650454200000|2022-04-20 11:30:00|166.06|163.66|166.06|163.66|166.06|163.66|166.06|163.66|0
1650454210000|2022-04-20 11:30:10|166.13|163.73|166.13|163.73|166.13|163.73|166.13|163.73|0
1650454220000|2022-04-20 11:30:20|166.19|163.79|166.13|163.73|166.19|163.79|166.13|163.73|0
1650454230000|2022-04-20 11:30:30|166.1|163.7|166.1|163.7|166.1|163.7|166.1|163.7|0
1650454240000|2022-04-20 11:30:40|166.13|163.73|166.06|163.66|166.13|163.73|166.06|163.66|0
1650454250000|2022-04-20 11:30:50|166.03|163.63|166.06|163.66|166.06|163.66|166|163.6|0
1650454260000|2022-04-20 11:31:00|166.13|163.73|166.13|163.73|166.16|163.76|166.13|163.73|0
1650454270000|2022-04-20 11:31:10|166.16|163.76|166.26|163.86|166.26|163.86|166.16|163.76|0
1650454280000|2022-04-20 11:31:20|166.19|163.79|166.19|163.79|166.19|163.79|166.19|163.79|0
1650454300000|2022-04-20 11:31:40|166.13|163.73|166.13|163.73|166.13|163.73|166.13|163.73|0
1650454310000|2022-04-20 11:31:50|166.16|163.76|166.19|163.79|166.19|163.79|166.16|163.76|0
1650454320000|2022-04-20 11:32:00|166.06|163.66|166.06|163.66|166.06|163.66|166.06|163.66|0
1650454340000|2022-04-20 11:32:20|166.13|163.73|166.13|163.73|166.19|163.79|166.13|163.73|0
1650454350000|2022-04-20 11:32:30|166.06|163.66|166|163.6|166.13|163.73|166|163.6|0
1650454370000|2022-04-20 11:32:50|165.93|163.53|165.87|163.47|165.93|163.53|165.87|163.47|0
1650454380000|2022-04-20 11:33:00|165.93|163.53|165.97|163.57|165.97|163.57|165.93|163.53|0
1650454390000|2022-04-20 11:33:10|166|163.6|166.06|163.66|166.06|163.66|166|163.6|0
1650454400000|2022-04-20 11:33:20|166.03|163.63|166.03|163.63|166.03|163.63|166.03|163.63|0
1650454410000|2022-04-20 11:33:30|166.06|163.66|166|163.6|166.06|163.66|166|163.6|0
1650454420000|2022-04-20 11:33:40|166.03|163.63|166.03|163.63|166.03|163.63|166.03|163.63|0
1650454430000|2022-04-20 11:33:50|166|163.6|166.06|163.66|166.06|163.66|166|163.6|0
1650454440000|2022-04-20 11:34:00|166.03|163.63|166.26|163.86|166.26|163.86|166.03|163.63|0
1650454450000|2022-04-20 11:34:10|166.19|163.79|166.19|163.79|166.19|163.79|166.13|163.73|0
1650454470000|2022-04-20 11:34:30|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1650454480000|2022-04-20 11:34:40|166.19|163.79|166.19|163.79|166.26|163.86|166.19|163.79|0
1650454490000|2022-04-20 11:34:50|166.23|163.83|166.26|163.86|166.26|163.86|166.19|163.79|0
1650454500000|2022-04-20 11:35:00|166.19|163.79|166.13|163.73|166.19|163.79|166.13|163.73|0
1650454510000|2022-04-20 11:35:10|166.16|163.76|166.03|163.63|166.16|163.76|166.03|163.63|0
1650454520000|2022-04-20 11:35:20|166.06|163.66|166.13|163.73|166.13|163.73|166.06|163.66|0
1650454530000|2022-04-20 11:35:30|166.19|163.79|166.19|163.79|166.19|163.79|166.13|163.73|0
1650454540000|2022-04-20 11:35:40|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1650454560000|2022-04-20 11:36:00|166.19|163.79|166.23|163.83|166.26|163.86|166.19|163.79|0
1650454570000|2022-04-20 11:36:10|166.19|163.79|166.26|163.86|166.26|163.86|166.19|163.79|0
1650454580000|2022-04-20 11:36:20|166.32|163.92|166.26|163.86|166.32|163.92|166.26|163.86|0
1650454590000|2022-04-20 11:36:30|166.23|163.83|166.19|163.79|166.23|163.83|166.19|163.79|0
1650454600000|2022-04-20 11:36:40|166.26|163.86|166.19|163.79|166.26|163.86|166.19|163.79|0
1650454620000|2022-04-20 11:37:00|166.13|163.73|166.06|163.66|166.13|163.73|166.06|163.66|0
1650454630000|2022-04-20 11:37:10|166.1|163.7|166.13|163.73|166.13|163.73|166.1|163.7|0
1650454640000|2022-04-20 11:37:20|166.16|163.76|166.16|163.76|166.16|163.76|166.16|163.76|0
1650454650000|2022-04-20 11:37:30|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1650454660000|2022-04-20 11:37:40|166.19|163.79|166.19|163.79|166.19|163.79|166.19|163.79|0
1650454670000|2022-04-20 11:37:50|166.26|163.86|166.26|163.86|166.26|163.86|166.26|163.86|0
1650454680000|2022-04-20 11:38:00|166.19|163.79|166.26|163.86|166.26|163.86|166.19|163.79|0
1650454690000|2022-04-20 11:38:10|166.19|163.79|166.26|163.86|166.26|163.86|166.19|163.79|0
1650454700000|2022-04-20 11:38:20|166.19|163.79|166.19|163.79|166.19|163.79|166.19|163.79|0
1650454710000|2022-04-20 11:38:30|166.03|163.63|166|163.6|166.03|163.63|166|163.6|0
1650454730000|2022-04-20 11:38:50|166.06|163.66|166|163.6|166.06|163.66|166|163.6|0
1650454740000|2022-04-20 11:39:00|166.06|163.66|166|163.6|166.06|163.66|166|163.6|0
1650454750000|2022-04-20 11:39:10|166.06|163.66|166.03|163.63|166.06|163.66|166.03|163.63|0
1650454760000|2022-04-20 11:39:20|166|163.6|165.99|163.59|166|163.6|165.99|163.59|0
1650454770000|2022-04-20 11:39:30|165.93|163.53|165.86|163.46|165.93|163.53|165.8|163.4|0
1650454780000|2022-04-20 11:39:40|165.83|163.43|165.86|163.46|165.86|163.46|165.8|163.4|0
1650454790000|2022-04-20 11:39:50|165.8|163.4|165.73|163.33|165.8|163.4|165.73|163.33|0
1650454800000|2022-04-20 11:40:00|165.8|163.4|165.73|163.33|165.8|163.4|165.73|163.33|0
1650454810000|2022-04-20 11:40:10|165.8|163.4|165.93|163.53|165.93|163.53|165.8|163.4|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|165.93|163.53|165.93|163.53|165.93|163.53|165.93|163.53|0
1650454860000|2022-04-20 11:41:00|165.9|163.5|165.86|163.46|165.9|163.5|165.86|163.46|0
1650454880000|2022-04-20 11:41:20|165.93|163.53|165.8|163.4|165.93|163.53|165.8|163.4|0
1650454920000|2022-04-20 11:42:00|165.67|163.27|165.77|163.37|165.77|163.37|165.67|163.27|0
1650454930000|2022-04-20 11:42:10|165.73|163.33|165.73|163.33|165.73|163.33|165.73|163.33|0
1650454940000|2022-04-20 11:42:20|165.8|163.4|165.77|163.37|165.8|163.4|165.73|163.33|0
1650454950000|2022-04-20 11:42:30|165.73|163.33|165.73|163.33|165.73|163.33|165.73|163.33|0
1650454960000|2022-04-20 11:42:40|165.67|163.27|165.73|163.33|165.73|163.33|165.67|163.27|0
1650454970000|2022-04-20 11:42:50|165.8|163.4|165.8|163.4|165.8|163.4|165.8|163.4|0
1650454980000|2022-04-20 11:43:00|165.73|163.33|165.73|163.33|165.73|163.33|165.73|163.33|0
1650455000000|2022-04-20 11:43:20|165.8|163.4|165.77|163.37|165.8|163.4|165.77|163.37|0
1650455010000|2022-04-20 11:43:30|165.8|163.4|165.8|163.4|165.8|163.4|165.73|163.33|0
1650455020000|2022-04-20 11:43:40|165.73|163.33|165.73|163.33|165.73|163.33|165.73|163.33|0
1650455030000|2022-04-20 11:43:50|165.8|163.4|165.77|163.37|165.8|163.4|165.73|163.33|0
1650455040000|2022-04-20 11:44:00|165.8|163.4|165.99|163.59|165.99|163.59|165.8|163.4|0
1650455050000|2022-04-20 11:44:10|165.93|163.53|165.93|163.53|165.93|163.53|165.93|163.53|0
1650455060000|2022-04-20 11:44:20|165.86|163.46|165.86|163.46|165.86|163.46|165.86|163.46|0
1650455100000|2022-04-20 11:45:00|165.8|163.4|165.83|163.43|165.83|163.43|165.8|163.4|0
1650455110000|2022-04-20 11:45:10|165.8|163.4|165.8|163.4|165.8|163.4|165.8|163.4|0
1650455130000|2022-04-20 11:45:30|165.73|163.33|165.67|163.27|165.73|163.33|165.67|163.27|0
1650455140000|2022-04-20 11:45:40|165.73|163.33|165.73|163.33|165.8|163.4|165.73|163.33|0
1650455160000|2022-04-20 11:46:00|165.67|163.27|165.73|163.33|165.73|163.33|165.67|163.27|0
1650455180000|2022-04-20 11:46:20|165.8|163.4|165.8|163.4|165.8|163.4|165.77|163.37|0
1650455190000|2022-04-20 11:46:30|165.77|163.37|165.67|163.27|165.77|163.37|165.67|163.27|0
1650455220000|2022-04-20 11:47:00|165.6|163.2|165.67|163.27|165.67|163.27|165.6|163.2|0
1650455230000|2022-04-20 11:47:10|165.6|163.2|165.67|163.27|165.67|163.27|165.6|163.2|0
1650455240000|2022-04-20 11:47:20|165.6|163.2|165.54|163.14|165.6|163.2|165.47|163.07|0
1650455250000|2022-04-20 11:47:30|165.47|163.07|165.47|163.07|165.47|163.07|165.47|163.07|0
1650455270000|2022-04-20 11:47:50|165.41|163.01|165.41|163.01|165.41|163.01|165.41|163.01|0
1650455280000|2022-04-20 11:48:00|165.47|163.07|165.34|162.94|165.54|163.14|165.34|162.94|0
1650455290000|2022-04-20 11:48:10|165.28|162.88|165.28|162.88|165.28|162.88|165.28|162.88|0
1650455330000|2022-04-20 11:48:50|165.21|162.81|165.21|162.81|165.21|162.81|165.21|162.81|0
1650455340000|2022-04-20 11:49:00|165.28|162.88|165.28|162.88|165.28|162.88|165.28|162.88|0
1650455350000|2022-04-20 11:49:10|165.21|162.81|165.21|162.81|165.21|162.81|165.21|162.81|0
1650455360000|2022-04-20 11:49:20|165.15|162.75|165.21|162.81|165.21|162.81|165.15|162.75|0
1650455370000|2022-04-20 11:49:30|165.02|162.62|164.89|162.49|165.02|162.62|164.89|162.49|0
1650455380000|2022-04-20 11:49:40|164.82|162.42|164.82|162.42|164.89|162.49|164.82|162.42|0
1650455390000|2022-04-20 11:49:50|164.89|162.49|164.89|162.49|164.89|162.49|164.89|162.49|0
1650455400000|2022-04-20 11:50:00|164.95|162.55|164.89|162.49|164.95|162.55|164.89|162.49|0
1650455410000|2022-04-20 11:50:10|164.95|162.55|164.76|162.36|164.95|162.55|164.76|162.36|0
1650455420000|2022-04-20 11:50:20|164.69|162.29|162.89|160.49|164.69|162.29|162.89|160.49|0
1650455430000|2022-04-20 11:50:30|163.4|161|163.53|161.13|163.53|161.13|163.21|160.81|0
1650455440000|2022-04-20 11:50:40|163.59|161.19|163.72|161.32|163.72|161.32|163.59|161.19|0
1650455450000|2022-04-20 11:50:50|163.69|161.29|163.66|161.26|163.72|161.32|163.66|161.26|0
1650455460000|2022-04-20 11:51:00|163.79|161.39|163.72|161.32|163.79|161.39|163.72|161.32|0
1650455470000|2022-04-20 11:51:10|163.79|161.39|163.79|161.39|163.79|161.39|163.72|161.32|0
1650455480000|2022-04-20 11:51:20|163.92|161.52|163.92|161.52|163.98|161.58|163.92|161.52|0
1650455490000|2022-04-20 11:51:30|163.85|161.45|163.85|161.45|163.92|161.52|163.85|161.45|0
1650455500000|2022-04-20 11:51:40|163.92|161.52|164.05|161.65|164.05|161.65|163.92|161.52|0
1650455510000|2022-04-20 11:51:50|163.98|161.58|164.05|161.65|164.05|161.65|163.98|161.58|0
1650455520000|2022-04-20 11:52:00|163.98|161.58|163.95|161.55|163.98|161.58|163.95|161.55|0
1650455530000|2022-04-20 11:52:10|163.92|161.52|163.92|161.52|163.98|161.58|163.92|161.52|0
1650455540000|2022-04-20 11:52:20|163.98|161.58|163.85|161.45|163.98|161.58|163.85|161.45|0
1650455550000|2022-04-20 11:52:30|163.79|161.39|163.72|161.32|163.79|161.39|163.66|161.26|0
1650455560000|2022-04-20 11:52:40|163.59|161.19|163.53|161.13|163.66|161.26|163.53|161.13|0
1650455570000|2022-04-20 11:52:50|163.56|161.16|163.53|161.13|163.56|161.16|163.53|161.13|0
1650455580000|2022-04-20 11:53:00|163.59|161.19|163.53|161.13|163.59|161.19|163.53|161.13|0
1650455590000|2022-04-20 11:53:10|163.5|161.1|163.53|161.13|163.53|161.13|163.5|161.1|0
1650455600000|2022-04-20 11:53:20|163.5|161.1|163.53|161.13|163.53|161.13|163.5|161.1|0
1650455610000|2022-04-20 11:53:30|163.59|161.19|163.59|161.19|163.66|161.26|163.59|161.19|0
1650455620000|2022-04-20 11:53:40|163.53|161.13|163.53|161.13|163.53|161.13|163.53|161.13|0
1650455630000|2022-04-20 11:53:50|163.59|161.19|163.59|161.19|163.63|161.23|163.59|161.19|0
1650455640000|2022-04-20 11:54:00|163.66|161.26|163.66|161.26|163.72|161.32|163.66|161.26|0
1650455650000|2022-04-20 11:54:10|163.72|161.32|163.66|161.26|163.72|161.32|163.59|161.19|0
1650455660000|2022-04-20 11:54:20|163.59|161.19|163.59|161.19|163.59|161.19|163.53|161.13|0
1650455670000|2022-04-20 11:54:30|163.56|161.16|163.59|161.19|163.59|161.19|163.56|161.16|0
1650455680000|2022-04-20 11:54:40|163.66|161.26|163.59|161.19|163.66|161.26|163.59|161.19|0
1650455690000|2022-04-20 11:54:50|163.66|161.26|163.66|161.26|163.66|161.26|163.66|161.26|0
1650455700000|2022-04-20 11:55:00|163.4|161|163.53|161.13|163.53|161.13|163.4|161|0
1650455710000|2022-04-20 11:55:10|163.59|161.19|163.46|161.06|163.66|161.26|163.46|161.06|0
1650455720000|2022-04-20 11:55:20|163.27|160.87|163.01|160.61|163.27|160.87|163.01|160.61|0
1650455730000|2022-04-20 11:55:30|162.95|160.55|162.69|160.29|162.95|160.55|162.69|160.29|0
1650455740000|2022-04-20 11:55:40|162.82|160.42|162.69|160.29|162.82|160.42|162.69|160.29|0
1650455750000|2022-04-20 11:55:50|162.63|160.23|162.63|160.23|162.76|160.36|162.63|160.23|0
1650455760000|2022-04-20 11:56:00|162.66|160.26|162.57|160.17|162.69|160.29|162.57|160.17|0
1650455770000|2022-04-20 11:56:10|162.69|160.29|162.31|159.91|162.69|160.29|162.31|159.91|0
1650455780000|2022-04-20 11:56:20|162.25|159.85|161.99|159.59|162.25|159.85|161.99|159.59|0
1650455790000|2022-04-20 11:56:30|162.05|159.65|161.99|159.59|162.12|159.72|161.99|159.59|0
1650455800000|2022-04-20 11:56:40|162.18|159.78|162.31|159.91|162.31|159.91|162.18|159.78|0
1650455810000|2022-04-20 11:56:50|162.05|159.65|162.25|159.85|162.25|159.85|162.05|159.65|0
1650455820000|2022-04-20 11:57:00|161.08|158.68|163.4|161|163.4|161|161.08|158.68|0
1650455830000|2022-04-20 11:57:10|163.47|161.07|162.23|159.83|163.47|161.07|162.23|159.83|0
1650455840000|2022-04-20 11:57:20|162.2|159.8|162.26|159.86|162.26|159.86|162.13|159.73|0
1650455850000|2022-04-20 11:57:30|162.3|159.9|162.13|159.73|162.3|159.9|162.13|159.73|0
1650455860000|2022-04-20 11:57:40|162.2|159.8|162.01|159.61|162.2|159.8|162.01|159.61|0
1650455870000|2022-04-20 11:57:50|162.07|159.67|162.01|159.61|162.07|159.67|162.01|159.61|0
1650455880000|2022-04-20 11:58:00|161.98|159.58|161.94|159.54|162.07|159.67|161.88|159.48|0
1650455890000|2022-04-20 11:58:10|162.07|159.67|161.88|159.48|162.07|159.67|161.88|159.48|0
1650455900000|2022-04-20 11:58:20|161.82|159.42|161.72|159.32|161.82|159.42|161.69|159.29|0
1650455910000|2022-04-20 11:58:30|161.94|159.54|161.98|159.58|161.98|159.58|161.94|159.54|0
1650455920000|2022-04-20 11:58:40|161.94|159.54|161.75|159.35|162.01|159.61|161.75|159.35|0
1650455930000|2022-04-20 11:58:50|161.82|159.42|161.75|159.35|161.82|159.42|161.75|159.35|0
1650455940000|2022-04-20 11:59:00|161.82|159.42|161.82|159.42|161.88|159.48|161.82|159.42|0
1650455950000|2022-04-20 11:59:10|161.88|159.48|161.88|159.48|161.94|159.54|161.88|159.48|0
1650455960000|2022-04-20 11:59:20|161.94|159.54|161.75|159.35|161.94|159.54|161.69|159.29|0
1650455970000|2022-04-20 11:59:30|161.62|159.22|161.69|159.29|161.75|159.35|161.62|159.22|0
1650455980000|2022-04-20 11:59:40|161.62|159.22|161.69|159.29|161.75|159.35|161.62|159.22|0
1650455990000|2022-04-20 11:59:50|161.75|159.35|161.62|159.22|161.75|159.35|161.62|159.22|0
1650456000000|2022-04-20 12:00:00|161.69|159.29|161.94|159.54|162.01|159.61|161.69|159.29|0
1650456010000|2022-04-20 12:00:10|161.88|159.48|161.91|159.51|161.91|159.51|161.88|159.48|0
1650456020000|2022-04-20 12:00:20|161.94|159.54|162.01|159.61|162.01|159.61|161.94|159.54|0
1650456030000|2022-04-20 12:00:30|161.94|159.54|161.81|159.41|161.94|159.54|161.81|159.41|0
1650456040000|2022-04-20 12:00:40|161.88|159.48|161.85|159.45|161.88|159.48|161.85|159.45|0
1650456050000|2022-04-20 12:00:50|161.75|159.35|161.56|159.16|161.75|159.35|161.56|159.16|0
1650456060000|2022-04-20 12:01:00|161.5|159.1|161.56|159.16|161.56|159.16|161.5|159.1|0
1650456070000|2022-04-20 12:01:10|161.62|159.22|161.75|159.35|161.75|159.35|161.62|159.22|0
1650456080000|2022-04-20 12:01:20|161.81|159.41|161.88|159.48|161.88|159.48|161.81|159.41|0
1650456090000|2022-04-20 12:01:30|161.81|159.41|161.81|159.41|161.81|159.41|161.81|159.41|0
1650456100000|2022-04-20 12:01:40|161.88|159.48|161.88|159.48|161.88|159.48|161.81|159.41|0
1650456110000|2022-04-20 12:01:50|161.94|159.54|161.85|159.45|161.94|159.54|161.81|159.41|0
1650456120000|2022-04-20 12:02:00|162.01|159.61|162.07|159.67|162.13|159.73|162.01|159.61|0
1650456130000|2022-04-20 12:02:10|162.01|159.61|162.01|159.61|162.01|159.61|162.01|159.61|0
1650456140000|2022-04-20 12:02:20|162.07|159.67|161.94|159.54|162.07|159.67|161.94|159.54|0
1650456150000|2022-04-20 12:02:30|161.85|159.45|161.88|159.48|161.88|159.48|161.81|159.41|0
1650456160000|2022-04-20 12:02:40|161.81|159.41|161.81|159.41|161.81|159.41|161.81|159.41|0
1650456170000|2022-04-20 12:02:50|161.88|159.48|161.88|159.48|161.88|159.48|161.88|159.48|0
1650456180000|2022-04-20 12:03:00|161.94|159.54|161.94|159.54|162|159.6|161.94|159.54|0
1650456190000|2022-04-20 12:03:10|162|159.6|162|159.6|162|159.6|162|159.6|0
1650456200000|2022-04-20 12:03:20|161.94|159.54|162|159.6|162|159.6|161.94|159.54|0
1650456210000|2022-04-20 12:03:30|161.97|159.57|162.07|159.67|162.07|159.67|161.94|159.54|0
1650456220000|2022-04-20 12:03:40|162|159.6|162|159.6|162|159.6|162|159.6|0
1650456230000|2022-04-20 12:03:50|162.07|159.67|162|159.6|162.07|159.67|162|159.6|0
1650456240000|2022-04-20 12:04:00|162.07|159.67|162|159.6|162.07|159.67|162|159.6|0
1650456250000|2022-04-20 12:04:10|162.07|159.67|162|159.6|162.07|159.67|162|159.6|0
1650456260000|2022-04-20 12:04:20|161.85|159.45|161.85|159.45|161.85|159.45|161.81|159.41|0
1650456270000|2022-04-20 12:04:30|161.81|159.41|161.91|159.51|161.91|159.51|161.81|159.41|0
1650456280000|2022-04-20 12:04:40|161.94|159.54|161.94|159.54|161.94|159.54|161.88|159.48|0
1650456290000|2022-04-20 12:04:50|162.04|159.64|161.88|159.48|162.04|159.64|161.88|159.48|0
1650456300000|2022-04-20 12:05:00|161.81|159.41|161.91|159.51|162|159.6|161.81|159.41|0
1650456310000|2022-04-20 12:05:10|161.88|159.48|161.97|159.57|161.97|159.57|161.88|159.48|0
1650456320000|2022-04-20 12:05:20|162|159.6|161.94|159.54|162|159.6|161.94|159.54|0
1650456330000|2022-04-20 12:05:30|161.97|159.57|162.04|159.64|162.04|159.64|161.97|159.57|0
1650456340000|2022-04-20 12:05:40|162.07|159.67|162.2|159.8|162.2|159.8|162.07|159.67|0
1650456350000|2022-04-20 12:05:50|162.13|159.73|162.07|159.67|162.13|159.73|162.07|159.67|0
1650456360000|2022-04-20 12:06:00|162.13|159.73|162.13|159.73|162.13|159.73|162.13|159.73|0
1650456380000|2022-04-20 12:06:20|162.19|159.79|162.19|159.79|162.26|159.86|162.19|159.79|0
1650456390000|2022-04-20 12:06:30|162.26|159.86|162.19|159.79|162.26|159.86|162.19|159.79|0
1650456400000|2022-04-20 12:06:40|162.13|159.73|162.07|159.67|162.13|159.73|162.07|159.67|0
1650456410000|2022-04-20 12:06:50|162|159.6|162.07|159.67|162.07|159.67|162|159.6|0
1650456420000|2022-04-20 12:07:00|162|159.6|162|159.6|162.07|159.67|162|159.6|0
1650456430000|2022-04-20 12:07:10|161.94|159.54|162|159.6|162|159.6|161.94|159.54|0
1650456440000|2022-04-20 12:07:20|161.94|159.54|161.94|159.54|162|159.6|161.94|159.54|0
1650456450000|2022-04-20 12:07:30|162|159.6|161.88|159.48|162|159.6|161.88|159.48|0
1650456460000|2022-04-20 12:07:40|161.94|159.54|161.88|159.48|161.94|159.54|161.88|159.48|0
1650456470000|2022-04-20 12:07:50|161.84|159.44|161.81|159.41|161.84|159.44|161.75|159.35|0
1650456480000|2022-04-20 12:08:00|161.88|159.48|161.81|159.41|161.88|159.48|161.81|159.41|0
1650456490000|2022-04-20 12:08:10|161.75|159.35|161.94|159.54|161.94|159.54|161.75|159.35|0
1650456500000|2022-04-20 12:08:20|161.87|159.47|161.87|159.47|161.87|159.47|161.87|159.47|0
1650456510000|2022-04-20 12:08:30|161.91|159.51|161.87|159.47|161.94|159.54|161.87|159.47|0
1650456520000|2022-04-20 12:08:40|161.81|159.41|161.87|159.47|161.87|159.47|161.81|159.41|0
1650456530000|2022-04-20 12:08:50|161.81|159.41|161.81|159.41|161.81|159.41|161.81|159.41|0
1650456540000|2022-04-20 12:09:00|161.75|159.35|161.81|159.41|161.81|159.41|161.75|159.35|0
1650456550000|2022-04-20 12:09:10|161.87|159.47|161.87|159.47|161.87|159.47|161.81|159.41|0
1650456560000|2022-04-20 12:09:20|161.94|159.54|161.87|159.47|161.94|159.54|161.87|159.47|0
1650456570000|2022-04-20 12:09:30|161.94|159.54|161.87|159.47|162|159.6|161.87|159.47|0
1650456580000|2022-04-20 12:09:40|161.81|159.41|161.81|159.41|161.81|159.41|161.81|159.41|0
1650456590000|2022-04-20 12:09:50|161.94|159.54|161.81|159.41|161.94|159.54|161.81|159.41|0
1650456600000|2022-04-20 12:10:00|161.84|159.44|161.81|159.41|161.84|159.44|161.78|159.38|0
1650456610000|2022-04-20 12:10:10|161.75|159.35|161.81|159.41|161.81|159.41|161.75|159.35|0
1650456620000|2022-04-20 12:10:20|161.78|159.38|161.75|159.35|161.78|159.38|161.75|159.35|0
1650456630000|2022-04-20 12:10:30|161.81|159.41|161.81|159.41|161.81|159.41|161.78|159.38|0
1650456640000|2022-04-20 12:10:40|161.87|159.47|161.87|159.47|161.87|159.47|161.87|159.47|0
1650456650000|2022-04-20 12:10:50|161.81|159.41|161.87|159.47|161.87|159.47|161.81|159.41|0
1650456660000|2022-04-20 12:11:00|161.94|159.54|161.81|159.41|161.94|159.54|161.81|159.41|0
1650456670000|2022-04-20 12:11:10|161.87|159.47|161.87|159.47|161.87|159.47|161.81|159.41|0
1650456690000|2022-04-20 12:11:30|161.81|159.41|161.81|159.41|161.87|159.47|161.81|159.41|0
1650456700000|2022-04-20 12:11:40|161.87|159.47|161.87|159.47|161.87|159.47|161.81|159.41|0
1650456710000|2022-04-20 12:11:50|161.81|159.41|161.81|159.41|161.81|159.41|161.81|159.41|0
1650456720000|2022-04-20 12:12:00|161.87|159.47|161.81|159.41|161.87|159.47|161.81|159.41|0
1650456750000|2022-04-20 12:12:30|161.87|159.47|161.81|159.41|161.87|159.47|161.81|159.41|0
1650456770000|2022-04-20 12:12:50|161.87|159.47|161.87|159.47|161.87|159.47|161.87|159.47|0
1650456780000|2022-04-20 12:13:00|162.13|159.73|162.06|159.66|162.13|159.73|161.94|159.54|0
1650456790000|2022-04-20 12:13:10|162.13|159.73|162.19|159.79|162.19|159.79|162.13|159.73|0
1650456800000|2022-04-20 12:13:20|162.26|159.86|162.19|159.79|162.26|159.86|162.19|159.79|0
1650456810000|2022-04-20 12:13:30|162.26|159.86|162.26|159.86|162.26|159.86|162.19|159.79|0
1650456830000|2022-04-20 12:13:50|162.19|159.79|162.19|159.79|162.19|159.79|162.19|159.79|0
1650456840000|2022-04-20 12:14:00|162.26|159.86|162.26|159.86|162.26|159.86|162.26|159.86|0
1650456850000|2022-04-20 12:14:10|162.32|159.92|162.26|159.86|162.32|159.92|162.26|159.86|0
1650456860000|2022-04-20 12:14:20|162.19|159.79|162.26|159.86|162.26|159.86|162.19|159.79|0
1650456870000|2022-04-20 12:14:30|162.32|159.92|162.32|159.92|162.32|159.92|162.26|159.86|0
1650456880000|2022-04-20 12:14:40|162.29|159.89|162.32|159.92|162.32|159.92|162.26|159.86|0
1650456890000|2022-04-20 12:14:50|162.26|159.86|162.26|159.86|162.32|159.92|162.26|159.86|0
1650456900000|2022-04-20 12:15:00|162.32|159.92|162.32|159.92|162.32|159.92|162.32|159.92|0
1650456910000|2022-04-20 12:15:10|162.25|159.85|162.32|159.92|162.32|159.92|162.25|159.85|0
1650456920000|2022-04-20 12:15:20|162.38|159.98|162.45|160.05|162.45|160.05|162.38|159.98|0
1650456930000|2022-04-20 12:15:30|162.51|160.11|162.45|160.05|162.51|160.11|162.45|160.05|0
1650456940000|2022-04-20 12:15:40|162.51|160.11|162.51|160.11|162.51|160.11|162.51|160.11|0
1650456950000|2022-04-20 12:15:50|162.45|160.05|162.51|160.11|162.51|160.11|162.45|160.05|0
1650456960000|2022-04-20 12:16:00|162.57|160.17|162.57|160.17|162.57|160.17|162.57|160.17|0
1650456970000|2022-04-20 12:16:10|162.51|160.11|162.57|160.17|162.57|160.17|162.51|160.11|0
1650456980000|2022-04-20 12:16:20|162.61|160.21|162.64|160.24|162.64|160.24|162.57|160.17|0
1650456990000|2022-04-20 12:16:30|162.57|160.17|162.64|160.24|162.64|160.24|162.57|160.17|0
1650457000000|2022-04-20 12:16:40|162.61|160.21|162.7|160.3|162.7|160.3|162.61|160.21|0
1650457010000|2022-04-20 12:16:50|162.77|160.37|162.77|160.37|162.77|160.37|162.77|160.37|0
1650457020000|2022-04-20 12:17:00|162.7|160.3|162.64|160.24|162.7|160.3|162.64|160.24|0
1650457040000|2022-04-20 12:17:20|162.57|160.17|162.64|160.24|162.64|160.24|162.57|160.17|0
1650457050000|2022-04-20 12:17:30|162.61|160.21|162.64|160.24|162.64|160.24|162.61|160.21|0
1650457060000|2022-04-20 12:17:40|162.57|160.17|162.57|160.17|162.57|160.17|162.57|160.17|0
1650457070000|2022-04-20 12:17:50|162.61|160.21|162.57|160.17|162.61|160.21|162.57|160.17|0
1650457080000|2022-04-20 12:18:00|162.64|160.24|162.61|160.21|162.64|160.24|162.61|160.21|0
1650457090000|2022-04-20 12:18:10|162.57|160.17|162.57|160.17|162.57|160.17|162.57|160.17|0
1650457100000|2022-04-20 12:18:20|162.64|160.24|162.64|160.24|162.64|160.24|162.64|160.24|0
1650457110000|2022-04-20 12:18:30|162.57|160.17|162.57|160.17|162.57|160.17|162.57|160.17|0
1650457140000|2022-04-20 12:19:00|162.7|160.3|162.64|160.24|162.7|160.3|162.64|160.24|0
1650457150000|2022-04-20 12:19:10|162.7|160.3|162.7|160.3|162.7|160.3|162.7|160.3|0
1650457160000|2022-04-20 12:19:20|162.64|160.24|162.7|160.3|162.7|160.3|162.64|160.24|0
1650457170000|2022-04-20 12:19:30|162.64|160.24|162.64|160.24|162.64|160.24|162.64|160.24|0
1650457180000|2022-04-20 12:19:40|162.7|160.3|162.73|160.33|162.76|160.36|162.7|160.3|0
1650457190000|2022-04-20 12:19:50|162.76|160.36|162.7|160.3|162.76|160.36|162.64|160.24|0
1650457200000|2022-04-20 12:20:00|162.76|160.36|162.57|160.17|162.83|160.43|162.57|160.17|0
1650457210000|2022-04-20 12:20:10|162.51|160.11|162.51|160.11|162.51|160.11|162.51|160.11|0
1650457220000|2022-04-20 12:20:20|162.57|160.17|162.57|160.17|162.57|160.17|162.51|160.11|0
1650457230000|2022-04-20 12:20:30|162.44|160.04|162.51|160.11|162.51|160.11|162.44|160.04|0
1650457240000|2022-04-20 12:20:40|162.44|160.04|162.51|160.11|162.51|160.11|162.44|160.04|0
1650457250000|2022-04-20 12:20:50|162.48|160.08|162.51|160.11|162.51|160.11|162.48|160.08|0
1650457260000|2022-04-20 12:21:00|162.44|160.04|162.51|160.11|162.51|160.11|162.44|160.04|0
1650457270000|2022-04-20 12:21:10|162.48|160.08|162.51|160.11|162.51|160.11|162.48|160.08|0
1650457280000|2022-04-20 12:21:20|162.57|160.17|162.54|160.14|162.57|160.17|162.51|160.11|0
1650457290000|2022-04-20 12:21:30|162.57|160.17|162.44|160.04|162.57|160.17|162.44|160.04|0
1650457300000|2022-04-20 12:21:40|162.41|160.01|162.44|160.04|162.44|160.04|162.38|159.98|0
1650457310000|2022-04-20 12:21:50|162.51|160.11|162.51|160.11|162.54|160.14|162.51|160.11|0
1650457320000|2022-04-20 12:22:00|162.48|160.08|162.38|159.98|162.48|160.08|162.38|159.98|0
1650457330000|2022-04-20 12:22:10|162.32|159.92|162.32|159.92|162.32|159.92|162.32|159.92|0
1650457340000|2022-04-20 12:22:20|162.35|159.95|162.38|159.98|162.38|159.98|162.32|159.92|0
1650457350000|2022-04-20 12:22:30|162.44|160.04|162.38|159.98|162.44|160.04|162.38|159.98|0
1650457360000|2022-04-20 12:22:40|162.32|159.92|162.32|159.92|162.32|159.92|162.32|159.92|0
1650457370000|2022-04-20 12:22:50|162.35|159.95|162.38|159.98|162.38|159.98|162.35|159.95|0
1650457380000|2022-04-20 12:23:00|162.51|160.11|162.51|160.11|162.57|160.17|162.51|160.11|0
1650457390000|2022-04-20 12:23:10|162.44|160.04|162.51|160.11|162.51|160.11|162.44|160.04|0
1650457410000|2022-04-20 12:23:30|162.44|160.04|162.44|160.04|162.44|160.04|162.44|160.04|0
1650457420000|2022-04-20 12:23:40|162.51|160.11|162.57|160.17|162.57|160.17|162.51|160.11|0
1650457430000|2022-04-20 12:23:50|162.51|160.11|162.57|160.17|162.63|160.23|162.51|160.11|0
1650457440000|2022-04-20 12:24:00|162.63|160.23|162.63|160.23|162.63|160.23|162.63|160.23|0
1650457450000|2022-04-20 12:24:10|162.57|160.17|162.57|160.17|162.57|160.17|162.57|160.17|0
1650457460000|2022-04-20 12:24:20|162.63|160.23|162.63|160.23|162.63|160.23|162.63|160.23|0
1650457470000|2022-04-20 12:24:30|162.57|160.17|162.57|160.17|162.57|160.17|162.57|160.17|0
1650457490000|2022-04-20 12:24:50|162.63|160.23|162.57|160.17|162.63|160.23|162.57|160.17|0
1650457500000|2022-04-20 12:25:00|162.6|160.2|162.7|160.3|162.76|160.36|162.6|160.2|0
1650457510000|2022-04-20 12:25:10|162.76|160.36|162.57|160.17|162.76|160.36|162.57|160.17|0
1650457520000|2022-04-20 12:25:20|162.63|160.23|162.63|160.23|162.63|160.23|162.63|160.23|0
1650457540000|2022-04-20 12:25:40|162.7|160.3|162.7|160.3|162.7|160.3|162.7|160.3|0
1650457550000|2022-04-20 12:25:50|162.63|160.23|162.7|160.3|162.7|160.3|162.63|160.23|0
1650457560000|2022-04-20 12:26:00|162.63|160.23|162.76|160.36|162.76|160.36|162.63|160.23|0
1650457580000|2022-04-20 12:26:20|162.7|160.3|162.7|160.3|162.7|160.3|162.7|160.3|0
1650457600000|2022-04-20 12:26:40|162.63|160.23|162.63|160.23|162.63|160.23|162.63|160.23|0
1650457610000|2022-04-20 12:26:50|162.67|160.27|162.7|160.3|162.7|160.3|162.67|160.27|0
1650457620000|2022-04-20 12:27:00|162.63|160.23|162.38|159.98|162.63|160.23|162.38|159.98|0
1650457630000|2022-04-20 12:27:10|162.44|160.04|162.25|159.85|162.44|160.04|162.25|159.85|0
1650457640000|2022-04-20 12:27:20|162.19|159.79|162.25|159.85|162.25|159.85|162.19|159.79|0
1650457650000|2022-04-20 12:27:30|162.31|159.91|162.35|159.95|162.35|159.95|162.31|159.91|0
1650457660000|2022-04-20 12:27:40|162.44|160.04|162.25|159.85|162.44|160.04|162.25|159.85|0
1650457670000|2022-04-20 12:27:50|162.31|159.91|161.93|159.53|162.31|159.91|161.87|159.47|0
1650457680000|2022-04-20 12:28:00|161.87|159.47|160.7|158.3|161.87|159.47|160.7|158.3|0
1650457690000|2022-04-20 12:28:10|160.73|158.33|160.76|158.36|160.76|158.36|160.7|158.3|0
1650457700000|2022-04-20 12:28:20|160.7|158.3|160.25|157.85|160.7|158.3|160.25|157.85|0
1650457710000|2022-04-20 12:28:30|160.38|157.98|160.38|157.98|160.38|157.98|160.38|157.98|0
1650457720000|2022-04-20 12:28:40|160.44|158.04|160.44|158.04|160.44|158.04|160.44|158.04|0
1650457730000|2022-04-20 12:28:50|160.38|157.98|160.19|157.79|160.38|157.98|160.19|157.79|0
1650457740000|2022-04-20 12:29:00|160.12|157.72|160.32|157.92|160.32|157.92|160.12|157.72|0
1650457750000|2022-04-20 12:29:10|160.25|157.85|159.23|156.83|160.25|157.85|159.11|156.71|0
1650457760000|2022-04-20 12:29:20|159.17|156.77|157.97|155.57|159.17|156.77|157.97|155.57|0
1650457780000|2022-04-20 12:29:40|158.03|155.63|158.03|155.63|158.03|155.63|158.03|155.63|0
1650457790000|2022-04-20 12:29:50|158.09|155.69|158.03|155.63|158.09|155.69|157.97|155.57|0
1650457800000|2022-04-20 12:30:00|158.09|155.69|158.03|155.63|158.09|155.69|158.03|155.63|0
1650457810000|2022-04-20 12:30:10|158.09|155.69|158.47|156.07|158.47|156.07|158.09|155.69|0
1650457820000|2022-04-20 12:30:20|158.41|156.01|158.41|156.01|158.47|156.07|158.41|156.01|0
1650457830000|2022-04-20 12:30:30|158.47|156.07|158.41|156.01|158.47|156.07|158.41|156.01|0
1650457850000|2022-04-20 12:30:50|158.38|155.98|158.47|156.07|158.47|156.07|158.38|155.98|0
1650457860000|2022-04-20 12:31:00|158.41|156.01|158.34|155.94|158.41|156.01|158.34|155.94|0
1650457870000|2022-04-20 12:31:10|158.41|156.01|158.34|155.94|158.41|156.01|158.34|155.94|0
1650457880000|2022-04-20 12:31:20|158.41|156.01|158.41|156.01|158.47|156.07|158.41|156.01|0
1650457890000|2022-04-20 12:31:30|158.47|156.07|158.41|156.01|158.47|156.07|158.41|156.01|0
1650457900000|2022-04-20 12:31:40|158.38|155.98|158.41|156.01|158.41|156.01|158.34|155.94|0
1650457910000|2022-04-20 12:31:50|158.38|155.98|158.41|156.01|158.41|156.01|158.38|155.98|0
1650457920000|2022-04-20 12:32:00|158.47|156.07|158.47|156.07|158.47|156.07|158.47|156.07|0
1650457930000|2022-04-20 12:32:10|158.41|156.01|158.6|156.2|158.6|156.2|158.41|156.01|0
1650457940000|2022-04-20 12:32:20|158.47|156.07|158.41|156.01|158.47|156.07|158.41|156.01|0
1650457950000|2022-04-20 12:32:30|158.47|156.07|158.47|156.07|158.47|156.07|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|158.47|156.07|158.41|156.01|158.47|156.07|158.34|155.94|0
1650457990000|2022-04-20 12:33:10|158.38|155.98|158.28|155.88|158.38|155.98|158.28|155.88|0
1650458000000|2022-04-20 12:33:20|158.22|155.82|158.15|155.75|158.22|155.82|158.15|155.75|0
1650458010000|2022-04-20 12:33:30|158.22|155.82|158.03|155.63|158.22|155.82|158.03|155.63|0
1650458020000|2022-04-20 12:33:40|158.06|155.66|158.09|155.69|158.09|155.69|158.03|155.63|0
1650458030000|2022-04-20 12:33:50|158.15|155.75|158.03|155.63|158.15|155.75|158.03|155.63|0
1650458040000|2022-04-20 12:34:00|157.96|155.56|158.03|155.63|158.03|155.63|157.96|155.56|0
1650458050000|2022-04-20 12:34:10|158.15|155.75|158.28|155.88|158.28|155.88|158.15|155.75|0
1650458060000|2022-04-20 12:34:20|158.22|155.82|158.22|155.82|158.22|155.82|158.22|155.82|0
1650458070000|2022-04-20 12:34:30|158.19|155.79|158.22|155.82|158.22|155.82|158.19|155.79|0
1650458080000|2022-04-20 12:34:40|158.15|155.75|158.09|155.69|158.15|155.75|158.09|155.69|0
1650458090000|2022-04-20 12:34:50|158.15|155.75|158.19|155.79|158.19|155.79|158.15|155.75|0
1650458100000|2022-04-20 12:35:00|158.22|155.82|158.06|155.66|158.22|155.82|158.06|155.66|0
1650458110000|2022-04-20 12:35:10|157.96|155.56|158.03|155.63|158.03|155.63|157.96|155.56|0
1650458120000|2022-04-20 12:35:20|158|155.6|157.96|155.56|158|155.6|157.96|155.56|0
1650458140000|2022-04-20 12:35:40|158|155.6|158.15|155.75|158.15|155.75|158|155.6|0
1650458150000|2022-04-20 12:35:50|158.09|155.69|158.09|155.69|158.09|155.69|158.03|155.63|0
1650458160000|2022-04-20 12:36:00|158.15|155.75|158.09|155.69|158.15|155.75|158.09|155.69|0
1650458170000|2022-04-20 12:36:10|158.12|155.72|158.19|155.79|158.22|155.82|158.12|155.72|0
1650458180000|2022-04-20 12:36:20|158.22|155.82|158.09|155.69|158.25|155.85|158.09|155.69|0
1650458210000|2022-04-20 12:36:50|158.12|155.72|158.15|155.75|158.15|155.75|158.12|155.72|0
1650458220000|2022-04-20 12:37:00|158.22|155.82|158.22|155.82|158.22|155.82|158.22|155.82|0
1650458230000|2022-04-20 12:37:10|158.25|155.85|158.34|155.94|158.34|155.94|158.25|155.85|0
1650458240000|2022-04-20 12:37:20|158.28|155.88|158.34|155.94|158.34|155.94|158.28|155.88|0
1650458250000|2022-04-20 12:37:30|158.28|155.88|158.28|155.88|158.28|155.88|158.28|155.88|0
1650458260000|2022-04-20 12:37:40|158.31|155.91|158.28|155.88|158.34|155.94|158.28|155.88|0
1650458280000|2022-04-20 12:38:00|158.34|155.94|158.21|155.81|158.34|155.94|158.21|155.81|0
1650458290000|2022-04-20 12:38:10|158.28|155.88|158.28|155.88|158.28|155.88|158.28|155.88|0
1650458300000|2022-04-20 12:38:20|158.34|155.94|158.4|156|158.4|156|158.34|155.94|0
1650458310000|2022-04-20 12:38:30|158.34|155.94|158.4|156|158.4|156|158.34|155.94|0
1650458320000|2022-04-20 12:38:40|158.34|155.94|158.34|155.94|158.34|155.94|158.34|155.94|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|158.34|155.94|158.28|155.88|158.34|155.94|158.28|155.88|0
1650458350000|2022-04-20 12:39:10|158.34|155.94|158.4|156|158.4|156|158.34|155.94|0
1650458360000|2022-04-20 12:39:20|158.34|155.94|158.34|155.94|158.34|155.94|158.34|155.94|0
1650458370000|2022-04-20 12:39:30|158.28|155.88|158.21|155.81|158.28|155.88|158.21|155.81|0
1650458380000|2022-04-20 12:39:40|158.28|155.88|158.28|155.88|158.28|155.88|158.28|155.88|0
1650458390000|2022-04-20 12:39:50|158.21|155.81|158.28|155.88|158.28|155.88|158.21|155.81|0
1650458400000|2022-04-20 12:40:00|158.21|155.81|158.28|155.88|158.28|155.88|158.21|155.81|0
1650458410000|2022-04-20 12:40:10|158.21|155.81|158.15|155.75|158.21|155.81|158.15|155.75|0
1650458420000|2022-04-20 12:40:20|158.09|155.69|158.09|155.69|158.15|155.75|158.09|155.69|0
1650458430000|2022-04-20 12:40:30|158.15|155.75|158.15|155.75|158.15|155.75|158.15|155.75|0
1650458440000|2022-04-20 12:40:40|158.09|155.69|158.02|155.62|158.12|155.72|158.02|155.62|0
1650458450000|2022-04-20 12:40:50|157.83|155.43|157.9|155.5|157.9|155.5|157.83|155.43|0
1650458460000|2022-04-20 12:41:00|158.09|155.69|158.09|155.69|158.15|155.75|158.09|155.69|0
1650458470000|2022-04-20 12:41:10|158.15|155.75|158.15|155.75|158.15|155.75|158.15|155.75|0
1650458480000|2022-04-20 12:41:20|158.21|155.81|158.15|155.75|158.21|155.81|158.15|155.75|0
1650458490000|2022-04-20 12:41:30|158.21|155.81|158.15|155.75|158.21|155.81|158.15|155.75|0
1650458500000|2022-04-20 12:41:40|158.09|155.69|158.02|155.62|158.15|155.75|158.02|155.62|0
1650458510000|2022-04-20 12:41:50|157.96|155.56|157.96|155.56|157.99|155.59|157.96|155.56|0
1650458520000|2022-04-20 12:42:00|157.99|155.59|157.9|155.5|157.99|155.59|157.9|155.5|0
1650458530000|2022-04-20 12:42:10|157.96|155.56|158.09|155.69|158.09|155.69|157.96|155.56|0
1650458540000|2022-04-20 12:42:20|158.15|155.75|158.15|155.75|158.15|155.75|158.15|155.75|0
1650458550000|2022-04-20 12:42:30|158.09|155.69|158.21|155.81|158.21|155.81|158.09|155.69|0
1650458560000|2022-04-20 12:42:40|158.15|155.75|158.21|155.81|158.21|155.81|158.15|155.75|0
1650458570000|2022-04-20 12:42:50|158.28|155.88|158.21|155.81|158.28|155.88|158.21|155.81|0
1650458580000|2022-04-20 12:43:00|158.25|155.85|158.21|155.81|158.28|155.88|158.21|155.81|0
1650458590000|2022-04-20 12:43:10|158.28|155.88|158.28|155.88|158.28|155.88|158.28|155.88|0
1650458620000|2022-04-20 12:43:40|158.25|155.85|158.34|155.94|158.34|155.94|158.21|155.81|0
1650458640000|2022-04-20 12:44:00|158.4|156|158.28|155.88|158.4|156|158.28|155.88|0
1650458650000|2022-04-20 12:44:10|158.34|155.94|158.28|155.88|158.34|155.94|158.28|155.88|0
1650458660000|2022-04-20 12:44:20|158.34|155.94|158.34|155.94|158.34|155.94|158.31|155.91|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|158.47|156.07|158.47|156.07|158.47|156.07|158.4|156|0
1650458690000|2022-04-20 12:44:50|158.53|156.13|158.4|156|158.53|156.13|158.4|156|0
1650458700000|2022-04-20 12:45:00|158.31|155.91|158.28|155.88|158.34|155.94|158.28|155.88|0
1650458710000|2022-04-20 12:45:10|158.34|155.94|158.34|155.94|158.34|155.94|158.34|155.94|0
1650458720000|2022-04-20 12:45:20|158.28|155.88|158.28|155.88|158.34|155.94|158.28|155.88|0
1650458730000|2022-04-20 12:45:30|158.4|156|158.53|156.13|158.53|156.13|158.4|156|0
1650458740000|2022-04-20 12:45:40|158.47|156.07|158.46|156.06|158.47|156.07|158.46|156.06|0
1650458750000|2022-04-20 12:45:50|158.4|156|158.46|156.06|158.46|156.06|158.4|156|0
1650458760000|2022-04-20 12:46:00|158.5|156.1|158.53|156.13|158.53|156.13|158.46|156.06|0
1650458770000|2022-04-20 12:46:10|158.59|156.19|158.59|156.19|158.59|156.19|158.59|156.19|0
1650458780000|2022-04-20 12:46:20|158.56|156.16|158.53|156.13|158.56|156.16|158.53|156.13|0
1650458790000|2022-04-20 12:46:30|158.59|156.19|158.65|156.25|158.65|156.25|158.59|156.19|0
1650458800000|2022-04-20 12:46:40|158.72|156.32|158.85|156.45|158.85|156.45|158.72|156.32|0
1650458820000|2022-04-20 12:47:00|158.78|156.38|158.85|156.45|158.85|156.45|158.78|156.38|0
1650458830000|2022-04-20 12:47:10|158.78|156.38|158.84|156.44|158.84|156.44|158.78|156.38|0
1650458840000|2022-04-20 12:47:20|158.78|156.38|158.78|156.38|158.78|156.38|158.78|156.38|0
1650458850000|2022-04-20 12:47:30|158.84|156.44|158.88|156.48|158.88|156.48|158.84|156.44|0
1650458860000|2022-04-20 12:47:40|158.91|156.51|158.84|156.44|158.91|156.51|158.84|156.44|0
1650458870000|2022-04-20 12:47:50|158.78|156.38|158.78|156.38|158.78|156.38|158.78|156.38|0
1650458880000|2022-04-20 12:48:00|158.72|156.32|158.91|156.51|158.91|156.51|158.72|156.32|0
1650458890000|2022-04-20 12:48:10|158.84|156.44|158.84|156.44|158.84|156.44|158.84|156.44|0
1650458900000|2022-04-20 12:48:20|158.91|156.51|158.84|156.44|158.91|156.51|158.84|156.44|0
1650458910000|2022-04-20 12:48:30|158.88|156.48|158.84|156.44|158.91|156.51|158.84|156.44|0
1650458940000|2022-04-20 12:49:00|158.91|156.51|158.84|156.44|158.91|156.51|158.84|156.44|0
1650458960000|2022-04-20 12:49:20|158.91|156.51|158.91|156.51|158.91|156.51|158.91|156.51|0
1650458970000|2022-04-20 12:49:30|158.84|156.44|158.84|156.44|158.84|156.44|158.84|156.44|0
1650458980000|2022-04-20 12:49:40|158.72|156.32|158.59|156.19|158.72|156.32|158.59|156.19|0
1650458990000|2022-04-20 12:49:50|158.53|156.13|158.59|156.19|158.59|156.19|158.53|156.13|0
1650459000000|2022-04-20 12:50:00|158.78|156.38|158.65|156.25|158.78|156.38|158.65|156.25|0
1650459010000|2022-04-20 12:50:10|158.72|156.32|158.65|156.25|158.72|156.32|158.65|156.25|0
1650459020000|2022-04-20 12:50:20|158.59|156.19|158.59|156.19|158.59|156.19|158.59|156.19|0
1650459030000|2022-04-20 12:50:30|158.65|156.25|158.65|156.25|158.65|156.25|158.65|156.25|0
1650459040000|2022-04-20 12:50:40|158.46|156.06|158.46|156.06|158.46|156.06|158.46|156.06|0
1650459050000|2022-04-20 12:50:50|158.4|156|158.53|156.13|158.53|156.13|158.4|156|0
1650459060000|2022-04-20 12:51:00|158.59|156.19|158.59|156.19|158.59|156.19|158.53|156.13|0
1650459070000|2022-04-20 12:51:10|158.65|156.25|158.53|156.13|158.65|156.25|158.53|156.13|0
1650459080000|2022-04-20 12:51:20|158.59|156.19|158.4|156|158.59|156.19|158.4|156|0
1650459090000|2022-04-20 12:51:30|158.46|156.06|158.59|156.19|158.65|156.25|158.46|156.06|0
1650459100000|2022-04-20 12:51:40|158.65|156.25|158.65|156.25|158.65|156.25|158.65|156.25|0
1650459110000|2022-04-20 12:51:50|158.72|156.32|158.78|156.38|158.78|156.38|158.72|156.32|0
1650459120000|2022-04-20 12:52:00|158.72|156.32|158.78|156.38|158.78|156.38|158.72|156.32|0
1650459130000|2022-04-20 12:52:10|158.72|156.32|158.65|156.25|158.78|156.38|158.65|156.25|0
1650459140000|2022-04-20 12:52:20|158.59|156.19|158.59|156.19|158.59|156.19|158.59|156.19|0
1650459150000|2022-04-20 12:52:30|158.65|156.25|158.65|156.25|158.65|156.25|158.65|156.25|0
1650459160000|2022-04-20 12:52:40|158.59|156.19|158.53|156.13|158.59|156.19|158.53|156.13|0
1650459170000|2022-04-20 12:52:50|158.59|156.19|158.65|156.25|158.65|156.25|158.59|156.19|0
1650459180000|2022-04-20 12:53:00|158.59|156.19|158.59|156.19|158.59|156.19|158.59|156.19|0
1650459200000|2022-04-20 12:53:20|158.65|156.25|158.59|156.19|158.65|156.25|158.59|156.19|0
1650459210000|2022-04-20 12:53:30|158.53|156.13|158.46|156.06|158.53|156.13|158.46|156.06|0
1650459220000|2022-04-20 12:53:40|158.4|156|158.33|155.93|158.4|156|158.33|155.93|0
1650459230000|2022-04-20 12:53:50|158.21|155.81|158.21|155.81|158.21|155.81|158.21|155.81|0
1650459240000|2022-04-20 12:54:00|158.14|155.74|158.02|155.62|158.14|155.74|158.02|155.62|0
1650459250000|2022-04-20 12:54:10|158.08|155.68|158.14|155.74|158.14|155.74|158.08|155.68|0
1650459260000|2022-04-20 12:54:20|158.08|155.68|158.08|155.68|158.08|155.68|158.02|155.62|0
1650459270000|2022-04-20 12:54:30|158.02|155.62|157.95|155.55|158.02|155.62|157.95|155.55|0
1650459280000|2022-04-20 12:54:40|157.89|155.49|157.89|155.49|157.89|155.49|157.89|155.49|0
1650459290000|2022-04-20 12:54:50|157.95|155.55|157.83|155.43|158.02|155.62|157.83|155.43|0
1650459300000|2022-04-20 12:55:00|157.89|155.49|157.95|155.55|157.95|155.55|157.89|155.49|0
1650459320000|2022-04-20 12:55:20|158.02|155.62|158.08|155.68|158.08|155.68|158.02|155.62|0
1650459330000|2022-04-20 12:55:30|158.14|155.74|158.02|155.62|158.14|155.74|158.02|155.62|0
1650459340000|2022-04-20 12:55:40|157.95|155.55|157.89|155.49|157.95|155.55|157.83|155.43|0
1650459350000|2022-04-20 12:55:50|157.83|155.43|157.83|155.43|157.89|155.49|157.83|155.43|0
1650459360000|2022-04-20 12:56:00|157.89|155.49|157.89|155.49|157.89|155.49|157.89|155.49|0
1650459370000|2022-04-20 12:56:10|158.02|155.62|157.95|155.55|158.02|155.62|157.95|155.55|0
1650459380000|2022-04-20 12:56:20|158.02|155.62|158.02|155.62|158.02|155.62|158.02|155.62|0
1650459390000|2022-04-20 12:56:30|158.08|155.68|158.02|155.62|158.08|155.68|158.02|155.62|0
1650459400000|2022-04-20 12:56:40|157.99|155.59|158.02|155.62|158.02|155.62|157.99|155.59|0
1650459410000|2022-04-20 12:56:50|157.95|155.55|158.02|155.62|158.08|155.68|157.95|155.55|0
1650459420000|2022-04-20 12:57:00|158.08|155.68|158.08|155.68|158.08|155.68|158.02|155.62|0
1650459430000|2022-04-20 12:57:10|158.02|155.62|158.08|155.68|158.08|155.68|158.02|155.62|0
1650459440000|2022-04-20 12:57:20|158.14|155.74|158.08|155.68|158.14|155.74|158.08|155.68|0
1650459460000|2022-04-20 12:57:40|158.05|155.65|158.02|155.62|158.05|155.65|158.02|155.62|0
1650459470000|2022-04-20 12:57:50|157.83|155.43|157.83|155.43|157.89|155.49|157.83|155.43|0
1650459480000|2022-04-20 12:58:00|157.89|155.49|157.89|155.49|157.89|155.49|157.89|155.49|0
1650459490000|2022-04-20 12:58:10|157.95|155.55|157.89|155.49|157.95|155.55|157.89|155.49|0
1650459500000|2022-04-20 12:58:20|157.95|155.55|157.95|155.55|157.95|155.55|157.95|155.55|0
1650459510000|2022-04-20 12:58:30|158.02|155.62|157.7|155.3|158.02|155.62|157.7|155.3|0
1650459520000|2022-04-20 12:58:40|157.64|155.24|157.64|155.24|157.64|155.24|157.57|155.17|0
1650459530000|2022-04-20 12:58:50|157.57|155.17|157.57|155.17|157.57|155.17|157.51|155.11|0
1650459550000|2022-04-20 12:59:10|157.64|155.24|157.64|155.24|157.64|155.24|157.64|155.24|0
1650459560000|2022-04-20 12:59:20|157.7|155.3|157.64|155.24|157.7|155.3|157.64|155.24|0
1650459570000|2022-04-20 12:59:30|157.57|155.17|157.57|155.17|157.57|155.17|157.51|155.11|0
1650459580000|2022-04-20 12:59:40|157.51|155.11|157.51|155.11|157.51|155.11|157.51|155.11|0
1650459590000|2022-04-20 12:59:50|157.57|155.17|157.57|155.17|157.57|155.17|157.57|155.17|0
1650459600000|2022-04-20 13:00:00|157.51|155.11|157.64|155.24|157.64|155.24|157.51|155.11|0
1650459610000|2022-04-20 13:00:10|157.7|155.3|157.57|155.17|157.76|155.36|157.57|155.17|0
1650459630000|2022-04-20 13:00:30|157.64|155.24|157.76|155.36|157.76|155.36|157.64|155.24|0
1650459640000|2022-04-20 13:00:40|157.83|155.43|157.83|155.43|157.83|155.43|157.83|155.43|0
1650459650000|2022-04-20 13:00:50|157.76|155.36|157.83|155.43|157.83|155.43|157.76|155.36|0
1650459660000|2022-04-20 13:01:00|157.89|155.49|157.83|155.43|157.89|155.49|157.83|155.43|0
1650459670000|2022-04-20 13:01:10|157.89|155.49|157.83|155.43|157.89|155.49|157.83|155.43|0
1650459680000|2022-04-20 13:01:20|157.89|155.49|157.83|155.43|157.89|155.49|157.83|155.43|0
1650459690000|2022-04-20 13:01:30|157.89|155.49|158.14|155.74|158.14|155.74|157.89|155.49|0
1650459710000|2022-04-20 13:01:50|158.08|155.68|157.95|155.55|158.08|155.68|157.95|155.55|0
1650459720000|2022-04-20 13:02:00|158.01|155.61|158.2|155.8|158.2|155.8|158.01|155.61|0
1650459730000|2022-04-20 13:02:10|158.27|155.87|158.27|155.87|158.27|155.87|158.27|155.87|0
1650459740000|2022-04-20 13:02:20|158.2|155.8|158.2|155.8|158.27|155.87|158.2|155.8|0
1650459760000|2022-04-20 13:02:40|158.27|155.87|158.27|155.87|158.27|155.87|158.27|155.87|0
1650459770000|2022-04-20 13:02:50|158.2|155.8|158.2|155.8|158.2|155.8|158.2|155.8|0
1650459780000|2022-04-20 13:03:00|158.14|155.74|158.01|155.61|158.14|155.74|158.01|155.61|0
1650459790000|2022-04-20 13:03:10|158.08|155.68|158.01|155.61|158.14|155.74|158.01|155.61|0
1650459800000|2022-04-20 13:03:20|158.08|155.68|158.2|155.8|158.2|155.8|158.08|155.68|0
1650459810000|2022-04-20 13:03:30|158.14|155.74|158.2|155.8|158.2|155.8|158.14|155.74|0
1650459820000|2022-04-20 13:03:40|158.14|155.74|158.27|155.87|158.27|155.87|158.14|155.74|0
1650459830000|2022-04-20 13:03:50|158.33|155.93|158.33|155.93|158.39|155.99|158.27|155.87|0
1650459840000|2022-04-20 13:04:00|158.27|155.87|158.33|155.93|158.33|155.93|158.27|155.87|0
1650459850000|2022-04-20 13:04:10|158.39|155.99|158.46|156.06|158.46|156.06|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|158.46|156.06|158.39|155.99|158.46|156.06|158.33|155.93|0
1650459880000|2022-04-20 13:04:40|158.43|156.03|158.46|156.06|158.46|156.06|158.39|155.99|0
1650459890000|2022-04-20 13:04:50|158.49|156.09|158.46|156.06|158.49|156.09|158.46|156.06|0
1650459900000|2022-04-20 13:05:00|158.39|155.99|158.46|156.06|158.46|156.06|158.39|155.99|0
1650459910000|2022-04-20 13:05:10|158.52|156.12|158.58|156.18|158.58|156.18|158.46|156.06|0
1650459920000|2022-04-20 13:05:20|158.52|156.12|158.52|156.12|158.52|156.12|158.52|156.12|0
1650459930000|2022-04-20 13:05:30|158.58|156.18|158.52|156.12|158.58|156.18|158.46|156.06|0
1650459940000|2022-04-20 13:05:40|158.58|156.18|158.58|156.18|158.58|156.18|158.58|156.18|0
1650459950000|2022-04-20 13:05:50|158.65|156.25|158.65|156.25|158.65|156.25|158.58|156.18|0
1650459960000|2022-04-20 13:06:00|158.71|156.31|158.65|156.25|158.71|156.31|158.58|156.18|0
1650459970000|2022-04-20 13:06:10|158.62|156.22|158.58|156.18|158.65|156.25|158.58|156.18|0
1650459980000|2022-04-20 13:06:20|158.52|156.12|158.46|156.06|158.52|156.12|158.46|156.06|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|158.46|156.06|158.33|155.93|158.52|156.12|158.33|155.93|0
1650460010000|2022-04-20 13:06:50|158.27|155.87|158.27|155.87|158.27|155.87|158.27|155.87|0
1650460020000|2022-04-20 13:07:00|158.33|155.93|158.33|155.93|158.33|155.93|158.27|155.87|0
1650460030000|2022-04-20 13:07:10|158.39|155.99|158.39|155.99|158.39|155.99|158.33|155.93|0
1650460040000|2022-04-20 13:07:20|158.46|156.06|158.58|156.18|158.58|156.18|158.46|156.06|0
1650460050000|2022-04-20 13:07:30|158.52|156.12|158.46|156.06|158.52|156.12|158.46|156.06|0
1650460060000|2022-04-20 13:07:40|158.52|156.12|158.52|156.12|158.52|156.12|158.46|156.06|0
1650460070000|2022-04-20 13:07:50|158.46|156.06|158.46|156.06|158.46|156.06|158.39|155.99|0
1650460080000|2022-04-20 13:08:00|158.52|156.12|158.58|156.18|158.65|156.25|158.52|156.12|0
1650460090000|2022-04-20 13:08:10|158.52|156.12|158.58|156.18|158.58|156.18|158.52|156.12|0
1650460100000|2022-04-20 13:08:20|158.52|156.12|158.65|156.25|158.65|156.25|158.52|156.12|0
1650460110000|2022-04-20 13:08:30|158.71|156.31|158.65|156.25|158.71|156.31|158.65|156.25|0
1650460120000|2022-04-20 13:08:40|158.71|156.31|158.84|156.44|158.84|156.44|158.71|156.31|0
1650460130000|2022-04-20 13:08:50|158.77|156.37|158.71|156.31|158.77|156.37|158.71|156.31|0
1650460140000|2022-04-20 13:09:00|158.65|156.25|158.58|156.18|158.65|156.25|158.58|156.18|0
1650460150000|2022-04-20 13:09:10|158.65|156.25|158.58|156.18|158.65|156.25|158.58|156.18|0
1650460160000|2022-04-20 13:09:20|158.65|156.25|158.77|156.37|158.77|156.37|158.65|156.25|0
1650460170000|2022-04-20 13:09:30|158.71|156.31|158.77|156.37|158.77|156.37|158.71|156.31|0
1650460180000|2022-04-20 13:09:40|158.9|156.5|158.9|156.5|158.9|156.5|158.9|156.5|0
1650460190000|2022-04-20 13:09:50|158.84|156.44|158.84|156.44|158.84|156.44|158.84|156.44|0
1650460200000|2022-04-20 13:10:00|158.9|156.5|158.9|156.5|158.9|156.5|158.9|156.5|0
1650460210000|2022-04-20 13:10:10|158.84|156.44|158.77|156.37|158.84|156.44|158.77|156.37|0
1650460230000|2022-04-20 13:10:30|158.71|156.31|158.77|156.37|158.77|156.37|158.71|156.31|0
1650460240000|2022-04-20 13:10:40|158.71|156.31|158.71|156.31|158.71|156.31|158.71|156.31|0
1650460250000|2022-04-20 13:10:50|158.77|156.37|158.77|156.37|158.77|156.37|158.77|156.37|0
1650460260000|2022-04-20 13:11:00|158.71|156.31|158.83|156.43|158.83|156.43|158.71|156.31|0
1650460270000|2022-04-20 13:11:10|158.9|156.5|158.83|156.43|158.9|156.5|158.83|156.43|0
1650460280000|2022-04-20 13:11:20|158.9|156.5|158.9|156.5|158.9|156.5|158.9|156.5|0
1650460290000|2022-04-20 13:11:30|158.83|156.43|158.83|156.43|158.83|156.43|158.8|156.4|0
1650460300000|2022-04-20 13:11:40|158.77|156.37|158.77|156.37|158.77|156.37|158.77|156.37|0
1650460310000|2022-04-20 13:11:50|158.71|156.31|158.96|156.56|158.96|156.56|158.71|156.31|0
1650460330000|2022-04-20 13:12:10|159.02|156.62|159.02|156.62|159.09|156.69|159.02|156.62|0
1650460340000|2022-04-20 13:12:20|159.09|156.69|159.09|156.69|159.15|156.75|159.09|156.69|0
1650460350000|2022-04-20 13:12:30|159.02|156.62|158.99|156.59|159.02|156.62|158.96|156.56|0
1650460360000|2022-04-20 13:12:40|158.9|156.5|158.9|156.5|158.9|156.5|158.9|156.5|0
1650460370000|2022-04-20 13:12:50|158.96|156.56|158.96|156.56|158.96|156.56|158.96|156.56|0
1650460380000|2022-04-20 13:13:00|159.02|156.62|159.09|156.69|159.09|156.69|159.02|156.62|0
1650460390000|2022-04-20 13:13:10|159.02|156.62|158.96|156.56|159.02|156.62|158.96|156.56|0
1650460400000|2022-04-20 13:13:20|159.02|156.62|159.09|156.69|159.09|156.69|159.02|156.62|0
1650460420000|2022-04-20 13:13:40|159.02|156.62|158.96|156.56|159.02|156.62|158.96|156.56|0
1650460440000|2022-04-20 13:14:00|159.02|156.62|159.02|156.62|159.02|156.62|159.02|156.62|0
1650460450000|2022-04-20 13:14:10|159.09|156.69|159.15|156.75|159.15|156.75|159.09|156.69|0
1650460460000|2022-04-20 13:14:20|159.09|156.69|159.15|156.75|159.15|156.75|159.09|156.69|0
1650460470000|2022-04-20 13:14:30|159.02|156.62|159.09|156.69|159.09|156.69|159.02|156.62|0
1650460480000|2022-04-20 13:14:40|159.02|156.62|159.02|156.62|159.02|156.62|159.02|156.62|0
1650460500000|2022-04-20 13:15:00|159.09|156.69|159.15|156.75|159.15|156.75|159.09|156.69|0
1650460510000|2022-04-20 13:15:10|159.09|156.69|159.02|156.62|159.15|156.75|159.02|156.62|0
1650460520000|2022-04-20 13:15:20|159.09|156.69|159.02|156.62|159.09|156.69|159.02|156.62|0
1650460530000|2022-04-20 13:15:30|159.09|156.69|159.09|156.69|159.09|156.69|159.09|156.69|0
1650460550000|2022-04-20 13:15:50|159.15|156.75|159.15|156.75|159.15|156.75|159.15|156.75|0
1650460560000|2022-04-20 13:16:00|159.09|156.69|159.09|156.69|159.09|156.69|159.09|156.69|0
1650460570000|2022-04-20 13:16:10|159.15|156.75|159.15|156.75|159.15|156.75|159.15|156.75|0
1650460580000|2022-04-20 13:16:20|159.09|156.69|159.09|156.69|159.09|156.69|159.09|156.69|0
1650460590000|2022-04-20 13:16:30|159.15|156.75|159.02|156.62|159.15|156.75|159.02|156.62|0
1650460610000|2022-04-20 13:16:50|158.9|156.5|158.96|156.56|158.96|156.56|158.9|156.5|0
1650460620000|2022-04-20 13:17:00|158.9|156.5|158.9|156.5|158.96|156.56|158.9|156.5|0
1650460630000|2022-04-20 13:17:10|158.83|156.43|158.83|156.43|158.83|156.43|158.83|156.43|0
1650460650000|2022-04-20 13:17:30|158.9|156.5|158.96|156.56|158.96|156.56|158.9|156.5|0
1650460660000|2022-04-20 13:17:40|159.02|156.62|158.96|156.56|159.02|156.62|158.96|156.56|0
1650460670000|2022-04-20 13:17:50|158.99|156.59|158.99|156.59|158.99|156.59|158.99|156.59|0
1650460680000|2022-04-20 13:18:00|159.06|156.66|159.02|156.62|159.06|156.66|159.02|156.62|0
1650460690000|2022-04-20 13:18:10|159.06|156.66|159.09|156.69|159.09|156.69|159.02|156.62|0
1650460700000|2022-04-20 13:18:20|159.06|156.66|159.06|156.66|159.09|156.69|159.06|156.66|0
1650460710000|2022-04-20 13:18:30|159.09|156.69|159.12|156.72|159.15|156.75|159.09|156.69|0
1650460720000|2022-04-20 13:18:40|158.96|156.56|158.96|156.56|159.02|156.62|158.96|156.56|0
1650460730000|2022-04-20 13:18:50|158.89|156.49|158.83|156.43|158.89|156.49|158.83|156.43|0
1650460740000|2022-04-20 13:19:00|158.89|156.49|158.96|156.56|158.96|156.56|158.89|156.49|0
1650460750000|2022-04-20 13:19:10|158.89|156.49|158.89|156.49|158.89|156.49|158.83|156.43|0
1650460760000|2022-04-20 13:19:20|158.83|156.43|158.83|156.43|158.83|156.43|158.83|156.43|0
1650460770000|2022-04-20 13:19:30|158.86|156.46|158.86|156.46|158.86|156.46|158.86|156.46|0
1650460780000|2022-04-20 13:19:40|158.89|156.49|158.83|156.43|158.89|156.49|158.83|156.43|0
1650460790000|2022-04-20 13:19:50|158.86|156.46|158.83|156.43|158.89|156.49|158.83|156.43|0
1650460800000|2022-04-20 13:20:00|158.89|156.49|158.93|156.53|158.93|156.53|158.89|156.49|0
1650460810000|2022-04-20 13:20:10|158.96|156.56|158.96|156.56|158.96|156.56|158.96|156.56|0
1650460870000|2022-04-20 13:21:10|159.02|156.62|159.02|156.62|159.02|156.62|158.99|156.59|0
1650460890000|2022-04-20 13:21:30|159.08|156.68|159.08|156.68|159.08|156.68|159.08|156.68|0
1650460900000|2022-04-20 13:21:40|159.02|156.62|159.02|156.62|159.02|156.62|159.02|156.62|0
1650460920000|2022-04-20 13:22:00|158.89|156.49|158.89|156.49|158.96|156.56|158.89|156.49|0
1650460930000|2022-04-20 13:22:10|158.77|156.37|158.77|156.37|158.77|156.37|158.77|156.37|0
1650460950000|2022-04-20 13:22:30|158.89|156.49|158.89|156.49|158.89|156.49|158.89|156.49|0
1650460960000|2022-04-20 13:22:40|159.02|156.62|159.02|156.62|159.02|156.62|158.89|156.49|0
1650460970000|2022-04-20 13:22:50|159.08|156.68|159.05|156.65|159.08|156.68|159.05|156.65|0
1650460980000|2022-04-20 13:23:00|159.02|156.62|159.08|156.68|159.08|156.68|159.02|156.62|0
1650460990000|2022-04-20 13:23:10|159.02|156.62|159.08|156.68|159.08|156.68|159.02|156.62|0
1650461010000|2022-04-20 13:23:30|158.89|156.49|158.7|156.3|158.89|156.49|158.7|156.3|0
1650461020000|2022-04-20 13:23:40|158.83|156.43|158.77|156.37|158.83|156.43|158.77|156.37|0
1650461030000|2022-04-20 13:23:50|158.83|156.43|158.83|156.43|158.83|156.43|158.77|156.37|0
1650461040000|2022-04-20 13:24:00|158.8|156.4|158.83|156.43|158.83|156.43|158.8|156.4|0
1650461060000|2022-04-20 13:24:20|158.89|156.49|158.96|156.56|158.96|156.56|158.89|156.49|0
1650461070000|2022-04-20 13:24:30|159.02|156.62|159.02|156.62|159.02|156.62|159.02|156.62|0
1650461080000|2022-04-20 13:24:40|158.96|156.56|158.89|156.49|158.96|156.56|158.89|156.49|0
1650461090000|2022-04-20 13:24:50|158.96|156.56|158.93|156.53|158.96|156.56|158.93|156.53|0
1650461100000|2022-04-20 13:25:00|158.96|156.56|158.96|156.56|158.96|156.56|158.96|156.56|0
1650461110000|2022-04-20 13:25:10|158.89|156.49|158.89|156.49|158.89|156.49|158.89|156.49|0
1650461120000|2022-04-20 13:25:20|158.96|156.56|158.77|156.37|158.96|156.56|158.77|156.37|0
1650461130000|2022-04-20 13:25:30|158.83|156.43|158.76|156.36|158.83|156.43|158.76|156.36|0
1650461140000|2022-04-20 13:25:40|158.83|156.43|158.83|156.43|158.83|156.43|158.83|156.43|0
1650461150000|2022-04-20 13:25:50|158.89|156.49|158.76|156.36|158.89|156.49|158.76|156.36|0
1650461160000|2022-04-20 13:26:00|158.83|156.43|158.83|156.43|158.83|156.43|158.83|156.43|0
1650461180000|2022-04-20 13:26:20|158.7|156.3|158.64|156.24|158.7|156.3|158.64|156.24|0
1650461190000|2022-04-20 13:26:30|158.57|156.17|158.51|156.11|158.57|156.17|158.51|156.11|0
1650461200000|2022-04-20 13:26:40|158.45|156.05|158.45|156.05|158.45|156.05|158.38|155.98|0
1650461210000|2022-04-20 13:26:50|158.51|156.11|158.7|156.3|158.7|156.3|158.51|156.11|0
1650461220000|2022-04-20 13:27:00|158.76|156.36|158.64|156.24|158.76|156.36|158.64|156.24|0
1650461230000|2022-04-20 13:27:10|158.7|156.3|158.64|156.24|158.7|156.3|158.64|156.24|0
1650461240000|2022-04-20 13:27:20|158.7|156.3|158.83|156.43|158.83|156.43|158.7|156.3|0
1650461250000|2022-04-20 13:27:30|158.89|156.49|158.51|156.11|158.89|156.49|158.51|156.11|0
1650461260000|2022-04-20 13:27:40|158.57|156.17|158.64|156.24|158.7|156.3|158.57|156.17|0
1650461270000|2022-04-20 13:27:50|158.7|156.3|158.7|156.3|158.7|156.3|158.64|156.24|0
1650461280000|2022-04-20 13:28:00|158.76|156.36|158.57|156.17|158.76|156.36|158.57|156.17|0
1650461290000|2022-04-20 13:28:10|158.51|156.11|158.7|156.3|158.7|156.3|158.51|156.11|0
1650461300000|2022-04-20 13:28:20|158.64|156.24|158.51|156.11|158.64|156.24|158.51|156.11|0
1650461310000|2022-04-20 13:28:30|158.57|156.17|158.45|156.05|158.57|156.17|158.45|156.05|0
1650461320000|2022-04-20 13:28:40|158.51|156.11|158.57|156.17|158.57|156.17|158.51|156.11|0
1650461330000|2022-04-20 13:28:50|158.64|156.24|158.57|156.17|158.64|156.24|158.57|156.17|0
1650461340000|2022-04-20 13:29:00|158.64|156.24|158.76|156.36|158.76|156.36|158.64|156.24|0
1650461350000|2022-04-20 13:29:10|158.83|156.43|158.57|156.17|158.83|156.43|158.57|156.17|0
1650461360000|2022-04-20 13:29:20|158.51|156.11|158.45|156.05|158.51|156.11|158.45|156.05|0
1650461370000|2022-04-20 13:29:30|158.26|155.86|158.42|156.02|158.42|156.02|158.19|155.79|0
1650461380000|2022-04-20 13:29:40|158.38|155.98|158.13|155.73|158.38|155.98|158.13|155.73|0
1650461390000|2022-04-20 13:29:50|158.19|155.79|158.19|155.79|158.19|155.79|158.13|155.73|0
1650461400000|2022-04-20 13:30:00|158.19|155.79|157.94|155.54|158.26|155.86|157.94|155.54|0
1650461410000|2022-04-20 13:30:10|158|155.6|157.75|155.35|158|155.6|157.69|155.29|0
1650461420000|2022-04-20 13:30:20|158.07|155.67|158.32|155.92|158.45|156.05|158.07|155.67|0
1650461430000|2022-04-20 13:30:30|158.13|155.73|158.51|156.11|158.51|156.11|158.13|155.73|0
1650461440000|2022-04-20 13:30:40|158.26|155.86|158|155.6|158.26|155.86|158|155.6|0
1650461450000|2022-04-20 13:30:50|157.81|155.41|157.88|155.48|157.88|155.48|157.69|155.29|0
1650461460000|2022-04-20 13:31:00|158|155.6|158.07|155.67|158.13|155.73|158|155.6|0
1650461470000|2022-04-20 13:31:10|157.81|155.41|157.25|154.85|157.81|155.41|157.25|154.85|0
1650461480000|2022-04-20 13:31:20|157.37|154.97|157.12|154.72|157.37|154.97|157.12|154.72|0
1650461490000|2022-04-20 13:31:30|157.25|154.85|157.06|154.66|157.25|154.85|157.06|154.66|0
1650461500000|2022-04-20 13:31:40|157.25|154.85|156.68|154.28|157.25|154.85|156.68|154.28|0
1650461510000|2022-04-20 13:31:50|156.55|154.15|156.87|154.47|156.87|154.47|156.55|154.15|0
1650461520000|2022-04-20 13:32:00|157.06|154.66|156.8|154.4|157.18|154.78|156.8|154.4|0
1650461530000|2022-04-20 13:32:10|156.62|154.22|156.93|154.53|156.93|154.53|156.62|154.22|0
1650461540000|2022-04-20 13:32:20|157.12|154.72|157.18|154.78|157.18|154.78|157.06|154.66|0
1650461550000|2022-04-20 13:32:30|157.24|154.84|157.31|154.91|157.37|154.97|157.24|154.84|0
1650461560000|2022-04-20 13:32:40|157.18|154.78|157.31|154.91|157.31|154.91|157.18|154.78|0
1650461570000|2022-04-20 13:32:50|157.5|155.1|157.81|155.41|157.81|155.41|157.43|155.03|0
1650461580000|2022-04-20 13:33:00|157.94|155.54|157.69|155.29|157.94|155.54|157.69|155.29|0
1650461590000|2022-04-20 13:33:10|157.88|155.48|157.69|155.29|157.88|155.48|157.69|155.29|0
1650461600000|2022-04-20 13:33:20|157.62|155.22|158.19|155.79|158.19|155.79|157.62|155.22|0
1650461610000|2022-04-20 13:33:30|158.06|155.66|157.87|155.47|158.19|155.79|157.87|155.47|0
1650461620000|2022-04-20 13:33:40|157.75|155.35|157.94|155.54|157.94|155.54|157.75|155.35|0
1650461630000|2022-04-20 13:33:50|158|155.6|158.13|155.73|158.13|155.73|157.94|155.54|0
1650461640000|2022-04-20 13:34:00|158.32|155.92|158.57|156.17|158.57|156.17|158.32|155.92|0
1650461650000|2022-04-20 13:34:10|158.63|156.23|158.44|156.04|158.63|156.23|158.38|155.98|0
1650461660000|2022-04-20 13:34:20|158.32|155.92|158.38|155.98|158.38|155.98|158.32|155.92|0
1650461670000|2022-04-20 13:34:30|158.25|155.85|158.51|156.11|158.57|156.17|158.25|155.85|0
1650461680000|2022-04-20 13:34:40|158.63|156.23|158.89|156.49|158.89|156.49|158.63|156.23|0
1650461690000|2022-04-20 13:34:50|158.82|156.42|158.76|156.36|158.82|156.42|158.76|156.36|0
1650461700000|2022-04-20 13:35:00|158.13|155.73|157.56|155.16|158.13|155.73|157.56|155.16|0
1650461710000|2022-04-20 13:35:10|157.68|155.28|157.62|155.22|157.81|155.41|157.62|155.22|0
1650461720000|2022-04-20 13:35:20|157.68|155.28|158.13|155.73|158.13|155.73|157.68|155.28|0
1650461730000|2022-04-20 13:35:30|158.19|155.79|158.19|155.79|158.38|155.98|158.13|155.73|0
1650461740000|2022-04-20 13:35:40|158.13|155.73|158.19|155.79|158.25|155.85|158.13|155.73|0
1650461750000|2022-04-20 13:35:50|158.32|155.92|158.38|155.98|158.38|155.98|158.19|155.79|0
1650461760000|2022-04-20 13:36:00|158.51|156.11|158.51|156.11|158.51|156.11|158.44|156.04|0
1650461770000|2022-04-20 13:36:10|158.57|156.17|158.63|156.23|158.63|156.23|158.57|156.17|0
1650461780000|2022-04-20 13:36:20|158.89|156.49|158.89|156.49|159.08|156.68|158.89|156.49|0
1650461790000|2022-04-20 13:36:30|158.82|156.42|158.57|156.17|158.82|156.42|158.57|156.17|0
1650461800000|2022-04-20 13:36:40|158.44|156.04|158.51|156.11|158.51|156.11|158.32|155.92|0
1650461810000|2022-04-20 13:36:50|158.57|156.17|158.57|156.17|158.57|156.17|158.44|156.04|0
1650461820000|2022-04-20 13:37:00|158.38|155.98|158.38|155.98|158.38|155.98|158.32|155.92|0
1650461830000|2022-04-20 13:37:10|158.57|156.17|158.25|155.85|158.63|156.23|158.25|155.85|0
1650461840000|2022-04-20 13:37:20|158.38|155.98|158.32|155.92|158.38|155.98|158.25|155.85|0
1650461850000|2022-04-20 13:37:30|158.38|155.98|158.19|155.79|158.38|155.98|158.13|155.73|0
1650461860000|2022-04-20 13:37:40|158|155.6|157.68|155.28|158|155.6|157.68|155.28|0
1650461870000|2022-04-20 13:37:50|157.59|155.19|157.62|155.22|157.62|155.22|157.49|155.09|0
1650461880000|2022-04-20 13:38:00|157.68|155.28|157.75|155.35|157.75|155.35|157.68|155.28|0
1650461890000|2022-04-20 13:38:10|157.87|155.47|158.13|155.73|158.13|155.73|157.87|155.47|0
1650461900000|2022-04-20 13:38:20|158|155.6|158|155.6|158.13|155.73|158|155.6|0
1650461910000|2022-04-20 13:38:30|157.68|155.28|157.68|155.28|157.81|155.41|157.62|155.22|0
1650461920000|2022-04-20 13:38:40|157.62|155.22|157.56|155.16|157.62|155.22|157.49|155.09|0
1650461930000|2022-04-20 13:38:50|157.62|155.22|157.75|155.35|157.75|155.35|157.56|155.16|0
1650461940000|2022-04-20 13:39:00|157.87|155.47|157.87|155.47|157.87|155.47|157.81|155.41|0
1650461950000|2022-04-20 13:39:10|157.94|155.54|158.13|155.73|158.19|155.79|157.94|155.54|0
1650461960000|2022-04-20 13:39:20|158.06|155.66|157.94|155.54|158.06|155.66|157.94|155.54|0
1650461970000|2022-04-20 13:39:30|157.87|155.47|157.97|155.57|157.97|155.57|157.87|155.47|0
1650461980000|2022-04-20 13:39:40|157.81|155.41|157.87|155.47|157.87|155.47|157.81|155.41|0
1650461990000|2022-04-20 13:39:50|157.94|155.54|158.19|155.79|158.19|155.79|157.94|155.54|0
1650462000000|2022-04-20 13:40:00|158|155.6|158.51|156.11|158.51|156.11|158|155.6|0
1650462010000|2022-04-20 13:40:10|158.63|156.23|158.82|156.42|158.82|156.42|158.63|156.23|0
1650462020000|2022-04-20 13:40:20|158.5|156.1|158.57|156.17|158.57|156.17|158.44|156.04|0
1650462030000|2022-04-20 13:40:30|158.76|156.36|158.82|156.42|158.89|156.49|158.76|156.36|0
1650462040000|2022-04-20 13:40:40|158.76|156.36|158.89|156.49|158.89|156.49|158.76|156.36|0
1650462050000|2022-04-20 13:40:50|159.08|156.68|159.01|156.61|159.14|156.74|159.01|156.61|0
1650462060000|2022-04-20 13:41:00|158.89|156.49|159.01|156.61|159.01|156.61|158.89|156.49|0
1650462070000|2022-04-20 13:41:10|159.08|156.68|158.95|156.55|159.08|156.68|158.89|156.49|0
1650462080000|2022-04-20 13:41:20|158.89|156.49|159.01|156.61|159.08|156.68|158.89|156.49|0
1650462090000|2022-04-20 13:41:30|159.14|156.74|158.89|156.49|159.33|156.93|158.89|156.49|0
1650462100000|2022-04-20 13:41:40|159.14|156.74|159.14|156.74|159.14|156.74|159.08|156.68|0
1650462110000|2022-04-20 13:41:50|159.2|156.8|159.46|157.06|159.46|157.06|159.2|156.8|0
1650462120000|2022-04-20 13:42:00|159.65|157.25|159.65|157.25|159.65|157.25|159.58|157.18|0
1650462130000|2022-04-20 13:42:10|159.71|157.31|159.58|157.18|159.71|157.31|159.58|157.18|0
1650462140000|2022-04-20 13:42:20|159.52|157.12|159.33|156.93|159.52|157.12|159.33|156.93|0
1650462150000|2022-04-20 13:42:30|159.39|156.99|159.58|157.18|159.65|157.25|159.39|156.99|0
1650462160000|2022-04-20 13:42:40|159.2|156.8|159.52|157.12|159.52|157.12|159.2|156.8|0
1650462170000|2022-04-20 13:42:50|159.58|157.18|159.78|157.38|159.78|157.38|159.58|157.18|0
1650462180000|2022-04-20 13:43:00|159.97|157.57|160.03|157.63|160.1|157.7|159.97|157.57|0
1650462190000|2022-04-20 13:43:10|160.1|157.7|160.22|157.82|160.22|157.82|160.1|157.7|0
1650462200000|2022-04-20 13:43:20|160.42|158.02|160.35|157.95|160.42|158.02|160.29|157.89|0
1650462210000|2022-04-20 13:43:30|160.29|157.89|160.22|157.82|160.29|157.89|160.22|157.82|0
1650462220000|2022-04-20 13:43:40|160.35|157.95|160.41|158.01|160.41|158.01|160.29|157.89|0
1650462230000|2022-04-20 13:43:50|160.48|158.08|160.35|157.95|160.48|158.08|160.29|157.89|0
1650462240000|2022-04-20 13:44:00|160.48|158.08|160.54|158.14|160.54|158.14|160.41|158.01|0
1650462250000|2022-04-20 13:44:10|160.48|158.08|160.8|158.4|160.8|158.4|160.48|158.08|0
1650462260000|2022-04-20 13:44:20|160.99|158.59|161.12|158.72|161.18|158.78|160.93|158.53|0
1650462270000|2022-04-20 13:44:30|161.18|158.78|161.06|158.66|161.18|158.78|161.06|158.66|0
1650462280000|2022-04-20 13:44:40|161.18|158.78|160.99|158.59|161.18|158.78|160.99|158.59|0
1650462290000|2022-04-20 13:44:50|161.06|158.66|161.25|158.85|161.25|158.85|161.06|158.66|0
1650462370000|2022-04-20 13:46:10|161.83|159.43|161.83|159.43|161.83|159.43|161.7|159.3|0
1650462380000|2022-04-20 13:46:20|161.7|159.3|162.02|159.62|162.02|159.62|161.7|159.3|0
1650462390000|2022-04-20 13:46:30|162.09|159.69|162.34|159.94|162.34|159.94|162.09|159.69|0
1650462400000|2022-04-20 13:46:40|162.44|160.04|162.47|160.07|162.6|160.2|162.44|160.04|0
1650462410000|2022-04-20 13:46:50|162.28|159.88|161.89|159.49|162.28|159.88|161.89|159.49|0
1650462420000|2022-04-20 13:47:00|161.93|159.53|161.96|159.56|161.96|159.56|161.89|159.49|0
1650462430000|2022-04-20 13:47:10|162.15|159.75|162.21|159.81|162.21|159.81|162.09|159.69|0
1650462440000|2022-04-20 13:47:20|162.28|159.88|162.8|160.4|162.8|160.4|162.09|159.69|0
1650462450000|2022-04-20 13:47:30|162.86|160.46|162.8|160.4|162.93|160.53|162.8|160.4|0
1650462460000|2022-04-20 13:47:40|162.93|160.53|162.28|159.88|162.93|160.53|162.28|159.88|0
1650462470000|2022-04-20 13:47:50|162.21|159.81|161.76|159.36|162.21|159.81|161.76|159.36|0
1650462480000|2022-04-20 13:48:00|161.7|159.3|161.96|159.56|161.96|159.56|161.7|159.3|0
1650462490000|2022-04-20 13:48:10|161.83|159.43|162.15|159.75|162.15|159.75|161.83|159.43|0
1650462500000|2022-04-20 13:48:20|162.02|159.62|162.15|159.75|162.15|159.75|162.02|159.62|0
1650462510000|2022-04-20 13:48:30|162.47|160.07|162.21|159.81|162.47|160.07|162.21|159.81|0
1650462520000|2022-04-20 13:48:40|162.15|159.75|162.8|160.4|162.8|160.4|162.15|159.75|0
1650462530000|2022-04-20 13:48:50|162.86|160.46|162.86|160.46|162.86|160.46|162.8|160.4|0
1650462540000|2022-04-20 13:49:00|163.06|160.66|163.19|160.79|163.25|160.85|163.06|160.66|0
1650462550000|2022-04-20 13:49:10|163.12|160.72|162.86|160.46|163.12|160.72|162.86|160.46|0
1650462560000|2022-04-20 13:49:20|162.8|160.4|162.93|160.53|162.93|160.53|162.8|160.4|0
1650462570000|2022-04-20 13:49:30|162.73|160.33|162.8|160.4|162.86|160.46|162.73|160.33|0
1650462580000|2022-04-20 13:49:40|162.73|160.33|162.8|160.4|162.93|160.53|162.73|160.33|0
1650462590000|2022-04-20 13:49:50|162.93|160.53|162.86|160.46|162.93|160.53|162.86|160.46|0
1650462600000|2022-04-20 13:50:00|162.8|160.4|163.06|160.66|163.09|160.69|162.8|160.4|0
1650462610000|2022-04-20 13:50:10|162.93|160.53|161.2|158.8|162.93|160.53|161.2|158.8|0
1650462620000|2022-04-20 13:50:20|162.31|159.91|162.25|159.85|162.38|159.98|162.25|159.85|0
1650462630000|2022-04-20 13:50:30|162.06|159.66|162.12|159.72|162.12|159.72|161.99|159.59|0
1650462640000|2022-04-20 13:50:40|161.93|159.53|161.73|159.33|161.93|159.53|161.73|159.33|0
1650462650000|2022-04-20 13:50:50|161.67|159.27|161.6|159.2|161.67|159.27|161.54|159.14|0
1650462660000|2022-04-20 13:51:00|161.47|159.07|161.54|159.14|161.6|159.2|161.47|159.07|0
1650462670000|2022-04-20 13:51:10|161.6|159.2|161.73|159.33|161.86|159.46|161.6|159.2|0
1650462680000|2022-04-20 13:51:20|161.67|159.27|161.67|159.27|161.67|159.27|161.6|159.2|0
1650462690000|2022-04-20 13:51:30|161.6|159.2|161.8|159.4|161.8|159.4|161.6|159.2|0
1650462700000|2022-04-20 13:51:40|161.86|159.46|161.89|159.49|161.89|159.49|161.86|159.46|0
1650462710000|2022-04-20 13:51:50|161.73|159.33|161.86|159.46|161.93|159.53|161.73|159.33|0
1650462720000|2022-04-20 13:52:00|161.93|159.53|162.18|159.78|162.18|159.78|161.93|159.53|0
1650462730000|2022-04-20 13:52:10|162.31|159.91|162.57|160.17|162.7|160.3|162.31|159.91|0
1650462740000|2022-04-20 13:52:20|162.31|159.91|162.25|159.85|162.38|159.98|162.18|159.78|0
1650462750000|2022-04-20 13:52:30|162.18|159.78|161.93|159.53|162.18|159.78|161.86|159.46|0
1650462760000|2022-04-20 13:52:40|161.8|159.4|161.96|159.56|161.96|159.56|161.8|159.4|0
1650462770000|2022-04-20 13:52:50|162.18|159.78|162.31|159.91|162.31|159.91|162.18|159.78|0
1650462780000|2022-04-20 13:53:00|162.18|159.78|162.18|159.78|162.38|159.98|162.18|159.78|0
1650462790000|2022-04-20 13:53:10|162.31|159.91|162.38|159.98|162.57|160.17|162.31|159.91|0
1650462800000|2022-04-20 13:53:20|162.31|159.91|162.57|160.17|162.57|160.17|162.31|159.91|0
1650462810000|2022-04-20 13:53:30|162.64|160.24|162.57|160.17|162.64|160.24|162.44|160.04|0
1650462820000|2022-04-20 13:53:40|162.51|160.11|162.22|159.82|162.51|160.11|162.22|159.82|0
1650462830000|2022-04-20 13:53:50|162.38|159.98|162.57|160.17|162.57|160.17|162.38|159.98|0
1650462840000|2022-04-20 13:54:00|162.44|160.04|162.57|160.17|162.64|160.24|162.44|160.04|0
1650462850000|2022-04-20 13:54:10|162.51|160.11|162.31|159.91|162.51|160.11|162.25|159.85|0
1650462860000|2022-04-20 13:54:20|162.12|159.72|162.44|160.04|162.44|160.04|162.12|159.72|0
1650462870000|2022-04-20 13:54:30|162.38|159.98|162.25|159.85|162.38|159.98|162.18|159.78|0
1650462880000|2022-04-20 13:54:40|162.12|159.72|162.31|159.91|162.38|159.98|162.12|159.72|0
1650462890000|2022-04-20 13:54:50|162.25|159.85|162.12|159.72|162.25|159.85|162.12|159.72|0
1650462900000|2022-04-20 13:55:00|162.25|159.85|162.38|159.98|162.38|159.98|162.25|159.85|0
1650462910000|2022-04-20 13:55:10|162.44|160.04|162.25|159.85|162.44|160.04|162.25|159.85|0
1650462920000|2022-04-20 13:55:20|162.31|159.91|162.31|159.91|162.44|160.04|162.31|159.91|0
1650462930000|2022-04-20 13:55:30|162.44|160.04|162.44|160.04|162.44|160.04|162.25|159.85|0
1650462940000|2022-04-20 13:55:40|162.64|160.24|162.44|160.04|162.64|160.24|162.44|160.04|0
1650462950000|2022-04-20 13:55:50|162.61|160.21|162.51|160.11|162.64|160.24|162.51|160.11|0
1650462960000|2022-04-20 13:56:00|162.64|160.24|162.64|160.24|162.83|160.43|162.64|160.24|0
1650462970000|2022-04-20 13:56:10|162.9|160.5|162.93|160.53|162.93|160.53|162.9|160.5|0
1650462980000|2022-04-20 13:56:20|162.83|160.43|162.96|160.56|163.16|160.76|162.83|160.43|0
1650462990000|2022-04-20 13:56:30|162.9|160.5|162.31|159.91|162.9|160.5|162.31|159.91|0
1650463000000|2022-04-20 13:56:40|162.25|159.85|162.18|159.78|162.25|159.85|162.12|159.72|0
1650463010000|2022-04-20 13:56:50|162.25|159.85|162.12|159.72|162.25|159.85|162.12|159.72|0
1650463020000|2022-04-20 13:57:00|162.05|159.65|162.31|159.91|162.31|159.91|162.05|159.65|0
1650463030000|2022-04-20 13:57:10|162.38|159.98|162.83|160.43|162.83|160.43|162.38|159.98|0
1650463040000|2022-04-20 13:57:20|162.9|160.5|163.09|160.69|163.16|160.76|162.83|160.43|0
1650463050000|2022-04-20 13:57:30|162.96|160.56|163.22|160.82|163.22|160.82|162.96|160.56|0
1650463060000|2022-04-20 13:57:40|163.29|160.89|163.61|161.21|163.61|161.21|163.29|160.89|0
1650463070000|2022-04-20 13:57:50|163.81|161.41|163.81|161.41|163.81|161.41|163.68|161.28|0
1650463080000|2022-04-20 13:58:00|163.68|161.28|163.55|161.15|163.68|161.28|163.55|161.15|0
1650463090000|2022-04-20 13:58:10|163.61|161.21|163.42|161.02|163.61|161.21|163.35|160.95|0
1650463100000|2022-04-20 13:58:20|163.29|160.89|163.02|160.62|163.29|160.89|163.02|160.62|0
1650463110000|2022-04-20 13:58:30|163.16|160.76|163.06|160.66|163.22|160.82|163.06|160.66|0
1650463120000|2022-04-20 13:58:40|163.09|160.69|163.09|160.69|163.15|160.75|163.09|160.69|0
1650463130000|2022-04-20 13:58:50|163.02|160.62|163.09|160.69|163.15|160.75|162.96|160.56|0
1650463140000|2022-04-20 13:59:00|162.89|160.49|163.09|160.69|163.09|160.69|162.83|160.43|0
1650463150000|2022-04-20 13:59:10|162.93|160.53|162.96|160.56|163.02|160.62|162.93|160.53|0
1650463160000|2022-04-20 13:59:20|163.06|160.66|162.99|160.59|163.06|160.66|162.96|160.56|0
1650463170000|2022-04-20 13:59:30|163.02|160.62|162.76|160.36|163.02|160.62|162.76|160.36|0
1650463180000|2022-04-20 13:59:40|162.8|160.4|162.7|160.3|162.83|160.43|162.7|160.3|0
1650463190000|2022-04-20 13:59:50|162.76|160.36|162.89|160.49|162.89|160.49|162.76|160.36|0
1650463200000|2022-04-20 14:00:00|162.44|160.04|162.57|160.17|162.96|160.56|162.44|160.04|0
1650463210000|2022-04-20 14:00:10|162.25|159.85|162.08|159.68|162.25|159.85|161.86|159.46|0
1650463220000|2022-04-20 14:00:20|161.92|159.52|161.34|158.94|161.92|159.52|161.34|158.94|0
1650463230000|2022-04-20 14:00:30|161.66|159.26|161.86|159.46|161.86|159.46|161.66|159.26|0
1650463240000|2022-04-20 14:00:40|161.73|159.33|161.79|159.39|161.79|159.39|161.73|159.33|0
1650463250000|2022-04-20 14:00:50|161.73|159.33|161.99|159.59|161.99|159.59|161.73|159.33|0
1650463260000|2022-04-20 14:01:00|162.18|159.78|162.05|159.65|162.21|159.81|162.05|159.65|0
1650463270000|2022-04-20 14:01:10|162.12|159.72|162.37|159.97|162.37|159.97|162.12|159.72|0
1650463280000|2022-04-20 14:01:20|162.57|160.17|162.5|160.1|162.57|160.17|162.5|160.1|0
1650463290000|2022-04-20 14:01:30|162.63|160.23|162.76|160.36|162.83|160.43|162.63|160.23|0
1650463300000|2022-04-20 14:01:40|162.83|160.43|163.02|160.62|163.02|160.62|162.83|160.43|0
1650463310000|2022-04-20 14:01:50|163.09|160.69|163.35|160.95|163.35|160.95|163.09|160.69|0
1650463320000|2022-04-20 14:02:00|163.41|161.01|163.22|160.82|163.54|161.14|163.22|160.82|0
1650463330000|2022-04-20 14:02:10|163.28|160.88|163.15|160.75|163.28|160.88|163.15|160.75|0
1650463340000|2022-04-20 14:02:20|163.09|160.69|162.83|160.43|163.09|160.69|162.7|160.3|0
1650463350000|2022-04-20 14:02:30|162.89|160.49|163.09|160.69|163.09|160.69|162.89|160.49|0
1650463360000|2022-04-20 14:02:40|163.22|160.82|163.28|160.88|163.28|160.88|163.15|160.75|0
1650463370000|2022-04-20 14:02:50|163.25|160.85|163.41|161.01|163.41|161.01|163.25|160.85|0
1650463380000|2022-04-20 14:03:00|163.48|161.08|163.54|161.14|163.54|161.14|163.35|160.95|0
1650463390000|2022-04-20 14:03:10|163.48|161.08|163.54|161.14|163.54|161.14|163.48|161.08|0
1650463400000|2022-04-20 14:03:20|163.48|161.08|163.28|160.88|163.48|161.08|163.28|160.88|0
1650463410000|2022-04-20 14:03:30|163.35|160.95|163.35|160.95|163.41|161.01|163.28|160.88|0
1650463420000|2022-04-20 14:03:40|163.41|161.01|163.48|161.08|163.48|161.08|163.41|161.01|0
1650463430000|2022-04-20 14:03:50|163.51|161.11|163.15|160.75|163.51|161.11|163.15|160.75|0
1650463440000|2022-04-20 14:04:00|163.28|160.88|162.96|160.56|163.28|160.88|162.96|160.56|0
1650463450000|2022-04-20 14:04:10|163.02|160.62|163.09|160.69|163.09|160.69|162.96|160.56|0
1650463460000|2022-04-20 14:04:20|163.02|160.62|162.83|160.43|163.02|160.62|162.76|160.36|0
1650463470000|2022-04-20 14:04:30|162.96|160.56|162.96|160.56|162.96|160.56|162.83|160.43|0
1650463480000|2022-04-20 14:04:40|162.83|160.43|162.7|160.3|162.83|160.43|162.7|160.3|0
1650463490000|2022-04-20 14:04:50|162.76|160.36|162.7|160.3|162.76|160.36|162.67|160.27|0
1650463500000|2022-04-20 14:05:00|162.63|160.23|162.89|160.49|162.89|160.49|162.57|160.17|0
1650463510000|2022-04-20 14:05:10|162.93|160.53|163.09|160.69|163.09|160.69|162.89|160.49|0
1650463520000|2022-04-20 14:05:20|163.22|160.82|163.35|160.95|163.35|160.95|163.22|160.82|0
1650463530000|2022-04-20 14:05:30|163.15|160.75|162.89|160.49|163.15|160.75|162.89|160.49|0
1650463540000|2022-04-20 14:05:40|162.83|160.43|162.89|160.49|163.02|160.62|162.83|160.43|0
1650463550000|2022-04-20 14:05:50|163.02|160.62|162.89|160.49|163.12|160.72|162.89|160.49|0
1650463560000|2022-04-20 14:06:00|162.96|160.56|163.09|160.69|163.15|160.75|162.96|160.56|0
1650463570000|2022-04-20 14:06:10|163.15|160.75|163.19|160.79|163.22|160.82|163.15|160.75|0
1650463580000|2022-04-20 14:06:20|163.02|160.62|163.15|160.75|163.15|160.75|163.02|160.62|0
1650463590000|2022-04-20 14:06:30|163.22|160.82|163.15|160.75|163.22|160.82|163.15|160.75|0
1650463600000|2022-04-20 14:06:40|163.35|160.95|163.35|160.95|163.41|161.01|163.35|160.95|0
1650463610000|2022-04-20 14:06:50|163.41|161.01|163.35|160.95|163.41|161.01|163.35|160.95|0
1650463620000|2022-04-20 14:07:00|163.41|161.01|163.35|160.95|163.41|161.01|163.35|160.95|0
1650463630000|2022-04-20 14:07:10|163.48|161.08|163.35|160.95|163.48|161.08|163.35|160.95|0
1650463640000|2022-04-20 14:07:20|163.41|161.01|163.28|160.88|163.41|161.01|163.28|160.88|0
1650463650000|2022-04-20 14:07:30|163.22|160.82|162.96|160.56|163.22|160.82|162.96|160.56|0
1650463660000|2022-04-20 14:07:40|163.02|160.62|163.15|160.75|163.15|160.75|162.96|160.56|0
1650463670000|2022-04-20 14:07:50|163.09|160.69|163.41|161.01|163.41|161.01|163.09|160.69|0
1650463680000|2022-04-20 14:08:00|163.67|161.27|163.67|161.27|163.93|161.53|163.67|161.27|0
1650463690000|2022-04-20 14:08:10|163.61|161.21|163.54|161.14|163.61|161.21|163.51|161.11|0
1650463700000|2022-04-20 14:08:20|163.67|161.27|163.87|161.47|163.87|161.47|163.67|161.27|0
1650463710000|2022-04-20 14:08:30|163.8|161.4|163.61|161.21|163.8|161.4|163.48|161.08|0
1650463720000|2022-04-20 14:08:40|163.48|161.08|163.54|161.14|163.54|161.14|163.48|161.08|0
1650463730000|2022-04-20 14:08:50|163.48|161.08|163.61|161.21|163.61|161.21|163.48|161.08|0
1650463740000|2022-04-20 14:09:00|163.35|160.95|163.22|160.82|163.35|160.95|163.15|160.75|0
1650463750000|2022-04-20 14:09:10|163.15|160.75|163.22|160.82|163.22|160.82|163.15|160.75|0
1650463760000|2022-04-20 14:09:20|163.41|161.01|163.28|160.88|163.41|161.01|163.22|160.82|0
1650463770000|2022-04-20 14:09:30|163.41|161.01|163.22|160.82|163.41|161.01|163.22|160.82|0
1650463780000|2022-04-20 14:09:40|163.15|160.75|163.02|160.62|163.15|160.75|163.02|160.62|0
1650463790000|2022-04-20 14:09:50|163.09|160.69|163.09|160.69|163.22|160.82|163.09|160.69|0
1650463800000|2022-04-20 14:10:00|162.95|160.55|162.7|160.3|162.95|160.55|162.7|160.3|0
1650463810000|2022-04-20 14:10:10|162.63|160.23|163.15|160.75|163.15|160.75|162.57|160.17|0
1650463820000|2022-04-20 14:10:20|163.21|160.81|162.99|160.59|163.21|160.81|162.99|160.59|0
1650463830000|2022-04-20 14:10:30|162.89|160.49|162.89|160.49|162.95|160.55|162.89|160.49|0
1650463840000|2022-04-20 14:10:40|162.82|160.42|162.89|160.49|162.89|160.49|162.76|160.36|0
1650463850000|2022-04-20 14:10:50|162.95|160.55|162.89|160.49|162.95|160.55|162.82|160.42|0
1650463860000|2022-04-20 14:11:00|162.63|160.23|162.63|160.23|162.69|160.29|162.56|160.16|0
1650463870000|2022-04-20 14:11:10|162.56|160.16|162.56|160.16|162.56|160.16|162.56|160.16|0
1650463880000|2022-04-20 14:11:20|162.69|160.29|162.47|160.07|162.76|160.36|162.37|159.97|0
1650463890000|2022-04-20 14:11:30|162.5|160.1|162.63|160.23|162.69|160.29|162.5|160.1|0
1650463900000|2022-04-20 14:11:40|162.5|160.1|162.5|160.1|162.5|160.1|162.43|160.03|0
1650463910000|2022-04-20 14:11:50|162.69|160.29|162.76|160.36|162.82|160.42|162.63|160.23|0
1650463920000|2022-04-20 14:12:00|163.02|160.62|163.02|160.62|163.02|160.62|162.92|160.52|0
1650463930000|2022-04-20 14:12:10|162.95|160.55|163.02|160.62|163.02|160.62|162.95|160.55|0
1650463940000|2022-04-20 14:12:20|162.89|160.49|162.95|160.55|162.95|160.55|162.89|160.49|0
1650463950000|2022-04-20 14:12:30|162.69|160.29|162.63|160.23|162.69|160.29|162.56|160.16|0
1650463960000|2022-04-20 14:12:40|162.56|160.16|162.37|159.97|162.56|160.16|162.37|159.97|0
1650463970000|2022-04-20 14:12:50|162.5|160.1|162.5|160.1|162.5|160.1|162.5|160.1|0
1650463980000|2022-04-20 14:13:00|162.43|160.03|162.24|159.84|162.43|160.03|162.24|159.84|0
1650463990000|2022-04-20 14:13:10|161.98|159.58|161.85|159.45|161.98|159.58|161.85|159.45|0
1650464000000|2022-04-20 14:13:20|161.92|159.52|161.92|159.52|161.92|159.52|161.92|159.52|0
1650464010000|2022-04-20 14:13:30|162.05|159.65|161.85|159.45|162.05|159.65|161.85|159.45|0
1650464020000|2022-04-20 14:13:40|161.72|159.32|161.79|159.39|161.79|159.39|161.66|159.26|0
1650464030000|2022-04-20 14:13:50|161.66|159.26|161.66|159.26|161.66|159.26|161.66|159.26|0
1650464040000|2022-04-20 14:14:00|161.59|159.19|161.92|159.52|161.92|159.52|161.59|159.19|0
1650464050000|2022-04-20 14:14:10|162.05|159.65|162.3|159.9|162.3|159.9|162.05|159.65|0
1650464060000|2022-04-20 14:14:20|162.43|160.03|162.5|160.1|162.5|160.1|162.43|160.03|0
1650464070000|2022-04-20 14:14:30|162.3|159.9|162.24|159.84|162.3|159.9|162.11|159.71|0
1650464080000|2022-04-20 14:14:40|162.11|159.71|162.11|159.71|162.11|159.71|162.04|159.64|0
1650464090000|2022-04-20 14:14:50|162.04|159.64|161.92|159.52|162.11|159.71|161.92|159.52|0
1650464100000|2022-04-20 14:15:00|161.79|159.39|161.66|159.26|161.79|159.39|161.66|159.26|0
1650464110000|2022-04-20 14:15:10|161.46|159.06|161.46|159.06|161.46|159.06|161.33|158.93|0
1650464120000|2022-04-20 14:15:20|161.66|159.26|161.85|159.45|161.85|159.45|161.66|159.26|0
1650464130000|2022-04-20 14:15:30|161.92|159.52|161.59|159.19|161.92|159.52|161.59|159.19|0
1650464140000|2022-04-20 14:15:40|161.46|159.06|161.46|159.06|161.46|159.06|161.4|159|0
1650464150000|2022-04-20 14:15:50|161.4|159|161.59|159.19|161.66|159.26|161.4|159|0
1650464160000|2022-04-20 14:16:00|161.53|159.13|161.4|159|161.53|159.13|161.4|159|0
1650464170000|2022-04-20 14:16:10|161.27|158.87|161.33|158.93|161.4|159|161.27|158.87|0
1650464180000|2022-04-20 14:16:20|161.3|158.9|161.53|159.13|161.53|159.13|161.3|158.9|0
1650464190000|2022-04-20 14:16:30|161.59|159.19|161.33|158.93|161.59|159.19|161.33|158.93|0
1650464200000|2022-04-20 14:16:40|161.27|158.87|161.33|158.93|161.4|159|161.2|158.8|0
1650464210000|2022-04-20 14:16:50|161.4|159|161.14|158.74|161.4|159|161.14|158.74|0
1650464220000|2022-04-20 14:17:00|161.27|158.87|161.2|158.8|161.27|158.87|161.2|158.8|0
1650464230000|2022-04-20 14:17:10|161.08|158.68|161.01|158.61|161.08|158.68|161.01|158.61|0
1650464240000|2022-04-20 14:17:20|161.08|158.68|161.2|158.8|161.2|158.8|161.08|158.68|0
1650464260000|2022-04-20 14:17:40|161.08|158.68|161.01|158.61|161.08|158.68|161.01|158.61|0
1650464270000|2022-04-20 14:17:50|161.08|158.68|160.95|158.55|161.14|158.74|160.95|158.55|0
1650464280000|2022-04-20 14:18:00|160.88|158.48|161.01|158.61|161.14|158.74|160.88|158.48|0
1650464290000|2022-04-20 14:18:10|161.2|158.8|161.08|158.68|161.2|158.8|161.01|158.61|0
1650464300000|2022-04-20 14:18:20|161.14|158.74|161.33|158.93|161.33|158.93|161.14|158.74|0
1650464310000|2022-04-20 14:18:30|161.27|158.87|161.27|158.87|161.27|158.87|161.27|158.87|0
1650464320000|2022-04-20 14:18:40|161.33|158.93|161.4|159|161.4|159|161.27|158.87|0
1650464330000|2022-04-20 14:18:50|161.53|159.13|161.78|159.38|161.78|159.38|161.53|159.13|0
1650464340000|2022-04-20 14:19:00|161.66|159.26|162.04|159.64|162.04|159.64|161.66|159.26|0
1650464350000|2022-04-20 14:19:10|161.85|159.45|161.82|159.42|161.85|159.45|161.66|159.26|0
1650464360000|2022-04-20 14:19:20|161.72|159.32|161.59|159.19|161.72|159.32|161.59|159.19|0
1650464370000|2022-04-20 14:19:30|161.53|159.13|161.4|159|161.53|159.13|161.33|158.93|0
1650464380000|2022-04-20 14:19:40|161.27|158.87|161.27|158.87|161.27|158.87|161.2|158.8|0
1650464390000|2022-04-20 14:19:50|161.2|158.8|161.4|159|161.4|159|161.2|158.8|0
1650464400000|2022-04-20 14:20:00|161.43|159.03|160.88|158.48|161.43|159.03|160.88|158.48|0
1650464410000|2022-04-20 14:20:10|161.01|158.61|160.88|158.48|161.01|158.61|160.82|158.42|0
1650464420000|2022-04-20 14:20:20|160.82|158.42|160.62|158.22|160.82|158.42|160.56|158.16|0
1650464430000|2022-04-20 14:20:30|160.5|158.1|160.43|158.03|160.5|158.1|160.37|157.97|0
1650464440000|2022-04-20 14:20:40|160.27|157.87|160.43|158.03|160.43|158.03|160.27|157.87|0
1650464450000|2022-04-20 14:20:50|160.24|157.84|160.18|157.78|160.24|157.84|160.18|157.78|0
1650464460000|2022-04-20 14:21:00|160.11|157.71|160.18|157.78|160.24|157.84|160.05|157.65|0
1650464470000|2022-04-20 14:21:10|160.24|157.84|159.92|157.52|160.24|157.84|159.92|157.52|0
1650464480000|2022-04-20 14:21:20|159.79|157.39|159.85|157.45|159.85|157.45|159.79|157.39|0
1650464490000|2022-04-20 14:21:30|159.92|157.52|160.05|157.65|160.05|157.65|159.92|157.52|0
1650464500000|2022-04-20 14:21:40|160.11|157.71|160.17|157.77|160.24|157.84|160.11|157.71|0
1650464510000|2022-04-20 14:21:50|160.11|157.71|160.05|157.65|160.11|157.71|159.98|157.58|0
1650464520000|2022-04-20 14:22:00|160.17|157.77|160.3|157.9|160.3|157.9|160.17|157.77|0
1650464530000|2022-04-20 14:22:10|160.24|157.84|160.24|157.84|160.37|157.97|160.24|157.84|0
1650464540000|2022-04-20 14:22:20|160.3|157.9|160.43|158.03|160.43|158.03|160.3|157.9|0
1650464550000|2022-04-20 14:22:30|160.37|157.97|160.34|157.94|160.37|157.97|160.3|157.9|0
1650464560000|2022-04-20 14:22:40|160.3|157.9|160.24|157.84|160.3|157.9|160.24|157.84|0
1650464570000|2022-04-20 14:22:50|160.3|157.9|160.43|158.03|160.43|158.03|160.24|157.84|0
1650464580000|2022-04-20 14:23:00|160.3|157.9|160.3|157.9|160.3|157.9|160.3|157.9|0
1650464590000|2022-04-20 14:23:10|160.37|157.97|160.24|157.84|160.37|157.97|160.24|157.84|0
1650464600000|2022-04-20 14:23:20|160.17|157.77|160.37|157.97|160.49|158.09|160.17|157.77|0
1650464610000|2022-04-20 14:23:30|160.43|158.03|160.4|158|160.43|158.03|160.37|157.97|0
1650464620000|2022-04-20 14:23:40|160.43|158.03|160.49|158.09|160.49|158.09|160.37|157.97|0
1650464630000|2022-04-20 14:23:50|160.56|158.16|160.49|158.09|160.56|158.16|160.43|158.03|0
1650464640000|2022-04-20 14:24:00|160.62|158.22|161.65|159.25|161.65|159.25|160.62|158.22|0
1650464650000|2022-04-20 14:24:10|161.62|159.22|161.78|159.38|161.85|159.45|161.62|159.22|0
1650464660000|2022-04-20 14:24:20|161.85|159.45|161.78|159.38|161.91|159.51|161.78|159.38|0
1650464670000|2022-04-20 14:24:30|161.85|159.45|161.98|159.58|161.98|159.58|161.85|159.45|0
1650464680000|2022-04-20 14:24:40|161.88|159.48|161.94|159.54|161.98|159.58|161.88|159.48|0
1650464690000|2022-04-20 14:24:50|162.04|159.64|161.85|159.45|162.04|159.64|161.85|159.45|0
1650464700000|2022-04-20 14:25:00|161.72|159.32|161.91|159.51|161.91|159.51|161.59|159.19|0
1650464710000|2022-04-20 14:25:10|161.85|159.45|161.72|159.32|161.85|159.45|161.72|159.32|0
1650464720000|2022-04-20 14:25:20|161.52|159.12|161.72|159.32|161.72|159.32|161.52|159.12|0
1650464730000|2022-04-20 14:25:30|161.65|159.25|161.59|159.19|161.78|159.38|161.59|159.19|0
1650464740000|2022-04-20 14:25:40|161.72|159.32|161.75|159.35|161.75|159.35|161.72|159.32|0
1650464750000|2022-04-20 14:25:50|161.69|159.29|161.72|159.32|161.88|159.48|161.69|159.29|0
1650464760000|2022-04-20 14:26:00|161.78|159.38|161.85|159.45|161.85|159.45|161.78|159.38|0
1650464770000|2022-04-20 14:26:10|161.78|159.38|161.52|159.12|161.78|159.38|161.46|159.06|0
1650464780000|2022-04-20 14:26:20|161.49|159.09|161.65|159.25|161.65|159.25|161.46|159.06|0
1650464790000|2022-04-20 14:26:30|161.59|159.19|161.59|159.19|161.62|159.22|161.59|159.19|0
1650464800000|2022-04-20 14:26:40|161.65|159.25|161.46|159.06|161.65|159.25|161.39|158.99|0
1650464810000|2022-04-20 14:26:50|161.39|158.99|161.2|158.8|161.39|158.99|161.14|158.74|0
1650464820000|2022-04-20 14:27:00|160.62|158.22|160.24|157.84|160.62|158.22|160.24|157.84|0
1650464830000|2022-04-20 14:27:10|160.04|157.64|160.17|157.77|160.24|157.84|159.98|157.58|0
1650464840000|2022-04-20 14:27:20|160.3|157.9|160.33|157.93|160.33|157.93|160.3|157.9|0
1650464850000|2022-04-20 14:27:30|160.24|157.84|160.36|157.96|160.43|158.03|160.17|157.77|0
1650464860000|2022-04-20 14:27:40|160.56|158.16|160.75|158.35|160.75|158.35|160.56|158.16|0
1650464870000|2022-04-20 14:27:50|160.69|158.29|160.62|158.22|160.69|158.29|160.62|158.22|0
1650464880000|2022-04-20 14:28:00|160.49|158.09|160.24|157.84|160.49|158.09|160.24|157.84|0
1650464890000|2022-04-20 14:28:10|160.3|157.9|160.43|158.03|160.49|158.09|160.3|157.9|0
1650464900000|2022-04-20 14:28:20|160.49|158.09|160.75|158.35|160.75|158.35|160.43|158.03|0
1650464910000|2022-04-20 14:28:30|160.81|158.41|160.81|158.41|160.88|158.48|160.81|158.41|0
1650464920000|2022-04-20 14:28:40|160.69|158.29|160.62|158.22|160.69|158.29|160.62|158.22|0
1650464930000|2022-04-20 14:28:50|160.69|158.29|160.56|158.16|160.69|158.29|160.56|158.16|0
1650464940000|2022-04-20 14:29:00|160.43|158.03|160.56|158.16|160.56|158.16|160.24|157.84|0
1650464950000|2022-04-20 14:29:10|160.43|158.03|160.49|158.09|160.49|158.09|160.36|157.96|0
1650464960000|2022-04-20 14:29:20|160.43|158.03|160.36|157.96|160.43|158.03|160.36|157.96|0
1650464970000|2022-04-20 14:29:30|160.3|157.9|160.3|157.9|160.3|157.9|160.3|157.9|0
1650464980000|2022-04-20 14:29:40|160.24|157.84|160.49|158.09|160.49|158.09|160.24|157.84|0
1650464990000|2022-04-20 14:29:50|160.46|158.06|160.43|158.03|160.56|158.16|160.43|158.03|0
1650465000000|2022-04-20 14:30:00|159.98|157.58|160.17|157.77|160.17|157.77|159.98|157.58|0
1650465010000|2022-04-20 14:30:10|160.04|157.64|160.49|158.09|160.49|158.09|160.04|157.64|0
1650465020000|2022-04-20 14:30:20|160.56|158.16|160.56|158.16|160.56|158.16|160.49|158.09|0
1650465030000|2022-04-20 14:30:30|160.68|158.28|161.39|158.99|161.39|158.99|160.68|158.28|0
1650465040000|2022-04-20 14:30:40|161.2|158.8|161.07|158.67|161.2|158.8|161.01|158.61|0
1650465050000|2022-04-20 14:30:50|161.01|158.61|161.26|158.86|161.26|158.86|161.01|158.61|0
1650465060000|2022-04-20 14:31:00|161.36|158.96|161.33|158.93|161.36|158.96|161.26|158.86|0
1650465070000|2022-04-20 14:31:10|161.26|158.86|158.86|156.46|161.33|158.93|158.86|156.46|0
1650465080000|2022-04-20 14:31:20|158.79|156.39|158.73|156.33|158.79|156.39|158.73|156.33|0
1650465090000|2022-04-20 14:31:30|158.66|156.26|158.73|156.33|158.73|156.33|158.66|156.26|0
1650465100000|2022-04-20 14:31:40|158.86|156.46|158.47|156.07|158.86|156.46|158.41|156.01|0
1650465110000|2022-04-20 14:31:50|158.41|156.01|158.41|156.01|158.41|156.01|158.34|155.94|0
1650465120000|2022-04-20 14:32:00|158.34|155.94|158.22|155.82|158.41|156.01|158.22|155.82|0
1650465130000|2022-04-20 14:32:10|157.83|155.43|157.13|154.73|157.83|155.43|157.13|154.73|0
1650465140000|2022-04-20 14:32:20|157.07|154.67|157.36|154.96|157.39|154.99|157.07|154.67|0
1650465150000|2022-04-20 14:32:30|157.26|154.86|157.74|155.34|157.74|155.34|157.26|154.86|0
1650465160000|2022-04-20 14:32:40|157.7|155.3|157.96|155.56|157.99|155.59|157.7|155.3|0
1650465170000|2022-04-20 14:32:50|158.09|155.69|158.02|155.62|158.22|155.82|158.02|155.62|0
1650465180000|2022-04-20 14:33:00|157.96|155.56|157.83|155.43|157.96|155.56|157.83|155.43|0
1650465190000|2022-04-20 14:33:10|157.77|155.37|157.51|155.11|157.77|155.37|157.51|155.11|0
1650465200000|2022-04-20 14:33:20|157.45|155.05|157.51|155.11|157.51|155.11|157.39|154.99|0
1650465210000|2022-04-20 14:33:30|157.58|155.18|157.07|154.67|157.58|155.18|157.07|154.67|0
1650465220000|2022-04-20 14:33:40|157.13|154.73|157|154.6|157.13|154.73|157|154.6|0
1650465230000|2022-04-20 14:33:50|156.97|154.57|156.94|154.54|156.97|154.57|156.94|154.54|0
1650465240000|2022-04-20 14:34:00|157|154.6|156.94|154.54|157|154.6|156.88|154.48|0
1650465250000|2022-04-20 14:34:10|156.88|154.48|156.94|154.54|156.94|154.54|156.81|154.41|0
1650465260000|2022-04-20 14:34:20|157|154.6|157.2|154.8|157.2|154.8|157|154.6|0
1650465270000|2022-04-20 14:34:30|157.07|154.67|157.13|154.73|157.13|154.73|157.07|154.67|0
1650465280000|2022-04-20 14:34:40|157|154.6|157.07|154.67|157.13|154.73|157|154.6|0
1650465290000|2022-04-20 14:34:50|156.94|154.54|156.94|154.54|156.94|154.54|156.94|154.54|0
1650465300000|2022-04-20 14:35:00|157|154.6|156.88|154.48|157.07|154.67|156.88|154.48|0
1650465310000|2022-04-20 14:35:10|156.81|154.41|156.75|154.35|156.81|154.41|156.5|154.1|0
1650465320000|2022-04-20 14:35:20|156.69|154.29|156.62|154.22|156.69|154.29|156.62|154.22|0
1650465330000|2022-04-20 14:35:30|156.5|154.1|156.53|154.13|156.56|154.16|156.5|154.1|0
1650465340000|2022-04-20 14:35:40|156.56|154.16|156.56|154.16|156.69|154.29|156.5|154.1|0
1650465350000|2022-04-20 14:35:50|156.69|154.29|155.77|153.37|156.94|154.54|155.77|153.37|0
1650465360000|2022-04-20 14:36:00|155.96|153.56|155.83|153.43|155.96|153.56|155.77|153.37|0
1650465370000|2022-04-20 14:36:10|155.77|153.37|155.71|153.31|155.77|153.37|155.64|153.24|0
1650465380000|2022-04-20 14:36:20|155.77|153.37|155.64|153.24|155.77|153.37|155.58|153.18|0
1650465390000|2022-04-20 14:36:30|155.58|153.18|155.52|153.12|155.58|153.18|155.52|153.12|0
1650465400000|2022-04-20 14:36:40|155.49|153.09|155.55|153.15|155.55|153.15|155.49|153.09|0
1650465410000|2022-04-20 14:36:50|155.52|153.12|155.45|153.05|155.52|153.12|155.45|153.05|0
1650465420000|2022-04-20 14:37:00|155.39|152.99|155.45|153.05|155.52|153.12|155.39|152.99|0
1650465430000|2022-04-20 14:37:10|155.48|153.08|155.45|153.05|155.48|153.08|155.39|152.99|0
1650465440000|2022-04-20 14:37:20|155.39|152.99|155.2|152.8|155.39|152.99|155.2|152.8|0
1650465450000|2022-04-20 14:37:30|155.14|152.74|155.2|152.8|155.2|152.8|155.14|152.74|0
1650465460000|2022-04-20 14:37:40|155.01|152.61|154.88|152.48|155.01|152.61|154.88|152.48|0
1650465470000|2022-04-20 14:37:50|154.95|152.55|154.95|152.55|154.95|152.55|154.88|152.48|0
1650465480000|2022-04-20 14:38:00|155.01|152.61|154.88|152.48|155.01|152.61|154.88|152.48|0
1650465490000|2022-04-20 14:38:10|154.95|152.55|155.14|152.74|155.14|152.74|154.95|152.55|0
1650465500000|2022-04-20 14:38:20|155.2|152.8|155.26|152.86|155.26|152.86|155.2|152.8|0
1650465510000|2022-04-20 14:38:30|155.2|152.8|155.2|152.8|155.26|152.86|155.2|152.8|0
1650465520000|2022-04-20 14:38:40|155.26|152.86|155.2|152.8|155.26|152.86|155.2|152.8|0
1650465530000|2022-04-20 14:38:50|155.26|152.86|155.14|152.74|155.26|152.86|155.14|152.74|0
1650465540000|2022-04-20 14:39:00|154.88|152.48|155.07|152.67|155.07|152.67|154.69|152.29|0
1650465550000|2022-04-20 14:39:10|155.14|152.74|155.2|152.8|155.26|152.86|155.14|152.74|0
1650465560000|2022-04-20 14:39:20|155.14|152.74|155.32|152.92|155.32|152.92|155.14|152.74|0
1650465570000|2022-04-20 14:39:30|155.26|152.86|155.07|152.67|155.26|152.86|155.07|152.67|0
1650465580000|2022-04-20 14:39:40|155.14|152.74|155.2|152.8|155.2|152.8|155.07|152.67|0
1650465590000|2022-04-20 14:39:50|155.07|152.67|155.07|152.67|155.14|152.74|155.07|152.67|0
1650465600000|2022-04-20 14:40:00|154.88|152.48|154.69|152.29|154.88|152.48|154.69|152.29|0
1650465610000|2022-04-20 14:40:10|154.88|152.48|154.95|152.55|154.95|152.55|154.88|152.48|0
1650465620000|2022-04-20 14:40:20|154.82|152.42|154.73|152.33|154.82|152.42|154.57|152.17|0
1650465630000|2022-04-20 14:40:30|154.76|152.36|154.82|152.42|154.82|152.42|154.69|152.29|0
1650465640000|2022-04-20 14:40:40|154.76|152.36|154.88|152.48|154.88|152.48|154.76|152.36|0
1650465650000|2022-04-20 14:40:50|154.82|152.42|154.63|152.23|154.82|152.42|154.63|152.23|0
1650465660000|2022-04-20 14:41:00|154.66|152.26|154.5|152.1|154.66|152.26|154.5|152.1|0
1650465670000|2022-04-20 14:41:10|154.57|152.17|154.25|151.85|154.57|152.17|154.25|151.85|0
1650465680000|2022-04-20 14:41:20|154.13|151.73|154.13|151.73|154.13|151.73|154.06|151.66|0
1650465690000|2022-04-20 14:41:30|154.06|151.66|154.19|151.79|154.19|151.79|154.06|151.66|0
1650465700000|2022-04-20 14:41:40|154.13|151.73|154|151.6|154.13|151.73|153.94|151.54|0
1650465710000|2022-04-20 14:41:50|154.06|151.66|154.13|151.73|154.19|151.79|154.06|151.66|0
1650465720000|2022-04-20 14:42:00|154.25|151.85|154.06|151.66|154.25|151.85|154.06|151.66|0
1650465730000|2022-04-20 14:42:10|154|151.6|153.97|151.57|154.06|151.66|153.97|151.57|0
1650465740000|2022-04-20 14:42:20|154.06|151.66|154.19|151.79|154.19|151.79|154.06|151.66|0
1650465750000|2022-04-20 14:42:30|154.13|151.73|154.06|151.66|154.19|151.79|154.06|151.66|0
1650465760000|2022-04-20 14:42:40|154.13|151.73|154.13|151.73|154.13|151.73|154.06|151.66|0
1650465770000|2022-04-20 14:42:50|154.19|151.79|154.5|152.1|154.5|152.1|154.19|151.79|0
1650465780000|2022-04-20 14:43:00|154.63|152.23|154.88|152.48|154.88|152.48|154.63|152.23|0
1650465790000|2022-04-20 14:43:10|154.82|152.42|154.88|152.48|154.88|152.48|154.82|152.42|0
1650465800000|2022-04-20 14:43:20|154.82|152.42|154.69|152.29|154.82|152.42|154.57|152.17|0
1650465810000|2022-04-20 14:43:30|154.63|152.23|154.63|152.23|154.69|152.29|154.63|152.23|0
1650465820000|2022-04-20 14:43:40|154.69|152.29|154.82|152.42|154.82|152.42|154.69|152.29|0
1650465830000|2022-04-20 14:43:50|154.69|152.29|154.82|152.42|154.82|152.42|154.69|152.29|0
1650465840000|2022-04-20 14:44:00|154.75|152.35|154.63|152.23|154.79|152.39|154.63|152.23|0
1650465850000|2022-04-20 14:44:10|154.75|152.35|154.75|152.35|154.75|152.35|154.69|152.29|0
1650465860000|2022-04-20 14:44:20|154.82|152.42|154.82|152.42|154.88|152.48|154.82|152.42|0
1650465870000|2022-04-20 14:44:30|154.88|152.48|154.82|152.42|154.88|152.48|154.69|152.29|0
1650465880000|2022-04-20 14:44:40|154.75|152.35|154.82|152.42|154.88|152.48|154.75|152.35|0
1650465890000|2022-04-20 14:44:50|154.75|152.35|154.75|152.35|154.88|152.48|154.75|152.35|0
1650465900000|2022-04-20 14:45:00|154.69|152.29|154.57|152.17|154.75|152.35|154.57|152.17|0
1650465910000|2022-04-20 14:45:10|154.63|152.23|154.63|152.23|154.66|152.26|154.63|152.23|0
1650465920000|2022-04-20 14:45:20|154.75|152.35|154.44|152.04|154.75|152.35|154.44|152.04|0
1650465930000|2022-04-20 14:45:30|154.38|151.98|154.38|151.98|154.38|151.98|154.31|151.91|0
1650465940000|2022-04-20 14:45:40|154.5|152.1|154.5|152.1|154.57|152.17|154.5|152.1|0
1650465950000|2022-04-20 14:45:50|154.44|152.04|154.63|152.23|154.63|152.23|154.38|151.98|0
1650465960000|2022-04-20 14:46:00|154.57|152.17|154.5|152.1|154.57|152.17|154.44|152.04|0
1650465970000|2022-04-20 14:46:10|154.44|152.04|154.57|152.17|154.57|152.17|154.38|151.98|0
1650465980000|2022-04-20 14:46:20|154.5|152.1|154.5|152.1|154.5|152.1|154.5|152.1|0
1650465990000|2022-04-20 14:46:30|154.47|152.07|154.63|152.23|154.63|152.23|154.47|152.07|0
1650466000000|2022-04-20 14:46:40|154.56|152.16|154.69|152.29|154.69|152.29|154.56|152.16|0
1650466010000|2022-04-20 14:46:50|154.75|152.35|154.82|152.42|154.82|152.42|154.69|152.29|0
1650466020000|2022-04-20 14:47:00|154.69|152.29|154.5|152.1|154.75|152.35|154.5|152.1|0
1650466030000|2022-04-20 14:47:10|154.44|152.04|154.69|152.29|154.69|152.29|154.44|152.04|0
1650466040000|2022-04-20 14:47:20|154.63|152.23|154.53|152.13|154.63|152.23|154.53|152.13|0
1650466050000|2022-04-20 14:47:30|154.63|152.23|154.82|152.42|154.82|152.42|154.63|152.23|0
1650466060000|2022-04-20 14:47:40|154.88|152.48|155.13|152.73|155.26|152.86|154.88|152.48|0
1650466070000|2022-04-20 14:47:50|155.07|152.67|155.13|152.73|155.13|152.73|155.01|152.61|0
1650466080000|2022-04-20 14:48:00|155.26|152.86|155.26|152.86|155.32|152.92|155.26|152.86|0
1650466090000|2022-04-20 14:48:10|155.13|152.73|155.07|152.67|155.19|152.79|155.07|152.67|0
1650466100000|2022-04-20 14:48:20|154.94|152.54|154.88|152.48|154.98|152.58|154.88|152.48|0
1650466110000|2022-04-20 14:48:30|154.75|152.35|154.94|152.54|154.94|152.54|154.75|152.35|0
1650466120000|2022-04-20 14:48:40|155.01|152.61|155.13|152.73|155.19|152.79|155.01|152.61|0
1650466130000|2022-04-20 14:48:50|155.19|152.79|155.13|152.73|155.19|152.79|155.07|152.67|0
1650466140000|2022-04-20 14:49:00|155.01|152.61|154.94|152.54|155.01|152.61|154.88|152.48|0
1650466150000|2022-04-20 14:49:10|155.07|152.67|154.75|152.35|155.07|152.67|154.75|152.35|0
1650466160000|2022-04-20 14:49:20|154.94|152.54|154.82|152.42|154.94|152.54|154.82|152.42|0
1650466170000|2022-04-20 14:49:30|154.88|152.48|154.69|152.29|154.88|152.48|154.69|152.29|0
1650466180000|2022-04-20 14:49:40|154.75|152.35|154.75|152.35|154.75|152.35|154.75|152.35|0
1650466190000|2022-04-20 14:49:50|154.82|152.42|154.63|152.23|154.82|152.42|154.63|152.23|0
1650466200000|2022-04-20 14:50:00|154.69|152.29|154.88|152.48|154.94|152.54|154.69|152.29|0
1650466210000|2022-04-20 14:50:10|154.82|152.42|154.94|152.54|154.94|152.54|154.75|152.35|0
1650466220000|2022-04-20 14:50:20|154.88|152.48|154.94|152.54|154.94|152.54|154.82|152.42|0
1650466230000|2022-04-20 14:50:30|154.88|152.48|154.94|152.54|155|152.6|154.88|152.48|0
1650466240000|2022-04-20 14:50:40|154.88|152.48|154.82|152.42|154.94|152.54|154.82|152.42|0
1650466250000|2022-04-20 14:50:50|154.75|152.35|154.75|152.35|154.75|152.35|154.75|152.35|0
1650466260000|2022-04-20 14:51:00|154.63|152.23|154.31|151.91|154.63|152.23|154.31|151.91|0
1650466270000|2022-04-20 14:51:10|154.25|151.85|154.56|152.16|154.56|152.16|154.25|151.85|0
1650466280000|2022-04-20 14:51:20|154.5|152.1|154.44|152.04|154.5|152.1|154.37|151.97|0
1650466290000|2022-04-20 14:51:30|154.37|151.97|154.25|151.85|154.37|151.97|154.25|151.85|0
1650466300000|2022-04-20 14:51:40|154.19|151.79|154.06|151.66|154.19|151.79|154.06|151.66|0
1650466310000|2022-04-20 14:51:50|154.19|151.79|154.25|151.85|154.25|151.85|154.19|151.79|0
1650466320000|2022-04-20 14:52:00|154.19|151.79|153.87|151.47|154.19|151.79|153.87|151.47|0
1650466330000|2022-04-20 14:52:10|153.75|151.35|153.75|151.35|153.75|151.35|153.68|151.28|0
1650466340000|2022-04-20 14:52:20|153.81|151.41|153.62|151.22|153.81|151.41|153.62|151.22|0
1650466350000|2022-04-20 14:52:30|153.56|151.16|153.5|151.1|153.62|151.22|153.5|151.1|0
1650466360000|2022-04-20 14:52:40|153.68|151.28|153.56|151.16|153.68|151.28|153.5|151.1|0
1650466370000|2022-04-20 14:52:50|153.62|151.22|153.62|151.22|153.62|151.22|153.62|151.22|0
1650466380000|2022-04-20 14:53:00|153.68|151.28|153.68|151.28|153.81|151.41|153.68|151.28|0
1650466390000|2022-04-20 14:53:10|153.75|151.35|153.62|151.22|153.75|151.35|153.62|151.22|0
1650466400000|2022-04-20 14:53:20|153.68|151.28|153.75|151.35|153.75|151.35|153.68|151.28|0
1650466410000|2022-04-20 14:53:30|153.81|151.41|153.87|151.47|153.87|151.47|153.81|151.41|0
1650466420000|2022-04-20 14:53:40|153.93|151.53|153.87|151.47|153.93|151.53|153.87|151.47|0
1650466430000|2022-04-20 14:53:50|154|151.6|154|151.6|154.06|151.66|154|151.6|0
1650466440000|2022-04-20 14:54:00|154.06|151.66|154.18|151.78|154.31|151.91|154.06|151.66|0
1650466450000|2022-04-20 14:54:10|154.12|151.72|154.06|151.66|154.12|151.72|154|151.6|0
1650466460000|2022-04-20 14:54:20|154|151.6|153.81|151.41|154|151.6|153.81|151.41|0
1650466470000|2022-04-20 14:54:30|153.75|151.35|153.75|151.35|153.81|151.41|153.75|151.35|0
1650466480000|2022-04-20 14:54:40|153.87|151.47|153.9|151.5|153.9|151.5|153.81|151.41|0
1650466490000|2022-04-20 14:54:50|153.81|151.41|153.56|151.16|153.81|151.41|153.49|151.09|0
1650466500000|2022-04-20 14:55:00|153.75|151.35|153.49|151.09|153.75|151.35|153.49|151.09|0
1650466510000|2022-04-20 14:55:10|153.56|151.16|153.56|151.16|153.56|151.16|153.49|151.09|0
1650466520000|2022-04-20 14:55:20|153.43|151.03|153.24|150.84|153.43|151.03|153.24|150.84|0
1650466530000|2022-04-20 14:55:30|153.31|150.91|153.37|150.97|153.37|150.97|153.31|150.91|0
1650466540000|2022-04-20 14:55:40|153.31|150.91|153.43|151.03|153.43|151.03|153.31|150.91|0
1650466550000|2022-04-20 14:55:50|153.37|150.97|153.43|151.03|153.56|151.16|153.37|150.97|0
1650466560000|2022-04-20 14:56:00|153.49|151.09|153.43|151.03|153.49|151.09|153.37|150.97|0
1650466570000|2022-04-20 14:56:10|153.53|151.13|153.49|151.09|153.56|151.16|153.49|151.09|0
1650466580000|2022-04-20 14:56:20|153.56|151.16|153.56|151.16|153.62|151.22|153.56|151.16|0
1650466590000|2022-04-20 14:56:30|153.62|151.22|153.62|151.22|153.62|151.22|153.56|151.16|0
1650466600000|2022-04-20 14:56:40|153.74|151.34|153.87|151.47|153.87|151.47|153.68|151.28|0
1650466610000|2022-04-20 14:56:50|153.81|151.41|153.87|151.47|153.87|151.47|153.74|151.34|0
1650466620000|2022-04-20 14:57:00|153.93|151.53|153.81|151.41|153.93|151.53|153.81|151.41|0
1650466630000|2022-04-20 14:57:10|153.93|151.53|153.87|151.47|153.93|151.53|153.87|151.47|0
1650466640000|2022-04-20 14:57:20|154|151.6|153.99|151.59|154|151.6|153.93|151.53|0
1650466650000|2022-04-20 14:57:30|153.93|151.53|153.99|151.59|153.99|151.59|153.87|151.47|0
1650466660000|2022-04-20 14:57:40|154.12|151.72|154.18|151.78|154.18|151.78|154.12|151.72|0
1650466670000|2022-04-20 14:57:50|154.25|151.85|154.25|151.85|154.25|151.85|154.18|151.78|0
1650466680000|2022-04-20 14:58:00|154.18|151.78|154.12|151.72|154.25|151.85|154.12|151.72|0
1650466690000|2022-04-20 14:58:10|154.09|151.69|154.18|151.78|154.18|151.78|154.09|151.69|0
1650466700000|2022-04-20 14:58:20|154.25|151.85|154.25|151.85|154.31|151.91|154.25|151.85|0
1650466710000|2022-04-20 14:58:30|154.18|151.78|154.12|151.72|154.18|151.78|154.12|151.72|0
1650466720000|2022-04-20 14:58:40|154.18|151.78|154.25|151.85|154.25|151.85|154.18|151.78|0
1650466730000|2022-04-20 14:58:50|154.18|151.78|154.18|151.78|154.25|151.85|154.18|151.78|0
1650466740000|2022-04-20 14:59:00|153.99|151.59|153.99|151.59|153.99|151.59|153.81|151.41|0
1650466750000|2022-04-20 14:59:10|153.93|151.53|154.06|151.66|154.09|151.69|153.93|151.53|0
1650466760000|2022-04-20 14:59:20|153.99|151.59|154.06|151.66|154.06|151.66|153.99|151.59|0
1650466770000|2022-04-20 14:59:30|153.93|151.53|153.93|151.53|153.93|151.53|153.93|151.53|0
1650466780000|2022-04-20 14:59:40|153.9|151.5|153.87|151.47|153.93|151.53|153.87|151.47|0
1650466790000|2022-04-20 14:59:50|153.93|151.53|153.96|151.56|153.99|151.59|153.93|151.53|0
1650466800000|2022-04-20 15:00:00|153.87|151.47|154.12|151.72|154.12|151.72|153.87|151.47|0
1650466810000|2022-04-20 15:00:10|154.24|151.84|154.37|151.97|154.37|151.97|154.24|151.84|0
1650466820000|2022-04-20 15:00:20|154.43|152.03|154.62|152.22|154.62|152.22|154.43|152.03|0
1650466830000|2022-04-20 15:00:30|154.69|152.29|154.81|152.41|154.81|152.41|154.69|152.29|0
1650466840000|2022-04-20 15:00:40|155.03|152.63|155.06|152.66|155.25|152.85|155.03|152.63|0
1650466850000|2022-04-20 15:00:50|155.19|152.79|155.38|152.98|155.38|152.98|155.19|152.79|0
1650466860000|2022-04-20 15:01:00|155.32|152.92|155.76|153.36|155.76|153.36|155.25|152.85|0
1650466870000|2022-04-20 15:01:10|155.7|153.3|155.73|153.33|155.76|153.36|155.7|153.3|0
1650466880000|2022-04-20 15:01:20|155.69|153.29|155.38|152.98|155.69|153.29|155.38|152.98|0
1650466890000|2022-04-20 15:01:30|155.44|153.04|155.63|153.23|155.63|153.23|155.44|153.04|0
1650466900000|2022-04-20 15:01:40|155.76|153.36|155.57|153.17|155.76|153.36|155.57|153.17|0
1650466910000|2022-04-20 15:01:50|155.63|153.23|155.63|153.23|155.69|153.29|155.63|153.23|0
1650466920000|2022-04-20 15:02:00|155.44|153.04|155.69|153.29|155.69|153.29|155.44|153.04|0
1650466930000|2022-04-20 15:02:10|155.57|153.17|155.57|153.17|155.57|153.17|155.44|153.04|0
1650466940000|2022-04-20 15:02:20|155.5|153.1|155.25|152.85|155.5|153.1|155.19|152.79|0
1650466950000|2022-04-20 15:02:30|155.38|152.98|155.69|153.29|155.69|153.29|155.38|152.98|0
1650466960000|2022-04-20 15:02:40|155.57|153.17|155.82|153.42|155.88|153.48|155.57|153.17|0
1650466970000|2022-04-20 15:02:50|155.88|153.48|155.88|153.48|155.88|153.48|155.76|153.36|0
1650466980000|2022-04-20 15:03:00|155.82|153.42|156.07|153.67|156.07|153.67|155.82|153.42|0
1650466990000|2022-04-20 15:03:10|155.76|153.36|155.66|153.26|155.76|153.36|155.57|153.17|0
1650467000000|2022-04-20 15:03:20|155.69|153.29|155.82|153.42|155.82|153.42|155.69|153.29|0
1650467010000|2022-04-20 15:03:30|155.88|153.48|156.01|153.61|156.01|153.61|155.88|153.48|0
1650467020000|2022-04-20 15:03:40|155.95|153.55|156.01|153.61|156.01|153.61|155.82|153.42|0
1650467030000|2022-04-20 15:03:50|155.95|153.55|155.88|153.48|155.95|153.55|155.88|153.48|0
1650467040000|2022-04-20 15:04:00|155.76|153.36|155.82|153.42|155.82|153.42|155.69|153.29|0
1650467050000|2022-04-20 15:04:10|155.69|153.29|155.76|153.36|155.76|153.36|155.69|153.29|0
1650467060000|2022-04-20 15:04:20|155.57|153.17|155.63|153.23|155.63|153.23|155.57|153.17|0
1650467070000|2022-04-20 15:04:30|155.69|153.29|155.76|153.36|155.76|153.36|155.69|153.29|0
1650467080000|2022-04-20 15:04:40|155.82|153.42|155.95|153.55|155.95|153.55|155.82|153.42|0
1650467090000|2022-04-20 15:04:50|156.01|153.61|156.26|153.86|156.26|153.86|156.01|153.61|0
1650467100000|2022-04-20 15:05:00|156.39|153.99|155.95|153.55|156.39|153.99|155.95|153.55|0
1650467110000|2022-04-20 15:05:10|156.07|153.67|155.88|153.48|156.07|153.67|155.88|153.48|0
1650467120000|2022-04-20 15:05:20|155.76|153.36|155.88|153.48|155.95|153.55|155.76|153.36|0
1650467130000|2022-04-20 15:05:30|155.92|153.52|155.76|153.36|155.92|153.52|155.76|153.36|0
1650467140000|2022-04-20 15:05:40|155.66|153.26|155.38|152.98|155.66|153.26|155.38|152.98|0
1650467150000|2022-04-20 15:05:50|155.5|153.1|155.69|153.29|155.69|153.29|155.5|153.1|0
1650467160000|2022-04-20 15:06:00|155.63|153.23|155.82|153.42|155.82|153.42|155.63|153.23|0
1650467170000|2022-04-20 15:06:10|155.76|153.36|155.69|153.29|155.82|153.42|155.69|153.29|0
1650467180000|2022-04-20 15:06:20|155.63|153.23|155.82|153.42|155.82|153.42|155.63|153.23|0
1650467190000|2022-04-20 15:06:30|156.07|153.67|156.04|153.64|156.14|153.74|156.01|153.61|0
1650467200000|2022-04-20 15:06:40|156.07|153.67|156.14|153.74|156.2|153.8|156.07|153.67|0
1650467210000|2022-04-20 15:06:50|156.01|153.61|156.07|153.67|156.07|153.67|156.01|153.61|0
1650467220000|2022-04-20 15:07:00|156.01|153.61|156.2|153.8|156.2|153.8|156.01|153.61|0
1650467230000|2022-04-20 15:07:10|156.14|153.74|156.26|153.86|156.26|153.86|156.14|153.74|0
1650467240000|2022-04-20 15:07:20|156.33|153.93|156.2|153.8|156.33|153.93|156.14|153.74|0
1650467250000|2022-04-20 15:07:30|156.14|153.74|156.26|153.86|156.26|153.86|156.14|153.74|0
1650467260000|2022-04-20 15:07:40|156.2|153.8|156.14|153.74|156.2|153.8|156.14|153.74|0
1650467270000|2022-04-20 15:07:50|156.07|153.67|156.45|154.05|156.45|154.05|156.07|153.67|0
1650467280000|2022-04-20 15:08:00|156.52|154.12|156.52|154.12|156.52|154.12|156.45|154.05|0
1650467290000|2022-04-20 15:08:10|156.45|154.05|156.45|154.05|156.45|154.05|156.39|153.99|0
1650467300000|2022-04-20 15:08:20|156.33|153.93|156.2|153.8|156.33|153.93|156.2|153.8|0
1650467310000|2022-04-20 15:08:30|156.14|153.74|156.26|153.86|156.26|153.86|156.14|153.74|0
1650467320000|2022-04-20 15:08:40|156.2|153.8|156.14|153.74|156.2|153.8|156.01|153.61|0
1650467330000|2022-04-20 15:08:50|156.42|154.02|156.26|153.86|156.42|154.02|156.26|153.86|0
1650467340000|2022-04-20 15:09:00|156.2|153.8|156.2|153.8|156.2|153.8|156.14|153.74|0
1650467350000|2022-04-20 15:09:10|156.26|153.86|156.26|153.86|156.45|154.05|156.26|153.86|0
1650467360000|2022-04-20 15:09:20|156.33|153.93|156.33|153.93|156.33|153.93|156.26|153.86|0
1650467370000|2022-04-20 15:09:30|156.39|153.99|156.45|154.05|156.45|154.05|156.33|153.93|0
1650467380000|2022-04-20 15:09:40|156.33|153.93|156.26|153.86|156.33|153.93|156.2|153.8|0
1650467390000|2022-04-20 15:09:50|156.39|153.99|156.26|153.86|156.39|153.99|156.26|153.86|0
1650467400000|2022-04-20 15:10:00|156.39|153.99|156.45|154.05|156.45|154.05|156.39|153.99|0
1650467410000|2022-04-20 15:10:10|156.52|154.12|156.58|154.18|156.64|154.24|156.52|154.12|0
1650467420000|2022-04-20 15:10:20|156.55|154.15|156.58|154.18|156.58|154.18|156.55|154.15|0
1650467430000|2022-04-20 15:10:30|156.64|154.24|156.64|154.24|156.64|154.24|156.64|154.24|0
1650467440000|2022-04-20 15:10:40|156.71|154.31|156.83|154.43|156.83|154.43|156.71|154.31|0
1650467450000|2022-04-20 15:10:50|156.9|154.5|156.77|154.37|156.9|154.5|156.71|154.31|0
1650467460000|2022-04-20 15:11:00|156.64|154.24|156.45|154.05|156.64|154.24|156.45|154.05|0
1650467470000|2022-04-20 15:11:10|156.39|153.99|156.39|153.99|156.39|153.99|156.33|153.93|0
1650467480000|2022-04-20 15:11:20|156.45|154.05|156.55|154.15|156.55|154.15|156.45|154.05|0
1650467490000|2022-04-20 15:11:30|156.52|154.12|156.64|154.24|156.64|154.24|156.52|154.12|0
1650467500000|2022-04-20 15:11:40|156.71|154.31|156.77|154.37|156.77|154.37|156.71|154.31|0
1650467510000|2022-04-20 15:11:50|156.83|154.43|156.9|154.5|156.9|154.5|156.83|154.43|0
1650467520000|2022-04-20 15:12:00|156.96|154.56|156.96|154.56|157.02|154.62|156.96|154.56|0
1650467530000|2022-04-20 15:12:10|157.02|154.62|157.22|154.82|157.22|154.82|157.02|154.62|0
1650467540000|2022-04-20 15:12:20|157.15|154.75|157.15|154.75|157.15|154.75|157.15|154.75|0
1650467550000|2022-04-20 15:12:30|157.22|154.82|157.28|154.88|157.28|154.88|157.15|154.75|0
1650467560000|2022-04-20 15:12:40|157.34|154.94|157.41|155.01|157.41|155.01|157.28|154.88|0
1650467570000|2022-04-20 15:12:50|157.28|154.88|157.47|155.07|157.47|155.07|157.28|154.88|0
1650467580000|2022-04-20 15:13:00|157.54|155.14|157.28|154.88|157.54|155.14|157.28|154.88|0
1650467590000|2022-04-20 15:13:10|157.34|154.94|157.54|155.14|157.54|155.14|157.34|154.94|0
1650467600000|2022-04-20 15:13:20|157.6|155.2|157.54|155.14|157.6|155.2|157.54|155.14|0
1650467610000|2022-04-20 15:13:30|157.47|155.07|157.54|155.14|157.6|155.2|157.47|155.07|0
1650467620000|2022-04-20 15:13:40|157.6|155.2|157.54|155.14|157.6|155.2|157.54|155.14|0
1650467630000|2022-04-20 15:13:50|157.47|155.07|157.47|155.07|157.47|155.07|157.47|155.07|0
1650467640000|2022-04-20 15:14:00|157.54|155.14|157.41|155.01|157.54|155.14|157.41|155.01|0
1650467650000|2022-04-20 15:14:10|157.38|154.98|157.38|154.98|157.38|154.98|157.38|154.98|0
1650467660000|2022-04-20 15:14:20|157.34|154.94|157.22|154.82|157.34|154.94|157.22|154.82|0
1650467670000|2022-04-20 15:14:30|157.09|154.69|157.28|154.88|157.28|154.88|157.09|154.69|0
1650467680000|2022-04-20 15:14:40|157.22|154.82|157.09|154.69|157.22|154.82|157.09|154.69|0
1650467690000|2022-04-20 15:14:50|157.02|154.62|156.96|154.56|157.02|154.62|156.96|154.56|0
1650467700000|2022-04-20 15:15:00|157.09|154.69|157.02|154.62|157.15|154.75|157.02|154.62|0
1650467710000|2022-04-20 15:15:10|156.96|154.56|157.21|154.81|157.21|154.81|156.96|154.56|0
1650467720000|2022-04-20 15:15:20|157.28|154.88|157.21|154.81|157.28|154.88|157.15|154.75|0
1650467730000|2022-04-20 15:15:30|157.41|155.01|157.47|155.07|157.47|155.07|157.34|154.94|0
1650467740000|2022-04-20 15:15:40|157.53|155.13|157.66|155.26|157.66|155.26|157.53|155.13|0
1650467750000|2022-04-20 15:15:50|157.73|155.33|157.6|155.2|157.73|155.33|157.6|155.2|0
1650467760000|2022-04-20 15:16:00|157.53|155.13|157.73|155.33|157.73|155.33|157.53|155.13|0
1650467770000|2022-04-20 15:16:10|157.66|155.26|158.05|155.65|158.05|155.65|157.66|155.26|0
1650467780000|2022-04-20 15:16:20|158.11|155.71|157.98|155.58|158.11|155.71|157.98|155.58|0
1650467790000|2022-04-20 15:16:30|158.05|155.65|158.17|155.77|158.17|155.77|158.05|155.65|0
1650467800000|2022-04-20 15:16:40|158.24|155.84|158.17|155.77|158.24|155.84|158.17|155.77|0
1650467810000|2022-04-20 15:16:50|158.21|155.81|158.24|155.84|158.24|155.84|158.17|155.77|0
1650467820000|2022-04-20 15:17:00|158.11|155.71|157.79|155.39|158.11|155.71|157.79|155.39|0
1650467830000|2022-04-20 15:17:10|157.73|155.33|157.79|155.39|157.79|155.39|157.73|155.33|0
1650467840000|2022-04-20 15:17:20|157.85|155.45|157.85|155.45|157.85|155.45|157.73|155.33|0
1650467850000|2022-04-20 15:17:30|157.98|155.58|157.92|155.52|157.98|155.58|157.92|155.52|0
1650467860000|2022-04-20 15:17:40|157.85|155.45|157.73|155.33|157.85|155.45|157.73|155.33|0
1650467870000|2022-04-20 15:17:50|157.85|155.45|157.79|155.39|157.85|155.45|157.79|155.39|0
1650467880000|2022-04-20 15:18:00|157.73|155.33|157.92|155.52|157.92|155.52|157.73|155.33|0
1650467890000|2022-04-20 15:18:10|157.85|155.45|157.98|155.58|157.98|155.58|157.79|155.39|0
1650467900000|2022-04-20 15:18:20|158.11|155.71|158.05|155.65|158.11|155.71|158.05|155.65|0
1650467910000|2022-04-20 15:18:30|157.85|155.45|157.98|155.58|157.98|155.58|157.85|155.45|0
1650467920000|2022-04-20 15:18:40|158.05|155.65|158.3|155.9|158.3|155.9|158.05|155.65|0
1650467930000|2022-04-20 15:18:50|158.11|155.71|158.24|155.84|158.24|155.84|158.11|155.71|0
1650467940000|2022-04-20 15:19:00|158.17|155.77|158.17|155.77|158.17|155.77|158.17|155.77|0
1650467950000|2022-04-20 15:19:10|158.11|155.71|158.3|155.9|158.3|155.9|158.11|155.71|0
1650467960000|2022-04-20 15:19:20|158.37|155.97|158.24|155.84|158.37|155.97|158.24|155.84|0
1650467970000|2022-04-20 15:19:30|158.11|155.71|158.24|155.84|158.24|155.84|158.11|155.71|0
1650467980000|2022-04-20 15:19:40|158.3|155.9|158.3|155.9|158.37|155.97|158.3|155.9|0
1650467990000|2022-04-20 15:19:50|158.24|155.84|158.3|155.9|158.3|155.9|158.24|155.84|0
1650468000000|2022-04-20 15:20:00|158.37|155.97|158.43|156.03|158.43|156.03|158.3|155.9|0
1650468010000|2022-04-20 15:20:10|158.49|156.09|158.24|155.84|158.49|156.09|158.24|155.84|0
1650468020000|2022-04-20 15:20:20|158.3|155.9|158.3|155.9|158.3|155.9|158.24|155.84|0
1650468030000|2022-04-20 15:20:30|158.43|156.03|158.37|155.97|158.43|156.03|158.37|155.97|0
1650468040000|2022-04-20 15:20:40|158.3|155.9|158.24|155.84|158.3|155.9|158.24|155.84|0
1650468050000|2022-04-20 15:20:50|158.3|155.9|158.17|155.77|158.3|155.9|158.17|155.77|0
1650468060000|2022-04-20 15:21:00|158.11|155.71|158.04|155.64|158.11|155.71|157.92|155.52|0
1650468070000|2022-04-20 15:21:10|158.11|155.71|158.11|155.71|158.21|155.81|158.11|155.71|0
1650468080000|2022-04-20 15:21:20|158.17|155.77|158.37|155.97|158.37|155.97|158.17|155.77|0
1650468090000|2022-04-20 15:21:30|158.43|156.03|158.49|156.09|158.49|156.09|158.43|156.03|0
1650468100000|2022-04-20 15:21:40|158.43|156.03|158.3|155.9|158.43|156.03|158.3|155.9|0
1650468110000|2022-04-20 15:21:50|158.36|155.96|158.3|155.9|158.36|155.96|158.3|155.9|0
1650468120000|2022-04-20 15:22:00|158.24|155.84|158.3|155.9|158.3|155.9|158.21|155.81|0
1650468130000|2022-04-20 15:22:10|158.17|155.77|158.17|155.77|158.3|155.9|158.17|155.77|0
1650468140000|2022-04-20 15:22:20|158.3|155.9|158.24|155.84|158.3|155.9|158.24|155.84|0
1650468150000|2022-04-20 15:22:30|158.36|155.96|158.24|155.84|158.36|155.96|158.24|155.84|0
1650468160000|2022-04-20 15:22:40|158.3|155.9|158.3|155.9|158.33|155.93|158.24|155.84|0
1650468170000|2022-04-20 15:22:50|158.36|155.96|158.43|156.03|158.43|156.03|158.36|155.96|0
1650468180000|2022-04-20 15:23:00|158.49|156.09|158.56|156.16|158.56|156.16|158.49|156.09|0
1650468190000|2022-04-20 15:23:10|158.43|156.03|158.43|156.03|158.43|156.03|158.36|155.96|0
1650468200000|2022-04-20 15:23:20|158.49|156.09|158.49|156.09|158.56|156.16|158.49|156.09|0
1650468210000|2022-04-20 15:23:30|158.36|155.96|158.24|155.84|158.36|155.96|158.24|155.84|0
1650468220000|2022-04-20 15:23:40|158.3|155.9|158.36|155.96|158.36|155.96|158.24|155.84|0
1650468230000|2022-04-20 15:23:50|158.43|156.03|158.49|156.09|158.49|156.09|158.43|156.03|0
1650468240000|2022-04-20 15:24:00|158.43|156.03|158.3|155.9|158.43|156.03|158.3|155.9|0
1650468250000|2022-04-20 15:24:10|158.36|155.96|158.17|155.77|158.36|155.96|158.17|155.77|0
1650468260000|2022-04-20 15:24:20|158.24|155.84|158.17|155.77|158.24|155.84|158.17|155.77|0
1650468270000|2022-04-20 15:24:30|158.11|155.71|158.01|155.61|158.11|155.71|158.01|155.61|0
1650468280000|2022-04-20 15:24:40|157.98|155.58|158.17|155.77|158.17|155.77|157.98|155.58|0
1650468290000|2022-04-20 15:24:50|158.3|155.9|158.43|156.03|158.43|156.03|158.3|155.9|0
1650468300000|2022-04-20 15:25:00|158.56|156.16|158.56|156.16|158.62|156.22|158.49|156.09|0
1650468310000|2022-04-20 15:25:10|158.62|156.22|158.62|156.22|158.62|156.22|158.62|156.22|0
1650468320000|2022-04-20 15:25:20|158.49|156.09|158.3|155.9|158.49|156.09|158.3|155.9|0
1650468330000|2022-04-20 15:25:30|158.23|155.83|158.3|155.9|158.3|155.9|158.17|155.77|0
1650468340000|2022-04-20 15:25:40|158.23|155.83|158.36|155.96|158.4|156|158.23|155.83|0
1650468350000|2022-04-20 15:25:50|158.23|155.83|158.3|155.9|158.3|155.9|158.23|155.83|0
1650468360000|2022-04-20 15:26:00|158.36|155.96|158.43|156.03|158.46|156.06|158.36|155.96|0
1650468370000|2022-04-20 15:26:10|158.33|155.93|158.17|155.77|158.33|155.93|158.17|155.77|0
1650468380000|2022-04-20 15:26:20|158.04|155.64|157.95|155.55|158.04|155.64|157.95|155.55|0
1650468390000|2022-04-20 15:26:30|157.91|155.51|157.98|155.58|157.98|155.58|157.85|155.45|0
1650468400000|2022-04-20 15:26:40|157.85|155.45|158.04|155.64|158.04|155.64|157.85|155.45|0
1650468410000|2022-04-20 15:26:50|158.08|155.68|158.04|155.64|158.08|155.68|157.91|155.51|0
1650468420000|2022-04-20 15:27:00|158.23|155.83|158.11|155.71|158.23|155.83|158.11|155.71|0
1650468430000|2022-04-20 15:27:10|158.04|155.64|158.11|155.71|158.11|155.71|158.04|155.64|0
1650468440000|2022-04-20 15:27:20|158.04|155.64|158.17|155.77|158.17|155.77|158.04|155.64|0
1650468450000|2022-04-20 15:27:30|158.23|155.83|158.27|155.87|158.3|155.9|158.23|155.83|0
1650468460000|2022-04-20 15:27:40|158.23|155.83|158.36|155.96|158.36|155.96|158.23|155.83|0
1650468470000|2022-04-20 15:27:50|158.43|156.03|158.43|156.03|158.43|156.03|158.43|156.03|0
1650468480000|2022-04-20 15:28:00|158.49|156.09|158.56|156.16|158.56|156.16|158.43|156.03|0
1650468490000|2022-04-20 15:28:10|158.36|155.96|158.3|155.9|158.36|155.96|158.3|155.9|0
1650468500000|2022-04-20 15:28:20|158.36|155.96|158.23|155.83|158.36|155.96|158.23|155.83|0
1650468510000|2022-04-20 15:28:30|158.3|155.9|158.23|155.83|158.3|155.9|158.17|155.77|0
1650468520000|2022-04-20 15:28:40|158.11|155.71|157.91|155.51|158.11|155.71|157.91|155.51|0
1650468530000|2022-04-20 15:28:50|157.78|155.38|157.66|155.26|157.78|155.38|157.66|155.26|0
1650468540000|2022-04-20 15:29:00|157.72|155.32|157.66|155.26|157.72|155.32|157.59|155.19|0
1650468550000|2022-04-20 15:29:10|157.59|155.19|157.4|155|157.59|155.19|157.4|155|0
1650468560000|2022-04-20 15:29:20|157.34|154.94|157.34|154.94|157.4|155|157.34|154.94|0
1650468570000|2022-04-20 15:29:30|157.27|154.87|157.46|155.06|157.46|155.06|157.21|154.81|0
1650468580000|2022-04-20 15:29:40|157.53|155.13|157.53|155.13|157.53|155.13|157.46|155.06|0
1650468590000|2022-04-20 15:29:50|157.59|155.19|157.34|154.94|157.59|155.19|157.34|154.94|0
1650468600000|2022-04-20 15:30:00|157.4|155|157.46|155.06|157.46|155.06|157.31|154.91|0
1650468610000|2022-04-20 15:30:10|157.66|155.26|157.53|155.13|157.72|155.32|157.53|155.13|0
1650468620000|2022-04-20 15:30:20|157.59|155.19|157.53|155.13|157.59|155.19|157.53|155.13|0
1650468630000|2022-04-20 15:30:30|157.4|155|157.21|154.81|157.4|155|157.21|154.81|0
1650468640000|2022-04-20 15:30:40|157.08|154.68|157.08|154.68|157.14|154.74|157.08|154.68|0
1650468650000|2022-04-20 15:30:50|156.95|154.55|156.95|154.55|156.95|154.55|156.83|154.43|0
1650468660000|2022-04-20 15:31:00|157.02|154.62|156.95|154.55|157.08|154.68|156.95|154.55|0
1650468670000|2022-04-20 15:31:10|156.83|154.43|156.83|154.43|156.83|154.43|156.79|154.39|0
1650468680000|2022-04-20 15:31:20|156.89|154.49|157.93|155.53|157.93|155.53|156.63|154.23|0
1650468690000|2022-04-20 15:31:30|157.86|155.46|157.74|155.34|158.06|155.66|157.74|155.34|0
1650468700000|2022-04-20 15:31:40|157.67|155.27|157.67|155.27|157.8|155.4|157.67|155.27|0
1650468710000|2022-04-20 15:31:50|157.48|155.08|157.61|155.21|157.61|155.21|157.48|155.08|0
1650468720000|2022-04-20 15:32:00|157.55|155.15|157.42|155.02|157.55|155.15|157.42|155.02|0
1650468730000|2022-04-20 15:32:10|157.48|155.08|157.42|155.02|157.48|155.08|157.42|155.02|0
1650468740000|2022-04-20 15:32:20|157.48|155.08|157.29|154.89|157.61|155.21|157.29|154.89|0
1650468750000|2022-04-20 15:32:30|157.16|154.76|158.33|155.93|158.33|155.93|157.1|154.7|0
1650468760000|2022-04-20 15:32:40|158.27|155.87|159.59|157.19|159.59|157.19|158.27|155.87|0
1650468770000|2022-04-20 15:32:50|159.46|157.06|159.46|157.06|159.46|157.06|159.4|157|0
1650468780000|2022-04-20 15:33:00|159.4|157|159.53|157.13|159.53|157.13|159.34|156.94|0
1650468790000|2022-04-20 15:33:10|159.46|157.06|159.4|157|159.46|157.06|159.4|157|0
1650468800000|2022-04-20 15:33:20|159.46|157.06|159.46|157.06|159.46|157.06|159.46|157.06|0
1650468810000|2022-04-20 15:33:30|159.53|157.13|159.78|157.38|159.78|157.38|159.53|157.13|0
1650468820000|2022-04-20 15:33:40|159.85|157.45|159.78|157.38|159.85|157.45|159.72|157.32|0
1650468830000|2022-04-20 15:33:50|159.53|157.13|159.46|157.06|159.53|157.13|159.46|157.06|0
1650468840000|2022-04-20 15:34:00|159.4|157|159.72|157.32|159.72|157.32|159.4|157|0
1650468850000|2022-04-20 15:34:10|159.75|157.35|159.72|157.32|159.78|157.38|159.65|157.25|0
1650468860000|2022-04-20 15:34:20|159.65|157.25|159.85|157.45|159.85|157.45|159.65|157.25|0
1650468870000|2022-04-20 15:34:30|159.91|157.51|159.85|157.45|159.97|157.57|159.85|157.45|0
1650468880000|2022-04-20 15:34:40|159.78|157.38|159.85|157.45|159.85|157.45|159.78|157.38|0
1650468890000|2022-04-20 15:34:50|159.97|157.57|160.04|157.64|160.04|157.64|159.97|157.57|0
1650468900000|2022-04-20 15:35:00|160.1|157.7|160.1|157.7|160.1|157.7|160.1|157.7|0
1650468910000|2022-04-20 15:35:10|159.97|157.57|159.85|157.45|159.97|157.57|159.85|157.45|0
1650468920000|2022-04-20 15:35:20|159.75|157.35|159.65|157.25|159.75|157.35|159.65|157.25|0
1650468930000|2022-04-20 15:35:30|159.59|157.19|159.46|157.06|159.59|157.19|159.46|157.06|0
1650468940000|2022-04-20 15:35:40|159.53|157.13|159.65|157.25|159.65|157.25|159.53|157.13|0
1650468950000|2022-04-20 15:35:50|159.59|157.19|159.4|157|159.59|157.19|159.4|157|0
1650468960000|2022-04-20 15:36:00|159.33|156.93|159.33|156.93|159.4|157|159.33|156.93|0
1650468970000|2022-04-20 15:36:10|159.14|156.74|159.27|156.87|159.27|156.87|159.14|156.74|0
1650468980000|2022-04-20 15:36:20|159.33|156.93|159.46|157.06|159.59|157.19|159.33|156.93|0
1650468990000|2022-04-20 15:36:30|159.53|157.13|159.46|157.06|159.53|157.13|159.46|157.06|0
1650469000000|2022-04-20 15:36:40|159.53|157.13|159.33|156.93|159.53|157.13|159.33|156.93|0
1650469010000|2022-04-20 15:36:50|159.4|157|159.4|157|159.4|157|159.4|157|0
1650469020000|2022-04-20 15:37:00|159.46|157.06|159.4|157|159.53|157.13|159.4|157|0
1650469030000|2022-04-20 15:37:10|159.33|156.93|159.33|156.93|159.33|156.93|159.27|156.87|0
1650469040000|2022-04-20 15:37:20|159.4|157|159.37|156.97|159.4|157|159.33|156.93|0
1650469050000|2022-04-20 15:37:30|159.27|156.87|159.27|156.87|159.27|156.87|159.21|156.81|0
1650469060000|2022-04-20 15:37:40|159.21|156.81|159.27|156.87|159.27|156.87|159.21|156.81|0
1650469070000|2022-04-20 15:37:50|159.21|156.81|159.27|156.87|159.27|156.87|159.21|156.81|0
1650469080000|2022-04-20 15:38:00|159.21|156.81|159.08|156.68|159.21|156.81|159.08|156.68|0
1650469090000|2022-04-20 15:38:10|158.95|156.55|158.82|156.42|158.95|156.55|158.82|156.42|0
1650469100000|2022-04-20 15:38:20|158.76|156.36|158.89|156.49|158.89|156.49|158.76|156.36|0
1650469110000|2022-04-20 15:38:30|158.82|156.42|158.89|156.49|158.89|156.49|158.79|156.39|0
1650469120000|2022-04-20 15:38:40|158.82|156.42|158.7|156.3|158.82|156.42|158.7|156.3|0
1650469130000|2022-04-20 15:38:50|158.57|156.17|158.63|156.23|158.63|156.23|158.57|156.17|0
1650469140000|2022-04-20 15:39:00|158.82|156.42|159.08|156.68|159.08|156.68|158.82|156.42|0
1650469150000|2022-04-20 15:39:10|159.01|156.61|159.01|156.61|159.01|156.61|158.95|156.55|0
1650469160000|2022-04-20 15:39:20|159.08|156.68|158.92|156.52|159.08|156.68|158.92|156.52|0
1650469170000|2022-04-20 15:39:30|159.01|156.61|159.14|156.74|159.14|156.74|159.01|156.61|0
1650469180000|2022-04-20 15:39:40|159.01|156.61|159.08|156.68|159.08|156.68|159.01|156.61|0
1650469190000|2022-04-20 15:39:50|159.14|156.74|159.21|156.81|159.21|156.81|159.14|156.74|0
1650469200000|2022-04-20 15:40:00|159.27|156.87|159.33|156.93|159.4|157|159.27|156.87|0
1650469210000|2022-04-20 15:40:10|159.4|157|159.33|156.93|159.4|157|159.27|156.87|0
1650469220000|2022-04-20 15:40:20|159.27|156.87|159.17|156.77|159.27|156.87|159.17|156.77|0
1650469230000|2022-04-20 15:40:30|159.2|156.8|159.2|156.8|159.2|156.8|159.14|156.74|0
1650469240000|2022-04-20 15:40:40|159.14|156.74|159.14|156.74|159.14|156.74|159.08|156.68|0
1650469250000|2022-04-20 15:40:50|159.27|156.87|159.14|156.74|159.27|156.87|159.14|156.74|0
1650469260000|2022-04-20 15:41:00|159.08|156.68|159.14|156.74|159.14|156.74|159.01|156.61|0
1650469270000|2022-04-20 15:41:10|159.08|156.68|158.95|156.55|159.08|156.68|158.95|156.55|0
1650469280000|2022-04-20 15:41:20|158.89|156.49|159.08|156.68|159.08|156.68|158.89|156.49|0
1650469290000|2022-04-20 15:41:30|159.14|156.74|158.95|156.55|159.14|156.74|158.89|156.49|0
1650469300000|2022-04-20 15:41:40|159.01|156.61|158.82|156.42|159.01|156.61|158.82|156.42|0
1650469310000|2022-04-20 15:41:50|158.89|156.49|158.69|156.29|158.89|156.49|158.69|156.29|0
1650469320000|2022-04-20 15:42:00|158.76|156.36|158.5|156.1|158.76|156.36|158.5|156.1|0
1650469330000|2022-04-20 15:42:10|158.38|155.98|158.38|155.98|158.44|156.04|158.38|155.98|0
1650469340000|2022-04-20 15:42:20|158.31|155.91|158.31|155.91|158.38|155.98|158.31|155.91|0
1650469350000|2022-04-20 15:42:30|158.44|156.04|158.5|156.1|158.5|156.1|158.38|155.98|0
1650469360000|2022-04-20 15:42:40|158.44|156.04|158.44|156.04|158.5|156.1|158.31|155.91|0
1650469370000|2022-04-20 15:42:50|158.5|156.1|158.57|156.17|158.57|156.17|158.5|156.1|0
1650469380000|2022-04-20 15:43:00|158.5|156.1|158.63|156.23|158.63|156.23|158.44|156.04|0
1650469390000|2022-04-20 15:43:10|158.5|156.1|158.5|156.1|158.57|156.17|158.5|156.1|0
1650469400000|2022-04-20 15:43:20|158.44|156.04|158.5|156.1|158.5|156.1|158.38|155.98|0
1650469410000|2022-04-20 15:43:30|158.44|156.04|158.38|155.98|158.44|156.04|158.31|155.91|0
1650469420000|2022-04-20 15:43:40|158.31|155.91|158.31|155.91|158.31|155.91|158.25|155.85|0
1650469430000|2022-04-20 15:43:50|158.19|155.79|158.31|155.91|158.31|155.91|158.19|155.79|0
1650469440000|2022-04-20 15:44:00|158.25|155.85|158.38|155.98|158.38|155.98|158.25|155.85|0
1650469450000|2022-04-20 15:44:10|158.5|156.1|158.38|155.98|158.5|156.1|158.38|155.98|0
1650469460000|2022-04-20 15:44:20|158.44|156.04|158.38|155.98|158.44|156.04|158.38|155.98|0
1650469470000|2022-04-20 15:44:30|158.44|156.04|158.57|156.17|158.57|156.17|158.44|156.04|0
1650469480000|2022-04-20 15:44:40|158.5|156.1|158.44|156.04|158.5|156.1|158.44|156.04|0
1650469490000|2022-04-20 15:44:50|158.38|155.98|158.31|155.91|158.38|155.98|158.31|155.91|0
1650469500000|2022-04-20 15:45:00|158.38|155.98|158.19|155.79|158.38|155.98|158.12|155.72|0
1650469510000|2022-04-20 15:45:10|158.12|155.72|158.25|155.85|158.25|155.85|158.12|155.72|0
1650469520000|2022-04-20 15:45:20|158.12|155.72|158|155.6|158.12|155.72|157.81|155.41|0
1650469530000|2022-04-20 15:45:30|158.12|155.72|158.06|155.66|158.12|155.72|158.06|155.66|0
1650469540000|2022-04-20 15:45:40|158.31|155.91|158.25|155.85|158.31|155.91|158.25|155.85|0
1650469550000|2022-04-20 15:45:50|158.31|155.91|158.44|156.04|158.44|156.04|158.31|155.91|0
1650469560000|2022-04-20 15:46:00|158.5|156.1|158.5|156.1|158.5|156.1|158.5|156.1|0
1650469570000|2022-04-20 15:46:10|158.57|156.17|158.57|156.17|158.57|156.17|158.5|156.1|0
1650469580000|2022-04-20 15:46:20|158.66|156.26|158.63|156.23|158.69|156.29|158.63|156.23|0
1650469590000|2022-04-20 15:46:30|158.69|156.29|158.76|156.36|158.76|156.36|158.63|156.23|0
1650469600000|2022-04-20 15:46:40|158.69|156.29|158.44|156.04|158.69|156.29|158.44|156.04|0
1650469610000|2022-04-20 15:46:50|158.5|156.1|158.63|156.23|158.63|156.23|158.5|156.1|0
1650469620000|2022-04-20 15:47:00|158.69|156.29|158.69|156.29|158.69|156.29|158.63|156.23|0
1650469630000|2022-04-20 15:47:10|158.76|156.36|158.69|156.29|158.76|156.36|158.69|156.29|0
1650469640000|2022-04-20 15:47:20|158.76|156.36|158.95|156.55|158.95|156.55|158.69|156.29|0
1650469650000|2022-04-20 15:47:30|158.88|156.48|159.01|156.61|159.01|156.61|158.88|156.48|0
1650469660000|2022-04-20 15:47:40|159.2|156.8|159.01|156.61|159.2|156.8|159.01|156.61|0
1650469670000|2022-04-20 15:47:50|159.07|156.67|159.01|156.61|159.07|156.67|158.95|156.55|0
1650469680000|2022-04-20 15:48:00|158.95|156.55|159.07|156.67|159.07|156.67|158.95|156.55|0
1650469690000|2022-04-20 15:48:10|159.14|156.74|158.95|156.55|159.14|156.74|158.95|156.55|0
1650469700000|2022-04-20 15:48:20|159.14|156.74|159.2|156.8|159.2|156.8|159.14|156.74|0
1650469710000|2022-04-20 15:48:30|159.27|156.87|159.3|156.9|159.33|156.93|159.27|156.87|0
1650469720000|2022-04-20 15:48:40|159.33|156.93|159.39|156.99|159.39|156.99|159.27|156.87|0
1650469730000|2022-04-20 15:48:50|159.46|157.06|159.43|157.03|159.46|157.06|159.39|156.99|0
1650469740000|2022-04-20 15:49:00|159.26|156.86|159.33|156.93|159.33|156.93|159.26|156.86|0
1650469750000|2022-04-20 15:49:10|159.39|156.99|159.33|156.93|159.39|156.99|159.33|156.93|0
1650469760000|2022-04-20 15:49:20|159.52|157.12|159.39|156.99|159.52|157.12|159.39|156.99|0
1650469770000|2022-04-20 15:49:30|159.33|156.93|159.26|156.86|159.33|156.93|159.26|156.86|0
1650469780000|2022-04-20 15:49:40|159.2|156.8|159.2|156.8|159.26|156.86|159.2|156.8|0
1650469790000|2022-04-20 15:49:50|159.26|156.86|159.39|156.99|159.39|156.99|159.26|156.86|0
1650469800000|2022-04-20 15:50:00|159.33|156.93|159.33|156.93|159.33|156.93|159.2|156.8|0
1650469810000|2022-04-20 15:50:10|159.26|156.86|159.26|156.86|159.26|156.86|159.2|156.8|0
1650469820000|2022-04-20 15:50:20|159.23|156.83|159.33|156.93|159.33|156.93|159.23|156.83|0
1650469830000|2022-04-20 15:50:30|159.39|156.99|159.39|156.99|159.39|156.99|159.33|156.93|0
1650469840000|2022-04-20 15:50:40|159.33|156.93|159.26|156.86|159.46|157.06|159.26|156.86|0
1650469850000|2022-04-20 15:50:50|159.33|156.93|159.39|156.99|159.39|156.99|159.33|156.93|0
1650469860000|2022-04-20 15:51:00|159.46|157.06|159.46|157.06|159.49|157.09|159.46|157.06|0
1650469870000|2022-04-20 15:51:10|159.33|156.93|159.39|156.99|159.39|156.99|159.26|156.86|0
1650469880000|2022-04-20 15:51:20|159.42|157.02|159.46|157.06|159.46|157.06|159.39|156.99|0
1650469890000|2022-04-20 15:51:30|159.42|157.02|159.2|156.8|159.42|157.02|159.2|156.8|0
1650469900000|2022-04-20 15:51:40|159.26|156.86|159.39|156.99|159.39|156.99|159.26|156.86|0
1650469910000|2022-04-20 15:51:50|159.33|156.93|159.52|157.12|159.52|157.12|159.33|156.93|0
1650469920000|2022-04-20 15:52:00|159.58|157.18|159.58|157.18|159.65|157.25|159.58|157.18|0
1650469930000|2022-04-20 15:52:10|159.71|157.31|159.52|157.12|159.71|157.31|159.52|157.12|0
1650469940000|2022-04-20 15:52:20|159.58|157.18|159.71|157.31|159.71|157.31|159.58|157.18|0
1650469950000|2022-04-20 15:52:30|159.77|157.37|159.84|157.44|159.84|157.44|159.77|157.37|0
1650469960000|2022-04-20 15:52:40|159.97|157.57|159.97|157.57|159.97|157.57|159.84|157.44|0
1650469970000|2022-04-20 15:52:50|160.03|157.63|160.16|157.76|160.16|157.76|159.97|157.57|0
1650469980000|2022-04-20 15:53:00|160.61|158.21|160.48|158.08|160.61|158.21|160.48|158.08|0
1650469990000|2022-04-20 15:53:10|160.41|158.01|160.61|158.21|160.61|158.21|160.41|158.01|0
1650470000000|2022-04-20 15:53:20|160.64|158.24|160.54|158.14|160.64|158.24|160.54|158.14|0
1650470010000|2022-04-20 15:53:30|160.67|158.27|160.48|158.08|160.67|158.27|160.48|158.08|0
1650470020000|2022-04-20 15:53:40|160.54|158.14|160.61|158.21|160.61|158.21|160.54|158.14|0
1650470030000|2022-04-20 15:53:50|160.48|158.08|160.29|157.89|160.48|158.08|160.29|157.89|0
1650470040000|2022-04-20 15:54:00|159.97|157.57|159.97|157.57|160.03|157.63|159.9|157.5|0
1650470050000|2022-04-20 15:54:10|159.9|157.5|160.03|157.63|160.03|157.63|159.9|157.5|0
1650470060000|2022-04-20 15:54:20|159.97|157.57|159.9|157.5|159.97|157.57|159.84|157.44|0
1650470070000|2022-04-20 15:54:30|159.84|157.44|159.97|157.57|159.97|157.57|159.84|157.44|0
1650470080000|2022-04-20 15:54:40|160.03|157.63|160.03|157.63|160.09|157.69|160.03|157.63|0
1650470090000|2022-04-20 15:54:50|160.09|157.69|160.09|157.69|160.09|157.69|160.03|157.63|0
1650470100000|2022-04-20 15:55:00|160.22|157.82|160.09|157.69|160.22|157.82|160.03|157.63|0
1650470110000|2022-04-20 15:55:10|159.97|157.57|159.9|157.5|159.97|157.57|159.9|157.5|0
1650470120000|2022-04-20 15:55:20|159.84|157.44|159.84|157.44|159.9|157.5|159.84|157.44|0
1650470130000|2022-04-20 15:55:30|159.9|157.5|159.58|157.18|159.9|157.5|159.58|157.18|0
1650470140000|2022-04-20 15:55:40|159.65|157.25|159.65|157.25|159.65|157.25|159.58|157.18|0
1650470150000|2022-04-20 15:55:50|159.77|157.37|159.84|157.44|159.84|157.44|159.77|157.37|0
1650470160000|2022-04-20 15:56:00|159.77|157.37|159.77|157.37|159.84|157.44|159.77|157.37|0
1650470170000|2022-04-20 15:56:10|159.64|157.24|159.45|157.05|159.64|157.24|159.45|157.05|0
1650470180000|2022-04-20 15:56:20|159.33|156.93|159.33|156.93|159.39|156.99|159.33|156.93|0
1650470190000|2022-04-20 15:56:30|159.26|156.86|159.26|156.86|159.26|156.86|159.26|156.86|0
1650470200000|2022-04-20 15:56:40|159.33|156.93|159.01|156.61|159.33|156.93|159.01|156.61|0
1650470210000|2022-04-20 15:56:50|158.94|156.54|158.82|156.42|158.94|156.54|158.82|156.42|0
1650470220000|2022-04-20 15:57:00|158.88|156.48|158.94|156.54|159.01|156.61|158.88|156.48|0
1650470230000|2022-04-20 15:57:10|158.88|156.48|158.94|156.54|158.94|156.54|158.88|156.48|0
1650470240000|2022-04-20 15:57:20|158.91|156.51|159.07|156.67|159.07|156.67|158.91|156.51|0
1650470250000|2022-04-20 15:57:30|159.13|156.73|159.13|156.73|159.13|156.73|159.1|156.7|0
1650470260000|2022-04-20 15:57:40|159.07|156.67|159.07|156.67|159.07|156.67|159.01|156.61|0
1650470270000|2022-04-20 15:57:50|159.13|156.73|159.26|156.86|159.26|156.86|159.13|156.73|0
1650470280000|2022-04-20 15:58:00|159.2|156.8|159.26|156.86|159.26|156.86|159.13|156.73|0
1650470290000|2022-04-20 15:58:10|159.32|156.92|159.39|156.99|159.45|157.05|159.32|156.92|0
1650470300000|2022-04-20 15:58:20|159.26|156.86|159.26|156.86|159.32|156.92|159.2|156.8|0
1650470310000|2022-04-20 15:58:30|159.01|156.61|158.94|156.54|159.01|156.61|158.91|156.51|0
1650470320000|2022-04-20 15:58:40|159.01|156.61|159.13|156.73|159.13|156.73|159.01|156.61|0
1650470330000|2022-04-20 15:58:50|159.2|156.8|159.26|156.86|159.32|156.92|159.2|156.8|0
1650470340000|2022-04-20 15:59:00|159.2|156.8|159.2|156.8|159.26|156.86|159.2|156.8|0
1650470350000|2022-04-20 15:59:10|159.13|156.73|159.26|156.86|159.26|156.86|159.13|156.73|0
1650470360000|2022-04-20 15:59:20|159.32|156.92|159.26|156.86|159.32|156.92|159.2|156.8|0
1650470370000|2022-04-20 15:59:30|159.13|156.73|159.13|156.73|159.13|156.73|159.1|156.7|0
1650470380000|2022-04-20 15:59:40|159.07|156.67|159.07|156.67|159.07|156.67|159.01|156.61|0
1650470390000|2022-04-20 15:59:50|159.13|156.73|159.13|156.73|159.13|156.73|159.13|156.73|0
1650470400000|2022-04-20 16:00:00|158.94|156.54|159.07|156.67|159.07|156.67|158.94|156.54|0
1650470410000|2022-04-20 16:00:10|158.94|156.54|159.01|156.61|159.1|156.7|158.94|156.54|0
1650470420000|2022-04-20 16:00:20|158.94|156.54|159.01|156.61|159.01|156.61|158.88|156.48|0
1650470430000|2022-04-20 16:00:30|159.07|156.67|158.94|156.54|159.07|156.67|158.94|156.54|0
1650470440000|2022-04-20 16:00:40|158.88|156.48|158.91|156.51|158.91|156.51|158.88|156.48|0
1650470450000|2022-04-20 16:00:50|158.88|156.48|159|156.6|159|156.6|158.85|156.45|0
1650470460000|2022-04-20 16:01:00|159.07|156.67|159.2|156.8|159.2|156.8|159.07|156.67|0
1650470470000|2022-04-20 16:01:10|159.26|156.86|159.26|156.86|159.26|156.86|159.2|156.8|0
1650470480000|2022-04-20 16:01:20|159.1|156.7|159.2|156.8|159.2|156.8|159.1|156.7|0
1650470490000|2022-04-20 16:01:30|159.13|156.73|159|156.6|159.2|156.8|159|156.6|0
1650470500000|2022-04-20 16:01:40|158.88|156.48|158.94|156.54|158.94|156.54|158.75|156.35|0
1650470510000|2022-04-20 16:01:50|158.88|156.48|158.81|156.41|158.88|156.48|158.81|156.41|0
1650470520000|2022-04-20 16:02:00|158.94|156.54|159.07|156.67|159.07|156.67|158.94|156.54|0
1650470530000|2022-04-20 16:02:10|159|156.6|158.94|156.54|159|156.6|158.88|156.48|0
1650470540000|2022-04-20 16:02:20|158.88|156.48|158.94|156.54|158.94|156.54|158.88|156.48|0
1650470550000|2022-04-20 16:02:30|159.07|156.67|159.1|156.7|159.13|156.73|159.07|156.67|0
1650470560000|2022-04-20 16:02:40|158.94|156.54|159.1|156.7|159.1|156.7|158.94|156.54|0
1650470570000|2022-04-20 16:02:50|159.07|156.67|159|156.6|159.07|156.67|159|156.6|0
1650470580000|2022-04-20 16:03:00|158.97|156.57|159.07|156.67|159.07|156.67|158.94|156.54|0
1650470590000|2022-04-20 16:03:10|159.2|156.8|159.26|156.86|159.26|156.86|159.2|156.8|0
1650470600000|2022-04-20 16:03:20|159.2|156.8|158.94|156.54|159.26|156.86|158.94|156.54|0
1650470610000|2022-04-20 16:03:30|158.88|156.48|158.88|156.48|158.94|156.54|158.75|156.35|0
1650470620000|2022-04-20 16:03:40|158.94|156.54|158.94|156.54|159|156.6|158.94|156.54|0
1650470630000|2022-04-20 16:03:50|158.88|156.48|159|156.6|159|156.6|158.88|156.48|0
1650470640000|2022-04-20 16:04:00|159.07|156.67|159.13|156.73|159.13|156.73|159.07|156.67|0
1650470650000|2022-04-20 16:04:10|159.07|156.67|159.07|156.67|159.07|156.67|159.07|156.67|0
1650470660000|2022-04-20 16:04:20|159.13|156.73|159.13|156.73|159.13|156.73|159.1|156.7|0
1650470670000|2022-04-20 16:04:30|159.19|156.79|159.19|156.79|159.26|156.86|159.19|156.79|0
1650470680000|2022-04-20 16:04:40|159.07|156.67|158.81|156.41|159.07|156.67|158.81|156.41|0
1650470690000|2022-04-20 16:04:50|158.94|156.54|158.88|156.48|159|156.6|158.88|156.48|0
1650470700000|2022-04-20 16:05:00|158.81|156.41|158.88|156.48|158.88|156.48|158.81|156.41|0
1650470710000|2022-04-20 16:05:10|158.81|156.41|158.75|156.35|158.81|156.41|158.62|156.22|0
1650470720000|2022-04-20 16:05:20|158.88|156.48|158.68|156.28|158.88|156.48|158.68|156.28|0
1650470730000|2022-04-20 16:05:30|158.62|156.22|158.49|156.09|158.62|156.22|158.49|156.09|0
1650470740000|2022-04-20 16:05:40|158.43|156.03|158.49|156.09|158.56|156.16|158.43|156.03|0
1650470750000|2022-04-20 16:05:50|158.62|156.22|158.56|156.16|158.62|156.22|158.56|156.16|0
1650470760000|2022-04-20 16:06:00|158.53|156.13|158.43|156.03|158.53|156.13|158.43|156.03|0
1650470770000|2022-04-20 16:06:10|158.56|156.16|158.43|156.03|158.56|156.16|158.43|156.03|0
1650470780000|2022-04-20 16:06:20|158.56|156.16|158.62|156.22|158.68|156.28|158.56|156.16|0
1650470790000|2022-04-20 16:06:30|158.68|156.28|158.56|156.16|158.68|156.28|158.56|156.16|0
1650470800000|2022-04-20 16:06:40|158.62|156.22|158.49|156.09|158.62|156.22|158.49|156.09|0
1650470810000|2022-04-20 16:06:50|158.56|156.16|158.62|156.22|158.65|156.25|158.56|156.16|0
1650470820000|2022-04-20 16:07:00|158.68|156.28|158.87|156.47|158.87|156.47|158.68|156.28|0
1650470830000|2022-04-20 16:07:10|158.94|156.54|158.87|156.47|158.94|156.54|158.87|156.47|0
1650470840000|2022-04-20 16:07:20|158.81|156.41|159.07|156.67|159.13|156.73|158.81|156.41|0
1650470850000|2022-04-20 16:07:30|159|156.6|159.13|156.73|159.13|156.73|159|156.6|0
1650470860000|2022-04-20 16:07:40|159.19|156.79|159.26|156.86|159.26|156.86|159.19|156.79|0
1650470870000|2022-04-20 16:07:50|159.19|156.79|159.32|156.92|159.32|156.92|159.19|156.79|0
1650470880000|2022-04-20 16:08:00|159.26|156.86|159.26|156.86|159.32|156.92|159.26|156.86|0
1650470890000|2022-04-20 16:08:10|159.38|156.98|159.45|157.05|159.58|157.18|159.38|156.98|0
1650470900000|2022-04-20 16:08:20|159.51|157.11|159.58|157.18|159.58|157.18|159.51|157.11|0
1650470910000|2022-04-20 16:08:30|159.51|157.11|159.7|157.3|159.7|157.3|159.45|157.05|0
1650470920000|2022-04-20 16:08:40|159.58|157.18|159.77|157.37|159.77|157.37|159.58|157.18|0
1650470930000|2022-04-20 16:08:50|159.9|157.5|160.47|158.07|160.47|158.07|159.9|157.5|0
1650470940000|2022-04-20 16:09:00|160.6|158.2|160.66|158.26|160.66|158.26|160.6|158.2|0
1650470950000|2022-04-20 16:09:10|160.73|158.33|160.6|158.2|160.79|158.39|160.6|158.2|0
1650470960000|2022-04-20 16:09:20|160.54|158.14|160.54|158.14|160.54|158.14|160.47|158.07|0
1650470970000|2022-04-20 16:09:30|160.6|158.2|160.41|158.01|160.6|158.2|160.41|158.01|0
1650470980000|2022-04-20 16:09:40|160.22|157.82|160.22|157.82|160.22|157.82|160.15|157.75|0
1650470990000|2022-04-20 16:09:50|160.15|157.75|160.12|157.72|160.22|157.82|160.12|157.72|0
1650471000000|2022-04-20 16:10:00|160.09|157.69|160.15|157.75|160.15|157.75|160.09|157.69|0
1650471010000|2022-04-20 16:10:10|160.22|157.82|160.54|158.14|160.54|158.14|160.22|157.82|0
1650471020000|2022-04-20 16:10:20|160.47|158.07|160.66|158.26|160.66|158.26|160.47|158.07|0
1650471030000|2022-04-20 16:10:30|160.73|158.33|160.73|158.33|160.86|158.46|160.73|158.33|0
1650471040000|2022-04-20 16:10:40|160.47|158.07|160.6|158.2|160.6|158.2|160.47|158.07|0
1650471050000|2022-04-20 16:10:50|160.66|158.26|160.6|158.2|160.66|158.26|160.6|158.2|0
1650471060000|2022-04-20 16:11:00|161.11|158.71|161.05|158.65|161.11|158.71|160.99|158.59|0
1650471070000|2022-04-20 16:11:10|160.99|158.59|161.11|158.71|161.11|158.71|160.99|158.59|0
1650471080000|2022-04-20 16:11:20|161.05|158.65|161.31|158.91|161.31|158.91|161.05|158.65|0
1650471090000|2022-04-20 16:11:30|161.34|158.94|161.18|158.78|161.34|158.94|161.18|158.78|0
1650471100000|2022-04-20 16:11:40|161.11|158.71|161.11|158.71|161.18|158.78|161.11|158.71|0
1650471110000|2022-04-20 16:11:50|161.18|158.78|161.24|158.84|161.24|158.84|161.18|158.78|0
1650471120000|2022-04-20 16:12:00|161.31|158.91|161.24|158.84|161.31|158.91|161.24|158.84|0
1650471130000|2022-04-20 16:12:10|161.31|158.91|161.31|158.91|161.31|158.91|161.24|158.84|0
1650471140000|2022-04-20 16:12:20|161.5|159.1|161.63|159.23|161.63|159.23|161.44|159.04|0
1650471150000|2022-04-20 16:12:30|161.57|159.17|161.57|159.17|161.63|159.23|161.57|159.17|0
1650471160000|2022-04-20 16:12:40|161.5|159.1|161.57|159.17|161.57|159.17|161.5|159.1|0
1650471170000|2022-04-20 16:12:50|161.44|159.04|161.57|159.17|161.57|159.17|161.44|159.04|0
1650471180000|2022-04-20 16:13:00|161.63|159.23|161.56|159.16|161.63|159.23|161.56|159.16|0
1650471190000|2022-04-20 16:13:10|161.63|159.23|161.76|159.36|161.76|159.36|161.63|159.23|0
1650471200000|2022-04-20 16:13:20|161.82|159.42|161.89|159.49|161.89|159.49|161.69|159.29|0
1650471210000|2022-04-20 16:13:30|161.82|159.42|161.82|159.42|161.82|159.42|161.82|159.42|0
1650471220000|2022-04-20 16:13:40|161.76|159.36|161.63|159.23|161.82|159.42|161.63|159.23|0
1650471230000|2022-04-20 16:13:50|161.56|159.16|161.37|158.97|161.56|159.16|161.37|158.97|0
1650471240000|2022-04-20 16:14:00|161.5|159.1|161.37|158.97|161.5|159.1|161.37|158.97|0
1650471250000|2022-04-20 16:14:10|161.34|158.94|161.5|159.1|161.5|159.1|161.34|158.94|0
1650471260000|2022-04-20 16:14:20|161.37|158.97|161.24|158.84|161.37|158.97|161.24|158.84|0
1650471270000|2022-04-20 16:14:30|161.37|158.97|161.44|159.04|161.44|159.04|161.37|158.97|0
1650471280000|2022-04-20 16:14:40|161.37|158.97|161.44|159.04|161.44|159.04|161.37|158.97|0
1650471290000|2022-04-20 16:14:50|161.37|158.97|161.56|159.16|161.56|159.16|161.37|158.97|0
1650471300000|2022-04-20 16:15:00|161.37|158.97|161.63|159.23|161.63|159.23|161.37|158.97|0
1650471310000|2022-04-20 16:15:10|161.5|159.1|161.63|159.23|161.69|159.29|161.5|159.1|0
1650471320000|2022-04-20 16:15:20|161.56|159.16|161.76|159.36|161.76|159.36|161.56|159.16|0
1650471330000|2022-04-20 16:15:30|161.69|159.29|161.69|159.29|161.76|159.36|161.69|159.29|0
1650471340000|2022-04-20 16:15:40|161.76|159.36|161.63|159.23|161.76|159.36|161.63|159.23|0
1650471350000|2022-04-20 16:15:50|161.69|159.29|161.69|159.29|161.69|159.29|161.69|159.29|0
1650471360000|2022-04-20 16:16:00|161.63|159.23|161.5|159.1|161.63|159.23|161.5|159.1|0
1650471370000|2022-04-20 16:16:10|161.37|158.97|161.31|158.91|161.37|158.97|161.31|158.91|0
1650471380000|2022-04-20 16:16:20|161.37|158.97|161.47|159.07|161.47|159.07|161.37|158.97|0
1650471390000|2022-04-20 16:16:30|161.5|159.1|161.56|159.16|161.56|159.16|161.5|159.1|0
1650471400000|2022-04-20 16:16:40|161.6|159.2|161.69|159.29|161.69|159.29|161.6|159.2|0
1650471410000|2022-04-20 16:16:50|161.76|159.36|161.69|159.29|161.76|159.36|161.69|159.29|0
1650471420000|2022-04-20 16:17:00|161.76|159.36|161.79|159.39|161.79|159.39|161.76|159.36|0
1650471430000|2022-04-20 16:17:10|161.76|159.36|161.76|159.36|161.76|159.36|161.69|159.29|0
1650471440000|2022-04-20 16:17:20|161.69|159.29|161.76|159.36|161.82|159.42|161.69|159.29|0
1650471450000|2022-04-20 16:17:30|161.69|159.29|161.63|159.23|161.69|159.29|161.63|159.23|0
1650471460000|2022-04-20 16:17:40|161.69|159.29|161.63|159.23|161.76|159.36|161.63|159.23|0
1650471470000|2022-04-20 16:17:50|161.43|159.03|161.37|158.97|161.43|159.03|161.37|158.97|0
1650471480000|2022-04-20 16:18:00|161.3|158.9|161.37|158.97|161.43|159.03|161.3|158.9|0
1650471490000|2022-04-20 16:18:10|161.43|159.03|161.24|158.84|161.43|159.03|161.24|158.84|0
1650471500000|2022-04-20 16:18:20|161.37|158.97|161.37|158.97|161.37|158.97|161.3|158.9|0
1650471510000|2022-04-20 16:18:30|161.43|159.03|161.3|158.9|161.43|159.03|161.3|158.9|0
1650471520000|2022-04-20 16:18:40|161.24|158.84|161.18|158.78|161.24|158.84|161.18|158.78|0
1650471530000|2022-04-20 16:18:50|161.11|158.71|161.11|158.71|161.18|158.78|161.11|158.71|0
1650471540000|2022-04-20 16:19:00|161.18|158.78|161.14|158.74|161.18|158.78|160.92|158.52|0
1650471550000|2022-04-20 16:19:10|161.05|158.65|160.98|158.58|161.05|158.65|160.98|158.58|0
1650471560000|2022-04-20 16:19:20|160.92|158.52|160.92|158.52|160.98|158.58|160.92|158.52|0
1650471570000|2022-04-20 16:19:30|160.85|158.45|160.92|158.52|160.92|158.52|160.85|158.45|0
1650471580000|2022-04-20 16:19:40|160.98|158.58|161.11|158.71|161.11|158.71|160.98|158.58|0
1650471590000|2022-04-20 16:19:50|161.18|158.78|161.17|158.77|161.18|158.78|161.11|158.71|0
1650471600000|2022-04-20 16:20:00|161.24|158.84|161.3|158.9|161.3|158.9|161.24|158.84|0
1650471610000|2022-04-20 16:20:10|161.37|158.97|161.27|158.87|161.37|158.97|161.24|158.84|0
1650471620000|2022-04-20 16:20:20|161.37|158.97|161.17|158.77|161.37|158.97|161.17|158.77|0
1650471630000|2022-04-20 16:20:30|161.24|158.84|161.24|158.84|161.3|158.9|161.24|158.84|0
1650471640000|2022-04-20 16:20:40|161.3|158.9|161.37|158.97|161.37|158.97|161.3|158.9|0
1650471650000|2022-04-20 16:20:50|161.43|159.03|161.5|159.1|161.5|159.1|161.43|159.03|0
1650471660000|2022-04-20 16:21:00|161.47|159.07|161.43|159.03|161.47|159.07|161.24|158.84|0
1650471670000|2022-04-20 16:21:10|161.5|159.1|161.43|159.03|161.5|159.1|161.37|158.97|0
1650471680000|2022-04-20 16:21:20|161.37|158.97|161.43|159.03|161.43|159.03|161.3|158.9|0
1650471690000|2022-04-20 16:21:30|161.37|158.97|161.5|159.1|161.5|159.1|161.37|158.97|0
1650471700000|2022-04-20 16:21:40|161.43|159.03|161.69|159.29|161.69|159.29|161.43|159.03|0
1650471710000|2022-04-20 16:21:50|161.63|159.23|161.75|159.35|161.75|159.35|161.63|159.23|0
1650471720000|2022-04-20 16:22:00|161.69|159.29|161.69|159.29|161.72|159.32|161.69|159.29|0
1650471730000|2022-04-20 16:22:10|161.63|159.23|161.69|159.29|161.72|159.32|161.63|159.23|0
1650471740000|2022-04-20 16:22:20|161.63|159.23|161.5|159.1|161.63|159.23|161.5|159.1|0
1650471750000|2022-04-20 16:22:30|161.43|159.03|161.24|158.84|161.43|159.03|161.24|158.84|0
1650471760000|2022-04-20 16:22:40|161.3|158.9|161.17|158.77|161.37|158.97|161.17|158.77|0
1650471770000|2022-04-20 16:22:50|161.11|158.71|161.11|158.71|161.11|158.71|161.04|158.64|0
1650471780000|2022-04-20 16:23:00|161.17|158.77|161.27|158.87|161.27|158.87|161.17|158.77|0
1650471790000|2022-04-20 16:23:10|161.37|158.97|161.24|158.84|161.37|158.97|161.24|158.84|0
1650471800000|2022-04-20 16:23:20|161.3|158.9|161.43|159.03|161.43|159.03|161.3|158.9|0
1650471810000|2022-04-20 16:23:30|161.56|159.16|161.5|159.1|161.56|159.16|161.5|159.1|0
1650471820000|2022-04-20 16:23:40|161.56|159.16|161.62|159.22|161.72|159.32|161.56|159.16|0
1650471830000|2022-04-20 16:23:50|161.69|159.29|161.69|159.29|161.79|159.39|161.69|159.29|0
1650471840000|2022-04-20 16:24:00|161.82|159.42|161.82|159.42|161.82|159.42|161.79|159.39|0
1650471850000|2022-04-20 16:24:10|161.75|159.35|161.88|159.48|161.88|159.48|161.75|159.35|0
1650471860000|2022-04-20 16:24:20|161.82|159.42|161.75|159.35|161.88|159.48|161.69|159.29|0
1650471870000|2022-04-20 16:24:30|161.88|159.48|161.69|159.29|161.88|159.48|161.69|159.29|0
1650471880000|2022-04-20 16:24:40|161.75|159.35|161.59|159.19|161.75|159.35|161.59|159.19|0
1650471890000|2022-04-20 16:24:50|161.62|159.22|161.56|159.16|161.62|159.22|161.56|159.16|0
1650471900000|2022-04-20 16:25:00|161.46|159.06|161.62|159.22|161.62|159.22|161.46|159.06|0
1650471910000|2022-04-20 16:25:10|161.75|159.35|161.69|159.29|161.75|159.35|161.62|159.22|0
1650471920000|2022-04-20 16:25:20|161.62|159.22|161.72|159.32|161.72|159.32|161.62|159.22|0
1650471930000|2022-04-20 16:25:30|161.75|159.35|161.75|159.35|161.75|159.35|161.72|159.32|0
1650471940000|2022-04-20 16:25:40|161.72|159.32|161.56|159.16|161.72|159.32|161.56|159.16|0
1650471950000|2022-04-20 16:25:50|161.53|159.13|161.56|159.16|161.56|159.16|161.53|159.13|0
1650471960000|2022-04-20 16:26:00|161.49|159.09|161.43|159.03|161.49|159.09|161.43|159.03|0
1650471970000|2022-04-20 16:26:10|161.49|159.09|161.49|159.09|161.56|159.16|161.49|159.09|0
1650471980000|2022-04-20 16:26:20|161.56|159.16|161.49|159.09|161.56|159.16|161.49|159.09|0
1650471990000|2022-04-20 16:26:30|161.62|159.22|161.69|159.29|161.69|159.29|161.62|159.22|0
1650472000000|2022-04-20 16:26:40|161.62|159.22|161.56|159.16|161.62|159.22|161.56|159.16|0
1650472010000|2022-04-20 16:26:50|161.62|159.22|161.69|159.29|161.69|159.29|161.56|159.16|0
1650472020000|2022-04-20 16:27:00|161.75|159.35|161.62|159.22|161.75|159.35|161.62|159.22|0
1650472030000|2022-04-20 16:27:10|161.56|159.16|161.69|159.29|161.69|159.29|161.56|159.16|0
1650472040000|2022-04-20 16:27:20|161.62|159.22|161.62|159.22|161.62|159.22|161.62|159.22|0
1650472050000|2022-04-20 16:27:30|161.69|159.29|161.75|159.35|161.75|159.35|161.69|159.29|0
1650472060000|2022-04-20 16:27:40|161.82|159.42|161.88|159.48|161.88|159.48|161.82|159.42|0
1650472070000|2022-04-20 16:27:50|161.75|159.35|161.88|159.48|161.88|159.48|161.75|159.35|0
1650472080000|2022-04-20 16:28:00|162.14|159.74|162.14|159.74|162.14|159.74|162.14|159.74|0
1650472090000|2022-04-20 16:28:10|162.21|159.81|162.08|159.68|162.27|159.87|162.08|159.68|0
1650472100000|2022-04-20 16:28:20|161.95|159.55|161.95|159.55|162.01|159.61|161.95|159.55|0
1650472110000|2022-04-20 16:28:30|162.08|159.68|162.08|159.68|162.08|159.68|162.08|159.68|0
1650472120000|2022-04-20 16:28:40|162.01|159.61|161.62|159.22|162.01|159.61|161.62|159.22|0
1650472130000|2022-04-20 16:28:50|161.69|159.29|161.49|159.09|161.69|159.29|161.49|159.09|0
1650472140000|2022-04-20 16:29:00|161.62|159.22|161.69|159.29|161.69|159.29|161.56|159.16|0
1650472150000|2022-04-20 16:29:10|161.62|159.22|161.69|159.29|161.75|159.35|161.62|159.22|0
1650472160000|2022-04-20 16:29:20|161.75|159.35|161.69|159.29|161.75|159.35|161.62|159.22|0
1650472170000|2022-04-20 16:29:30|161.56|159.16|161.56|159.16|161.62|159.22|161.56|159.16|0
1650472180000|2022-04-20 16:29:40|161.62|159.22|161.69|159.29|161.69|159.29|161.56|159.16|0
1650472190000|2022-04-20 16:29:50|161.75|159.35|161.62|159.22|161.75|159.35|161.62|159.22|0
1650472200000|2022-04-20 16:30:00|161.79|159.39|161.49|159.09|161.79|159.39|161.49|159.09|0
1650472210000|2022-04-20 16:30:10|161.62|159.22|161.69|159.29|161.69|159.29|161.62|159.22|0
1650472220000|2022-04-20 16:30:20|161.88|159.48|161.75|159.35|161.88|159.48|161.75|159.35|0
1650472230000|2022-04-20 16:30:30|161.69|159.29|161.69|159.29|161.69|159.29|161.62|159.22|0
1650472240000|2022-04-20 16:30:40|161.62|159.22|161.36|158.96|161.62|159.22|161.3|158.9|0
1650472250000|2022-04-20 16:30:50|161.3|158.9|161.36|158.96|161.36|158.96|161.17|158.77|0
1650472260000|2022-04-20 16:31:00|161.17|158.77|161.23|158.83|161.3|158.9|161.17|158.77|0
1650472270000|2022-04-20 16:31:10|161.11|158.71|161.04|158.64|161.11|158.71|161.04|158.64|0
1650472280000|2022-04-20 16:31:20|160.98|158.58|160.91|158.51|160.98|158.58|160.91|158.51|0
1650472290000|2022-04-20 16:31:30|160.88|158.48|160.85|158.45|160.91|158.51|160.85|158.45|0
1650472300000|2022-04-20 16:31:40|160.78|158.38|160.88|158.48|160.91|158.51|160.78|158.38|0
1650472310000|2022-04-20 16:31:50|160.91|158.51|160.98|158.58|160.98|158.58|160.88|158.48|0
1650472320000|2022-04-20 16:32:00|160.85|158.45|160.85|158.45|160.91|158.51|160.85|158.45|0
1650472330000|2022-04-20 16:32:10|160.72|158.32|160.85|158.45|160.85|158.45|160.72|158.32|0
1650472340000|2022-04-20 16:32:20|160.72|158.32|160.65|158.25|160.72|158.32|160.59|158.19|0
1650472350000|2022-04-20 16:32:30|160.59|158.19|160.21|157.81|160.59|158.19|160.21|157.81|0
1650472360000|2022-04-20 16:32:40|160.14|157.74|160.14|157.74|160.3|157.9|160.14|157.74|0
1650472370000|2022-04-20 16:32:50|160.01|157.61|160.14|157.74|160.14|157.74|159.95|157.55|0
1650472380000|2022-04-20 16:33:00|160.01|157.61|159.85|157.45|160.01|157.61|159.85|157.45|0
1650472390000|2022-04-20 16:33:10|159.82|157.42|160.08|157.68|160.08|157.68|159.82|157.42|0
1650472400000|2022-04-20 16:33:20|160.01|157.61|159.82|157.42|160.01|157.61|159.82|157.42|0
1650472410000|2022-04-20 16:33:30|159.95|157.55|159.82|157.42|159.95|157.55|159.82|157.42|0
1650472420000|2022-04-20 16:33:40|159.88|157.48|159.88|157.48|159.95|157.55|159.82|157.42|0
1650472430000|2022-04-20 16:33:50|159.95|157.55|160.17|157.77|160.17|157.77|159.95|157.55|0
1650472440000|2022-04-20 16:34:00|160.2|157.8|160.01|157.61|160.2|157.8|159.95|157.55|0
1650472450000|2022-04-20 16:34:10|159.95|157.55|159.95|157.55|159.95|157.55|159.82|157.42|0
1650472460000|2022-04-20 16:34:20|160.01|157.61|160.08|157.68|160.08|157.68|160.01|157.61|0
1650472470000|2022-04-20 16:34:30|160.14|157.74|160.08|157.68|160.14|157.74|160.08|157.68|0
1650472480000|2022-04-20 16:34:40|159.95|157.55|159.88|157.48|160.01|157.61|159.88|157.48|0
1650472490000|2022-04-20 16:34:50|159.82|157.42|159.95|157.55|159.95|157.55|159.82|157.42|0
1650472500000|2022-04-20 16:35:00|160.08|157.68|160.01|157.61|160.08|157.68|159.95|157.55|0
1650472510000|2022-04-20 16:35:10|160.08|157.68|160.14|157.74|160.14|157.74|160.08|157.68|0
1650472520000|2022-04-20 16:35:20|160.01|157.61|159.95|157.55|160.01|157.61|159.95|157.55|0
1650472530000|2022-04-20 16:35:30|159.82|157.42|159.88|157.48|159.88|157.48|159.82|157.42|0
1650472540000|2022-04-20 16:35:40|159.82|157.42|159.63|157.23|159.82|157.42|159.63|157.23|0
1650472550000|2022-04-20 16:35:50|159.6|157.2|159.56|157.16|159.6|157.2|159.56|157.16|0
1650472560000|2022-04-20 16:36:00|159.44|157.04|159.5|157.1|159.5|157.1|159.44|157.04|0
1650472570000|2022-04-20 16:36:10|159.44|157.04|159.44|157.04|159.44|157.04|159.44|157.04|0
1650472580000|2022-04-20 16:36:20|159.37|156.97|159.44|157.04|159.44|157.04|159.34|156.94|0
1650472590000|2022-04-20 16:36:30|159.31|156.91|159.34|156.94|159.34|156.94|159.31|156.91|0
1650472600000|2022-04-20 16:36:40|159.44|157.04|159.12|156.72|159.44|157.04|159.12|156.72|0
1650472610000|2022-04-20 16:36:50|158.99|156.59|159.05|156.65|159.05|156.65|158.99|156.59|0
1650472620000|2022-04-20 16:37:00|159.18|156.78|159.05|156.65|159.24|156.84|159.05|156.65|0
1650472630000|2022-04-20 16:37:10|159.12|156.72|158.99|156.59|159.12|156.72|158.99|156.59|0
1650472640000|2022-04-20 16:37:20|158.93|156.53|158.99|156.59|159.05|156.65|158.93|156.53|0
1650472650000|2022-04-20 16:37:30|159.09|156.69|158.99|156.59|159.09|156.69|158.99|156.59|0
1650472660000|2022-04-20 16:37:40|159.05|156.65|159.05|156.65|159.05|156.65|159.05|156.65|0
1650472670000|2022-04-20 16:37:50|159.02|156.62|158.99|156.59|159.02|156.62|158.99|156.59|0
1650472680000|2022-04-20 16:38:00|158.93|156.53|158.73|156.33|158.93|156.53|158.73|156.33|0
1650472690000|2022-04-20 16:38:10|158.77|156.37|158.73|156.33|158.77|156.37|158.73|156.33|0
1650472700000|2022-04-20 16:38:20|158.8|156.4|158.99|156.59|158.99|156.59|158.8|156.4|0
1650472710000|2022-04-20 16:38:30|159.02|156.62|159.18|156.78|159.18|156.78|159.02|156.62|0
1650472720000|2022-04-20 16:38:40|159.12|156.72|159.18|156.78|159.18|156.78|159.12|156.72|0
1650472730000|2022-04-20 16:38:50|159.05|156.65|159.18|156.78|159.18|156.78|159.05|156.65|0
1650472740000|2022-04-20 16:39:00|159.24|156.84|159.37|156.97|159.37|156.97|159.24|156.84|0
1650472750000|2022-04-20 16:39:10|159.43|157.03|159.5|157.1|159.5|157.1|159.43|157.03|0
1650472760000|2022-04-20 16:39:20|159.56|157.16|159.56|157.16|159.56|157.16|159.56|157.16|0
1650472770000|2022-04-20 16:39:30|159.63|157.23|159.63|157.23|159.63|157.23|159.63|157.23|0
1650472780000|2022-04-20 16:39:40|159.56|157.16|159.56|157.16|159.56|157.16|159.56|157.16|0
1650472790000|2022-04-20 16:39:50|159.5|157.1|159.43|157.03|159.5|157.1|159.43|157.03|0
1650472800000|2022-04-20 16:40:00|159.56|157.16|159.56|157.16|159.56|157.16|159.5|157.1|0
1650472810000|2022-04-20 16:40:10|159.43|157.03|159.31|156.91|159.43|157.03|159.31|156.91|0
1650472820000|2022-04-20 16:40:20|159.18|156.78|159.37|156.97|159.37|156.97|159.18|156.78|0
1650472830000|2022-04-20 16:40:30|159.31|156.91|159.31|156.91|159.37|156.97|159.24|156.84|0
1650472840000|2022-04-20 16:40:40|159.24|156.84|159.37|156.97|159.43|157.03|159.24|156.84|0
1650472850000|2022-04-20 16:40:50|159.4|157|159.56|157.16|159.56|157.16|159.4|157|0
1650472860000|2022-04-20 16:41:00|159.63|157.23|159.63|157.23|159.69|157.29|159.63|157.23|0
1650472870000|2022-04-20 16:41:10|159.56|157.16|159.69|157.29|159.69|157.29|159.56|157.16|0
1650472880000|2022-04-20 16:41:20|159.75|157.35|159.69|157.29|159.75|157.35|159.69|157.29|0
1650472890000|2022-04-20 16:41:30|159.56|157.16|159.69|157.29|159.69|157.29|159.56|157.16|0
1650472900000|2022-04-20 16:41:40|159.56|157.16|159.56|157.16|159.63|157.23|159.56|157.16|0
1650472910000|2022-04-20 16:41:50|159.69|157.29|159.72|157.32|159.72|157.32|159.69|157.29|0
1650472920000|2022-04-20 16:42:00|159.69|157.29|159.88|157.48|159.88|157.48|159.69|157.29|0
1650472930000|2022-04-20 16:42:10|159.82|157.42|159.69|157.29|159.82|157.42|159.63|157.23|0
1650472940000|2022-04-20 16:42:20|159.82|157.42|159.75|157.35|159.88|157.48|159.75|157.35|0
1650472950000|2022-04-20 16:42:30|159.82|157.42|159.69|157.29|159.82|157.42|159.59|157.19|0
1650472960000|2022-04-20 16:42:40|159.75|157.35|159.75|157.35|159.75|157.35|159.75|157.35|0
1650472970000|2022-04-20 16:42:50|159.82|157.42|159.75|157.35|159.82|157.42|159.69|157.29|0
1650472980000|2022-04-20 16:43:00|159.69|157.29|159.62|157.22|159.69|157.29|159.62|157.22|0
1650472990000|2022-04-20 16:43:10|159.56|157.16|159.69|157.29|159.69|157.29|159.56|157.16|0
1650473000000|2022-04-20 16:43:20|159.75|157.35|159.69|157.29|159.75|157.35|159.69|157.29|0
1650473010000|2022-04-20 16:43:30|159.75|157.35|159.62|157.22|159.75|157.35|159.62|157.22|0
1650473020000|2022-04-20 16:43:40|159.75|157.35|159.75|157.35|159.75|157.35|159.75|157.35|0
1650473030000|2022-04-20 16:43:50|159.69|157.29|159.56|157.16|159.69|157.29|159.56|157.16|0
1650473040000|2022-04-20 16:44:00|159.5|157.1|159.69|157.29|159.69|157.29|159.5|157.1|0
1650473050000|2022-04-20 16:44:10|159.5|157.1|159.56|157.16|159.56|157.16|159.5|157.1|0
1650473060000|2022-04-20 16:44:20|159.5|157.1|159.37|156.97|159.5|157.1|159.37|156.97|0
1650473070000|2022-04-20 16:44:30|159.3|156.9|159.37|156.97|159.37|156.97|159.24|156.84|0
1650473080000|2022-04-20 16:44:40|159.43|157.03|159.43|157.03|159.43|157.03|159.43|157.03|0
1650473090000|2022-04-20 16:44:50|159.5|157.1|159.5|157.1|159.56|157.16|159.5|157.1|0
1650473100000|2022-04-20 16:45:00|159.43|157.03|159.43|157.03|159.5|157.1|159.43|157.03|0
1650473110000|2022-04-20 16:45:10|159.24|156.84|159.18|156.78|159.24|156.84|159.18|156.78|0
1650473120000|2022-04-20 16:45:20|159.11|156.71|159.18|156.78|159.18|156.78|159.11|156.71|0
1650473130000|2022-04-20 16:45:30|159.11|156.71|158.99|156.59|159.11|156.71|158.99|156.59|0
1650473140000|2022-04-20 16:45:40|158.92|156.52|159.05|156.65|159.05|156.65|158.92|156.52|0
1650473150000|2022-04-20 16:45:50|158.99|156.59|158.86|156.46|158.99|156.59|158.86|156.46|0
1650473160000|2022-04-20 16:46:00|158.73|156.33|158.86|156.46|158.86|156.46|158.73|156.33|0
1650473170000|2022-04-20 16:46:10|158.79|156.39|158.79|156.39|158.86|156.46|158.79|156.39|0
1650473180000|2022-04-20 16:46:20|158.86|156.46|158.67|156.27|158.86|156.46|158.67|156.27|0
1650473190000|2022-04-20 16:46:30|158.79|156.39|158.73|156.33|158.79|156.39|158.73|156.33|0
1650473200000|2022-04-20 16:46:40|158.67|156.27|158.67|156.27|158.67|156.27|158.67|156.27|0
1650473210000|2022-04-20 16:46:50|158.73|156.33|158.79|156.39|158.79|156.39|158.73|156.33|0
1650473220000|2022-04-20 16:47:00|158.73|156.33|158.67|156.27|158.73|156.33|158.67|156.27|0
1650473230000|2022-04-20 16:47:10|158.6|156.2|158.6|156.2|158.67|156.27|158.6|156.2|0
1650473240000|2022-04-20 16:47:20|158.67|156.27|158.73|156.33|158.73|156.33|158.6|156.2|0
1650473250000|2022-04-20 16:47:30|158.7|156.3|158.73|156.33|158.79|156.39|158.7|156.3|0
1650473260000|2022-04-20 16:47:40|158.79|156.39|158.79|156.39|158.79|156.39|158.79|156.39|0
1650473270000|2022-04-20 16:47:50|158.73|156.33|158.79|156.39|158.79|156.39|158.73|156.33|0
1650473280000|2022-04-20 16:48:00|158.86|156.46|158.86|156.46|158.86|156.46|158.86|156.46|0
1650473290000|2022-04-20 16:48:10|158.79|156.39|158.6|156.2|158.86|156.46|158.54|156.14|0
1650473300000|2022-04-20 16:48:20|158.73|156.33|158.29|155.89|158.73|156.33|158.29|155.89|0
1650473310000|2022-04-20 16:48:30|158.35|155.95|158.67|156.27|158.73|156.33|158.35|155.95|0
1650473320000|2022-04-20 16:48:40|158.54|156.14|158.41|156.01|158.54|156.14|158.35|155.95|0
1650473330000|2022-04-20 16:48:50|158.48|156.08|158.54|156.14|158.54|156.14|158.48|156.08|0
1650473340000|2022-04-20 16:49:00|158.6|156.2|158.79|156.39|158.79|156.39|158.6|156.2|0
1650473350000|2022-04-20 16:49:10|158.86|156.46|158.98|156.58|159.05|156.65|158.86|156.46|0
1650473360000|2022-04-20 16:49:20|158.92|156.52|158.79|156.39|158.92|156.52|158.79|156.39|0
1650473370000|2022-04-20 16:49:30|158.86|156.46|158.67|156.27|158.86|156.46|158.67|156.27|0
1650473380000|2022-04-20 16:49:40|158.6|156.2|158.6|156.2|158.6|156.2|158.6|156.2|0
1650473390000|2022-04-20 16:49:50|158.67|156.27|158.6|156.2|158.67|156.27|158.6|156.2|0
1650473400000|2022-04-20 16:50:00|158.54|156.14|158.47|156.07|158.54|156.14|158.41|156.01|0
1650473410000|2022-04-20 16:50:10|158.54|156.14|158.35|155.95|158.54|156.14|158.35|155.95|0
1650473420000|2022-04-20 16:50:20|158.28|155.88|157.97|155.57|158.28|155.88|157.97|155.57|0
1650473430000|2022-04-20 16:50:30|158.03|155.63|158.09|155.69|158.09|155.69|157.97|155.57|0
1650473440000|2022-04-20 16:50:40|158.03|155.63|157.97|155.57|158.03|155.63|157.97|155.57|0
1650473450000|2022-04-20 16:50:50|158.03|155.63|158.03|155.63|158.03|155.63|157.97|155.57|0
1650473460000|2022-04-20 16:51:00|158.09|155.69|157.97|155.57|158.09|155.69|157.97|155.57|0
1650473470000|2022-04-20 16:51:10|158.03|155.63|158.03|155.63|158.09|155.69|158.03|155.63|0
1650473480000|2022-04-20 16:51:20|158.09|155.69|158.16|155.76|158.16|155.76|158.09|155.69|0
1650473490000|2022-04-20 16:51:30|158.22|155.82|158.22|155.82|158.32|155.92|158.22|155.82|0
1650473500000|2022-04-20 16:51:40|158.28|155.88|158.28|155.88|158.35|155.95|158.28|155.88|0
1650473510000|2022-04-20 16:51:50|158.35|155.95|158.47|156.07|158.47|156.07|158.35|155.95|0
1650473520000|2022-04-20 16:52:00|158.22|155.82|158.28|155.88|158.28|155.88|158.16|155.76|0
1650473530000|2022-04-20 16:52:10|158.22|155.82|158.09|155.69|158.22|155.82|158.09|155.69|0
1650473540000|2022-04-20 16:52:20|158.03|155.63|157.9|155.5|158.03|155.63|157.84|155.44|0
1650473550000|2022-04-20 16:52:30|157.78|155.38|157.65|155.25|157.78|155.38|157.65|155.25|0
1650473560000|2022-04-20 16:52:40|157.59|155.19|157.65|155.25|157.65|155.25|157.59|155.19|0
1650473570000|2022-04-20 16:52:50|157.71|155.31|157.71|155.31|157.78|155.38|157.71|155.31|0
1650473580000|2022-04-20 16:53:00|157.59|155.19|157.65|155.25|157.65|155.25|157.46|155.06|0
1650473590000|2022-04-20 16:53:10|157.59|155.19|157.9|155.5|157.9|155.5|157.59|155.19|0
1650473600000|2022-04-20 16:53:20|157.97|155.57|157.97|155.57|158.03|155.63|157.97|155.57|0
1650473610000|2022-04-20 16:53:30|158.03|155.63|158.09|155.69|158.09|155.69|158.03|155.63|0
1650473620000|2022-04-20 16:53:40|158.16|155.76|158.16|155.76|158.16|155.76|158.16|155.76|0
1650473630000|2022-04-20 16:53:50|158.09|155.69|157.9|155.5|158.09|155.69|157.9|155.5|0
1650473640000|2022-04-20 16:54:00|157.97|155.57|158.03|155.63|158.03|155.63|157.97|155.57|0
1650473650000|2022-04-20 16:54:10|158.09|155.69|158.22|155.82|158.22|155.82|158.09|155.69|0
1650473660000|2022-04-20 16:54:20|158.16|155.76|158.09|155.69|158.16|155.76|158.03|155.63|0
1650473670000|2022-04-20 16:54:30|158.22|155.82|158.16|155.76|158.22|155.82|158.16|155.76|0
1650473680000|2022-04-20 16:54:40|158.22|155.82|158.16|155.76|158.22|155.82|158.16|155.76|0
1650473690000|2022-04-20 16:54:50|158.09|155.69|158.22|155.82|158.22|155.82|158.09|155.69|0
1650473700000|2022-04-20 16:55:00|158.16|155.76|158.09|155.69|158.16|155.76|158.03|155.63|0
1650473710000|2022-04-20 16:55:10|158.03|155.63|157.97|155.57|158.03|155.63|157.97|155.57|0
1650473720000|2022-04-20 16:55:20|158.09|155.69|158.09|155.69|158.09|155.69|158.03|155.63|0
1650473730000|2022-04-20 16:55:30|158.03|155.63|157.96|155.56|158.03|155.63|157.96|155.56|0
1650473740000|2022-04-20 16:55:40|157.9|155.5|157.96|155.56|157.96|155.56|157.9|155.5|0
1650473750000|2022-04-20 16:55:50|158|155.6|158|155.6|158|155.6|158|155.6|0
1650473760000|2022-04-20 16:56:00|157.96|155.56|157.84|155.44|157.96|155.56|157.84|155.44|0
1650473770000|2022-04-20 16:56:10|157.71|155.31|157.77|155.37|157.77|155.37|157.71|155.31|0
1650473780000|2022-04-20 16:56:20|157.84|155.44|158.09|155.69|158.09|155.69|157.84|155.44|0
1650473790000|2022-04-20 16:56:30|158.22|155.82|158.28|155.88|158.28|155.88|158.22|155.82|0
1650473800000|2022-04-20 16:56:40|158.22|155.82|158.28|155.88|158.28|155.88|158.22|155.82|0
1650473810000|2022-04-20 16:56:50|158.34|155.94|160.48|158.08|160.48|158.08|158.22|155.82|0
1650473820000|2022-04-20 16:57:00|160.42|158.02|160.55|158.15|160.55|158.15|160.42|158.02|0
1650473830000|2022-04-20 16:57:10|160.58|158.18|160.67|158.27|160.74|158.34|160.58|158.18|0
1650473840000|2022-04-20 16:57:20|160.74|158.34|160.93|158.53|160.93|158.53|160.74|158.34|0
1650473850000|2022-04-20 16:57:30|160.86|158.46|159.67|157.27|160.86|158.46|159.6|157.2|0
1650473860000|2022-04-20 16:57:40|159.6|157.2|159.67|157.27|159.67|157.27|159.6|157.2|0
1650473870000|2022-04-20 16:57:50|159.7|157.3|159.67|157.27|159.7|157.3|159.67|157.27|0
1650473880000|2022-04-20 16:58:00|159.79|157.39|159.73|157.33|159.79|157.39|159.73|157.33|0
1650473890000|2022-04-20 16:58:10|159.79|157.39|159.67|157.27|159.79|157.39|159.67|157.27|0
1650473900000|2022-04-20 16:58:20|159.6|157.2|159.54|157.14|159.67|157.27|159.54|157.14|0
1650473910000|2022-04-20 16:58:30|159.6|157.2|159.6|157.2|159.6|157.2|159.54|157.14|0
1650473920000|2022-04-20 16:58:40|159.67|157.27|159.67|157.27|159.67|157.27|159.6|157.2|0
1650473930000|2022-04-20 16:58:50|159.73|157.33|159.73|157.33|159.73|157.33|159.67|157.27|0
1650473940000|2022-04-20 16:59:00|159.79|157.39|159.67|157.27|159.79|157.39|159.67|157.27|0
1650473950000|2022-04-20 16:59:10|159.79|157.39|159.86|157.46|159.86|157.46|159.79|157.39|0
1650473960000|2022-04-20 16:59:20|159.79|157.39|159.73|157.33|159.79|157.39|159.67|157.27|0
1650473970000|2022-04-20 16:59:30|159.6|157.2|159.54|157.14|159.6|157.2|159.54|157.14|0
1650473980000|2022-04-20 16:59:40|159.48|157.08|159.6|157.2|159.6|157.2|159.48|157.08|0
1650473990000|2022-04-20 16:59:50|159.57|157.17|159.6|157.2|159.67|157.27|159.57|157.17|0
1650474000000|2022-04-20 17:00:00|159.57|157.17|159.6|157.2|159.6|157.2|159.41|157.01|0
1650474010000|2022-04-20 17:00:10|159.48|157.08|159.6|157.2|159.6|157.2|159.48|157.08|0
1650474020000|2022-04-20 17:00:20|159.41|157.01|159.41|157.01|159.41|157.01|159.41|157.01|0
1650474030000|2022-04-20 17:00:30|159.44|157.04|159.67|157.27|159.67|157.27|159.41|157.01|0
1650474040000|2022-04-20 17:00:40|159.6|157.2|159.41|157.01|159.6|157.2|159.41|157.01|0
1650474050000|2022-04-20 17:00:50|159.38|156.98|159.16|156.76|159.38|156.98|159.16|156.76|0
1650474060000|2022-04-20 17:01:00|159.03|156.63|159.16|156.76|159.16|156.76|159.03|156.63|0
1650474070000|2022-04-20 17:01:10|159.22|156.82|159.32|156.92|159.41|157.01|159.22|156.82|0
1650474080000|2022-04-20 17:01:20|159.22|156.82|159.22|156.82|159.22|156.82|159.22|156.82|0
1650474090000|2022-04-20 17:01:30|159.28|156.88|159.41|157.01|159.41|157.01|159.28|156.88|0
1650474100000|2022-04-20 17:01:40|159.47|157.07|159.35|156.95|159.47|157.07|159.35|156.95|0
1650474110000|2022-04-20 17:01:50|159.41|157.01|159.41|157.01|159.41|157.01|159.41|157.01|0
1650474120000|2022-04-20 17:02:00|159.35|156.95|159.09|156.69|159.54|157.14|159.09|156.69|0
1650474130000|2022-04-20 17:02:10|158.97|156.57|159.09|156.69|159.09|156.69|158.97|156.57|0
1650474140000|2022-04-20 17:02:20|159.22|156.82|159.22|156.82|159.32|156.92|159.22|156.82|0
1650474150000|2022-04-20 17:02:30|159.28|156.88|159.16|156.76|159.28|156.88|159.16|156.76|0
1650474160000|2022-04-20 17:02:40|158.97|156.57|158.97|156.57|158.97|156.57|158.9|156.5|0
1650474170000|2022-04-20 17:02:50|159.03|156.63|159.03|156.63|159.06|156.66|159.03|156.63|0
1650474180000|2022-04-20 17:03:00|158.97|156.57|158.97|156.57|159.03|156.63|158.97|156.57|0
1650474190000|2022-04-20 17:03:10|159.03|156.63|159.22|156.82|159.28|156.88|159.03|156.63|0
1650474200000|2022-04-20 17:03:20|159.28|156.88|159.09|156.69|159.28|156.88|159.09|156.69|0
1650474210000|2022-04-20 17:03:30|159.22|156.82|159.28|156.88|159.28|156.88|159.19|156.79|0
1650474220000|2022-04-20 17:03:40|159.22|156.82|159.28|156.88|159.28|156.88|159.22|156.82|0
1650474230000|2022-04-20 17:03:50|159.22|156.82|158.84|156.44|159.22|156.82|158.84|156.44|0
1650474240000|2022-04-20 17:04:00|158.78|156.38|158.65|156.25|158.78|156.38|158.65|156.25|0
1650474250000|2022-04-20 17:04:10|158.58|156.18|158.46|156.06|158.58|156.18|158.46|156.06|0
1650474260000|2022-04-20 17:04:20|158.52|156.12|158.71|156.31|158.71|156.31|158.52|156.12|0
1650474270000|2022-04-20 17:04:30|158.58|156.18|158.71|156.31|158.71|156.31|158.58|156.18|0
1650474280000|2022-04-20 17:04:40|158.65|156.25|158.68|156.28|158.68|156.28|158.62|156.22|0
1650474290000|2022-04-20 17:04:50|158.71|156.31|158.77|156.37|158.77|156.37|158.71|156.31|0
1650474300000|2022-04-20 17:05:00|158.58|156.18|158.65|156.25|158.65|156.25|158.58|156.18|0
1650474310000|2022-04-20 17:05:10|158.58|156.18|158.58|156.18|158.65|156.25|158.58|156.18|0
1650474320000|2022-04-20 17:05:20|158.52|156.12|158.46|156.06|158.52|156.12|158.46|156.06|0
1650474330000|2022-04-20 17:05:30|158.52|156.12|158.77|156.37|158.77|156.37|158.52|156.12|0
1650474340000|2022-04-20 17:05:40|158.71|156.31|158.71|156.31|158.71|156.31|158.71|156.31|0
1650474350000|2022-04-20 17:05:50|158.65|156.25|158.65|156.25|158.65|156.25|158.65|156.25|0
1650474360000|2022-04-20 17:06:00|158.71|156.31|158.84|156.44|158.84|156.44|158.71|156.31|0
1650474370000|2022-04-20 17:06:10|158.96|156.56|158.84|156.44|158.96|156.56|158.81|156.41|0
1650474380000|2022-04-20 17:06:20|158.9|156.5|158.96|156.56|158.96|156.56|158.9|156.5|0
1650474390000|2022-04-20 17:06:30|159.03|156.63|158.96|156.56|159.03|156.63|158.96|156.56|0
1650474400000|2022-04-20 17:06:40|159|156.6|159.15|156.75|159.15|156.75|159|156.6|0
1650474410000|2022-04-20 17:06:50|159.25|156.85|159.35|156.95|159.35|156.95|159.25|156.85|0
1650474420000|2022-04-20 17:07:00|159.28|156.88|159.25|156.85|159.28|156.88|159.25|156.85|0
1650474430000|2022-04-20 17:07:10|159.28|156.88|159.15|156.75|159.38|156.98|159.15|156.75|0
1650474440000|2022-04-20 17:07:20|159.09|156.69|159.22|156.82|159.22|156.82|159.09|156.69|0
1650474450000|2022-04-20 17:07:30|159.28|156.88|159.28|156.88|159.34|156.94|159.28|156.88|0
1650474460000|2022-04-20 17:07:40|159.22|156.82|159.34|156.94|159.34|156.94|159.22|156.82|0
1650474470000|2022-04-20 17:07:50|159.28|156.88|159.22|156.82|159.28|156.88|159.22|156.82|0
1650474480000|2022-04-20 17:08:00|159.34|156.94|159.41|157.01|159.41|157.01|159.34|156.94|0
1650474490000|2022-04-20 17:08:10|159.34|156.94|160.17|157.77|160.17|157.77|159.28|156.88|0
1650474500000|2022-04-20 17:08:20|160.05|157.65|159.98|157.58|160.05|157.65|159.92|157.52|0
1650474510000|2022-04-20 17:08:30|160.17|157.77|160.36|157.96|160.62|158.22|160.17|157.77|0
1650474520000|2022-04-20 17:08:40|160.43|158.03|160.3|157.9|160.43|158.03|160.24|157.84|0
1650474530000|2022-04-20 17:08:50|160.17|157.77|160.17|157.77|160.24|157.84|160.17|157.77|0
1650474540000|2022-04-20 17:09:00|160.11|157.71|160.11|157.71|160.11|157.71|160.11|157.71|0
1650474550000|2022-04-20 17:09:10|159.92|157.52|159.92|157.52|159.92|157.52|159.85|157.45|0
1650474560000|2022-04-20 17:09:20|159.85|157.45|159.89|157.49|159.89|157.49|159.85|157.45|0
1650474570000|2022-04-20 17:09:30|159.85|157.45|159.73|157.33|159.85|157.45|159.73|157.33|0
1650474580000|2022-04-20 17:09:40|159.79|157.39|159.85|157.45|159.85|157.45|159.79|157.39|0
1650474590000|2022-04-20 17:09:50|159.76|157.36|159.82|157.42|159.82|157.42|159.76|157.36|0
1650474600000|2022-04-20 17:10:00|160.04|157.64|160.04|157.64|160.11|157.71|159.98|157.58|0
1650474610000|2022-04-20 17:10:10|160.11|157.71|159.92|157.52|160.11|157.71|159.92|157.52|0
1650474620000|2022-04-20 17:10:20|159.89|157.49|159.98|157.58|159.98|157.58|159.89|157.49|0
1650474630000|2022-04-20 17:10:30|159.92|157.52|159.92|157.52|159.92|157.52|159.85|157.45|0
1650474640000|2022-04-20 17:10:40|159.85|157.45|159.73|157.33|159.85|157.45|159.73|157.33|0
1650474650000|2022-04-20 17:10:50|159.66|157.26|159.92|157.52|159.92|157.52|159.66|157.26|0
1650474660000|2022-04-20 17:11:00|159.98|157.58|159.98|157.58|159.98|157.58|159.92|157.52|0
1650474670000|2022-04-20 17:11:10|159.92|157.52|160.04|157.64|160.04|157.64|159.92|157.52|0
1650474680000|2022-04-20 17:11:20|159.85|157.45|159.82|157.42|159.85|157.45|159.82|157.42|0
1650474690000|2022-04-20 17:11:30|159.79|157.39|159.72|157.32|159.79|157.39|159.66|157.26|0
1650474700000|2022-04-20 17:11:40|159.66|157.26|159.6|157.2|159.66|157.26|159.6|157.2|0
1650474710000|2022-04-20 17:11:50|159.66|157.26|159.53|157.13|159.66|157.26|159.53|157.13|0
1650474720000|2022-04-20 17:12:00|159.6|157.2|159.6|157.2|159.6|157.2|159.53|157.13|0
1650474730000|2022-04-20 17:12:10|159.47|157.07|159.09|156.69|159.47|157.07|159.09|156.69|0
1650474740000|2022-04-20 17:12:20|158.9|156.5|158.99|156.59|158.99|156.59|158.9|156.5|0
1650474750000|2022-04-20 17:12:30|159.03|156.63|159.12|156.72|159.12|156.72|158.96|156.56|0
1650474760000|2022-04-20 17:12:40|159.15|156.75|158.96|156.56|159.15|156.75|158.96|156.56|0
1650474770000|2022-04-20 17:12:50|159.02|156.62|158.96|156.56|159.09|156.69|158.96|156.56|0
1650474780000|2022-04-20 17:13:00|158.83|156.43|158.68|156.28|158.83|156.43|158.68|156.28|0
1650474790000|2022-04-20 17:13:10|158.64|156.24|158.58|156.18|158.71|156.31|158.39|155.99|0
1650474800000|2022-04-20 17:13:20|158.64|156.24|158.77|156.37|158.77|156.37|158.64|156.24|0
1650474810000|2022-04-20 17:13:30|158.83|156.43|158.77|156.37|158.83|156.43|158.77|156.37|0
1650474820000|2022-04-20 17:13:40|158.64|156.24|158.58|156.18|158.71|156.31|158.58|156.18|0
1650474830000|2022-04-20 17:13:50|158.52|156.12|158.45|156.05|158.52|156.12|158.39|155.99|0
1650474840000|2022-04-20 17:14:00|158.58|156.18|158.52|156.12|158.61|156.21|158.45|156.05|0
1650474850000|2022-04-20 17:14:10|158.45|156.05|158.33|155.93|158.45|156.05|158.33|155.93|0
1650474860000|2022-04-20 17:14:20|158.39|155.99|158.45|156.05|158.45|156.05|158.39|155.99|0
1650474870000|2022-04-20 17:14:30|158.52|156.12|158.58|156.18|158.64|156.24|158.52|156.12|0
1650474880000|2022-04-20 17:14:40|158.64|156.24|158.64|156.24|158.64|156.24|158.58|156.18|0
1650474890000|2022-04-20 17:14:50|158.71|156.31|158.71|156.31|158.71|156.31|158.64|156.24|0
1650474900000|2022-04-20 17:15:00|158.77|156.37|158.74|156.34|158.77|156.37|158.74|156.34|0
1650474910000|2022-04-20 17:15:10|158.77|156.37|158.58|156.18|158.77|156.37|158.58|156.18|0
1650474920000|2022-04-20 17:15:20|158.64|156.24|158.64|156.24|158.71|156.31|158.64|156.24|0
1650474930000|2022-04-20 17:15:30|158.58|156.18|158.26|155.86|158.58|156.18|158.26|155.86|0
1650474940000|2022-04-20 17:15:40|158.33|155.93|158.26|155.86|158.33|155.93|158.17|155.77|0
1650474950000|2022-04-20 17:15:50|158.2|155.8|158.14|155.74|158.2|155.8|158.14|155.74|0
1650474960000|2022-04-20 17:16:00|158.07|155.67|158.2|155.8|158.2|155.8|158.07|155.67|0
1650474970000|2022-04-20 17:16:10|158.14|155.74|158.14|155.74|158.14|155.74|158.04|155.64|0
1650474980000|2022-04-20 17:16:20|158.07|155.67|158.07|155.67|158.07|155.67|158.07|155.67|0
1650474990000|2022-04-20 17:16:30|158.04|155.64|158.01|155.61|158.04|155.64|158.01|155.61|0
1650475000000|2022-04-20 17:16:40|158.14|155.74|158.14|155.74|158.14|155.74|158.07|155.67|0
1650475010000|2022-04-20 17:16:50|158.07|155.67|158.07|155.67|158.07|155.67|158.01|155.61|0
1650475020000|2022-04-20 17:17:00|158.01|155.61|158.01|155.61|158.01|155.61|158.01|155.61|0
1650475030000|2022-04-20 17:17:10|158.45|156.05|158.39|155.99|158.45|156.05|158.39|155.99|0
1650475040000|2022-04-20 17:17:20|158.52|156.12|158.52|156.12|158.52|156.12|158.52|156.12|0
1650475050000|2022-04-20 17:17:30|158.58|156.18|158.58|156.18|158.64|156.24|158.58|156.18|0
1650475060000|2022-04-20 17:17:40|158.52|156.12|158.64|156.24|158.71|156.31|158.52|156.12|0
1650475070000|2022-04-20 17:17:50|158.77|156.37|158.83|156.43|158.83|156.43|158.74|156.34|0
1650475080000|2022-04-20 17:18:00|158.9|156.5|158.96|156.56|158.96|156.56|158.9|156.5|0
1650475090000|2022-04-20 17:18:10|159.02|156.62|158.96|156.56|159.02|156.62|158.96|156.56|0
1650475100000|2022-04-20 17:18:20|159.02|156.62|159.02|156.62|159.09|156.69|159.02|156.62|0
1650475110000|2022-04-20 17:18:30|159.09|156.69|159.21|156.81|159.21|156.81|159.09|156.69|0
1650475120000|2022-04-20 17:18:40|159.28|156.88|159.21|156.81|159.28|156.88|159.21|156.81|0
1650475130000|2022-04-20 17:18:50|159.28|156.88|159.47|157.07|159.47|157.07|159.28|156.88|0
1650475140000|2022-04-20 17:19:00|159.66|157.26|159.72|157.32|159.72|157.32|159.66|157.26|0
1650475150000|2022-04-20 17:19:10|159.85|157.45|159.79|157.39|159.85|157.45|159.79|157.39|0
1650475160000|2022-04-20 17:19:20|159.69|157.29|159.85|157.45|159.85|157.45|159.69|157.29|0
1650475170000|2022-04-20 17:19:30|159.91|157.51|159.98|157.58|159.98|157.58|159.91|157.51|0
1650475180000|2022-04-20 17:19:40|159.91|157.51|159.72|157.32|159.91|157.51|159.72|157.32|0
1650475190000|2022-04-20 17:19:50|159.66|157.26|159.66|157.26|159.72|157.32|159.66|157.26|0
1650475200000|2022-04-20 17:20:00|159.75|157.35|159.85|157.45|159.91|157.51|159.75|157.35|0
1650475210000|2022-04-20 17:20:10|159.91|157.51|159.98|157.58|159.98|157.58|159.91|157.51|0
1650475220000|2022-04-20 17:20:20|159.91|157.51|159.91|157.51|159.91|157.51|159.91|157.51|0
1650475230000|2022-04-20 17:20:30|159.98|157.58|159.85|157.45|159.98|157.58|159.85|157.45|0
1650475240000|2022-04-20 17:20:40|159.91|157.51|159.98|157.58|159.98|157.58|159.78|157.38|0
1650475250000|2022-04-20 17:20:50|159.91|157.51|159.78|157.38|159.91|157.51|159.78|157.38|0
1650475260000|2022-04-20 17:21:00|159.72|157.32|159.78|157.38|159.78|157.38|159.72|157.32|0
1650475270000|2022-04-20 17:21:10|159.85|157.45|159.85|157.45|159.85|157.45|159.82|157.42|0
1650475280000|2022-04-20 17:21:20|159.78|157.38|159.91|157.51|159.91|157.51|159.78|157.38|0
1650475290000|2022-04-20 17:21:30|159.98|157.58|159.98|157.58|159.98|157.58|159.98|157.58|0
1650475300000|2022-04-20 17:21:40|159.91|157.51|159.91|157.51|159.91|157.51|159.91|157.51|0
1650475310000|2022-04-20 17:21:50|159.85|157.45|159.91|157.51|159.91|157.51|159.85|157.45|0
1650475320000|2022-04-20 17:22:00|159.85|157.45|159.78|157.38|159.91|157.51|159.78|157.38|0
1650475330000|2022-04-20 17:22:10|159.82|157.42|159.72|157.32|159.82|157.42|159.72|157.32|0
1650475340000|2022-04-20 17:22:20|159.66|157.26|159.66|157.26|159.66|157.26|159.59|157.19|0
1650475350000|2022-04-20 17:22:30|159.53|157.13|159.34|156.94|159.53|157.13|159.34|156.94|0
1650475360000|2022-04-20 17:22:40|159.27|156.87|159.53|157.13|159.53|157.13|159.27|156.87|0
1650475370000|2022-04-20 17:22:50|159.59|157.19|159.59|157.19|159.59|157.19|159.59|157.19|0
1650475380000|2022-04-20 17:23:00|159.53|157.13|159.5|157.1|159.53|157.13|159.47|157.07|0
1650475390000|2022-04-20 17:23:10|159.47|157.07|159.4|157|159.47|157.07|159.4|157|0
1650475400000|2022-04-20 17:23:20|159.5|157.1|159.47|157.07|159.59|157.19|159.47|157.07|0
1650475410000|2022-04-20 17:23:30|159.4|157|159.53|157.13|159.53|157.13|159.4|157|0
1650475420000|2022-04-20 17:23:40|159.59|157.19|159.78|157.38|159.78|157.38|159.59|157.19|0
1650475430000|2022-04-20 17:23:50|159.85|157.45|159.46|157.06|159.85|157.45|159.46|157.06|0
1650475440000|2022-04-20 17:24:00|159.4|157|159.34|156.94|159.4|157|159.34|156.94|0
1650475450000|2022-04-20 17:24:10|159.4|157|159.59|157.19|159.59|157.19|159.4|157|0
1650475460000|2022-04-20 17:24:20|159.66|157.26|159.59|157.19|159.66|157.26|159.59|157.19|0
1650475470000|2022-04-20 17:24:30|159.53|157.13|159.53|157.13|159.59|157.19|159.53|157.13|0
1650475480000|2022-04-20 17:24:40|159.46|157.06|159.4|157|159.46|157.06|159.4|157|0
1650475490000|2022-04-20 17:24:50|159.46|157.06|159.46|157.06|159.46|157.06|159.4|157|0
1650475500000|2022-04-20 17:25:00|159.4|157|159.53|157.13|159.53|157.13|159.4|157|0
1650475510000|2022-04-20 17:25:10|159.34|156.94|159.53|157.13|159.53|157.13|159.34|156.94|0
1650475520000|2022-04-20 17:25:20|159.59|157.19|159.78|157.38|159.78|157.38|159.59|157.19|0
1650475530000|2022-04-20 17:25:30|159.91|157.51|159.85|157.45|159.91|157.51|159.85|157.45|0
1650475540000|2022-04-20 17:25:40|160.04|157.64|160.04|157.64|160.1|157.7|160.04|157.64|0
1650475550000|2022-04-20 17:25:50|159.97|157.57|160.04|157.64|160.04|157.64|159.91|157.51|0
1650475560000|2022-04-20 17:26:00|160.1|157.7|160.1|157.7|160.1|157.7|160.1|157.7|0
1650475570000|2022-04-20 17:26:10|160.17|157.77|160.1|157.7|160.17|157.77|160.1|157.7|0
1650475580000|2022-04-20 17:26:20|160.13|157.73|160.1|157.7|160.16|157.76|160.1|157.7|0
1650475590000|2022-04-20 17:26:30|160.04|157.64|160.1|157.7|160.16|157.76|160.04|157.64|0
1650475600000|2022-04-20 17:26:40|159.97|157.57|160.1|157.7|160.1|157.7|159.97|157.57|0
1650475610000|2022-04-20 17:26:50|160.04|157.64|160.16|157.76|160.16|157.76|160.04|157.64|0
1650475620000|2022-04-20 17:27:00|160.1|157.7|159.97|157.57|160.1|157.7|159.97|157.57|0
1650475630000|2022-04-20 17:27:10|159.91|157.51|160.04|157.64|160.04|157.64|159.91|157.51|0
1650475640000|2022-04-20 17:27:20|159.97|157.57|160.04|157.64|160.04|157.64|159.91|157.51|0
1650475650000|2022-04-20 17:27:30|160.07|157.67|160.1|157.7|160.1|157.7|160.04|157.64|0
1650475660000|2022-04-20 17:27:40|159.97|157.57|159.91|157.51|159.97|157.57|159.91|157.51|0
1650475670000|2022-04-20 17:27:50|159.85|157.45|159.97|157.57|159.97|157.57|159.85|157.45|0
1650475680000|2022-04-20 17:28:00|160.04|157.64|160.07|157.67|160.1|157.7|160.04|157.64|0
1650475690000|2022-04-20 17:28:10|160.04|157.64|160.04|157.64|160.04|157.64|159.97|157.57|0
1650475700000|2022-04-20 17:28:20|159.97|157.57|159.97|157.57|159.97|157.57|159.97|157.57|0
1650475710000|2022-04-20 17:28:30|159.91|157.51|159.91|157.51|159.94|157.54|159.91|157.51|0
1650475720000|2022-04-20 17:28:40|159.84|157.44|159.84|157.44|159.84|157.44|159.84|157.44|0
1650475730000|2022-04-20 17:28:50|159.81|157.41|159.59|157.19|159.81|157.41|159.53|157.13|0
1650475740000|2022-04-20 17:29:00|159.72|157.32|159.78|157.38|159.81|157.41|159.72|157.32|0
1650475750000|2022-04-20 17:29:10|159.84|157.44|159.78|157.38|159.84|157.44|159.78|157.38|0
1650475760000|2022-04-20 17:29:20|159.84|157.44|159.97|157.57|159.97|157.57|159.84|157.44|0
1650475770000|2022-04-20 17:29:30|160.04|157.64|160.04|157.64|160.1|157.7|160.04|157.64|0
1650475780000|2022-04-20 17:29:40|159.84|157.44|159.78|157.38|159.84|157.44|159.65|157.25|0
1650475790000|2022-04-20 17:29:50|159.97|157.57|159.91|157.51|159.97|157.57|159.91|157.51|0
1650475800000|2022-04-20 17:30:00|159.78|157.38|159.84|157.44|159.91|157.51|159.78|157.38|0
1650475810000|2022-04-20 17:30:10|159.72|157.32|159.65|157.25|159.72|157.32|159.65|157.25|0
1650475820000|2022-04-20 17:30:20|159.72|157.32|159.78|157.38|159.78|157.38|159.59|157.19|0
1650475830000|2022-04-20 17:30:30|159.75|157.35|159.65|157.25|159.78|157.38|159.65|157.25|0
1650475840000|2022-04-20 17:30:40|159.59|157.19|159.62|157.22|159.62|157.22|159.53|157.13|0
1650475850000|2022-04-20 17:30:50|159.65|157.25|159.78|157.38|159.78|157.38|159.65|157.25|0
1650475860000|2022-04-20 17:31:00|159.72|157.32|159.65|157.25|159.78|157.38|159.65|157.25|0
1650475870000|2022-04-20 17:31:10|159.72|157.32|159.72|157.32|159.72|157.32|159.72|157.32|0
1650475880000|2022-04-20 17:31:20|159.65|157.25|159.59|157.19|159.65|157.25|159.59|157.19|0
1650475890000|2022-04-20 17:31:30|159.4|157|159.4|157|159.46|157.06|159.4|157|0
1650475900000|2022-04-20 17:31:40|159.46|157.06|159.59|157.19|159.59|157.19|159.4|157|0
1650475910000|2022-04-20 17:31:50|159.53|157.13|159.53|157.13|159.53|157.13|159.46|157.06|0
1650475920000|2022-04-20 17:32:00|159.72|157.32|159.72|157.32|159.78|157.38|159.72|157.32|0
1650475930000|2022-04-20 17:32:10|159.75|157.35|159.91|157.51|159.91|157.51|159.75|157.35|0
1650475940000|2022-04-20 17:32:20|159.84|157.44|159.91|157.51|159.91|157.51|159.84|157.44|0
1650475950000|2022-04-20 17:32:30|159.78|157.38|159.78|157.38|159.78|157.38|159.78|157.38|0
1650475960000|2022-04-20 17:32:40|159.72|157.32|159.78|157.38|159.78|157.38|159.72|157.32|0
1650475970000|2022-04-20 17:32:50|159.84|157.44|160.03|157.63|160.03|157.63|159.84|157.44|0
1650475980000|2022-04-20 17:33:00|160.16|157.76|159.97|157.57|160.16|157.76|159.97|157.57|0
1650475990000|2022-04-20 17:33:10|160.1|157.7|160.23|157.83|160.23|157.83|160.1|157.7|0
1650476000000|2022-04-20 17:33:20|160.29|157.89|160.03|157.63|160.35|157.95|160.03|157.63|0
1650476010000|2022-04-20 17:33:30|160.1|157.7|160.23|157.83|160.23|157.83|160.03|157.63|0
1650476020000|2022-04-20 17:33:40|160.29|157.89|160.23|157.83|160.29|157.89|160.23|157.83|0
1650476030000|2022-04-20 17:33:50|160.16|157.76|160.16|157.76|160.16|157.76|160.1|157.7|0
1650476040000|2022-04-20 17:34:00|160.23|157.83|160.16|157.76|160.29|157.89|160.16|157.76|0
1650476050000|2022-04-20 17:34:10|160.29|157.89|160.23|157.83|160.29|157.89|160.23|157.83|0
1650476060000|2022-04-20 17:34:20|160.1|157.7|160.1|157.7|160.16|157.76|160.1|157.7|0
1650476070000|2022-04-20 17:34:30|160.03|157.63|160|157.6|160.03|157.63|159.97|157.57|0
1650476080000|2022-04-20 17:34:40|159.97|157.57|159.91|157.51|160.03|157.63|159.91|157.51|0
1650476090000|2022-04-20 17:34:50|159.78|157.38|159.78|157.38|159.78|157.38|159.71|157.31|0
1650476100000|2022-04-20 17:35:00|159.71|157.31|159.4|157|159.71|157.31|159.4|157|0
1650476110000|2022-04-20 17:35:10|159.33|156.93|159.21|156.81|159.4|157|159.21|156.81|0
1650476120000|2022-04-20 17:35:20|159.27|156.87|159.18|156.78|159.27|156.87|159.18|156.78|0
1650476130000|2022-04-20 17:35:30|159.21|156.81|159.08|156.68|159.21|156.81|159.08|156.68|0
1650476140000|2022-04-20 17:35:40|159.21|156.81|159.08|156.68|159.21|156.81|159.08|156.68|0
1650476150000|2022-04-20 17:35:50|159.14|156.74|159.14|156.74|159.14|156.74|159.14|156.74|0
1650476160000|2022-04-20 17:36:00|159.08|156.68|159.21|156.81|159.21|156.81|159.08|156.68|0
1650476170000|2022-04-20 17:36:10|159.33|156.93|159.33|156.93|159.46|157.06|159.33|156.93|0
1650476180000|2022-04-20 17:36:20|159.24|156.84|159.33|156.93|159.33|156.93|159.21|156.81|0
1650476190000|2022-04-20 17:36:30|159.37|156.97|159.4|157|159.4|157|159.33|156.93|0
1650476200000|2022-04-20 17:36:40|159.46|157.06|159.46|157.06|159.46|157.06|159.4|157|0
1650476210000|2022-04-20 17:36:50|159.43|157.03|159.46|157.06|159.52|157.12|159.43|157.03|0
1650476220000|2022-04-20 17:37:00|159.4|157|159.2|156.8|159.4|157|159.2|156.8|0
1650476230000|2022-04-20 17:37:10|159.27|156.87|159.33|156.93|159.33|156.93|159.27|156.87|0
1650476240000|2022-04-20 17:37:20|159.27|156.87|159.27|156.87|159.33|156.93|159.27|156.87|0
1650476250000|2022-04-20 17:37:30|159.2|156.8|159.27|156.87|159.27|156.87|159.2|156.8|0
1650476260000|2022-04-20 17:37:40|159.33|156.93|159.33|156.93|159.33|156.93|159.27|156.87|0
1650476270000|2022-04-20 17:37:50|159.27|156.87|159.33|156.93|159.33|156.93|159.27|156.87|0
1650476280000|2022-04-20 17:38:00|159.27|156.87|159.2|156.8|159.27|156.87|159.2|156.8|0
1650476290000|2022-04-20 17:38:10|159.01|156.61|159.14|156.74|159.2|156.8|159.01|156.61|0
1650476300000|2022-04-20 17:38:20|159.2|156.8|159.27|156.87|159.27|156.87|159.2|156.8|0
1650476310000|2022-04-20 17:38:30|159.33|156.93|159.33|156.93|159.39|156.99|159.33|156.93|0
1650476320000|2022-04-20 17:38:40|159.39|156.99|159.33|156.93|159.46|157.06|159.33|156.93|0
1650476330000|2022-04-20 17:38:50|159.39|156.99|159.39|156.99|159.46|157.06|159.39|156.99|0
1650476340000|2022-04-20 17:39:00|159.46|157.06|159.52|157.12|159.56|157.16|159.46|157.06|0
1650476350000|2022-04-20 17:39:10|159.46|157.06|159.46|157.06|159.46|157.06|159.39|156.99|0
1650476360000|2022-04-20 17:39:20|159.39|156.99|159.46|157.06|159.46|157.06|159.39|156.99|0
1650476370000|2022-04-20 17:39:30|159.39|156.99|159.33|156.93|159.39|156.99|159.33|156.93|0
1650476380000|2022-04-20 17:39:40|159.39|156.99|159.33|156.93|159.39|156.99|159.33|156.93|0
1650476390000|2022-04-20 17:39:50|159.27|156.87|159.39|156.99|159.39|156.99|159.27|156.87|0
1650476400000|2022-04-20 17:40:00|159.46|157.06|159.46|157.06|159.46|157.06|159.46|157.06|0
1650476410000|2022-04-20 17:40:10|159.33|156.93|159.27|156.87|159.33|156.93|159.27|156.87|0
1650476420000|2022-04-20 17:40:20|159.14|156.74|159.08|156.68|159.14|156.74|159.01|156.61|0
1650476430000|2022-04-20 17:40:30|159.14|156.74|159.08|156.68|159.14|156.74|159.08|156.68|0
1650476440000|2022-04-20 17:40:40|159.14|156.74|159.08|156.68|159.14|156.74|159.08|156.68|0
1650476450000|2022-04-20 17:40:50|159.01|156.61|158.95|156.55|159.01|156.61|158.89|156.49|0
1650476460000|2022-04-20 17:41:00|159.01|156.61|159.14|156.74|159.14|156.74|158.95|156.55|0
1650476470000|2022-04-20 17:41:10|159.11|156.71|159.08|156.68|159.11|156.71|159.01|156.61|0
1650476480000|2022-04-20 17:41:20|159.14|156.74|159.05|156.65|159.14|156.74|159.05|156.65|0
1650476490000|2022-04-20 17:41:30|159.08|156.68|159.01|156.61|159.08|156.68|159.01|156.61|0
1650476500000|2022-04-20 17:41:40|159.08|156.68|158.95|156.55|159.08|156.68|158.95|156.55|0
1650476510000|2022-04-20 17:41:50|159.01|156.61|159.08|156.68|159.08|156.68|159.01|156.61|0
1650476520000|2022-04-20 17:42:00|159.14|156.74|159.08|156.68|159.14|156.74|159.08|156.68|0
1650476530000|2022-04-20 17:42:10|159.01|156.61|159.08|156.68|159.08|156.68|159.01|156.61|0
1650476540000|2022-04-20 17:42:20|159.11|156.71|159.14|156.74|159.14|156.74|159.08|156.68|0
1650476550000|2022-04-20 17:42:30|159.01|156.61|158.95|156.55|159.01|156.61|158.95|156.55|0
1650476560000|2022-04-20 17:42:40|159.01|156.61|158.95|156.55|159.01|156.61|158.95|156.55|0
1650476570000|2022-04-20 17:42:50|158.89|156.49|158.82|156.42|158.89|156.49|158.82|156.42|0
1650476580000|2022-04-20 17:43:00|158.69|156.29|158.69|156.29|158.69|156.29|158.69|156.29|0
1650476590000|2022-04-20 17:43:10|158.57|156.17|158.38|155.98|158.57|156.17|158.38|155.98|0
1650476600000|2022-04-20 17:43:20|158.44|156.04|158.5|156.1|158.57|156.17|158.44|156.04|0
1650476610000|2022-04-20 17:43:30|158.44|156.04|158.06|155.66|158.44|156.04|158.06|155.66|0
1650476620000|2022-04-20 17:43:40|158|155.6|158.19|155.79|158.19|155.79|158|155.6|0
1650476630000|2022-04-20 17:43:50|158.13|155.73|158.19|155.79|158.19|155.79|158.13|155.73|0
1650476640000|2022-04-20 17:44:00|158.25|155.85|158|155.6|158.25|155.85|158|155.6|0
1650476650000|2022-04-20 17:44:10|158.06|155.66|158.06|155.66|158.06|155.66|158.03|155.63|0
1650476660000|2022-04-20 17:44:20|158|155.6|158.12|155.72|158.12|155.72|158|155.6|0
1650476670000|2022-04-20 17:44:30|158.19|155.79|158.19|155.79|158.19|155.79|158.19|155.79|0
1650476680000|2022-04-20 17:44:40|158.12|155.72|158.19|155.79|158.19|155.79|158.12|155.72|0
1650476690000|2022-04-20 17:44:50|158.12|155.72|158.06|155.66|158.12|155.72|158.06|155.66|0
1650476700000|2022-04-20 17:45:00|158|155.6|158.19|155.79|158.19|155.79|158|155.6|0
1650476710000|2022-04-20 17:45:10|158.09|155.69|157.94|155.54|158.12|155.72|157.94|155.54|0
1650476720000|2022-04-20 17:45:20|157.81|155.41|158|155.6|158|155.6|157.81|155.41|0
1650476730000|2022-04-20 17:45:30|157.94|155.54|157.93|155.53|157.94|155.54|157.87|155.47|0
1650476740000|2022-04-20 17:45:40|158|155.6|158.06|155.66|158.06|155.66|158|155.6|0
1650476760000|2022-04-20 17:46:00|158.25|155.85|158.25|155.85|158.25|155.85|158.19|155.79|0
1650476770000|2022-04-20 17:46:10|158.12|155.72|158.06|155.66|158.12|155.72|158.06|155.66|0
1650476780000|2022-04-20 17:46:20|158|155.6|157.93|155.53|158.06|155.66|157.93|155.53|0
1650476790000|2022-04-20 17:46:30|157.9|155.5|157.93|155.53|158|155.6|157.9|155.5|0
1650476800000|2022-04-20 17:46:40|157.81|155.41|157.81|155.41|157.87|155.47|157.81|155.41|0
1650476810000|2022-04-20 17:46:50|157.75|155.35|157.75|155.35|157.75|155.35|157.75|155.35|0
1650476820000|2022-04-20 17:47:00|157.68|155.28|157.49|155.09|157.68|155.28|157.49|155.09|0
1650476830000|2022-04-20 17:47:10|157.3|154.9|157.68|155.28|157.68|155.28|157.3|154.9|0
1650476840000|2022-04-20 17:47:20|157.56|155.16|157.49|155.09|157.56|155.16|157.49|155.09|0
1650476850000|2022-04-20 17:47:30|157.59|155.19|157.62|155.22|157.62|155.22|157.59|155.19|0
1650476860000|2022-04-20 17:47:40|157.56|155.16|157.49|155.09|157.56|155.16|157.49|155.09|0
1650476870000|2022-04-20 17:47:50|157.3|154.9|157.37|154.97|157.37|154.97|157.3|154.9|0
1650476880000|2022-04-20 17:48:00|157.3|154.9|157.3|154.9|157.3|154.9|157.24|154.84|0
1650476890000|2022-04-20 17:48:10|157.37|154.97|157.43|155.03|157.43|155.03|157.37|154.97|0
1650476900000|2022-04-20 17:48:20|157.49|155.09|157.56|155.16|157.56|155.16|157.49|155.09|0
1650476910000|2022-04-20 17:48:30|157.68|155.28|157.68|155.28|157.68|155.28|157.68|155.28|0
1650476920000|2022-04-20 17:48:40|157.81|155.41|157.87|155.47|157.87|155.47|157.74|155.34|0
1650476930000|2022-04-20 17:48:50|157.81|155.41|157.81|155.41|157.81|155.41|157.81|155.41|0
1650476940000|2022-04-20 17:49:00|157.74|155.34|157.74|155.34|157.87|155.47|157.74|155.34|0
1650476950000|2022-04-20 17:49:10|157.81|155.41|157.81|155.41|157.87|155.47|157.81|155.41|0
1650476960000|2022-04-20 17:49:20|157.87|155.47|157.93|155.53|157.93|155.53|157.87|155.47|0
1650476970000|2022-04-20 17:49:30|157.87|155.47|158.06|155.66|158.06|155.66|157.87|155.47|0
1650476980000|2022-04-20 17:49:40|158.12|155.72|158.25|155.85|158.25|155.85|158.12|155.72|0
1650476990000|2022-04-20 17:49:50|158.31|155.91|158.82|156.42|158.82|156.42|158.31|155.91|0
1650477000000|2022-04-20 17:50:00|158.88|156.48|159.01|156.61|159.01|156.61|158.82|156.42|0
1650477010000|2022-04-20 17:50:10|158.95|156.55|159.14|156.74|159.14|156.74|158.95|156.55|0
1650477020000|2022-04-20 17:50:20|158.82|156.42|159.14|156.74|159.14|156.74|158.82|156.42|0
1650477030000|2022-04-20 17:50:30|159.07|156.67|158.98|156.58|159.07|156.67|158.98|156.58|0
1650477040000|2022-04-20 17:50:40|159.01|156.61|158.95|156.55|159.07|156.67|158.95|156.55|0
1650477050000|2022-04-20 17:50:50|159.07|156.67|159.14|156.74|159.14|156.74|159.07|156.67|0
1650477060000|2022-04-20 17:51:00|159.2|156.8|159.2|156.8|159.2|156.8|159.14|156.74|0
1650477070000|2022-04-20 17:51:10|159.14|156.74|159.14|156.74|159.14|156.74|159.01|156.61|0
1650477080000|2022-04-20 17:51:20|159.2|156.8|159.39|156.99|159.39|156.99|159.2|156.8|0
1650477090000|2022-04-20 17:51:30|159.45|157.05|159.45|157.05|159.52|157.12|159.45|157.05|0
1650477100000|2022-04-20 17:51:40|159.39|156.99|159.26|156.86|159.39|156.99|159.26|156.86|0
1650477110000|2022-04-20 17:51:50|159.33|156.93|159.26|156.86|159.33|156.93|159.26|156.86|0
1650477120000|2022-04-20 17:52:00|159.2|156.8|159.26|156.86|159.26|156.86|159.2|156.8|0
1650477130000|2022-04-20 17:52:10|159.2|156.8|159.13|156.73|159.2|156.8|159.13|156.73|0
1650477140000|2022-04-20 17:52:20|159.2|156.8|159.13|156.73|159.2|156.8|159.13|156.73|0
1650477150000|2022-04-20 17:52:30|159.23|156.83|159.2|156.8|159.26|156.86|159.2|156.8|0
1650477160000|2022-04-20 17:52:40|159.26|156.86|159.39|156.99|159.39|156.99|159.26|156.86|0
1650477170000|2022-04-20 17:52:50|159.36|156.96|159.39|156.99|159.39|156.99|159.36|156.96|0
1650477180000|2022-04-20 17:53:00|159.42|157.02|159.45|157.05|159.45|157.05|159.42|157.02|0
1650477190000|2022-04-20 17:53:10|159.39|156.99|159.58|157.18|159.58|157.18|159.39|156.99|0
1650477200000|2022-04-20 17:53:20|159.45|157.05|159.39|156.99|159.45|157.05|159.33|156.93|0
1650477210000|2022-04-20 17:53:30|159.45|157.05|159.45|157.05|159.45|157.05|159.45|157.05|0
1650477220000|2022-04-20 17:53:40|159.52|157.12|159.36|156.96|159.52|157.12|159.32|156.92|0
1650477230000|2022-04-20 17:53:50|159.39|156.99|159.52|157.12|159.52|157.12|159.32|156.92|0
1650477240000|2022-04-20 17:54:00|159.45|157.05|159.45|157.05|159.45|157.05|159.45|157.05|0
1650477250000|2022-04-20 17:54:10|159.32|156.92|159.52|157.12|159.52|157.12|159.32|156.92|0
1650477270000|2022-04-20 17:54:30|159.45|157.05|159.52|157.12|159.58|157.18|159.45|157.05|0
1650477280000|2022-04-20 17:54:40|159.45|157.05|159.45|157.05|159.45|157.05|159.45|157.05|0
1650477290000|2022-04-20 17:54:50|159.52|157.12|159.52|157.12|159.52|157.12|159.52|157.12|0
1650477300000|2022-04-20 17:55:00|159.58|157.18|159.58|157.18|159.64|157.24|159.58|157.18|0
1650477310000|2022-04-20 17:55:10|159.52|157.12|159.64|157.24|159.64|157.24|159.45|157.05|0
1650477320000|2022-04-20 17:55:20|159.71|157.31|159.77|157.37|159.77|157.37|159.71|157.31|0
1650477330000|2022-04-20 17:55:30|159.71|157.31|159.77|157.37|159.77|157.37|159.71|157.31|0
1650477340000|2022-04-20 17:55:40|159.71|157.31|159.77|157.37|159.77|157.37|159.71|157.31|0
1650477350000|2022-04-20 17:55:50|159.71|157.31|159.64|157.24|159.71|157.31|159.64|157.24|0
1650477360000|2022-04-20 17:56:00|159.77|157.37|159.74|157.34|159.77|157.37|159.68|157.28|0
1650477370000|2022-04-20 17:56:10|159.77|157.37|159.58|157.18|159.77|157.37|159.58|157.18|0
1650477380000|2022-04-20 17:56:20|159.55|157.15|159.45|157.05|159.55|157.15|159.45|157.05|0
1650477390000|2022-04-20 17:56:30|159.39|156.99|159.45|157.05|159.48|157.08|159.39|156.99|0
1650477400000|2022-04-20 17:56:40|159.51|157.11|159.39|156.99|159.51|157.11|159.39|156.99|0
1650477410000|2022-04-20 17:56:50|159.32|156.92|159.32|156.92|159.32|156.92|159.32|156.92|0
1650477420000|2022-04-20 17:57:00|159.2|156.8|159.42|157.02|159.42|157.02|159.2|156.8|0
1650477430000|2022-04-20 17:57:10|159.26|156.86|159.26|156.86|159.32|156.92|159.26|156.86|0
1650477440000|2022-04-20 17:57:20|159.2|156.8|159.13|156.73|159.2|156.8|159.13|156.73|0
1650477450000|2022-04-20 17:57:30|159.07|156.67|159.01|156.61|159.13|156.73|159.01|156.61|0
1650477460000|2022-04-20 17:57:40|159.07|156.67|159.07|156.67|159.13|156.73|159.07|156.67|0
1650477470000|2022-04-20 17:57:50|159.01|156.61|159.01|156.61|159.01|156.61|159.01|156.61|0
1650477480000|2022-04-20 17:58:00|159.07|156.67|159.2|156.8|159.2|156.8|159.07|156.67|0
1650477490000|2022-04-20 17:58:10|159.17|156.77|159.07|156.67|159.17|156.77|159.07|156.67|0
1650477500000|2022-04-20 17:58:20|159.13|156.73|159.13|156.73|159.13|156.73|159.07|156.67|0
1650477510000|2022-04-20 17:58:30|159.07|156.67|159.01|156.61|159.07|156.67|159.01|156.61|0
1650477530000|2022-04-20 17:58:50|158.69|156.29|158.75|156.35|158.75|156.35|158.69|156.29|0
1650477540000|2022-04-20 17:59:00|158.81|156.41|158.81|156.41|158.88|156.48|158.81|156.41|0
1650477550000|2022-04-20 17:59:10|158.75|156.35|158.81|156.41|158.81|156.41|158.75|156.35|0
1650477560000|2022-04-20 17:59:20|158.88|156.48|158.75|156.35|158.88|156.48|158.75|156.35|0
1650477570000|2022-04-20 17:59:30|158.88|156.48|158.75|156.35|158.88|156.48|158.75|156.35|0
1650477580000|2022-04-20 17:59:40|158.72|156.32|158.66|156.26|158.75|156.35|158.66|156.26|0
1650477590000|2022-04-20 17:59:50|158.62|156.22|158.69|156.29|158.75|156.35|158.62|156.22|0
1650477600000|2022-04-20 18:00:00|158.75|156.35|158.81|156.41|158.88|156.48|158.75|156.35|0
1650477610000|2022-04-20 18:00:10|158.69|156.29|158.75|156.35|158.75|156.35|158.62|156.22|0
1650477620000|2022-04-20 18:00:20|158.72|156.32|158.75|156.35|158.75|156.35|158.72|156.32|0
1650477630000|2022-04-20 18:00:30|158.69|156.29|158.75|156.35|158.75|156.35|158.62|156.22|0
1650477640000|2022-04-20 18:00:40|158.81|156.41|158.94|156.54|159.07|156.67|158.81|156.41|0
1650477650000|2022-04-20 18:00:50|159|156.6|158.94|156.54|159|156.6|158.94|156.54|0
1650477660000|2022-04-20 18:01:00|158.81|156.41|158.81|156.41|158.88|156.48|158.81|156.41|0
1650477670000|2022-04-20 18:01:10|158.88|156.48|158.81|156.41|158.88|156.48|158.75|156.35|0
1650477680000|2022-04-20 18:01:20|158.75|156.35|158.81|156.41|158.81|156.41|158.75|156.35|0
1650477690000|2022-04-20 18:01:30|158.85|156.45|158.37|155.97|158.85|156.45|158.37|155.97|0
1650477700000|2022-04-20 18:01:40|158.31|155.91|158.05|155.65|158.31|155.91|158.05|155.65|0
1650477710000|2022-04-20 18:01:50|158.12|155.72|158.12|155.72|158.21|155.81|158.12|155.72|0
1650477720000|2022-04-20 18:02:00|158.05|155.65|158.18|155.78|158.24|155.84|158.05|155.65|0
1650477730000|2022-04-20 18:02:10|158.24|155.84|158.24|155.84|158.31|155.91|158.24|155.84|0
1650477740000|2022-04-20 18:02:20|158.18|155.78|158.31|155.91|158.31|155.91|158.18|155.78|0
1650477750000|2022-04-20 18:02:30|158.37|155.97|158.56|156.16|158.56|156.16|158.37|155.97|0
1650477760000|2022-04-20 18:02:40|158.75|156.35|158.81|156.41|158.88|156.48|158.75|156.35|0
1650477770000|2022-04-20 18:02:50|159|156.6|159.07|156.67|159.07|156.67|159|156.6|0
1650477780000|2022-04-20 18:03:00|158.94|156.54|158.75|156.35|158.94|156.54|158.69|156.29|0
1650477790000|2022-04-20 18:03:10|159.19|156.79|159.32|156.92|159.32|156.92|159.13|156.73|0
1650477800000|2022-04-20 18:03:20|159.13|156.73|159.19|156.79|159.19|156.79|159.13|156.73|0
1650477810000|2022-04-20 18:03:30|159|156.6|159|156.6|159.07|156.67|158.94|156.54|0
1650477820000|2022-04-20 18:03:40|159.07|156.67|158.94|156.54|159.07|156.67|158.94|156.54|0
1650477830000|2022-04-20 18:03:50|159.07|156.67|158.97|156.57|159.07|156.67|158.97|156.57|0
1650477840000|2022-04-20 18:04:00|158.94|156.54|158.88|156.48|158.94|156.54|158.75|156.35|0
1650477850000|2022-04-20 18:04:10|158.81|156.41|158.75|156.35|159|156.6|158.75|156.35|0
1650477860000|2022-04-20 18:04:20|158.81|156.41|158.81|156.41|158.88|156.48|158.81|156.41|0
1650477870000|2022-04-20 18:04:30|158.69|156.29|158.69|156.29|158.75|156.35|158.69|156.29|0
1650477880000|2022-04-20 18:04:40|158.62|156.22|158.72|156.32|158.72|156.32|158.62|156.22|0
1650477890000|2022-04-20 18:04:50|158.62|156.22|158.59|156.19|158.62|156.22|158.56|156.16|0
1650477900000|2022-04-20 18:05:00|158.62|156.22|158.5|156.1|158.62|156.22|158.5|156.1|0
1650477910000|2022-04-20 18:05:10|158.56|156.16|158.69|156.29|158.75|156.35|158.56|156.16|0
1650477920000|2022-04-20 18:05:20|158.75|156.35|158.69|156.29|158.75|156.35|158.69|156.29|0
1650477930000|2022-04-20 18:05:30|158.62|156.22|158.56|156.16|158.62|156.22|158.43|156.03|0
1650477940000|2022-04-20 18:05:40|158.62|156.22|158.78|156.38|158.78|156.38|158.62|156.22|0
1650477950000|2022-04-20 18:05:50|158.81|156.41|158.49|156.09|158.81|156.41|158.49|156.09|0
1650477960000|2022-04-20 18:06:00|158.43|156.03|158.43|156.03|158.43|156.03|158.43|156.03|0
1650477970000|2022-04-20 18:06:10|158.53|156.13|158.49|156.09|158.56|156.16|158.49|156.09|0
1650477980000|2022-04-20 18:06:20|158.56|156.16|158.75|156.35|158.75|156.35|158.56|156.16|0
1650477990000|2022-04-20 18:06:30|158.68|156.28|158.75|156.35|158.75|156.35|158.68|156.28|0
1650478000000|2022-04-20 18:06:40|158.68|156.28|158.68|156.28|158.68|156.28|158.68|156.28|0
1650478010000|2022-04-20 18:06:50|158.62|156.22|158.62|156.22|158.62|156.22|158.56|156.16|0
1650478020000|2022-04-20 18:07:00|158.68|156.28|158.87|156.47|158.87|156.47|158.68|156.28|0
1650478030000|2022-04-20 18:07:10|158.81|156.41|158.56|156.16|158.81|156.41|158.56|156.16|0
1650478040000|2022-04-20 18:07:20|158.62|156.22|158.68|156.28|158.68|156.28|158.62|156.22|0
1650478050000|2022-04-20 18:07:30|158.62|156.22|158.62|156.22|158.68|156.28|158.62|156.22|0
1650478060000|2022-04-20 18:07:40|158.68|156.28|158.81|156.41|158.81|156.41|158.62|156.22|0
1650478070000|2022-04-20 18:07:50|158.87|156.47|158.94|156.54|158.94|156.54|158.84|156.44|0
1650478080000|2022-04-20 18:08:00|159.06|156.66|158.94|156.54|159.06|156.66|158.94|156.54|0
1650478090000|2022-04-20 18:08:10|158.87|156.47|158.81|156.41|158.87|156.47|158.81|156.41|0
1650478100000|2022-04-20 18:08:20|158.87|156.47|159.06|156.66|159.06|156.66|158.87|156.47|0
1650478110000|2022-04-20 18:08:30|159.13|156.73|159.13|156.73|159.13|156.73|159.06|156.66|0
1650478120000|2022-04-20 18:08:40|159.25|156.85|158.94|156.54|159.25|156.85|158.94|156.54|0
1650478130000|2022-04-20 18:08:50|158.87|156.47|158.94|156.54|158.94|156.54|158.87|156.47|0
1650478140000|2022-04-20 18:09:00|159.03|156.63|159.13|156.73|159.13|156.73|159.03|156.63|0
1650478150000|2022-04-20 18:09:10|159.06|156.66|159.06|156.66|159.13|156.73|159.06|156.66|0
1650478160000|2022-04-20 18:09:20|158.94|156.54|159.06|156.66|159.06|156.66|158.94|156.54|0
1650478170000|2022-04-20 18:09:30|159|156.6|158.94|156.54|159|156.6|158.94|156.54|0
1650478180000|2022-04-20 18:09:40|158.87|156.47|158.81|156.41|158.87|156.47|158.81|156.41|0
1650478190000|2022-04-20 18:09:50|158.94|156.54|158.91|156.51|158.94|156.54|158.87|156.47|0
1650478200000|2022-04-20 18:10:00|158.87|156.47|159|156.6|159|156.6|158.81|156.41|0
1650478210000|2022-04-20 18:10:10|159.03|156.63|159.03|156.63|159.03|156.63|158.94|156.54|0
1650478220000|2022-04-20 18:10:20|159.06|156.66|159|156.6|159.13|156.73|159|156.6|0
1650478230000|2022-04-20 18:10:30|158.87|156.47|158.94|156.54|158.94|156.54|158.68|156.28|0
1650478240000|2022-04-20 18:10:40|159|156.6|159|156.6|159.06|156.66|159|156.6|0
1650478250000|2022-04-20 18:10:50|158.97|156.57|158.87|156.47|159|156.6|158.87|156.47|0
1650478260000|2022-04-20 18:11:00|159.13|156.73|159.1|156.7|159.13|156.73|159.06|156.66|0
1650478270000|2022-04-20 18:11:10|159.13|156.73|159.19|156.79|159.19|156.79|159.13|156.73|0
1650478280000|2022-04-20 18:11:20|159|156.6|158.87|156.47|159|156.6|158.87|156.47|0
1650478290000|2022-04-20 18:11:30|158.94|156.54|158.91|156.51|158.94|156.54|158.91|156.51|0
1650478300000|2022-04-20 18:11:40|158.87|156.47|158.84|156.44|158.87|156.47|158.81|156.41|0
1650478310000|2022-04-20 18:11:50|158.81|156.41|158.87|156.47|158.87|156.47|158.81|156.41|0
1650478320000|2022-04-20 18:12:00|158.81|156.41|158.94|156.54|158.94|156.54|158.81|156.41|0
1650478330000|2022-04-20 18:12:10|158.81|156.41|159|156.6|159|156.6|158.81|156.41|0
1650478340000|2022-04-20 18:12:20|159.06|156.66|159.06|156.66|159.06|156.66|159.06|156.66|0
1650478350000|2022-04-20 18:12:30|158.94|156.54|158.94|156.54|158.97|156.57|158.94|156.54|0
1650478360000|2022-04-20 18:12:40|159.06|156.66|159|156.6|159.06|156.66|159|156.6|0
1650478370000|2022-04-20 18:12:50|158.97|156.57|159.06|156.66|159.06|156.66|158.97|156.57|0
1650478380000|2022-04-20 18:13:00|159|156.6|159.13|156.73|159.13|156.73|159|156.6|0
1650478390000|2022-04-20 18:13:10|159.19|156.79|159.32|156.92|159.32|156.92|159.19|156.79|0
1650478400000|2022-04-20 18:13:20|159.38|156.98|159.38|156.98|159.38|156.98|159.38|156.98|0
1650478410000|2022-04-20 18:13:30|159.32|156.92|159.51|157.11|159.51|157.11|159.32|156.92|0
1650478420000|2022-04-20 18:13:40|159.44|157.04|159.57|157.17|159.57|157.17|159.44|157.04|0
1650478430000|2022-04-20 18:13:50|159.63|157.23|159.7|157.3|159.7|157.3|159.63|157.23|0
1650478440000|2022-04-20 18:14:00|159.67|157.27|159.76|157.36|159.76|157.36|159.57|157.17|0
1650478450000|2022-04-20 18:14:10|159.7|157.3|159.7|157.3|159.7|157.3|159.7|157.3|0
1650478460000|2022-04-20 18:14:20|159.83|157.43|159.95|157.55|159.95|157.55|159.83|157.43|0
1650478470000|2022-04-20 18:14:30|159.89|157.49|159.83|157.43|159.89|157.49|159.83|157.43|0
1650478480000|2022-04-20 18:14:40|159.95|157.55|159.89|157.49|159.95|157.55|159.89|157.49|0
1650478490000|2022-04-20 18:14:50|159.83|157.43|159.95|157.55|159.95|157.55|159.83|157.43|0
1650478500000|2022-04-20 18:15:00|159.89|157.49|159.89|157.49|159.95|157.55|159.89|157.49|0
1650478510000|2022-04-20 18:15:10|159.95|157.55|159.89|157.49|159.95|157.55|159.89|157.49|0
1650478520000|2022-04-20 18:15:20|159.76|157.36|159.82|157.42|159.82|157.42|159.76|157.36|0
1650478530000|2022-04-20 18:15:30|159.95|157.55|159.82|157.42|159.95|157.55|159.82|157.42|0
1650478540000|2022-04-20 18:15:40|159.79|157.39|159.7|157.3|159.79|157.39|159.7|157.3|0
1650478550000|2022-04-20 18:15:50|159.63|157.23|159.63|157.23|159.63|157.23|159.57|157.17|0
1650478560000|2022-04-20 18:16:00|159.57|157.17|159.51|157.11|159.57|157.17|159.51|157.11|0
1650478570000|2022-04-20 18:16:10|159.57|157.17|159.76|157.36|159.76|157.36|159.57|157.17|0
1650478580000|2022-04-20 18:16:20|159.7|157.3|159.54|157.14|159.7|157.3|159.54|157.14|0
1650478590000|2022-04-20 18:16:30|159.57|157.17|159.7|157.3|159.7|157.3|159.57|157.17|0
1650478600000|2022-04-20 18:16:40|159.76|157.36|159.89|157.49|159.89|157.49|159.76|157.36|0
1650478610000|2022-04-20 18:16:50|159.82|157.42|159.89|157.49|159.89|157.49|159.82|157.42|0
1650478620000|2022-04-20 18:17:00|159.95|157.55|159.95|157.55|159.95|157.55|159.95|157.55|0
1650478630000|2022-04-20 18:17:10|160.08|157.68|160.08|157.68|160.27|157.87|160.08|157.68|0
1650478640000|2022-04-20 18:17:20|160.02|157.62|160.21|157.81|160.21|157.81|160.02|157.62|0
1650478650000|2022-04-20 18:17:30|160.27|157.87|160.27|157.87|160.33|157.93|160.27|157.87|0
1650478660000|2022-04-20 18:17:40|160.33|157.93|160.4|158|160.4|158|160.33|157.93|0
1650478670000|2022-04-20 18:17:50|160.33|157.93|160.21|157.81|160.33|157.93|160.14|157.74|0
1650478680000|2022-04-20 18:18:00|160.27|157.87|160.37|157.97|160.37|157.97|160.27|157.87|0
1650478690000|2022-04-20 18:18:10|160.33|157.93|160.46|158.06|160.46|158.06|160.27|157.87|0
1650478700000|2022-04-20 18:18:20|160.91|158.51|160.91|158.51|160.91|158.51|160.91|158.51|0
1650478710000|2022-04-20 18:18:30|160.78|158.38|160.59|158.19|160.78|158.38|160.59|158.19|0
1650478720000|2022-04-20 18:18:40|160.72|158.32|160.59|158.19|160.72|158.32|160.59|158.19|0
1650478730000|2022-04-20 18:18:50|160.65|158.25|160.78|158.38|160.78|158.38|160.65|158.25|0
1650478740000|2022-04-20 18:19:00|160.82|158.42|160.78|158.38|160.85|158.45|160.78|158.38|0
1650478750000|2022-04-20 18:19:10|160.85|158.45|161.04|158.64|161.04|158.64|160.85|158.45|0
1650478760000|2022-04-20 18:19:20|161.17|158.77|161.17|158.77|161.23|158.83|161.17|158.77|0
1650478770000|2022-04-20 18:19:30|161.1|158.7|160.97|158.57|161.1|158.7|160.97|158.57|0
1650478780000|2022-04-20 18:19:40|161.04|158.64|161.17|158.77|161.17|158.77|161.04|158.64|0
1650478790000|2022-04-20 18:19:50|161.1|158.7|161.1|158.7|161.1|158.7|161.1|158.7|0
1650478800000|2022-04-20 18:20:00|161.17|158.77|161.49|159.09|161.49|159.09|161.17|158.77|0
1650478810000|2022-04-20 18:20:10|161.42|159.02|161.29|158.89|161.42|159.02|161.29|158.89|0
1650478820000|2022-04-20 18:20:20|161.23|158.83|161.29|158.89|161.29|158.89|161.23|158.83|0
1650478830000|2022-04-20 18:20:30|161.36|158.96|161.29|158.89|161.36|158.96|161.29|158.89|0
1650478850000|2022-04-20 18:20:50|161.49|159.09|161.49|159.09|161.49|159.09|161.36|158.96|0
1650478860000|2022-04-20 18:21:00|161.42|159.02|161.46|159.06|161.46|159.06|161.42|159.02|0
1650478870000|2022-04-20 18:21:10|161.49|159.09|161.49|159.09|161.55|159.15|161.49|159.09|0
1650478880000|2022-04-20 18:21:20|161.36|158.96|160.91|158.51|161.36|158.96|160.91|158.51|0
1650478890000|2022-04-20 18:21:30|161.04|158.64|161.1|158.7|161.1|158.7|161.04|158.64|0
1650478900000|2022-04-20 18:21:40|161.07|158.67|161.1|158.7|161.1|158.7|161.04|158.64|0
1650478910000|2022-04-20 18:21:50|161.04|158.64|161.23|158.83|161.23|158.83|161.04|158.64|0
1650478920000|2022-04-20 18:22:00|161.17|158.77|161.17|158.77|161.23|158.83|161.17|158.77|0
1650478930000|2022-04-20 18:22:10|161.23|158.83|161.17|158.77|161.23|158.83|161.1|158.7|0
1650478940000|2022-04-20 18:22:20|161.23|158.83|161.29|158.89|161.29|158.89|161.23|158.83|0
1650478950000|2022-04-20 18:22:30|161.36|158.96|161.42|159.02|161.42|159.02|161.36|158.96|0
1650478960000|2022-04-20 18:22:40|161.36|158.96|161.39|158.99|161.39|158.99|161.36|158.96|0
1650478970000|2022-04-20 18:22:50|161.42|159.02|161.49|159.09|161.49|159.09|161.42|159.02|0
1650478980000|2022-04-20 18:23:00|161.42|159.02|161.33|158.93|161.49|159.09|161.33|158.93|0
1650478990000|2022-04-20 18:23:10|161.36|158.96|160.97|158.57|161.36|158.96|160.97|158.57|0
1650479000000|2022-04-20 18:23:20|161.23|158.83|161.1|158.7|161.23|158.83|161.04|158.64|0
1650479010000|2022-04-20 18:23:30|161.01|158.61|160.97|158.57|161.01|158.61|160.97|158.57|0
1650479020000|2022-04-20 18:23:40|161.04|158.64|161.04|158.64|161.1|158.7|161.04|158.64|0
1650479030000|2022-04-20 18:23:50|160.97|158.57|161.04|158.64|161.04|158.64|160.97|158.57|0
1650479040000|2022-04-20 18:24:00|161.23|158.83|161.23|158.83|161.29|158.89|161.23|158.83|0
1650479050000|2022-04-20 18:24:10|161.16|158.76|161.1|158.7|161.16|158.76|161.1|158.7|0
1650479060000|2022-04-20 18:24:20|161.16|158.76|161.23|158.83|161.23|158.83|161.16|158.76|0
1650479070000|2022-04-20 18:24:30|161.39|158.99|161.42|159.02|161.42|159.02|161.39|158.99|0
1650479080000|2022-04-20 18:24:40|161.36|158.96|161.29|158.89|161.36|158.96|161.23|158.83|0
1650479090000|2022-04-20 18:24:50|161.23|158.83|161.29|158.89|161.29|158.89|161.2|158.8|0
1650479100000|2022-04-20 18:25:00|161.23|158.83|161.23|158.83|161.23|158.83|161.16|158.76|0
1650479110000|2022-04-20 18:25:10|161.29|158.89|161.36|158.96|161.36|158.96|161.29|158.89|0
1650479120000|2022-04-20 18:25:20|161.29|158.89|161.42|159.02|161.42|159.02|161.29|158.89|0
1650479130000|2022-04-20 18:25:30|161.36|158.96|161.33|158.93|161.36|158.96|161.29|158.89|0
1650479140000|2022-04-20 18:25:40|161.42|159.02|161.48|159.08|161.48|159.08|161.42|159.02|0
1650479150000|2022-04-20 18:25:50|161.55|159.15|161.61|159.21|161.68|159.28|161.55|159.15|0
1650479160000|2022-04-20 18:26:00|161.55|159.15|161.61|159.21|161.61|159.21|161.55|159.15|0
1650479170000|2022-04-20 18:26:10|161.74|159.34|161.36|158.96|161.74|159.34|161.36|158.96|0
1650479180000|2022-04-20 18:26:20|161.45|159.05|161.16|158.76|161.45|159.05|161.16|158.76|0
1650479190000|2022-04-20 18:26:30|161.23|158.83|161.39|158.99|161.39|158.99|161.23|158.83|0
1650479200000|2022-04-20 18:26:40|161.42|159.02|161.36|158.96|161.42|159.02|161.36|158.96|0
1650479210000|2022-04-20 18:26:50|161.42|159.02|161.42|159.02|161.42|159.02|161.29|158.89|0
1650479220000|2022-04-20 18:27:00|161.48|159.08|161.48|159.08|161.48|159.08|161.42|159.02|0
1650479230000|2022-04-20 18:27:10|161.36|158.96|161.42|159.02|161.42|159.02|161.36|158.96|0
1650479240000|2022-04-20 18:27:20|161.39|158.99|161.42|159.02|161.48|159.08|161.39|158.99|0
1650479250000|2022-04-20 18:27:30|161.48|159.08|161.42|159.02|161.55|159.15|161.42|159.02|0
1650479260000|2022-04-20 18:27:40|161.48|159.08|161.61|159.21|161.61|159.21|161.48|159.08|0
1650479270000|2022-04-20 18:27:50|161.68|159.28|161.68|159.28|161.74|159.34|161.68|159.28|0
1650479280000|2022-04-20 18:28:00|161.74|159.34|161.74|159.34|161.74|159.34|161.68|159.28|0
1650479290000|2022-04-20 18:28:10|161.68|159.28|161.68|159.28|161.68|159.28|161.65|159.25|0
1650479300000|2022-04-20 18:28:20|161.61|159.21|161.55|159.15|161.61|159.21|161.55|159.15|0
1650479310000|2022-04-20 18:28:30|161.48|159.08|161.55|159.15|161.55|159.15|161.48|159.08|0
1650479320000|2022-04-20 18:28:40|161.48|159.08|161.48|159.08|161.48|159.08|161.48|159.08|0
1650479330000|2022-04-20 18:28:50|161.45|159.05|161.55|159.15|161.55|159.15|161.45|159.05|0
1650479340000|2022-04-20 18:29:00|161.61|159.21|161.68|159.28|161.68|159.28|161.61|159.21|0
1650479350000|2022-04-20 18:29:10|161.65|159.25|161.55|159.15|161.65|159.25|161.55|159.15|0
1650479360000|2022-04-20 18:29:20|161.58|159.18|161.55|159.15|161.61|159.21|161.55|159.15|0
1650479370000|2022-04-20 18:29:30|161.58|159.18|161.61|159.21|161.68|159.28|161.58|159.18|0
1650479380000|2022-04-20 18:29:40|161.68|159.28|161.81|159.41|161.81|159.41|161.68|159.28|0
1650479390000|2022-04-20 18:29:50|161.87|159.47|161.74|159.34|161.87|159.47|161.74|159.34|0
1650479400000|2022-04-20 18:30:00|161.8|159.4|161.93|159.53|162.06|159.66|161.8|159.4|0
1650479410000|2022-04-20 18:30:10|162|159.6|162.13|159.73|162.13|159.73|162|159.6|0
1650479420000|2022-04-20 18:30:20|162.19|159.79|162.19|159.79|162.19|159.79|162.13|159.73|0
1650479430000|2022-04-20 18:30:30|162.26|159.86|162.26|159.86|162.26|159.86|162.26|159.86|0
1650479440000|2022-04-20 18:30:40|162.32|159.92|162.19|159.79|162.32|159.92|162.19|159.79|0
1650479450000|2022-04-20 18:30:50|162.13|159.73|162|159.6|162.13|159.73|162|159.6|0
1650479460000|2022-04-20 18:31:00|162.13|159.73|161.8|159.4|162.13|159.73|161.8|159.4|0
1650479470000|2022-04-20 18:31:10|161.68|159.28|161.68|159.28|161.68|159.28|161.55|159.15|0
1650479480000|2022-04-20 18:31:20|161.74|159.34|161.93|159.53|161.93|159.53|161.74|159.34|0
1650479490000|2022-04-20 18:31:30|161.9|159.5|161.87|159.47|161.9|159.5|161.8|159.4|0
1650479500000|2022-04-20 18:31:40|161.8|159.4|161.8|159.4|161.87|159.47|161.8|159.4|0
1650479510000|2022-04-20 18:31:50|161.77|159.37|161.8|159.4|161.8|159.4|161.74|159.34|0
1650479520000|2022-04-20 18:32:00|161.74|159.34|161.8|159.4|161.87|159.47|161.74|159.34|0
1650479530000|2022-04-20 18:32:10|161.87|159.47|161.8|159.4|161.93|159.53|161.8|159.4|0
1650479540000|2022-04-20 18:32:20|161.87|159.47|162.13|159.73|162.13|159.73|161.87|159.47|0
1650479550000|2022-04-20 18:32:30|162.1|159.7|162.19|159.79|162.19|159.79|162.1|159.7|0
1650479560000|2022-04-20 18:32:40|162.13|159.73|162.13|159.73|162.13|159.73|162.06|159.66|0
1650479570000|2022-04-20 18:32:50|162.16|159.76|162.26|159.86|162.26|159.86|162.16|159.76|0
1650479580000|2022-04-20 18:33:00|162.32|159.92|162.13|159.73|162.32|159.92|162.13|159.73|0
1650479590000|2022-04-20 18:33:10|162.06|159.66|162.13|159.73|162.13|159.73|162.06|159.66|0
1650479600000|2022-04-20 18:33:20|162.06|159.66|162.13|159.73|162.19|159.79|162.06|159.66|0
1650479610000|2022-04-20 18:33:30|162.06|159.66|162.06|159.66|162.06|159.66|162.06|159.66|0
1650479620000|2022-04-20 18:33:40|162.13|159.73|162.13|159.73|162.13|159.73|162.13|159.73|0
1650479630000|2022-04-20 18:33:50|162.03|159.63|162.06|159.66|162.06|159.66|162|159.6|0
1650479640000|2022-04-20 18:34:00|162.19|159.79|162.25|159.85|162.25|159.85|162.19|159.79|0
1650479650000|2022-04-20 18:34:10|162.19|159.79|162.13|159.73|162.19|159.79|162.13|159.73|0
1650479660000|2022-04-20 18:34:20|162.19|159.79|162.19|159.79|162.19|159.79|162.19|159.79|0
1650479670000|2022-04-20 18:34:30|162.13|159.73|162.13|159.73|162.13|159.73|162.06|159.66|0
1650479680000|2022-04-20 18:34:40|162.06|159.66|162.19|159.79|162.19|159.79|162.06|159.66|0
1650479690000|2022-04-20 18:34:50|162.25|159.85|162.25|159.85|162.25|159.85|162.25|159.85|0
1650479700000|2022-04-20 18:35:00|162.32|159.92|162.38|159.98|162.38|159.98|162.25|159.85|0
1650479710000|2022-04-20 18:35:10|162.51|160.11|162.38|159.98|162.51|160.11|162.38|159.98|0
1650479720000|2022-04-20 18:35:20|162.45|160.05|162.45|160.05|162.45|160.05|162.45|160.05|0
1650479730000|2022-04-20 18:35:30|162.51|160.11|162.77|160.37|162.77|160.37|162.51|160.11|0
1650479740000|2022-04-20 18:35:40|162.71|160.31|162.9|160.5|162.9|160.5|162.71|160.31|0
1650479750000|2022-04-20 18:35:50|162.84|160.44|162.9|160.5|162.9|160.5|162.84|160.44|0
1650479760000|2022-04-20 18:36:00|163.09|160.69|163.61|161.21|163.61|161.21|163.09|160.69|0
1650479770000|2022-04-20 18:36:10|163.48|161.08|163.55|161.15|163.55|161.15|163.48|161.08|0
1650479780000|2022-04-20 18:36:20|163.61|161.21|163.74|161.34|163.74|161.34|163.61|161.21|0
1650479790000|2022-04-20 18:36:30|163.68|161.28|163.61|161.21|163.68|161.28|163.61|161.21|0
1650479800000|2022-04-20 18:36:40|163.68|161.28|163.48|161.08|163.68|161.28|163.48|161.08|0
1650479810000|2022-04-20 18:36:50|163.55|161.15|163.61|161.21|163.61|161.21|163.55|161.15|0
1650479820000|2022-04-20 18:37:00|163.55|161.15|163.48|161.08|163.55|161.15|163.48|161.08|0
1650479830000|2022-04-20 18:37:10|163.55|161.15|163.68|161.28|163.68|161.28|163.55|161.15|0
1650479840000|2022-04-20 18:37:20|163.35|160.95|163.48|161.08|163.55|161.15|163.35|160.95|0
1650479850000|2022-04-20 18:37:30|163.42|161.02|163.48|161.08|163.48|161.08|163.42|161.02|0
1650479860000|2022-04-20 18:37:40|163.29|160.89|163.42|161.02|163.42|161.02|163.29|160.89|0
1650479870000|2022-04-20 18:37:50|163.35|160.95|163.29|160.89|163.35|160.95|163.29|160.89|0
1650479880000|2022-04-20 18:38:00|163.19|160.79|163.22|160.82|163.35|160.95|163.19|160.79|0
1650479890000|2022-04-20 18:38:10|163.35|160.95|163.42|161.02|163.42|161.02|163.35|160.95|0
1650479900000|2022-04-20 18:38:20|163.48|161.08|163.48|161.08|163.55|161.15|163.48|161.08|0
1650479910000|2022-04-20 18:38:30|163.42|161.02|163.45|161.05|163.48|161.08|163.42|161.02|0
1650479920000|2022-04-20 18:38:40|163.42|161.02|163.42|161.02|163.42|161.02|163.42|161.02|0
1650479930000|2022-04-20 18:38:50|163.48|161.08|163.48|161.08|163.48|161.08|163.48|161.08|0
1650479940000|2022-04-20 18:39:00|163.55|161.15|163.48|161.08|163.55|161.15|163.48|161.08|0
1650479950000|2022-04-20 18:39:10|163.42|161.02|163.48|161.08|163.48|161.08|163.35|160.95|0
1650479960000|2022-04-20 18:39:20|163.55|161.15|163.61|161.21|163.61|161.21|163.55|161.15|0
1650479970000|2022-04-20 18:39:30|163.68|161.28|163.61|161.21|163.68|161.28|163.61|161.21|0
1650479980000|2022-04-20 18:39:40|163.55|161.15|163.48|161.08|163.55|161.15|163.48|161.08|0
1650479990000|2022-04-20 18:39:50|163.35|160.95|163.55|161.15|163.55|161.15|163.35|160.95|0
1650480000000|2022-04-20 18:40:00|163.68|161.28|163.81|161.41|163.81|161.41|163.68|161.28|0
1650480010000|2022-04-20 18:40:10|163.74|161.34|163.71|161.31|163.74|161.34|163.68|161.28|0
1650480020000|2022-04-20 18:40:20|163.61|161.21|163.48|161.08|163.61|161.21|163.48|161.08|0
1650480030000|2022-04-20 18:40:30|163.58|161.18|163.61|161.21|163.61|161.21|163.58|161.18|0
1650480040000|2022-04-20 18:40:40|163.68|161.28|163.74|161.34|163.81|161.41|163.68|161.28|0
1650480050000|2022-04-20 18:40:50|163.68|161.28|163.68|161.28|163.68|161.28|163.61|161.21|0
1650480060000|2022-04-20 18:41:00|163.61|161.21|163.42|161.02|163.61|161.21|163.42|161.02|0
1650480070000|2022-04-20 18:41:10|163.35|160.95|163.48|161.08|163.48|161.08|163.35|160.95|0
1650480080000|2022-04-20 18:41:20|163.42|161.02|163.22|160.82|163.42|161.02|163.22|160.82|0
1650480090000|2022-04-20 18:41:30|163.29|160.89|163.29|160.89|163.29|160.89|163.22|160.82|0
1650480100000|2022-04-20 18:41:40|163.22|160.82|163.35|160.95|163.35|160.95|163.22|160.82|0
1650480110000|2022-04-20 18:41:50|163.48|161.08|163.45|161.05|163.48|161.08|163.45|161.05|0
1650480120000|2022-04-20 18:42:00|163.48|161.08|163.48|161.08|163.48|161.08|163.29|160.89|0
1650480130000|2022-04-20 18:42:10|163.42|161.02|163.68|161.28|163.68|161.28|163.42|161.02|0
1650480140000|2022-04-20 18:42:20|163.61|161.21|163.68|161.28|163.68|161.28|163.48|161.08|0
1650480150000|2022-04-20 18:42:30|163.55|161.15|163.55|161.15|163.55|161.15|163.55|161.15|0
1650480160000|2022-04-20 18:42:40|163.48|161.08|163.61|161.21|163.61|161.21|163.48|161.08|0
1650480170000|2022-04-20 18:42:50|163.68|161.28|163.94|161.54|163.94|161.54|163.68|161.28|0
1650480180000|2022-04-20 18:43:00|163.87|161.47|163.81|161.41|163.87|161.47|163.81|161.41|0
1650480190000|2022-04-20 18:43:10|163.74|161.34|163.74|161.34|163.81|161.41|163.74|161.34|0
1650480200000|2022-04-20 18:43:20|163.81|161.41|163.94|161.54|163.94|161.54|163.81|161.41|0
1650480210000|2022-04-20 18:43:30|164|161.6|163.94|161.54|164|161.6|163.87|161.47|0
1650480220000|2022-04-20 18:43:40|163.91|161.51|164|161.6|164|161.6|163.91|161.51|0
1650480230000|2022-04-20 18:43:50|163.87|161.47|163.81|161.41|163.87|161.47|163.81|161.41|0
1650480240000|2022-04-20 18:44:00|163.94|161.54|163.81|161.41|163.94|161.54|163.81|161.41|0
1650480250000|2022-04-20 18:44:10|163.84|161.44|163.81|161.41|163.94|161.54|163.81|161.41|0
1650480260000|2022-04-20 18:44:20|163.74|161.34|163.61|161.21|163.74|161.34|163.61|161.21|0
1650480270000|2022-04-20 18:44:30|163.68|161.28|163.61|161.21|163.68|161.28|163.61|161.21|0
1650480280000|2022-04-20 18:44:40|163.68|161.28|163.81|161.41|163.87|161.47|163.68|161.28|0
1650480300000|2022-04-20 18:45:00|163.87|161.47|163.87|161.47|163.94|161.54|163.87|161.47|0
1650480310000|2022-04-20 18:45:10|163.94|161.54|164|161.6|164|161.6|163.94|161.54|0
1650480320000|2022-04-20 18:45:20|164.07|161.67|164.07|161.67|164.07|161.67|164|161.6|0
1650480330000|2022-04-20 18:45:30|164|161.6|164|161.6|164.03|161.63|164|161.6|0
1650480340000|2022-04-20 18:45:40|163.94|161.54|163.94|161.54|164|161.6|163.94|161.54|0
1650480350000|2022-04-20 18:45:50|164|161.6|163.94|161.54|164|161.6|163.87|161.47|0
1650480360000|2022-04-20 18:46:00|163.87|161.47|163.87|161.47|163.87|161.47|163.81|161.41|0
1650480370000|2022-04-20 18:46:10|163.74|161.34|163.81|161.41|163.87|161.47|163.74|161.34|0
1650480380000|2022-04-20 18:46:20|164|161.6|163.94|161.54|164|161.6|163.94|161.54|0
1650480390000|2022-04-20 18:46:30|164|161.6|164.07|161.67|164.07|161.67|164|161.6|0
1650480400000|2022-04-20 18:46:40|164.2|161.8|164.07|161.67|164.2|161.8|164.07|161.67|0
1650480410000|2022-04-20 18:46:50|164|161.6|163.8|161.4|164|161.6|163.8|161.4|0
1650480420000|2022-04-20 18:47:00|163.67|161.27|163.61|161.21|163.67|161.27|163.61|161.21|0
1650480430000|2022-04-20 18:47:10|163.67|161.27|163.54|161.14|163.67|161.27|163.54|161.14|0
1650480440000|2022-04-20 18:47:20|163.51|161.11|163.48|161.08|163.51|161.11|163.48|161.08|0
1650480450000|2022-04-20 18:47:30|163.54|161.14|163.54|161.14|163.54|161.14|163.48|161.08|0
1650480460000|2022-04-20 18:47:40|163.61|161.21|163.67|161.27|163.74|161.34|163.61|161.21|0
1650480470000|2022-04-20 18:47:50|163.61|161.21|163.54|161.14|163.61|161.21|163.54|161.14|0
1650480480000|2022-04-20 18:48:00|163.28|160.88|163.22|160.82|163.32|160.92|163.22|160.82|0
1650480490000|2022-04-20 18:48:10|163.15|160.75|162.96|160.56|163.15|160.75|162.96|160.56|0
1650480500000|2022-04-20 18:48:20|162.9|160.5|162.96|160.56|162.96|160.56|162.9|160.5|0
1650480510000|2022-04-20 18:48:30|163.02|160.62|163.02|160.62|163.02|160.62|162.9|160.5|0
1650480520000|2022-04-20 18:48:40|162.96|160.56|162.86|160.46|162.96|160.56|162.83|160.43|0
1650480530000|2022-04-20 18:48:50|162.89|160.49|162.83|160.43|163.02|160.62|162.83|160.43|0
1650480540000|2022-04-20 18:49:00|162.96|160.56|162.89|160.49|162.96|160.56|162.83|160.43|0
1650480550000|2022-04-20 18:49:10|162.96|160.56|163.02|160.62|163.02|160.62|162.96|160.56|0
1650480560000|2022-04-20 18:49:20|163.22|160.82|163.28|160.88|163.35|160.95|163.22|160.82|0
1650480570000|2022-04-20 18:49:30|163.22|160.82|163.22|160.82|163.22|160.82|163.22|160.82|0
1650480580000|2022-04-20 18:49:40|163.15|160.75|163.28|160.88|163.28|160.88|163.15|160.75|0
1650480590000|2022-04-20 18:49:50|163.35|160.95|163.28|160.88|163.41|161.01|163.28|160.88|0
1650480600000|2022-04-20 18:50:00|163.41|161.01|163.41|161.01|163.41|161.01|163.41|161.01|0
1650480610000|2022-04-20 18:50:10|163.35|160.95|163.48|161.08|163.48|161.08|163.35|160.95|0
1650480620000|2022-04-20 18:50:20|163.54|161.14|163.54|161.14|163.67|161.27|163.54|161.14|0
1650480630000|2022-04-20 18:50:30|163.61|161.21|163.54|161.14|163.61|161.21|163.54|161.14|0
1650480640000|2022-04-20 18:50:40|163.41|161.01|163.54|161.14|163.54|161.14|163.41|161.01|0
1650480650000|2022-04-20 18:50:50|163.48|161.08|163.51|161.11|163.54|161.14|163.48|161.08|0
1650480660000|2022-04-20 18:51:00|163.54|161.14|163.67|161.27|163.67|161.27|163.54|161.14|0
1650480670000|2022-04-20 18:51:10|163.74|161.34|163.74|161.34|163.74|161.34|163.67|161.27|0
1650480680000|2022-04-20 18:51:20|163.8|161.4|164.06|161.66|164.06|161.66|163.8|161.4|0
1650480690000|2022-04-20 18:51:30|164|161.6|164.06|161.66|164.06|161.66|163.93|161.53|0
1650480700000|2022-04-20 18:51:40|164.13|161.73|164.19|161.79|164.19|161.79|164.06|161.66|0
1650480710000|2022-04-20 18:51:50|164.26|161.86|164.19|161.79|164.26|161.86|164.19|161.79|0
1650480720000|2022-04-20 18:52:00|164.26|161.86|164.72|162.32|164.78|162.38|164.19|161.79|0
1650480730000|2022-04-20 18:52:10|164.78|162.38|164.72|162.32|164.78|162.38|164.72|162.32|0
1650480740000|2022-04-20 18:52:20|164.85|162.45|164.85|162.45|164.98|162.58|164.85|162.45|0
1650480750000|2022-04-20 18:52:30|164.72|162.32|164.72|162.32|164.91|162.51|164.72|162.32|0
1650480760000|2022-04-20 18:52:40|164.65|162.25|164.91|162.51|164.91|162.51|164.65|162.25|0
1650480770000|2022-04-20 18:52:50|164.98|162.58|164.98|162.58|164.98|162.58|164.98|162.58|0
1650480780000|2022-04-20 18:53:00|165.04|162.64|164.98|162.58|165.04|162.64|164.98|162.58|0
1650480790000|2022-04-20 18:53:10|164.91|162.51|164.91|162.51|164.91|162.51|164.91|162.51|0
1650480800000|2022-04-20 18:53:20|164.88|162.48|164.85|162.45|164.88|162.48|164.85|162.45|0
1650480810000|2022-04-20 18:53:30|164.98|162.58|165.04|162.64|165.04|162.64|164.98|162.58|0
1650480820000|2022-04-20 18:53:40|164.98|162.58|165.04|162.64|165.04|162.64|164.98|162.58|0
1650480830000|2022-04-20 18:53:50|164.98|162.58|165.04|162.64|165.04|162.64|164.98|162.58|0
1650480840000|2022-04-20 18:54:00|165.11|162.71|164.98|162.58|165.11|162.71|164.98|162.58|0
1650480850000|2022-04-20 18:54:10|165.04|162.64|164.91|162.51|165.04|162.64|164.91|162.51|0
1650480860000|2022-04-20 18:54:20|164.85|162.45|164.85|162.45|164.85|162.45|164.85|162.45|0
1650480870000|2022-04-20 18:54:30|164.91|162.51|166.03|163.63|166.03|163.63|164.91|162.51|0
1650480880000|2022-04-20 18:54:40|165.96|163.56|166.09|163.69|166.09|163.69|165.96|163.56|0
1650480890000|2022-04-20 18:54:50|166.22|163.82|166.09|163.69|166.22|163.82|166.09|163.69|0
1650480900000|2022-04-20 18:55:00|166.16|163.76|166.22|163.82|166.22|163.82|166.09|163.69|0
1650480910000|2022-04-20 18:55:10|166.36|163.96|166.75|164.35|166.75|164.35|166.36|163.96|0
1650480920000|2022-04-20 18:55:20|166.49|164.09|166.62|164.22|166.75|164.35|166.49|164.09|0
1650480930000|2022-04-20 18:55:30|166.69|164.29|166.55|164.15|166.69|164.29|166.55|164.15|0
1650480940000|2022-04-20 18:55:40|166.49|164.09|166.55|164.15|166.55|164.15|166.49|164.09|0
1650480950000|2022-04-20 18:55:50|166.62|164.22|166.36|163.96|166.62|164.22|166.36|163.96|0
1650480960000|2022-04-20 18:56:00|166.32|163.92|166.29|163.89|166.32|163.92|166.22|163.82|0
1650480970000|2022-04-20 18:56:10|166.36|163.96|166.36|163.96|166.36|163.96|166.36|163.96|0
1650480980000|2022-04-20 18:56:20|166.29|163.89|166.22|163.82|166.29|163.89|166.22|163.82|0
1650480990000|2022-04-20 18:56:30|166.36|163.96|166.36|163.96|166.42|164.02|166.36|163.96|0
1650481000000|2022-04-20 18:56:40|166.42|164.02|166.49|164.09|166.49|164.09|166.36|163.96|0
1650481010000|2022-04-20 18:56:50|166.42|164.02|166.36|163.96|166.46|164.06|166.36|163.96|0
1650481020000|2022-04-20 18:57:00|166.29|163.89|166.22|163.82|166.29|163.89|166.22|163.82|0
1650481030000|2022-04-20 18:57:10|166.03|163.63|166.09|163.69|166.09|163.69|165.96|163.56|0
1650481040000|2022-04-20 18:57:20|166.03|163.63|165.83|163.43|166.03|163.63|165.83|163.43|0
1650481050000|2022-04-20 18:57:30|165.89|163.49|165.83|163.43|165.89|163.49|165.83|163.43|0
1650481060000|2022-04-20 18:57:40|165.76|163.36|165.5|163.1|165.76|163.36|165.5|163.1|0
1650481070000|2022-04-20 18:57:50|165.43|163.03|165.43|163.03|165.43|163.03|165.43|163.03|0
1650481080000|2022-04-20 18:58:00|165.5|163.1|165.43|163.03|165.5|163.1|165.43|163.03|0
1650481090000|2022-04-20 18:58:10|165.37|162.97|165.3|162.9|165.43|163.03|165.3|162.9|0
1650481100000|2022-04-20 18:58:20|165.24|162.84|165.37|162.97|165.4|163|165.24|162.84|0
1650481110000|2022-04-20 18:58:30|165.3|162.9|165.24|162.84|165.37|162.97|165.24|162.84|0
1650481120000|2022-04-20 18:58:40|165.37|162.97|165.43|163.03|165.43|163.03|165.37|162.97|0
1650481130000|2022-04-20 18:58:50|165.37|162.97|165.37|162.97|165.37|162.97|165.37|162.97|0
1650481140000|2022-04-20 18:59:00|165.63|163.23|165.76|163.36|165.83|163.43|165.63|163.23|0
1650481150000|2022-04-20 18:59:10|165.43|163.03|165.7|163.3|165.7|163.3|165.43|163.03|0
1650481160000|2022-04-20 18:59:20|165.76|163.36|165.63|163.23|165.76|163.36|165.63|163.23|0
1650481170000|2022-04-20 18:59:30|165.56|163.16|165.56|163.16|165.63|163.23|165.56|163.16|0
1650481180000|2022-04-20 18:59:40|165.63|163.23|165.63|163.23|165.63|163.23|165.5|163.1|0
1650481190000|2022-04-20 18:59:50|165.7|163.3|165.5|163.1|165.7|163.3|165.5|163.1|0
1650481200000|2022-04-20 19:00:00|165.37|162.97|165.43|163.03|165.7|163.3|165.37|162.97|0
1650481210000|2022-04-20 19:00:10|165.37|162.97|165.11|162.71|165.37|162.97|164.97|162.57|0
1650481220000|2022-04-20 19:00:20|165.17|162.77|164.91|162.51|165.17|162.77|164.91|162.51|0
1650481230000|2022-04-20 19:00:30|164.97|162.57|164.91|162.51|164.97|162.57|164.91|162.51|0
1650481240000|2022-04-20 19:00:40|164.88|162.48|164.84|162.44|164.88|162.48|164.78|162.38|0
1650481250000|2022-04-20 19:00:50|164.91|162.51|164.91|162.51|164.97|162.57|164.91|162.51|0
1650481260000|2022-04-20 19:01:00|164.97|162.57|164.71|162.31|164.97|162.57|164.65|162.25|0
1650481270000|2022-04-20 19:01:10|164.58|162.18|164.12|161.72|164.65|162.25|164.12|161.72|0
1650481280000|2022-04-20 19:01:20|163.6|161.2|163.93|161.53|163.93|161.53|163.6|161.2|0
1650481290000|2022-04-20 19:01:30|163.8|161.4|163.86|161.46|163.86|161.46|163.73|161.33|0
1650481300000|2022-04-20 19:01:40|163.93|161.53|163.99|161.59|163.99|161.59|163.86|161.46|0
1650481310000|2022-04-20 19:01:50|164.06|161.66|164.19|161.79|164.19|161.79|164.06|161.66|0
1650481320000|2022-04-20 19:02:00|164.22|161.82|164.32|161.92|164.32|161.92|164.19|161.79|0
1650481330000|2022-04-20 19:02:10|164.25|161.85|163.99|161.59|164.25|161.85|163.99|161.59|0
1650481340000|2022-04-20 19:02:20|163.93|161.53|163.96|161.56|163.96|161.56|163.93|161.53|0
1650481350000|2022-04-20 19:02:30|163.93|161.53|163.86|161.46|163.93|161.53|163.83|161.43|0
1650481360000|2022-04-20 19:02:40|163.99|161.59|163.9|161.5|163.99|161.59|163.9|161.5|0
1650481370000|2022-04-20 19:02:50|163.99|161.59|163.99|161.59|163.99|161.59|163.93|161.53|0
1650481380000|2022-04-20 19:03:00|164.06|161.66|164.06|161.66|164.06|161.66|163.99|161.59|0
1650481390000|2022-04-20 19:03:10|163.99|161.59|163.99|161.59|164.06|161.66|163.99|161.59|0
1650481400000|2022-04-20 19:03:20|164.06|161.66|164.06|161.66|164.12|161.72|164.06|161.66|0
1650481410000|2022-04-20 19:03:30|163.93|161.53|163.99|161.59|163.99|161.59|163.93|161.53|0
1650481420000|2022-04-20 19:03:40|163.93|161.53|163.86|161.46|163.93|161.53|163.86|161.46|0
1650481430000|2022-04-20 19:03:50|163.8|161.4|163.67|161.27|163.8|161.4|163.67|161.27|0
1650481450000|2022-04-20 19:04:10|163.73|161.33|163.41|161.01|163.73|161.33|163.41|161.01|0
1650481460000|2022-04-20 19:04:20|163.54|161.14|163.6|161.2|163.6|161.2|163.54|161.14|0
1650481470000|2022-04-20 19:04:30|163.67|161.27|163.67|161.27|163.67|161.27|163.54|161.14|0
1650481480000|2022-04-20 19:04:40|163.73|161.33|163.8|161.4|163.8|161.4|163.73|161.33|0
1650481490000|2022-04-20 19:04:50|163.86|161.46|163.8|161.4|163.86|161.46|163.73|161.33|0
1650481500000|2022-04-20 19:05:00|164.06|161.66|163.99|161.59|164.06|161.66|163.93|161.53|0
1650481510000|2022-04-20 19:05:10|163.73|161.33|163.93|161.53|163.93|161.53|163.73|161.33|0
1650481520000|2022-04-20 19:05:20|163.8|161.4|163.86|161.46|163.93|161.53|163.8|161.4|0
1650481530000|2022-04-20 19:05:30|163.93|161.53|163.99|161.59|163.99|161.59|163.86|161.46|0
1650481540000|2022-04-20 19:05:40|164.12|161.72|164.12|161.72|164.12|161.72|164.12|161.72|0
1650481550000|2022-04-20 19:05:50|164.16|161.76|164.19|161.79|164.25|161.85|164.16|161.76|0
1650481560000|2022-04-20 19:06:00|164.25|161.85|164.45|162.05|164.45|162.05|164.25|161.85|0
1650481570000|2022-04-20 19:06:10|164.51|162.11|164.51|162.11|164.58|162.18|164.45|162.05|0
1650481580000|2022-04-20 19:06:20|164.55|162.15|164.58|162.18|164.58|162.18|164.45|162.05|0
1650481590000|2022-04-20 19:06:30|164.51|162.11|164.19|161.79|164.51|162.11|164.06|161.66|0
1650481600000|2022-04-20 19:06:40|164.32|161.92|164.38|161.98|164.38|161.98|164.32|161.92|0
1650481610000|2022-04-20 19:06:50|164.32|161.92|164.19|161.79|164.32|161.92|164.19|161.79|0
1650481620000|2022-04-20 19:07:00|164.32|161.92|164.38|161.98|164.38|161.98|164.22|161.82|0
1650481630000|2022-04-20 19:07:10|164.45|162.05|164.38|161.98|164.45|162.05|164.38|161.98|0
1650481640000|2022-04-20 19:07:20|164.32|161.92|164.19|161.79|164.38|161.98|164.19|161.79|0
1650481650000|2022-04-20 19:07:30|164.12|161.72|163.99|161.59|164.12|161.72|163.99|161.59|0
1650481660000|2022-04-20 19:07:40|163.93|161.53|163.86|161.46|163.93|161.53|163.86|161.46|0
1650481670000|2022-04-20 19:07:50|163.93|161.53|164.03|161.63|164.03|161.63|163.93|161.53|0
1650481680000|2022-04-20 19:08:00|163.93|161.53|163.89|161.49|163.93|161.53|163.8|161.4|0
1650481690000|2022-04-20 19:08:10|163.93|161.53|164.32|161.92|164.32|161.92|163.93|161.53|0
1650481700000|2022-04-20 19:08:20|164.38|161.98|164.45|162.05|164.48|162.08|164.38|161.98|0
1650481710000|2022-04-20 19:08:30|164.51|162.11|164.38|161.98|164.51|162.11|164.38|161.98|0
1650481720000|2022-04-20 19:08:40|164.58|162.18|164.58|162.18|164.58|162.18|164.58|162.18|0
1650481730000|2022-04-20 19:08:50|164.51|162.11|164.38|161.98|164.51|162.11|164.38|161.98|0
1650481740000|2022-04-20 19:09:00|164.32|161.92|164.32|161.92|164.32|161.92|164.25|161.85|0
1650481750000|2022-04-20 19:09:10|164.25|161.85|164.12|161.72|164.25|161.85|164.12|161.72|0
1650481760000|2022-04-20 19:09:20|163.99|161.59|163.86|161.46|163.99|161.59|163.86|161.46|0
1650481770000|2022-04-20 19:09:30|163.66|161.26|163.66|161.26|163.73|161.33|163.66|161.26|0
1650481780000|2022-04-20 19:09:40|163.8|161.4|163.66|161.26|163.8|161.4|163.66|161.26|0
1650481790000|2022-04-20 19:09:50|163.73|161.33|163.66|161.26|163.73|161.33|163.6|161.2|0
1650481800000|2022-04-20 19:10:00|163.6|161.2|163.47|161.07|163.6|161.2|163.47|161.07|0
1650481810000|2022-04-20 19:10:10|163.34|160.94|163.21|160.81|163.4|161|163.21|160.81|0
1650481820000|2022-04-20 19:10:20|163.27|160.87|163.34|160.94|163.34|160.94|163.27|160.87|0
1650481830000|2022-04-20 19:10:30|163.27|160.87|163.34|160.94|163.34|160.94|163.21|160.81|0
1650481840000|2022-04-20 19:10:40|163.4|161|163.34|160.94|163.4|161|163.27|160.87|0
1650481850000|2022-04-20 19:10:50|163.47|161.07|163.66|161.26|163.86|161.46|163.47|161.07|0
1650481860000|2022-04-20 19:11:00|163.73|161.33|163.73|161.33|163.79|161.39|163.73|161.33|0
1650481870000|2022-04-20 19:11:10|163.79|161.39|163.79|161.39|163.79|161.39|163.79|161.39|0
1650481880000|2022-04-20 19:11:20|163.86|161.46|164.12|161.72|164.12|161.72|163.86|161.46|0
1650481890000|2022-04-20 19:11:30|164.05|161.65|164.05|161.65|164.12|161.72|163.99|161.59|0
1650481900000|2022-04-20 19:11:40|163.99|161.59|163.79|161.39|163.99|161.59|163.79|161.39|0
1650481910000|2022-04-20 19:11:50|163.92|161.52|163.79|161.39|163.92|161.52|163.79|161.39|0
1650481920000|2022-04-20 19:12:00|163.86|161.46|163.6|161.2|163.86|161.46|163.6|161.2|0
1650481930000|2022-04-20 19:12:10|163.47|161.07|163.4|161|163.47|161.07|163.4|161|0
1650481940000|2022-04-20 19:12:20|163.47|161.07|163.34|160.94|163.47|161.07|163.27|160.87|0
1650481950000|2022-04-20 19:12:30|163.14|160.74|163.08|160.68|163.14|160.74|162.95|160.55|0
1650481960000|2022-04-20 19:12:40|162.88|160.48|162.63|160.23|162.95|160.55|162.63|160.23|0
1650481970000|2022-04-20 19:12:50|162.56|160.16|162.43|160.03|162.56|160.16|162.37|159.97|0
1650481980000|2022-04-20 19:13:00|162.37|159.97|162.69|160.29|162.75|160.35|162.3|159.9|0
1650481990000|2022-04-20 19:13:10|162.66|160.26|162.69|160.29|162.69|160.29|162.63|160.23|0
1650482000000|2022-04-20 19:13:20|162.56|160.16|162.3|159.9|162.56|160.16|162.3|159.9|0
1650482010000|2022-04-20 19:13:30|162.24|159.84|161.98|159.58|162.24|159.84|161.98|159.58|0
1650482020000|2022-04-20 19:13:40|161.91|159.51|161.91|159.51|162.04|159.64|161.91|159.51|0
1650482030000|2022-04-20 19:13:50|161.85|159.45|161.91|159.51|161.91|159.51|161.85|159.45|0
1650482040000|2022-04-20 19:14:00|161.85|159.45|161.98|159.58|161.98|159.58|161.85|159.45|0
1650482050000|2022-04-20 19:14:10|162.11|159.71|162.24|159.84|162.43|160.03|162.11|159.71|0
1650482060000|2022-04-20 19:14:20|162.3|159.9|162.3|159.9|162.37|159.97|162.3|159.9|0
1650482070000|2022-04-20 19:14:30|162.43|160.03|162.3|159.9|162.43|160.03|162.3|159.9|0
1650482080000|2022-04-20 19:14:40|162.43|160.03|162.43|160.03|162.43|160.03|162.43|160.03|0
1650482090000|2022-04-20 19:14:50|162.37|159.97|162.17|159.77|162.37|159.97|162.17|159.77|0
1650482100000|2022-04-20 19:15:00|161.85|159.45|161.98|159.58|161.98|159.58|161.85|159.45|0
1650482110000|2022-04-20 19:15:10|162.24|159.84|162.43|160.03|162.5|160.1|162.24|159.84|0
1650482120000|2022-04-20 19:15:20|162.5|160.1|162.43|160.03|162.62|160.22|162.43|160.03|0
1650482130000|2022-04-20 19:15:30|162.56|160.16|162.69|160.29|162.69|160.29|162.56|160.16|0
1650482140000|2022-04-20 19:15:40|162.82|160.42|162.69|160.29|162.82|160.42|162.62|160.22|0
1650482150000|2022-04-20 19:15:50|162.75|160.35|162.75|160.35|162.75|160.35|162.69|160.29|0
1650482160000|2022-04-20 19:16:00|162.69|160.29|162.49|160.09|162.69|160.29|162.43|160.03|0
1650482170000|2022-04-20 19:16:10|162.62|160.22|162.49|160.09|162.69|160.29|162.49|160.09|0
1650482180000|2022-04-20 19:16:20|162.43|160.03|162.37|159.97|162.43|160.03|162.24|159.84|0
1650482190000|2022-04-20 19:16:30|162.43|160.03|162.37|159.97|162.43|160.03|162.37|159.97|0
1650482200000|2022-04-20 19:16:40|162.17|159.77|162.24|159.84|162.24|159.84|162.11|159.71|0
1650482210000|2022-04-20 19:16:50|162.11|159.71|162.11|159.71|162.17|159.77|162.11|159.71|0
1650482220000|2022-04-20 19:17:00|162.17|159.77|162.17|159.77|162.24|159.84|162.11|159.71|0
1650482230000|2022-04-20 19:17:10|162.04|159.64|162.04|159.64|162.04|159.64|161.98|159.58|0
1650482240000|2022-04-20 19:17:20|161.98|159.58|161.98|159.58|161.98|159.58|161.91|159.51|0
1650482250000|2022-04-20 19:17:30|162.04|159.64|162.04|159.64|162.04|159.64|161.91|159.51|0
1650482260000|2022-04-20 19:17:40|162.24|159.84|162.24|159.84|162.24|159.84|162.17|159.77|0
1650482270000|2022-04-20 19:17:50|162.11|159.71|162.11|159.71|162.11|159.71|162.04|159.64|0
1650482280000|2022-04-20 19:18:00|162.17|159.77|162.04|159.64|162.24|159.84|162.04|159.64|0
1650482290000|2022-04-20 19:18:10|162.17|159.77|162.24|159.84|162.24|159.84|162.17|159.77|0
1650482300000|2022-04-20 19:18:20|162.2|159.8|161.98|159.58|162.2|159.8|161.98|159.58|0
1650482310000|2022-04-20 19:18:30|161.91|159.51|161.72|159.32|161.91|159.51|161.72|159.32|0
1650482320000|2022-04-20 19:18:40|161.78|159.38|162.04|159.64|162.11|159.71|161.78|159.38|0
1650482330000|2022-04-20 19:18:50|161.98|159.58|161.85|159.45|161.98|159.58|161.85|159.45|0
1650482340000|2022-04-20 19:19:00|161.78|159.38|161.85|159.45|161.85|159.45|161.72|159.32|0
1650482350000|2022-04-20 19:19:10|161.78|159.38|161.91|159.51|161.91|159.51|161.78|159.38|0
1650482360000|2022-04-20 19:19:20|161.98|159.58|162.04|159.64|162.04|159.64|161.98|159.58|0
1650482370000|2022-04-20 19:19:30|162.14|159.74|162.11|159.71|162.14|159.74|162.11|159.71|0
1650482380000|2022-04-20 19:19:40|162.17|159.77|162.23|159.83|162.36|159.96|162.17|159.77|0
1650482390000|2022-04-20 19:19:50|162.3|159.9|162.36|159.96|162.36|159.96|162.23|159.83|0
1650482400000|2022-04-20 19:20:00|162.3|159.9|162.3|159.9|162.3|159.9|162.17|159.77|0
1650482410000|2022-04-20 19:20:10|162.17|159.77|162.23|159.83|162.3|159.9|162.17|159.77|0
1650482420000|2022-04-20 19:20:20|162.04|159.64|161.98|159.58|162.04|159.64|161.98|159.58|0
1650482430000|2022-04-20 19:20:30|161.91|159.51|162.11|159.71|162.17|159.77|161.91|159.51|0
1650482440000|2022-04-20 19:20:40|162.14|159.74|162.04|159.64|162.14|159.74|162.04|159.64|0
1650482450000|2022-04-20 19:20:50|161.98|159.58|162.04|159.64|162.04|159.64|161.98|159.58|0
1650482460000|2022-04-20 19:21:00|161.98|159.58|161.98|159.58|161.98|159.58|161.98|159.58|0
1650482470000|2022-04-20 19:21:10|162.04|159.64|161.98|159.58|162.04|159.64|161.91|159.51|0
1650482490000|2022-04-20 19:21:30|162.04|159.64|162.1|159.7|162.23|159.83|162.04|159.64|0
1650482500000|2022-04-20 19:21:40|161.98|159.58|162.1|159.7|162.1|159.7|161.98|159.58|0
1650482510000|2022-04-20 19:21:50|162.17|159.77|162.17|159.77|162.23|159.83|162.17|159.77|0
1650482520000|2022-04-20 19:22:00|162.04|159.64|162.17|159.77|162.17|159.77|162.04|159.64|0
1650482530000|2022-04-20 19:22:10|162.1|159.7|162.17|159.77|162.17|159.77|162.1|159.7|0
1650482540000|2022-04-20 19:22:20|162.1|159.7|162.3|159.9|162.3|159.9|162.1|159.7|0
1650482550000|2022-04-20 19:22:30|162.43|160.03|162.59|160.19|162.59|160.19|162.36|159.96|0
1650482560000|2022-04-20 19:22:40|162.62|160.22|162.56|160.16|162.62|160.22|162.49|160.09|0
1650482570000|2022-04-20 19:22:50|162.49|160.09|162.43|160.03|162.49|160.09|162.43|160.03|0
1650482580000|2022-04-20 19:23:00|162.46|160.06|162.36|159.96|162.49|160.09|162.36|159.96|0
1650482590000|2022-04-20 19:23:10|162.49|160.09|162.49|160.09|162.49|160.09|162.43|160.03|0
1650482600000|2022-04-20 19:23:20|162.43|160.03|162.4|160|162.43|160.03|162.3|159.9|0
1650482610000|2022-04-20 19:23:30|162.33|159.93|162.33|159.93|162.43|160.03|162.3|159.9|0
1650482620000|2022-04-20 19:23:40|162.36|159.96|162.4|160|162.43|160.03|162.36|159.96|0
1650482630000|2022-04-20 19:23:50|162.23|159.83|162.17|159.77|162.3|159.9|162.17|159.77|0
1650482640000|2022-04-20 19:24:00|162.04|159.64|162.04|159.64|162.04|159.64|161.97|159.57|0
1650482650000|2022-04-20 19:24:10|161.97|159.57|161.91|159.51|161.97|159.57|161.85|159.45|0
1650482660000|2022-04-20 19:24:20|161.97|159.57|162.1|159.7|162.1|159.7|161.97|159.57|0
1650482670000|2022-04-20 19:24:30|162.17|159.77|162.1|159.7|162.17|159.77|162.1|159.7|0
1650482680000|2022-04-20 19:24:40|162.3|159.9|162.3|159.9|162.3|159.9|162.3|159.9|0
1650482690000|2022-04-20 19:24:50|162.2|159.8|162.1|159.7|162.2|159.8|162.04|159.64|0
1650482700000|2022-04-20 19:25:00|161.97|159.57|161.65|159.25|161.97|159.57|161.65|159.25|0
1650482710000|2022-04-20 19:25:10|161.78|159.38|161.59|159.19|161.78|159.38|161.52|159.12|0
1650482720000|2022-04-20 19:25:20|161.52|159.12|161.52|159.12|161.65|159.25|161.52|159.12|0
1650482730000|2022-04-20 19:25:30|161.46|159.06|161.52|159.12|161.52|159.12|161.46|159.06|0
1650482740000|2022-04-20 19:25:40|161.46|159.06|160.88|158.48|161.46|159.06|160.88|158.48|0
1650482750000|2022-04-20 19:25:50|160.95|158.55|161.14|158.74|161.14|158.74|160.95|158.55|0
1650482760000|2022-04-20 19:26:00|160.95|158.55|160.75|158.35|161.01|158.61|160.75|158.35|0
1650482770000|2022-04-20 19:26:10|160.69|158.29|160.62|158.22|160.72|158.32|160.62|158.22|0
1650482780000|2022-04-20 19:26:20|160.88|158.48|161.07|158.67|161.07|158.67|160.88|158.48|0
1650482790000|2022-04-20 19:26:30|161.14|158.74|161.01|158.61|161.14|158.74|161.01|158.61|0
1650482800000|2022-04-20 19:26:40|161.14|158.74|161.14|158.74|161.27|158.87|161.07|158.67|0
1650482810000|2022-04-20 19:26:50|161.07|158.67|161.2|158.8|161.2|158.8|161.07|158.67|0
1650482820000|2022-04-20 19:27:00|161.14|158.74|161.07|158.67|161.14|158.74|161.07|158.67|0
1650482830000|2022-04-20 19:27:10|161.04|158.64|161.01|158.61|161.07|158.67|161.01|158.61|0
1650482840000|2022-04-20 19:27:20|160.88|158.48|160.82|158.42|160.88|158.48|160.82|158.42|0
1650482850000|2022-04-20 19:27:30|160.75|158.35|160.82|158.42|160.82|158.42|160.62|158.22|0
1650482860000|2022-04-20 19:27:40|160.85|158.45|161.14|158.74|161.14|158.74|160.85|158.45|0
1650482870000|2022-04-20 19:27:50|161.2|158.8|161.39|158.99|161.46|159.06|161.2|158.8|0
1650482880000|2022-04-20 19:28:00|161.46|159.06|161.65|159.25|161.65|159.25|161.46|159.06|0
1650482890000|2022-04-20 19:28:10|161.78|159.38|161.84|159.44|161.91|159.51|161.78|159.38|0
1650482900000|2022-04-20 19:28:20|161.72|159.32|161.72|159.32|161.72|159.32|161.68|159.28|0
1650482910000|2022-04-20 19:28:30|161.78|159.38|161.84|159.44|161.84|159.44|161.78|159.38|0
1650482920000|2022-04-20 19:28:40|161.72|159.32|161.78|159.38|161.78|159.38|161.72|159.32|0
1650482930000|2022-04-20 19:28:50|161.84|159.44|161.91|159.51|161.91|159.51|161.84|159.44|0
1650482940000|2022-04-20 19:29:00|162.04|159.64|162.04|159.64|162.1|159.7|162.01|159.61|0
1650482950000|2022-04-20 19:29:10|162.1|159.7|161.84|159.44|162.1|159.7|161.84|159.44|0
1650482960000|2022-04-20 19:29:20|161.78|159.38|161.84|159.44|161.84|159.44|161.78|159.38|0
1650482970000|2022-04-20 19:29:30|161.78|159.38|161.84|159.44|161.91|159.51|161.78|159.38|0
1650482980000|2022-04-20 19:29:40|161.97|159.57|161.84|159.44|161.97|159.57|161.84|159.44|0
1650482990000|2022-04-20 19:29:50|161.75|159.35|161.59|159.19|161.75|159.35|161.59|159.19|0
1650483000000|2022-04-20 19:30:00|161.39|158.99|161.59|159.19|161.59|159.19|161.39|158.99|0
1650483010000|2022-04-20 19:30:10|161.52|159.12|161.81|159.41|161.81|159.41|161.52|159.12|0
1650483020000|2022-04-20 19:30:20|161.84|159.44|161.71|159.31|161.84|159.44|161.71|159.31|0
1650483030000|2022-04-20 19:30:30|161.59|159.19|161.65|159.25|161.65|159.25|161.46|159.06|0
1650483040000|2022-04-20 19:30:40|161.71|159.31|161.91|159.51|161.91|159.51|161.71|159.31|0
1650483050000|2022-04-20 19:30:50|161.97|159.57|161.84|159.44|161.97|159.57|161.81|159.41|0
1650483060000|2022-04-20 19:31:00|161.97|159.57|161.97|159.57|162.04|159.64|161.94|159.54|0
1650483070000|2022-04-20 19:31:10|162.04|159.64|161.84|159.44|162.04|159.64|161.84|159.44|0
1650483080000|2022-04-20 19:31:20|161.91|159.51|161.97|159.57|161.97|159.57|161.91|159.51|0
1650483090000|2022-04-20 19:31:30|161.84|159.44|161.78|159.38|161.84|159.44|161.78|159.38|0
1650483100000|2022-04-20 19:31:40|161.84|159.44|161.78|159.38|161.84|159.44|161.78|159.38|0
1650483110000|2022-04-20 19:31:50|161.71|159.31|161.71|159.31|161.71|159.31|161.58|159.18|0
1650483120000|2022-04-20 19:32:00|161.91|159.51|161.78|159.38|161.91|159.51|161.78|159.38|0
1650483130000|2022-04-20 19:32:10|161.84|159.44|161.65|159.25|161.84|159.44|161.65|159.25|0
1650483140000|2022-04-20 19:32:20|161.71|159.31|161.39|158.99|161.71|159.31|161.33|158.93|0
1650483150000|2022-04-20 19:32:30|161.46|159.06|161.46|159.06|161.46|159.06|161.39|158.99|0
1650483160000|2022-04-20 19:32:40|161.39|158.99|161.46|159.06|161.46|159.06|161.33|158.93|0
1650483170000|2022-04-20 19:32:50|161.52|159.12|161.97|159.57|161.97|159.57|161.52|159.12|0
1650483180000|2022-04-20 19:33:00|161.91|159.51|162.16|159.76|162.23|159.83|161.91|159.51|0
1650483190000|2022-04-20 19:33:10|162.36|159.96|162.39|159.99|162.49|160.09|162.36|159.96|0
1650483200000|2022-04-20 19:33:20|162.36|159.96|162.52|160.12|162.55|160.15|162.36|159.96|0
1650483210000|2022-04-20 19:33:30|162.42|160.02|162.42|160.02|162.49|160.09|162.42|160.02|0
1650483220000|2022-04-20 19:33:40|162.55|160.15|162.68|160.28|162.68|160.28|162.55|160.15|0
1650483230000|2022-04-20 19:33:50|162.62|160.22|162.84|160.44|162.84|160.44|162.55|160.15|0
1650483240000|2022-04-20 19:34:00|163|160.6|162.75|160.35|163|160.6|162.75|160.35|0
1650483250000|2022-04-20 19:34:10|162.55|160.15|162.75|160.35|162.75|160.35|162.55|160.15|0
1650483260000|2022-04-20 19:34:20|162.81|160.41|162.46|160.06|162.81|160.41|162.46|160.06|0
1650483270000|2022-04-20 19:34:30|162.49|160.09|162.62|160.22|162.62|160.22|162.49|160.09|0
1650483280000|2022-04-20 19:34:40|162.88|160.48|163.07|160.67|163.07|160.67|162.88|160.48|0
1650483290000|2022-04-20 19:34:50|163.13|160.73|163.07|160.67|163.13|160.73|163|160.6|0
1650483300000|2022-04-20 19:35:00|162.81|160.41|163|160.6|163|160.6|162.75|160.35|0
1650483310000|2022-04-20 19:35:10|163.07|160.67|162.94|160.54|163.2|160.8|162.94|160.54|0
1650483320000|2022-04-20 19:35:20|162.81|160.41|162.81|160.41|162.81|160.41|162.68|160.28|0
1650483330000|2022-04-20 19:35:30|162.87|160.47|163.2|160.8|163.2|160.8|162.87|160.47|0
1650483340000|2022-04-20 19:35:40|163.13|160.73|163|160.6|163.13|160.73|163|160.6|0
1650483350000|2022-04-20 19:35:50|162.94|160.54|163.13|160.73|163.13|160.73|162.94|160.54|0
1650483360000|2022-04-20 19:36:00|163.2|160.8|163.13|160.73|163.26|160.86|163.13|160.73|0
1650483370000|2022-04-20 19:36:10|163.2|160.8|163|160.6|163.2|160.8|163|160.6|0
1650483380000|2022-04-20 19:36:20|162.97|160.57|162.87|160.47|162.97|160.57|162.87|160.47|0
1650483390000|2022-04-20 19:36:30|162.84|160.44|162.81|160.41|162.84|160.44|162.81|160.41|0
1650483400000|2022-04-20 19:36:40|162.74|160.34|162.68|160.28|162.81|160.41|162.68|160.28|0
1650483410000|2022-04-20 19:36:50|162.62|160.22|162.42|160.02|162.62|160.22|162.36|159.96|0
1650483420000|2022-04-20 19:37:00|162.29|159.89|162.29|159.89|162.36|159.96|162.29|159.89|0
1650483430000|2022-04-20 19:37:10|162.23|159.83|161.97|159.57|162.23|159.83|161.97|159.57|0
1650483440000|2022-04-20 19:37:20|161.9|159.5|161.84|159.44|161.97|159.57|161.84|159.44|0
1650483450000|2022-04-20 19:37:30|161.2|158.8|161.46|159.06|161.46|159.06|161.2|158.8|0
1650483460000|2022-04-20 19:37:40|161.59|159.19|161.59|159.19|161.59|159.19|161.43|159.03|0
1650483470000|2022-04-20 19:37:50|161.85|159.45|162.04|159.64|162.04|159.64|161.85|159.45|0
1650483480000|2022-04-20 19:38:00|161.91|159.51|161.97|159.57|161.97|159.57|161.91|159.51|0
1650483490000|2022-04-20 19:38:10|162.04|159.64|162.1|159.7|162.1|159.7|162.04|159.64|0
1650483500000|2022-04-20 19:38:20|161.88|159.48|162.04|159.64|162.14|159.74|161.88|159.48|0
1650483510000|2022-04-20 19:38:30|161.97|159.57|161.52|159.12|161.97|159.57|161.52|159.12|0
1650483520000|2022-04-20 19:38:40|161.49|159.09|161.52|159.12|161.52|159.12|161.33|158.93|0
1650483530000|2022-04-20 19:38:50|161.56|159.16|161.46|159.06|161.56|159.16|161.46|159.06|0
1650483540000|2022-04-20 19:39:00|161.39|158.99|161.14|158.74|161.39|158.99|161.14|158.74|0
1650483550000|2022-04-20 19:39:10|161.07|158.67|161.39|158.99|161.39|158.99|161.01|158.61|0
1650483560000|2022-04-20 19:39:20|161.33|158.93|161.33|158.93|161.46|159.06|161.33|158.93|0
1650483570000|2022-04-20 19:39:30|161.39|158.99|161.52|159.12|161.52|159.12|161.39|158.99|0
1650483580000|2022-04-20 19:39:40|161.46|159.06|161.46|159.06|161.56|159.16|161.46|159.06|0
1650483600000|2022-04-20 19:40:00|161.52|159.12|161.33|158.93|161.52|159.12|161.33|158.93|0
1650483610000|2022-04-20 19:40:10|161.2|158.8|161.14|158.74|161.2|158.8|161.07|158.67|0
1650483620000|2022-04-20 19:40:20|161.2|158.8|161.52|159.12|161.52|159.12|161.2|158.8|0
1650483630000|2022-04-20 19:40:30|161.46|159.06|161.52|159.12|161.52|159.12|161.46|159.06|0
1650483640000|2022-04-20 19:40:40|161.56|159.16|161.2|158.8|161.56|159.16|161.2|158.8|0
1650483650000|2022-04-20 19:40:50|161.07|158.67|161.07|158.67|161.07|158.67|161.01|158.61|0
1650483660000|2022-04-20 19:41:00|161.14|158.74|161.43|159.03|161.43|159.03|161.14|158.74|0
1650483670000|2022-04-20 19:41:10|161.52|159.12|161.33|158.93|161.52|159.12|161.33|158.93|0
1650483680000|2022-04-20 19:41:20|161.3|158.9|161.26|158.86|161.3|158.9|161.2|158.8|0
1650483690000|2022-04-20 19:41:30|161.2|158.8|161.14|158.74|161.26|158.86|161.14|158.74|0
1650483700000|2022-04-20 19:41:40|161.1|158.7|161.07|158.67|161.14|158.74|161.07|158.67|0
1650483710000|2022-04-20 19:41:50|161.26|158.86|161.2|158.8|161.33|158.93|161.2|158.8|0
1650483720000|2022-04-20 19:42:00|161.01|158.61|160.88|158.48|161.01|158.61|160.75|158.35|0
1650483730000|2022-04-20 19:42:10|160.81|158.41|160.94|158.54|160.94|158.54|160.75|158.35|0
1650483740000|2022-04-20 19:42:20|161.01|158.61|161.01|158.61|161.01|158.61|160.88|158.48|0
1650483750000|2022-04-20 19:42:30|161.07|158.67|161.52|159.12|161.52|159.12|161.07|158.67|0
1650483760000|2022-04-20 19:42:40|161.46|159.06|161.39|158.99|161.46|159.06|161.39|158.99|0
1650483770000|2022-04-20 19:42:50|161.33|158.93|161.2|158.8|161.33|158.93|161.2|158.8|0
1650483780000|2022-04-20 19:43:00|161.39|158.99|161.33|158.93|161.39|158.99|161.33|158.93|0
1650483790000|2022-04-20 19:43:10|161.39|158.99|161.46|159.06|161.46|159.06|161.39|158.99|0
1650483800000|2022-04-20 19:43:20|161.39|158.99|161.33|158.93|161.39|158.99|161.33|158.93|0
1650483810000|2022-04-20 19:43:30|161.39|158.99|161.23|158.83|161.39|158.99|161.2|158.8|0
1650483820000|2022-04-20 19:43:40|161.26|158.86|161.33|158.93|161.39|158.99|161.26|158.86|0
1650483830000|2022-04-20 19:43:50|161.26|158.86|161.26|158.86|161.33|158.93|161.26|158.86|0
1650483840000|2022-04-20 19:44:00|161.39|158.99|161.33|158.93|161.39|158.99|161.17|158.77|0
1650483850000|2022-04-20 19:44:10|161.07|158.67|161.13|158.73|161.13|158.73|161.01|158.61|0
1650483860000|2022-04-20 19:44:20|161.07|158.67|160.81|158.41|161.07|158.67|160.81|158.41|0
1650483870000|2022-04-20 19:44:30|160.75|158.35|160.81|158.41|160.81|158.41|160.75|158.35|0
1650483880000|2022-04-20 19:44:40|160.88|158.48|160.75|158.35|160.88|158.48|160.75|158.35|0
1650483890000|2022-04-20 19:44:50|160.68|158.28|160.88|158.48|160.88|158.48|160.68|158.28|0
1650483900000|2022-04-20 19:45:00|160.81|158.41|160.75|158.35|160.88|158.48|160.75|158.35|0
1650483910000|2022-04-20 19:45:10|160.49|158.09|160.36|157.96|160.49|158.09|160.17|157.77|0
1650483920000|2022-04-20 19:45:20|160.49|158.09|160.24|157.84|160.49|158.09|160.17|157.77|0
1650483930000|2022-04-20 19:45:30|160.3|157.9|160.24|157.84|160.3|157.9|160.17|157.77|0
1650483940000|2022-04-20 19:45:40|160.36|157.96|160.43|158.03|160.62|158.22|160.36|157.96|0
1650483950000|2022-04-20 19:45:50|160.62|158.22|160.56|158.16|160.62|158.22|160.49|158.09|0
1650483960000|2022-04-20 19:46:00|160.43|158.03|160.14|157.74|160.43|158.03|160.14|157.74|0
1650483970000|2022-04-20 19:46:10|160.23|157.83|160.04|157.64|160.23|157.83|160.04|157.64|0
1650483980000|2022-04-20 19:46:20|160.17|157.77|159.85|157.45|160.17|157.77|159.85|157.45|0
1650483990000|2022-04-20 19:46:30|159.79|157.39|159.53|157.13|159.79|157.39|159.53|157.13|0
1650484000000|2022-04-20 19:46:40|159.72|157.32|159.72|157.32|159.79|157.39|159.72|157.32|0
1650484010000|2022-04-20 19:46:50|159.66|157.26|159.66|157.26|159.66|157.26|159.47|157.07|0
1650484020000|2022-04-20 19:47:00|159.6|157.2|159.66|157.26|159.66|157.26|159.34|156.94|0
1650484030000|2022-04-20 19:47:10|159.4|157|159.21|156.81|159.4|157|159.21|156.81|0
1650484040000|2022-04-20 19:47:20|159.34|156.94|159.37|156.97|159.4|157|159.34|156.94|0
1650484050000|2022-04-20 19:47:30|159.4|157|159.53|157.13|159.66|157.26|159.4|157|0
1650484060000|2022-04-20 19:47:40|159.6|157.2|159.21|156.81|159.6|157.2|159.21|156.81|0
1650484070000|2022-04-20 19:47:50|159.02|156.62|158.89|156.49|159.02|156.62|158.89|156.49|0
1650484080000|2022-04-20 19:48:00|158.83|156.43|159.09|156.69|159.09|156.69|158.77|156.37|0
1650484090000|2022-04-20 19:48:10|158.89|156.49|158.89|156.49|159.02|156.62|158.89|156.49|0
1650484100000|2022-04-20 19:48:20|158.96|156.56|158.89|156.49|159.02|156.62|158.89|156.49|0
1650484110000|2022-04-20 19:48:30|158.83|156.43|159.28|156.88|159.28|156.88|158.83|156.43|0
1650484120000|2022-04-20 19:48:40|159.34|156.94|159.47|157.07|159.47|157.07|159.34|156.94|0
1650484130000|2022-04-20 19:48:50|159.4|157|159.25|156.85|159.47|157.07|159.25|156.85|0
1650484140000|2022-04-20 19:49:00|159.47|157.07|159.12|156.72|159.47|157.07|159.12|156.72|0
1650484150000|2022-04-20 19:49:10|159.21|156.81|159.4|157|159.4|157|159.21|156.81|0
1650484160000|2022-04-20 19:49:20|159.53|157.13|159.53|157.13|159.53|157.13|159.4|157|0
1650484170000|2022-04-20 19:49:30|159.4|157|159.5|157.1|159.5|157.1|159.4|157|0
1650484180000|2022-04-20 19:49:40|160.17|157.77|157.9|155.5|160.17|157.77|157.9|155.5|0
1650484190000|2022-04-20 19:49:50|157.96|155.56|157.96|155.56|157.96|155.56|157.9|155.5|0
1650484200000|2022-04-20 19:50:00|158.85|156.45|158.79|156.39|158.85|156.45|158.6|156.2|0
1650484210000|2022-04-20 19:50:10|159.36|156.96|159.24|156.84|159.69|157.29|159.14|156.74|0
1650484220000|2022-04-20 19:50:20|159.62|157.22|159.56|157.16|159.62|157.22|159.43|157.03|0
1650484230000|2022-04-20 19:50:30|159.62|157.22|158.98|156.58|159.62|157.22|158.98|156.58|0
1650484240000|2022-04-20 19:50:40|158.92|156.52|158.85|156.45|158.92|156.52|158.72|156.32|0
1650484250000|2022-04-20 19:50:50|158.92|156.52|158.88|156.48|158.92|156.52|158.85|156.45|0
1650484260000|2022-04-20 19:51:00|158.92|156.52|159.17|156.77|159.17|156.77|158.79|156.39|0
1650484270000|2022-04-20 19:51:10|159.24|156.84|159.11|156.71|159.24|156.84|159.11|156.71|0
1650484280000|2022-04-20 19:51:20|158.85|156.45|159.04|156.64|159.11|156.71|158.85|156.45|0
1650484290000|2022-04-20 19:51:30|159.24|156.84|159.43|157.03|159.49|157.09|159.24|156.84|0
1650484300000|2022-04-20 19:51:40|159.56|157.16|159.68|157.28|159.68|157.28|159.56|157.16|0
1650484310000|2022-04-20 19:51:50|159.62|157.22|159.75|157.35|159.78|157.38|159.62|157.22|0
1650484320000|2022-04-20 19:52:00|159.94|157.54|160.33|157.93|160.33|157.93|159.94|157.54|0
1650484330000|2022-04-20 19:52:10|160.46|158.06|160.01|157.61|160.46|158.06|160.01|157.61|0
1650484340000|2022-04-20 19:52:20|160.13|157.73|160.01|157.61|160.13|157.73|160.01|157.61|0
1650484350000|2022-04-20 19:52:30|159.88|157.48|159.62|157.22|159.88|157.48|159.62|157.22|0
1650484360000|2022-04-20 19:52:40|159.36|156.96|159.75|157.35|159.75|157.35|159.36|156.96|0
1650484370000|2022-04-20 19:52:50|159.81|157.41|159.88|157.48|159.88|157.48|159.81|157.41|0
1650484380000|2022-04-20 19:53:00|160.01|157.61|160.39|157.99|160.39|157.99|160.01|157.61|0
1650484390000|2022-04-20 19:53:10|160.46|158.06|160.26|157.86|160.46|158.06|160.26|157.86|0
1650484400000|2022-04-20 19:53:20|160.39|157.99|160.39|157.99|160.39|157.99|160.33|157.93|0
1650484410000|2022-04-20 19:53:30|160.42|158.02|160.46|158.06|160.52|158.12|160.42|158.02|0
1650484420000|2022-04-20 19:53:40|160.42|158.02|160.26|157.86|160.46|158.06|160.26|157.86|0
1650484430000|2022-04-20 19:53:50|160.13|157.73|160|157.6|160.13|157.73|159.97|157.57|0
1650484440000|2022-04-20 19:54:00|160.2|157.8|160.52|158.12|160.52|158.12|160.2|157.8|0
1650484450000|2022-04-20 19:54:10|160.58|158.18|160.65|158.25|160.65|158.25|160.58|158.18|0
1650484460000|2022-04-20 19:54:20|160.71|158.31|160.58|158.18|160.71|158.31|160.46|158.06|0
1650484470000|2022-04-20 19:54:30|160.71|158.31|160.71|158.31|160.78|158.38|160.65|158.25|0
1650484480000|2022-04-20 19:54:40|161.17|158.77|160.91|158.51|161.17|158.77|160.91|158.51|0
1650484490000|2022-04-20 19:54:50|161.01|158.61|160.91|158.51|161.01|158.61|160.84|158.44|0
1650484500000|2022-04-20 19:55:00|160.71|158.31|161.04|158.64|161.04|158.64|160.46|158.06|0
1650484510000|2022-04-20 19:55:10|160.91|158.51|160.65|158.25|160.91|158.51|160.65|158.25|0
1650484520000|2022-04-20 19:55:20|160.91|158.51|160.97|158.57|160.97|158.57|160.91|158.51|0
1650484530000|2022-04-20 19:55:30|160.84|158.44|160.91|158.51|160.91|158.51|160.84|158.44|0
1650484540000|2022-04-20 19:55:40|161.04|158.64|161.29|158.89|161.29|158.89|161.04|158.64|0
1650484550000|2022-04-20 19:55:50|161.26|158.86|161.36|158.96|161.36|158.96|161.26|158.86|0
1650484560000|2022-04-20 19:56:00|161.29|158.89|161.33|158.93|161.42|159.02|161.29|158.89|0
1650484570000|2022-04-20 19:56:10|161.29|158.89|161.36|158.96|161.42|159.02|161.29|158.89|0
1650484580000|2022-04-20 19:56:20|161.42|159.02|161.42|159.02|161.42|159.02|161.36|158.96|0
1650484590000|2022-04-20 19:56:30|161.68|159.28|161.81|159.41|161.88|159.48|161.68|159.28|0
1650484600000|2022-04-20 19:56:40|161.88|159.48|161.68|159.28|161.88|159.48|161.68|159.28|0
1650484610000|2022-04-20 19:56:50|161.75|159.35|161.88|159.48|161.88|159.48|161.62|159.22|0
1650484620000|2022-04-20 19:57:00|161.81|159.41|161.75|159.35|161.81|159.41|161.75|159.35|0
1650484630000|2022-04-20 19:57:10|161.68|159.28|161.23|158.83|161.68|159.28|161.23|158.83|0
1650484640000|2022-04-20 19:57:20|161.16|158.76|161.16|158.76|161.16|158.76|160.97|158.57|0
1650484650000|2022-04-20 19:57:30|161.23|158.83|161.42|159.02|161.42|159.02|161.16|158.76|0
1650484660000|2022-04-20 19:57:40|161.36|158.96|161.36|158.96|161.36|158.96|161.29|158.89|0
1650484670000|2022-04-20 19:57:50|161.42|159.02|161.36|158.96|161.46|159.06|161.36|158.96|0
1650484680000|2022-04-20 19:58:00|161.42|159.02|161.49|159.09|161.49|159.09|161.29|158.89|0
1650484690000|2022-04-20 19:58:10|159.76|157.36|164.33|161.93|164.46|162.06|159.76|157.36|0
1650484700000|2022-04-20 19:58:20|164.27|161.87|164.33|161.93|164.33|161.93|164.07|161.67|0
1650484710000|2022-04-20 19:58:30|164.2|161.8|164.07|161.67|164.2|161.8|164.07|161.67|0
1650484720000|2022-04-20 19:58:40|164.2|161.8|164.07|161.67|164.2|161.8|164.07|161.67|0
1650484730000|2022-04-20 19:58:50|164.14|161.74|164.14|161.74|164.14|161.74|164.07|161.67|0
1650484740000|2022-04-20 19:59:00|164.07|161.67|164.2|161.8|164.2|161.8|164.01|161.61|0
1650484750000|2022-04-20 19:59:10|164.33|161.93|164.59|162.19|164.59|162.19|164.27|161.87|0
1650484760000|2022-04-20 19:59:20|164.79|162.39|164.59|162.19|164.79|162.39|164.59|162.19|0
1650484770000|2022-04-20 19:59:30|164.4|162|163.68|161.28|164.4|162|163.68|161.28|0
1650484780000|2022-04-20 19:59:40|163.75|161.35|164.27|161.87|164.27|161.87|163.75|161.35|0
1650484790000|2022-04-20 19:59:50|164.33|161.93|164.33|161.93|164.4|162|164.2|161.8|0
1650484800000|2022-04-20 20:00:00|164.4|162|164.53|162.13|164.53|162.13|164.14|161.74|0
1650484810000|2022-04-20 20:00:10|164.2|161.8|164.27|161.87|164.27|161.87|164.14|161.74|0
1650484820000|2022-04-20 20:00:20|164.33|161.93|164.2|161.8|164.46|162.06|164.2|161.8|0
1650484830000|2022-04-20 20:00:30|164.14|161.74|164.33|161.93|164.37|161.97|164.14|161.74|0
1650484840000|2022-04-20 20:00:40|164.14|161.74|163.49|161.09|164.2|161.8|163.49|161.09|0
1650484850000|2022-04-20 20:00:50|163.55|161.15|163.49|161.09|163.55|161.15|163.49|161.09|0
1650484860000|2022-04-20 20:01:00|163.36|160.96|164.01|161.61|164.01|161.61|163.36|160.96|0
1650484870000|2022-04-20 20:01:10|164.07|161.67|164.14|161.74|164.2|161.8|164.07|161.67|0
1650484880000|2022-04-20 20:01:20|164.2|161.8|164.14|161.74|164.2|161.8|164.14|161.74|0
1650484890000|2022-04-20 20:01:30|164.27|161.87|164.07|161.67|164.27|161.87|164.07|161.67|0
1650484900000|2022-04-20 20:01:40|164.04|161.64|163.88|161.48|164.04|161.64|163.81|161.41|0
1650484910000|2022-04-20 20:01:50|163.81|161.41|163.75|161.35|163.81|161.41|163.75|161.35|0
1650484920000|2022-04-20 20:02:00|163.81|161.41|163.81|161.41|163.81|161.41|163.81|161.41|0
1650484930000|2022-04-20 20:02:10|163.75|161.35|163.94|161.54|163.94|161.54|163.75|161.35|0
1650484940000|2022-04-20 20:02:20|163.88|161.48|163.81|161.41|163.88|161.48|163.62|161.22|0
1650484950000|2022-04-20 20:02:30|163.75|161.35|163.49|161.09|163.75|161.35|163.49|161.09|0
1650484960000|2022-04-20 20:02:40|163.55|161.15|163.55|161.15|163.55|161.15|163.49|161.09|0
1650484970000|2022-04-20 20:02:50|163.62|161.22|163.49|161.09|163.62|161.22|163.42|161.02|0
1650484980000|2022-04-20 20:03:00|163.42|161.02|163.23|160.83|163.42|161.02|163.23|160.83|0
1650484990000|2022-04-20 20:03:10|163.16|160.76|163.16|160.76|163.23|160.83|163.16|160.76|0
1650485000000|2022-04-20 20:03:20|163.03|160.63|163.23|160.83|163.23|160.83|163.03|160.63|0
1650485010000|2022-04-20 20:03:30|163.16|160.76|163.36|160.96|163.42|161.02|163.16|160.76|0
1650485020000|2022-04-20 20:03:40|163.49|161.09|163.49|161.09|163.49|161.09|163.42|161.02|0
1650485030000|2022-04-20 20:03:50|163.74|161.34|163.74|161.34|163.74|161.34|163.74|161.34|0
1650485040000|2022-04-20 20:04:00|163.65|161.25|163.42|161.02|163.68|161.28|163.42|161.02|0
1650485050000|2022-04-20 20:04:10|163.36|160.96|163.1|160.7|163.36|160.96|163.1|160.7|0
1650485060000|2022-04-20 20:04:20|161.81|159.41|161.68|159.28|162.06|159.66|161.68|159.28|0
1650485070000|2022-04-20 20:04:30|161.71|159.31|162.45|160.05|162.71|160.31|161.71|159.31|0
1650485080000|2022-04-20 20:04:40|162.71|160.31|162.64|160.24|162.71|160.31|162.58|160.18|0
1650485090000|2022-04-20 20:04:50|162.13|159.73|162.06|159.66|162.13|159.73|161.74|159.34|0
1650485100000|2022-04-20 20:05:00|161.36|158.96|160.78|158.38|161.36|158.96|160.65|158.25|0
1650485110000|2022-04-20 20:05:10|160.91|158.51|160.97|158.57|160.97|158.57|160.72|158.32|0
1650485120000|2022-04-20 20:05:20|161.29|158.89|160.97|158.57|161.33|158.93|160.97|158.57|0
1650485130000|2022-04-20 20:05:30|160.91|158.51|161.29|158.89|161.29|158.89|160.91|158.51|0
1650485140000|2022-04-20 20:05:40|161.42|159.02|161.74|159.34|162.06|159.66|161.42|159.02|0
1650485150000|2022-04-20 20:05:50|161.81|159.41|163.16|160.76|163.16|160.76|161.74|159.34|0
1650485160000|2022-04-20 20:06:00|163.81|161.41|163.22|160.82|164.13|161.73|163.22|160.82|0
1650485170000|2022-04-20 20:06:10|162.9|160.5|162.64|160.24|162.9|160.5|162.64|160.24|0
1650485180000|2022-04-20 20:06:20|162.45|160.05|162.38|159.98|162.45|160.05|162.19|159.79|0
1650485190000|2022-04-20 20:06:30|162.13|159.73|162.26|159.86|162.45|160.05|162.13|159.73|0
1650485200000|2022-04-20 20:06:40|162.13|159.73|162|159.6|162.13|159.73|162|159.6|0
1650485210000|2022-04-20 20:06:50|161.87|159.47|161.42|159.02|161.87|159.47|161.42|159.02|0
1650485220000|2022-04-20 20:07:00|161.68|159.28|161.68|159.28|161.74|159.34|161.68|159.28|0
1650485230000|2022-04-20 20:07:10|161.74|159.34|161.36|158.96|161.74|159.34|161.36|158.96|0
1650485240000|2022-04-20 20:07:20|161.48|159.08|161.42|159.02|161.48|159.08|161.42|159.02|0
1650485250000|2022-04-20 20:07:30|161.29|158.89|161.29|158.89|161.29|158.89|161.1|158.7|0
1650485260000|2022-04-20 20:07:40|161.42|159.02|161.29|158.89|161.42|159.02|161.29|158.89|0
1650485270000|2022-04-20 20:07:50|161.68|159.28|161.9|159.5|161.9|159.5|161.68|159.28|0
1650485280000|2022-04-20 20:08:00|161.87|159.47|161.68|159.28|161.87|159.47|161.61|159.21|0
1650485290000|2022-04-20 20:08:10|161.48|159.08|161.48|159.08|161.48|159.08|161.45|159.05|0
1650485300000|2022-04-20 20:08:20|161.61|159.21|161.61|159.21|161.87|159.47|161.61|159.21|0
1650485310000|2022-04-20 20:08:30|161.68|159.28|161.9|159.5|162.13|159.73|161.68|159.28|0
1650485320000|2022-04-20 20:08:40|161.93|159.53|161.48|159.08|162.03|159.63|161.48|159.08|0
1650485330000|2022-04-20 20:08:50|161.55|159.15|161.61|159.21|161.74|159.34|161.55|159.15|0
1650485340000|2022-04-20 20:09:00|161.74|159.34|161.48|159.08|161.77|159.37|161.48|159.08|0
1650485350000|2022-04-20 20:09:10|161.61|159.21|161.55|159.15|161.61|159.21|161.48|159.08|0
1650485360000|2022-04-20 20:09:20|161.48|159.08|161.42|159.02|161.55|159.15|161.42|159.02|0
1650485370000|2022-04-20 20:09:30|161.35|158.95|161.42|159.02|161.68|159.28|161.35|158.95|0
1650485380000|2022-04-20 20:09:40|161.48|159.08|161.42|159.02|161.61|159.21|161.42|159.02|0
1650485390000|2022-04-20 20:09:50|161.35|158.95|161.03|158.63|161.35|158.95|161.03|158.63|0
1650485400000|2022-04-20 20:10:00|161.13|158.73|161.1|158.7|161.35|158.95|161.1|158.7|0
1650485410000|2022-04-20 20:10:10|161.29|158.89|161.23|158.83|161.35|158.95|161.23|158.83|0
1650485420000|2022-04-20 20:10:20|161.42|159.02|161.1|158.7|161.42|159.02|161.1|158.7|0
1650485430000|2022-04-20 20:10:30|161.16|158.76|161.48|159.08|161.48|159.08|161.16|158.76|0
1650485440000|2022-04-20 20:10:40|161.67|159.27|161.55|159.15|161.67|159.27|161.42|159.02|0
1650485450000|2022-04-20 20:10:50|161.67|159.27|161.67|159.27|161.67|159.27|161.61|159.21|0
1650485460000|2022-04-20 20:11:00|161.48|159.08|161.42|159.02|161.48|159.08|161.29|158.89|0
1650485470000|2022-04-20 20:11:10|161.52|159.12|161.42|159.02|161.55|159.15|161.42|159.02|0
1650485480000|2022-04-20 20:11:20|161.48|159.08|161.42|159.02|161.48|159.08|161.42|159.02|0
1650485490000|2022-04-20 20:11:30|161.67|159.27|161.55|159.15|161.67|159.27|161.55|159.15|0
1650485500000|2022-04-20 20:11:40|161.67|159.27|161.61|159.21|161.67|159.27|161.61|159.21|0
1650485510000|2022-04-20 20:11:50|161.55|159.15|161.45|159.05|161.61|159.21|161.45|159.05|0
1650485520000|2022-04-20 20:12:00|161.42|159.02|161.55|159.15|161.67|159.27|161.42|159.02|0
1650485530000|2022-04-20 20:12:10|161.48|159.08|161.67|159.27|161.67|159.27|161.48|159.08|0
1650485540000|2022-04-20 20:12:20|161.61|159.21|161.67|159.27|161.74|159.34|161.61|159.21|0
1650485550000|2022-04-20 20:12:30|161.8|159.4|161.74|159.34|161.8|159.4|161.74|159.34|0
1650485560000|2022-04-20 20:12:40|161.71|159.31|161.61|159.21|161.71|159.31|161.55|159.15|0
1650485570000|2022-04-20 20:12:50|161.55|159.15|161.71|159.31|161.71|159.31|161.55|159.15|0
1650485580000|2022-04-20 20:13:00|161.55|159.15|161.55|159.15|161.55|159.15|161.48|159.08|0
1650485590000|2022-04-20 20:13:10|161.58|159.18|161.48|159.08|161.58|159.18|161.48|159.08|0
1650485600000|2022-04-20 20:13:20|161.55|159.15|161.48|159.08|161.55|159.15|161.48|159.08|0
1650485610000|2022-04-20 20:13:30|161.45|159.05|161.48|159.08|161.48|159.08|161.45|159.05|0
1650485620000|2022-04-20 20:13:40|161.61|159.21|161.61|159.21|161.61|159.21|161.54|159.14|0
1650485630000|2022-04-20 20:13:50|161.64|159.24|161.67|159.27|161.67|159.27|161.64|159.24|0
1650485640000|2022-04-20 20:14:00|161.54|159.14|161.48|159.08|161.54|159.14|161.35|158.95|0
1650485650000|2022-04-20 20:14:10|161.54|159.14|161.74|159.34|161.74|159.34|161.54|159.14|0
1650485660000|2022-04-20 20:14:20|161.71|159.31|161.74|159.34|161.74|159.34|161.71|159.31|0
1650485670000|2022-04-20 20:14:30|161.71|159.31|161.8|159.4|161.8|159.4|161.71|159.31|0
1650485680000|2022-04-20 20:14:40|161.74|159.34|161.8|159.4|161.8|159.4|161.74|159.34|0
1650485690000|2022-04-20 20:14:50|161.74|159.34|161.61|159.21|161.77|159.37|161.61|159.21|0
1650485710000|2022-04-20 20:15:10|161.55|158.75|161.68|158.88|161.68|158.88|161.55|158.75|0
1650485720000|2022-04-20 20:15:20|161.78|158.98|161.68|158.88|161.78|158.98|161.68|158.88|0
1650485730000|2022-04-20 20:15:30|161.74|158.94|161.87|159.07|161.87|159.07|161.74|158.94|0
1650485740000|2022-04-20 20:15:40|161.74|158.94|161.81|159.01|161.81|159.01|161.74|158.94|0
1650485750000|2022-04-20 20:15:50|162.13|159.33|162.36|159.56|162.45|159.65|162.13|159.33|0
1650485760000|2022-04-20 20:16:00|162.13|159.33|162.29|159.49|162.29|159.49|162.07|159.27|0
1650485770000|2022-04-20 20:16:10|162.13|159.33|162.19|159.39|162.19|159.39|162.07|159.27|0
1650485780000|2022-04-20 20:16:20|162.23|159.43|162.39|159.59|162.39|159.59|162.16|159.36|0
1650485790000|2022-04-20 20:16:30|162.32|159.52|162.26|159.46|162.32|159.52|162.26|159.46|0
1650485800000|2022-04-20 20:16:40|162.13|159.33|162.16|159.36|162.16|159.36|162.13|159.33|0
1650485810000|2022-04-20 20:16:50|162.13|159.33|162|159.2|162.13|159.33|162|159.2|0
1650485820000|2022-04-20 20:17:00|161.91|159.11|161.68|158.88|161.91|159.11|161.68|158.88|0
1650485830000|2022-04-20 20:17:10|161.65|158.85|161.94|159.14|161.94|159.14|161.65|158.85|0
1650485840000|2022-04-20 20:17:20|162|159.2|161.94|159.14|162|159.2|161.94|159.14|0
1650485850000|2022-04-20 20:17:30|162|159.2|161.94|159.14|162|159.2|161.94|159.14|0
1650485860000|2022-04-20 20:17:40|162.06|159.26|162.13|159.33|162.13|159.33|161.97|159.17|0
1650485870000|2022-04-20 20:17:50|162.1|159.3|162.23|159.43|162.23|159.43|162.1|159.3|0
1650485880000|2022-04-20 20:18:00|162.19|159.39|162.1|159.3|162.23|159.43|162.06|159.26|0
1650485890000|2022-04-20 20:18:10|162.19|159.39|162.23|159.43|162.23|159.43|162.16|159.36|0
1650485900000|2022-04-20 20:18:20|162.19|159.39|162.19|159.39|162.26|159.46|162.19|159.39|0
1650485910000|2022-04-20 20:18:30|162.23|159.43|162.19|159.39|162.26|159.46|162.19|159.39|0
1650485920000|2022-04-20 20:18:40|162.13|159.33|162.32|159.52|162.32|159.52|162.13|159.33|0
1650485930000|2022-04-20 20:18:50|162.26|159.46|162.23|159.43|162.26|159.46|162.23|159.43|0
1650485940000|2022-04-20 20:19:00|162.26|159.46|162.19|159.39|162.26|159.46|162.19|159.39|0
1650485950000|2022-04-20 20:19:10|162.26|159.46|162.39|159.59|162.39|159.59|162.26|159.46|0
1650485960000|2022-04-20 20:19:20|162.26|159.46|162.26|159.46|162.26|159.46|162.26|159.46|0
1650485970000|2022-04-20 20:19:30|162.32|159.52|162.32|159.52|162.39|159.59|162.32|159.52|0
1650485980000|2022-04-20 20:19:40|162.29|159.49|162.32|159.52|162.39|159.59|162.29|159.49|0
1650485990000|2022-04-20 20:19:50|162.26|159.46|162.32|159.52|162.32|159.52|162.26|159.46|0
1650486000000|2022-04-20 20:20:00|162.39|159.59|162.32|159.52|162.39|159.59|162.29|159.49|0
1650486010000|2022-04-20 20:20:10|162.39|159.59|162.32|159.52|162.39|159.59|162.26|159.46|0
1650486020000|2022-04-20 20:20:20|162.35|159.55|162.35|159.55|162.35|159.55|162.35|159.55|0
1650486030000|2022-04-20 20:20:30|162.32|159.52|162.19|159.39|162.32|159.52|162.13|159.33|0
1650486040000|2022-04-20 20:20:40|162.16|159.36|162.13|159.33|162.16|159.36|162.13|159.33|0
1650486060000|2022-04-20 20:21:00|162.19|159.39|162.13|159.33|162.19|159.39|162.13|159.33|0
1650486070000|2022-04-20 20:21:10|162.16|159.36|162.16|159.36|162.16|159.36|162.16|159.36|0
1650486080000|2022-04-20 20:21:20|162.32|159.52|162.32|159.52|162.32|159.52|162.26|159.46|0
1650486090000|2022-04-20 20:21:30|162.26|159.46|162.26|159.46|162.26|159.46|162.26|159.46|0
1650486100000|2022-04-20 20:21:40|162.19|159.39|162.32|159.52|162.32|159.52|162.19|159.39|0
1650486110000|2022-04-20 20:21:50|162.38|159.58|162.38|159.58|162.38|159.58|162.38|159.58|0
1650486120000|2022-04-20 20:22:00|162.32|159.52|162.32|159.52|162.32|159.52|162.32|159.52|0
1650486130000|2022-04-20 20:22:10|162.35|159.55|162.38|159.58|162.38|159.58|162.35|159.55|0
1650486160000|2022-04-20 20:22:40|162.26|159.46|162.32|159.52|162.32|159.52|162.26|159.46|0
1650486180000|2022-04-20 20:23:00|162.26|159.46|162.22|159.42|162.26|159.46|162.22|159.42|0
1650486190000|2022-04-20 20:23:10|162.19|159.39|162.19|159.39|162.19|159.39|162.19|159.39|0
1650486200000|2022-04-20 20:23:20|162.13|159.33|162.13|159.33|162.13|159.33|162.13|159.33|0
1650486210000|2022-04-20 20:23:30|162.19|159.39|162.19|159.39|162.19|159.39|162.19|159.39|0
1650486230000|2022-04-20 20:23:50|162.25|159.45|162.19|159.39|162.25|159.45|162.19|159.39|0
1650486250000|2022-04-20 20:24:10|162.25|159.45|162.32|159.52|162.32|159.52|162.25|159.45|0
1650486260000|2022-04-20 20:24:20|162.38|159.58|162.38|159.58|162.38|159.58|162.38|159.58|0
1650486270000|2022-04-20 20:24:30|162.64|159.84|162.64|159.84|162.64|159.84|162.64|159.84|0
1650486280000|2022-04-20 20:24:40|162.58|159.78|162.51|159.71|162.58|159.78|162.45|159.65|0
1650486290000|2022-04-20 20:24:50|162.58|159.78|162.42|159.62|162.58|159.78|162.42|159.62|0
1650486300000|2022-04-20 20:25:00|162.38|159.58|162.51|159.71|162.51|159.71|162.38|159.58|0
1650486310000|2022-04-20 20:25:10|162.58|159.78|162.58|159.78|162.58|159.78|162.58|159.78|0
1650486320000|2022-04-20 20:25:20|162.38|159.58|162.32|159.52|162.38|159.58|162.32|159.52|0
1650486330000|2022-04-20 20:25:30|162.38|159.58|162.38|159.58|162.38|159.58|162.38|159.58|0
1650486340000|2022-04-20 20:25:40|162.45|159.65|162.45|159.65|162.45|159.65|162.45|159.65|0
1650486360000|2022-04-20 20:26:00|162.38|159.58|162.38|159.58|162.38|159.58|162.38|159.58|0
1650486370000|2022-04-20 20:26:10|162.45|159.65|162.45|159.65|162.45|159.65|162.45|159.65|0
1650486380000|2022-04-20 20:26:20|162.42|159.62|162.42|159.62|162.42|159.62|162.42|159.62|0
1650486390000|2022-04-20 20:26:30|162.45|159.65|162.45|159.65|162.45|159.65|162.45|159.65|0
1650486410000|2022-04-20 20:26:50|162.38|159.58|162.38|159.58|162.38|159.58|162.38|159.58|0
1650486420000|2022-04-20 20:27:00|162.25|159.45|162.32|159.52|162.32|159.52|162.25|159.45|0
1650486440000|2022-04-20 20:27:20|162.38|159.58|162.32|159.52|162.38|159.58|162.32|159.52|0
1650486450000|2022-04-20 20:27:30|162.35|159.55|162.38|159.58|162.38|159.58|162.35|159.55|0
1650486460000|2022-04-20 20:27:40|162.32|159.52|162.38|159.58|162.38|159.58|162.32|159.52|0
1650486470000|2022-04-20 20:27:50|162.35|159.55|162.38|159.58|162.38|159.58|162.35|159.55|0
1650486490000|2022-04-20 20:28:10|162.45|159.65|162.32|159.52|162.45|159.65|162.32|159.52|0
1650486500000|2022-04-20 20:28:20|162.25|159.45|162.25|159.45|162.25|159.45|162.25|159.45|0
1650486520000|2022-04-20 20:28:40|162.19|159.39|162.22|159.42|162.25|159.45|162.19|159.39|0
1650486530000|2022-04-20 20:28:50|162.19|159.39|162.19|159.39|162.19|159.39|162.16|159.36|0
1650486540000|2022-04-20 20:29:00|162.12|159.32|162.12|159.32|162.12|159.32|162.06|159.26|0
1650486550000|2022-04-20 20:29:10|162.16|159.36|162.19|159.39|162.19|159.39|162.16|159.36|0
1650486580000|2022-04-20 20:29:40|162.32|159.52|162.32|159.52|162.32|159.52|162.32|159.52|0
1650486590000|2022-04-20 20:29:50|162.25|159.45|162.25|159.45|162.25|159.45|162.25|159.45|0
1650486600000|2022-04-20 20:30:00|162.29|159.49|162.19|159.39|162.32|159.52|162.19|159.39|0
1650486610000|2022-04-20 20:30:10|162.22|159.42|162.19|159.39|162.22|159.42|162.19|159.39|0
1650486630000|2022-04-20 20:30:30|162.12|159.32|162.12|159.32|162.12|159.32|162.12|159.32|0
1650486640000|2022-04-20 20:30:40|162.06|159.26|162.12|159.32|162.19|159.39|162.06|159.26|0
1650486650000|2022-04-20 20:30:50|162.06|159.26|162.06|159.26|162.06|159.26|162.06|159.26|0
1650486660000|2022-04-20 20:31:00|161.99|159.19|161.99|159.19|161.99|159.19|161.99|159.19|0
1650486670000|2022-04-20 20:31:10|162.06|159.26|162.06|159.26|162.06|159.26|162.06|159.26|0
1650486680000|2022-04-20 20:31:20|162.09|159.29|162.19|159.39|162.19|159.39|162.09|159.29|0
1650486690000|2022-04-20 20:31:30|162.25|159.45|162.22|159.42|162.25|159.45|162.22|159.42|0
1650486700000|2022-04-20 20:31:40|162.25|159.45|162.12|159.32|162.25|159.45|162.12|159.32|0
1650486720000|2022-04-20 20:32:00|162.06|159.26|162.06|159.26|162.06|159.26|161.99|159.19|0
1650486740000|2022-04-20 20:32:20|162.03|159.23|162.03|159.23|162.03|159.23|162.03|159.23|0
1650486750000|2022-04-20 20:32:30|161.99|159.19|161.87|159.07|161.99|159.19|161.87|159.07|0
1650486760000|2022-04-20 20:32:40|161.93|159.13|161.99|159.19|161.99|159.19|161.93|159.13|0
1650486770000|2022-04-20 20:32:50|161.93|159.13|161.93|159.13|161.93|159.13|161.93|159.13|0
1650486780000|2022-04-20 20:33:00|161.86|159.06|161.86|159.06|161.86|159.06|161.86|159.06|0
1650486790000|2022-04-20 20:33:10|161.8|159|161.86|159.06|161.86|159.06|161.8|159|0
1650486800000|2022-04-20 20:33:20|161.8|159|161.8|159|161.8|159|161.8|159|0
1650486810000|2022-04-20 20:33:30|161.77|158.97|161.74|158.94|161.77|158.97|161.74|158.94|0
1650486820000|2022-04-20 20:33:40|161.8|159|161.8|159|161.8|159|161.8|159|0
1650486830000|2022-04-20 20:33:50|161.86|159.06|161.48|158.68|161.86|159.06|161.48|158.68|0
1650486840000|2022-04-20 20:34:00|161.42|158.62|161.42|158.62|161.42|158.62|161.42|158.62|0
1650486850000|2022-04-20 20:34:10|161.29|158.49|161.35|158.55|161.35|158.55|161.22|158.42|0
1650486860000|2022-04-20 20:34:20|161.58|158.78|161.54|158.74|161.58|158.78|161.54|158.74|0
1650486870000|2022-04-20 20:34:30|161.51|158.71|161.51|158.71|161.51|158.71|161.51|158.71|0
1650486880000|2022-04-20 20:34:40|161.54|158.74|161.54|158.74|161.54|158.74|161.48|158.68|0
1650486890000|2022-04-20 20:34:50|161.48|158.68|161.41|158.61|161.48|158.68|161.41|158.61|0
1650486910000|2022-04-20 20:35:10|161.48|158.68|161.41|158.61|161.48|158.68|161.41|158.61|0
1650486920000|2022-04-20 20:35:20|161.35|158.55|161.35|158.55|161.35|158.55|161.35|158.55|0
1650486930000|2022-04-20 20:35:30|161.41|158.61|161.41|158.61|161.41|158.61|161.41|158.61|0
1650486940000|2022-04-20 20:35:40|161.35|158.55|161.35|158.55|161.35|158.55|161.35|158.55|0
1650486950000|2022-04-20 20:35:50|161.29|158.49|161.35|158.55|161.35|158.55|161.29|158.49|0
1650486960000|2022-04-20 20:36:00|161.41|158.61|161.41|158.61|161.41|158.61|161.38|158.58|0
1650486980000|2022-04-20 20:36:20|161.35|158.55|161.29|158.49|161.35|158.55|161.29|158.49|0
1650486990000|2022-04-20 20:36:30|161.26|158.46|161.35|158.55|161.35|158.55|161.22|158.42|0
1650487000000|2022-04-20 20:36:40|161.41|158.61|161.48|158.68|161.48|158.68|161.41|158.61|0
1650487010000|2022-04-20 20:36:50|161.41|158.61|161.41|158.61|161.41|158.61|161.41|158.61|0
1650487020000|2022-04-20 20:37:00|161.48|158.68|161.54|158.74|161.54|158.74|161.48|158.68|0
1650487030000|2022-04-20 20:37:10|161.45|158.65|161.48|158.68|161.48|158.68|161.45|158.65|0
1650487040000|2022-04-20 20:37:20|161.45|158.65|161.41|158.61|161.45|158.65|161.41|158.61|0
1650487060000|2022-04-20 20:37:40|161.32|158.52|161.32|158.52|161.35|158.55|161.32|158.52|0
1650487070000|2022-04-20 20:37:50|161.35|158.55|161.29|158.49|161.35|158.55|161.29|158.49|0
1650487100000|2022-04-20 20:38:20|161.22|158.42|161.22|158.42|161.22|158.42|161.22|158.42|0
1650487110000|2022-04-20 20:38:30|161.29|158.49|161.35|158.55|161.35|158.55|161.29|158.49|0
1650487120000|2022-04-20 20:38:40|161.41|158.61|161.41|158.61|161.41|158.61|161.41|158.61|0
1650487130000|2022-04-20 20:38:50|161.48|158.68|161.35|158.55|161.48|158.68|161.35|158.55|0
1650487140000|2022-04-20 20:39:00|161.41|158.61|161.48|158.68|161.48|158.68|161.41|158.61|0
1650487150000|2022-04-20 20:39:10|161.41|158.61|161.41|158.61|161.41|158.61|161.41|158.61|0
1650487160000|2022-04-20 20:39:20|161.35|158.55|161.35|158.55|161.35|158.55|161.35|158.55|0
1650487170000|2022-04-20 20:39:30|161.28|158.48|161.28|158.48|161.28|158.48|161.28|158.48|0
1650487180000|2022-04-20 20:39:40|161.35|158.55|161.28|158.48|161.35|158.55|161.28|158.48|0
1650487200000|2022-04-20 20:40:00|161.22|158.42|161.22|158.42|161.22|158.42|161.22|158.42|0
1650487220000|2022-04-20 20:40:20|161.35|158.55|161.35|158.55|161.35|158.55|161.35|158.55|0
1650487230000|2022-04-20 20:40:30|161.28|158.48|161.22|158.42|161.28|158.48|161.22|158.42|0
1650487240000|2022-04-20 20:40:40|161.28|158.48|161.35|158.55|161.35|158.55|161.28|158.48|0
1650487270000|2022-04-20 20:41:10|161.32|158.52|161.28|158.48|161.35|158.55|161.28|158.48|0
1650487280000|2022-04-20 20:41:20|161.38|158.58|161.41|158.61|161.41|158.61|161.38|158.58|0
1650487290000|2022-04-20 20:41:30|161.45|158.65|161.41|158.61|161.48|158.68|161.41|158.61|0
1650487310000|2022-04-20 20:41:50|161.38|158.58|161.38|158.58|161.38|158.58|161.38|158.58|0
1650487320000|2022-04-20 20:42:00|161.41|158.61|161.41|158.61|161.41|158.61|161.41|158.61|0
1650487330000|2022-04-20 20:42:10|161.45|158.65|161.45|158.65|161.45|158.65|161.45|158.65|0
1650487340000|2022-04-20 20:42:20|161.41|158.61|161.41|158.61|161.41|158.61|161.41|158.61|0
1650487350000|2022-04-20 20:42:30|161.35|158.55|161.35|158.55|161.35|158.55|161.35|158.55|0
1650487380000|2022-04-20 20:43:00|161.41|158.61|161.38|158.58|161.41|158.61|161.38|158.58|0
1650487390000|2022-04-20 20:43:10|161.35|158.55|161.35|158.55|161.35|158.55|161.35|158.55|0
1650487400000|2022-04-20 20:43:20|161.41|158.61|161.41|158.61|161.41|158.61|161.41|158.61|0
1650487410000|2022-04-20 20:43:30|161.48|158.68|161.48|158.68|161.48|158.68|161.48|158.68|0
1650487430000|2022-04-20 20:43:50|161.41|158.61|161.41|158.61|161.41|158.61|161.41|158.61|0
1650487440000|2022-04-20 20:44:00|161.44|158.64|161.48|158.68|161.48|158.68|161.44|158.64|0
1650487450000|2022-04-20 20:44:10|161.41|158.61|161.41|158.61|161.41|158.61|161.41|158.61|0
1650487460000|2022-04-20 20:44:20|161.47|158.67|161.47|158.67|161.47|158.67|161.47|158.67|0
1650487470000|2022-04-20 20:44:30|161.44|158.64|161.44|158.64|161.44|158.64|161.44|158.64|0
1650487480000|2022-04-20 20:44:40|161.47|158.67|161.44|158.64|161.47|158.67|161.44|158.64|0
1650487490000|2022-04-20 20:44:50|161.41|158.61|161.35|158.55|161.41|158.61|161.35|158.55|0
1650487500000|2022-04-20 20:45:00|161.41|158.61|161.32|158.52|161.41|158.61|161.32|158.52|0
1650487510000|2022-04-20 20:45:10|161.35|158.55|161.47|158.67|161.47|158.67|161.35|158.55|0
1650487530000|2022-04-20 20:45:30|161.41|158.61|161.41|158.61|161.41|158.61|161.41|158.61|0
1650487540000|2022-04-20 20:45:40|161.35|158.55|161.35|158.55|161.35|158.55|161.35|158.55|0
1650487550000|2022-04-20 20:45:50|161.28|158.48|161.28|158.48|161.28|158.48|161.28|158.48|0
1650487560000|2022-04-20 20:46:00|161.22|158.42|161.22|158.42|161.22|158.42|161.22|158.42|0
1650487570000|2022-04-20 20:46:10|161.28|158.48|161.28|158.48|161.28|158.48|161.28|158.48|0
1650487600000|2022-04-20 20:46:40|161.35|158.55|161.28|158.48|161.35|158.55|161.28|158.48|0
1650487620000|2022-04-20 20:47:00|161.35|158.55|161.28|158.48|161.35|158.55|161.25|158.45|0
1650487650000|2022-04-20 20:47:30|161.22|158.42|161.09|158.29|161.22|158.42|161.09|158.29|0
1650487660000|2022-04-20 20:47:40|161.06|158.26|161.09|158.29|161.09|158.29|161.06|158.26|0
1650487670000|2022-04-20 20:47:50|161.06|158.26|161.03|158.23|161.06|158.26|161.03|158.23|0
1650487680000|2022-04-20 20:48:00|161.09|158.29|161.22|158.42|161.22|158.42|161.09|158.29|0
1650487690000|2022-04-20 20:48:10|161.19|158.39|161.15|158.35|161.19|158.39|161.15|158.35|0
1650487700000|2022-04-20 20:48:20|161.22|158.42|161.22|158.42|161.22|158.42|161.22|158.42|0
1650487730000|2022-04-20 20:48:50|161.15|158.35|161.22|158.42|161.22|158.42|161.15|158.35|0
1650487740000|2022-04-20 20:49:00|161.15|158.35|161.09|158.29|161.15|158.35|161.09|158.29|0
1650487750000|2022-04-20 20:49:10|161.15|158.35|161.15|158.35|161.15|158.35|161.15|158.35|0
1650487760000|2022-04-20 20:49:20|161.09|158.29|161.09|158.29|161.09|158.29|161.09|158.29|0
1650487770000|2022-04-20 20:49:30|161.12|158.32|160.99|158.19|161.12|158.32|160.99|158.19|0
1650487780000|2022-04-20 20:49:40|161.02|158.22|160.96|158.16|161.02|158.22|160.96|158.16|0
1650487800000|2022-04-20 20:50:00|160.99|158.19|160.96|158.16|160.99|158.19|160.96|158.16|0
1650487830000|2022-04-20 20:50:30|160.9|158.1|160.96|158.16|160.96|158.16|160.9|158.1|0
1650487840000|2022-04-20 20:50:40|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650487850000|2022-04-20 20:50:50|160.96|158.16|160.96|158.16|160.96|158.16|160.96|158.16|0
1650487890000|2022-04-20 20:51:30|160.9|158.1|160.96|158.16|160.96|158.16|160.9|158.1|0
1650487910000|2022-04-20 20:51:50|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650487920000|2022-04-20 20:52:00|160.93|158.13|160.96|158.16|160.96|158.16|160.93|158.13|0
1650487940000|2022-04-20 20:52:20|160.93|158.13|160.93|158.13|160.93|158.13|160.93|158.13|0
1650487950000|2022-04-20 20:52:30|160.9|158.1|160.96|158.16|160.96|158.16|160.9|158.1|0
1650488050000|2022-04-20 20:54:10|160.89|158.09|160.86|158.06|160.89|158.09|160.86|158.06|0
1650488060000|2022-04-20 20:54:20|160.89|158.09|160.89|158.09|160.89|158.09|160.89|158.09|0
1650488080000|2022-04-20 20:54:40|160.83|158.03|160.89|158.09|160.89|158.09|160.83|158.03|0
1650488100000|2022-04-20 20:55:00|160.83|158.03|160.89|158.09|160.89|158.09|160.83|158.03|0
1650488140000|2022-04-20 20:55:40|160.86|158.06|160.89|158.09|160.89|158.09|160.86|158.06|0
1650488150000|2022-04-20 20:55:50|160.83|158.03|160.86|158.06|160.89|158.09|160.83|158.03|0
1650488160000|2022-04-20 20:56:00|160.83|158.03|160.83|158.03|160.83|158.03|160.83|158.03|0
1650488170000|2022-04-20 20:56:10|160.89|158.09|160.89|158.09|160.89|158.09|160.89|158.09|0
1650488180000|2022-04-20 20:56:20|160.83|158.03|160.83|158.03|160.83|158.03|160.83|158.03|0
1650488190000|2022-04-20 20:56:30|160.77|157.97|160.77|157.97|160.77|157.97|160.77|157.97|0
1650488200000|2022-04-20 20:56:40|160.89|158.09|160.89|158.09|160.89|158.09|160.89|158.09|0
1650488250000|2022-04-20 20:57:30|160.96|158.16|160.96|158.16|160.96|158.16|160.96|158.16|0
1650488360000|2022-04-20 20:59:20|161.02|158.22|161.02|158.22|161.02|158.22|160.96|158.16|0
1650488390000|2022-04-20 20:59:50|160.99|158.19|161.01|158.21|161.01|158.21|160.93|158.13|0
1650488400000|2022-04-20 21:00:00|161.06|158.26|161.05|158.25|161.06|158.26|161.02|158.22|0
1650488480000|2022-04-20 21:01:20|161.09|158.29|161.09|158.29|161.09|158.29|161.09|158.29|0
1650488500000|2022-04-20 21:01:40|161.05|158.25|161.05|158.25|161.05|158.25|161.05|158.25|0
1650488510000|2022-04-20 21:01:50|161.06|158.26|161.06|158.26|161.06|158.26|161.06|158.26|0
1650488520000|2022-04-20 21:02:00|161.09|158.29|161.09|158.29|161.09|158.29|161.09|158.29|0
1650488530000|2022-04-20 21:02:10|161.06|158.26|161.06|158.26|161.06|158.26|161.06|158.26|0
1650488550000|2022-04-20 21:02:30|161.05|158.25|161.05|158.25|161.05|158.25|161.05|158.25|0
1650488590000|2022-04-20 21:03:10|161.04|158.24|161.04|158.24|161.04|158.24|161.04|158.24|0
1650488610000|2022-04-20 21:03:30|161.12|158.32|161.11|158.31|161.12|158.32|161.11|158.31|0
1650488630000|2022-04-20 21:03:50|161.07|158.27|161.07|158.27|161.07|158.27|161.07|158.27|0
1650488680000|2022-04-20 21:04:40|161.05|158.25|161.05|158.25|161.05|158.25|161.05|158.25|0
1650488760000|2022-04-20 21:06:00|161.04|158.24|161.04|158.24|161.04|158.24|161.04|158.24|0
1650488780000|2022-04-20 21:06:20|161.06|158.26|161.06|158.26|161.06|158.26|161.06|158.26|0
1650488800000|2022-04-20 21:06:40|161.07|158.27|161.05|158.25|161.07|158.27|161.05|158.25|0
1650488830000|2022-04-20 21:07:10|161.07|158.27|161.07|158.27|161.07|158.27|161.07|158.27|0
1650488850000|2022-04-20 21:07:30|161.04|158.24|161.04|158.24|161.04|158.24|161.04|158.24|0
1650488860000|2022-04-20 21:07:40|161.08|158.28|161.08|158.28|161.08|158.28|161.08|158.28|0
1650488870000|2022-04-20 21:07:50|161.07|158.27|161.07|158.27|161.07|158.27|161.07|158.27|0
1650488880000|2022-04-20 21:08:00|161.04|158.24|161.07|158.27|161.07|158.27|161.04|158.24|0
1650488890000|2022-04-20 21:08:10|161.06|158.26|161.04|158.24|161.06|158.26|161.04|158.24|0
1650488900000|2022-04-20 21:08:20|161.06|158.26|161.06|158.26|161.06|158.26|161.06|158.26|0
1650488910000|2022-04-20 21:08:30|161.04|158.24|161.06|158.26|161.06|158.26|161.04|158.24|0
1650488920000|2022-04-20 21:08:40|161.05|158.25|161.05|158.25|161.05|158.25|161.05|158.25|0
1650488940000|2022-04-20 21:09:00|161.04|158.24|160.98|158.18|161.04|158.24|160.98|158.18|0
1650488950000|2022-04-20 21:09:10|160.96|158.16|160.91|158.11|160.96|158.16|160.91|158.11|0
1650488970000|2022-04-20 21:09:30|160.86|158.06|160.86|158.06|160.86|158.06|160.86|158.06|0
1650488990000|2022-04-20 21:09:50|160.87|158.07|160.91|158.11|160.92|158.12|160.87|158.07|0
1650489000000|2022-04-20 21:10:00|160.92|158.12|160.91|158.11|160.92|158.12|160.91|158.11|0
1650489010000|2022-04-20 21:10:10|160.92|158.12|160.92|158.12|160.92|158.12|160.92|158.12|0
1650489020000|2022-04-20 21:10:20|160.87|158.07|160.87|158.07|160.87|158.07|160.87|158.07|0
1650489050000|2022-04-20 21:10:50|160.85|158.05|160.85|158.05|160.85|158.05|160.83|158.03|0
1650489110000|2022-04-20 21:11:50|160.86|158.06|160.86|158.06|160.86|158.06|160.86|158.06|0
1650489120000|2022-04-20 21:12:00|160.87|158.07|160.87|158.07|160.87|158.07|160.87|158.07|0
1650489140000|2022-04-20 21:12:20|160.86|158.06|160.86|158.06|160.86|158.06|160.86|158.06|0
1650489160000|2022-04-20 21:12:40|160.85|158.05|160.85|158.05|160.85|158.05|160.85|158.05|0
1650489220000|2022-04-20 21:13:40|160.89|158.09|160.89|158.09|160.89|158.09|160.89|158.09|0
1650489230000|2022-04-20 21:13:50|160.83|158.03|160.89|158.09|160.89|158.09|160.83|158.03|0
1650489240000|2022-04-20 21:14:00|160.83|158.03|160.75|157.95|160.83|158.03|160.75|157.95|0
1650489270000|2022-04-20 21:14:30|160.76|157.96|160.79|157.99|160.79|157.99|160.76|157.96|0
1650489340000|2022-04-20 21:15:40|160.8|158|160.8|158|160.8|158|160.8|158|0
1650489350000|2022-04-20 21:15:50|160.79|157.99|160.79|157.99|160.79|157.99|160.79|157.99|0
1650489440000|2022-04-20 21:17:20|160.8|158|161.14|158.34|161.14|158.34|160.8|158|0
1650489450000|2022-04-20 21:17:30|161.13|158.33|161.1|158.3|161.13|158.33|161.1|158.3|0
1650489460000|2022-04-20 21:17:40|161.06|158.26|161.06|158.26|161.06|158.26|161.06|158.26|0
1650489470000|2022-04-20 21:17:50|161.07|158.27|161.07|158.27|161.07|158.27|161.07|158.27|0
1650489480000|2022-04-20 21:18:00|160.88|158.08|160.88|158.08|160.88|158.08|160.88|158.08|0
1650489490000|2022-04-20 21:18:10|160.86|158.06|160.89|158.09|160.89|158.09|160.86|158.06|0
1650489500000|2022-04-20 21:18:20|160.86|158.06|160.87|158.07|160.87|158.07|160.86|158.06|0
1650489530000|2022-04-20 21:18:50|160.88|158.08|160.88|158.08|160.88|158.08|160.88|158.08|0
1650489600000|2022-04-20 21:20:00|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650489640000|2022-04-20 21:20:40|160.89|158.09|160.89|158.09|160.89|158.09|160.89|158.09|0
1650489650000|2022-04-20 21:20:50|160.93|158.13|160.93|158.13|160.93|158.13|160.93|158.13|0
1650489660000|2022-04-20 21:21:00|160.91|158.11|160.91|158.11|160.91|158.11|160.91|158.11|0
1650489710000|2022-04-20 21:21:50|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650489750000|2022-04-20 21:22:30|160.89|158.09|160.9|158.1|160.9|158.1|160.89|158.09|0
1650489760000|2022-04-20 21:22:40|160.89|158.09|160.87|158.07|160.89|158.09|160.87|158.07|0
1650489790000|2022-04-20 21:23:10|160.86|158.06|160.87|158.07|160.87|158.07|160.86|158.06|0
1650489850000|2022-04-20 21:24:10|160.86|158.06|160.85|158.05|160.86|158.06|160.85|158.05|0
1650489860000|2022-04-20 21:24:20|160.86|158.06|160.85|158.05|160.86|158.06|160.85|158.05|0
1650489870000|2022-04-20 21:24:30|160.86|158.06|160.86|158.06|160.86|158.06|160.86|158.06|0
1650489910000|2022-04-20 21:25:10|160.89|158.09|160.91|158.11|160.91|158.11|160.89|158.09|0
1650489920000|2022-04-20 21:25:20|160.86|158.06|160.86|158.06|160.86|158.06|160.86|158.06|0
1650489930000|2022-04-20 21:25:30|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650489940000|2022-04-20 21:25:40|160.91|158.11|160.91|158.11|160.91|158.11|160.91|158.11|0
1650489970000|2022-04-20 21:26:10|160.92|158.12|160.92|158.12|160.92|158.12|160.92|158.12|0
1650489980000|2022-04-20 21:26:20|160.93|158.13|160.93|158.13|160.93|158.13|160.93|158.13|0
1650490030000|2022-04-20 21:27:10|161.02|158.22|161.06|158.26|161.06|158.26|161.02|158.22|0
1650490040000|2022-04-20 21:27:20|160.95|158.15|160.95|158.15|160.95|158.15|160.95|158.15|0
1650490060000|2022-04-20 21:27:40|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650490080000|2022-04-20 21:28:00|160.89|158.09|160.89|158.09|160.89|158.09|160.89|158.09|0
1650490090000|2022-04-20 21:28:10|160.79|157.99|160.79|157.99|160.79|157.99|160.79|157.99|0
1650490160000|2022-04-20 21:29:20|160.8|158|160.88|158.08|160.88|158.08|160.8|158|0
1650490180000|2022-04-20 21:29:40|160.79|157.99|160.79|157.99|160.79|157.99|160.79|157.99|0
1650490210000|2022-04-20 21:30:10|160.77|157.97|160.77|157.97|160.77|157.97|160.77|157.97|0
1650490260000|2022-04-20 21:31:00|160.78|157.98|160.77|157.97|160.78|157.98|160.77|157.97|0
1650490290000|2022-04-20 21:31:30|160.76|157.96|160.76|157.96|160.76|157.96|160.76|157.96|0
1650490300000|2022-04-20 21:31:40|160.75|157.95|160.75|157.95|160.75|157.95|160.75|157.95|0
1650490380000|2022-04-20 21:33:00|160.76|157.96|160.76|157.96|160.76|157.96|160.76|157.96|0
1650490400000|2022-04-20 21:33:20|160.77|157.97|160.77|157.97|160.77|157.97|160.77|157.97|0
1650490410000|2022-04-20 21:33:30|160.75|157.95|160.75|157.95|160.75|157.95|160.75|157.95|0
1650490430000|2022-04-20 21:33:50|160.74|157.94|160.74|157.94|160.74|157.94|160.74|157.94|0
1650490480000|2022-04-20 21:34:40|160.67|157.87|160.67|157.87|160.67|157.87|160.67|157.87|0
1650490500000|2022-04-20 21:35:00|160.61|157.81|160.61|157.81|160.61|157.81|160.61|157.81|0
1650490530000|2022-04-20 21:35:30|160.67|157.87|160.67|157.87|160.67|157.87|160.67|157.87|0
1650490610000|2022-04-20 21:36:50|160.74|157.94|160.74|157.94|160.74|157.94|160.74|157.94|0
1650490660000|2022-04-20 21:37:40|160.71|157.91|160.71|157.91|160.71|157.91|160.71|157.91|0
1650490690000|2022-04-20 21:38:10|160.7|157.9|160.7|157.9|160.7|157.9|160.7|157.9|0
1650490730000|2022-04-20 21:38:50|160.71|157.91|160.71|157.91|160.71|157.91|160.71|157.91|0
1650490830000|2022-04-20 21:40:30|160.7|157.9|160.71|157.91|160.71|157.91|160.7|157.9|0
1650490850000|2022-04-20 21:40:50|160.73|157.93|160.7|157.9|160.75|157.95|160.7|157.9|0
1650490860000|2022-04-20 21:41:00|160.77|157.97|160.77|157.97|160.77|157.97|160.77|157.97|0
1650490930000|2022-04-20 21:42:10|160.78|157.98|160.78|157.98|160.78|157.98|160.78|157.98|0
1650490940000|2022-04-20 21:42:20|160.79|157.99|160.79|157.99|160.79|157.99|160.79|157.99|0
1650490950000|2022-04-20 21:42:30|160.78|157.98|160.78|157.98|160.78|157.98|160.78|157.98|0
1650491060000|2022-04-20 21:44:20|160.76|157.96|160.74|157.94|160.76|157.96|160.74|157.94|0
1650491170000|2022-04-20 21:46:10|160.77|157.97|160.77|157.97|160.77|157.97|160.77|157.97|0
1650491540000|2022-04-20 21:52:20|160.78|157.98|160.78|157.98|160.78|157.98|160.78|157.98|0
1650491550000|2022-04-20 21:52:30|160.77|157.97|160.77|157.97|160.77|157.97|160.77|157.97|0
1650491560000|2022-04-20 21:52:40|160.8|158|160.78|157.98|160.8|158|160.78|157.98|0
1650491570000|2022-04-20 21:52:50|160.91|158.11|160.91|158.11|160.91|158.11|160.91|158.11|0
1650491610000|2022-04-20 21:53:30|160.87|158.07|160.88|158.08|160.88|158.08|160.87|158.07|0
1650491620000|2022-04-20 21:53:40|160.89|158.09|160.88|158.08|160.89|158.09|160.88|158.08|0
1650491630000|2022-04-20 21:53:50|160.87|158.07|160.87|158.07|160.87|158.07|160.87|158.07|0
1650491640000|2022-04-20 21:54:00|160.88|158.08|160.87|158.07|160.88|158.08|160.87|158.07|0
1650491650000|2022-04-20 21:54:10|160.83|158.03|160.84|158.04|160.84|158.04|160.83|158.03|0
1650491660000|2022-04-20 21:54:20|160.82|158.02|160.85|158.05|160.85|158.05|160.82|158.02|0
1650491670000|2022-04-20 21:54:30|160.87|158.07|160.87|158.07|160.87|158.07|160.87|158.07|0
1650491910000|2022-04-20 21:58:30|160.86|158.06|160.86|158.06|160.86|158.06|160.86|158.06|0
1650491990000|2022-04-20 21:59:50|160.94|158.14|160.94|158.14|160.94|158.14|160.94|158.14|0
1650492000000|2022-04-20 22:00:00|161.22|158.42|161.03|158.23|161.22|158.42|161.03|158.23|0
1650492010000|2022-04-20 22:00:10|161.22|158.42|161.25|158.45|161.25|158.45|161.22|158.42|0
1650492020000|2022-04-20 22:00:20|161.19|158.39|161.12|158.32|161.19|158.39|161.12|158.32|0
1650492030000|2022-04-20 22:00:30|160.99|158.19|160.93|158.13|160.99|158.19|160.93|158.13|0
1650492040000|2022-04-20 22:00:40|160.99|158.19|161.06|158.26|161.06|158.26|160.93|158.13|0
1650492050000|2022-04-20 22:00:50|160.99|158.19|160.99|158.19|160.99|158.19|160.99|158.19|0
1650492060000|2022-04-20 22:01:00|160.93|158.13|160.99|158.19|160.99|158.19|160.93|158.13|0
1650492080000|2022-04-20 22:01:20|161.03|158.23|161.03|158.23|161.03|158.23|161.03|158.23|0
1650492090000|2022-04-20 22:01:30|161.06|158.26|161.06|158.26|161.06|158.26|160.99|158.19|0
1650492100000|2022-04-20 22:01:40|160.99|158.19|161.06|158.26|161.06|158.26|160.99|158.19|0
1650492110000|2022-04-20 22:01:50|161.12|158.32|161.03|158.23|161.12|158.32|161.03|158.23|0
1650492120000|2022-04-20 22:02:00|160.93|158.13|160.8|158|160.96|158.16|160.8|158|0
1650492130000|2022-04-20 22:02:10|160.77|157.97|160.74|157.94|160.77|157.97|160.71|157.91|0
1650492140000|2022-04-20 22:02:20|160.71|157.91|160.55|157.75|160.71|157.91|160.55|157.75|0
1650492150000|2022-04-20 22:02:30|160.51|157.71|160.51|157.71|160.51|157.71|160.51|157.71|0
1650492160000|2022-04-20 22:02:40|160.55|157.75|160.51|157.71|160.55|157.75|160.51|157.71|0
1650492170000|2022-04-20 22:02:50|160.55|157.75|160.58|157.78|160.58|157.78|160.55|157.75|0
1650492180000|2022-04-20 22:03:00|160.55|157.75|160.55|157.75|160.55|157.75|160.55|157.75|0
1650492190000|2022-04-20 22:03:10|160.58|157.78|160.55|157.75|160.58|157.78|160.55|157.75|0
1650492200000|2022-04-20 22:03:20|160.48|157.68|160.55|157.75|160.55|157.75|160.48|157.68|0
1650492210000|2022-04-20 22:03:30|160.51|157.71|160.51|157.71|160.51|157.71|160.51|157.71|0
1650492220000|2022-04-20 22:03:40|160.48|157.68|160.45|157.65|160.48|157.68|160.45|157.65|0
1650492230000|2022-04-20 22:03:50|160.48|157.68|160.51|157.71|160.55|157.75|160.45|157.65|0
1650492240000|2022-04-20 22:04:00|160.48|157.68|160.48|157.68|160.48|157.68|160.45|157.65|0
1650492250000|2022-04-20 22:04:10|160.45|157.65|160.45|157.65|160.45|157.65|160.45|157.65|0
1650492260000|2022-04-20 22:04:20|160.51|157.71|160.54|157.74|160.54|157.74|160.48|157.68|0
1650492270000|2022-04-20 22:04:30|160.48|157.68|160.51|157.71|160.51|157.71|160.48|157.68|0
1650492280000|2022-04-20 22:04:40|160.61|157.81|160.61|157.81|160.61|157.81|160.61|157.81|0
1650492290000|2022-04-20 22:04:50|160.74|157.94|160.74|157.94|160.74|157.94|160.71|157.91|0
1650492310000|2022-04-20 22:05:10|160.8|158|160.8|158|160.8|158|160.8|158|0
1650492320000|2022-04-20 22:05:20|160.74|157.94|160.74|157.94|160.74|157.94|160.74|157.94|0
1650492340000|2022-04-20 22:05:40|160.77|157.97|160.74|157.94|160.77|157.97|160.74|157.94|0
1650492350000|2022-04-20 22:05:50|160.8|158|160.8|158|160.8|158|160.77|157.97|0
1650492370000|2022-04-20 22:06:10|160.83|158.03|160.86|158.06|160.86|158.06|160.83|158.03|0
1650492380000|2022-04-20 22:06:20|160.8|158|160.8|158|160.8|158|160.8|158|0
1650492400000|2022-04-20 22:06:40|160.74|157.94|160.74|157.94|160.74|157.94|160.74|157.94|0
1650492420000|2022-04-20 22:07:00|160.67|157.87|160.61|157.81|160.67|157.87|160.61|157.81|0
1650492440000|2022-04-20 22:07:20|160.48|157.68|160.48|157.68|160.48|157.68|160.48|157.68|0
1650492460000|2022-04-20 22:07:40|160.58|157.78|160.54|157.74|160.58|157.78|160.48|157.68|0
1650492470000|2022-04-20 22:07:50|160.51|157.71|160.42|157.62|160.51|157.71|160.42|157.62|0
1650492480000|2022-04-20 22:08:00|160.39|157.59|160.35|157.55|160.39|157.59|160.35|157.55|0
1650492490000|2022-04-20 22:08:10|160.29|157.49|160.29|157.49|160.29|157.49|160.29|157.49|0
1650492500000|2022-04-20 22:08:20|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1650492510000|2022-04-20 22:08:30|160.29|157.49|160.35|157.55|160.35|157.55|160.29|157.49|0
1650492520000|2022-04-20 22:08:40|160.32|157.52|160.32|157.52|160.32|157.52|160.32|157.52|0
1650492530000|2022-04-20 22:08:50|160.42|157.62|160.42|157.62|160.42|157.62|160.38|157.58|0
1650492540000|2022-04-20 22:09:00|160.35|157.55|160.42|157.62|160.42|157.62|160.35|157.55|0
1650492560000|2022-04-20 22:09:20|160.35|157.55|160.35|157.55|160.35|157.55|160.35|157.55|0
1650492570000|2022-04-20 22:09:30|160.41|157.61|160.41|157.61|160.41|157.61|160.41|157.61|0
1650492590000|2022-04-20 22:09:50|160.48|157.68|160.48|157.68|160.48|157.68|160.48|157.68|0
1650492600000|2022-04-20 22:10:00|160.41|157.61|160.38|157.58|160.41|157.61|160.35|157.55|0
1650492610000|2022-04-20 22:10:10|160.35|157.55|160.35|157.55|160.35|157.55|160.35|157.55|0
1650492620000|2022-04-20 22:10:20|160.41|157.61|160.41|157.61|160.41|157.61|160.41|157.61|0
1650492640000|2022-04-20 22:10:40|160.48|157.68|160.48|157.68|160.48|157.68|160.48|157.68|0
1650492710000|2022-04-20 22:11:50|160.54|157.74|160.54|157.74|160.54|157.74|160.54|157.74|0
1650492750000|2022-04-20 22:12:30|160.61|157.81|160.67|157.87|160.67|157.87|160.61|157.81|0
1650492760000|2022-04-20 22:12:40|160.73|157.93|160.8|158|160.8|158|160.73|157.93|0
1650492770000|2022-04-20 22:12:50|160.73|157.93|160.8|158|160.8|158|160.73|157.93|0
1650492780000|2022-04-20 22:13:00|160.86|158.06|160.86|158.06|160.86|158.06|160.86|158.06|0
1650492790000|2022-04-20 22:13:10|160.99|158.19|160.92|158.12|160.99|158.19|160.92|158.12|0
1650492800000|2022-04-20 22:13:20|160.86|158.06|160.86|158.06|160.86|158.06|160.86|158.06|0
1650492830000|2022-04-20 22:13:50|160.8|158|160.8|158|160.8|158|160.8|158|0
1650492860000|2022-04-20 22:14:20|160.73|157.93|160.67|157.87|160.73|157.93|160.67|157.87|0
1650492880000|2022-04-20 22:14:40|160.8|158|160.77|157.97|160.8|158|160.77|157.97|0
1650492890000|2022-04-20 22:14:50|160.8|158|160.83|158.03|160.83|158.03|160.77|157.97|0
1650492900000|2022-04-20 22:15:00|160.8|158|160.8|158|160.8|158|160.8|158|0
1650492920000|2022-04-20 22:15:20|160.73|157.93|160.73|157.93|160.73|157.93|160.73|157.93|0
1650492930000|2022-04-20 22:15:30|160.67|157.87|160.67|157.87|160.67|157.87|160.67|157.87|0
1650492950000|2022-04-20 22:15:50|160.7|157.9|160.73|157.93|160.73|157.93|160.7|157.9|0
1650492960000|2022-04-20 22:16:00|160.67|157.87|160.67|157.87|160.67|157.87|160.67|157.87|0
1650492980000|2022-04-20 22:16:20|160.6|157.8|160.6|157.8|160.6|157.8|160.6|157.8|0
1650493030000|2022-04-20 22:17:10|160.54|157.74|160.54|157.74|160.54|157.74|160.54|157.74|0
1650493050000|2022-04-20 22:17:30|160.51|157.71|160.51|157.71|160.51|157.71|160.51|157.71|0
1650493060000|2022-04-20 22:17:40|160.48|157.68|160.48|157.68|160.48|157.68|160.48|157.68|0
1650493080000|2022-04-20 22:18:00|160.44|157.64|160.44|157.64|160.44|157.64|160.44|157.64|0
1650493090000|2022-04-20 22:18:10|160.48|157.68|160.54|157.74|160.54|157.74|160.48|157.68|0
1650493150000|2022-04-20 22:19:10|160.51|157.71|160.51|157.71|160.51|157.71|160.51|157.71|0
1650493160000|2022-04-20 22:19:20|160.54|157.74|160.54|157.74|160.54|157.74|160.54|157.74|0
1650493170000|2022-04-20 22:19:30|160.6|157.8|160.73|157.93|160.73|157.93|160.6|157.8|0
1650493180000|2022-04-20 22:19:40|160.79|157.99|160.79|157.99|160.79|157.99|160.79|157.99|0
1650493190000|2022-04-20 22:19:50|160.76|157.96|160.79|157.99|160.79|157.99|160.76|157.96|0
1650493200000|2022-04-20 22:20:00|160.76|157.96|160.73|157.93|160.76|157.96|160.73|157.93|0
1650493220000|2022-04-20 22:20:20|160.67|157.87|160.67|157.87|160.67|157.87|160.67|157.87|0
1650493280000|2022-04-20 22:21:20|160.6|157.8|160.54|157.74|160.6|157.8|160.54|157.74|0
1650493320000|2022-04-20 22:22:00|160.47|157.67|160.47|157.67|160.47|157.67|160.47|157.67|0
1650493340000|2022-04-20 22:22:20|160.44|157.64|160.44|157.64|160.44|157.64|160.44|157.64|0
1650493350000|2022-04-20 22:22:30|160.41|157.61|160.41|157.61|160.41|157.61|160.41|157.61|0
1650493360000|2022-04-20 22:22:40|160.38|157.58|160.35|157.55|160.38|157.58|160.35|157.55|0
1650493370000|2022-04-20 22:22:50|160.41|157.61|160.41|157.61|160.41|157.61|160.41|157.61|0
1650493380000|2022-04-20 22:23:00|160.38|157.58|160.35|157.55|160.38|157.58|160.35|157.55|0
1650493400000|2022-04-20 22:23:20|160.41|157.61|160.47|157.67|160.47|157.67|160.41|157.61|0
1650493410000|2022-04-20 22:23:30|160.41|157.61|160.41|157.61|160.41|157.61|160.41|157.61|0
1650493430000|2022-04-20 22:23:50|160.35|157.55|160.35|157.55|160.35|157.55|160.35|157.55|0
1650493440000|2022-04-20 22:24:00|160.34|157.54|160.41|157.61|160.41|157.61|160.34|157.54|0
1650493460000|2022-04-20 22:24:20|160.47|157.67|160.47|157.67|160.47|157.67|160.47|157.67|0
1650493470000|2022-04-20 22:24:30|160.44|157.64|160.47|157.67|160.47|157.67|160.44|157.64|0
1650493480000|2022-04-20 22:24:40|160.44|157.64|160.47|157.67|160.47|157.67|160.44|157.64|0
1650493520000|2022-04-20 22:25:20|160.54|157.74|160.6|157.8|160.6|157.8|160.54|157.74|0
1650493540000|2022-04-20 22:25:40|160.66|157.86|160.66|157.86|160.66|157.86|160.66|157.86|0
1650493560000|2022-04-20 22:26:00|160.73|157.93|160.66|157.86|160.73|157.93|160.66|157.86|0
1650493570000|2022-04-20 22:26:10|160.63|157.83|160.6|157.8|160.63|157.83|160.6|157.8|0
1650493600000|2022-04-20 22:26:40|160.54|157.74|160.54|157.74|160.54|157.74|160.54|157.74|0
1650493610000|2022-04-20 22:26:50|160.57|157.77|160.57|157.77|160.57|157.77|160.57|157.77|0
1650493620000|2022-04-20 22:27:00|160.54|157.74|160.53|157.73|160.54|157.74|160.53|157.73|0
1650493630000|2022-04-20 22:27:10|160.47|157.67|160.53|157.73|160.53|157.73|160.47|157.67|0
1650493690000|2022-04-20 22:28:10|160.47|157.67|160.53|157.73|160.53|157.73|160.47|157.67|0
1650493700000|2022-04-20 22:28:20|160.6|157.8|160.6|157.8|160.6|157.8|160.6|157.8|0
1650493710000|2022-04-20 22:28:30|160.57|157.77|160.73|157.93|160.73|157.93|160.57|157.77|0
1650493720000|2022-04-20 22:28:40|160.66|157.86|160.66|157.86|160.66|157.86|160.66|157.86|0
1650493770000|2022-04-20 22:29:30|160.6|157.8|160.6|157.8|160.6|157.8|160.6|157.8|0
1650493780000|2022-04-20 22:29:40|160.63|157.83|160.63|157.83|160.63|157.83|160.63|157.83|0
1650493790000|2022-04-20 22:29:50|160.66|157.86|160.73|157.93|160.73|157.93|160.66|157.86|0
1650493800000|2022-04-20 22:30:00|160.66|157.86|160.66|157.86|160.66|157.86|160.66|157.86|0
1650493810000|2022-04-20 22:30:10|160.73|157.93|160.73|157.93|160.73|157.93|160.73|157.93|0
1650493830000|2022-04-20 22:30:30|160.72|157.92|160.72|157.92|160.72|157.92|160.72|157.92|0
1650493860000|2022-04-20 22:31:00|160.66|157.86|160.66|157.86|160.66|157.86|160.66|157.86|0
1650493880000|2022-04-20 22:31:20|160.6|157.8|160.6|157.8|160.6|157.8|160.6|157.8|0
1650493910000|2022-04-20 22:31:50|160.53|157.73|160.47|157.67|160.53|157.73|160.47|157.67|0
1650493930000|2022-04-20 22:32:10|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1650493940000|2022-04-20 22:32:20|160.47|157.67|160.47|157.67|160.47|157.67|160.47|157.67|0
1650493950000|2022-04-20 22:32:30|160.41|157.61|160.41|157.61|160.41|157.61|160.41|157.61|0
1650493960000|2022-04-20 22:32:40|160.4|157.6|160.4|157.6|160.4|157.6|160.4|157.6|0
1650493970000|2022-04-20 22:32:50|160.34|157.54|160.4|157.6|160.4|157.6|160.34|157.54|0
1650493980000|2022-04-20 22:33:00|160.37|157.57|160.34|157.54|160.37|157.57|160.34|157.54|0
1650493990000|2022-04-20 22:33:10|160.28|157.48|160.34|157.54|160.34|157.54|160.28|157.48|0
1650494020000|2022-04-20 22:33:40|160.28|157.48|160.15|157.35|160.28|157.48|160.15|157.35|0
1650494030000|2022-04-20 22:33:50|160.09|157.29|160.15|157.35|160.15|157.35|160.09|157.29|0
1650494040000|2022-04-20 22:34:00|160.09|157.29|160.09|157.29|160.09|157.29|160.09|157.29|0
1650494060000|2022-04-20 22:34:20|160.02|157.22|160.02|157.22|160.02|157.22|159.99|157.19|0
1650494070000|2022-04-20 22:34:30|159.96|157.16|159.96|157.16|159.96|157.16|159.96|157.16|0
1650494090000|2022-04-20 22:34:50|160.02|157.22|160.02|157.22|160.02|157.22|159.99|157.19|0
1650494100000|2022-04-20 22:35:00|159.99|157.19|159.96|157.16|160.02|157.22|159.96|157.16|0
1650494110000|2022-04-20 22:35:10|160.02|157.22|159.99|157.19|160.02|157.22|159.99|157.19|0
1650494120000|2022-04-20 22:35:20|159.96|157.16|160.02|157.22|160.02|157.22|159.96|157.16|0
1650494180000|2022-04-20 22:36:20|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1650494190000|2022-04-20 22:36:30|160.02|157.22|160.02|157.22|160.02|157.22|160.02|157.22|0
1650494200000|2022-04-20 22:36:40|160.05|157.25|160.02|157.22|160.05|157.25|160.02|157.22|0
1650494210000|2022-04-20 22:36:50|160.05|157.25|160.05|157.25|160.05|157.25|160.05|157.25|0
1650494220000|2022-04-20 22:37:00|160.08|157.28|160.02|157.22|160.08|157.28|160.02|157.22|0
1650494240000|2022-04-20 22:37:20|160.05|157.25|160.02|157.22|160.05|157.25|160.02|157.22|0
1650494280000|2022-04-20 22:38:00|159.99|157.19|159.89|157.09|159.99|157.19|159.89|157.09|0
1650494300000|2022-04-20 22:38:20|159.96|157.16|159.89|157.09|159.96|157.16|159.89|157.09|0
1650494310000|2022-04-20 22:38:30|159.96|157.16|159.96|157.16|159.96|157.16|159.96|157.16|0
1650494330000|2022-04-20 22:38:50|160.02|157.22|160.02|157.22|160.02|157.22|160.02|157.22|0
1650494340000|2022-04-20 22:39:00|159.96|157.16|159.96|157.16|159.96|157.16|159.96|157.16|0
1650494360000|2022-04-20 22:39:20|159.89|157.09|159.89|157.09|159.89|157.09|159.89|157.09|0
1650494370000|2022-04-20 22:39:30|159.83|157.03|159.83|157.03|159.83|157.03|159.83|157.03|0
1650494380000|2022-04-20 22:39:40|159.8|157|159.8|157|159.8|157|159.8|157|0
1650494390000|2022-04-20 22:39:50|159.77|156.97|159.83|157.03|159.83|157.03|159.77|156.97|0
1650494400000|2022-04-20 22:40:00|159.89|157.09|159.83|157.03|159.89|157.09|159.83|157.03|0
1650494410000|2022-04-20 22:40:10|159.86|157.06|159.86|157.06|159.86|157.06|159.86|157.06|0
1650494420000|2022-04-20 22:40:20|159.89|157.09|159.89|157.09|159.89|157.09|159.89|157.09|0
1650494540000|2022-04-20 22:42:20|159.83|157.03|159.83|157.03|159.83|157.03|159.83|157.03|0
1650494580000|2022-04-20 22:43:00|159.89|157.09|160.08|157.28|160.08|157.28|159.83|157.03|0
1650494590000|2022-04-20 22:43:10|160.02|157.22|160.02|157.22|160.02|157.22|160.02|157.22|0
1650494600000|2022-04-20 22:43:20|160.08|157.28|160.11|157.31|160.11|157.31|160.08|157.28|0
1650494610000|2022-04-20 22:43:30|160.15|157.35|160.15|157.35|160.15|157.35|160.15|157.35|0
1650494620000|2022-04-20 22:43:40|159.92|157.12|160.02|157.22|160.02|157.22|159.92|157.12|0
1650494630000|2022-04-20 22:43:50|159.95|157.15|160.02|157.22|160.02|157.22|159.95|157.15|0
1650494650000|2022-04-20 22:44:10|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1650494660000|2022-04-20 22:44:20|160.15|157.35|160.11|157.31|160.15|157.35|160.11|157.31|0
1650494670000|2022-04-20 22:44:30|160.21|157.41|160.21|157.41|160.21|157.41|160.21|157.41|0
1650494680000|2022-04-20 22:44:40|160.27|157.47|160.27|157.47|160.27|157.47|160.27|157.47|0
1650494690000|2022-04-20 22:44:50|160.4|157.6|160.34|157.54|160.4|157.6|160.34|157.54|0
1650494700000|2022-04-20 22:45:00|160.4|157.6|160.4|157.6|160.46|157.66|160.4|157.6|0
1650494710000|2022-04-20 22:45:10|160.46|157.66|160.46|157.66|160.5|157.7|160.46|157.66|0
1650494720000|2022-04-20 22:45:20|160.4|157.6|160.4|157.6|160.4|157.6|160.4|157.6|0
1650494730000|2022-04-20 22:45:30|160.34|157.54|160.4|157.6|160.4|157.6|160.34|157.54|0
1650494740000|2022-04-20 22:45:40|160.43|157.63|160.34|157.54|160.43|157.63|160.34|157.54|0
1650494750000|2022-04-20 22:45:50|160.4|157.6|160.4|157.6|160.4|157.6|160.34|157.54|0
1650494760000|2022-04-20 22:46:00|160.46|157.66|160.53|157.73|160.53|157.73|160.46|157.66|0
1650494770000|2022-04-20 22:46:10|160.59|157.79|160.78|157.98|160.78|157.98|160.59|157.79|0
1650494780000|2022-04-20 22:46:20|160.85|158.05|160.91|158.11|160.91|158.11|160.85|158.05|0
1650494790000|2022-04-20 22:46:30|160.94|158.14|161.1|158.3|161.17|158.37|160.94|158.14|0
1650494800000|2022-04-20 22:46:40|161.17|158.37|161.17|158.37|161.17|158.37|161.17|158.37|0
1650494810000|2022-04-20 22:46:50|161.1|158.3|161.1|158.3|161.23|158.43|161.1|158.3|0
1650494820000|2022-04-20 22:47:00|161.17|158.37|161.04|158.24|161.17|158.37|161.04|158.24|0
1650494830000|2022-04-20 22:47:10|160.97|158.17|161.07|158.27|161.07|158.27|160.97|158.17|0
1650494840000|2022-04-20 22:47:20|161.04|158.24|161.1|158.3|161.1|158.3|161.04|158.24|0
1650494860000|2022-04-20 22:47:40|161.04|158.24|161.04|158.24|161.04|158.24|161.04|158.24|0
1650494870000|2022-04-20 22:47:50|161.01|158.21|160.97|158.17|161.01|158.21|160.97|158.17|0
1650494880000|2022-04-20 22:48:00|161.01|158.21|161.04|158.24|161.04|158.24|161.01|158.21|0
1650494900000|2022-04-20 22:48:20|160.97|158.17|160.97|158.17|160.97|158.17|160.97|158.17|0
1650494910000|2022-04-20 22:48:30|161.1|158.3|161.1|158.3|161.1|158.3|161.1|158.3|0
1650494920000|2022-04-20 22:48:40|161.16|158.36|161.29|158.49|161.29|158.49|161.16|158.36|0
1650494930000|2022-04-20 22:48:50|161.23|158.43|161.1|158.3|161.23|158.43|161.1|158.3|0
1650494940000|2022-04-20 22:49:00|161.16|158.36|161.1|158.3|161.16|158.36|161.1|158.3|0
1650494950000|2022-04-20 22:49:10|161.04|158.24|160.97|158.17|161.04|158.24|160.97|158.17|0
1650494960000|2022-04-20 22:49:20|161.04|158.24|160.84|158.04|161.04|158.24|160.84|158.04|0
1650494970000|2022-04-20 22:49:30|160.91|158.11|160.91|158.11|160.97|158.17|160.91|158.11|0
1650494980000|2022-04-20 22:49:40|160.97|158.17|160.84|158.04|160.97|158.17|160.84|158.04|0
1650494990000|2022-04-20 22:49:50|160.88|158.08|160.91|158.11|160.91|158.11|160.88|158.08|0
1650495000000|2022-04-20 22:50:00|160.84|158.04|160.72|157.92|160.84|158.04|160.72|157.92|0
1650495010000|2022-04-20 22:50:10|160.65|157.85|160.52|157.72|160.65|157.85|160.52|157.72|0
1650495020000|2022-04-20 22:50:20|160.46|157.66|160.46|157.66|160.46|157.66|160.4|157.6|0
1650495030000|2022-04-20 22:50:30|160.52|157.72|160.65|157.85|160.65|157.85|160.52|157.72|0
1650495040000|2022-04-20 22:50:40|160.72|157.92|160.78|157.98|160.78|157.98|160.72|157.92|0
1650495060000|2022-04-20 22:51:00|160.72|157.92|160.72|157.92|160.78|157.98|160.72|157.92|0
1650495070000|2022-04-20 22:51:10|160.69|157.89|160.65|157.85|160.69|157.89|160.65|157.85|0
1650495080000|2022-04-20 22:51:20|160.62|157.82|160.62|157.82|160.62|157.82|160.62|157.82|0
1650495090000|2022-04-20 22:51:30|160.65|157.85|160.65|157.85|160.65|157.85|160.65|157.85|0
1650495110000|2022-04-20 22:51:50|160.72|157.92|160.65|157.85|160.72|157.92|160.65|157.85|0
1650495120000|2022-04-20 22:52:00|160.62|157.82|160.59|157.79|160.62|157.82|160.59|157.79|0
1650495130000|2022-04-20 22:52:10|160.72|157.92|160.72|157.92|160.78|157.98|160.72|157.92|0
1650495140000|2022-04-20 22:52:20|160.68|157.88|160.65|157.85|160.68|157.88|160.65|157.85|0
1650495160000|2022-04-20 22:52:40|160.62|157.82|160.59|157.79|160.62|157.82|160.59|157.79|0
1650495180000|2022-04-20 22:53:00|160.65|157.85|160.52|157.72|160.65|157.85|160.52|157.72|0
1650495190000|2022-04-20 22:53:10|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1650495200000|2022-04-20 22:53:20|160.65|157.85|160.72|157.92|160.72|157.92|160.65|157.85|0
1650495210000|2022-04-20 22:53:30|160.71|157.91|160.71|157.91|160.71|157.91|160.71|157.91|0
1650495220000|2022-04-20 22:53:40|160.65|157.85|160.65|157.85|160.65|157.85|160.65|157.85|0
1650495240000|2022-04-20 22:54:00|160.71|157.91|160.71|157.91|160.71|157.91|160.71|157.91|0
1650495250000|2022-04-20 22:54:10|160.68|157.88|160.68|157.88|160.68|157.88|160.68|157.88|0
1650495260000|2022-04-20 22:54:20|160.71|157.91|160.71|157.91|160.71|157.91|160.71|157.91|0
1650495280000|2022-04-20 22:54:40|160.78|157.98|160.78|157.98|160.78|157.98|160.78|157.98|0
1650495300000|2022-04-20 22:55:00|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1650495310000|2022-04-20 22:55:10|160.91|158.11|160.91|158.11|160.91|158.11|160.91|158.11|0
1650495320000|2022-04-20 22:55:20|160.84|158.04|160.78|157.98|160.84|158.04|160.78|157.98|0
1650495340000|2022-04-20 22:55:40|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1650495360000|2022-04-20 22:56:00|160.65|157.85|160.65|157.85|160.65|157.85|160.65|157.85|0
1650495420000|2022-04-20 22:57:00|160.71|157.91|160.71|157.91|160.71|157.91|160.71|157.91|0
1650495430000|2022-04-20 22:57:10|160.75|157.95|160.91|158.11|160.91|158.11|160.75|157.95|0
1650495450000|2022-04-20 22:57:30|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650495460000|2022-04-20 22:57:40|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1650495480000|2022-04-20 22:58:00|160.87|158.07|160.9|158.1|160.9|158.1|160.84|158.04|0
1650495490000|2022-04-20 22:58:10|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1650495500000|2022-04-20 22:58:20|160.87|158.07|160.84|158.04|160.87|158.07|160.84|158.04|0
1650495510000|2022-04-20 22:58:30|160.87|158.07|160.87|158.07|160.87|158.07|160.87|158.07|0
1650495520000|2022-04-20 22:58:40|160.9|158.1|160.9|158.1|160.94|158.14|160.9|158.1|0
1650495530000|2022-04-20 22:58:50|160.87|158.07|160.84|158.04|160.87|158.07|160.84|158.04|0
1650495540000|2022-04-20 22:59:00|160.87|158.07|160.84|158.04|160.87|158.07|160.84|158.04|0
1650495550000|2022-04-20 22:59:10|160.87|158.07|160.9|158.1|160.9|158.1|160.87|158.07|0
1650495560000|2022-04-20 22:59:20|160.97|158.17|160.97|158.17|160.97|158.17|160.97|158.17|0
1650495580000|2022-04-20 22:59:40|161|158.2|160.97|158.17|161|158.2|160.97|158.17|0
1650495600000|2022-04-20 23:00:00|161.03|158.23|161.03|158.23|161.03|158.23|161.03|158.23|0
1650495610000|2022-04-20 23:00:10|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650495620000|2022-04-20 23:00:20|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1650495630000|2022-04-20 23:00:30|160.81|158.01|160.84|158.04|160.84|158.04|160.78|157.98|0
1650495640000|2022-04-20 23:00:40|160.9|158.1|160.9|158.1|160.9|158.1|160.84|158.04|0
1650495650000|2022-04-20 23:00:50|160.84|158.04|160.87|158.07|160.87|158.07|160.84|158.04|0
1650495660000|2022-04-20 23:01:00|160.84|158.04|160.9|158.1|160.9|158.1|160.84|158.04|0
1650495670000|2022-04-20 23:01:10|160.84|158.04|160.87|158.07|160.87|158.07|160.84|158.04|0
1650495680000|2022-04-20 23:01:20|160.81|158.01|160.81|158.01|160.81|158.01|160.81|158.01|0
1650495700000|2022-04-20 23:01:40|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650495720000|2022-04-20 23:02:00|160.97|158.17|160.97|158.17|160.97|158.17|160.9|158.1|0
1650495730000|2022-04-20 23:02:10|161|158.2|160.97|158.17|161|158.2|160.97|158.17|0
1650495740000|2022-04-20 23:02:20|160.9|158.1|160.97|158.17|161.03|158.23|160.9|158.1|0
1650495750000|2022-04-20 23:02:30|160.9|158.1|160.9|158.1|160.97|158.17|160.9|158.1|0
1650495760000|2022-04-20 23:02:40|161|158.2|160.9|158.1|161|158.2|160.9|158.1|0
1650495780000|2022-04-20 23:03:00|160.97|158.17|160.9|158.1|160.97|158.17|160.9|158.1|0
1650495790000|2022-04-20 23:03:10|160.84|158.04|161.03|158.23|161.03|158.23|160.84|158.04|0
1650495800000|2022-04-20 23:03:20|160.97|158.17|160.84|158.04|160.97|158.17|160.84|158.04|0
1650495810000|2022-04-20 23:03:30|160.81|158.01|160.84|158.04|160.84|158.04|160.81|158.01|0
1650495820000|2022-04-20 23:03:40|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650495830000|2022-04-20 23:03:50|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1650495840000|2022-04-20 23:04:00|160.81|158.01|160.84|158.04|160.84|158.04|160.81|158.01|0
1650495850000|2022-04-20 23:04:10|160.9|158.1|160.97|158.17|160.97|158.17|160.9|158.1|0
1650495870000|2022-04-20 23:04:30|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650495890000|2022-04-20 23:04:50|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1650495920000|2022-04-20 23:05:20|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650495940000|2022-04-20 23:05:40|160.87|158.07|160.84|158.04|160.87|158.07|160.84|158.04|0
1650495970000|2022-04-20 23:06:10|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650495980000|2022-04-20 23:06:20|160.84|158.04|160.77|157.97|160.84|158.04|160.77|157.97|0
1650496000000|2022-04-20 23:06:40|160.84|158.04|160.77|157.97|160.84|158.04|160.77|157.97|0
1650496020000|2022-04-20 23:07:00|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1650496030000|2022-04-20 23:07:10|160.87|158.07|160.87|158.07|160.87|158.07|160.87|158.07|0
1650496040000|2022-04-20 23:07:20|160.84|158.04|160.77|157.97|160.84|158.04|160.77|157.97|0
1650496060000|2022-04-20 23:07:40|160.74|157.94|160.77|157.97|160.77|157.97|160.74|157.94|0
1650496070000|2022-04-20 23:07:50|160.74|157.94|160.74|157.94|160.74|157.94|160.74|157.94|0
1650496080000|2022-04-20 23:08:00|160.77|157.97|160.77|157.97|160.77|157.97|160.77|157.97|0
1650496090000|2022-04-20 23:08:10|160.81|158.01|160.81|158.01|160.81|158.01|160.81|158.01|0
1650496110000|2022-04-20 23:08:30|160.84|158.04|160.81|158.01|160.84|158.04|160.81|158.01|0
1650496120000|2022-04-20 23:08:40|160.84|158.04|160.87|158.07|160.87|158.07|160.84|158.04|0
1650496130000|2022-04-20 23:08:50|160.9|158.1|160.87|158.07|160.9|158.1|160.87|158.07|0
1650496160000|2022-04-20 23:09:20|160.9|158.1|160.84|158.04|160.9|158.1|160.84|158.04|0
1650496180000|2022-04-20 23:09:40|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650496210000|2022-04-20 23:10:10|160.84|158.04|160.84|158.04|160.84|158.04|160.84|158.04|0
1650496230000|2022-04-20 23:10:30|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650496240000|2022-04-20 23:10:40|160.84|158.04|160.77|157.97|160.84|158.04|160.77|157.97|0
1650496260000|2022-04-20 23:11:00|160.8|158|160.8|158|160.8|158|160.8|158|0
1650496270000|2022-04-20 23:11:10|160.84|158.04|160.9|158.1|160.9|158.1|160.84|158.04|0
1650496300000|2022-04-20 23:11:40|160.96|158.16|160.96|158.16|160.96|158.16|160.96|158.16|0
1650496310000|2022-04-20 23:11:50|161.03|158.23|161.03|158.23|161.03|158.23|161.03|158.23|0
1650496330000|2022-04-20 23:12:10|160.96|158.16|160.93|158.13|160.96|158.16|160.93|158.13|0
1650496340000|2022-04-20 23:12:20|160.96|158.16|161|158.2|161|158.2|160.96|158.16|0
1650496350000|2022-04-20 23:12:30|160.96|158.16|160.96|158.16|160.96|158.16|160.96|158.16|0
1650496360000|2022-04-20 23:12:40|161.06|158.26|161.06|158.26|161.06|158.26|161.06|158.26|0
1650496370000|2022-04-20 23:12:50|161.03|158.23|161.03|158.23|161.03|158.23|161.03|158.23|0
1650496430000|2022-04-20 23:13:50|161.15|158.35|161.15|158.35|161.15|158.35|161.15|158.35|0
1650496440000|2022-04-20 23:14:00|161.09|158.29|161.09|158.29|161.09|158.29|161.09|158.29|0
1650496450000|2022-04-20 23:14:10|161.06|158.26|161.03|158.23|161.06|158.26|161.03|158.23|0
1650496480000|2022-04-20 23:14:40|161.09|158.29|161.09|158.29|161.09|158.29|161.09|158.29|0
1650496510000|2022-04-20 23:15:10|161.12|158.32|161.09|158.29|161.12|158.32|161.09|158.29|0
1650496520000|2022-04-20 23:15:20|161.12|158.32|161.09|158.29|161.12|158.32|161.09|158.29|0
1650496530000|2022-04-20 23:15:30|161.03|158.23|161.09|158.29|161.09|158.29|161.03|158.23|0
1650496560000|2022-04-20 23:16:00|161.15|158.35|161.09|158.29|161.15|158.35|161.09|158.29|0
1650496570000|2022-04-20 23:16:10|161.12|158.32|161.09|158.29|161.12|158.32|161.09|158.29|0
1650496610000|2022-04-20 23:16:50|161.12|158.32|161.09|158.29|161.12|158.32|161.09|158.29|0
1650496620000|2022-04-20 23:17:00|161.12|158.32|161.09|158.29|161.12|158.32|161.09|158.29|0
1650496630000|2022-04-20 23:17:10|161.02|158.22|161.02|158.22|161.02|158.22|161.02|158.22|0
1650496660000|2022-04-20 23:17:40|161.09|158.29|161.09|158.29|161.09|158.29|161.09|158.29|0
1650496680000|2022-04-20 23:18:00|161.02|158.22|161.02|158.22|161.02|158.22|161.02|158.22|0
1650496710000|2022-04-20 23:18:30|160.96|158.16|160.96|158.16|160.96|158.16|160.96|158.16|0
1650496720000|2022-04-20 23:18:40|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650496730000|2022-04-20 23:18:50|160.87|158.07|160.83|158.03|160.87|158.07|160.83|158.03|0
1650496740000|2022-04-20 23:19:00|160.93|158.13|160.96|158.16|160.96|158.16|160.93|158.13|0
1650496750000|2022-04-20 23:19:10|160.93|158.13|160.93|158.13|160.93|158.13|160.93|158.13|0
1650496760000|2022-04-20 23:19:20|160.9|158.1|160.9|158.1|160.9|158.1|160.9|158.1|0
1650496770000|2022-04-20 23:19:30|160.86|158.06|160.83|158.03|160.86|158.06|160.83|158.03|0
1650496810000|2022-04-20 23:20:10|160.86|158.06|160.86|158.06|160.86|158.06|160.86|158.06|0
1650496820000|2022-04-20 23:20:20|160.96|158.16|160.96|158.16|160.96|158.16|160.96|158.16|0
1650496860000|2022-04-20 23:21:00|161.02|158.22|161.02|158.22|161.02|158.22|161.02|158.22|0
1650496870000|2022-04-20 23:21:10|161.09|158.29|161.02|158.22|161.09|158.29|161.02|158.22|0
1650496900000|2022-04-20 23:21:40|160.96|158.16|161.02|158.22|161.02|158.22|160.96|158.16|0
1650496930000|2022-04-20 23:22:10|161.09|158.29|161.09|158.29|161.09|158.29|161.09|158.29|0
1650496950000|2022-04-20 23:22:30|161.06|158.26|160.89|158.09|161.06|158.26|160.89|158.09|0
1650497010000|2022-04-20 23:23:30|160.93|158.13|160.96|158.16|160.96|158.16|160.93|158.13|0
1650497020000|2022-04-20 23:23:40|160.93|158.13|160.96|158.16|160.96|158.16|160.93|158.13|0
1650497040000|2022-04-20 23:24:00|161.02|158.22|160.99|158.19|161.02|158.22|160.99|158.19|0
1650497060000|2022-04-20 23:24:20|160.96|158.16|160.96|158.16|160.96|158.16|160.96|158.16|0
1650497110000|2022-04-20 23:25:10|160.93|158.13|160.93|158.13|160.93|158.13|160.93|158.13|0
1650497130000|2022-04-20 23:25:30|160.89|158.09|160.89|158.09|160.89|158.09|160.89|158.09|0
1650497240000|2022-04-20 23:27:20|160.83|158.03|160.83|158.03|160.83|158.03|160.83|158.03|0
1650497250000|2022-04-20 23:27:30|160.76|157.96|160.76|157.96|160.76|157.96|160.76|157.96|0
1650497260000|2022-04-20 23:27:40|160.73|157.93|160.83|158.03|160.83|158.03|160.7|157.9|0
1650497270000|2022-04-20 23:27:50|160.93|158.13|160.89|158.09|160.93|158.13|160.89|158.09|0
1650497290000|2022-04-20 23:28:10|160.83|158.03|160.76|157.96|160.83|158.03|160.76|157.96|0
1650497300000|2022-04-20 23:28:20|160.73|157.93|160.73|157.93|160.76|157.96|160.73|157.93|0
1650497310000|2022-04-20 23:28:30|160.7|157.9|160.83|158.03|160.83|158.03|160.7|157.9|0
1650497320000|2022-04-20 23:28:40|160.76|157.96|160.76|157.96|160.76|157.96|160.76|157.96|0
1650497340000|2022-04-20 23:29:00|160.7|157.9|160.7|157.9|160.7|157.9|160.7|157.9|0
1650497400000|2022-04-20 23:30:00|160.64|157.84|160.64|157.84|160.64|157.84|160.64|157.84|0
1650497410000|2022-04-20 23:30:10|160.6|157.8|160.64|157.84|160.64|157.84|160.6|157.8|0
1650497430000|2022-04-20 23:30:30|160.57|157.77|160.64|157.84|160.64|157.84|160.57|157.77|0
1650497450000|2022-04-20 23:30:50|160.76|157.96|160.76|157.96|160.76|157.96|160.76|157.96|0
1650497490000|2022-04-20 23:31:30|160.8|158|160.8|158|160.8|158|160.8|158|0
1650497500000|2022-04-20 23:31:40|160.76|157.96|160.76|157.96|160.76|157.96|160.76|157.96|0
1650497510000|2022-04-20 23:31:50|160.8|158|160.8|158|160.8|158|160.8|158|0
1650497520000|2022-04-20 23:32:00|160.76|157.96|160.76|157.96|160.76|157.96|160.76|157.96|0
1650497530000|2022-04-20 23:32:10|160.83|158.03|160.83|158.03|160.83|158.03|160.83|158.03|0
1650497580000|2022-04-20 23:33:00|160.8|158|160.7|157.9|160.8|158|160.7|157.9|0
1650497590000|2022-04-20 23:33:10|160.63|157.83|160.63|157.83|160.63|157.83|160.63|157.83|0
1650497610000|2022-04-20 23:33:30|160.7|157.9|160.7|157.9|160.7|157.9|160.7|157.9|0
1650497620000|2022-04-20 23:33:40|160.76|157.96|160.76|157.96|160.76|157.96|160.76|157.96|0
1650497630000|2022-04-20 23:33:50|160.7|157.9|160.73|157.93|160.76|157.96|160.7|157.9|0
1650497640000|2022-04-20 23:34:00|160.76|157.96|160.7|157.9|160.76|157.96|160.7|157.9|0
1650497680000|2022-04-20 23:34:40|160.63|157.83|160.63|157.83|160.63|157.83|160.63|157.83|0
1650497700000|2022-04-20 23:35:00|160.57|157.77|160.57|157.77|160.57|157.77|160.57|157.77|0
1650497730000|2022-04-20 23:35:30|160.51|157.71|160.63|157.83|160.63|157.83|160.51|157.71|0
1650497740000|2022-04-20 23:35:40|160.6|157.8|160.57|157.77|160.6|157.8|160.57|157.77|0
1650497760000|2022-04-20 23:36:00|160.63|157.83|160.63|157.83|160.63|157.83|160.63|157.83|0
1650497770000|2022-04-20 23:36:10|160.6|157.8|160.63|157.83|160.63|157.83|160.6|157.8|0
1650497780000|2022-04-20 23:36:20|160.7|157.9|160.67|157.87|160.7|157.9|160.67|157.87|0
1650497790000|2022-04-20 23:36:30|160.63|157.83|160.67|157.87|160.7|157.9|160.63|157.83|0
1650497800000|2022-04-20 23:36:40|160.7|157.9|160.67|157.87|160.7|157.9|160.67|157.87|0
1650497810000|2022-04-20 23:36:50|160.63|157.83|160.63|157.83|160.67|157.87|160.63|157.83|0
1650497830000|2022-04-20 23:37:10|160.7|157.9|160.7|157.9|160.7|157.9|160.7|157.9|0
1650497850000|2022-04-20 23:37:30|160.63|157.83|160.63|157.83|160.63|157.83|160.63|157.83|0
1650497860000|2022-04-20 23:37:40|160.57|157.77|160.57|157.77|160.57|157.77|160.57|157.77|0
1650497880000|2022-04-20 23:38:00|160.5|157.7|160.54|157.74|160.54|157.74|160.44|157.64|0
1650497890000|2022-04-20 23:38:10|160.5|157.7|160.5|157.7|160.5|157.7|160.5|157.7|0
1650497910000|2022-04-20 23:38:30|160.54|157.74|160.5|157.7|160.57|157.77|160.5|157.7|0
1650497920000|2022-04-20 23:38:40|160.44|157.64|160.5|157.7|160.5|157.7|160.44|157.64|0
1650497960000|2022-04-20 23:39:20|160.54|157.74|160.57|157.77|160.57|157.77|160.54|157.74|0
1650497970000|2022-04-20 23:39:30|160.54|157.74|160.5|157.7|160.54|157.74|160.5|157.7|0
1650498000000|2022-04-20 23:40:00|160.44|157.64|160.44|157.64|160.44|157.64|160.44|157.64|0
1650498040000|2022-04-20 23:40:40|160.5|157.7|160.5|157.7|160.5|157.7|160.5|157.7|0
1650498090000|2022-04-20 23:41:30|160.44|157.64|160.44|157.64|160.44|157.64|160.44|157.64|0
1650498100000|2022-04-20 23:41:40|160.38|157.58|160.31|157.51|160.38|157.58|160.31|157.51|0
1650498120000|2022-04-20 23:42:00|160.28|157.48|160.25|157.45|160.28|157.48|160.25|157.45|0
1650498130000|2022-04-20 23:42:10|160.28|157.48|160.25|157.45|160.28|157.48|160.25|157.45|0
1650498160000|2022-04-20 23:42:40|160.18|157.38|160.18|157.38|160.18|157.38|160.18|157.38|0
1650498170000|2022-04-20 23:42:50|160.25|157.45|160.25|157.45|160.25|157.45|160.25|157.45|0
1650498250000|2022-04-20 23:44:10|160.18|157.38|160.18|157.38|160.18|157.38|160.18|157.38|0
1650498290000|2022-04-20 23:44:50|160.12|157.32|160.12|157.32|160.12|157.32|160.12|157.32|0
1650498300000|2022-04-20 23:45:00|160.06|157.26|160.06|157.26|160.06|157.26|160.06|157.26|0
1650498310000|2022-04-20 23:45:10|160.12|157.32|160.12|157.32|160.12|157.32|160.12|157.32|0
1650498330000|2022-04-20 23:45:30|160.15|157.35|160.18|157.38|160.18|157.38|160.15|157.35|0
1650498340000|2022-04-20 23:45:40|160.22|157.42|160.22|157.42|160.22|157.42|160.18|157.38|0
1650498350000|2022-04-20 23:45:50|160.25|157.45|160.31|157.51|160.31|157.51|160.25|157.45|0
1650498360000|2022-04-20 23:46:00|160.25|157.45|160.25|157.45|160.28|157.48|160.25|157.45|0
1650498370000|2022-04-20 23:46:10|160.31|157.51|160.25|157.45|160.31|157.51|160.25|157.45|0
1650498380000|2022-04-20 23:46:20|160.31|157.51|160.31|157.51|160.31|157.51|160.31|157.51|0
1650498390000|2022-04-20 23:46:30|160.37|157.57|160.37|157.57|160.37|157.57|160.31|157.51|0
1650498410000|2022-04-20 23:46:50|160.31|157.51|160.31|157.51|160.31|157.51|160.31|157.51|0
1650498430000|2022-04-20 23:47:10|160.25|157.45|160.25|157.45|160.25|157.45|160.25|157.45|0
1650498450000|2022-04-20 23:47:30|160.12|157.32|160.12|157.32|160.12|157.32|160.12|157.32|0
1650498470000|2022-04-20 23:47:50|160.05|157.25|160.05|157.25|160.05|157.25|160.05|157.25|0
1650498480000|2022-04-20 23:48:00|160.09|157.29|159.99|157.19|160.09|157.29|159.99|157.19|0
1650498490000|2022-04-20 23:48:10|160.05|157.25|160.12|157.32|160.12|157.32|160.05|157.25|0
1650498510000|2022-04-20 23:48:30|160.05|157.25|160.05|157.25|160.05|157.25|160.05|157.25|0
1650498520000|2022-04-20 23:48:40|159.99|157.19|160.05|157.25|160.05|157.25|159.99|157.19|0
1650498550000|2022-04-20 23:49:10|160.12|157.32|160.12|157.32|160.12|157.32|160.12|157.32|0
1650498560000|2022-04-20 23:49:20|160.09|157.29|160.12|157.32|160.12|157.32|160.09|157.29|0
1650498570000|2022-04-20 23:49:30|160.05|157.25|160.05|157.25|160.05|157.25|160.05|157.25|0
1650498600000|2022-04-20 23:50:00|159.99|157.19|159.99|157.19|159.99|157.19|159.99|157.19|0
1650498610000|2022-04-20 23:50:10|159.93|157.13|159.93|157.13|159.93|157.13|159.93|157.13|0
1650498620000|2022-04-20 23:50:20|159.99|157.19|159.93|157.13|159.99|157.19|159.93|157.13|0
1650498640000|2022-04-20 23:50:40|159.86|157.06|159.8|157|159.86|157.06|159.8|157|0
1650498650000|2022-04-20 23:50:50|159.86|157.06|159.93|157.13|159.93|157.13|159.86|157.06|0
1650498660000|2022-04-20 23:51:00|159.99|157.19|159.86|157.06|159.99|157.19|159.86|157.06|0
1650498670000|2022-04-20 23:51:10|159.93|157.13|159.86|157.06|159.93|157.13|159.86|157.06|0
1650498690000|2022-04-20 23:51:30|159.93|157.13|159.92|157.12|159.93|157.13|159.92|157.12|0
1650498720000|2022-04-20 23:52:00|159.99|157.19|159.86|157.06|159.99|157.19|159.86|157.06|0
1650498730000|2022-04-20 23:52:10|159.92|157.12|159.92|157.12|159.92|157.12|159.92|157.12|0
1650498760000|2022-04-20 23:52:40|159.86|157.06|159.86|157.06|159.86|157.06|159.86|157.06|0
1650498770000|2022-04-20 23:52:50|159.92|157.12|159.92|157.12|159.92|157.12|159.92|157.12|0
1650498780000|2022-04-20 23:53:00|159.89|157.09|159.86|157.06|159.92|157.12|159.86|157.06|0
1650498800000|2022-04-20 23:53:20|159.83|157.03|159.86|157.06|159.86|157.06|159.83|157.03|0
1650498810000|2022-04-20 23:53:30|159.92|157.12|159.89|157.09|159.92|157.12|159.89|157.09|0
1650498820000|2022-04-20 23:53:40|159.92|157.12|159.92|157.12|159.92|157.12|159.92|157.12|0
1650498830000|2022-04-20 23:53:50|159.99|157.19|159.99|157.19|159.99|157.19|159.99|157.19|0
1650498840000|2022-04-20 23:54:00|160.02|157.22|159.99|157.19|160.02|157.22|159.99|157.19|0
1650498890000|2022-04-20 23:54:50|160.02|157.22|160.05|157.25|160.11|157.31|160.02|157.22|0
1650498900000|2022-04-20 23:55:00|160.11|157.31|160.05|157.25|160.11|157.31|160.05|157.25|0
1650498910000|2022-04-20 23:55:10|160.11|157.31|160.18|157.38|160.18|157.38|160.11|157.31|0
1650498920000|2022-04-20 23:55:20|160.24|157.44|160.31|157.51|160.31|157.51|160.24|157.44|0
1650498930000|2022-04-20 23:55:30|160.24|157.44|160.24|157.44|160.24|157.44|160.24|157.44|0
1650498940000|2022-04-20 23:55:40|160.18|157.38|160.11|157.31|160.18|157.38|160.11|157.31|0
1650498950000|2022-04-20 23:55:50|160.15|157.35|160.18|157.38|160.18|157.38|160.15|157.35|0
1650498960000|2022-04-20 23:56:00|160.24|157.44|160.24|157.44|160.24|157.44|160.24|157.44|0
1650498970000|2022-04-20 23:56:10|160.18|157.38|160.24|157.44|160.24|157.44|160.18|157.38|0
1650498980000|2022-04-20 23:56:20|160.3|157.5|160.3|157.5|160.3|157.5|160.3|157.5|0
1650499000000|2022-04-20 23:56:40|160.27|157.47|160.3|157.5|160.3|157.5|160.27|157.47|0
1650499010000|2022-04-20 23:56:50|160.37|157.57|160.37|157.57|160.37|157.57|160.37|157.57|0
1650499020000|2022-04-20 23:57:00|160.34|157.54|160.3|157.5|160.34|157.54|160.3|157.5|0
1650499050000|2022-04-20 23:57:30|160.24|157.44|160.18|157.38|160.24|157.44|160.18|157.38|0
1650499060000|2022-04-20 23:57:40|160.11|157.31|160.11|157.31|160.11|157.31|160.11|157.31|0
1650499070000|2022-04-20 23:57:50|160.05|157.25|160.11|157.31|160.11|157.31|160.05|157.25|0
1650499080000|2022-04-20 23:58:00|160.18|157.38|160.18|157.38|160.18|157.38|160.18|157.38|0
1650499110000|2022-04-20 23:58:30|160.05|157.25|160.05|157.25|160.05|157.25|160.02|157.22|0
1650499120000|2022-04-20 23:58:40|159.99|157.19|160.11|157.31|160.11|157.31|159.99|157.19|0
1650499140000|2022-04-20 23:59:00|160.18|157.38|160.24|157.44|160.24|157.44|160.18|157.38|0
1650499150000|2022-04-20 23:59:10|160.37|157.57|160.37|157.57|160.37|157.57|160.37|157.57|0
1650499200000|2022-04-21 00:00:00|160.43|157.63|160.3|157.5|160.43|157.63|160.24|157.44|0
1650499210000|2022-04-21 00:00:10|160.37|157.57|160.37|157.57|160.43|157.63|160.37|157.57|0
1650499220000|2022-04-21 00:00:20|160.3|157.5|160.3|157.5|160.3|157.5|160.3|157.5|0
1650499230000|2022-04-21 00:00:30|160.37|157.57|160.24|157.44|160.37|157.57|160.24|157.44|0
1650499240000|2022-04-21 00:00:40|160.3|157.5|160.37|157.57|160.37|157.57|160.24|157.44|0
1650499250000|2022-04-21 00:00:50|160.3|157.5|160.3|157.5|160.3|157.5|160.24|157.44|0
1650499260000|2022-04-21 00:01:00|160.18|157.38|160.11|157.31|160.18|157.38|160.11|157.31|0
1650499270000|2022-04-21 00:01:10|160.05|157.25|160.05|157.25|160.05|157.25|160.05|157.25|0
1650499280000|2022-04-21 00:01:20|160.11|157.31|160.11|157.31|160.18|157.38|160.11|157.31|0
1650499290000|2022-04-21 00:01:30|160.05|157.25|160.11|157.31|160.11|157.31|160.05|157.25|0
1650499300000|2022-04-21 00:01:40|160.05|157.25|160.05|157.25|160.05|157.25|160.05|157.25|0
1650499310000|2022-04-21 00:01:50|160.11|157.31|160.05|157.25|160.11|157.31|160.05|157.25|0
1650499320000|2022-04-21 00:02:00|160.08|157.28|160.11|157.31|160.11|157.31|160.08|157.28|0
1650499330000|2022-04-21 00:02:10|160.05|157.25|159.92|157.12|160.05|157.25|159.92|157.12|0
1650499340000|2022-04-21 00:02:20|159.95|157.15|159.92|157.12|159.95|157.15|159.92|157.12|0
1650499350000|2022-04-21 00:02:30|159.98|157.18|159.98|157.18|159.98|157.18|159.98|157.18|0
1650499360000|2022-04-21 00:02:40|159.95|157.15|159.86|157.06|159.95|157.15|159.86|157.06|0
1650499380000|2022-04-21 00:03:00|159.89|157.09|159.86|157.06|159.89|157.09|159.86|157.06|0
1650499390000|2022-04-21 00:03:10|159.79|156.99|159.67|156.87|159.79|156.99|159.67|156.87|0
1650499400000|2022-04-21 00:03:20|159.6|156.8|159.6|156.8|159.6|156.8|159.54|156.74|0
1650499410000|2022-04-21 00:03:30|159.67|156.87|159.67|156.87|159.67|156.87|159.6|156.8|0
1650499420000|2022-04-21 00:03:40|159.73|156.93|159.76|156.96|159.76|156.96|159.73|156.93|0
1650499430000|2022-04-21 00:03:50|159.79|156.99|159.86|157.06|159.86|157.06|159.79|156.99|0
1650499440000|2022-04-21 00:04:00|159.92|157.12|159.92|157.12|159.92|157.12|159.92|157.12|0
1650499450000|2022-04-21 00:04:10|159.98|157.18|159.98|157.18|160.05|157.25|159.98|157.18|0
1650499460000|2022-04-21 00:04:20|160.05|157.25|160.05|157.25|160.05|157.25|160.05|157.25|0
1650499490000|2022-04-21 00:04:50|160.08|157.28|160.08|157.28|160.11|157.31|160.08|157.28|0
1650499500000|2022-04-21 00:05:00|160.05|157.25|159.98|157.18|160.05|157.25|159.98|157.18|0
1650499510000|2022-04-21 00:05:10|160.02|157.22|159.98|157.18|160.02|157.22|159.98|157.18|0
1650499520000|2022-04-21 00:05:20|160.05|157.25|160.05|157.25|160.05|157.25|160.05|157.25|0
1650499530000|2022-04-21 00:05:30|159.86|157.06|159.86|157.06|159.86|157.06|159.86|157.06|0
1650499540000|2022-04-21 00:05:40|159.73|156.93|159.73|156.93|159.73|156.93|159.73|156.93|0
1650499550000|2022-04-21 00:05:50|159.79|156.99|159.79|156.99|159.79|156.99|159.73|156.93|0
1650499560000|2022-04-21 00:06:00|159.73|156.93|159.73|156.93|159.76|156.96|159.73|156.93|0
1650499570000|2022-04-21 00:06:10|159.66|156.86|159.73|156.93|159.73|156.93|159.66|156.86|0
1650499580000|2022-04-21 00:06:20|159.76|156.96|159.6|156.8|159.76|156.96|159.6|156.8|0
1650499590000|2022-04-21 00:06:30|159.66|156.86|159.66|156.86|159.73|156.93|159.66|156.86|0
1650499600000|2022-04-21 00:06:40|159.6|156.8|159.66|156.86|159.66|156.86|159.6|156.8|0
1650499630000|2022-04-21 00:07:10|159.79|156.99|159.79|156.99|159.79|156.99|159.73|156.93|0
1650499640000|2022-04-21 00:07:20|159.76|156.96|159.73|156.93|159.79|156.99|159.73|156.93|0
1650499650000|2022-04-21 00:07:30|159.79|156.99|159.73|156.93|159.79|156.99|159.73|156.93|0
1650499660000|2022-04-21 00:07:40|159.76|156.96|159.73|156.93|159.76|156.96|159.73|156.93|0
1650499670000|2022-04-21 00:07:50|159.7|156.9|159.66|156.86|159.73|156.93|159.66|156.86|0
1650499680000|2022-04-21 00:08:00|159.73|156.93|159.6|156.8|159.73|156.93|159.6|156.8|0
1650499690000|2022-04-21 00:08:10|159.63|156.83|159.66|156.86|159.66|156.86|159.6|156.8|0
1650499700000|2022-04-21 00:08:20|159.73|156.93|159.73|156.93|159.79|156.99|159.73|156.93|0
1650499720000|2022-04-21 00:08:40|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1650499730000|2022-04-21 00:08:50|159.76|156.96|159.79|156.99|159.79|156.99|159.76|156.96|0
1650499750000|2022-04-21 00:09:10|159.82|157.02|159.82|157.02|159.82|157.02|159.82|157.02|0
1650499760000|2022-04-21 00:09:20|159.85|157.05|159.85|157.05|159.92|157.12|159.85|157.05|0
1650499790000|2022-04-21 00:09:50|159.82|157.02|159.79|156.99|159.82|157.02|159.79|156.99|0
1650499800000|2022-04-21 00:10:00|159.85|157.05|159.76|156.96|159.85|157.05|159.73|156.93|0
1650499810000|2022-04-21 00:10:10|159.79|156.99|159.85|157.05|159.85|157.05|159.79|156.99|0
1650499820000|2022-04-21 00:10:20|159.82|157.02|159.82|157.02|159.82|157.02|159.82|157.02|0
1650499830000|2022-04-21 00:10:30|159.79|156.99|159.92|157.12|159.92|157.12|159.79|156.99|0
1650499840000|2022-04-21 00:10:40|159.79|156.99|159.79|156.99|159.85|157.05|159.79|156.99|0
1650499850000|2022-04-21 00:10:50|159.85|157.05|159.85|157.05|159.85|157.05|159.85|157.05|0
1650499860000|2022-04-21 00:11:00|159.82|157.02|159.85|157.05|159.85|157.05|159.79|156.99|0
1650499870000|2022-04-21 00:11:10|159.82|157.02|159.79|156.99|159.82|157.02|159.79|156.99|0
1650499880000|2022-04-21 00:11:20|159.85|157.05|159.85|157.05|159.85|157.05|159.85|157.05|0
1650499890000|2022-04-21 00:11:30|159.92|157.12|159.98|157.18|159.98|157.18|159.92|157.12|0
1650499900000|2022-04-21 00:11:40|159.92|157.12|159.95|157.15|159.95|157.15|159.92|157.12|0
1650499910000|2022-04-21 00:11:50|159.98|157.18|159.98|157.18|159.98|157.18|159.98|157.18|0
1650499940000|2022-04-21 00:12:20|159.92|157.12|159.98|157.18|159.98|157.18|159.92|157.12|0
1650499950000|2022-04-21 00:12:30|159.95|157.15|159.92|157.12|159.95|157.15|159.92|157.12|0
1650499960000|2022-04-21 00:12:40|159.98|157.18|159.95|157.15|159.98|157.18|159.95|157.15|0
1650499970000|2022-04-21 00:12:50|159.98|157.18|159.92|157.12|159.98|157.18|159.92|157.12|0
1650499980000|2022-04-21 00:13:00|159.98|157.18|159.98|157.18|159.98|157.18|159.98|157.18|0
1650499990000|2022-04-21 00:13:10|159.95|157.15|159.95|157.15|159.95|157.15|159.95|157.15|0
1650500000000|2022-04-21 00:13:20|159.92|157.12|159.92|157.12|159.98|157.18|159.92|157.12|0
1650500010000|2022-04-21 00:13:30|159.85|157.05|159.95|157.15|159.95|157.15|159.85|157.05|0
1650500020000|2022-04-21 00:13:40|159.92|157.12|159.98|157.18|159.98|157.18|159.92|157.12|0
1650500030000|2022-04-21 00:13:50|159.92|157.12|159.98|157.18|159.98|157.18|159.92|157.12|0
1650500040000|2022-04-21 00:14:00|159.92|157.12|159.92|157.12|159.92|157.12|159.92|157.12|0
1650500050000|2022-04-21 00:14:10|159.98|157.18|159.92|157.12|159.98|157.18|159.92|157.12|0
1650500060000|2022-04-21 00:14:20|159.95|157.15|159.98|157.18|159.98|157.18|159.95|157.15|0
1650500070000|2022-04-21 00:14:30|159.95|157.15|159.95|157.15|159.95|157.15|159.95|157.15|0
1650500080000|2022-04-21 00:14:40|159.98|157.18|159.98|157.18|159.98|157.18|159.95|157.15|0
1650500090000|2022-04-21 00:14:50|160.04|157.24|160.04|157.24|160.04|157.24|160.04|157.24|0
1650500100000|2022-04-21 00:15:00|160.11|157.31|160.11|157.31|160.11|157.31|160.04|157.24|0
1650500110000|2022-04-21 00:15:10|160.08|157.28|160.04|157.24|160.11|157.31|160.04|157.24|0
1650500120000|2022-04-21 00:15:20|159.98|157.18|159.98|157.18|159.98|157.18|159.98|157.18|0
1650500130000|2022-04-21 00:15:30|159.91|157.11|159.95|157.15|160.04|157.24|159.91|157.11|0
1650500140000|2022-04-21 00:15:40|159.91|157.11|159.95|157.15|159.95|157.15|159.91|157.11|0
1650500150000|2022-04-21 00:15:50|159.91|157.11|160.11|157.31|160.11|157.31|159.91|157.11|0
1650500170000|2022-04-21 00:16:10|160.04|157.24|159.98|157.18|160.04|157.24|159.98|157.18|0
1650500180000|2022-04-21 00:16:20|160.04|157.24|160.04|157.24|160.04|157.24|160.04|157.24|0
1650500190000|2022-04-21 00:16:30|160.07|157.27|160.07|157.27|160.07|157.27|160.07|157.27|0
1650500200000|2022-04-21 00:16:40|160.04|157.24|159.98|157.18|160.04|157.24|159.98|157.18|0
1650500210000|2022-04-21 00:16:50|160.01|157.21|159.98|157.18|160.01|157.21|159.98|157.18|0
1650500220000|2022-04-21 00:17:00|159.91|157.11|159.98|157.18|159.98|157.18|159.91|157.11|0
1650500230000|2022-04-21 00:17:10|159.91|157.11|159.85|157.05|159.91|157.11|159.85|157.05|0
1650500240000|2022-04-21 00:17:20|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1650500250000|2022-04-21 00:17:30|159.82|157.02|159.79|156.99|159.82|157.02|159.79|156.99|0
1650500280000|2022-04-21 00:18:00|159.72|156.92|159.66|156.86|159.72|156.92|159.66|156.86|0
1650500290000|2022-04-21 00:18:10|159.6|156.8|159.41|156.61|159.6|156.8|159.41|156.61|0
1650500300000|2022-04-21 00:18:20|159.47|156.67|159.53|156.73|159.53|156.73|159.47|156.67|0
1650500310000|2022-04-21 00:18:30|159.47|156.67|159.53|156.73|159.53|156.73|159.47|156.67|0
1650500320000|2022-04-21 00:18:40|159.6|156.8|159.41|156.61|159.6|156.8|159.41|156.61|0
1650500330000|2022-04-21 00:18:50|159.47|156.67|159.5|156.7|159.5|156.7|159.47|156.67|0
1650500340000|2022-04-21 00:19:00|159.47|156.67|159.47|156.67|159.47|156.67|159.47|156.67|0
1650500350000|2022-04-21 00:19:10|159.4|156.6|159.44|156.64|159.47|156.67|159.4|156.6|0
1650500360000|2022-04-21 00:19:20|159.47|156.67|159.5|156.7|159.5|156.7|159.47|156.67|0
1650500370000|2022-04-21 00:19:30|159.53|156.73|159.53|156.73|159.53|156.73|159.47|156.67|0
1650500380000|2022-04-21 00:19:40|159.56|156.76|159.6|156.8|159.6|156.8|159.56|156.76|0
1650500390000|2022-04-21 00:19:50|159.53|156.73|159.53|156.73|159.56|156.76|159.53|156.73|0
1650500400000|2022-04-21 00:20:00|159.56|156.76|159.72|156.92|159.72|156.92|159.56|156.76|0
1650500410000|2022-04-21 00:20:10|159.59|156.79|159.59|156.79|159.59|156.79|159.59|156.79|0
1650500420000|2022-04-21 00:20:20|159.53|156.73|159.53|156.73|159.53|156.73|159.53|156.73|0
1650500430000|2022-04-21 00:20:30|159.59|156.79|159.59|156.79|159.59|156.79|159.59|156.79|0
1650500440000|2022-04-21 00:20:40|159.66|156.86|159.72|156.92|159.72|156.92|159.66|156.86|0
1650500450000|2022-04-21 00:20:50|159.66|156.86|159.69|156.89|159.69|156.89|159.66|156.86|0
1650500460000|2022-04-21 00:21:00|159.66|156.86|159.82|157.02|159.82|157.02|159.66|156.86|0
1650500470000|2022-04-21 00:21:10|159.79|156.99|159.91|157.11|159.91|157.11|159.79|156.99|0
1650500480000|2022-04-21 00:21:20|159.88|157.08|159.91|157.11|159.91|157.11|159.88|157.08|0
1650500490000|2022-04-21 00:21:30|159.98|157.18|159.91|157.11|159.98|157.18|159.91|157.11|0
1650500500000|2022-04-21 00:21:40|159.85|157.05|159.91|157.11|159.91|157.11|159.85|157.05|0
1650500510000|2022-04-21 00:21:50|159.85|157.05|159.85|157.05|159.85|157.05|159.85|157.05|0
1650500520000|2022-04-21 00:22:00|159.88|157.08|159.85|157.05|159.88|157.08|159.85|157.05|0
1650500530000|2022-04-21 00:22:10|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1650500540000|2022-04-21 00:22:20|159.75|156.95|159.75|156.95|159.75|156.95|159.72|156.92|0
1650500550000|2022-04-21 00:22:30|159.78|156.98|159.78|156.98|159.85|157.05|159.78|156.98|0
1650500560000|2022-04-21 00:22:40|159.82|157.02|159.85|157.05|159.85|157.05|159.82|157.02|0
1650500580000|2022-04-21 00:23:00|159.91|157.11|159.85|157.05|159.91|157.11|159.85|157.05|0
1650500590000|2022-04-21 00:23:10|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1650500600000|2022-04-21 00:23:20|159.82|157.02|159.85|157.05|159.85|157.05|159.82|157.02|0
1650500610000|2022-04-21 00:23:30|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1650500620000|2022-04-21 00:23:40|159.72|156.92|159.72|156.92|159.72|156.92|159.72|156.92|0
1650500640000|2022-04-21 00:24:00|159.66|156.86|159.72|156.92|159.72|156.92|159.66|156.86|0
1650500650000|2022-04-21 00:24:10|159.66|156.86|159.72|156.92|159.72|156.92|159.66|156.86|0
1650500680000|2022-04-21 00:24:40|159.75|156.95|159.72|156.92|159.75|156.95|159.72|156.92|0
1650500690000|2022-04-21 00:24:50|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1650500700000|2022-04-21 00:25:00|159.72|156.92|159.72|156.92|159.72|156.92|159.72|156.92|0
1650500710000|2022-04-21 00:25:10|159.66|156.86|159.66|156.86|159.66|156.86|159.66|156.86|0
1650500720000|2022-04-21 00:25:20|159.59|156.79|159.66|156.86|159.66|156.86|159.59|156.79|0
1650500730000|2022-04-21 00:25:30|159.69|156.89|159.72|156.92|159.72|156.92|159.69|156.89|0
1650500740000|2022-04-21 00:25:40|159.69|156.89|159.72|156.92|159.72|156.92|159.66|156.86|0
1650500760000|2022-04-21 00:26:00|159.66|156.86|159.66|156.86|159.72|156.92|159.66|156.86|0
1650500780000|2022-04-21 00:26:20|159.59|156.79|159.59|156.79|159.59|156.79|159.59|156.79|0
1650500810000|2022-04-21 00:26:50|159.66|156.86|159.66|156.86|159.66|156.86|159.66|156.86|0
1650500820000|2022-04-21 00:27:00|159.59|156.79|159.59|156.79|159.59|156.79|159.59|156.79|0
1650500830000|2022-04-21 00:27:10|159.66|156.86|159.59|156.79|159.66|156.86|159.59|156.79|0
1650500840000|2022-04-21 00:27:20|159.66|156.86|159.66|156.86|159.66|156.86|159.66|156.86|0
1650500860000|2022-04-21 00:27:40|159.72|156.92|159.66|156.86|159.72|156.92|159.66|156.86|0
1650500870000|2022-04-21 00:27:50|159.69|156.89|159.66|156.86|159.69|156.89|159.66|156.86|0
1650500880000|2022-04-21 00:28:00|159.65|156.85|159.65|156.85|159.65|156.85|159.62|156.82|0
1650500890000|2022-04-21 00:28:10|159.69|156.89|159.72|156.92|159.72|156.92|159.69|156.89|0
1650500900000|2022-04-21 00:28:20|159.65|156.85|159.65|156.85|159.65|156.85|159.65|156.85|0
1650500910000|2022-04-21 00:28:30|159.72|156.92|159.65|156.85|159.72|156.92|159.65|156.85|0
1650500920000|2022-04-21 00:28:40|159.72|156.92|159.72|156.92|159.72|156.92|159.72|156.92|0
1650500930000|2022-04-21 00:28:50|159.65|156.85|159.72|156.92|159.72|156.92|159.65|156.85|0
1650500940000|2022-04-21 00:29:00|159.78|156.98|159.78|156.98|159.78|156.98|159.75|156.95|0
1650500960000|2022-04-21 00:29:20|159.72|156.92|159.72|156.92|159.75|156.95|159.72|156.92|0
1650500970000|2022-04-21 00:29:30|159.75|156.95|159.78|156.98|159.78|156.98|159.75|156.95|0
1650501000000|2022-04-21 00:30:00|159.75|156.95|159.78|156.98|159.78|156.98|159.72|156.92|0
1650501010000|2022-04-21 00:30:10|159.72|156.92|159.78|156.98|159.78|156.98|159.72|156.92|0
1650501020000|2022-04-21 00:30:20|159.72|156.92|159.72|156.92|159.72|156.92|159.72|156.92|0
1650501030000|2022-04-21 00:30:30|159.75|156.95|159.72|156.92|159.75|156.95|159.72|156.92|0
1650501050000|2022-04-21 00:30:50|159.75|156.95|159.78|156.98|159.78|156.98|159.75|156.95|0
1650501060000|2022-04-21 00:31:00|159.72|156.92|159.78|156.98|159.78|156.98|159.72|156.92|0
1650501080000|2022-04-21 00:31:20|159.72|156.92|159.69|156.89|159.72|156.92|159.65|156.85|0
1650501090000|2022-04-21 00:31:30|159.72|156.92|159.78|156.98|159.78|156.98|159.72|156.92|0
1650501100000|2022-04-21 00:31:40|159.72|156.92|159.72|156.92|159.72|156.92|159.72|156.92|0
1650501110000|2022-04-21 00:31:50|159.75|156.95|159.75|156.95|159.75|156.95|159.75|156.95|0
1650501120000|2022-04-21 00:32:00|159.72|156.92|159.72|156.92|159.72|156.92|159.72|156.92|0
1650501130000|2022-04-21 00:32:10|159.65|156.85|159.65|156.85|159.65|156.85|159.65|156.85|0
1650501140000|2022-04-21 00:32:20|159.53|156.73|159.53|156.73|159.53|156.73|159.53|156.73|0
1650501150000|2022-04-21 00:32:30|159.59|156.79|159.53|156.73|159.59|156.79|159.53|156.73|0
1650501160000|2022-04-21 00:32:40|159.46|156.66|159.46|156.66|159.46|156.66|159.46|156.66|0
1650501170000|2022-04-21 00:32:50|159.5|156.7|159.59|156.79|159.59|156.79|159.5|156.7|0
1650501180000|2022-04-21 00:33:00|159.46|156.66|159.53|156.73|159.53|156.73|159.46|156.66|0
1650501190000|2022-04-21 00:33:10|159.59|156.79|159.53|156.73|159.59|156.79|159.53|156.73|0
1650501200000|2022-04-21 00:33:20|159.59|156.79|159.56|156.76|159.59|156.79|159.56|156.76|0
1650501210000|2022-04-21 00:33:30|159.59|156.79|159.53|156.73|159.59|156.79|159.53|156.73|0
1650501220000|2022-04-21 00:33:40|159.56|156.76|159.53|156.73|159.56|156.76|159.53|156.73|0
1650501240000|2022-04-21 00:34:00|159.59|156.79|159.59|156.79|159.59|156.79|159.59|156.79|0
1650501260000|2022-04-21 00:34:20|159.56|156.76|159.59|156.79|159.59|156.79|159.56|156.76|0
1650501280000|2022-04-21 00:34:40|159.53|156.73|159.56|156.76|159.56|156.76|159.53|156.73|0
1650501290000|2022-04-21 00:34:50|159.59|156.79|159.52|156.72|159.59|156.79|159.52|156.72|0
1650501300000|2022-04-21 00:35:00|159.59|156.79|159.59|156.79|159.59|156.79|159.52|156.72|0
1650501310000|2022-04-21 00:35:10|159.52|156.72|159.46|156.66|159.52|156.72|159.46|156.66|0
1650501320000|2022-04-21 00:35:20|159.52|156.72|159.59|156.79|159.59|156.79|159.52|156.72|0
1650501330000|2022-04-21 00:35:30|159.56|156.76|159.56|156.76|159.56|156.76|159.56|156.76|0
1650501340000|2022-04-21 00:35:40|159.59|156.79|159.59|156.79|159.59|156.79|159.56|156.76|0
1650501380000|2022-04-21 00:36:20|159.65|156.85|159.71|156.91|159.71|156.91|159.65|156.85|0
1650501390000|2022-04-21 00:36:30|159.78|156.98|159.75|156.95|159.78|156.98|159.71|156.91|0
1650501400000|2022-04-21 00:36:40|159.71|156.91|159.71|156.91|159.78|156.98|159.71|156.91|0
1650501410000|2022-04-21 00:36:50|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1650501420000|2022-04-21 00:37:00|159.84|157.04|159.97|157.17|159.97|157.17|159.84|157.04|0
1650501440000|2022-04-21 00:37:20|159.94|157.14|160.03|157.23|160.03|157.23|159.91|157.11|0
1650501450000|2022-04-21 00:37:30|160|157.2|160.03|157.23|160.03|157.23|160|157.2|0
1650501460000|2022-04-21 00:37:40|160.1|157.3|159.97|157.17|160.1|157.3|159.97|157.17|0
1650501470000|2022-04-21 00:37:50|160.03|157.23|159.97|157.17|160.03|157.23|159.97|157.17|0
1650501480000|2022-04-21 00:38:00|160|157.2|159.97|157.17|160.03|157.23|159.97|157.17|0
1650501490000|2022-04-21 00:38:10|160.03|157.23|160.03|157.23|160.03|157.23|160.03|157.23|0
1650501500000|2022-04-21 00:38:20|160.1|157.3|160.1|157.3|160.1|157.3|160.1|157.3|0
1650501510000|2022-04-21 00:38:30|160.03|157.23|160.07|157.27|160.1|157.3|160.03|157.23|0
1650501520000|2022-04-21 00:38:40|160.03|157.23|160.03|157.23|160.03|157.23|160.03|157.23|0
1650501530000|2022-04-21 00:38:50|159.97|157.17|160.03|157.23|160.03|157.23|159.97|157.17|0
1650501540000|2022-04-21 00:39:00|160.1|157.3|160.1|157.3|160.1|157.3|160.03|157.23|0
1650501550000|2022-04-21 00:39:10|160.03|157.23|160.03|157.23|160.03|157.23|159.97|157.17|0
1650501560000|2022-04-21 00:39:20|159.97|157.17|159.97|157.17|159.97|157.17|159.97|157.17|0
1650501570000|2022-04-21 00:39:30|160.03|157.23|160.03|157.23|160.03|157.23|160.03|157.23|0
1650501580000|2022-04-21 00:39:40|160.1|157.3|160.1|157.3|160.1|157.3|160.06|157.26|0
1650501590000|2022-04-21 00:39:50|160.06|157.26|160.03|157.23|160.06|157.26|160.03|157.23|0
1650501600000|2022-04-21 00:40:00|160.09|157.29|160.03|157.23|160.09|157.29|160.03|157.23|0
1650501610000|2022-04-21 00:40:10|159.97|157.17|159.97|157.17|159.97|157.17|159.97|157.17|0
1650501620000|2022-04-21 00:40:20|159.9|157.1|160|157.2|160|157.2|159.9|157.1|0
1650501630000|2022-04-21 00:40:30|160.03|157.23|159.97|157.17|160.03|157.23|159.97|157.17|0
1650501640000|2022-04-21 00:40:40|160.03|157.23|160.06|157.26|160.06|157.26|160.03|157.23|0
1650501650000|2022-04-21 00:40:50|160.09|157.29|160.03|157.23|160.09|157.29|160.03|157.23|0
1650501670000|2022-04-21 00:41:10|160.09|157.29|160.03|157.23|160.09|157.29|160.03|157.23|0
1650501680000|2022-04-21 00:41:20|160.09|157.29|160.09|157.29|160.09|157.29|160.09|157.29|0
1650501690000|2022-04-21 00:41:30|160.03|157.23|160.03|157.23|160.03|157.23|160.03|157.23|0
1650501700000|2022-04-21 00:41:40|159.97|157.17|159.97|157.17|159.97|157.17|159.97|157.17|0
1650501710000|2022-04-21 00:41:50|160.03|157.23|159.97|157.17|160.03|157.23|159.97|157.17|0
1650501720000|2022-04-21 00:42:00|159.9|157.1|159.9|157.1|159.9|157.1|159.9|157.1|0
1650501730000|2022-04-21 00:42:10|159.97|157.17|159.97|157.17|159.97|157.17|159.9|157.1|0
1650501740000|2022-04-21 00:42:20|160|157.2|160.03|157.23|160.03|157.23|160|157.2|0
1650501750000|2022-04-21 00:42:30|160|157.2|160.03|157.23|160.03|157.23|159.97|157.17|0
1650501770000|2022-04-21 00:42:50|159.97|157.17|160.03|157.23|160.03|157.23|159.97|157.17|0
1650501780000|2022-04-21 00:43:00|159.97|157.17|159.9|157.1|159.97|157.17|159.9|157.1|0
1650501790000|2022-04-21 00:43:10|159.87|157.07|159.84|157.04|159.87|157.07|159.84|157.04|0
1650501800000|2022-04-21 00:43:20|159.9|157.1|159.9|157.1|159.9|157.1|159.9|157.1|0
1650501810000|2022-04-21 00:43:30|159.84|157.04|159.84|157.04|159.84|157.04|159.84|157.04|0
1650501820000|2022-04-21 00:43:40|159.87|157.07|159.84|157.04|159.87|157.07|159.84|157.04|0
1650501830000|2022-04-21 00:43:50|159.9|157.1|159.9|157.1|159.9|157.1|159.9|157.1|0
1650501840000|2022-04-21 00:44:00|159.94|157.14|159.97|157.17|160|157.2|159.94|157.14|0
1650501850000|2022-04-21 00:44:10|160.03|157.23|159.9|157.1|160.03|157.23|159.9|157.1|0
1650501870000|2022-04-21 00:44:30|159.97|157.17|159.97|157.17|159.97|157.17|159.97|157.17|0
1650501890000|2022-04-21 00:44:50|159.9|157.1|159.84|157.04|159.9|157.1|159.84|157.04|0
1650501910000|2022-04-21 00:45:10|159.77|156.97|159.81|157.01|159.84|157.04|159.77|156.97|0
1650501920000|2022-04-21 00:45:20|159.77|156.97|159.84|157.04|159.84|157.04|159.77|156.97|0
1650501940000|2022-04-21 00:45:40|159.9|157.1|159.9|157.1|159.9|157.1|159.9|157.1|0
1650501950000|2022-04-21 00:45:50|159.84|157.04|159.84|157.04|159.84|157.04|159.84|157.04|0
1650501960000|2022-04-21 00:46:00|159.77|156.97|159.84|157.04|159.84|157.04|159.77|156.97|0
1650501970000|2022-04-21 00:46:10|159.87|157.07|159.84|157.04|159.87|157.07|159.84|157.04|0
1650501980000|2022-04-21 00:46:20|159.87|157.07|159.96|157.16|159.96|157.16|159.87|157.07|0
1650501990000|2022-04-21 00:46:30|160|157.2|159.96|157.16|160|157.2|159.96|157.16|0
1650502000000|2022-04-21 00:46:40|159.9|157.1|159.9|157.1|159.9|157.1|159.9|157.1|0
1650502020000|2022-04-21 00:47:00|159.93|157.13|159.93|157.13|159.93|157.13|159.93|157.13|0
1650502030000|2022-04-21 00:47:10|159.96|157.16|159.9|157.1|159.96|157.16|159.9|157.1|0
1650502040000|2022-04-21 00:47:20|159.96|157.16|159.9|157.1|159.96|157.16|159.9|157.1|0
1650502060000|2022-04-21 00:47:40|159.96|157.16|159.96|157.16|159.96|157.16|159.96|157.16|0
1650502070000|2022-04-21 00:47:50|159.9|157.1|159.9|157.1|159.9|157.1|159.9|157.1|0
1650502080000|2022-04-21 00:48:00|159.93|157.13|159.96|157.16|159.96|157.16|159.93|157.13|0
1650502130000|2022-04-21 00:48:50|160|157.2|160.03|157.23|160.03|157.23|160|157.2|0
1650502140000|2022-04-21 00:49:00|159.96|157.16|159.96|157.16|159.96|157.16|159.96|157.16|0
1650502150000|2022-04-21 00:49:10|160.35|157.55|160.35|157.55|160.35|157.55|160.35|157.55|0
1650502160000|2022-04-21 00:49:20|160.28|157.48|160.22|157.42|160.28|157.48|160.22|157.42|0
1650502170000|2022-04-21 00:49:30|160.28|157.48|160.22|157.42|160.28|157.48|160.22|157.42|0
1650502180000|2022-04-21 00:49:40|160.35|157.55|160.35|157.55|160.35|157.55|160.35|157.55|0
1650502190000|2022-04-21 00:49:50|160.28|157.48|160.22|157.42|160.28|157.48|160.22|157.42|0
1650502200000|2022-04-21 00:50:00|160.28|157.48|160.22|157.42|160.28|157.48|160.22|157.42|0
1650502210000|2022-04-21 00:50:10|160.25|157.45|160.22|157.42|160.25|157.45|160.22|157.42|0
1650502220000|2022-04-21 00:50:20|160.28|157.48|160.28|157.48|160.28|157.48|160.25|157.45|0
1650502230000|2022-04-21 00:50:30|160.25|157.45|160.19|157.39|160.25|157.45|160.19|157.39|0
1650502240000|2022-04-21 00:50:40|160.15|157.35|160.19|157.39|160.22|157.42|160.15|157.35|0
1650502250000|2022-04-21 00:50:50|160.22|157.42|160.19|157.39|160.22|157.42|160.15|157.35|0
1650502260000|2022-04-21 00:51:00|160.22|157.42|160.34|157.54|160.35|157.55|160.22|157.42|0
1650502270000|2022-04-21 00:51:10|160.28|157.48|160.28|157.48|160.34|157.54|160.28|157.48|0
1650502280000|2022-04-21 00:51:20|160.34|157.54|160.28|157.48|160.38|157.58|160.28|157.48|0
1650502290000|2022-04-21 00:51:30|160.25|157.45|160.28|157.48|160.28|157.48|160.22|157.42|0
1650502300000|2022-04-21 00:51:40|160.34|157.54|160.34|157.54|160.34|157.54|160.28|157.48|0
1650502310000|2022-04-21 00:51:50|160.28|157.48|160.28|157.48|160.28|157.48|160.28|157.48|0
1650502320000|2022-04-21 00:52:00|160.34|157.54|160.34|157.54|160.34|157.54|160.34|157.54|0
1650502330000|2022-04-21 00:52:10|160.41|157.61|160.41|157.61|160.41|157.61|160.41|157.61|0
1650502340000|2022-04-21 00:52:20|160.34|157.54|160.34|157.54|160.34|157.54|160.34|157.54|0
1650502350000|2022-04-21 00:52:30|160.41|157.61|160.41|157.61|160.41|157.61|160.41|157.61|0
1650502360000|2022-04-21 00:52:40|160.34|157.54|160.34|157.54|160.34|157.54|160.34|157.54|0
1650502380000|2022-04-21 00:53:00|160.41|157.61|160.34|157.54|160.41|157.61|160.34|157.54|0
1650502400000|2022-04-21 00:53:20|160.41|157.61|160.34|157.54|160.41|157.61|160.34|157.54|0
1650502410000|2022-04-21 00:53:30|160.41|157.61|160.34|157.54|160.41|157.61|160.34|157.54|0
1650502430000|2022-04-21 00:53:50|160.41|157.61|160.34|157.54|160.41|157.61|160.34|157.54|0
1650502450000|2022-04-21 00:54:10|160.28|157.48|160.28|157.48|160.28|157.48|160.28|157.48|0
1650502490000|2022-04-21 00:54:50|160.31|157.51|160.31|157.51|160.31|157.51|160.31|157.51|0
1650502500000|2022-04-21 00:55:00|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1650502510000|2022-04-21 00:55:10|160.25|157.45|160.28|157.48|160.28|157.48|160.25|157.45|0
1650502520000|2022-04-21 00:55:20|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1650502530000|2022-04-21 00:55:30|160.28|157.48|160.25|157.45|160.28|157.48|160.25|157.45|0
1650502540000|2022-04-21 00:55:40|160.28|157.48|160.22|157.42|160.28|157.48|160.22|157.42|0
1650502550000|2022-04-21 00:55:50|160.28|157.48|160.28|157.48|160.28|157.48|160.28|157.48|0
1650502560000|2022-04-21 00:56:00|160.31|157.51|160.34|157.54|160.34|157.54|160.31|157.51|0
1650502570000|2022-04-21 00:56:10|160.31|157.51|160.28|157.48|160.34|157.54|160.28|157.48|0
1650502580000|2022-04-21 00:56:20|160.22|157.42|160.15|157.35|160.22|157.42|160.15|157.35|0
1650502590000|2022-04-21 00:56:30|160.22|157.42|160.25|157.45|160.25|157.45|160.22|157.42|0
1650502600000|2022-04-21 00:56:40|160.22|157.42|160.15|157.35|160.22|157.42|160.15|157.35|0
1650502610000|2022-04-21 00:56:50|160.12|157.32|160.15|157.35|160.15|157.35|160.12|157.32|0
1650502620000|2022-04-21 00:57:00|160.09|157.29|160.09|157.29|160.09|157.29|160.09|157.29|0
1650502640000|2022-04-21 00:57:20|160.12|157.32|160.12|157.32|160.15|157.35|160.12|157.32|0
1650502650000|2022-04-21 00:57:30|160.15|157.35|160.09|157.29|160.15|157.35|160.09|157.29|0
1650502660000|2022-04-21 00:57:40|160.15|157.35|160.09|157.29|160.15|157.35|160.09|157.29|0
1650502670000|2022-04-21 00:57:50|160.02|157.22|160.02|157.22|160.02|157.22|159.96|157.16|0
1650502680000|2022-04-21 00:58:00|159.96|157.16|159.9|157.1|159.96|157.16|159.9|157.1|0
1650502690000|2022-04-21 00:58:10|159.96|157.16|159.96|157.16|160.02|157.22|159.96|157.16|0
1650502700000|2022-04-21 00:58:20|160.02|157.22|159.96|157.16|160.02|157.22|159.96|157.16|0
1650502710000|2022-04-21 00:58:30|159.9|157.1|160.02|157.22|160.02|157.22|159.9|157.1|0
1650502730000|2022-04-21 00:58:50|160.09|157.29|160.12|157.32|160.12|157.32|160.09|157.29|0
1650502740000|2022-04-21 00:59:00|160.09|157.29|160.15|157.35|160.15|157.35|160.09|157.29|0
1650502750000|2022-04-21 00:59:10|160.12|157.32|160.09|157.29|160.12|157.32|160.09|157.29|0
1650502770000|2022-04-21 00:59:30|160.12|157.32|160.09|157.29|160.12|157.32|160.09|157.29|0
1650502780000|2022-04-21 00:59:40|160.12|157.32|160.02|157.22|160.12|157.32|160.02|157.22|0
1650502790000|2022-04-21 00:59:50|160.09|157.29|160.09|157.29|160.09|157.29|160.09|157.29|0
1650502800000|2022-04-21 01:00:00|160.02|157.22|159.96|157.16|160.02|157.22|159.96|157.16|0
1650502810000|2022-04-21 01:00:10|160.02|157.22|160.02|157.22|160.02|157.22|160.02|157.22|0
1650502820000|2022-04-21 01:00:20|159.96|157.16|160.02|157.22|160.02|157.22|159.96|157.16|0
1650502830000|2022-04-21 01:00:30|159.99|157.19|159.96|157.16|159.99|157.19|159.96|157.16|0
1650502840000|2022-04-21 01:00:40|160.02|157.22|159.96|157.16|160.02|157.22|159.96|157.16|0
1650502860000|2022-04-21 01:01:00|159.89|157.09|159.89|157.09|159.96|157.16|159.89|157.09|0
1650502870000|2022-04-21 01:01:10|159.83|157.03|159.89|157.09|159.89|157.09|159.83|157.03|0
1650502880000|2022-04-21 01:01:20|159.96|157.16|160.02|157.22|160.02|157.22|159.96|157.16|0
1650502890000|2022-04-21 01:01:30|160.09|157.29|160.09|157.29|160.09|157.29|160.09|157.29|0
1650502900000|2022-04-21 01:01:40|160.02|157.22|160.02|157.22|160.02|157.22|160.02|157.22|0
1650502910000|2022-04-21 01:01:50|160.09|157.29|160.09|157.29|160.09|157.29|160.09|157.29|0
1650502920000|2022-04-21 01:02:00|160.02|157.22|160.02|157.22|160.05|157.25|160.02|157.22|0
1650502930000|2022-04-21 01:02:10|160.09|157.29|160.02|157.22|160.09|157.29|160.02|157.22|0
1650502950000|2022-04-21 01:02:30|160.05|157.25|160.05|157.25|160.05|157.25|160.05|157.25|0
1650502960000|2022-04-21 01:02:40|160.02|157.22|160.02|157.22|160.05|157.25|160.02|157.22|0
1650502980000|2022-04-21 01:03:00|160.08|157.28|160.02|157.22|160.08|157.28|160.02|157.22|0
1650503000000|2022-04-21 01:03:20|160.08|157.28|160.02|157.22|160.08|157.28|160.02|157.22|0
1650503010000|2022-04-21 01:03:30|160.05|157.25|160.02|157.22|160.05|157.25|160.02|157.22|0
1650503020000|2022-04-21 01:03:40|159.96|157.16|159.96|157.16|159.96|157.16|159.96|157.16|0
1650503030000|2022-04-21 01:03:50|159.99|157.19|159.99|157.19|159.99|157.19|159.96|157.16|0
1650503040000|2022-04-21 01:04:00|159.96|157.16|160.02|157.22|160.02|157.22|159.96|157.16|0
1650503060000|2022-04-21 01:04:20|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1650503070000|2022-04-21 01:04:30|160.02|157.22|160.02|157.22|160.02|157.22|160.02|157.22|0
1650503080000|2022-04-21 01:04:40|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1650503090000|2022-04-21 01:04:50|160.12|157.32|160.08|157.28|160.12|157.32|160.08|157.28|0
1650503100000|2022-04-21 01:05:00|160.15|157.35|160.15|157.35|160.15|157.35|160.15|157.35|0
1650503110000|2022-04-21 01:05:10|160.21|157.41|160.28|157.48|160.28|157.48|160.21|157.41|0
1650503130000|2022-04-21 01:05:30|160.21|157.41|160.21|157.41|160.24|157.44|160.21|157.41|0
1650503140000|2022-04-21 01:05:40|160.27|157.47|160.21|157.41|160.27|157.47|160.21|157.41|0
1650503160000|2022-04-21 01:06:00|160.27|157.47|160.34|157.54|160.34|157.54|160.27|157.47|0
1650503190000|2022-04-21 01:06:30|160.4|157.6|160.44|157.64|160.44|157.64|160.4|157.6|0
1650503200000|2022-04-21 01:06:40|160.47|157.67|160.47|157.67|160.53|157.73|160.47|157.67|0
1650503210000|2022-04-21 01:06:50|160.4|157.6|160.34|157.54|160.4|157.6|160.34|157.54|0
1650503220000|2022-04-21 01:07:00|160.27|157.47|160.21|157.41|160.34|157.54|160.21|157.41|0
1650503230000|2022-04-21 01:07:10|160.24|157.44|160.21|157.41|160.24|157.44|160.21|157.41|0
1650503240000|2022-04-21 01:07:20|160.27|157.47|160.24|157.44|160.27|157.47|160.24|157.44|0
1650503250000|2022-04-21 01:07:30|160.27|157.47|160.21|157.41|160.27|157.47|160.21|157.41|0
1650503260000|2022-04-21 01:07:40|160.24|157.44|160.27|157.47|160.27|157.47|160.24|157.44|0
1650503280000|2022-04-21 01:08:00|160.31|157.51|160.34|157.54|160.34|157.54|160.31|157.51|0
1650503290000|2022-04-21 01:08:10|160.31|157.51|160.27|157.47|160.34|157.54|160.27|157.47|0
1650503300000|2022-04-21 01:08:20|160.31|157.51|160.31|157.51|160.31|157.51|160.27|157.47|0
1650503310000|2022-04-21 01:08:30|160.4|157.6|160.4|157.6|160.4|157.6|160.4|157.6|0
1650503330000|2022-04-21 01:08:50|160.46|157.66|160.4|157.6|160.46|157.66|160.4|157.6|0
1650503380000|2022-04-21 01:09:40|160.46|157.66|160.43|157.63|160.46|157.66|160.43|157.63|0
1650503390000|2022-04-21 01:09:50|160.46|157.66|160.4|157.6|160.46|157.66|160.4|157.6|0
1650503400000|2022-04-21 01:10:00|160.34|157.54|160.27|157.47|160.34|157.54|160.27|157.47|0
1650503410000|2022-04-21 01:10:10|160.34|157.54|160.34|157.54|160.34|157.54|160.31|157.51|0
1650503420000|2022-04-21 01:10:20|160.27|157.47|160.27|157.47|160.27|157.47|160.27|157.47|0
1650503430000|2022-04-21 01:10:30|160.34|157.54|160.34|157.54|160.34|157.54|160.34|157.54|0
1650503440000|2022-04-21 01:10:40|160.4|157.6|160.4|157.6|160.4|157.6|160.4|157.6|0
1650503460000|2022-04-21 01:11:00|160.43|157.63|160.46|157.66|160.46|157.66|160.43|157.63|0
1650503470000|2022-04-21 01:11:10|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1650503480000|2022-04-21 01:11:20|160.5|157.7|160.53|157.73|160.53|157.73|160.5|157.7|0
1650503520000|2022-04-21 01:12:00|160.59|157.79|160.59|157.79|160.59|157.79|160.59|157.79|0
1650503530000|2022-04-21 01:12:10|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1650503560000|2022-04-21 01:12:40|160.46|157.66|160.4|157.6|160.46|157.66|160.4|157.6|0
1650503570000|2022-04-21 01:12:50|160.46|157.66|160.4|157.6|160.46|157.66|160.4|157.6|0
1650503610000|2022-04-21 01:13:30|160.34|157.54|160.4|157.6|160.4|157.6|160.34|157.54|0
1650503630000|2022-04-21 01:13:50|160.34|157.54|160.27|157.47|160.34|157.54|160.27|157.47|0
1650503640000|2022-04-21 01:14:00|160.34|157.54|160.3|157.5|160.34|157.54|160.27|157.47|0
1650503650000|2022-04-21 01:14:10|160.27|157.47|160.3|157.5|160.3|157.5|160.27|157.47|0
1650503660000|2022-04-21 01:14:20|160.27|157.47|160.27|157.47|160.27|157.47|160.27|157.47|0
1650503680000|2022-04-21 01:14:40|160.33|157.53|160.33|157.53|160.33|157.53|160.33|157.53|0
1650503700000|2022-04-21 01:15:00|160.27|157.47|160.24|157.44|160.27|157.47|160.24|157.44|0
1650503710000|2022-04-21 01:15:10|160.27|157.47|160.27|157.47|160.3|157.5|160.27|157.47|0
1650503720000|2022-04-21 01:15:20|160.21|157.41|160.21|157.41|160.21|157.41|160.21|157.41|0
1650503730000|2022-04-21 01:15:30|160.27|157.47|160.21|157.41|160.27|157.47|160.21|157.41|0
1650503740000|2022-04-21 01:15:40|160.14|157.34|160.21|157.41|160.21|157.41|160.14|157.34|0
1650503750000|2022-04-21 01:15:50|160.27|157.47|160.21|157.41|160.27|157.47|160.21|157.41|0
1650503760000|2022-04-21 01:16:00|160.14|157.34|160.21|157.41|160.27|157.47|160.14|157.34|0
1650503770000|2022-04-21 01:16:10|160.27|157.47|160.21|157.41|160.27|157.47|160.21|157.41|0
1650503780000|2022-04-21 01:16:20|160.27|157.47|160.27|157.47|160.27|157.47|160.24|157.44|0
1650503790000|2022-04-21 01:16:30|160.33|157.53|160.27|157.47|160.33|157.53|160.27|157.47|0
1650503800000|2022-04-21 01:16:40|160.21|157.41|160.27|157.47|160.27|157.47|160.21|157.41|0
1650503820000|2022-04-21 01:17:00|160.33|157.53|160.24|157.44|160.33|157.53|160.24|157.44|0
1650503830000|2022-04-21 01:17:10|160.27|157.47|160.27|157.47|160.27|157.47|160.27|157.47|0
1650503840000|2022-04-21 01:17:20|160.24|157.44|160.27|157.47|160.27|157.47|160.24|157.44|0
1650503850000|2022-04-21 01:17:30|160.24|157.44|160.27|157.47|160.27|157.47|160.24|157.44|0
1650503870000|2022-04-21 01:17:50|160.21|157.41|160.21|157.41|160.24|157.44|160.21|157.41|0
1650503880000|2022-04-21 01:18:00|160.27|157.47|160.21|157.41|160.27|157.47|160.21|157.41|0
1650503890000|2022-04-21 01:18:10|160.18|157.38|160.08|157.28|160.18|157.38|160.08|157.28|0
1650503900000|2022-04-21 01:18:20|160.01|157.21|159.95|157.15|160.01|157.21|159.95|157.15|0
1650503920000|2022-04-21 01:18:40|160.01|157.21|160.01|157.21|160.01|157.21|160.01|157.21|0
1650503970000|2022-04-21 01:19:30|160.08|157.28|160.08|157.28|160.08|157.28|160.05|157.25|0
1650503980000|2022-04-21 01:19:40|160.05|157.25|160.01|157.21|160.08|157.28|160.01|157.21|0
1650504000000|2022-04-21 01:20:00|160.05|157.25|160.08|157.28|160.08|157.28|160.05|157.25|0
1650504010000|2022-04-21 01:20:10|160.05|157.25|160.08|157.28|160.08|157.28|160.05|157.25|0
1650504020000|2022-04-21 01:20:20|160.05|157.25|160.08|157.28|160.08|157.28|160.05|157.25|0
1650504030000|2022-04-21 01:20:30|160.11|157.31|160.08|157.28|160.11|157.31|160.08|157.28|0
1650504040000|2022-04-21 01:20:40|160.01|157.21|160.08|157.28|160.08|157.28|160.01|157.21|0
1650504050000|2022-04-21 01:20:50|160.14|157.34|160.08|157.28|160.14|157.34|160.08|157.28|0
1650504060000|2022-04-21 01:21:00|160.11|157.31|160.14|157.34|160.14|157.34|160.11|157.31|0
1650504070000|2022-04-21 01:21:10|160.17|157.37|160.2|157.4|160.2|157.4|160.17|157.37|0
1650504090000|2022-04-21 01:21:30|160.27|157.47|160.33|157.53|160.33|157.53|160.27|157.47|0
1650504100000|2022-04-21 01:21:40|160.36|157.56|160.4|157.6|160.4|157.6|160.36|157.56|0
1650504110000|2022-04-21 01:21:50|160.46|157.66|160.46|157.66|160.46|157.66|160.46|157.66|0
1650504120000|2022-04-21 01:22:00|160.52|157.72|160.46|157.66|160.52|157.72|160.46|157.66|0
1650504130000|2022-04-21 01:22:10|160.43|157.63|160.46|157.66|160.46|157.66|160.43|157.63|0
1650504140000|2022-04-21 01:22:20|160.4|157.6|160.4|157.6|160.4|157.6|160.4|157.6|0
1650504150000|2022-04-21 01:22:30|160.43|157.63|160.33|157.53|160.43|157.63|160.33|157.53|0
1650504160000|2022-04-21 01:22:40|160.4|157.6|160.4|157.6|160.4|157.6|160.36|157.56|0
1650504170000|2022-04-21 01:22:50|160.46|157.66|160.39|157.59|160.46|157.66|160.39|157.59|0
1650504200000|2022-04-21 01:23:20|160.33|157.53|160.39|157.59|160.39|157.59|160.33|157.53|0
1650504220000|2022-04-21 01:23:40|160.33|157.53|160.33|157.53|160.33|157.53|160.27|157.47|0
1650504230000|2022-04-21 01:23:50|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1650504240000|2022-04-21 01:24:00|160.43|157.63|160.43|157.63|160.46|157.66|160.43|157.63|0
1650504250000|2022-04-21 01:24:10|160.39|157.59|160.39|157.59|160.39|157.59|160.33|157.53|0
1650504290000|2022-04-21 01:24:50|160.33|157.53|160.33|157.53|160.33|157.53|160.33|157.53|0
1650504300000|2022-04-21 01:25:00|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1650504310000|2022-04-21 01:25:10|160.33|157.53|160.43|157.63|160.43|157.63|160.33|157.53|0
1650504320000|2022-04-21 01:25:20|160.39|157.59|160.33|157.53|160.39|157.59|160.33|157.53|0
1650504330000|2022-04-21 01:25:30|160.36|157.56|160.39|157.59|160.39|157.59|160.36|157.56|0
1650504340000|2022-04-21 01:25:40|160.33|157.53|160.39|157.59|160.39|157.59|160.33|157.53|0
1650504360000|2022-04-21 01:26:00|160.46|157.66|160.46|157.66|160.59|157.79|160.46|157.66|0
1650504370000|2022-04-21 01:26:10|160.49|157.69|160.52|157.72|160.52|157.72|160.49|157.69|0
1650504380000|2022-04-21 01:26:20|160.46|157.66|160.46|157.66|160.46|157.66|160.39|157.59|0
1650504390000|2022-04-21 01:26:30|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1650504400000|2022-04-21 01:26:40|160.33|157.53|160.33|157.53|160.33|157.53|160.33|157.53|0
1650504410000|2022-04-21 01:26:50|160.27|157.47|160.27|157.47|160.27|157.47|160.27|157.47|0
1650504420000|2022-04-21 01:27:00|160.3|157.5|160.33|157.53|160.33|157.53|160.3|157.5|0
1650504430000|2022-04-21 01:27:10|160.27|157.47|160.27|157.47|160.27|157.47|160.27|157.47|0
1650504440000|2022-04-21 01:27:20|160.33|157.53|160.33|157.53|160.33|157.53|160.33|157.53|0
1650504450000|2022-04-21 01:27:30|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1650504460000|2022-04-21 01:27:40|160.43|157.63|160.46|157.66|160.46|157.66|160.43|157.63|0
1650504480000|2022-04-21 01:28:00|160.43|157.63|160.39|157.59|160.46|157.66|160.39|157.59|0
1650504500000|2022-04-21 01:28:20|160.46|157.66|160.39|157.59|160.46|157.66|160.39|157.59|0
1650504520000|2022-04-21 01:28:40|160.46|157.66|160.52|157.72|160.52|157.72|160.46|157.66|0
1650504530000|2022-04-21 01:28:50|160.46|157.66|160.46|157.66|160.46|157.66|160.46|157.66|0
1650504540000|2022-04-21 01:29:00|160.39|157.59|160.46|157.66|160.46|157.66|160.36|157.56|0
1650504550000|2022-04-21 01:29:10|160.43|157.63|160.43|157.63|160.43|157.63|160.39|157.59|0
1650504560000|2022-04-21 01:29:20|160.46|157.66|160.46|157.66|160.46|157.66|160.46|157.66|0
1650504570000|2022-04-21 01:29:30|160.39|157.59|160.46|157.66|160.46|157.66|160.39|157.59|0
1650504580000|2022-04-21 01:29:40|160.43|157.63|160.39|157.59|160.43|157.63|160.39|157.59|0
1650504600000|2022-04-21 01:30:00|160.36|157.56|160.46|157.66|160.52|157.72|160.36|157.56|0
1650504610000|2022-04-21 01:30:10|160.39|157.59|160.39|157.59|160.46|157.66|160.39|157.59|0
1650504620000|2022-04-21 01:30:20|160.42|157.62|160.33|157.53|160.42|157.62|160.33|157.53|0
1650504630000|2022-04-21 01:30:30|160.39|157.59|160.33|157.53|160.39|157.59|160.33|157.53|0
1650504640000|2022-04-21 01:30:40|160.3|157.5|160.26|157.46|160.3|157.5|160.26|157.46|0
1650504650000|2022-04-21 01:30:50|160.33|157.53|160.33|157.53|160.33|157.53|160.33|157.53|0
1650504660000|2022-04-21 01:31:00|160.26|157.46|160.26|157.46|160.26|157.46|160.2|157.4|0
1650504670000|2022-04-21 01:31:10|160.23|157.43|160.2|157.4|160.23|157.43|160.2|157.4|0
1650504680000|2022-04-21 01:31:20|160.23|157.43|160.2|157.4|160.23|157.43|160.2|157.4|0
1650504690000|2022-04-21 01:31:30|160.26|157.46|160.2|157.4|160.26|157.46|160.2|157.4|0
1650504700000|2022-04-21 01:31:40|160.26|157.46|160.26|157.46|160.26|157.46|160.26|157.46|0
1650504710000|2022-04-21 01:31:50|160.2|157.4|160.2|157.4|160.26|157.46|160.2|157.4|0
1650504720000|2022-04-21 01:32:00|160.17|157.37|160.07|157.27|160.2|157.4|160.07|157.27|0
1650504730000|2022-04-21 01:32:10|160.11|157.31|160.01|157.21|160.11|157.31|160.01|157.21|0
1650504740000|2022-04-21 01:32:20|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650504750000|2022-04-21 01:32:30|159.88|157.08|159.88|157.08|159.88|157.08|159.88|157.08|0
1650504760000|2022-04-21 01:32:40|159.94|157.14|159.88|157.08|159.94|157.14|159.88|157.08|0
1650504770000|2022-04-21 01:32:50|159.94|157.14|159.88|157.08|159.94|157.14|159.88|157.08|0
1650504780000|2022-04-21 01:33:00|159.94|157.14|160.01|157.21|160.01|157.21|159.94|157.14|0
1650504790000|2022-04-21 01:33:10|159.94|157.14|159.88|157.08|159.94|157.14|159.88|157.08|0
1650504800000|2022-04-21 01:33:20|159.91|157.11|159.94|157.14|159.94|157.14|159.91|157.11|0
1650504810000|2022-04-21 01:33:30|159.98|157.18|159.94|157.14|160.01|157.21|159.94|157.14|0
1650504820000|2022-04-21 01:33:40|160.01|157.21|160.01|157.21|160.01|157.21|160.01|157.21|0
1650504840000|2022-04-21 01:34:00|160.07|157.27|160.01|157.21|160.07|157.27|160.01|157.21|0
1650504850000|2022-04-21 01:34:10|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650504860000|2022-04-21 01:34:20|159.88|157.08|159.88|157.08|159.88|157.08|159.88|157.08|0
1650504870000|2022-04-21 01:34:30|159.94|157.14|159.75|156.95|159.94|157.14|159.75|156.95|0
1650504890000|2022-04-21 01:34:50|159.69|156.89|159.75|156.95|159.75|156.95|159.69|156.89|0
1650504900000|2022-04-21 01:35:00|159.79|156.99|159.56|156.76|159.82|157.02|159.56|156.76|0
1650504910000|2022-04-21 01:35:10|159.6|156.8|159.5|156.7|159.6|156.8|159.5|156.7|0
1650504920000|2022-04-21 01:35:20|159.56|156.76|159.63|156.83|159.63|156.83|159.56|156.76|0
1650504940000|2022-04-21 01:35:40|159.66|156.86|159.72|156.92|159.72|156.92|159.66|156.86|0
1650504950000|2022-04-21 01:35:50|159.75|156.95|159.69|156.89|159.75|156.95|159.63|156.83|0
1650504960000|2022-04-21 01:36:00|159.63|156.83|159.66|156.86|159.66|156.86|159.63|156.83|0
1650504970000|2022-04-21 01:36:10|159.63|156.83|159.5|156.7|159.63|156.83|159.5|156.7|0
1650504980000|2022-04-21 01:36:20|159.43|156.63|159.43|156.63|159.5|156.7|159.43|156.63|0
1650504990000|2022-04-21 01:36:30|159.37|156.57|159.43|156.63|159.43|156.63|159.37|156.57|0
1650505000000|2022-04-21 01:36:40|159.5|156.7|159.43|156.63|159.5|156.7|159.43|156.63|0
1650505010000|2022-04-21 01:36:50|159.37|156.57|159.43|156.63|159.43|156.63|159.37|156.57|0
1650505030000|2022-04-21 01:37:10|159.37|156.57|159.43|156.63|159.43|156.63|159.37|156.57|0
1650505040000|2022-04-21 01:37:20|159.5|156.7|159.43|156.63|159.5|156.7|159.43|156.63|0
1650505050000|2022-04-21 01:37:30|159.5|156.7|159.5|156.7|159.5|156.7|159.5|156.7|0
1650505060000|2022-04-21 01:37:40|159.43|156.63|159.43|156.63|159.43|156.63|159.31|156.51|0
1650505090000|2022-04-21 01:38:10|159.37|156.57|159.37|156.57|159.37|156.57|159.37|156.57|0
1650505110000|2022-04-21 01:38:30|159.5|156.7|159.5|156.7|159.5|156.7|159.5|156.7|0
1650505120000|2022-04-21 01:38:40|159.43|156.63|159.43|156.63|159.43|156.63|159.43|156.63|0
1650505130000|2022-04-21 01:38:50|159.5|156.7|159.43|156.63|159.5|156.7|159.43|156.63|0
1650505150000|2022-04-21 01:39:10|159.5|156.7|159.5|156.7|159.5|156.7|159.43|156.63|0
1650505160000|2022-04-21 01:39:20|159.56|156.76|159.56|156.76|159.56|156.76|159.56|156.76|0
1650505180000|2022-04-21 01:39:40|159.5|156.7|159.56|156.76|159.56|156.76|159.5|156.7|0
1650505200000|2022-04-21 01:40:00|159.62|156.82|159.62|156.82|159.62|156.82|159.62|156.82|0
1650505210000|2022-04-21 01:40:10|159.66|156.86|159.69|156.89|159.69|156.89|159.62|156.82|0
1650505220000|2022-04-21 01:40:20|159.62|156.82|159.62|156.82|159.62|156.82|159.62|156.82|0
1650505230000|2022-04-21 01:40:30|159.59|156.79|159.62|156.82|159.62|156.82|159.56|156.76|0
1650505240000|2022-04-21 01:40:40|159.56|156.76|159.56|156.76|159.56|156.76|159.5|156.7|0
1650505250000|2022-04-21 01:40:50|159.53|156.73|159.5|156.7|159.53|156.73|159.5|156.7|0
1650505260000|2022-04-21 01:41:00|159.56|156.76|159.5|156.7|159.56|156.76|159.5|156.7|0
1650505270000|2022-04-21 01:41:10|159.43|156.63|159.4|156.6|159.43|156.63|159.4|156.6|0
1650505280000|2022-04-21 01:41:20|159.37|156.57|159.31|156.51|159.37|156.57|159.31|156.51|0
1650505290000|2022-04-21 01:41:30|159.28|156.48|159.24|156.44|159.28|156.48|159.24|156.44|0
1650505300000|2022-04-21 01:41:40|159.31|156.51|159.31|156.51|159.31|156.51|159.31|156.51|0
1650505310000|2022-04-21 01:41:50|159.24|156.44|159.24|156.44|159.31|156.51|159.24|156.44|0
1650505320000|2022-04-21 01:42:00|159.28|156.48|159.24|156.44|159.28|156.48|159.24|156.44|0
1650505330000|2022-04-21 01:42:10|159.18|156.38|159.12|156.32|159.18|156.38|159.12|156.32|0
1650505340000|2022-04-21 01:42:20|158.93|156.13|158.86|156.06|158.93|156.13|158.8|156|0
1650505350000|2022-04-21 01:42:30|158.93|156.13|158.86|156.06|158.99|156.19|158.86|156.06|0
1650505360000|2022-04-21 01:42:40|158.8|156|158.8|156|158.8|156|158.8|156|0
1650505370000|2022-04-21 01:42:50|158.77|155.97|158.8|156|158.8|156|158.77|155.97|0
1650505380000|2022-04-21 01:43:00|158.77|155.97|158.8|156|158.8|156|158.77|155.97|0
1650505390000|2022-04-21 01:43:10|158.67|155.87|158.67|155.87|158.67|155.87|158.67|155.87|0
1650505400000|2022-04-21 01:43:20|158.74|155.94|158.8|156|158.8|156|158.74|155.94|0
1650505410000|2022-04-21 01:43:30|158.74|155.94|158.74|155.94|158.74|155.94|158.74|155.94|0
1650505420000|2022-04-21 01:43:40|158.67|155.87|158.74|155.94|158.74|155.94|158.67|155.87|0
1650505430000|2022-04-21 01:43:50|158.67|155.87|158.8|156|158.8|156|158.67|155.87|0
1650505440000|2022-04-21 01:44:00|158.86|156.06|158.86|156.06|158.86|156.06|158.86|156.06|0
1650505450000|2022-04-21 01:44:10|158.83|156.03|158.83|156.03|158.83|156.03|158.83|156.03|0
1650505460000|2022-04-21 01:44:20|158.8|156|158.86|156.06|158.86|156.06|158.8|156|0
1650505480000|2022-04-21 01:44:40|158.8|156|158.8|156|158.8|156|158.8|156|0
1650505490000|2022-04-21 01:44:50|158.86|156.06|158.83|156.03|158.86|156.06|158.83|156.03|0
1650505500000|2022-04-21 01:45:00|158.73|155.93|158.8|156|158.8|156|158.73|155.93|0
1650505510000|2022-04-21 01:45:10|158.86|156.06|158.86|156.06|158.86|156.06|158.86|156.06|0
1650505530000|2022-04-21 01:45:30|158.8|156|158.8|156|158.8|156|158.73|155.93|0
1650505540000|2022-04-21 01:45:40|158.86|156.06|158.86|156.06|158.86|156.06|158.86|156.06|0
1650505550000|2022-04-21 01:45:50|158.61|155.81|158.73|155.93|158.73|155.93|158.61|155.81|0
1650505560000|2022-04-21 01:46:00|158.67|155.87|158.8|156|158.8|156|158.67|155.87|0
1650505570000|2022-04-21 01:46:10|158.86|156.06|158.86|156.06|158.86|156.06|158.86|156.06|0
1650505620000|2022-04-21 01:47:00|158.83|156.03|158.73|155.93|158.83|156.03|158.73|155.93|0
1650505630000|2022-04-21 01:47:10|158.8|156|158.73|155.93|158.8|156|158.73|155.93|0
1650505650000|2022-04-21 01:47:30|158.77|155.97|158.77|155.97|158.77|155.97|158.77|155.97|0
1650505660000|2022-04-21 01:47:40|158.8|156|158.8|156|158.8|156|158.8|156|0
1650505670000|2022-04-21 01:47:50|158.86|156.06|158.86|156.06|158.89|156.09|158.86|156.06|0
1650505680000|2022-04-21 01:48:00|158.8|156|158.8|156|158.8|156|158.8|156|0
1650505690000|2022-04-21 01:48:10|158.86|156.06|158.8|156|158.86|156.06|158.8|156|0
1650505700000|2022-04-21 01:48:20|158.73|155.93|158.77|155.97|158.77|155.97|158.73|155.93|0
1650505710000|2022-04-21 01:48:30|158.8|156|158.8|156|158.8|156|158.8|156|0
1650505720000|2022-04-21 01:48:40|158.77|155.97|158.8|156|158.8|156|158.77|155.97|0
1650505730000|2022-04-21 01:48:50|158.83|156.03|158.83|156.03|158.83|156.03|158.83|156.03|0
1650505740000|2022-04-21 01:49:00|158.8|156|158.8|156|158.83|156.03|158.8|156|0
1650505750000|2022-04-21 01:49:10|158.77|155.97|158.73|155.93|158.77|155.97|158.73|155.93|0
1650505760000|2022-04-21 01:49:20|158.8|156|158.8|156|158.8|156|158.8|156|0
1650505780000|2022-04-21 01:49:40|158.86|156.06|158.86|156.06|158.86|156.06|158.86|156.06|0
1650505790000|2022-04-21 01:49:50|158.8|156|158.8|156|158.8|156|158.8|156|0
1650505810000|2022-04-21 01:50:10|158.86|156.06|158.8|156|158.86|156.06|158.8|156|0
1650505820000|2022-04-21 01:50:20|158.86|156.06|158.86|156.06|158.86|156.06|158.86|156.06|0
1650505850000|2022-04-21 01:50:50|158.92|156.12|158.86|156.06|158.92|156.12|158.86|156.06|0
1650505860000|2022-04-21 01:51:00|158.8|156|158.8|156|158.8|156|158.8|156|0
1650505870000|2022-04-21 01:51:10|158.83|156.03|158.86|156.06|158.86|156.06|158.83|156.03|0
1650505880000|2022-04-21 01:51:20|158.92|156.12|158.86|156.06|158.92|156.12|158.86|156.06|0
1650505920000|2022-04-21 01:52:00|158.79|155.99|158.89|156.09|158.89|156.09|158.79|155.99|0
1650505930000|2022-04-21 01:52:10|158.92|156.12|158.86|156.06|158.92|156.12|158.86|156.06|0
1650505940000|2022-04-21 01:52:20|158.79|155.99|158.86|156.06|158.86|156.06|158.79|155.99|0
1650505950000|2022-04-21 01:52:30|158.79|155.99|158.79|155.99|158.79|155.99|158.79|155.99|0
1650505960000|2022-04-21 01:52:40|158.83|156.03|158.86|156.06|158.86|156.06|158.79|155.99|0
1650505970000|2022-04-21 01:52:50|158.79|155.99|158.79|155.99|158.79|155.99|158.79|155.99|0
1650505980000|2022-04-21 01:53:00|158.83|156.03|158.79|155.99|158.83|156.03|158.79|155.99|0
1650506000000|2022-04-21 01:53:20|158.86|156.06|158.86|156.06|158.86|156.06|158.86|156.06|0
1650506010000|2022-04-21 01:53:30|158.92|156.12|158.79|155.99|158.92|156.12|158.79|155.99|0
1650506020000|2022-04-21 01:53:40|158.83|156.03|158.83|156.03|158.83|156.03|158.83|156.03|0
1650506030000|2022-04-21 01:53:50|158.79|155.99|158.79|155.99|158.79|155.99|158.79|155.99|0
1650506040000|2022-04-21 01:54:00|158.73|155.93|158.73|155.93|158.73|155.93|158.73|155.93|0
1650506050000|2022-04-21 01:54:10|158.76|155.96|158.73|155.93|158.79|155.99|158.73|155.93|0
1650506060000|2022-04-21 01:54:20|158.67|155.87|158.73|155.93|158.73|155.93|158.67|155.87|0
1650506070000|2022-04-21 01:54:30|158.67|155.87|158.67|155.87|158.73|155.93|158.67|155.87|0
1650506080000|2022-04-21 01:54:40|158.73|155.93|158.73|155.93|158.73|155.93|158.73|155.93|0
1650506090000|2022-04-21 01:54:50|158.79|155.99|158.79|155.99|158.79|155.99|158.79|155.99|0
1650506110000|2022-04-21 01:55:10|158.73|155.93|158.73|155.93|158.73|155.93|158.73|155.93|0
1650506120000|2022-04-21 01:55:20|158.7|155.9|158.7|155.9|158.7|155.9|158.7|155.9|0
1650506130000|2022-04-21 01:55:30|158.67|155.87|158.67|155.87|158.7|155.9|158.67|155.87|0
1650506140000|2022-04-21 01:55:40|158.7|155.9|158.67|155.87|158.7|155.9|158.67|155.87|0
1650506160000|2022-04-21 01:56:00|158.6|155.8|158.6|155.8|158.6|155.8|158.6|155.8|0
1650506170000|2022-04-21 01:56:10|158.64|155.84|158.67|155.87|158.67|155.87|158.64|155.84|0
1650506180000|2022-04-21 01:56:20|158.6|155.8|158.6|155.8|158.6|155.8|158.6|155.8|0
1650506190000|2022-04-21 01:56:30|158.67|155.87|158.67|155.87|158.67|155.87|158.67|155.87|0
1650506200000|2022-04-21 01:56:40|158.73|155.93|158.73|155.93|158.73|155.93|158.73|155.93|0
1650506210000|2022-04-21 01:56:50|158.76|155.96|158.76|155.96|158.76|155.96|158.76|155.96|0
1650506220000|2022-04-21 01:57:00|158.73|155.93|158.79|155.99|158.79|155.99|158.73|155.93|0
1650506230000|2022-04-21 01:57:10|158.86|156.06|158.79|155.99|158.86|156.06|158.79|155.99|0
1650506240000|2022-04-21 01:57:20|158.86|156.06|158.86|156.06|158.86|156.06|158.83|156.03|0
1650506250000|2022-04-21 01:57:30|158.92|156.12|158.92|156.12|158.92|156.12|158.92|156.12|0
1650506260000|2022-04-21 01:57:40|158.86|156.06|158.86|156.06|158.86|156.06|158.86|156.06|0
1650506280000|2022-04-21 01:58:00|158.92|156.12|158.92|156.12|158.92|156.12|158.92|156.12|0
1650506310000|2022-04-21 01:58:30|158.86|156.06|158.86|156.06|158.86|156.06|158.86|156.06|0
1650506320000|2022-04-21 01:58:40|158.89|156.09|158.92|156.12|158.92|156.12|158.89|156.09|0
1650506370000|2022-04-21 01:59:30|158.85|156.05|158.85|156.05|158.85|156.05|158.85|156.05|0
1650506380000|2022-04-21 01:59:40|158.92|156.12|158.85|156.05|158.92|156.12|158.85|156.05|0
1650506400000|2022-04-21 02:00:00|158.79|155.99|158.92|156.12|158.92|156.12|158.79|155.99|0
1650506410000|2022-04-21 02:00:10|158.85|156.05|158.85|156.05|158.85|156.05|158.85|156.05|0
1650506420000|2022-04-21 02:00:20|158.82|156.02|158.82|156.02|158.85|156.05|158.79|155.99|0
1650506430000|2022-04-21 02:00:30|158.85|156.05|158.82|156.02|158.85|156.05|158.82|156.02|0
1650506440000|2022-04-21 02:00:40|158.85|156.05|158.85|156.05|158.92|156.12|158.85|156.05|0
1650506450000|2022-04-21 02:00:50|158.92|156.12|158.92|156.12|158.92|156.12|158.92|156.12|0
1650506460000|2022-04-21 02:01:00|158.85|156.05|158.92|156.12|158.92|156.12|158.85|156.05|0
1650506480000|2022-04-21 02:01:20|159.04|156.24|159.11|156.31|159.11|156.31|159.04|156.24|0
1650506490000|2022-04-21 02:01:30|159.23|156.43|159.2|156.4|159.23|156.43|159.2|156.4|0
1650506500000|2022-04-21 02:01:40|159.23|156.43|159.23|156.43|159.23|156.43|159.23|156.43|0
1650506510000|2022-04-21 02:01:50|159.2|156.4|159.17|156.37|159.23|156.43|159.17|156.37|0
1650506540000|2022-04-21 02:02:20|159.04|156.24|159.04|156.24|159.04|156.24|158.98|156.18|0
1650506550000|2022-04-21 02:02:30|158.98|156.18|159.04|156.24|159.04|156.24|158.98|156.18|0
1650506570000|2022-04-21 02:02:50|158.98|156.18|159.04|156.24|159.04|156.24|158.98|156.18|0
1650506580000|2022-04-21 02:03:00|159.01|156.21|158.98|156.18|159.04|156.24|158.98|156.18|0
1650506590000|2022-04-21 02:03:10|158.92|156.12|158.98|156.18|158.98|156.18|158.92|156.12|0
1650506600000|2022-04-21 02:03:20|159.01|156.21|158.98|156.18|159.01|156.21|158.98|156.18|0
1650506610000|2022-04-21 02:03:30|159.04|156.24|158.98|156.18|159.04|156.24|158.98|156.18|0
1650506620000|2022-04-21 02:03:40|159.01|156.21|159.11|156.31|159.11|156.31|159.01|156.21|0
1650506630000|2022-04-21 02:03:50|159.04|156.24|159.04|156.24|159.04|156.24|159.04|156.24|0
1650506640000|2022-04-21 02:04:00|159.11|156.31|159.11|156.31|159.11|156.31|159.04|156.24|0
1650506670000|2022-04-21 02:04:30|159.17|156.37|159.11|156.31|159.17|156.37|159.11|156.31|0
1650506690000|2022-04-21 02:04:50|159.14|156.34|159.11|156.31|159.14|156.34|159.11|156.31|0
1650506700000|2022-04-21 02:05:00|159.17|156.37|159.11|156.31|159.17|156.37|159.11|156.31|0
1650506710000|2022-04-21 02:05:10|159.04|156.24|159.04|156.24|159.04|156.24|159.04|156.24|0
1650506720000|2022-04-21 02:05:20|159.01|156.21|159.01|156.21|159.01|156.21|159.01|156.21|0
1650506730000|2022-04-21 02:05:30|159.04|156.24|159.04|156.24|159.04|156.24|159.04|156.24|0
1650506750000|2022-04-21 02:05:50|159.01|156.21|159.01|156.21|159.01|156.21|159.01|156.21|0
1650506760000|2022-04-21 02:06:00|158.98|156.18|158.98|156.18|158.98|156.18|158.95|156.15|0
1650506770000|2022-04-21 02:06:10|158.92|156.12|158.79|155.99|158.92|156.12|158.79|155.99|0
1650506790000|2022-04-21 02:06:30|158.73|155.93|158.79|155.99|158.79|155.99|158.73|155.93|0
1650506800000|2022-04-21 02:06:40|158.73|155.93|158.79|155.99|158.79|155.99|158.73|155.93|0
1650506810000|2022-04-21 02:06:50|158.73|155.93|158.73|155.93|158.73|155.93|158.73|155.93|0
1650506820000|2022-04-21 02:07:00|158.72|155.92|158.91|156.11|158.91|156.11|158.72|155.92|0
1650506830000|2022-04-21 02:07:10|158.85|156.05|158.85|156.05|158.85|156.05|158.85|156.05|0
1650506840000|2022-04-21 02:07:20|158.91|156.11|158.91|156.11|158.91|156.11|158.91|156.11|0
1650506850000|2022-04-21 02:07:30|158.85|156.05|158.85|156.05|158.85|156.05|158.85|156.05|0
1650506880000|2022-04-21 02:08:00|158.79|155.99|158.85|156.05|158.85|156.05|158.79|155.99|0
1650506890000|2022-04-21 02:08:10|158.82|156.02|158.79|155.99|158.82|156.02|158.79|155.99|0
1650506900000|2022-04-21 02:08:20|158.82|156.02|158.76|155.96|158.82|156.02|158.72|155.92|0
1650506910000|2022-04-21 02:08:30|158.72|155.92|158.66|155.86|158.72|155.92|158.66|155.86|0
1650506920000|2022-04-21 02:08:40|158.69|155.89|158.66|155.86|158.72|155.92|158.66|155.86|0
1650506930000|2022-04-21 02:08:50|158.69|155.89|158.66|155.86|158.69|155.89|158.66|155.86|0
1650506940000|2022-04-21 02:09:00|158.6|155.8|158.6|155.8|158.6|155.8|158.6|155.8|0
1650506950000|2022-04-21 02:09:10|158.47|155.67|158.41|155.61|158.47|155.67|158.41|155.61|0
1650506960000|2022-04-21 02:09:20|158.53|155.73|158.53|155.73|158.6|155.8|158.53|155.73|0
1650506970000|2022-04-21 02:09:30|158.6|155.8|158.6|155.8|158.6|155.8|158.53|155.73|0
1650507000000|2022-04-21 02:10:00|158.53|155.73|158.47|155.67|158.53|155.73|158.47|155.67|0
1650507010000|2022-04-21 02:10:10|158.41|155.61|158.34|155.54|158.41|155.61|158.34|155.54|0
1650507020000|2022-04-21 02:10:20|158.41|155.61|158.41|155.61|158.41|155.61|158.41|155.61|0
1650507030000|2022-04-21 02:10:30|158.34|155.54|158.41|155.61|158.41|155.61|158.34|155.54|0
1650507040000|2022-04-21 02:10:40|158.47|155.67|158.47|155.67|158.47|155.67|158.47|155.67|0
1650507120000|2022-04-21 02:12:00|158.53|155.73|158.53|155.73|158.53|155.73|158.53|155.73|0
1650507140000|2022-04-21 02:12:20|158.57|155.77|158.57|155.77|158.6|155.8|158.53|155.73|0
1650507150000|2022-04-21 02:12:30|158.53|155.73|158.53|155.73|158.53|155.73|158.53|155.73|0
1650507180000|2022-04-21 02:13:00|158.57|155.77|158.6|155.8|158.6|155.8|158.57|155.77|0
1650507190000|2022-04-21 02:13:10|158.53|155.73|158.53|155.73|158.53|155.73|158.53|155.73|0
1650507200000|2022-04-21 02:13:20|158.57|155.77|158.57|155.77|158.57|155.77|158.57|155.77|0
1650507210000|2022-04-21 02:13:30|158.53|155.73|158.47|155.67|158.53|155.73|158.47|155.67|0
1650507240000|2022-04-21 02:14:00|158.53|155.73|158.57|155.77|158.6|155.8|158.53|155.73|0
1650507250000|2022-04-21 02:14:10|158.53|155.73|158.6|155.8|158.6|155.8|158.53|155.73|0
1650507260000|2022-04-21 02:14:20|158.53|155.73|158.6|155.8|158.6|155.8|158.53|155.73|0
1650507280000|2022-04-21 02:14:40|158.53|155.73|158.53|155.73|158.53|155.73|158.53|155.73|0
1650507300000|2022-04-21 02:15:00|158.47|155.67|158.47|155.67|158.47|155.67|158.47|155.67|0
1650507310000|2022-04-21 02:15:10|158.5|155.7|158.53|155.73|158.53|155.73|158.47|155.67|0
1650507320000|2022-04-21 02:15:20|158.5|155.7|158.47|155.67|158.53|155.73|158.47|155.67|0
1650507330000|2022-04-21 02:15:30|158.53|155.73|158.44|155.64|158.53|155.73|158.44|155.64|0
1650507340000|2022-04-21 02:15:40|158.47|155.67|158.47|155.67|158.47|155.67|158.41|155.61|0
1650507360000|2022-04-21 02:16:00|158.53|155.73|158.53|155.73|158.53|155.73|158.47|155.67|0
1650507380000|2022-04-21 02:16:20|158.47|155.67|158.47|155.67|158.47|155.67|158.47|155.67|0
1650507390000|2022-04-21 02:16:30|158.53|155.73|158.53|155.73|158.53|155.73|158.53|155.73|0
1650507400000|2022-04-21 02:16:40|158.47|155.67|158.47|155.67|158.47|155.67|158.47|155.67|0
1650507430000|2022-04-21 02:17:10|158.4|155.6|158.4|155.6|158.4|155.6|158.34|155.54|0
1650507470000|2022-04-21 02:17:50|158.47|155.67|158.47|155.67|158.47|155.67|158.47|155.67|0
1650507480000|2022-04-21 02:18:00|158.4|155.6|158.47|155.67|158.47|155.67|158.4|155.6|0
1650507490000|2022-04-21 02:18:10|158.4|155.6|158.34|155.54|158.4|155.6|158.34|155.54|0
1650507520000|2022-04-21 02:18:40|158.4|155.6|158.4|155.6|158.4|155.6|158.4|155.6|0
1650507530000|2022-04-21 02:18:50|158.37|155.57|158.4|155.6|158.4|155.6|158.37|155.57|0
1650507550000|2022-04-21 02:19:10|158.37|155.57|158.34|155.54|158.37|155.57|158.34|155.54|0
1650507560000|2022-04-21 02:19:20|158.4|155.6|158.4|155.6|158.4|155.6|158.4|155.6|0
1650507590000|2022-04-21 02:19:50|158.34|155.54|158.34|155.54|158.34|155.54|158.34|155.54|0
1650507600000|2022-04-21 02:20:00|158.4|155.6|158.53|155.73|158.53|155.73|158.4|155.6|0
1650507620000|2022-04-21 02:20:20|158.59|155.79|158.59|155.79|158.59|155.79|158.59|155.79|0
1650507640000|2022-04-21 02:20:40|158.56|155.76|158.53|155.73|158.56|155.76|158.53|155.73|0
1650507650000|2022-04-21 02:20:50|158.59|155.79|158.59|155.79|158.59|155.79|158.59|155.79|0
1650507660000|2022-04-21 02:21:00|158.53|155.73|158.53|155.73|158.53|155.73|158.53|155.73|0
1650507670000|2022-04-21 02:21:10|158.59|155.79|158.59|155.79|158.59|155.79|158.59|155.79|0
1650507680000|2022-04-21 02:21:20|158.53|155.73|158.59|155.79|158.59|155.79|158.53|155.73|0
1650507690000|2022-04-21 02:21:30|158.66|155.86|158.66|155.86|158.66|155.86|158.66|155.86|0
1650507720000|2022-04-21 02:22:00|158.72|155.92|158.72|155.92|158.72|155.92|158.72|155.92|0
1650507770000|2022-04-21 02:22:50|158.65|155.85|158.65|155.85|158.65|155.85|158.65|155.85|0
1650507780000|2022-04-21 02:23:00|158.69|155.89|158.65|155.85|158.69|155.89|158.65|155.85|0
1650507790000|2022-04-21 02:23:10|158.62|155.82|158.65|155.85|158.65|155.85|158.62|155.82|0
1650507800000|2022-04-21 02:23:20|158.69|155.89|158.65|155.85|158.69|155.89|158.65|155.85|0
1650507840000|2022-04-21 02:24:00|158.59|155.79|158.59|155.79|158.59|155.79|158.59|155.79|0
1650507850000|2022-04-21 02:24:10|158.65|155.85|158.65|155.85|158.65|155.85|158.65|155.85|0
1650507920000|2022-04-21 02:25:20|158.69|155.89|158.72|155.92|158.72|155.92|158.69|155.89|0
1650507930000|2022-04-21 02:25:30|158.65|155.85|158.65|155.85|158.65|155.85|158.65|155.85|0
1650507940000|2022-04-21 02:25:40|158.69|155.89|158.65|155.85|158.69|155.89|158.65|155.85|0
1650507950000|2022-04-21 02:25:50|158.69|155.89|158.69|155.89|158.72|155.92|158.69|155.89|0
1650507960000|2022-04-21 02:26:00|158.72|155.92|158.72|155.92|158.72|155.92|158.72|155.92|0
1650507980000|2022-04-21 02:26:20|158.78|155.98|158.78|155.98|158.78|155.98|158.78|155.98|0
1650508010000|2022-04-21 02:26:50|158.81|156.01|158.78|155.98|158.81|156.01|158.78|155.98|0
1650508020000|2022-04-21 02:27:00|158.84|156.04|158.84|156.04|158.84|156.04|158.84|156.04|0
1650508040000|2022-04-21 02:27:20|158.78|155.98|158.84|156.04|158.84|156.04|158.78|155.98|0
1650508050000|2022-04-21 02:27:30|158.78|155.98|158.78|155.98|158.78|155.98|158.78|155.98|0
1650508060000|2022-04-21 02:27:40|158.84|156.04|158.84|156.04|158.84|156.04|158.84|156.04|0
1650508110000|2022-04-21 02:28:30|158.81|156.01|158.84|156.04|158.84|156.04|158.81|156.01|0
1650508130000|2022-04-21 02:28:50|158.78|155.98|158.81|156.01|158.81|156.01|158.78|155.98|0
1650508140000|2022-04-21 02:29:00|158.84|156.04|158.84|156.04|158.84|156.04|158.84|156.04|0
1650508220000|2022-04-21 02:30:20|158.9|156.1|158.9|156.1|158.9|156.1|158.9|156.1|0
1650508230000|2022-04-21 02:30:30|158.87|156.07|158.87|156.07|158.87|156.07|158.87|156.07|0
1650508240000|2022-04-21 02:30:40|158.84|156.04|158.84|156.04|158.84|156.04|158.84|156.04|0
1650508250000|2022-04-21 02:30:50|158.78|155.98|158.78|155.98|158.78|155.98|158.78|155.98|0
1650508310000|2022-04-21 02:31:50|158.84|156.04|158.84|156.04|158.84|156.04|158.84|156.04|0
1650508320000|2022-04-21 02:32:00|158.78|155.98|158.78|155.98|158.78|155.98|158.78|155.98|0
1650508370000|2022-04-21 02:32:50|158.84|156.04|158.84|156.04|158.84|156.04|158.84|156.04|0
1650508380000|2022-04-21 02:33:00|158.81|156.01|158.84|156.04|158.84|156.04|158.78|155.98|0
1650508390000|2022-04-21 02:33:10|158.78|155.98|158.81|156.01|158.81|156.01|158.78|155.98|0
1650508400000|2022-04-21 02:33:20|158.84|156.04|158.84|156.04|158.84|156.04|158.84|156.04|0
1650508410000|2022-04-21 02:33:30|158.78|155.98|158.78|155.98|158.78|155.98|158.78|155.98|0
1650508420000|2022-04-21 02:33:40|158.75|155.95|158.78|155.98|158.78|155.98|158.75|155.95|0
1650508440000|2022-04-21 02:34:00|158.71|155.91|158.78|155.98|158.78|155.98|158.71|155.91|0
1650508450000|2022-04-21 02:34:10|158.75|155.95|158.75|155.95|158.75|155.95|158.75|155.95|0
1650508460000|2022-04-21 02:34:20|158.78|155.98|158.78|155.98|158.78|155.98|158.78|155.98|0
1650508470000|2022-04-21 02:34:30|158.84|156.04|158.84|156.04|158.84|156.04|158.84|156.04|0
1650508490000|2022-04-21 02:34:50|158.78|155.98|158.78|155.98|158.78|155.98|158.78|155.98|0
1650508500000|2022-04-21 02:35:00|158.81|156.01|158.84|156.04|158.84|156.04|158.78|155.98|0
1650508510000|2022-04-21 02:35:10|158.78|155.98|158.78|155.98|158.78|155.98|158.78|155.98|0
1650508550000|2022-04-21 02:35:50|158.84|156.04|158.9|156.1|158.9|156.1|158.84|156.04|0
1650508560000|2022-04-21 02:36:00|158.94|156.14|158.97|156.17|158.97|156.17|158.9|156.1|0
1650508570000|2022-04-21 02:36:10|158.9|156.1|158.9|156.1|158.9|156.1|158.9|156.1|0
1650508580000|2022-04-21 02:36:20|158.97|156.17|158.97|156.17|158.97|156.17|158.97|156.17|0
1650508590000|2022-04-21 02:36:30|158.84|156.04|158.84|156.04|158.84|156.04|158.84|156.04|0
1650508610000|2022-04-21 02:36:50|158.97|156.17|158.97|156.17|158.97|156.17|158.97|156.17|0
1650508620000|2022-04-21 02:37:00|159|156.2|159.03|156.23|159.03|156.23|159|156.2|0
1650508630000|2022-04-21 02:37:10|159.09|156.29|159.15|156.35|159.16|156.36|159.09|156.29|0
1650508640000|2022-04-21 02:37:20|159.22|156.42|159.15|156.35|159.22|156.42|159.15|156.35|0
1650508650000|2022-04-21 02:37:30|159.22|156.42|159.12|156.32|159.22|156.42|159.12|156.32|0
1650508660000|2022-04-21 02:37:40|159.15|156.35|159.09|156.29|159.15|156.35|159.09|156.29|0
1650508670000|2022-04-21 02:37:50|159.03|156.23|158.96|156.16|159.03|156.23|158.96|156.16|0
1650508690000|2022-04-21 02:38:10|159.03|156.23|159.03|156.23|159.06|156.26|159.03|156.23|0
1650508700000|2022-04-21 02:38:20|159.06|156.26|159.09|156.29|159.09|156.29|159.06|156.26|0
1650508710000|2022-04-21 02:38:30|159.15|156.35|159.15|156.35|159.15|156.35|159.15|156.35|0
1650508740000|2022-04-21 02:39:00|159.09|156.29|159.09|156.29|159.15|156.35|159.09|156.29|0
1650508750000|2022-04-21 02:39:10|159.12|156.32|159.12|156.32|159.12|156.32|159.12|156.32|0
1650508760000|2022-04-21 02:39:20|159.09|156.29|159.09|156.29|159.15|156.35|159.09|156.29|0
1650508770000|2022-04-21 02:39:30|159.12|156.32|159.12|156.32|159.15|156.35|159.09|156.29|0
1650508780000|2022-04-21 02:39:40|159.09|156.29|159.09|156.29|159.12|156.32|159.09|156.29|0
1650508790000|2022-04-21 02:39:50|159.15|156.35|159.15|156.35|159.15|156.35|159.15|156.35|0
1650508800000|2022-04-21 02:40:00|159.12|156.32|159.15|156.35|159.15|156.35|159.12|156.32|0
1650508820000|2022-04-21 02:40:20|159.09|156.29|159.09|156.29|159.09|156.29|159.09|156.29|0
1650508840000|2022-04-21 02:40:40|159.15|156.35|159.15|156.35|159.15|156.35|159.15|156.35|0
1650508860000|2022-04-21 02:41:00|159.09|156.29|159.15|156.35|159.15|156.35|159.09|156.29|0
1650508890000|2022-04-21 02:41:30|159.09|156.29|159.09|156.29|159.09|156.29|159.09|156.29|0
1650508900000|2022-04-21 02:41:40|159.06|156.26|159.09|156.29|159.09|156.29|159.06|156.26|0
1650508980000|2022-04-21 02:43:00|159.03|156.23|159.03|156.23|159.03|156.23|159.03|156.23|0
1650509020000|2022-04-21 02:43:40|158.96|156.16|158.96|156.16|158.96|156.16|158.96|156.16|0
1650509060000|2022-04-21 02:44:20|158.93|156.13|158.9|156.1|158.93|156.13|158.9|156.1|0
1650509070000|2022-04-21 02:44:30|158.96|156.16|158.96|156.16|158.96|156.16|158.96|156.16|0
1650509100000|2022-04-21 02:45:00|158.9|156.1|158.96|156.16|158.96|156.16|158.9|156.1|0
1650509140000|2022-04-21 02:45:40|159.02|156.22|159.06|156.26|159.06|156.26|159.02|156.22|0
1650509150000|2022-04-21 02:45:50|159.02|156.22|159.09|156.29|159.09|156.29|159.02|156.22|0
1650509160000|2022-04-21 02:46:00|159.06|156.26|159.06|156.26|159.06|156.26|159.06|156.26|0
1650509170000|2022-04-21 02:46:10|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650509190000|2022-04-21 02:46:30|158.96|156.16|158.9|156.1|158.96|156.16|158.9|156.1|0
1650509200000|2022-04-21 02:46:40|158.96|156.16|158.96|156.16|158.96|156.16|158.96|156.16|0
1650509210000|2022-04-21 02:46:50|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650509240000|2022-04-21 02:47:20|159.09|156.29|159.02|156.22|159.09|156.29|159.02|156.22|0
1650509250000|2022-04-21 02:47:30|158.96|156.16|158.96|156.16|158.96|156.16|158.96|156.16|0
1650509260000|2022-04-21 02:47:40|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650509270000|2022-04-21 02:47:50|159.09|156.29|159.02|156.22|159.09|156.29|159.02|156.22|0
1650509280000|2022-04-21 02:48:00|158.96|156.16|159.02|156.22|159.02|156.22|158.96|156.16|0
1650509290000|2022-04-21 02:48:10|158.99|156.19|158.96|156.16|158.99|156.19|158.96|156.16|0
1650509320000|2022-04-21 02:48:40|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650509330000|2022-04-21 02:48:50|159.09|156.29|159.09|156.29|159.09|156.29|159.09|156.29|0
1650509340000|2022-04-21 02:49:00|159.15|156.35|159.09|156.29|159.15|156.35|159.09|156.29|0
1650509350000|2022-04-21 02:49:10|159.15|156.35|159.09|156.29|159.15|156.35|159.09|156.29|0
1650509390000|2022-04-21 02:49:50|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650509410000|2022-04-21 02:50:10|158.99|156.19|159.02|156.22|159.02|156.22|158.99|156.19|0
1650509450000|2022-04-21 02:50:50|159.09|156.29|159.09|156.29|159.09|156.29|159.09|156.29|0
1650509460000|2022-04-21 02:51:00|159.15|156.35|159.09|156.29|159.15|156.35|159.09|156.29|0
1650509470000|2022-04-21 02:51:10|159.15|156.35|159.15|156.35|159.15|156.35|159.15|156.35|0
1650509480000|2022-04-21 02:51:20|159.21|156.41|159.21|156.41|159.21|156.41|159.21|156.41|0
1650509490000|2022-04-21 02:51:30|159.28|156.48|159.21|156.41|159.28|156.48|159.21|156.41|0
1650509510000|2022-04-21 02:51:50|159.28|156.48|159.28|156.48|159.28|156.48|159.28|156.48|0
1650509520000|2022-04-21 02:52:00|159.21|156.41|159.21|156.41|159.21|156.41|159.21|156.41|0
1650509530000|2022-04-21 02:52:10|159.18|156.38|159.21|156.41|159.21|156.41|159.18|156.38|0
1650509540000|2022-04-21 02:52:20|159.18|156.38|159.21|156.41|159.21|156.41|159.18|156.38|0
1650509550000|2022-04-21 02:52:30|159.18|156.38|159.15|156.35|159.18|156.38|159.15|156.35|0
1650509600000|2022-04-21 02:53:20|159.08|156.28|159.08|156.28|159.12|156.32|159.08|156.28|0
1650509610000|2022-04-21 02:53:30|159.02|156.22|159.08|156.28|159.08|156.28|159.02|156.22|0
1650509630000|2022-04-21 02:53:50|159.15|156.35|159.12|156.32|159.15|156.35|159.12|156.32|0
1650509640000|2022-04-21 02:54:00|159.15|156.35|159.15|156.35|159.15|156.35|159.15|156.35|0
1650509650000|2022-04-21 02:54:10|159.12|156.32|159.12|156.32|159.12|156.32|159.12|156.32|0
1650509660000|2022-04-21 02:54:20|159.15|156.35|159.08|156.28|159.15|156.35|159.08|156.28|0
1650509670000|2022-04-21 02:54:30|159.15|156.35|159.15|156.35|159.15|156.35|159.15|156.35|0
1650509690000|2022-04-21 02:54:50|159.12|156.32|159.15|156.35|159.15|156.35|159.12|156.32|0
1650509710000|2022-04-21 02:55:10|159.12|156.32|159.15|156.35|159.15|156.35|159.12|156.32|0
1650509720000|2022-04-21 02:55:20|159.08|156.28|159.12|156.32|159.12|156.32|159.08|156.28|0
1650509730000|2022-04-21 02:55:30|159.08|156.28|159.08|156.28|159.08|156.28|159.08|156.28|0
1650509740000|2022-04-21 02:55:40|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650509760000|2022-04-21 02:56:00|159.08|156.28|159.08|156.28|159.08|156.28|159.08|156.28|0
1650509770000|2022-04-21 02:56:10|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650509780000|2022-04-21 02:56:20|158.99|156.19|159.02|156.22|159.02|156.22|158.99|156.19|0
1650509800000|2022-04-21 02:56:40|159.08|156.28|159.08|156.28|159.08|156.28|159.08|156.28|0
1650509820000|2022-04-21 02:57:00|159.12|156.32|159.15|156.35|159.15|156.35|159.12|156.32|0
1650509830000|2022-04-21 02:57:10|159.12|156.32|159.08|156.28|159.12|156.32|159.08|156.28|0
1650509850000|2022-04-21 02:57:30|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650509860000|2022-04-21 02:57:40|159.08|156.28|159.08|156.28|159.08|156.28|159.08|156.28|0
1650509890000|2022-04-21 02:58:10|159.02|156.22|158.96|156.16|159.02|156.22|158.96|156.16|0
1650509900000|2022-04-21 02:58:20|158.99|156.19|158.96|156.16|158.99|156.19|158.96|156.16|0
1650509910000|2022-04-21 02:58:30|159.02|156.22|159.02|156.22|159.02|156.22|159.02|156.22|0
1650509920000|2022-04-21 02:58:40|158.96|156.16|158.96|156.16|158.96|156.16|158.96|156.16|0
1650509930000|2022-04-21 02:58:50|159.02|156.22|158.99|156.19|159.02|156.22|158.99|156.19|0
1650509940000|2022-04-21 02:59:00|159.02|156.22|158.96|156.16|159.02|156.22|158.96|156.16|0
1650509950000|2022-04-21 02:59:10|158.93|156.13|158.86|156.06|158.93|156.13|158.86|156.06|0
1650509960000|2022-04-21 02:59:20|158.89|156.09|158.83|156.03|158.89|156.09|158.83|156.03|0
1650509970000|2022-04-21 02:59:30|158.89|156.09|158.86|156.06|158.89|156.09|158.86|156.06|0
1650509980000|2022-04-21 02:59:40|158.89|156.09|158.96|156.16|158.96|156.16|158.89|156.09|0
1650509990000|2022-04-21 02:59:50|158.92|156.12|158.96|156.16|158.96|156.16|158.92|156.12|0
1650510000000|2022-04-21 03:00:00|158.89|156.09|158.83|156.03|158.89|156.09|158.83|156.03|0
1650510010000|2022-04-21 03:00:10|158.89|156.09|158.86|156.06|158.89|156.09|158.86|156.06|0
1650510020000|2022-04-21 03:00:20|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1650510040000|2022-04-21 03:00:40|158.7|155.9|158.7|155.9|158.7|155.9|158.7|155.9|0
1650510050000|2022-04-21 03:00:50|158.64|155.84|158.76|155.96|158.76|155.96|158.64|155.84|0
1650510060000|2022-04-21 03:01:00|158.73|155.93|158.76|155.96|158.76|155.96|158.73|155.93|0
1650510070000|2022-04-21 03:01:10|158.83|156.03|158.7|155.9|158.83|156.03|158.7|155.9|0
1650510080000|2022-04-21 03:01:20|158.76|155.96|158.7|155.9|158.76|155.96|158.7|155.9|0
1650510090000|2022-04-21 03:01:30|158.76|155.96|158.76|155.96|158.76|155.96|158.76|155.96|0
1650510120000|2022-04-21 03:02:00|158.83|156.03|158.83|156.03|158.83|156.03|158.83|156.03|0
1650510130000|2022-04-21 03:02:10|158.76|155.96|158.76|155.96|158.76|155.96|158.76|155.96|0
1650510140000|2022-04-21 03:02:20|158.83|156.03|158.83|156.03|158.83|156.03|158.83|156.03|0
1650510150000|2022-04-21 03:02:30|158.8|156|158.8|156|158.8|156|158.8|156|0
1650510160000|2022-04-21 03:02:40|158.76|155.96|158.76|155.96|158.76|155.96|158.76|155.96|0
1650510180000|2022-04-21 03:03:00|158.8|156|158.76|155.96|158.8|156|158.76|155.96|0
1650510200000|2022-04-21 03:03:20|158.8|156|158.83|156.03|158.83|156.03|158.8|156|0
1650510210000|2022-04-21 03:03:30|158.86|156.06|158.83|156.03|158.86|156.06|158.83|156.03|0
1650510220000|2022-04-21 03:03:40|158.86|156.06|158.89|156.09|158.89|156.09|158.86|156.06|0
1650510230000|2022-04-21 03:03:50|158.95|156.15|158.95|156.15|158.95|156.15|158.95|156.15|0
1650510250000|2022-04-21 03:04:10|158.89|156.09|158.95|156.15|158.95|156.15|158.89|156.09|0
1650510260000|2022-04-21 03:04:20|158.89|156.09|158.95|156.15|158.95|156.15|158.89|156.09|0
1650510270000|2022-04-21 03:04:30|158.92|156.12|158.95|156.15|158.95|156.15|158.92|156.12|0
1650510280000|2022-04-21 03:04:40|158.92|156.12|158.92|156.12|158.92|156.12|158.92|156.12|0
1650510290000|2022-04-21 03:04:50|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1650510310000|2022-04-21 03:05:10|158.95|156.15|158.95|156.15|158.95|156.15|158.95|156.15|0
1650510320000|2022-04-21 03:05:20|158.89|156.09|158.92|156.12|158.95|156.15|158.89|156.09|0
1650510330000|2022-04-21 03:05:30|158.95|156.15|158.92|156.12|158.95|156.15|158.92|156.12|0
1650510340000|2022-04-21 03:05:40|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1650510390000|2022-04-21 03:06:30|158.83|156.03|158.89|156.09|158.89|156.09|158.83|156.03|0
1650510420000|2022-04-21 03:07:00|158.86|156.06|158.86|156.06|158.86|156.06|158.86|156.06|0
1650510430000|2022-04-21 03:07:10|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1650510440000|2022-04-21 03:07:20|158.95|156.15|158.89|156.09|158.95|156.15|158.89|156.09|0
1650510450000|2022-04-21 03:07:30|158.86|156.06|158.86|156.06|158.86|156.06|158.86|156.06|0
1650510460000|2022-04-21 03:07:40|158.83|156.03|158.83|156.03|158.83|156.03|158.83|156.03|0
1650510480000|2022-04-21 03:08:00|158.89|156.09|158.92|156.12|158.92|156.12|158.89|156.09|0
1650510490000|2022-04-21 03:08:10|158.89|156.09|158.95|156.15|158.95|156.15|158.89|156.09|0
1650510500000|2022-04-21 03:08:20|158.92|156.12|158.92|156.12|158.92|156.12|158.92|156.12|0
1650510510000|2022-04-21 03:08:30|158.89|156.09|158.82|156.02|158.89|156.09|158.82|156.02|0
1650510550000|2022-04-21 03:09:10|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1650510560000|2022-04-21 03:09:20|158.82|156.02|158.82|156.02|158.82|156.02|158.82|156.02|0
1650510570000|2022-04-21 03:09:30|158.89|156.09|158.89|156.09|158.89|156.09|158.89|156.09|0
1650510580000|2022-04-21 03:09:40|158.82|156.02|158.82|156.02|158.82|156.02|158.82|156.02|0
1650510600000|2022-04-21 03:10:00|158.76|155.96|158.76|155.96|158.76|155.96|158.76|155.96|0
1650510610000|2022-04-21 03:10:10|158.79|155.99|158.79|155.99|158.79|155.99|158.79|155.99|0
1650510620000|2022-04-21 03:10:20|158.82|156.02|158.89|156.09|158.89|156.09|158.82|156.02|0
1650510640000|2022-04-21 03:10:40|158.95|156.15|158.95|156.15|158.95|156.15|158.95|156.15|0
1650510670000|2022-04-21 03:11:10|159.01|156.21|159.14|156.34|159.14|156.34|159.01|156.21|0
1650510680000|2022-04-21 03:11:20|159.08|156.28|159.14|156.34|159.14|156.34|159.08|156.28|0
1650510690000|2022-04-21 03:11:30|159.2|156.4|159.2|156.4|159.2|156.4|159.2|156.4|0
1650510720000|2022-04-21 03:12:00|159.14|156.34|159.2|156.4|159.2|156.4|159.14|156.34|0
1650510740000|2022-04-21 03:12:20|159.27|156.47|159.27|156.47|159.27|156.47|159.27|156.47|0
1650510750000|2022-04-21 03:12:30|159.33|156.53|159.33|156.53|159.33|156.53|159.27|156.47|0
1650510760000|2022-04-21 03:12:40|159.27|156.47|159.27|156.47|159.27|156.47|159.27|156.47|0
1650510770000|2022-04-21 03:12:50|159.3|156.5|159.3|156.5|159.33|156.53|159.3|156.5|0
1650510780000|2022-04-21 03:13:00|159.33|156.53|159.2|156.4|159.33|156.53|159.2|156.4|0
1650510800000|2022-04-21 03:13:20|159.27|156.47|159.27|156.47|159.27|156.47|159.27|156.47|0
1650510830000|2022-04-21 03:13:50|159.3|156.5|159.3|156.5|159.3|156.5|159.3|156.5|0
1650510840000|2022-04-21 03:14:00|159.27|156.47|159.3|156.5|159.33|156.53|159.27|156.47|0
1650510850000|2022-04-21 03:14:10|159.27|156.47|159.3|156.5|159.33|156.53|159.27|156.47|0
1650510860000|2022-04-21 03:14:20|159.27|156.47|159.27|156.47|159.27|156.47|159.27|156.47|0
1650510890000|2022-04-21 03:14:50|159.3|156.5|159.33|156.53|159.33|156.53|159.3|156.5|0
1650510900000|2022-04-21 03:15:00|159.36|156.56|159.33|156.53|159.36|156.56|159.33|156.53|0
1650510910000|2022-04-21 03:15:10|159.36|156.56|159.33|156.53|159.39|156.59|159.33|156.53|0
1650510940000|2022-04-21 03:15:40|159.27|156.47|159.27|156.47|159.27|156.47|159.27|156.47|0
1650510960000|2022-04-21 03:16:00|159.26|156.46|159.26|156.46|159.26|156.46|159.26|156.46|0
1650510970000|2022-04-21 03:16:10|159.23|156.43|159.39|156.59|159.39|156.59|159.2|156.4|0
1650510980000|2022-04-21 03:16:20|159.33|156.53|159.33|156.53|159.33|156.53|159.33|156.53|0
1650510990000|2022-04-21 03:16:30|159.39|156.59|159.39|156.59|159.39|156.59|159.39|156.59|0
1650511020000|2022-04-21 03:17:00|159.33|156.53|159.33|156.53|159.39|156.59|159.33|156.53|0
1650511040000|2022-04-21 03:17:20|159.26|156.46|159.26|156.46|159.26|156.46|159.26|156.46|0
1650511080000|2022-04-21 03:18:00|159.33|156.53|159.33|156.53|159.33|156.53|159.33|156.53|0
1650511090000|2022-04-21 03:18:10|159.39|156.59|159.39|156.59|159.39|156.59|159.33|156.53|0
1650511110000|2022-04-21 03:18:30|159.33|156.53|159.33|156.53|159.36|156.56|159.33|156.53|0
1650511120000|2022-04-21 03:18:40|159.39|156.59|159.39|156.59|159.39|156.59|159.39|156.59|0
1650511140000|2022-04-21 03:19:00|159.45|156.65|159.45|156.65|159.52|156.72|159.45|156.65|0
1650511170000|2022-04-21 03:19:30|159.52|156.72|159.45|156.65|159.52|156.72|159.45|156.65|0
1650511200000|2022-04-21 03:20:00|159.52|156.72|159.52|156.72|159.52|156.72|159.52|156.72|0
1650511230000|2022-04-21 03:20:30|159.58|156.78|159.58|156.78|159.58|156.78|159.58|156.78|0
1650511240000|2022-04-21 03:20:40|159.64|156.84|159.64|156.84|159.64|156.84|159.64|156.84|0
1650511250000|2022-04-21 03:20:50|159.71|156.91|159.71|156.91|159.71|156.91|159.71|156.91|0
1650511260000|2022-04-21 03:21:00|159.77|156.97|159.71|156.91|159.77|156.97|159.71|156.91|0
1650511280000|2022-04-21 03:21:20|159.77|156.97|159.77|156.97|159.77|156.97|159.77|156.97|0
1650511300000|2022-04-21 03:21:40|159.71|156.91|159.71|156.91|159.71|156.91|159.71|156.91|0
1650511310000|2022-04-21 03:21:50|159.77|156.97|159.83|157.03|159.83|157.03|159.77|156.97|0
1650511330000|2022-04-21 03:22:10|159.77|156.97|159.77|156.97|159.77|156.97|159.77|156.97|0
1650511340000|2022-04-21 03:22:20|159.83|157.03|159.96|157.16|159.96|157.16|159.83|157.03|0
1650511350000|2022-04-21 03:22:30|159.9|157.1|159.9|157.1|159.9|157.1|159.9|157.1|0
1650511360000|2022-04-21 03:22:40|159.93|157.13|159.9|157.1|159.93|157.13|159.9|157.1|0
1650511380000|2022-04-21 03:23:00|159.96|157.16|159.9|157.1|159.96|157.16|159.9|157.1|0
1650511400000|2022-04-21 03:23:20|159.83|157.03|159.77|156.97|159.83|157.03|159.77|156.97|0
1650511410000|2022-04-21 03:23:30|159.83|157.03|159.83|157.03|159.83|157.03|159.77|156.97|0
1650511420000|2022-04-21 03:23:40|159.77|156.97|159.77|156.97|159.77|156.97|159.77|156.97|0
1650511440000|2022-04-21 03:24:00|159.74|156.94|159.74|156.94|159.74|156.94|159.74|156.94|0
1650511450000|2022-04-21 03:24:10|159.71|156.91|159.71|156.91|159.71|156.91|159.71|156.91|0
1650511460000|2022-04-21 03:24:20|159.77|156.97|159.77|156.97|159.77|156.97|159.77|156.97|0
1650511470000|2022-04-21 03:24:30|159.74|156.94|159.74|156.94|159.74|156.94|159.74|156.94|0
1650511480000|2022-04-21 03:24:40|159.71|156.91|159.77|156.97|159.77|156.97|159.71|156.91|0
1650511490000|2022-04-21 03:24:50|159.71|156.91|159.71|156.91|159.71|156.91|159.71|156.91|0
1650511500000|2022-04-21 03:25:00|159.77|156.97|159.77|156.97|159.77|156.97|159.77|156.97|0
1650511520000|2022-04-21 03:25:20|159.71|156.91|159.71|156.91|159.71|156.91|159.71|156.91|0
1650511530000|2022-04-21 03:25:30|159.74|156.94|159.77|156.97|159.77|156.97|159.74|156.94|0
1650511540000|2022-04-21 03:25:40|159.71|156.91|159.71|156.91|159.71|156.91|159.71|156.91|0
1650511550000|2022-04-21 03:25:50|159.64|156.84|159.64|156.84|159.64|156.84|159.58|156.78|0
1650511560000|2022-04-21 03:26:00|159.58|156.78|159.58|156.78|159.58|156.78|159.58|156.78|0
1650511570000|2022-04-21 03:26:10|159.64|156.84|159.58|156.78|159.64|156.84|159.58|156.78|0
1650511580000|2022-04-21 03:26:20|159.64|156.84|159.7|156.9|159.7|156.9|159.64|156.84|0
1650511610000|2022-04-21 03:26:50|159.77|156.97|159.77|156.97|159.77|156.97|159.77|156.97|0
1650511630000|2022-04-21 03:27:10|159.74|156.94|159.77|156.97|159.77|156.97|159.74|156.94|0
1650511640000|2022-04-21 03:27:20|159.7|156.9|159.77|156.97|159.77|156.97|159.7|156.9|0
1650511660000|2022-04-21 03:27:40|159.74|156.94|159.74|156.94|159.74|156.94|159.74|156.94|0
1650511670000|2022-04-21 03:27:50|159.77|156.97|159.77|156.97|159.77|156.97|159.77|156.97|0
1650511680000|2022-04-21 03:28:00|159.83|157.03|159.77|156.97|159.83|157.03|159.77|156.97|0
1650511690000|2022-04-21 03:28:10|159.8|157|159.77|156.97|159.8|157|159.77|156.97|0
1650511700000|2022-04-21 03:28:20|159.83|157.03|159.83|157.03|159.83|157.03|159.83|157.03|0
1650511710000|2022-04-21 03:28:30|159.8|157|159.77|156.97|159.8|157|159.77|156.97|0
1650511740000|2022-04-21 03:29:00|159.83|157.03|159.89|157.09|159.89|157.09|159.83|157.03|0
1650511750000|2022-04-21 03:29:10|159.83|157.03|159.83|157.03|159.83|157.03|159.83|157.03|0
1650511760000|2022-04-21 03:29:20|159.77|156.97|159.77|156.97|159.77|156.97|159.77|156.97|0
1650511770000|2022-04-21 03:29:30|159.7|156.9|159.7|156.9|159.7|156.9|159.7|156.9|0
1650511790000|2022-04-21 03:29:50|159.74|156.94|159.7|156.9|159.74|156.94|159.7|156.9|0
1650511800000|2022-04-21 03:30:00|159.77|156.97|159.77|156.97|159.77|156.97|159.77|156.97|0
1650511810000|2022-04-21 03:30:10|159.7|156.9|159.7|156.9|159.7|156.9|159.7|156.9|0
1650511850000|2022-04-21 03:30:50|159.64|156.84|159.64|156.84|159.64|156.84|159.64|156.84|0
1650511860000|2022-04-21 03:31:00|159.67|156.87|159.64|156.84|159.7|156.9|159.64|156.84|0
1650511870000|2022-04-21 03:31:10|159.58|156.78|159.58|156.78|159.58|156.78|159.58|156.78|0
1650511900000|2022-04-21 03:31:40|159.51|156.71|159.51|156.71|159.51|156.71|159.51|156.71|0
1650511910000|2022-04-21 03:31:50|159.58|156.78|159.61|156.81|159.61|156.81|159.58|156.78|0
1650511920000|2022-04-21 03:32:00|159.58|156.78|159.64|156.84|159.64|156.84|159.58|156.78|0
1650511930000|2022-04-21 03:32:10|159.61|156.81|159.54|156.74|159.61|156.81|159.54|156.74|0
1650511940000|2022-04-21 03:32:20|159.58|156.78|159.58|156.78|159.58|156.78|159.54|156.74|0
1650511950000|2022-04-21 03:32:30|159.51|156.71|159.45|156.65|159.51|156.71|159.45|156.65|0
1650511960000|2022-04-21 03:32:40|159.42|156.62|159.38|156.58|159.42|156.62|159.38|156.58|0
1650511970000|2022-04-21 03:32:50|159.42|156.62|159.45|156.65|159.45|156.65|159.42|156.62|0
1650511980000|2022-04-21 03:33:00|159.57|156.77|159.57|156.77|159.57|156.77|159.57|156.77|0
1650512010000|2022-04-21 03:33:30|159.64|156.84|159.64|156.84|159.64|156.84|159.64|156.84|0
1650512020000|2022-04-21 03:33:40|159.7|156.9|159.7|156.9|159.7|156.9|159.7|156.9|0
1650512030000|2022-04-21 03:33:50|159.64|156.84|159.7|156.9|159.7|156.9|159.64|156.84|0
1650512040000|2022-04-21 03:34:00|159.64|156.84|159.64|156.84|159.64|156.84|159.64|156.84|0
1650512050000|2022-04-21 03:34:10|159.67|156.87|159.64|156.84|159.67|156.87|159.64|156.84|0
1650512060000|2022-04-21 03:34:20|159.7|156.9|159.64|156.84|159.7|156.9|159.64|156.84|0
1650512070000|2022-04-21 03:34:30|159.67|156.87|159.7|156.9|159.7|156.9|159.67|156.87|0
1650512080000|2022-04-21 03:34:40|159.64|156.84|159.64|156.84|159.64|156.84|159.64|156.84|0
1650512090000|2022-04-21 03:34:50|159.7|156.9|159.7|156.9|159.7|156.9|159.7|156.9|0
1650512100000|2022-04-21 03:35:00|159.64|156.84|159.64|156.84|159.64|156.84|159.64|156.84|0
1650512110000|2022-04-21 03:35:10|159.67|156.87|159.7|156.9|159.7|156.9|159.67|156.87|0
1650512130000|2022-04-21 03:35:30|159.67|156.87|159.64|156.84|159.67|156.87|159.64|156.84|0
1650512150000|2022-04-21 03:35:50|159.7|156.9|159.7|156.9|159.7|156.9|159.7|156.9|0
1650512160000|2022-04-21 03:36:00|159.76|156.96|159.76|156.96|159.76|156.96|159.76|156.96|0
1650512190000|2022-04-21 03:36:30|159.83|157.03|159.83|157.03|159.83|157.03|159.83|157.03|0
1650512200000|2022-04-21 03:36:40|159.95|157.15|159.83|157.03|159.95|157.15|159.83|157.03|0
1650512240000|2022-04-21 03:37:20|159.89|157.09|159.95|157.15|159.95|157.15|159.89|157.09|0
1650512250000|2022-04-21 03:37:30|159.89|157.09|159.89|157.09|159.89|157.09|159.89|157.09|0
1650512270000|2022-04-21 03:37:50|159.83|157.03|159.83|157.03|159.83|157.03|159.83|157.03|0
1650512280000|2022-04-21 03:38:00|159.89|157.09|159.95|157.15|159.95|157.15|159.89|157.09|0
1650512300000|2022-04-21 03:38:20|160.02|157.22|160.02|157.22|160.02|157.22|160.02|157.22|0
1650512310000|2022-04-21 03:38:30|159.95|157.15|160.02|157.22|160.02|157.22|159.95|157.15|0
1650512330000|2022-04-21 03:38:50|159.95|157.15|160.02|157.22|160.02|157.22|159.95|157.15|0
1650512340000|2022-04-21 03:39:00|160.08|157.28|160.08|157.28|160.08|157.28|160.08|157.28|0
1650512380000|2022-04-21 03:39:40|160.02|157.22|160.02|157.22|160.02|157.22|160.02|157.22|0
1650512410000|2022-04-21 03:40:10|159.95|157.15|159.95|157.15|159.95|157.15|159.95|157.15|0
1650512440000|2022-04-21 03:40:40|160.02|157.22|160.02|157.22|160.02|157.22|160.02|157.22|0
1650512460000|2022-04-21 03:41:00|159.95|157.15|159.89|157.09|159.95|157.15|159.89|157.09|0
1650512470000|2022-04-21 03:41:10|159.86|157.06|159.83|157.03|159.86|157.06|159.83|157.03|0
1650512490000|2022-04-21 03:41:30|159.89|157.09|159.83|157.03|159.89|157.09|159.83|157.03|0
1650512510000|2022-04-21 03:41:50|159.89|157.09|159.89|157.09|159.89|157.09|159.89|157.09|0
1650512520000|2022-04-21 03:42:00|159.83|157.03|159.89|157.09|159.89|157.09|159.83|157.03|0
1650512560000|2022-04-21 03:42:40|159.95|157.15|159.95|157.15|159.95|157.15|159.95|157.15|0
1650512570000|2022-04-21 03:42:50|159.89|157.09|159.89|157.09|159.89|157.09|159.89|157.09|0
1650512580000|2022-04-21 03:43:00|159.95|157.15|159.92|157.12|159.95|157.15|159.92|157.12|0
1650512590000|2022-04-21 03:43:10|159.89|157.09|159.89|157.09|159.89|157.09|159.89|157.09|0
1650512600000|2022-04-21 03:43:20|159.95|157.15|159.95|157.15|159.95|157.15|159.95|157.15|0
1650512620000|2022-04-21 03:43:40|159.98|157.18|159.98|157.18|159.98|157.18|159.98|157.18|0
1650512630000|2022-04-21 03:43:50|160.02|157.22|159.95|157.15|160.02|157.22|159.95|157.15|0
1650512640000|2022-04-21 03:44:00|159.98|157.18|159.98|157.18|159.98|157.18|159.98|157.18|0
1650512650000|2022-04-21 03:44:10|160.02|157.22|159.95|157.15|160.02|157.22|159.95|157.15|0
1650512670000|2022-04-21 03:44:30|159.92|157.12|159.95|157.15|159.95|157.15|159.92|157.12|0
1650512680000|2022-04-21 03:44:40|159.89|157.09|159.89|157.09|159.89|157.09|159.89|157.09|0
1650512730000|2022-04-21 03:45:30|159.86|157.06|159.89|157.09|159.89|157.09|159.82|157.02|0
1650512750000|2022-04-21 03:45:50|159.82|157.02|159.82|157.02|159.82|157.02|159.82|157.02|0
1650512780000|2022-04-21 03:46:20|159.76|156.96|159.82|157.02|159.82|157.02|159.76|156.96|0
1650512790000|2022-04-21 03:46:30|159.79|156.99|159.76|156.96|159.79|156.99|159.76|156.96|0
1650512810000|2022-04-21 03:46:50|159.7|156.9|159.63|156.83|159.76|156.96|159.63|156.83|0
1650512820000|2022-04-21 03:47:00|159.7|156.9|159.7|156.9|159.7|156.9|159.7|156.9|0
1650512840000|2022-04-21 03:47:20|159.63|156.83|159.7|156.9|159.7|156.9|159.63|156.83|0
1650512850000|2022-04-21 03:47:30|159.67|156.87|159.63|156.83|159.67|156.87|159.63|156.83|0
1650512870000|2022-04-21 03:47:50|159.7|156.9|159.7|156.9|159.7|156.9|159.7|156.9|0
1650512880000|2022-04-21 03:48:00|159.76|156.96|159.76|156.96|159.76|156.96|159.76|156.96|0
1650512900000|2022-04-21 03:48:20|159.7|156.9|159.7|156.9|159.7|156.9|159.7|156.9|0
1650512910000|2022-04-21 03:48:30|159.73|156.93|159.76|156.96|159.76|156.96|159.73|156.93|0
1650512920000|2022-04-21 03:48:40|159.82|157.02|159.79|156.99|159.82|157.02|159.79|156.99|0
1650512930000|2022-04-21 03:48:50|159.82|157.02|159.79|156.99|159.82|157.02|159.79|156.99|0
1650512940000|2022-04-21 03:49:00|159.76|156.96|159.76|156.96|159.76|156.96|159.76|156.96|0
1650512990000|2022-04-21 03:49:50|159.82|157.02|159.82|157.02|159.82|157.02|159.82|157.02|0
1650513000000|2022-04-21 03:50:00|159.79|156.99|159.82|157.02|159.82|157.02|159.79|156.99|0
1650513010000|2022-04-21 03:50:10|159.89|157.09|159.89|157.09|159.89|157.09|159.89|157.09|0
1650513020000|2022-04-21 03:50:20|159.82|157.02|159.82|157.02|159.82|157.02|159.82|157.02|0
1650513030000|2022-04-21 03:50:30|159.89|157.09|159.89|157.09|159.89|157.09|159.89|157.09|0
1650513040000|2022-04-21 03:50:40|159.95|157.15|159.95|157.15|159.95|157.15|159.95|157.15|0
1650513050000|2022-04-21 03:50:50|159.89|157.09|159.88|157.08|159.89|157.09|159.88|157.08|0
1650513060000|2022-04-21 03:51:00|159.95|157.15|159.95|157.15|159.95|157.15|159.88|157.08|0
1650513070000|2022-04-21 03:51:10|159.88|157.08|159.88|157.08|159.88|157.08|159.88|157.08|0
1650513100000|2022-04-21 03:51:40|159.95|157.15|159.95|157.15|159.95|157.15|159.95|157.15|0
1650513110000|2022-04-21 03:51:50|160.01|157.21|160.01|157.21|160.01|157.21|160.01|157.21|0
1650513130000|2022-04-21 03:52:10|159.98|157.18|159.98|157.18|159.98|157.18|159.98|157.18|0
1650513140000|2022-04-21 03:52:20|159.95|157.15|160.01|157.21|160.01|157.21|159.95|157.15|0
1650513160000|2022-04-21 03:52:40|159.95|157.15|159.98|157.18|159.98|157.18|159.95|157.15|0
1650513170000|2022-04-21 03:52:50|159.95|157.15|159.95|157.15|159.95|157.15|159.95|157.15|0
1650513180000|2022-04-21 03:53:00|160.01|157.21|159.95|157.15|160.01|157.21|159.95|157.15|0
1650513210000|2022-04-21 03:53:30|160.01|157.21|160.01|157.21|160.01|157.21|160.01|157.21|0
1650513250000|2022-04-21 03:54:10|160.07|157.27|160.07|157.27|160.07|157.27|160.07|157.27|0
1650513260000|2022-04-21 03:54:20|160.14|157.34|160.14|157.34|160.14|157.34|160.14|157.34|0
1650513270000|2022-04-21 03:54:30|160.11|157.31|160.07|157.27|160.11|157.31|160.07|157.27|0
1650513280000|2022-04-21 03:54:40|160.14|157.34|160.14|157.34|160.14|157.34|160.14|157.34|0
1650513290000|2022-04-21 03:54:50|160.11|157.31|160.14|157.34|160.14|157.34|160.11|157.31|0
1650513300000|2022-04-21 03:55:00|160.2|157.4|160.14|157.34|160.2|157.4|160.14|157.34|0
1650513310000|2022-04-21 03:55:10|160.2|157.4|160.2|157.4|160.2|157.4|160.2|157.4|0
1650513330000|2022-04-21 03:55:30|160.14|157.34|160.14|157.34|160.14|157.34|160.14|157.34|0
1650513340000|2022-04-21 03:55:40|160.17|157.37|160.2|157.4|160.2|157.4|160.17|157.37|0
1650513360000|2022-04-21 03:56:00|160.26|157.46|160.33|157.53|160.33|157.53|160.26|157.46|0
1650513370000|2022-04-21 03:56:10|160.26|157.46|160.33|157.53|160.33|157.53|160.26|157.46|0
1650513400000|2022-04-21 03:56:40|160.26|157.46|160.26|157.46|160.26|157.46|160.26|157.46|0
1650513410000|2022-04-21 03:56:50|160.2|157.4|160.2|157.4|160.2|157.4|160.2|157.4|0
1650513430000|2022-04-21 03:57:10|160.26|157.46|160.23|157.43|160.26|157.46|160.23|157.43|0
1650513440000|2022-04-21 03:57:20|160.2|157.4|160.26|157.46|160.26|157.46|160.2|157.4|0
1650513450000|2022-04-21 03:57:30|160.2|157.4|160.2|157.4|160.2|157.4|160.2|157.4|0
1650513470000|2022-04-21 03:57:50|160.26|157.46|160.26|157.46|160.26|157.46|160.26|157.46|0
1650513510000|2022-04-21 03:58:30|160.33|157.53|160.39|157.59|160.39|157.59|160.26|157.46|0
1650513520000|2022-04-21 03:58:40|160.33|157.53|160.33|157.53|160.33|157.53|160.33|157.53|0
1650513540000|2022-04-21 03:59:00|160.39|157.59|160.39|157.59|160.39|157.59|160.39|157.59|0
1650513570000|2022-04-21 03:59:30|160.33|157.53|160.33|157.53|160.33|157.53|160.33|157.53|0
1650513590000|2022-04-21 03:59:50|160.3|157.5|160.26|157.46|160.3|157.5|160.26|157.46|0
1650513600000|2022-04-21 04:00:00|160.2|157.4|160.2|157.4|160.2|157.4|160.2|157.4|0
1650513610000|2022-04-21 04:00:10|160.14|157.34|160.2|157.4|160.2|157.4|160.14|157.34|0
1650513630000|2022-04-21 04:00:30|160.14|157.34|160.14|157.34|160.2|157.4|160.14|157.34|0
1650513640000|2022-04-21 04:00:40|160.2|157.4|160.14|157.34|160.2|157.4|160.14|157.34|0
1650513650000|2022-04-21 04:00:50|160.2|157.4|160.14|157.34|160.2|157.4|160.14|157.34|0
1650513660000|2022-04-21 04:01:00|160.17|157.37|160.17|157.37|160.17|157.37|160.17|157.37|0
1650513670000|2022-04-21 04:01:10|160.14|157.34|160.14|157.34|160.14|157.34|160.14|157.34|0
1650513680000|2022-04-21 04:01:20|160.17|157.37|160.2|157.4|160.2|157.4|160.17|157.37|0
1650513690000|2022-04-21 04:01:30|160.26|157.46|160.26|157.46|160.26|157.46|160.26|157.46|0
1650513720000|2022-04-21 04:02:00|160.23|157.43|160.2|157.4|160.23|157.43|160.2|157.4|0
1650513730000|2022-04-21 04:02:10|160.23|157.43|160.2|157.4|160.26|157.46|160.2|157.4|0
1650513740000|2022-04-21 04:02:20|160.17|157.37|160.2|157.4|160.2|157.4|160.13|157.33|0
1650513750000|2022-04-21 04:02:30|160.13|157.33|160.17|157.37|160.17|157.37|160.13|157.33|0
1650513760000|2022-04-21 04:02:40|160.13|157.33|160.13|157.33|160.13|157.33|160.13|157.33|0
1650513770000|2022-04-21 04:02:50|160.17|157.37|160.13|157.33|160.17|157.37|160.13|157.33|0
1650513780000|2022-04-21 04:03:00|160.17|157.37|160.13|157.33|160.17|157.37|160.13|157.33|0
1650513790000|2022-04-21 04:03:10|160.1|157.3|160.1|157.3|160.1|157.3|160.1|157.3|0
1650513800000|2022-04-21 04:03:20|160.13|157.33|160.07|157.27|160.13|157.33|160.07|157.27|0
1650513830000|2022-04-21 04:03:50|160.01|157.21|160.07|157.27|160.07|157.27|160.01|157.21|0
1650513840000|2022-04-21 04:04:00|160.1|157.3|160.13|157.33|160.13|157.33|160.1|157.3|0
1650513850000|2022-04-21 04:04:10|160.2|157.4|160.2|157.4|160.2|157.4|160.2|157.4|0
1650513860000|2022-04-21 04:04:20|160.13|157.33|160.17|157.37|160.17|157.37|160.13|157.33|0
1650513870000|2022-04-21 04:04:30|160.13|157.33|160.13|157.33|160.13|157.33|160.13|157.33|0
1650513900000|2022-04-21 04:05:00|160.1|157.3|160.1|157.3|160.1|157.3|160.1|157.3|0
1650513910000|2022-04-21 04:05:10|160.07|157.27|160.07|157.27|160.07|157.27|160.01|157.21|0
1650513920000|2022-04-21 04:05:20|160.01|157.21|160.01|157.21|160.01|157.21|160.01|157.21|0
1650513940000|2022-04-21 04:05:40|160.04|157.24|160.07|157.27|160.07|157.27|160.01|157.21|0
1650513970000|2022-04-21 04:06:10|160.04|157.24|160.07|157.27|160.07|157.27|160.04|157.24|0
1650513980000|2022-04-21 04:06:20|159.94|157.14|160.01|157.21|160.01|157.21|159.94|157.14|0
1650514000000|2022-04-21 04:06:40|160.07|157.27|160.07|157.27|160.07|157.27|160.07|157.27|0
1650514020000|2022-04-21 04:07:00|160.01|157.21|160.07|157.27|160.07|157.27|160.01|157.21|0
1650514080000|2022-04-21 04:08:00|160|157.2|160|157.2|160.04|157.24|160|157.2|0
1650514090000|2022-04-21 04:08:10|160.07|157.27|160.07|157.27|160.07|157.27|160.07|157.27|0
1650514100000|2022-04-21 04:08:20|160|157.2|160|157.2|160.04|157.24|160|157.2|0
1650514120000|2022-04-21 04:08:40|159.94|157.14|160|157.2|160|157.2|159.94|157.14|0
1650514130000|2022-04-21 04:08:50|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650514170000|2022-04-21 04:09:30|159.88|157.08|159.81|157.01|159.88|157.08|159.81|157.01|0
1650514180000|2022-04-21 04:09:40|159.88|157.08|159.88|157.08|159.88|157.08|159.88|157.08|0
1650514190000|2022-04-21 04:09:50|159.81|157.01|159.81|157.01|159.81|157.01|159.81|157.01|0
1650514200000|2022-04-21 04:10:00|159.75|156.95|159.69|156.89|159.75|156.95|159.69|156.89|0
1650514210000|2022-04-21 04:10:10|159.72|156.92|159.78|156.98|159.81|157.01|159.72|156.92|0
1650514220000|2022-04-21 04:10:20|159.81|157.01|159.88|157.08|159.88|157.08|159.81|157.01|0
1650514240000|2022-04-21 04:10:40|159.91|157.11|159.94|157.14|159.94|157.14|159.91|157.11|0
1650514260000|2022-04-21 04:11:00|159.97|157.17|159.94|157.14|160|157.2|159.94|157.14|0
1650514270000|2022-04-21 04:11:10|159.91|157.11|159.88|157.08|159.91|157.11|159.88|157.08|0
1650514300000|2022-04-21 04:11:40|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650514320000|2022-04-21 04:12:00|160|157.2|160|157.2|160|157.2|160|157.2|0
1650514340000|2022-04-21 04:12:20|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1650514360000|2022-04-21 04:12:40|159.88|157.08|159.88|157.08|159.88|157.08|159.88|157.08|0
1650514390000|2022-04-21 04:13:10|159.81|157.01|159.81|157.01|159.81|157.01|159.81|157.01|0
1650514400000|2022-04-21 04:13:20|159.88|157.08|159.81|157.01|159.88|157.08|159.81|157.01|0
1650514410000|2022-04-21 04:13:30|159.88|157.08|159.68|156.88|159.88|157.08|159.68|156.88|0
1650514420000|2022-04-21 04:13:40|159.75|156.95|159.88|157.08|159.88|157.08|159.75|156.95|0
1650514430000|2022-04-21 04:13:50|159.81|157.01|159.81|157.01|159.81|157.01|159.78|156.98|0
1650514440000|2022-04-21 04:14:00|159.75|156.95|159.68|156.88|159.75|156.95|159.68|156.88|0
1650514450000|2022-04-21 04:14:10|159.72|156.92|159.68|156.88|159.72|156.92|159.68|156.88|0
1650514460000|2022-04-21 04:14:20|159.72|156.92|159.68|156.88|159.72|156.92|159.68|156.88|0
1650514490000|2022-04-21 04:14:50|159.75|156.95|159.75|156.95|159.75|156.95|159.75|156.95|0
1650514500000|2022-04-21 04:15:00|159.68|156.88|159.62|156.82|159.68|156.88|159.62|156.82|0
1650514520000|2022-04-21 04:15:20|159.65|156.85|159.65|156.85|159.65|156.85|159.65|156.85|0
1650514530000|2022-04-21 04:15:30|159.68|156.88|159.62|156.82|159.68|156.88|159.62|156.82|0
1650514540000|2022-04-21 04:15:40|159.65|156.85|159.62|156.82|159.65|156.85|159.62|156.82|0
1650514560000|2022-04-21 04:16:00|159.56|156.76|159.56|156.76|159.56|156.76|159.56|156.76|0
1650514570000|2022-04-21 04:16:10|159.62|156.82|159.62|156.82|159.62|156.82|159.62|156.82|0
1650514580000|2022-04-21 04:16:20|159.68|156.88|159.68|156.88|159.68|156.88|159.68|156.88|0
1650514590000|2022-04-21 04:16:30|159.75|156.95|159.75|156.95|159.75|156.95|159.75|156.95|0
1650514600000|2022-04-21 04:16:40|159.68|156.88|159.68|156.88|159.68|156.88|159.68|156.88|0
1650514620000|2022-04-21 04:17:00|159.65|156.85|159.68|156.88|159.68|156.88|159.65|156.85|0
1650514660000|2022-04-21 04:17:40|159.75|156.95|159.72|156.92|159.75|156.95|159.68|156.88|0
1650514670000|2022-04-21 04:17:50|159.75|156.95|159.75|156.95|159.75|156.95|159.75|156.95|0
1650514680000|2022-04-21 04:18:00|159.68|156.88|159.68|156.88|159.68|156.88|159.68|156.88|0
1650514710000|2022-04-21 04:18:30|159.75|156.95|159.75|156.95|159.75|156.95|159.75|156.95|0
1650514720000|2022-04-21 04:18:40|159.72|156.92|159.72|156.92|159.72|156.92|159.72|156.92|0
1650514730000|2022-04-21 04:18:50|159.75|156.95|159.75|156.95|159.75|156.95|159.75|156.95|0
1650514740000|2022-04-21 04:19:00|159.72|156.92|159.75|156.95|159.75|156.95|159.72|156.92|0
1650514770000|2022-04-21 04:19:30|159.81|157.01|159.75|156.95|159.81|157.01|159.75|156.95|0
1650514780000|2022-04-21 04:19:40|159.81|157.01|159.75|156.95|159.81|157.01|159.75|156.95|0
1650514790000|2022-04-21 04:19:50|159.71|156.91|159.75|156.95|159.75|156.95|159.68|156.88|0
1650514800000|2022-04-21 04:20:00|159.81|157.01|159.87|157.07|159.87|157.07|159.81|157.01|0
1650514810000|2022-04-21 04:20:10|159.84|157.04|159.75|156.95|159.84|157.04|159.75|156.95|0
1650514820000|2022-04-21 04:20:20|159.74|156.94|159.74|156.94|159.74|156.94|159.74|156.94|0
1650514840000|2022-04-21 04:20:40|159.71|156.91|159.71|156.91|159.71|156.91|159.71|156.91|0
1650514850000|2022-04-21 04:20:50|159.74|156.94|159.74|156.94|159.74|156.94|159.74|156.94|0
1650514880000|2022-04-21 04:21:20|159.81|157.01|159.81|157.01|159.81|157.01|159.81|157.01|0
1650514940000|2022-04-21 04:22:20|159.78|156.98|159.74|156.94|159.78|156.98|159.74|156.94|0
1650515000000|2022-04-21 04:23:20|159.78|156.98|159.81|157.01|159.81|157.01|159.78|156.98|0
1650515030000|2022-04-21 04:23:50|159.84|157.04|159.84|157.04|159.84|157.04|159.84|157.04|0
1650515040000|2022-04-21 04:24:00|159.81|157.01|159.81|157.01|159.81|157.01|159.81|157.01|0
1650515060000|2022-04-21 04:24:20|159.74|156.94|159.81|157.01|159.81|157.01|159.74|156.94|0
1650515130000|2022-04-21 04:25:30|159.74|156.94|159.74|156.94|159.74|156.94|159.74|156.94|0
1650515140000|2022-04-21 04:25:40|159.81|157.01|159.81|157.01|159.84|157.04|159.81|157.01|0
1650515150000|2022-04-21 04:25:50|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1650515170000|2022-04-21 04:26:10|159.93|157.13|159.93|157.13|159.93|157.13|159.93|157.13|0
1650515180000|2022-04-21 04:26:20|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1650515220000|2022-04-21 04:27:00|159.81|157.01|159.81|157.01|159.81|157.01|159.81|157.01|0
1650515230000|2022-04-21 04:27:10|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1650515250000|2022-04-21 04:27:30|159.81|157.01|159.81|157.01|159.81|157.01|159.81|157.01|0
1650515300000|2022-04-21 04:28:20|159.77|156.97|159.74|156.94|159.77|156.97|159.74|156.94|0
1650515310000|2022-04-21 04:28:30|159.81|157.01|159.74|156.94|159.81|157.01|159.74|156.94|0
1650515330000|2022-04-21 04:28:50|159.77|156.97|159.74|156.94|159.77|156.97|159.74|156.94|0
1650515340000|2022-04-21 04:29:00|159.68|156.88|159.68|156.88|159.68|156.88|159.68|156.88|0
1650515360000|2022-04-21 04:29:20|159.74|156.94|159.74|156.94|159.74|156.94|159.74|156.94|0
1650515370000|2022-04-21 04:29:30|159.77|156.97|159.77|156.97|159.77|156.97|159.77|156.97|0
1650515380000|2022-04-21 04:29:40|159.8|157|159.8|157|159.8|157|159.8|157|0
1650515410000|2022-04-21 04:30:10|159.84|157.04|159.84|157.04|159.84|157.04|159.8|157|0
1650515420000|2022-04-21 04:30:20|159.8|157|159.8|157|159.8|157|159.8|157|0
1650515430000|2022-04-21 04:30:30|159.74|156.94|159.68|156.88|159.74|156.94|159.68|156.88|0
1650515440000|2022-04-21 04:30:40|159.61|156.81|159.61|156.81|159.61|156.81|159.61|156.81|0
1650515450000|2022-04-21 04:30:50|159.55|156.75|159.55|156.75|159.55|156.75|159.55|156.75|0
1650515460000|2022-04-21 04:31:00|159.61|156.81|159.58|156.78|159.61|156.81|159.58|156.78|0
1650515470000|2022-04-21 04:31:10|159.61|156.81|159.61|156.81|159.61|156.81|159.58|156.78|0
1650515480000|2022-04-21 04:31:20|159.58|156.78|159.55|156.75|159.58|156.78|159.55|156.75|0
1650515490000|2022-04-21 04:31:30|159.58|156.78|159.55|156.75|159.58|156.78|159.55|156.75|0
1650515510000|2022-04-21 04:31:50|159.49|156.69|159.55|156.75|159.55|156.75|159.49|156.69|0
1650515530000|2022-04-21 04:32:10|159.52|156.72|159.55|156.75|159.55|156.75|159.52|156.72|0
1650515540000|2022-04-21 04:32:20|159.61|156.81|159.61|156.81|159.61|156.81|159.61|156.81|0
1650515550000|2022-04-21 04:32:30|159.55|156.75|159.55|156.75|159.55|156.75|159.55|156.75|0
1650515580000|2022-04-21 04:33:00|159.61|156.81|159.61|156.81|159.61|156.81|159.61|156.81|0
1650515600000|2022-04-21 04:33:20|159.58|156.78|159.61|156.81|159.61|156.81|159.58|156.78|0
1650515610000|2022-04-21 04:33:30|159.68|156.88|159.74|156.94|159.74|156.94|159.68|156.88|0
1650515650000|2022-04-21 04:34:10|159.68|156.88|159.68|156.88|159.68|156.88|159.68|156.88|0
1650515690000|2022-04-21 04:34:50|159.71|156.91|159.71|156.91|159.71|156.91|159.71|156.91|0
1650515700000|2022-04-21 04:35:00|159.74|156.94|159.74|156.94|159.74|156.94|159.74|156.94|0
1650515730000|2022-04-21 04:35:30|159.67|156.87|159.67|156.87|159.67|156.87|159.67|156.87|0
1650515750000|2022-04-21 04:35:50|159.61|156.81|159.61|156.81|159.61|156.81|159.61|156.81|0
1650515760000|2022-04-21 04:36:00|159.64|156.84|159.61|156.81|159.64|156.84|159.61|156.81|0
1650515770000|2022-04-21 04:36:10|159.55|156.75|159.58|156.78|159.61|156.81|159.55|156.75|0
1650515780000|2022-04-21 04:36:20|159.55|156.75|159.55|156.75|159.55|156.75|159.55|156.75|0
1650515790000|2022-04-21 04:36:30|159.58|156.78|159.55|156.75|159.58|156.78|159.55|156.75|0
1650515800000|2022-04-21 04:36:40|159.64|156.84|159.64|156.84|159.67|156.87|159.64|156.84|0
1650515810000|2022-04-21 04:36:50|159.67|156.87|159.61|156.81|159.67|156.87|159.61|156.81|0
1650515930000|2022-04-21 04:38:50|159.58|156.78|159.55|156.75|159.58|156.78|159.55|156.75|0
1650515940000|2022-04-21 04:39:00|159.58|156.78|159.55|156.75|159.58|156.78|159.55|156.75|0
1650515950000|2022-04-21 04:39:10|159.58|156.78|159.58|156.78|159.58|156.78|159.58|156.78|0
1650515960000|2022-04-21 04:39:20|159.55|156.75|159.55|156.75|159.55|156.75|159.55|156.75|0
1650515980000|2022-04-21 04:39:40|159.61|156.81|159.61|156.81|159.61|156.81|159.61|156.81|0
1650515990000|2022-04-21 04:39:50|159.58|156.78|159.61|156.81|159.61|156.81|159.58|156.78|0
1650516000000|2022-04-21 04:40:00|159.58|156.78|159.61|156.81|159.61|156.81|159.58|156.78|0
1650516030000|2022-04-21 04:40:30|159.58|156.78|159.58|156.78|159.58|156.78|159.58|156.78|0
1650516040000|2022-04-21 04:40:40|159.55|156.75|159.58|156.78|159.58|156.78|159.55|156.75|0
1650516050000|2022-04-21 04:40:50|159.55|156.75|159.55|156.75|159.55|156.75|159.55|156.75|0
1650516120000|2022-04-21 04:42:00|159.54|156.74|159.54|156.74|159.54|156.74|159.54|156.74|0
1650516160000|2022-04-21 04:42:40|159.61|156.81|159.58|156.78|159.61|156.81|159.58|156.78|0
1650516180000|2022-04-21 04:43:00|159.61|156.81|159.61|156.81|159.61|156.81|159.61|156.81|0
1650516220000|2022-04-21 04:43:40|159.67|156.87|159.67|156.87|159.67|156.87|159.67|156.87|0
1650516230000|2022-04-21 04:43:50|159.61|156.81|159.61|156.81|159.61|156.81|159.61|156.81|0
1650516280000|2022-04-21 04:44:40|159.54|156.74|159.54|156.74|159.54|156.74|159.54|156.74|0
1650516300000|2022-04-21 04:45:00|159.61|156.81|159.58|156.78|159.61|156.81|159.58|156.78|0
1650516310000|2022-04-21 04:45:10|159.61|156.81|159.54|156.74|159.61|156.81|159.54|156.74|0
1650516320000|2022-04-21 04:45:20|159.48|156.68|159.48|156.68|159.48|156.68|159.48|156.68|0
1650516330000|2022-04-21 04:45:30|159.42|156.62|159.42|156.62|159.42|156.62|159.42|156.62|0
1650516350000|2022-04-21 04:45:50|159.39|156.59|159.39|156.59|159.39|156.59|159.39|156.59|0
1650516360000|2022-04-21 04:46:00|159.42|156.62|159.48|156.68|159.48|156.68|159.42|156.62|0
1650516370000|2022-04-21 04:46:10|159.42|156.62|159.42|156.62|159.42|156.62|159.42|156.62|0
1650516380000|2022-04-21 04:46:20|159.48|156.68|159.48|156.68|159.48|156.68|159.48|156.68|0
1650516390000|2022-04-21 04:46:30|159.42|156.62|159.42|156.62|159.42|156.62|159.42|156.62|0
1650516400000|2022-04-21 04:46:40|159.48|156.68|159.48|156.68|159.48|156.68|159.48|156.68|0
1650516420000|2022-04-21 04:47:00|159.51|156.71|159.48|156.68|159.51|156.71|159.48|156.68|0
1650516430000|2022-04-21 04:47:10|159.45|156.65|159.48|156.68|159.48|156.68|159.45|156.65|0
1650516440000|2022-04-21 04:47:20|159.51|156.71|159.54|156.74|159.54|156.74|159.51|156.71|0
1650516460000|2022-04-21 04:47:40|159.51|156.71|159.51|156.71|159.51|156.71|159.51|156.71|0
1650516470000|2022-04-21 04:47:50|159.54|156.74|159.42|156.62|159.54|156.74|159.42|156.62|0
1650516490000|2022-04-21 04:48:10|159.35|156.55|159.42|156.62|159.42|156.62|159.35|156.55|0
1650516520000|2022-04-21 04:48:40|159.38|156.58|159.45|156.65|159.45|156.65|159.38|156.58|0
1650516530000|2022-04-21 04:48:50|159.48|156.68|159.48|156.68|159.48|156.68|159.48|156.68|0
1650516550000|2022-04-21 04:49:10|159.54|156.74|159.54|156.74|159.54|156.74|159.54|156.74|0
1650516560000|2022-04-21 04:49:20|159.48|156.68|159.51|156.71|159.51|156.71|159.48|156.68|0
1650516570000|2022-04-21 04:49:30|159.54|156.74|159.54|156.74|159.54|156.74|159.54|156.74|0
1650516580000|2022-04-21 04:49:40|159.57|156.77|159.57|156.77|159.57|156.77|159.57|156.77|0
1650516590000|2022-04-21 04:49:50|159.61|156.81|159.48|156.68|159.61|156.81|159.48|156.68|0
1650516600000|2022-04-21 04:50:00|159.51|156.71|159.48|156.68|159.51|156.71|159.48|156.68|0
1650516640000|2022-04-21 04:50:40|159.45|156.65|159.41|156.61|159.45|156.65|159.41|156.61|0
1650516660000|2022-04-21 04:51:00|159.54|156.74|159.48|156.68|159.54|156.74|159.48|156.68|0
1650516710000|2022-04-21 04:51:50|159.51|156.71|159.51|156.71|159.51|156.71|159.51|156.71|0
1650516720000|2022-04-21 04:52:00|159.54|156.74|159.54|156.74|159.54|156.74|159.54|156.74|0
1650516730000|2022-04-21 04:52:10|159.48|156.68|159.41|156.61|159.48|156.68|159.41|156.61|0
1650516760000|2022-04-21 04:52:40|159.35|156.55|159.35|156.55|159.35|156.55|159.35|156.55|0
1650516950000|2022-04-21 04:55:50|159.29|156.49|159.29|156.49|159.29|156.49|159.29|156.49|0
1650516960000|2022-04-21 04:56:00|159.35|156.55|159.35|156.55|159.35|156.55|159.35|156.55|0
1650516970000|2022-04-21 04:56:10|159.29|156.49|159.29|156.49|159.29|156.49|159.29|156.49|0
1650516980000|2022-04-21 04:56:20|159.28|156.48|159.35|156.55|159.35|156.55|159.28|156.48|0
1650516990000|2022-04-21 04:56:30|159.38|156.58|159.35|156.55|159.38|156.58|159.35|156.55|0
1650517030000|2022-04-21 04:57:10|159.41|156.61|159.41|156.61|159.41|156.61|159.41|156.61|0
1650517050000|2022-04-21 04:57:30|159.38|156.58|159.38|156.58|159.38|156.58|159.38|156.58|0
1650517060000|2022-04-21 04:57:40|159.35|156.55|159.35|156.55|159.35|156.55|159.35|156.55|0
1650517120000|2022-04-21 04:58:40|159.28|156.48|159.28|156.48|159.28|156.48|159.28|156.48|0
1650517140000|2022-04-21 04:59:00|159.35|156.55|159.28|156.48|159.35|156.55|159.28|156.48|0
1650517170000|2022-04-21 04:59:30|159.35|156.55|159.35|156.55|159.35|156.55|159.35|156.55|0
1650517180000|2022-04-21 04:59:40|159.32|156.52|159.32|156.52|159.35|156.55|159.28|156.48|0
1650517190000|2022-04-21 04:59:50|159.35|156.55|159.35|156.55|159.35|156.55|159.35|156.55|0
1650517210000|2022-04-21 05:00:10|159.32|156.52|159.28|156.48|159.32|156.52|159.28|156.48|0
1650517220000|2022-04-21 05:00:20|159.38|156.58|159.38|156.58|159.38|156.58|159.38|156.58|0
1650517230000|2022-04-21 05:00:30|159.35|156.55|159.35|156.55|159.35|156.55|159.35|156.55|0
1650517240000|2022-04-21 05:00:40|159.28|156.48|159.28|156.48|159.28|156.48|159.22|156.42|0
1650517250000|2022-04-21 05:00:50|159.35|156.55|159.35|156.55|159.35|156.55|159.35|156.55|0
1650517260000|2022-04-21 05:01:00|159.6|156.8|159.6|156.8|159.6|156.8|159.54|156.74|0
1650517270000|2022-04-21 05:01:10|159.54|156.74|159.51|156.71|159.54|156.74|159.47|156.67|0
1650517280000|2022-04-21 05:01:20|159.57|156.77|159.6|156.8|159.6|156.8|159.54|156.74|0
1650517290000|2022-04-21 05:01:30|159.73|156.93|159.6|156.8|159.73|156.93|159.6|156.8|0
1650517310000|2022-04-21 05:01:50|159.54|156.74|159.54|156.74|159.54|156.74|159.54|156.74|0
1650517320000|2022-04-21 05:02:00|159.6|156.8|159.6|156.8|159.6|156.8|159.6|156.8|0
1650517330000|2022-04-21 05:02:10|159.54|156.74|159.54|156.74|159.54|156.74|159.54|156.74|0
1650517340000|2022-04-21 05:02:20|159.47|156.67|159.47|156.67|159.47|156.67|159.47|156.67|0
1650517350000|2022-04-21 05:02:30|159.41|156.61|159.47|156.67|159.47|156.67|159.41|156.61|0
1650517360000|2022-04-21 05:02:40|159.54|156.74|159.47|156.67|159.54|156.74|159.47|156.67|0
1650517370000|2022-04-21 05:02:50|159.54|156.74|159.6|156.8|159.66|156.86|159.54|156.74|0
1650517380000|2022-04-21 05:03:00|159.54|156.74|159.6|156.8|159.6|156.8|159.54|156.74|0
1650517400000|2022-04-21 05:03:20|159.66|156.86|159.73|156.93|159.73|156.93|159.66|156.86|0
1650517410000|2022-04-21 05:03:30|159.66|156.86|159.7|156.9|159.7|156.9|159.6|156.8|0
1650517420000|2022-04-21 05:03:40|159.66|156.86|159.79|156.99|159.79|156.99|159.66|156.86|0
1650517430000|2022-04-21 05:03:50|159.73|156.93|159.79|156.99|159.79|156.99|159.73|156.93|0
1650517440000|2022-04-21 05:04:00|159.92|157.12|159.79|156.99|159.92|157.12|159.79|156.99|0
1650517450000|2022-04-21 05:04:10|159.73|156.93|159.66|156.86|159.73|156.93|159.66|156.86|0
1650517460000|2022-04-21 05:04:20|159.54|156.74|159.6|156.8|159.66|156.86|159.54|156.74|0
1650517470000|2022-04-21 05:04:30|159.57|156.77|159.6|156.8|159.6|156.8|159.57|156.77|0
1650517480000|2022-04-21 05:04:40|159.66|156.86|159.66|156.86|159.66|156.86|159.66|156.86|0
1650517510000|2022-04-21 05:05:10|159.6|156.8|159.6|156.8|159.63|156.83|159.6|156.8|0
1650517520000|2022-04-21 05:05:20|159.47|156.67|159.41|156.61|159.47|156.67|159.41|156.61|0
1650517530000|2022-04-21 05:05:30|159.38|156.58|159.34|156.54|159.38|156.58|159.34|156.54|0
1650517540000|2022-04-21 05:05:40|159.28|156.48|159.22|156.42|159.34|156.54|159.22|156.42|0
1650517550000|2022-04-21 05:05:50|159.15|156.35|158.96|156.16|159.15|156.35|158.96|156.16|0
1650517560000|2022-04-21 05:06:00|158.77|155.97|158.9|156.1|158.9|156.1|158.77|155.97|0
1650517570000|2022-04-21 05:06:10|158.93|156.13|158.77|155.97|158.93|156.13|158.77|155.97|0
1650517580000|2022-04-21 05:06:20|158.71|155.91|158.71|155.91|158.71|155.91|158.71|155.91|0
1650517590000|2022-04-21 05:06:30|158.65|155.85|158.71|155.91|158.71|155.91|158.58|155.78|0
1650517600000|2022-04-21 05:06:40|158.77|155.97|158.84|156.04|158.84|156.04|158.77|155.97|0
1650517610000|2022-04-21 05:06:50|158.87|156.07|158.96|156.16|158.96|156.16|158.87|156.07|0
1650517620000|2022-04-21 05:07:00|158.9|156.1|158.9|156.1|158.9|156.1|158.84|156.04|0
1650517630000|2022-04-21 05:07:10|158.96|156.16|159|156.2|159|156.2|158.96|156.16|0
1650517640000|2022-04-21 05:07:20|159.03|156.23|158.96|156.16|159.03|156.23|158.96|156.16|0
1650517650000|2022-04-21 05:07:30|158.93|156.13|159.03|156.23|159.03|156.23|158.93|156.13|0
1650517660000|2022-04-21 05:07:40|159.09|156.29|159.09|156.29|159.12|156.32|159.09|156.29|0
1650517670000|2022-04-21 05:07:50|159.15|156.35|159.09|156.29|159.15|156.35|159.09|156.29|0
1650517680000|2022-04-21 05:08:00|159.12|156.32|159.15|156.35|159.15|156.35|159.12|156.32|0
1650517690000|2022-04-21 05:08:10|159.22|156.42|159.19|156.39|159.22|156.42|159.15|156.35|0
1650517700000|2022-04-21 05:08:20|159.15|156.35|159.15|156.35|159.15|156.35|159.15|156.35|0
1650517710000|2022-04-21 05:08:30|159.22|156.42|159.22|156.42|159.22|156.42|159.22|156.42|0
1650517720000|2022-04-21 05:08:40|159.28|156.48|159.28|156.48|159.28|156.48|159.28|156.48|0
1650517730000|2022-04-21 05:08:50|159.22|156.42|159.28|156.48|159.28|156.48|159.22|156.42|0
1650517740000|2022-04-21 05:09:00|159.34|156.54|159.28|156.48|159.34|156.54|159.28|156.48|0
1650517760000|2022-04-21 05:09:20|159.25|156.45|159.28|156.48|159.28|156.48|159.25|156.45|0
1650517770000|2022-04-21 05:09:30|159.22|156.42|159.22|156.42|159.22|156.42|159.22|156.42|0
1650517780000|2022-04-21 05:09:40|159.15|156.35|159.15|156.35|159.15|156.35|159.15|156.35|0
1650517790000|2022-04-21 05:09:50|159.22|156.42|159.28|156.48|159.28|156.48|159.22|156.42|0
1650517800000|2022-04-21 05:10:00|159.22|156.42|159.28|156.48|159.28|156.48|159.22|156.42|0
1650517810000|2022-04-21 05:10:10|159.34|156.54|159.28|156.48|159.34|156.54|159.28|156.48|0
1650517820000|2022-04-21 05:10:20|159.22|156.42|159.15|156.35|159.25|156.45|159.15|156.35|0
1650517830000|2022-04-21 05:10:30|159.22|156.42|159.15|156.35|159.22|156.42|159.15|156.35|0
1650517840000|2022-04-21 05:10:40|159.09|156.29|159.03|156.23|159.09|156.29|159.03|156.23|0
1650517850000|2022-04-21 05:10:50|159.09|156.29|159.03|156.23|159.09|156.29|159.03|156.23|0
1650517860000|2022-04-21 05:11:00|159.09|156.29|159.09|156.29|159.09|156.29|159.06|156.26|0
1650517870000|2022-04-21 05:11:10|159.03|156.23|159.03|156.23|159.03|156.23|159.03|156.23|0
1650517880000|2022-04-21 05:11:20|158.96|156.16|158.96|156.16|159.02|156.22|158.96|156.16|0
1650517890000|2022-04-21 05:11:30|158.9|156.1|158.9|156.1|158.9|156.1|158.9|156.1|0
1650517900000|2022-04-21 05:11:40|158.83|156.03|158.9|156.1|158.9|156.1|158.83|156.03|0
1650517910000|2022-04-21 05:11:50|158.83|156.03|158.9|156.1|158.9|156.1|158.83|156.03|0
1650517920000|2022-04-21 05:12:00|158.96|156.16|158.83|156.03|158.96|156.16|158.83|156.03|0
1650517930000|2022-04-21 05:12:10|158.71|155.91|158.77|155.97|158.77|155.97|158.71|155.91|0
1650517940000|2022-04-21 05:12:20|158.74|155.94|158.71|155.91|158.74|155.94|158.71|155.91|0
1650517950000|2022-04-21 05:12:30|158.64|155.84|158.64|155.84|158.64|155.84|158.64|155.84|0
1650517960000|2022-04-21 05:12:40|158.71|155.91|158.64|155.84|158.71|155.91|158.64|155.84|0
1650517970000|2022-04-21 05:12:50|158.58|155.78|158.52|155.72|158.58|155.78|158.52|155.72|0
1650517980000|2022-04-21 05:13:00|158.46|155.66|158.49|155.69|158.52|155.72|158.46|155.66|0
1650517990000|2022-04-21 05:13:10|158.46|155.66|158.58|155.78|158.58|155.78|158.46|155.66|0
1650518000000|2022-04-21 05:13:20|158.52|155.72|158.52|155.72|158.52|155.72|158.52|155.72|0
1650518020000|2022-04-21 05:13:40|158.45|155.65|158.45|155.65|158.45|155.65|158.45|155.65|0
1650518030000|2022-04-21 05:13:50|158.39|155.59|158.33|155.53|158.39|155.59|158.33|155.53|0
1650518040000|2022-04-21 05:14:00|158.39|155.59|158.39|155.59|158.39|155.59|158.33|155.53|0
1650518050000|2022-04-21 05:14:10|158.33|155.53|158.27|155.47|158.33|155.53|158.27|155.47|0
1650518060000|2022-04-21 05:14:20|158.3|155.5|158.3|155.5|158.33|155.53|158.27|155.47|0
1650518070000|2022-04-21 05:14:30|158.14|155.34|158.08|155.28|158.14|155.34|158.08|155.28|0
1650518080000|2022-04-21 05:14:40|158.01|155.21|157.95|155.15|158.01|155.21|157.95|155.15|0
1650518090000|2022-04-21 05:14:50|158.01|155.21|158.01|155.21|158.01|155.21|158.01|155.21|0
1650518100000|2022-04-21 05:15:00|157.95|155.15|158.01|155.21|158.01|155.21|157.89|155.09|0
1650518110000|2022-04-21 05:15:10|157.95|155.15|157.7|154.9|158.01|155.21|157.7|154.9|0
1650518120000|2022-04-21 05:15:20|157.76|154.96|157.64|154.84|157.76|154.96|157.64|154.84|0
1650518130000|2022-04-21 05:15:30|157.57|154.77|157.51|154.71|157.57|154.77|157.45|154.65|0
1650518140000|2022-04-21 05:15:40|157.57|154.77|157.54|154.74|157.57|154.77|157.54|154.74|0
1650518150000|2022-04-21 05:15:50|157.51|154.71|157.51|154.71|157.51|154.71|157.45|154.65|0
1650518160000|2022-04-21 05:16:00|157.54|154.74|157.51|154.71|157.54|154.74|157.51|154.71|0
1650518170000|2022-04-21 05:16:10|157.57|154.77|157.57|154.77|157.63|154.83|157.57|154.77|0
1650518180000|2022-04-21 05:16:20|157.63|154.83|157.76|154.96|157.76|154.96|157.63|154.83|0
1650518190000|2022-04-21 05:16:30|157.7|154.9|157.57|154.77|157.7|154.9|157.57|154.77|0
1650518200000|2022-04-21 05:16:40|157.63|154.83|157.7|154.9|157.7|154.9|157.63|154.83|0
1650518210000|2022-04-21 05:16:50|157.76|154.96|157.76|154.96|157.76|154.96|157.76|154.96|0
1650518220000|2022-04-21 05:17:00|157.82|155.02|157.7|154.9|157.82|155.02|157.7|154.9|0
1650518230000|2022-04-21 05:17:10|157.76|154.96|157.7|154.9|157.76|154.96|157.7|154.9|0
1650518240000|2022-04-21 05:17:20|157.76|154.96|157.76|154.96|157.82|155.02|157.76|154.96|0
1650518250000|2022-04-21 05:17:30|157.7|154.9|157.7|154.9|157.7|154.9|157.7|154.9|0
1650518260000|2022-04-21 05:17:40|157.63|154.83|157.7|154.9|157.7|154.9|157.63|154.83|0
1650518270000|2022-04-21 05:17:50|157.63|154.83|157.63|154.83|157.63|154.83|157.63|154.83|0
1650518280000|2022-04-21 05:18:00|157.57|154.77|157.63|154.83|157.63|154.83|157.57|154.77|0
1650518290000|2022-04-21 05:18:10|157.7|154.9|157.7|154.9|157.7|154.9|157.7|154.9|0
1650518300000|2022-04-21 05:18:20|157.76|154.96|157.7|154.9|157.76|154.96|157.7|154.9|0
1650518320000|2022-04-21 05:18:40|157.63|154.83|157.76|154.96|157.76|154.96|157.63|154.83|0
1650518330000|2022-04-21 05:18:50|157.7|154.9|157.76|154.96|157.76|154.96|157.7|154.9|0
1650518340000|2022-04-21 05:19:00|157.82|155.02|157.82|155.02|157.82|155.02|157.82|155.02|0
1650518350000|2022-04-21 05:19:10|157.76|154.96|157.76|154.96|157.76|154.96|157.76|154.96|0
1650518360000|2022-04-21 05:19:20|157.7|154.9|157.58|154.78|157.7|154.9|157.58|154.78|0
1650518370000|2022-04-21 05:19:30|157.52|154.72|157.55|154.75|157.55|154.75|157.52|154.72|0
1650518380000|2022-04-21 05:19:40|157.58|154.78|157.52|154.72|157.58|154.78|157.52|154.72|0
1650518390000|2022-04-21 05:19:50|157.58|154.78|157.52|154.72|157.58|154.78|157.52|154.72|0
1650518400000|2022-04-21 05:20:00|157.58|154.78|157.64|154.84|157.64|154.84|157.52|154.72|0
1650518410000|2022-04-21 05:20:10|157.71|154.91|157.64|154.84|157.71|154.91|157.64|154.84|0
1650518420000|2022-04-21 05:20:20|157.68|154.88|157.64|154.84|157.68|154.88|157.64|154.84|0
1650518430000|2022-04-21 05:20:30|157.68|154.88|157.65|154.85|157.74|154.94|157.65|154.85|0
1650518440000|2022-04-21 05:20:40|157.59|154.79|157.59|154.79|157.59|154.79|157.59|154.79|0
1650518450000|2022-04-21 05:20:50|157.47|154.67|157.41|154.61|157.47|154.67|157.41|154.61|0
1650518460000|2022-04-21 05:21:00|157.35|154.55|157.38|154.58|157.41|154.61|157.35|154.55|0
1650518470000|2022-04-21 05:21:10|157.22|154.42|157.35|154.55|157.35|154.55|157.22|154.42|0
1650518480000|2022-04-21 05:21:20|157.32|154.52|157.35|154.55|157.35|154.55|157.32|154.52|0
1650518490000|2022-04-21 05:21:30|157.28|154.48|157.35|154.55|157.35|154.55|157.28|154.48|0
1650518500000|2022-04-21 05:21:40|157.38|154.58|157.35|154.55|157.38|154.58|157.28|154.48|0
1650518510000|2022-04-21 05:21:50|157.28|154.48|157.28|154.48|157.32|154.52|157.28|154.48|0
1650518520000|2022-04-21 05:22:00|157.32|154.52|157.35|154.55|157.41|154.61|157.32|154.52|0
1650518540000|2022-04-21 05:22:20|157.28|154.48|157.35|154.55|157.35|154.55|157.28|154.48|0
1650518550000|2022-04-21 05:22:30|157.38|154.58|157.38|154.58|157.41|154.61|157.35|154.55|0
1650518560000|2022-04-21 05:22:40|157.35|154.55|157.35|154.55|157.35|154.55|157.35|154.55|0
1650518570000|2022-04-21 05:22:50|157.41|154.61|157.41|154.61|157.41|154.61|157.41|154.61|0
1650518580000|2022-04-21 05:23:00|157.35|154.55|157.28|154.48|157.35|154.55|157.28|154.48|0
1650518590000|2022-04-21 05:23:10|157.35|154.55|157.47|154.67|157.47|154.67|157.35|154.55|0
1650518600000|2022-04-21 05:23:20|157.41|154.61|157.47|154.67|157.47|154.67|157.41|154.61|0
1650518620000|2022-04-21 05:23:40|157.5|154.7|157.47|154.67|157.5|154.7|157.47|154.67|0
1650518640000|2022-04-21 05:24:00|157.5|154.7|157.5|154.7|157.5|154.7|157.5|154.7|0
1650518650000|2022-04-21 05:24:10|157.47|154.67|157.38|154.58|157.47|154.67|157.38|154.58|0
1650518660000|2022-04-21 05:24:20|157.35|154.55|157.47|154.67|157.47|154.67|157.35|154.55|0
1650518670000|2022-04-21 05:24:30|157.41|154.61|157.35|154.55|157.41|154.61|157.35|154.55|0
1650518680000|2022-04-21 05:24:40|157.41|154.61|157.35|154.55|157.41|154.61|157.35|154.55|0
1650518700000|2022-04-21 05:25:00|157.38|154.58|157.38|154.58|157.41|154.61|157.35|154.55|0
1650518710000|2022-04-21 05:25:10|157.41|154.61|157.44|154.64|157.47|154.67|157.41|154.61|0
1650518720000|2022-04-21 05:25:20|157.41|154.61|157.44|154.64|157.47|154.67|157.41|154.61|0
1650518730000|2022-04-21 05:25:30|157.47|154.67|157.47|154.67|157.53|154.73|157.47|154.67|0
1650518740000|2022-04-21 05:25:40|157.44|154.64|157.47|154.67|157.47|154.67|157.44|154.64|0
1650518750000|2022-04-21 05:25:50|157.5|154.7|157.53|154.73|157.53|154.73|157.47|154.67|0
1650518760000|2022-04-21 05:26:00|157.47|154.67|157.53|154.73|157.53|154.73|157.47|154.67|0
1650518780000|2022-04-21 05:26:20|157.6|154.8|157.6|154.8|157.63|154.83|157.6|154.8|0
1650518790000|2022-04-21 05:26:30|157.53|154.73|157.53|154.73|157.57|154.77|157.53|154.73|0
1650518800000|2022-04-21 05:26:40|157.57|154.77|157.53|154.73|157.6|154.8|157.53|154.73|0
1650518810000|2022-04-21 05:26:50|157.6|154.8|157.53|154.73|157.6|154.8|157.53|154.73|0
1650518820000|2022-04-21 05:27:00|157.6|154.8|157.66|154.86|157.66|154.86|157.6|154.8|0
1650518830000|2022-04-21 05:27:10|157.69|154.89|157.69|154.89|157.69|154.89|157.69|154.89|0
1650518840000|2022-04-21 05:27:20|157.66|154.86|157.6|154.8|157.66|154.86|157.6|154.8|0
1650518860000|2022-04-21 05:27:40|157.66|154.86|157.66|154.86|157.66|154.86|157.66|154.86|0
1650518880000|2022-04-21 05:28:00|157.69|154.89|157.72|154.92|157.72|154.92|157.66|154.86|0
1650518890000|2022-04-21 05:28:10|157.66|154.86|157.69|154.89|157.72|154.92|157.66|154.86|0
1650518900000|2022-04-21 05:28:20|157.72|154.92|157.72|154.92|157.72|154.92|157.72|154.92|0
1650518910000|2022-04-21 05:28:30|157.78|154.98|157.78|154.98|157.78|154.98|157.78|154.98|0
1650518920000|2022-04-21 05:28:40|157.72|154.92|157.91|155.11|157.91|155.11|157.72|154.92|0
1650518930000|2022-04-21 05:28:50|157.85|155.05|157.85|155.05|157.91|155.11|157.85|155.05|0
1650518940000|2022-04-21 05:29:00|157.91|155.11|157.85|155.05|157.91|155.11|157.85|155.05|0
1650518950000|2022-04-21 05:29:10|157.78|154.98|157.78|154.98|157.78|154.98|157.78|154.98|0
1650518960000|2022-04-21 05:29:20|157.72|154.92|157.72|154.92|157.72|154.92|157.72|154.92|0
1650518970000|2022-04-21 05:29:30|157.78|154.98|157.78|154.98|157.78|154.98|157.78|154.98|0
1650518980000|2022-04-21 05:29:40|157.72|154.92|157.72|154.92|157.72|154.92|157.72|154.92|0
1650518990000|2022-04-21 05:29:50|157.78|154.98|157.78|154.98|157.78|154.98|157.78|154.98|0
1650519000000|2022-04-21 05:30:00|157.72|154.92|157.85|155.05|157.88|155.08|157.72|154.92|0
1650519010000|2022-04-21 05:30:10|157.91|155.11|157.97|155.17|157.97|155.17|157.91|155.11|0
1650519020000|2022-04-21 05:30:20|158.04|155.24|157.97|155.17|158.04|155.24|157.97|155.17|0
1650519030000|2022-04-21 05:30:30|157.94|155.14|157.97|155.17|157.97|155.17|157.94|155.14|0
1650519040000|2022-04-21 05:30:40|157.91|155.11|157.91|155.11|157.94|155.14|157.91|155.11|0
1650519050000|2022-04-21 05:30:50|157.97|155.17|157.91|155.11|157.97|155.17|157.91|155.11|0
1650519060000|2022-04-21 05:31:00|157.97|155.17|157.91|155.11|157.97|155.17|157.91|155.11|0
1650519070000|2022-04-21 05:31:10|157.85|155.05|157.97|155.17|157.97|155.17|157.85|155.05|0
1650519080000|2022-04-21 05:31:20|157.91|155.11|158.04|155.24|158.04|155.24|157.91|155.11|0
1650519090000|2022-04-21 05:31:30|157.97|155.17|158.04|155.24|158.04|155.24|157.97|155.17|0
1650519100000|2022-04-21 05:31:40|158.1|155.3|158.07|155.27|158.1|155.3|158.07|155.27|0
1650519110000|2022-04-21 05:31:50|158.04|155.24|158.07|155.27|158.07|155.27|158.04|155.24|0
1650519120000|2022-04-21 05:32:00|158.1|155.3|158.03|155.23|158.1|155.3|158.03|155.23|0
1650519130000|2022-04-21 05:32:10|158.1|155.3|158.1|155.3|158.1|155.3|158.1|155.3|0
1650519150000|2022-04-21 05:32:30|158.03|155.23|158.1|155.3|158.1|155.3|158.03|155.23|0
1650519160000|2022-04-21 05:32:40|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1650519170000|2022-04-21 05:32:50|158.1|155.3|158.07|155.27|158.1|155.3|158.03|155.23|0
1650519180000|2022-04-21 05:33:00|158.1|155.3|158.1|155.3|158.1|155.3|158.1|155.3|0
1650519200000|2022-04-21 05:33:20|158.07|155.27|158.07|155.27|158.07|155.27|158.07|155.27|0
1650519210000|2022-04-21 05:33:30|158.1|155.3|158.03|155.23|158.1|155.3|158.03|155.23|0
1650519220000|2022-04-21 05:33:40|158.1|155.3|158.16|155.36|158.16|155.36|158.1|155.3|0
1650519230000|2022-04-21 05:33:50|158.22|155.42|158.35|155.55|158.35|155.55|158.22|155.42|0
1650519240000|2022-04-21 05:34:00|158.29|155.49|158.35|155.55|158.35|155.55|158.29|155.49|0
1650519270000|2022-04-21 05:34:30|158.38|155.58|158.35|155.55|158.38|155.58|158.35|155.55|0
1650519280000|2022-04-21 05:34:40|158.29|155.49|158.35|155.55|158.35|155.55|158.29|155.49|0
1650519290000|2022-04-21 05:34:50|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1650519300000|2022-04-21 05:35:00|158.16|155.36|158.22|155.42|158.29|155.49|158.16|155.36|0
1650519310000|2022-04-21 05:35:10|158.26|155.46|158.22|155.42|158.26|155.46|158.22|155.42|0
1650519320000|2022-04-21 05:35:20|158.29|155.49|158.22|155.42|158.29|155.49|158.22|155.42|0
1650519330000|2022-04-21 05:35:30|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1650519350000|2022-04-21 05:35:50|158.32|155.52|158.32|155.52|158.32|155.52|158.32|155.52|0
1650519360000|2022-04-21 05:36:00|158.29|155.49|158.26|155.46|158.29|155.49|158.26|155.46|0
1650519370000|2022-04-21 05:36:10|158.29|155.49|158.22|155.42|158.29|155.49|158.22|155.42|0
1650519390000|2022-04-21 05:36:30|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1650519410000|2022-04-21 05:36:50|158.22|155.42|158.29|155.49|158.29|155.49|158.22|155.42|0
1650519420000|2022-04-21 05:37:00|158.32|155.52|158.35|155.55|158.35|155.55|158.32|155.52|0
1650519430000|2022-04-21 05:37:10|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1650519440000|2022-04-21 05:37:20|158.22|155.42|158.22|155.42|158.22|155.42|158.22|155.42|0
1650519470000|2022-04-21 05:37:50|158.28|155.48|158.28|155.48|158.28|155.48|158.28|155.48|0
1650519490000|2022-04-21 05:38:10|158.22|155.42|158.22|155.42|158.22|155.42|158.16|155.36|0
1650519500000|2022-04-21 05:38:20|158.16|155.36|158.22|155.42|158.22|155.42|158.16|155.36|0
1650519510000|2022-04-21 05:38:30|158.16|155.36|158.16|155.36|158.19|155.39|158.16|155.36|0
1650519520000|2022-04-21 05:38:40|158.22|155.42|158.16|155.36|158.22|155.42|158.16|155.36|0
1650519530000|2022-04-21 05:38:50|158.1|155.3|158.1|155.3|158.1|155.3|158.1|155.3|0
1650519540000|2022-04-21 05:39:00|158.16|155.36|158.16|155.36|158.16|155.36|158.16|155.36|0
1650519550000|2022-04-21 05:39:10|158.19|155.39|158.19|155.39|158.19|155.39|158.19|155.39|0
1650519560000|2022-04-21 05:39:20|158.22|155.42|158.16|155.36|158.22|155.42|158.16|155.36|0
1650519610000|2022-04-21 05:40:10|158.09|155.29|158.03|155.23|158.09|155.29|158.03|155.23|0
1650519620000|2022-04-21 05:40:20|158.09|155.29|158.03|155.23|158.09|155.29|158.03|155.23|0
1650519630000|2022-04-21 05:40:30|158.06|155.26|158.03|155.23|158.06|155.26|157.97|155.17|0
1650519650000|2022-04-21 05:40:50|157.97|155.17|158.03|155.23|158.03|155.23|157.97|155.17|0
1650519660000|2022-04-21 05:41:00|158.09|155.29|158.09|155.29|158.09|155.29|158.09|155.29|0
1650519690000|2022-04-21 05:41:30|158.06|155.26|158.06|155.26|158.06|155.26|158.06|155.26|0
1650519700000|2022-04-21 05:41:40|158.09|155.29|158.03|155.23|158.09|155.29|157.97|155.17|0
1650519710000|2022-04-21 05:41:50|157.97|155.17|158.03|155.23|158.03|155.23|157.97|155.17|0
1650519720000|2022-04-21 05:42:00|157.97|155.17|157.97|155.17|158|155.2|157.97|155.17|0
1650519740000|2022-04-21 05:42:20|157.94|155.14|157.97|155.17|158|155.2|157.94|155.14|0
1650519750000|2022-04-21 05:42:30|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1650519760000|2022-04-21 05:42:40|158|155.2|157.97|155.17|158|155.2|157.97|155.17|0
1650519770000|2022-04-21 05:42:50|158.03|155.23|158.03|155.23|158.03|155.23|158|155.2|0
1650519790000|2022-04-21 05:43:10|157.97|155.17|158|155.2|158|155.2|157.97|155.17|0
1650519800000|2022-04-21 05:43:20|157.97|155.17|158.03|155.23|158.03|155.23|157.97|155.17|0
1650519810000|2022-04-21 05:43:30|158|155.2|158|155.2|158|155.2|158|155.2|0
1650519820000|2022-04-21 05:43:40|157.97|155.17|158|155.2|158.03|155.23|157.97|155.17|0
1650519830000|2022-04-21 05:43:50|158.03|155.23|157.97|155.17|158.03|155.23|157.97|155.17|0
1650519840000|2022-04-21 05:44:00|158.03|155.23|157.97|155.17|158.03|155.23|157.97|155.17|0
1650519850000|2022-04-21 05:44:10|157.9|155.1|157.9|155.1|157.9|155.1|157.9|155.1|0
1650519860000|2022-04-21 05:44:20|157.84|155.04|157.84|155.04|157.84|155.04|157.84|155.04|0
1650519870000|2022-04-21 05:44:30|157.78|154.98|157.78|154.98|157.78|154.98|157.78|154.98|0
1650519880000|2022-04-21 05:44:40|157.84|155.04|157.84|155.04|157.84|155.04|157.84|155.04|0
1650519890000|2022-04-21 05:44:50|157.78|154.98|157.78|154.98|157.78|154.98|157.78|154.98|0
1650519900000|2022-04-21 05:45:00|157.84|155.04|157.78|154.98|157.84|155.04|157.78|154.98|0
1650519910000|2022-04-21 05:45:10|157.84|155.04|157.84|155.04|157.84|155.04|157.81|155.01|0
1650519920000|2022-04-21 05:45:20|157.81|155.01|157.84|155.04|157.84|155.04|157.81|155.01|0
1650519930000|2022-04-21 05:45:30|157.87|155.07|157.84|155.04|157.9|155.1|157.84|155.04|0
1650519940000|2022-04-21 05:45:40|157.87|155.07|157.81|155.01|157.87|155.07|157.81|155.01|0
1650519950000|2022-04-21 05:45:50|157.84|155.04|157.84|155.04|157.9|155.1|157.84|155.04|0
1650519960000|2022-04-21 05:46:00|157.9|155.1|157.9|155.1|157.9|155.1|157.9|155.1|0
1650519970000|2022-04-21 05:46:10|158|155.2|157.97|155.17|158|155.2|157.97|155.17|0
1650519980000|2022-04-21 05:46:20|158.03|155.23|158.06|155.26|158.06|155.26|158.03|155.23|0
1650519990000|2022-04-21 05:46:30|158.03|155.23|158.09|155.29|158.09|155.29|158.03|155.23|0
1650520020000|2022-04-21 05:47:00|158.15|155.35|158.03|155.23|158.15|155.35|158.03|155.23|0
1650520040000|2022-04-21 05:47:20|157.9|155.1|157.9|155.1|157.9|155.1|157.9|155.1|0
1650520060000|2022-04-21 05:47:40|157.97|155.17|157.97|155.17|157.97|155.17|157.97|155.17|0
1650520070000|2022-04-21 05:47:50|157.9|155.1|157.9|155.1|157.9|155.1|157.9|155.1|0
1650520080000|2022-04-21 05:48:00|157.97|155.17|158|155.2|158|155.2|157.97|155.17|0
1650520090000|2022-04-21 05:48:10|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1650520110000|2022-04-21 05:48:30|158.09|155.29|158.09|155.29|158.09|155.29|158.09|155.29|0
1650520150000|2022-04-21 05:49:10|158.15|155.35|158.15|155.35|158.19|155.39|158.15|155.35|0
1650520170000|2022-04-21 05:49:30|158.22|155.42|158.15|155.35|158.22|155.42|158.15|155.35|0
1650520180000|2022-04-21 05:49:40|158.09|155.29|158.09|155.29|158.09|155.29|158.09|155.29|0
1650520190000|2022-04-21 05:49:50|158.15|155.35|158.09|155.29|158.15|155.35|158.09|155.29|0
1650520200000|2022-04-21 05:50:00|158.03|155.23|158.03|155.23|158.03|155.23|158.03|155.23|0
1650520210000|2022-04-21 05:50:10|158|155.2|158|155.2|158|155.2|158|155.2|0
1650520220000|2022-04-21 05:50:20|157.96|155.16|157.71|154.91|157.96|155.16|157.71|154.91|0
1650520230000|2022-04-21 05:50:30|157.65|154.85|157.65|154.85|157.65|154.85|157.65|154.85|0
1650520240000|2022-04-21 05:50:40|157.71|154.91|157.71|154.91|157.71|154.91|157.71|154.91|0
1650520250000|2022-04-21 05:50:50|157.77|154.97|157.84|155.04|157.84|155.04|157.77|154.97|0
1650520260000|2022-04-21 05:51:00|157.77|154.97|157.77|154.97|157.77|154.97|157.71|154.91|0
1650520270000|2022-04-21 05:51:10|157.71|154.91|157.71|154.91|157.71|154.91|157.71|154.91|0
1650520280000|2022-04-21 05:51:20|157.77|154.97|157.71|154.91|157.77|154.97|157.71|154.91|0
1650520290000|2022-04-21 05:51:30|157.65|154.85|157.59|154.79|157.65|154.85|157.59|154.79|0
1650520300000|2022-04-21 05:51:40|157.65|154.85|157.65|154.85|157.65|154.85|157.65|154.85|0
1650520310000|2022-04-21 05:51:50|157.71|154.91|157.71|154.91|157.71|154.91|157.71|154.91|0
1650520320000|2022-04-21 05:52:00|157.65|154.85|157.77|154.97|157.77|154.97|157.65|154.85|0
1650520330000|2022-04-21 05:52:10|157.71|154.91|157.71|154.91|157.71|154.91|157.65|154.85|0
1650520340000|2022-04-21 05:52:20|157.74|154.94|157.71|154.91|157.74|154.94|157.71|154.91|0
1650520350000|2022-04-21 05:52:30|157.74|154.94|157.77|154.97|157.77|154.97|157.74|154.94|0
1650520360000|2022-04-21 05:52:40|157.84|155.04|157.9|155.1|157.9|155.1|157.84|155.04|0
1650520370000|2022-04-21 05:52:50|157.84|155.04|157.9|155.1|157.9|155.1|157.84|155.04|0
1650520380000|2022-04-21 05:53:00|157.84|155.04|157.9|155.1|157.9|155.1|157.84|155.04|0
1650520400000|2022-04-21 05:53:20|157.96|155.16|157.96|155.16|157.96|155.16|157.96|155.16|0
1650520410000|2022-04-21 05:53:30|158.03|155.23|158.09|155.29|158.09|155.29|158.03|155.23|0
1650520420000|2022-04-21 05:53:40|158.18|155.38|158.09|155.29|158.18|155.38|158.03|155.23|0
1650520430000|2022-04-21 05:53:50|158.03|155.23|158.09|155.29|158.15|155.35|158.03|155.23|0
1650520440000|2022-04-21 05:54:00|158.15|155.35|158.09|155.29|158.15|155.35|158.06|155.26|0
1650520450000|2022-04-21 05:54:10|158.12|155.32|158.12|155.32|158.12|155.32|158.12|155.32|0
1650520460000|2022-04-21 05:54:20|158.09|155.29|158.15|155.35|158.15|155.35|158.09|155.29|0
1650520470000|2022-04-21 05:54:30|158.28|155.48|158.15|155.35|158.28|155.48|158.15|155.35|0
1650520480000|2022-04-21 05:54:40|158.18|155.38|158.21|155.41|158.21|155.41|158.18|155.38|0
1650520490000|2022-04-21 05:54:50|158.25|155.45|158.21|155.41|158.25|155.45|158.21|155.41|0
1650520500000|2022-04-21 05:55:00|158.25|155.45|158.21|155.41|158.25|155.45|158.21|155.41|0
1650520510000|2022-04-21 05:55:10|158.18|155.38|158.21|155.41|158.21|155.41|158.18|155.38|0
1650520520000|2022-04-21 05:55:20|158.31|155.51|158.28|155.48|158.31|155.51|158.28|155.48|0
1650520530000|2022-04-21 05:55:30|158.21|155.41|158.21|155.41|158.21|155.41|158.15|155.35|0
1650520540000|2022-04-21 05:55:40|158.15|155.35|158.15|155.35|158.15|155.35|158.15|155.35|0
1650520550000|2022-04-21 05:55:50|158.21|155.41|158.15|155.35|158.21|155.41|158.15|155.35|0
1650520560000|2022-04-21 05:56:00|158.21|155.41|158.21|155.41|158.21|155.41|158.21|155.41|0
1650520580000|2022-04-21 05:56:20|158.28|155.48|158.28|155.48|158.28|155.48|158.28|155.48|0
1650520590000|2022-04-21 05:56:30|158.34|155.54|158.4|155.6|158.4|155.6|158.34|155.54|0
1650520600000|2022-04-21 05:56:40|158.34|155.54|158.34|155.54|158.37|155.57|158.34|155.54|0
1650520620000|2022-04-21 05:57:00|158.37|155.57|158.4|155.6|158.4|155.6|158.37|155.57|0
1650520630000|2022-04-21 05:57:10|158.37|155.57|158.4|155.6|158.4|155.6|158.37|155.57|0
1650520640000|2022-04-21 05:57:20|158.47|155.67|158.4|155.6|158.47|155.67|158.4|155.6|0
1650520650000|2022-04-21 05:57:30|158.47|155.67|158.47|155.67|158.47|155.67|158.47|155.67|0
1650520660000|2022-04-21 05:57:40|158.5|155.7|158.47|155.67|158.5|155.7|158.47|155.67|0
1650520670000|2022-04-21 05:57:50|158.53|155.73|158.56|155.76|158.56|155.76|158.53|155.73|0
1650520680000|2022-04-21 05:58:00|158.53|155.73|158.47|155.67|158.53|155.73|158.47|155.67|0
1650520690000|2022-04-21 05:58:10|158.4|155.6|158.47|155.67|158.47|155.67|158.4|155.6|0
1650520700000|2022-04-21 05:58:20|158.4|155.6|158.47|155.67|158.47|155.67|158.4|155.6|0
1650520710000|2022-04-21 05:58:30|158.53|155.73|158.53|155.73|158.53|155.73|158.53|155.73|0
1650520720000|2022-04-21 05:58:40|158.47|155.67|158.72|155.92|158.72|155.92|158.4|155.6|0
1650520730000|2022-04-21 05:58:50|158.59|155.79|158.72|155.92|158.72|155.92|158.59|155.79|0
1650520740000|2022-04-21 05:59:00|158.75|155.95|158.66|155.86|158.75|155.95|158.62|155.82|0
1650520750000|2022-04-21 05:59:10|158.59|155.79|158.4|155.6|158.59|155.79|158.4|155.6|0
1650520760000|2022-04-21 05:59:20|158.47|155.67|158.59|155.79|158.59|155.79|158.47|155.67|0
1650520770000|2022-04-21 05:59:30|158.53|155.73|158.59|155.79|158.65|155.85|158.53|155.73|0
1650520780000|2022-04-21 05:59:40|158.65|155.85|158.65|155.85|158.65|155.85|158.65|155.85|0
1650520790000|2022-04-21 05:59:50|158.72|155.92|158.59|155.79|158.72|155.92|158.53|155.73|0
1650520800000|2022-04-21 06:00:00|158.53|155.73|158.72|155.92|158.72|155.92|158.53|155.73|0
1650520810000|2022-04-21 06:00:10|158.78|155.98|158.72|155.92|158.78|155.98|158.72|155.92|0
1650520820000|2022-04-21 06:00:20|158.78|155.98|158.78|155.98|158.78|155.98|158.78|155.98|0
1650520830000|2022-04-21 06:00:30|158.84|156.04|159.16|156.36|159.16|156.36|158.84|156.04|0
1650520840000|2022-04-21 06:00:40|159.29|156.49|159.42|156.62|159.42|156.62|159.22|156.42|0
1650520850000|2022-04-21 06:00:50|159.35|156.55|159.35|156.55|159.35|156.55|159.35|156.55|0
1650520860000|2022-04-21 06:01:00|159.29|156.49|159.03|156.23|159.29|156.49|159.03|156.23|0
1650520870000|2022-04-21 06:01:10|158.97|156.17|158.84|156.04|158.97|156.17|158.84|156.04|0
1650520880000|2022-04-21 06:01:20|158.72|155.92|158.78|155.98|158.78|155.98|158.65|155.85|0
1650520890000|2022-04-21 06:01:30|158.84|156.04|158.91|156.11|158.91|156.11|158.84|156.04|0
1650520900000|2022-04-21 06:01:40|158.97|156.17|159.03|156.23|159.03|156.23|158.97|156.17|0
1650520910000|2022-04-21 06:01:50|158.97|156.17|159.03|156.23|159.03|156.23|158.97|156.17|0
1650520920000|2022-04-21 06:02:00|158.97|156.17|159.03|156.23|159.03|156.23|158.97|156.17|0
1650520930000|2022-04-21 06:02:10|159.1|156.3|159.07|156.27|159.16|156.36|159.07|156.27|0
1650520940000|2022-04-21 06:02:20|159.1|156.3|159.16|156.36|159.16|156.36|159.1|156.3|0
1650520950000|2022-04-21 06:02:30|159.22|156.42|159.22|156.42|159.26|156.46|159.22|156.42|0
1650520960000|2022-04-21 06:02:40|159.16|156.36|159.1|156.3|159.16|156.36|159.1|156.3|0
1650520970000|2022-04-21 06:02:50|159.03|156.23|159.07|156.27|159.07|156.27|159.03|156.23|0
1650520980000|2022-04-21 06:03:00|159|156.2|158.97|156.17|159|156.2|158.97|156.17|0
1650520990000|2022-04-21 06:03:10|159|156.2|159|156.2|159|156.2|159|156.2|0
1650521000000|2022-04-21 06:03:20|158.94|156.14|158.78|155.98|158.97|156.17|158.78|155.98|0
1650521010000|2022-04-21 06:03:30|158.75|155.95|158.84|156.04|158.84|156.04|158.75|155.95|0
1650521020000|2022-04-21 06:03:40|158.78|155.98|158.84|156.04|158.84|156.04|158.78|155.98|0
1650521030000|2022-04-21 06:03:50|158.88|156.08|158.91|156.11|158.91|156.11|158.88|156.08|0
1650521040000|2022-04-21 06:04:00|158.97|156.17|158.97|156.17|158.97|156.17|158.97|156.17|0
1650521050000|2022-04-21 06:04:10|158.94|156.14|159.03|156.23|159.03|156.23|158.91|156.11|0
1650521060000|2022-04-21 06:04:20|159.13|156.33|159.1|156.3|159.16|156.36|159.1|156.3|0
1650521090000|2022-04-21 06:04:50|159.16|156.36|159.13|156.33|159.16|156.36|159.13|156.33|0
1650521100000|2022-04-21 06:05:00|159.16|156.36|159.1|156.3|159.16|156.36|159.1|156.3|0
1650521110000|2022-04-21 06:05:10|159.13|156.33|159.03|156.23|159.13|156.33|159.03|156.23|0
1650521120000|2022-04-21 06:05:20|159.1|156.3|159.16|156.36|159.16|156.36|159.1|156.3|0
1650521130000|2022-04-21 06:05:30|159.1|156.3|159.1|156.3|159.1|156.3|159.1|156.3|0
1650521150000|2022-04-21 06:05:50|159.07|156.27|159.03|156.23|159.07|156.27|159.03|156.23|0
1650521160000|2022-04-21 06:06:00|159.1|156.3|159.1|156.3|159.1|156.3|159.1|156.3|0
1650521170000|2022-04-21 06:06:10|159.16|156.36|159.22|156.42|159.22|156.42|159.16|156.36|0
1650521180000|2022-04-21 06:06:20|159.29|156.49|159.22|156.42|159.29|156.49|159.22|156.42|0
1650521190000|2022-04-21 06:06:30|159.29|156.49|159.29|156.49|159.29|156.49|159.29|156.49|0
1650521200000|2022-04-21 06:06:40|159.22|156.42|159.26|156.46|159.29|156.49|159.22|156.42|0
1650521210000|2022-04-21 06:06:50|159.29|156.49|159.35|156.55|159.35|156.55|159.29|156.49|0
1650521220000|2022-04-21 06:07:00|159.29|156.49|159.26|156.46|159.29|156.49|159.22|156.42|0
1650521230000|2022-04-21 06:07:10|159.22|156.42|159.22|156.42|159.22|156.42|159.22|156.42|0
1650521240000|2022-04-21 06:07:20|159.06|156.26|159.06|156.26|159.06|156.26|159.06|156.26|0
1650521250000|2022-04-21 06:07:30|159.03|156.23|158.97|156.17|159.03|156.23|158.97|156.17|0
1650521270000|2022-04-21 06:07:50|159.06|156.26|159.09|156.29|159.09|156.29|159.06|156.26|0
1650521280000|2022-04-21 06:08:00|159.03|156.23|159.06|156.26|159.06|156.26|158.97|156.17|0
1650521290000|2022-04-21 06:08:10|159.03|156.23|159|156.2|159.03|156.23|159|156.2|0
1650521300000|2022-04-21 06:08:20|158.97|156.17|158.97|156.17|158.97|156.17|158.97|156.17|0
1650521310000|2022-04-21 06:08:30|159.03|156.23|158.97|156.17|159.03|156.23|158.97|156.17|0
1650521320000|2022-04-21 06:08:40|159.03|156.23|159.03|156.23|159.03|156.23|159.03|156.23|0
1650521330000|2022-04-21 06:08:50|159.09|156.29|159.09|156.29|159.09|156.29|159.09|156.29|0
1650521340000|2022-04-21 06:09:00|159.22|156.42|159.22|156.42|159.22|156.42|159.22|156.42|0
1650521350000|2022-04-21 06:09:10|159.16|156.36|159.16|156.36|159.16|156.36|159.16|156.36|0
1650521360000|2022-04-21 06:09:20|159.28|156.48|159.28|156.48|159.28|156.48|159.28|156.48|0
1650521370000|2022-04-21 06:09:30|159.32|156.52|159.32|156.52|159.32|156.52|159.32|156.52|0
1650521380000|2022-04-21 06:09:40|159.35|156.55|159.35|156.55|159.35|156.55|159.35|156.55|0
1650521400000|2022-04-21 06:10:00|159.28|156.48|159.28|156.48|159.28|156.48|159.28|156.48|0
1650521430000|2022-04-21 06:10:30|159.35|156.55|159.35|156.55|159.35|156.55|159.28|156.48|0
1650521440000|2022-04-21 06:10:40|159.47|156.67|159.44|156.64|159.47|156.67|159.41|156.61|0
1650521450000|2022-04-21 06:10:50|159.41|156.61|159.41|156.61|159.47|156.67|159.41|156.61|0
1650521460000|2022-04-21 06:11:00|159.47|156.67|159.47|156.67|159.47|156.67|159.41|156.61|0
1650521470000|2022-04-21 06:11:10|159.41|156.61|159.41|156.61|159.44|156.64|159.41|156.61|0
1650521480000|2022-04-21 06:11:20|159.38|156.58|159.38|156.58|159.38|156.58|159.38|156.58|0
1650521490000|2022-04-21 06:11:30|159.35|156.55|159.22|156.42|159.35|156.55|159.22|156.42|0
1650521500000|2022-04-21 06:11:40|159.16|156.36|159.13|156.33|159.19|156.39|159.13|156.33|0
1650521510000|2022-04-21 06:11:50|159.16|156.36|159.35|156.55|159.47|156.67|159.09|156.29|0
1650521520000|2022-04-21 06:12:00|159.28|156.48|159.19|156.39|159.28|156.48|159.19|156.39|0
1650521530000|2022-04-21 06:12:10|159.22|156.42|159.22|156.42|159.22|156.42|159.22|156.42|0
1650521540000|2022-04-21 06:12:20|159.28|156.48|159.35|156.55|159.35|156.55|159.28|156.48|0
1650521550000|2022-04-21 06:12:30|159.41|156.61|159.47|156.67|159.47|156.67|159.41|156.61|0
1650521560000|2022-04-21 06:12:40|159.41|156.61|159.41|156.61|159.41|156.61|159.38|156.58|0
1650521570000|2022-04-21 06:12:50|159.38|156.58|159.35|156.55|159.38|156.58|159.35|156.55|0
1650521580000|2022-04-21 06:13:00|159.54|156.74|159.54|156.74|159.6|156.8|159.54|156.74|0
1650521590000|2022-04-21 06:13:10|159.6|156.8|159.6|156.8|159.6|156.8|159.6|156.8|0
1650521600000|2022-04-21 06:13:20|159.79|156.99|159.86|157.06|159.86|157.06|159.73|156.93|0
1650521610000|2022-04-21 06:13:30|160.05|157.25|159.98|157.18|160.08|157.28|159.98|157.18|0
1650521620000|2022-04-21 06:13:40|159.86|157.06|159.73|156.93|159.86|157.06|159.73|156.93|0
1650521630000|2022-04-21 06:13:50|159.66|156.86|159.98|157.18|159.98|157.18|159.66|156.86|0
1650521640000|2022-04-21 06:14:00|160.02|157.22|159.89|157.09|160.02|157.22|159.89|157.09|0
1650521650000|2022-04-21 06:14:10|159.82|157.02|159.85|157.05|159.85|157.05|159.79|156.99|0
1650521660000|2022-04-21 06:14:20|159.92|157.12|159.92|157.12|159.92|157.12|159.92|157.12|0
1650521670000|2022-04-21 06:14:30|159.85|157.05|159.89|157.09|159.89|157.09|159.85|157.05|0
1650521680000|2022-04-21 06:14:40|159.85|157.05|159.85|157.05|159.85|157.05|159.85|157.05|0
1650521690000|2022-04-21 06:14:50|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1650521700000|2022-04-21 06:15:00|159.92|157.12|159.85|157.05|159.92|157.12|159.82|157.02|0
1650521710000|2022-04-21 06:15:10|159.95|157.15|159.92|157.12|159.95|157.15|159.92|157.12|0
1650521720000|2022-04-21 06:15:20|159.95|157.15|159.98|157.18|160.05|157.25|159.95|157.15|0
1650521730000|2022-04-21 06:15:30|160.05|157.25|160.24|157.44|160.24|157.44|160.05|157.25|0
1650521740000|2022-04-21 06:15:40|160.17|157.37|160.24|157.44|160.24|157.44|160.17|157.37|0
1650521750000|2022-04-21 06:15:50|160.27|157.47|160.24|157.44|160.27|157.47|160.24|157.44|0
1650521760000|2022-04-21 06:16:00|160.3|157.5|160.3|157.5|160.3|157.5|160.24|157.44|0
1650521770000|2022-04-21 06:16:10|160.24|157.44|160.17|157.37|160.24|157.44|160.17|157.37|0
1650521780000|2022-04-21 06:16:20|160.11|157.31|160.11|157.31|160.17|157.37|160.11|157.31|0
1650521790000|2022-04-21 06:16:30|160.05|157.25|160.05|157.25|160.05|157.25|160.05|157.25|0
1650521800000|2022-04-21 06:16:40|160.11|157.31|160.11|157.31|160.11|157.31|160.05|157.25|0
1650521810000|2022-04-21 06:16:50|160.04|157.24|160.24|157.44|160.24|157.44|160.04|157.24|0
1650521820000|2022-04-21 06:17:00|160.3|157.5|160.56|157.76|160.56|157.76|160.3|157.5|0
1650521830000|2022-04-21 06:17:10|160.49|157.69|160.43|157.63|160.49|157.69|160.43|157.63|0
1650521840000|2022-04-21 06:17:20|160.36|157.56|160.27|157.47|160.43|157.63|160.24|157.44|0
1650521850000|2022-04-21 06:17:30|160.24|157.44|160.3|157.5|160.3|157.5|160.24|157.44|0
1650521860000|2022-04-21 06:17:40|160.27|157.47|160.3|157.5|160.3|157.5|160.27|157.47|0
1650521870000|2022-04-21 06:17:50|160.33|157.53|160.36|157.56|160.36|157.56|160.33|157.53|0
1650521880000|2022-04-21 06:18:00|160.43|157.63|160.36|157.56|160.49|157.69|160.36|157.56|0
1650521890000|2022-04-21 06:18:10|160.3|157.5|160.3|157.5|160.3|157.5|160.3|157.5|0
1650521900000|2022-04-21 06:18:20|160.36|157.56|160.4|157.6|160.43|157.63|160.36|157.56|0
1650521910000|2022-04-21 06:18:30|160.36|157.56|160.33|157.53|160.36|157.56|160.33|157.53|0
1650521920000|2022-04-21 06:18:40|160.3|157.5|160.36|157.56|160.36|157.56|160.3|157.5|0
1650521930000|2022-04-21 06:18:50|160.3|157.5|160.24|157.44|160.3|157.5|160.24|157.44|0
1650521940000|2022-04-21 06:19:00|160.17|157.37|160.14|157.34|160.17|157.37|160.14|157.34|0
1650521950000|2022-04-21 06:19:10|160.11|157.31|160.11|157.31|160.14|157.34|160.11|157.31|0
1650521960000|2022-04-21 06:19:20|160.04|157.24|160.04|157.24|160.04|157.24|160.04|157.24|0
1650521970000|2022-04-21 06:19:30|159.98|157.18|159.98|157.18|159.98|157.18|159.98|157.18|0
1650521980000|2022-04-21 06:19:40|159.95|157.15|159.98|157.18|159.98|157.18|159.95|157.15|0
1650521990000|2022-04-21 06:19:50|160.04|157.24|159.98|157.18|160.04|157.24|159.98|157.18|0
1650522000000|2022-04-21 06:20:00|160.11|157.31|160.11|157.31|160.11|157.31|160.11|157.31|0
1650522010000|2022-04-21 06:20:10|160.04|157.24|159.92|157.12|160.04|157.24|159.92|157.12|0
1650522020000|2022-04-21 06:20:20|159.85|157.05|159.72|156.92|159.85|157.05|159.72|156.92|0
1650522030000|2022-04-21 06:20:30|159.79|156.99|159.66|156.86|159.79|156.99|159.66|156.86|0
1650522040000|2022-04-21 06:20:40|159.72|156.92|159.69|156.89|159.72|156.92|159.66|156.86|0
1650522050000|2022-04-21 06:20:50|159.66|156.86|159.53|156.73|159.66|156.86|159.53|156.73|0
1650522060000|2022-04-21 06:21:00|159.6|156.8|159.6|156.8|159.6|156.8|159.53|156.73|0
1650522070000|2022-04-21 06:21:10|159.66|156.86|159.66|156.86|159.66|156.86|159.6|156.8|0
1650522080000|2022-04-21 06:21:20|159.6|156.8|159.66|156.86|159.66|156.86|159.6|156.8|0
1650522090000|2022-04-21 06:21:30|159.69|156.89|159.6|156.8|159.69|156.89|159.6|156.8|0
1650522100000|2022-04-21 06:21:40|159.53|156.73|159.6|156.8|159.63|156.83|159.53|156.73|0
1650522110000|2022-04-21 06:21:50|159.66|156.86|159.6|156.8|159.66|156.86|159.6|156.8|0
1650522120000|2022-04-21 06:22:00|159.53|156.73|159.53|156.73|159.53|156.73|159.53|156.73|0
1650522130000|2022-04-21 06:22:10|159.6|156.8|159.6|156.8|159.66|156.86|159.6|156.8|0
1650522150000|2022-04-21 06:22:30|159.66|156.86|159.63|156.83|159.66|156.86|159.63|156.83|0
1650522160000|2022-04-21 06:22:40|159.66|156.86|159.6|156.8|159.66|156.86|159.6|156.8|0
1650522170000|2022-04-21 06:22:50|159.66|156.86|159.66|156.86|159.66|156.86|159.66|156.86|0
1650522180000|2022-04-21 06:23:00|159.63|156.83|159.6|156.8|159.66|156.86|159.6|156.8|0
1650522190000|2022-04-21 06:23:10|159.57|156.77|159.47|156.67|159.57|156.77|159.47|156.67|0
1650522200000|2022-04-21 06:23:20|159.5|156.7|159.53|156.73|159.53|156.73|159.47|156.67|0
1650522210000|2022-04-21 06:23:30|159.5|156.7|159.53|156.73|159.53|156.73|159.5|156.7|0
1650522220000|2022-04-21 06:23:40|159.6|156.8|159.6|156.8|159.66|156.86|159.6|156.8|0
1650522230000|2022-04-21 06:23:50|159.63|156.83|159.63|156.83|159.63|156.83|159.63|156.83|0
1650522240000|2022-04-21 06:24:00|159.66|156.86|159.79|156.99|159.79|156.99|159.66|156.86|0
1650522250000|2022-04-21 06:24:10|159.72|156.92|159.66|156.86|159.72|156.92|159.66|156.86|0
1650522260000|2022-04-21 06:24:20|159.72|156.92|159.72|156.92|159.72|156.92|159.72|156.92|0
1650522270000|2022-04-21 06:24:30|159.79|156.99|159.72|156.92|159.79|156.99|159.72|156.92|0
1650522280000|2022-04-21 06:24:40|159.66|156.86|159.66|156.86|159.72|156.92|159.66|156.86|0
1650522300000|2022-04-21 06:25:00|159.72|156.92|159.85|157.05|159.85|157.05|159.72|156.92|0
1650522310000|2022-04-21 06:25:10|159.79|156.99|159.72|156.92|159.79|156.99|159.72|156.92|0
1650522320000|2022-04-21 06:25:20|159.79|156.99|159.79|156.99|159.79|156.99|159.79|156.99|0
1650522330000|2022-04-21 06:25:30|159.72|156.92|159.72|156.92|159.72|156.92|159.72|156.92|0
1650522340000|2022-04-21 06:25:40|159.76|156.96|159.76|156.96|159.76|156.96|159.76|156.96|0
1650522350000|2022-04-21 06:25:50|159.79|156.99|159.79|156.99|159.79|156.99|159.76|156.96|0
1650522360000|2022-04-21 06:26:00|159.85|157.05|159.85|157.05|159.91|157.11|159.85|157.05|0
1650522370000|2022-04-21 06:26:10|159.79|156.99|159.79|156.99|159.82|157.02|159.79|156.99|0
1650522380000|2022-04-21 06:26:20|159.85|157.05|159.82|157.02|159.85|157.05|159.79|156.99|0
1650522390000|2022-04-21 06:26:30|159.85|157.05|159.82|157.02|159.85|157.05|159.82|157.02|0
1650522400000|2022-04-21 06:26:40|159.85|157.05|159.85|157.05|159.91|157.11|159.85|157.05|0
1650522410000|2022-04-21 06:26:50|159.91|157.11|159.91|157.11|159.91|157.11|159.91|157.11|0
1650522440000|2022-04-21 06:27:20|159.98|157.18|159.85|157.05|159.98|157.18|159.85|157.05|0
1650522460000|2022-04-21 06:27:40|159.79|156.99|159.72|156.92|159.79|156.99|159.72|156.92|0
1650522470000|2022-04-21 06:27:50|159.66|156.86|159.66|156.86|159.66|156.86|159.66|156.86|0
1650522480000|2022-04-21 06:28:00|159.53|156.73|159.53|156.73|159.59|156.79|159.53|156.73|0
1650522490000|2022-04-21 06:28:10|159.59|156.79|159.59|156.79|159.59|156.79|159.59|156.79|0
1650522500000|2022-04-21 06:28:20|159.66|156.86|159.66|156.86|159.66|156.86|159.66|156.86|0
1650522510000|2022-04-21 06:28:30|159.69|156.89|159.66|156.86|159.69|156.89|159.66|156.86|0
1650522530000|2022-04-21 06:28:50|159.69|156.89|159.69|156.89|159.69|156.89|159.69|156.89|0
1650522540000|2022-04-21 06:29:00|159.66|156.86|159.47|156.67|159.66|156.86|159.47|156.67|0
1650522550000|2022-04-21 06:29:10|159.4|156.6|159.47|156.67|159.47|156.67|159.4|156.6|0
1650522560000|2022-04-21 06:29:20|159.4|156.6|159.4|156.6|159.4|156.6|159.4|156.6|0
1650522570000|2022-04-21 06:29:30|159.34|156.54|159.4|156.6|159.4|156.6|159.34|156.54|0
1650522580000|2022-04-21 06:29:40|159.34|156.54|159.53|156.73|159.53|156.73|159.34|156.54|0
1650522600000|2022-04-21 06:30:00|159.5|156.7|159.5|156.7|159.53|156.73|159.5|156.7|0
1650522610000|2022-04-21 06:30:10|159.53|156.73|159.47|156.67|159.53|156.73|159.47|156.67|0
1650522620000|2022-04-21 06:30:20|159.5|156.7|159.4|156.6|159.5|156.7|159.4|156.6|0
1650522630000|2022-04-21 06:30:30|159.34|156.54|159.28|156.48|159.4|156.6|159.28|156.48|0
1650522640000|2022-04-21 06:30:40|159.34|156.54|159.4|156.6|159.4|156.6|159.34|156.54|0
1650522650000|2022-04-21 06:30:50|159.47|156.67|159.44|156.64|159.53|156.73|159.44|156.64|0
1650522660000|2022-04-21 06:31:00|159.47|156.67|159.66|156.86|159.66|156.86|159.47|156.67|0
1650522670000|2022-04-21 06:31:10|159.78|156.98|159.72|156.92|159.78|156.98|159.72|156.92|0
1650522680000|2022-04-21 06:31:20|159.85|157.05|159.91|157.11|159.91|157.11|159.85|157.05|0
1650522690000|2022-04-21 06:31:30|159.94|157.14|159.85|157.05|159.94|157.14|159.85|157.05|0
1650522700000|2022-04-21 06:31:40|159.91|157.11|159.85|157.05|159.91|157.11|159.85|157.05|0
1650522710000|2022-04-21 06:31:50|159.72|156.92|159.72|156.92|159.72|156.92|159.66|156.86|0
1650522720000|2022-04-21 06:32:00|159.78|156.98|159.78|156.98|159.78|156.98|159.72|156.92|0
1650522730000|2022-04-21 06:32:10|159.85|157.05|159.85|157.05|159.91|157.11|159.85|157.05|0
1650522740000|2022-04-21 06:32:20|159.75|156.95|159.85|157.05|159.85|157.05|159.75|156.95|0
1650522750000|2022-04-21 06:32:30|159.88|157.08|159.82|157.02|159.88|157.08|159.78|156.98|0
1650522760000|2022-04-21 06:32:40|159.85|157.05|159.85|157.05|159.85|157.05|159.85|157.05|0
1650522770000|2022-04-21 06:32:50|159.91|157.11|159.88|157.08|159.91|157.11|159.88|157.08|0
1650522780000|2022-04-21 06:33:00|159.66|156.86|159.78|156.98|159.78|156.98|159.66|156.86|0
1650522790000|2022-04-21 06:33:10|159.72|156.92|159.66|156.86|159.72|156.92|159.59|156.79|0
1650522800000|2022-04-21 06:33:20|159.69|156.89|159.85|157.05|159.85|157.05|159.69|156.89|0
1650522810000|2022-04-21 06:33:30|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1650522820000|2022-04-21 06:33:40|159.85|157.05|159.85|157.05|159.91|157.11|159.85|157.05|0
1650522830000|2022-04-21 06:33:50|159.91|157.11|159.94|157.14|159.94|157.14|159.85|157.05|0
1650522840000|2022-04-21 06:34:00|159.97|157.17|159.97|157.17|160.01|157.21|159.97|157.17|0
1650522850000|2022-04-21 06:34:10|160.01|157.21|160.01|157.21|160.01|157.21|159.97|157.17|0
1650522860000|2022-04-21 06:34:20|159.97|157.17|160.04|157.24|160.04|157.24|159.97|157.17|0
1650522870000|2022-04-21 06:34:30|159.97|157.17|159.97|157.17|159.97|157.17|159.91|157.11|0
1650522880000|2022-04-21 06:34:40|159.94|157.14|159.97|157.17|159.97|157.17|159.94|157.14|0
1650522890000|2022-04-21 06:34:50|160.04|157.24|159.97|157.17|160.04|157.24|159.97|157.17|0
1650522900000|2022-04-21 06:35:00|160.01|157.21|160.04|157.24|160.04|157.24|160.01|157.21|0
1650522910000|2022-04-21 06:35:10|159.97|157.17|160.04|157.24|160.04|157.24|159.97|157.17|0
1650522920000|2022-04-21 06:35:20|159.97|157.17|159.97|157.17|159.97|157.17|159.97|157.17|0
1650522930000|2022-04-21 06:35:30|160.01|157.21|160.04|157.24|160.04|157.24|160.01|157.21|0
1650522940000|2022-04-21 06:35:40|159.97|157.17|159.97|157.17|159.97|157.17|159.97|157.17|0
1650522950000|2022-04-21 06:35:50|160.04|157.24|159.97|157.17|160.04|157.24|159.97|157.17|0
1650522960000|2022-04-21 06:36:00|159.91|157.11|159.94|157.14|159.94|157.14|159.91|157.11|0
1650522970000|2022-04-21 06:36:10|159.91|157.11|159.88|157.08|159.91|157.11|159.85|157.05|0
1650522980000|2022-04-21 06:36:20|159.85|157.05|159.78|156.98|159.85|157.05|159.78|156.98|0
1650522990000|2022-04-21 06:36:30|159.85|157.05|159.85|157.05|159.85|157.05|159.85|157.05|0
1650523000000|2022-04-21 06:36:40|159.81|157.01|159.85|157.05|159.85|157.05|159.78|156.98|0
1650523010000|2022-04-21 06:36:50|159.78|156.98|159.85|157.05|159.85|157.05|159.78|156.98|0
1650523020000|2022-04-21 06:37:00|159.78|156.98|159.91|157.11|159.91|157.11|159.78|156.98|0
1650523030000|2022-04-21 06:37:10|159.84|157.04|159.78|156.98|159.84|157.04|159.78|156.98|0
1650523040000|2022-04-21 06:37:20|159.72|156.92|159.72|156.92|159.72|156.92|159.72|156.92|0
1650523050000|2022-04-21 06:37:30|159.78|156.98|159.78|156.98|159.78|156.98|159.78|156.98|0
1650523060000|2022-04-21 06:37:40|159.84|157.04|159.78|156.98|159.84|157.04|159.78|156.98|0
1650523070000|2022-04-21 06:37:50|159.81|157.01|159.75|156.95|159.81|157.01|159.75|156.95|0
1650523080000|2022-04-21 06:38:00|159.78|156.98|159.65|156.85|159.78|156.98|159.59|156.79|0
1650523090000|2022-04-21 06:38:10|159.78|156.98|159.91|157.11|159.97|157.17|159.75|156.95|0
1650523100000|2022-04-21 06:38:20|159.84|157.04|159.72|156.92|159.84|157.04|159.72|156.92|0
1650523110000|2022-04-21 06:38:30|159.81|157.01|159.78|156.98|159.81|157.01|159.78|156.98|0
1650523120000|2022-04-21 06:38:40|159.91|157.11|159.91|157.11|159.91|157.11|159.84|157.04|0
1650523130000|2022-04-21 06:38:50|159.88|157.08|159.91|157.11|159.91|157.11|159.88|157.08|0
1650523140000|2022-04-21 06:39:00|159.88|157.08|159.91|157.11|159.91|157.11|159.88|157.08|0
1650523150000|2022-04-21 06:39:10|159.88|157.08|160.04|157.24|160.04|157.24|159.88|157.08|0
1650523160000|2022-04-21 06:39:20|160.1|157.3|160.1|157.3|160.16|157.36|160.1|157.3|0
1650523170000|2022-04-21 06:39:30|159.91|157.11|160|157.2|160.04|157.24|159.91|157.11|0
1650523180000|2022-04-21 06:39:40|160.04|157.24|160.04|157.24|160.04|157.24|160.04|157.24|0
1650523190000|2022-04-21 06:39:50|159.91|157.11|159.88|157.08|159.94|157.14|159.88|157.08|0
1650523200000|2022-04-21 06:40:00|159.84|157.04|159.88|157.08|159.88|157.08|159.84|157.04|0
1650523210000|2022-04-21 06:40:10|159.84|157.04|159.84|157.04|159.84|157.04|159.78|156.98|0
1650523220000|2022-04-21 06:40:20|159.88|157.08|159.84|157.04|159.88|157.08|159.84|157.04|0
1650523230000|2022-04-21 06:40:30|159.72|156.92|159.78|156.98|159.78|156.98|159.72|156.92|0
1650523250000|2022-04-21 06:40:50|159.72|156.92|159.69|156.89|159.72|156.92|159.69|156.89|0
1650523260000|2022-04-21 06:41:00|159.72|156.92|159.78|156.98|159.78|156.98|159.69|156.89|0
1650523270000|2022-04-21 06:41:10|159.72|156.92|159.75|156.95|159.75|156.95|159.72|156.92|0
1650523280000|2022-04-21 06:41:20|159.72|156.92|159.72|156.92|159.75|156.95|159.72|156.92|0
1650523290000|2022-04-21 06:41:30|159.78|156.98|159.81|157.01|159.81|157.01|159.78|156.98|0
1650523300000|2022-04-21 06:41:40|159.72|156.92|159.78|156.98|159.78|156.98|159.72|156.92|0
1650523310000|2022-04-21 06:41:50|159.75|156.95|159.78|156.98|159.78|156.98|159.72|156.92|0
1650523320000|2022-04-21 06:42:00|159.72|156.92|159.59|156.79|159.72|156.92|159.59|156.79|0
1650523330000|2022-04-21 06:42:10|159.56|156.76|159.59|156.79|159.59|156.79|159.52|156.72|0
1650523340000|2022-04-21 06:42:20|159.52|156.72|159.56|156.76|159.56|156.76|159.52|156.72|0
1650523350000|2022-04-21 06:42:30|159.52|156.72|159.56|156.76|159.56|156.76|159.52|156.72|0
1650523360000|2022-04-21 06:42:40|159.65|156.85|159.65|156.85|159.68|156.88|159.65|156.85|0
1650523380000|2022-04-21 06:43:00|159.72|156.92|159.72|156.92|159.72|156.92|159.72|156.92|0
1650523390000|2022-04-21 06:43:10|159.68|156.88|159.65|156.85|159.68|156.88|159.65|156.85|0
1650523400000|2022-04-21 06:43:20|159.71|156.91|159.71|156.91|159.71|156.91|159.71|156.91|0
1650523410000|2022-04-21 06:43:30|159.65|156.85|159.56|156.76|159.65|156.85|159.56|156.76|0
1650523420000|2022-04-21 06:43:40|159.52|156.72|159.46|156.66|159.52|156.72|159.46|156.66|0
1650523430000|2022-04-21 06:43:50|159.49|156.69|159.4|156.6|159.49|156.69|159.4|156.6|0
1650523440000|2022-04-21 06:44:00|159.46|156.66|159.49|156.69|159.49|156.69|159.46|156.66|0
1650523450000|2022-04-21 06:44:10|159.52|156.72|159.52|156.72|159.52|156.72|159.52|156.72|0
1650523460000|2022-04-21 06:44:20|159.46|156.66|159.46|156.66|159.52|156.72|159.46|156.66|0
1650523470000|2022-04-21 06:44:30|159.4|156.6|159.43|156.63|159.46|156.66|159.4|156.6|0
1650523480000|2022-04-21 06:44:40|159.4|156.6|159.4|156.6|159.4|156.6|159.4|156.6|0
1650523490000|2022-04-21 06:44:50|159.46|156.66|159.65|156.85|159.65|156.85|159.46|156.66|0
1650523500000|2022-04-21 06:45:00|159.71|156.91|159.78|156.98|159.78|156.98|159.65|156.85|0
1650523510000|2022-04-21 06:45:10|159.71|156.91|159.71|156.91|159.71|156.91|159.71|156.91|0
1650523520000|2022-04-21 06:45:20|159.68|156.88|159.68|156.88|159.68|156.88|159.68|156.88|0
1650523530000|2022-04-21 06:45:30|159.65|156.85|159.65|156.85|159.71|156.91|159.65|156.85|0
1650523540000|2022-04-21 06:45:40|159.62|156.82|159.62|156.82|159.62|156.82|159.62|156.82|0
1650523550000|2022-04-21 06:45:50|159.59|156.79|159.52|156.72|159.59|156.79|159.52|156.72|0
1650523560000|2022-04-21 06:46:00|159.59|156.79|159.52|156.72|159.59|156.79|159.52|156.72|0
1650523570000|2022-04-21 06:46:10|159.4|156.6|159.33|156.53|159.4|156.6|159.33|156.53|0
1650523580000|2022-04-21 06:46:20|159.3|156.5|159.33|156.53|159.33|156.53|159.3|156.5|0
1650523590000|2022-04-21 06:46:30|159.27|156.47|159.27|156.47|159.33|156.53|159.27|156.47|0
1650523600000|2022-04-21 06:46:40|159.24|156.44|159.14|156.34|159.24|156.44|159.14|156.34|0
1650523610000|2022-04-21 06:46:50|159.17|156.37|159.2|156.4|159.2|156.4|159.14|156.34|0
1650523620000|2022-04-21 06:47:00|159.27|156.47|159.27|156.47|159.33|156.53|159.27|156.47|0
1650523630000|2022-04-21 06:47:10|159.3|156.5|159.4|156.6|159.4|156.6|159.27|156.47|0
1650523640000|2022-04-21 06:47:20|159.46|156.66|159.4|156.6|159.46|156.66|159.4|156.6|0
1650523650000|2022-04-21 06:47:30|159.43|156.63|159.46|156.66|159.46|156.66|159.43|156.63|0
1650523660000|2022-04-21 06:47:40|159.52|156.72|159.52|156.72|159.52|156.72|159.46|156.66|0
1650523670000|2022-04-21 06:47:50|159.46|156.66|159.4|156.6|159.46|156.66|159.4|156.6|0
1650523680000|2022-04-21 06:48:00|159.39|156.59|159.39|156.59|159.39|156.59|159.39|156.59|0
1650523690000|2022-04-21 06:48:10|159.46|156.66|159.39|156.59|159.46|156.66|159.39|156.59|0
1650523710000|2022-04-21 06:48:30|159.49|156.69|159.39|156.59|159.49|156.69|159.39|156.59|0
1650523720000|2022-04-21 06:48:40|159.46|156.66|159.39|156.59|159.46|156.66|159.39|156.59|0
1650523730000|2022-04-21 06:48:50|159.46|156.66|159.46|156.66|159.46|156.66|159.46|156.66|0
1650523740000|2022-04-21 06:49:00|159.52|156.72|159.49|156.69|159.52|156.72|159.49|156.69|0
1650523750000|2022-04-21 06:49:10|159.52|156.72|159.59|156.79|159.59|156.79|159.52|156.72|0
1650523770000|2022-04-21 06:49:30|159.65|156.85|159.62|156.82|159.65|156.85|159.59|156.79|0
1650523780000|2022-04-21 06:49:40|159.58|156.78|159.52|156.72|159.58|156.78|159.52|156.72|0
1650523790000|2022-04-21 06:49:50|159.43|156.63|159.43|156.63|159.43|156.63|159.43|156.63|0
1650523800000|2022-04-21 06:50:00|159.46|156.66|159.46|156.66|159.49|156.69|159.46|156.66|0
1650523810000|2022-04-21 06:50:10|159.49|156.69|159.49|156.69|159.49|156.69|159.49|156.69|0
1650523820000|2022-04-21 06:50:20|159.46|156.66|159.49|156.69|159.49|156.69|159.39|156.59|0
1650523830000|2022-04-21 06:50:30|159.52|156.72|159.52|156.72|159.52|156.72|159.52|156.72|0
1650523840000|2022-04-21 06:50:40|159.58|156.78|159.58|156.78|159.58|156.78|159.58|156.78|0
1650523850000|2022-04-21 06:50:50|159.65|156.85|159.65|156.85|159.65|156.85|159.65|156.85|0
1650523860000|2022-04-21 06:51:00|159.58|156.78|159.58|156.78|159.58|156.78|159.58|156.78|0
1650523870000|2022-04-21 06:51:10|159.71|156.91|159.78|156.98|159.78|156.98|159.71|156.91|0
1650523880000|2022-04-21 06:51:20|159.71|156.91|159.71|156.91|159.71|156.91|159.68|156.88|0
1650523890000|2022-04-21 06:51:30|159.68|156.88|159.71|156.91|159.71|156.91|159.68|156.88|0
1650523900000|2022-04-21 06:51:40|159.68|156.88|159.65|156.85|159.71|156.91|159.65|156.85|0
1650523910000|2022-04-21 06:51:50|159.58|156.78|159.55|156.75|159.58|156.78|159.55|156.75|0
1650523920000|2022-04-21 06:52:00|159.52|156.72|159.58|156.78|159.58|156.78|159.52|156.72|0
1650523930000|2022-04-21 06:52:10|159.65|156.85|159.46|156.66|159.65|156.85|159.46|156.66|0
1650523940000|2022-04-21 06:52:20|159.39|156.59|159.49|156.69|159.49|156.69|159.39|156.59|0
1650523950000|2022-04-21 06:52:30|159.52|156.72|159.52|156.72|159.55|156.75|159.52|156.72|0
1650523960000|2022-04-21 06:52:40|159.65|156.85|159.65|156.85|159.65|156.85|159.65|156.85|0
1650523970000|2022-04-21 06:52:50|159.71|156.91|159.65|156.85|159.71|156.91|159.65|156.85|0
1650523980000|2022-04-21 06:53:00|159.71|156.91|159.62|156.82|159.71|156.91|159.62|156.82|0
1650523990000|2022-04-21 06:53:10|159.58|156.78|159.68|156.88|159.68|156.88|159.58|156.78|0
1650524000000|2022-04-21 06:53:20|159.65|156.85|159.65|156.85|159.65|156.85|159.58|156.78|0
1650524010000|2022-04-21 06:53:30|159.62|156.82|159.55|156.75|159.65|156.85|159.55|156.75|0
1650524020000|2022-04-21 06:53:40|159.58|156.78|159.58|156.78|159.58|156.78|159.58|156.78|0
1650524030000|2022-04-21 06:53:50|159.55|156.75|159.55|156.75|159.58|156.78|159.55|156.75|0
1650524040000|2022-04-21 06:54:00|159.52|156.72|159.46|156.66|159.52|156.72|159.46|156.66|0
1650524050000|2022-04-21 06:54:10|159.39|156.59|159.52|156.72|159.52|156.72|159.39|156.59|0
1650524060000|2022-04-21 06:54:20|159.49|156.69|159.49|156.69|159.49|156.69|159.49|156.69|0
1650524070000|2022-04-21 06:54:30|159.52|156.72|159.55|156.75|159.55|156.75|159.52|156.72|0
1650524080000|2022-04-21 06:54:40|159.39|156.59|159.39|156.59|159.46|156.66|159.39|156.59|0
1650524090000|2022-04-21 06:54:50|159.33|156.53|159.14|156.34|159.33|156.53|159.14|156.34|0
1650524100000|2022-04-21 06:55:00|159.04|156.24|159.11|156.31|159.11|156.31|159.04|156.24|0
1650524110000|2022-04-21 06:55:10|159.07|156.27|159.14|156.34|159.14|156.34|159.07|156.27|0
1650524120000|2022-04-21 06:55:20|159.11|156.31|159.14|156.34|159.14|156.34|159.11|156.31|0
1650524130000|2022-04-21 06:55:30|159.17|156.37|159.14|156.34|159.17|156.37|159.14|156.34|0
1650524140000|2022-04-21 06:55:40|159.2|156.4|159.17|156.37|159.2|156.4|159.17|156.37|0
1650524150000|2022-04-21 06:55:50|159.14|156.34|159.14|156.34|159.17|156.37|159.14|156.34|0
1650524160000|2022-04-21 06:56:00|159.11|156.31|159.07|156.27|159.11|156.31|159.07|156.27|0
1650524170000|2022-04-21 06:56:10|158.88|156.08|158.88|156.08|158.88|156.08|158.88|156.08|0
1650524180000|2022-04-21 06:56:20|158.82|156.02|158.76|155.96|158.82|156.02|158.76|155.96|0
1650524190000|2022-04-21 06:56:30|158.73|155.93|158.73|155.93|158.73|155.93|158.73|155.93|0
1650524200000|2022-04-21 06:56:40|158.69|155.89|158.69|155.89|158.69|155.89|158.69|155.89|0
1650524210000|2022-04-21 06:56:50|158.76|155.96|158.69|155.89|158.76|155.96|158.69|155.89|0
1650524220000|2022-04-21 06:57:00|158.57|155.77|158.54|155.74|158.57|155.77|158.5|155.7|0
1650524230000|2022-04-21 06:57:10|158.57|155.77|158.63|155.83|158.63|155.83|158.57|155.77|0
1650524240000|2022-04-21 06:57:20|158.6|155.8|158.57|155.77|158.6|155.8|158.57|155.77|0
1650524250000|2022-04-21 06:57:30|158.63|155.83|158.76|155.96|158.76|155.96|158.63|155.83|0
1650524260000|2022-04-21 06:57:40|158.82|156.02|158.82|156.02|158.82|156.02|158.76|155.96|0
1650524270000|2022-04-21 06:57:50|158.88|156.08|158.95|156.15|158.95|156.15|158.88|156.08|0
1650524280000|2022-04-21 06:58:00|158.88|156.08|158.95|156.15|158.95|156.15|158.88|156.08|0
1650524290000|2022-04-21 06:58:10|159.01|156.21|159.01|156.21|159.01|156.21|158.98|156.18|0
1650524300000|2022-04-21 06:58:20|158.95|156.15|158.95|156.15|158.95|156.15|158.95|156.15|0
1650524310000|2022-04-21 06:58:30|159.01|156.21|159.01|156.21|159.01|156.21|159.01|156.21|0
1650524320000|2022-04-21 06:58:40|158.92|156.12|158.92|156.12|158.92|156.12|158.92|156.12|0
1650524330000|2022-04-21 06:58:50|158.88|156.08|158.82|156.02|158.88|156.08|158.76|155.96|0
1650524340000|2022-04-21 06:59:00|158.76|155.96|158.82|156.02|158.82|156.02|158.76|155.96|0
1650524350000|2022-04-21 06:59:10|158.88|156.08|158.95|156.15|158.95|156.15|158.88|156.08|0
1650524360000|2022-04-21 06:59:20|159.07|156.27|158.92|156.12|159.07|156.27|158.88|156.08|0
1650524370000|2022-04-21 06:59:30|158.95|156.15|158.82|156.02|158.95|156.15|158.82|156.02|0
1650524380000|2022-04-21 06:59:40|158.88|156.08|158.82|156.02|158.88|156.08|158.82|156.02|0
1650524390000|2022-04-21 06:59:50|158.88|156.08|158.88|156.08|158.88|156.08|158.88|156.08|0
1650524400000|2022-04-21 07:00:00|158.63|155.83|158.88|156.08|158.88|156.08|158.63|155.83|0
1650524410000|2022-04-21 07:00:10|159.07|156.27|159.2|156.4|159.2|156.4|159.07|156.27|0
1650524420000|2022-04-21 07:00:20|159.26|156.46|159.52|156.72|159.52|156.72|159.26|156.46|0
1650524430000|2022-04-21 07:00:30|159.39|156.59|159.52|156.72|159.52|156.72|159.39|156.59|0
1650524440000|2022-04-21 07:00:40|159.45|156.65|159.9|157.1|159.9|157.1|159.45|156.65|0
1650524450000|2022-04-21 07:00:50|159.74|156.94|159.52|156.72|159.74|156.94|159.52|156.72|0
1650524460000|2022-04-21 07:01:00|159.58|156.78|159.61|156.81|159.64|156.84|159.58|156.78|0
1650524470000|2022-04-21 07:01:10|159.77|156.97|159.64|156.84|159.77|156.97|159.64|156.84|0
1650524480000|2022-04-21 07:01:20|159.58|156.78|159.45|156.65|159.58|156.78|159.45|156.65|0
1650524490000|2022-04-21 07:01:30|159.52|156.72|159.83|157.03|159.83|157.03|159.52|156.72|0
1650524500000|2022-04-21 07:01:40|159.8|157|159.77|156.97|159.8|157|159.71|156.91|0
1650524510000|2022-04-21 07:01:50|159.71|156.91|159.71|156.91|159.77|156.97|159.71|156.91|0
1650524520000|2022-04-21 07:02:00|159.83|157.03|159.83|157.03|159.9|157.1|159.8|157|0
1650524530000|2022-04-21 07:02:10|159.71|156.91|159.58|156.78|159.71|156.91|159.58|156.78|0
1650524540000|2022-04-21 07:02:20|159.64|156.84|159.71|156.91|159.77|156.97|159.64|156.84|0
1650524550000|2022-04-21 07:02:30|159.68|156.88|159.71|156.91|159.71|156.91|159.64|156.84|0
1650524560000|2022-04-21 07:02:40|159.64|156.84|159.58|156.78|159.71|156.91|159.58|156.78|0
1650524570000|2022-04-21 07:02:50|159.61|156.81|159.39|156.59|159.61|156.81|159.39|156.59|0
1650524580000|2022-04-21 07:03:00|159.32|156.52|158.94|156.14|159.32|156.52|158.94|156.14|0
1650524590000|2022-04-21 07:03:10|159.01|156.21|159.04|156.24|159.04|156.24|158.94|156.14|0
1650524600000|2022-04-21 07:03:20|159.07|156.27|159.36|156.56|159.36|156.56|159.07|156.27|0
1650524610000|2022-04-21 07:03:30|159.42|156.62|159.32|156.52|159.48|156.68|159.32|156.52|0
1650524620000|2022-04-21 07:03:40|159.29|156.49|159.26|156.46|159.29|156.49|159.26|156.46|0
1650524630000|2022-04-21 07:03:50|159.29|156.49|159.32|156.52|159.39|156.59|159.29|156.49|0
1650524640000|2022-04-21 07:04:00|159.29|156.49|159.39|156.59|159.39|156.59|159.29|156.49|0
1650524650000|2022-04-21 07:04:10|159.32|156.52|159.32|156.52|159.39|156.59|159.32|156.52|0
1650524660000|2022-04-21 07:04:20|159.26|156.46|159.32|156.52|159.32|156.52|159.23|156.43|0
1650524670000|2022-04-21 07:04:30|159.26|156.46|159.29|156.49|159.29|156.49|159.26|156.46|0
1650524680000|2022-04-21 07:04:40|159.26|156.46|159.29|156.49|159.29|156.49|159.26|156.46|0
1650524690000|2022-04-21 07:04:50|159.32|156.52|159.45|156.65|159.45|156.65|159.32|156.52|0
1650524700000|2022-04-21 07:05:00|159.31|156.91|159.51|157.11|159.51|157.11|159.31|156.91|0
1650524710000|2022-04-21 07:05:10|159.48|157.08|159.47|157.07|159.48|157.08|159.35|156.95|0
1650524720000|2022-04-21 07:05:20|159.44|157.04|159.38|156.98|159.44|157.04|159.38|156.98|0
1650524730000|2022-04-21 07:05:30|159.41|157.01|159.51|157.11|159.51|157.11|159.41|157.01|0
1650524740000|2022-04-21 07:05:40|159.54|157.14|159.57|157.17|159.57|157.17|159.54|157.14|0
1650524750000|2022-04-21 07:05:50|159.63|157.23|159.54|157.14|159.63|157.23|159.54|157.14|0
1650524760000|2022-04-21 07:06:00|159.51|157.11|159.38|156.98|159.57|157.17|159.38|156.98|0
1650524770000|2022-04-21 07:06:10|159.31|156.91|159.19|156.79|159.31|156.91|159.19|156.79|0
1650524780000|2022-04-21 07:06:20|159.16|156.76|159.06|156.66|159.19|156.79|159.06|156.66|0
1650524790000|2022-04-21 07:06:30|159|156.6|159.03|156.63|159.09|156.69|159|156.6|0
1650524800000|2022-04-21 07:06:40|159.06|156.66|159|156.6|159.06|156.66|159|156.6|0
1650524810000|2022-04-21 07:06:50|158.93|156.53|159.06|156.66|159.06|156.66|158.93|156.53|0
1650524820000|2022-04-21 07:07:00|159.12|156.72|159.25|156.85|159.25|156.85|159.12|156.72|0
1650524830000|2022-04-21 07:07:10|159.31|156.91|159.38|156.98|159.44|157.04|159.31|156.91|0
1650524840000|2022-04-21 07:07:20|159.31|156.91|159.12|156.72|159.31|156.91|159.12|156.72|0
1650524850000|2022-04-21 07:07:30|159.06|156.66|158.93|156.53|159.06|156.66|158.87|156.47|0
1650524860000|2022-04-21 07:07:40|159|156.6|159|156.6|159|156.6|158.87|156.47|0
1650524870000|2022-04-21 07:07:50|158.97|156.57|159.06|156.66|159.06|156.66|158.93|156.53|0
1650524880000|2022-04-21 07:08:00|159.19|156.79|159.22|156.82|159.28|156.88|159.19|156.79|0
1650524890000|2022-04-21 07:08:10|159.31|156.91|159.35|156.95|159.35|156.95|159.25|156.85|0
1650524900000|2022-04-21 07:08:20|159.31|156.91|159.44|157.04|159.44|157.04|159.31|156.91|0
1650524910000|2022-04-21 07:08:30|159.38|156.98|159.31|156.91|159.38|156.98|159.31|156.91|0
1650524920000|2022-04-21 07:08:40|159.22|156.82|159.22|156.82|159.22|156.82|159.19|156.79|0
1650524930000|2022-04-21 07:08:50|159.25|156.85|159.25|156.85|159.25|156.85|159.25|156.85|0
1650524940000|2022-04-21 07:09:00|159.12|156.72|159.25|156.85|159.25|156.85|159.12|156.72|0
1650524950000|2022-04-21 07:09:10|159.31|156.91|159.25|156.85|159.31|156.91|159.25|156.85|0
1650524960000|2022-04-21 07:09:20|159.22|156.82|159.12|156.72|159.22|156.82|159.12|156.72|0
1650524970000|2022-04-21 07:09:30|159|156.6|158.8|156.4|159|156.6|158.8|156.4|0
1650524980000|2022-04-21 07:09:40|158.77|156.37|158.68|156.28|158.77|156.37|158.68|156.28|0
1650524990000|2022-04-21 07:09:50|158.65|156.25|158.55|156.15|158.68|156.28|158.55|156.15|0
1650525000000|2022-04-21 07:10:00|158.71|156.31|158.74|156.34|158.74|156.34|158.71|156.31|0
1650525010000|2022-04-21 07:10:10|158.71|156.31|158.68|156.28|158.8|156.4|158.68|156.28|0
1650525020000|2022-04-21 07:10:20|158.71|156.31|158.58|156.18|158.71|156.31|158.49|156.09|0
1650525030000|2022-04-21 07:10:30|158.55|156.15|158.55|156.15|158.61|156.21|158.55|156.15|0
1650525040000|2022-04-21 07:10:40|158.61|156.21|158.8|156.4|158.8|156.4|158.61|156.21|0
1650525050000|2022-04-21 07:10:50|158.74|156.34|158.71|156.31|158.74|156.34|158.68|156.28|0
1650525060000|2022-04-21 07:11:00|158.74|156.34|158.87|156.47|158.87|156.47|158.74|156.34|0
1650525070000|2022-04-21 07:11:10|158.93|156.53|158.9|156.5|158.93|156.53|158.87|156.47|0
1650525080000|2022-04-21 07:11:20|158.93|156.53|158.99|156.59|158.99|156.59|158.93|156.53|0
1650525090000|2022-04-21 07:11:30|159.03|156.63|159.03|156.63|159.03|156.63|159.03|156.63|0
1650525100000|2022-04-21 07:11:40|158.99|156.59|159.25|156.85|159.25|156.85|158.99|156.59|0
1650525110000|2022-04-21 07:11:50|159.22|156.82|159.06|156.66|159.22|156.82|159.03|156.63|0
1650525120000|2022-04-21 07:12:00|159.15|156.75|159.15|156.75|159.15|156.75|159.09|156.69|0
1650525130000|2022-04-21 07:12:10|159.12|156.72|159.12|156.72|159.18|156.78|159.12|156.72|0
1650525140000|2022-04-21 07:12:20|159.06|156.66|158.87|156.47|159.06|156.66|158.87|156.47|0
1650525150000|2022-04-21 07:12:30|158.74|156.34|158.74|156.34|158.8|156.4|158.74|156.34|0
1650525160000|2022-04-21 07:12:40|158.77|156.37|158.9|156.5|158.9|156.5|158.77|156.37|0
1650525170000|2022-04-21 07:12:50|158.87|156.47|158.93|156.53|158.93|156.53|158.84|156.44|0
1650525180000|2022-04-21 07:13:00|158.87|156.47|158.87|156.47|158.87|156.47|158.87|156.47|0
1650525190000|2022-04-21 07:13:10|158.93|156.53|158.61|156.21|158.93|156.53|158.61|156.21|0
1650525200000|2022-04-21 07:13:20|158.65|156.25|158.8|156.4|158.8|156.4|158.65|156.25|0
1650525210000|2022-04-21 07:13:30|158.87|156.47|158.87|156.47|158.87|156.47|158.8|156.4|0
1650525220000|2022-04-21 07:13:40|158.93|156.53|158.77|156.37|158.93|156.53|158.77|156.37|0
1650525230000|2022-04-21 07:13:50|158.8|156.4|158.61|156.21|158.9|156.5|158.61|156.21|0
1650525240000|2022-04-21 07:14:00|158.55|156.15|158.23|155.83|158.55|156.15|158.23|155.83|0
1650525250000|2022-04-21 07:14:10|158.33|155.93|158.46|156.06|158.49|156.09|158.33|155.93|0
1650525260000|2022-04-21 07:14:20|158.55|156.15|158.49|156.09|158.55|156.15|158.49|156.09|0
1650525270000|2022-04-21 07:14:30|158.61|156.21|158.68|156.28|158.68|156.28|158.61|156.21|0
1650525280000|2022-04-21 07:14:40|158.61|156.21|158.61|156.21|158.61|156.21|158.61|156.21|0
1650525290000|2022-04-21 07:14:50|158.42|156.02|158.36|155.96|158.42|156.02|158.36|155.96|0
1650525300000|2022-04-21 07:15:00|158.42|156.02|158.3|155.9|158.42|156.02|158.17|155.77|0
1650525310000|2022-04-21 07:15:10|158.23|155.83|158.23|155.83|158.33|155.93|158.23|155.83|0
1650525320000|2022-04-21 07:15:20|158.17|155.77|158.17|155.77|158.17|155.77|158.11|155.71|0
1650525330000|2022-04-21 07:15:30|158.23|155.83|158.17|155.77|158.23|155.83|158.17|155.77|0
1650525340000|2022-04-21 07:15:40|158.23|155.83|158.23|155.83|158.23|155.83|158.23|155.83|0
1650525350000|2022-04-21 07:15:50|158.2|155.8|158.01|155.61|158.23|155.83|157.92|155.52|0
1650525360000|2022-04-21 07:16:00|157.98|155.58|157.79|155.39|158.01|155.61|157.79|155.39|0
1650525370000|2022-04-21 07:16:10|157.73|155.33|157.82|155.42|157.85|155.45|157.73|155.33|0
1650525380000|2022-04-21 07:16:20|157.79|155.39|157.82|155.42|157.85|155.45|157.79|155.39|0
1650525390000|2022-04-21 07:16:30|157.79|155.39|157.66|155.26|157.79|155.39|157.66|155.26|0
1650525400000|2022-04-21 07:16:40|157.73|155.33|157.85|155.45|157.85|155.45|157.66|155.26|0
1650525410000|2022-04-21 07:16:50|157.79|155.39|157.79|155.39|157.79|155.39|157.76|155.36|0
1650525420000|2022-04-21 07:17:00|157.82|155.42|157.79|155.39|157.92|155.52|157.79|155.39|0
1650525430000|2022-04-21 07:17:10|157.76|155.36|157.85|155.45|157.85|155.45|157.73|155.33|0
1650525440000|2022-04-21 07:17:20|157.82|155.42|157.85|155.45|157.85|155.45|157.82|155.42|0
1650525450000|2022-04-21 07:17:30|157.92|155.52|157.92|155.52|157.98|155.58|157.92|155.52|0
1650525460000|2022-04-21 07:17:40|157.95|155.55|158.04|155.64|158.04|155.64|157.95|155.55|0
1650525470000|2022-04-21 07:17:50|158.07|155.67|158.04|155.64|158.1|155.7|158.04|155.64|0
1650525480000|2022-04-21 07:18:00|158.1|155.7|158.23|155.83|158.23|155.83|158.07|155.67|0
1650525490000|2022-04-21 07:18:10|158.17|155.77|158.1|155.7|158.17|155.77|158.1|155.7|0
1650525500000|2022-04-21 07:18:20|158.17|155.77|158.23|155.83|158.23|155.83|158.17|155.77|0
1650525510000|2022-04-21 07:18:30|158.14|155.74|158.23|155.83|158.23|155.83|158.14|155.74|0
1650525520000|2022-04-21 07:18:40|158.26|155.86|158.36|155.96|158.42|156.02|158.26|155.86|0
1650525530000|2022-04-21 07:18:50|158.26|155.86|158.29|155.89|158.33|155.93|158.26|155.86|0
1650525540000|2022-04-21 07:19:00|158.23|155.83|158.26|155.86|158.26|155.86|158.23|155.83|0
1650525550000|2022-04-21 07:19:10|158.29|155.89|158.29|155.89|158.36|155.96|158.29|155.89|0
1650525560000|2022-04-21 07:19:20|158.23|155.83|158.1|155.7|158.23|155.83|158.1|155.7|0
1650525570000|2022-04-21 07:19:30|158.07|155.67|158.04|155.64|158.1|155.7|158.04|155.64|0
1650525580000|2022-04-21 07:19:40|158.1|155.7|158.29|155.89|158.29|155.89|158.1|155.7|0
1650525590000|2022-04-21 07:19:50|158.26|155.86|158.23|155.83|158.26|155.86|158.23|155.83|0
1650525600000|2022-04-21 07:20:00|158.17|155.77|158.23|155.83|158.23|155.83|158.1|155.7|0
1650525610000|2022-04-21 07:20:10|158.29|155.89|158.36|155.96|158.36|155.96|158.29|155.89|0
1650525620000|2022-04-21 07:20:20|158.42|156.02|158.45|156.05|158.48|156.08|158.42|156.02|0
1650525630000|2022-04-21 07:20:30|158.48|156.08|158.52|156.12|158.52|156.12|158.42|156.02|0
1650525640000|2022-04-21 07:20:40|158.48|156.08|158.42|156.02|158.48|156.08|158.42|156.02|0
1650525650000|2022-04-21 07:20:50|158.45|156.05|158.48|156.08|158.48|156.08|158.42|156.02|0
1650525660000|2022-04-21 07:21:00|158.55|156.15|158.55|156.15|158.61|156.21|158.52|156.12|0
1650525670000|2022-04-21 07:21:10|158.52|156.12|158.42|156.02|158.52|156.12|158.36|155.96|0
1650525680000|2022-04-21 07:21:20|158.48|156.08|158.48|156.08|158.48|156.08|158.42|156.02|0
1650525690000|2022-04-21 07:21:30|158.61|156.21|158.52|156.12|158.61|156.21|158.52|156.12|0
1650525700000|2022-04-21 07:21:40|158.55|156.15|158.55|156.15|158.55|156.15|158.48|156.08|0
1650525710000|2022-04-21 07:21:50|158.61|156.21|158.55|156.15|158.61|156.21|158.55|156.15|0
1650525720000|2022-04-21 07:22:00|158.52|156.12|158.74|156.34|158.74|156.34|158.52|156.12|0
1650525730000|2022-04-21 07:22:10|158.96|156.56|159.05|156.65|159.05|156.65|158.96|156.56|0
1650525740000|2022-04-21 07:22:20|158.93|156.53|158.99|156.59|158.99|156.59|158.93|156.53|0
1650525750000|2022-04-21 07:22:30|159.05|156.65|159.18|156.78|159.18|156.78|159.05|156.65|0
1650525760000|2022-04-21 07:22:40|159.15|156.75|159.09|156.69|159.15|156.75|159.09|156.69|0
1650525770000|2022-04-21 07:22:50|158.86|156.46|158.93|156.53|158.96|156.56|158.86|156.46|0
1650525780000|2022-04-21 07:23:00|158.99|156.59|158.99|156.59|158.99|156.59|158.93|156.53|0
1650525790000|2022-04-21 07:23:10|158.86|156.46|158.93|156.53|158.93|156.53|158.8|156.4|0
1650525800000|2022-04-21 07:23:20|158.9|156.5|158.8|156.4|158.9|156.5|158.74|156.34|0
1650525810000|2022-04-21 07:23:30|158.7|156.3|158.7|156.3|158.7|156.3|158.7|156.3|0
1650525820000|2022-04-21 07:23:40|158.64|156.24|158.61|156.21|158.64|156.24|158.61|156.21|0
1650525830000|2022-04-21 07:23:50|158.67|156.27|158.67|156.27|158.67|156.27|158.67|156.27|0
1650525840000|2022-04-21 07:24:00|158.61|156.21|158.58|156.18|158.61|156.21|158.58|156.18|0
1650525850000|2022-04-21 07:24:10|158.42|156.02|158.36|155.96|158.42|156.02|158.36|155.96|0
1650525860000|2022-04-21 07:24:20|158.42|156.02|158.29|155.89|158.48|156.08|158.29|155.89|0
1650525870000|2022-04-21 07:24:30|158.26|155.86|158.32|155.92|158.35|155.95|158.26|155.86|0
1650525880000|2022-04-21 07:24:40|158.26|155.86|158.23|155.83|158.26|155.86|158.23|155.83|0
1650525890000|2022-04-21 07:24:50|158.17|155.77|157.79|155.39|158.17|155.77|157.79|155.39|0
1650525900000|2022-04-21 07:25:00|157.82|155.42|157.79|155.39|157.85|155.45|157.79|155.39|0
1650525910000|2022-04-21 07:25:10|157.53|155.13|157.79|155.39|157.79|155.39|157.53|155.13|0
1650525920000|2022-04-21 07:25:20|157.85|155.45|158.07|155.67|158.07|155.67|157.85|155.45|0
1650525930000|2022-04-21 07:25:30|158.1|155.7|158.16|155.76|158.23|155.83|158.1|155.7|0
1650525940000|2022-04-21 07:25:40|158.23|155.83|158.23|155.83|158.23|155.83|158.16|155.76|0
1650525950000|2022-04-21 07:25:50|158.35|155.95|158.35|155.95|158.42|156.02|158.35|155.95|0
1650525960000|2022-04-21 07:26:00|158.48|156.08|158.35|155.95|158.48|156.08|158.35|155.95|0
1650525970000|2022-04-21 07:26:10|158.42|156.02|158.29|155.89|158.42|156.02|158.26|155.86|0
1650525980000|2022-04-21 07:26:20|158.1|155.7|158.23|155.83|158.23|155.83|158.1|155.7|0
1650525990000|2022-04-21 07:26:30|158.29|155.89|158.42|156.02|158.42|156.02|158.29|155.89|0
1650526000000|2022-04-21 07:26:40|158.48|156.08|158.42|156.02|158.58|156.18|158.42|156.02|0
1650526010000|2022-04-21 07:26:50|158.39|155.99|158.42|156.02|158.42|156.02|158.32|155.92|0
1650526020000|2022-04-21 07:27:00|158.48|156.08|158.48|156.08|158.48|156.08|158.42|156.02|0
1650526030000|2022-04-21 07:27:10|158.42|156.02|158.48|156.08|158.48|156.08|158.39|155.99|0
1650526040000|2022-04-21 07:27:20|158.45|156.05|158.42|156.02|158.45|156.05|158.42|156.02|0
1650526050000|2022-04-21 07:27:30|158.23|155.83|157.79|155.39|158.23|155.83|157.79|155.39|0
1650526060000|2022-04-21 07:27:40|157.85|155.45|157.79|155.39|157.85|155.45|157.79|155.39|0
1650526070000|2022-04-21 07:27:50|157.72|155.32|157.72|155.32|157.79|155.39|157.72|155.32|0
1650526080000|2022-04-21 07:28:00|157.78|155.38|157.97|155.57|157.97|155.57|157.78|155.38|0
1650526090000|2022-04-21 07:28:10|157.94|155.54|157.91|155.51|157.94|155.54|157.85|155.45|0
1650526100000|2022-04-21 07:28:20|157.85|155.45|157.82|155.42|157.85|155.45|157.82|155.42|0
1650526110000|2022-04-21 07:28:30|157.85|155.45|157.72|155.32|157.91|155.51|157.72|155.32|0
1650526120000|2022-04-21 07:28:40|157.78|155.38|157.78|155.38|157.78|155.38|157.72|155.32|0
1650526130000|2022-04-21 07:28:50|157.85|155.45|158.1|155.7|158.1|155.7|157.85|155.45|0
1650526140000|2022-04-21 07:29:00|158.04|155.64|158.1|155.7|158.1|155.7|157.97|155.57|0
1650526150000|2022-04-21 07:29:10|158.04|155.64|157.75|155.35|158.04|155.64|157.75|155.35|0
1650526160000|2022-04-21 07:29:20|157.78|155.38|157.72|155.32|157.78|155.38|157.72|155.32|0
1650526170000|2022-04-21 07:29:30|157.69|155.29|157.53|155.13|157.69|155.29|157.53|155.13|0
1650526180000|2022-04-21 07:29:40|157.6|155.2|157.6|155.2|157.6|155.2|157.53|155.13|0
1650526190000|2022-04-21 07:29:50|157.53|155.13|157.47|155.07|157.53|155.13|157.47|155.07|0
1650526200000|2022-04-21 07:30:00|157.41|155.01|157.78|155.38|157.78|155.38|157.41|155.01|0
1650526210000|2022-04-21 07:30:10|157.88|155.48|157.91|155.51|157.91|155.51|157.78|155.38|0
1650526220000|2022-04-21 07:30:20|157.97|155.57|157.94|155.54|157.97|155.57|157.94|155.54|0
1650526230000|2022-04-21 07:30:30|157.91|155.51|157.66|155.26|157.97|155.57|157.66|155.26|0
1650526240000|2022-04-21 07:30:40|157.59|155.19|157.66|155.26|157.66|155.26|157.59|155.19|0
1650526250000|2022-04-21 07:30:50|157.59|155.19|157.85|155.45|157.85|155.45|157.59|155.19|0
1650526260000|2022-04-21 07:31:00|157.91|155.51|157.85|155.45|157.91|155.51|157.78|155.38|0
1650526270000|2022-04-21 07:31:10|157.91|155.51|157.94|155.54|157.97|155.57|157.91|155.51|0
1650526280000|2022-04-21 07:31:20|157.91|155.51|157.85|155.45|157.94|155.54|157.85|155.45|0
1650526290000|2022-04-21 07:31:30|157.91|155.51|157.91|155.51|157.91|155.51|157.88|155.48|0
1650526300000|2022-04-21 07:31:40|157.85|155.45|157.85|155.45|157.91|155.51|157.85|155.45|0
1650526310000|2022-04-21 07:31:50|157.78|155.38|157.82|155.42|157.82|155.42|157.78|155.38|0
1650526320000|2022-04-21 07:32:00|157.94|155.54|157.97|155.57|157.97|155.57|157.91|155.51|0
1650526330000|2022-04-21 07:32:10|158.01|155.61|158.01|155.61|158.01|155.61|158.01|155.61|0
1650526340000|2022-04-21 07:32:20|158.04|155.64|157.94|155.54|158.04|155.64|157.91|155.51|0
1650526350000|2022-04-21 07:32:30|158.04|155.64|158.13|155.73|158.16|155.76|158.04|155.64|0
1650526360000|2022-04-21 07:32:40|158.16|155.76|157.97|155.57|158.16|155.76|157.97|155.57|0
1650526370000|2022-04-21 07:32:50|158.04|155.64|158|155.6|158.04|155.64|158|155.6|0
1650526380000|2022-04-21 07:33:00|157.91|155.51|157.85|155.45|157.91|155.51|157.85|155.45|0
1650526390000|2022-04-21 07:33:10|157.91|155.51|158.1|155.7|158.1|155.7|157.91|155.51|0
1650526400000|2022-04-21 07:33:20|158.04|155.64|157.97|155.57|158.04|155.64|157.97|155.57|0
1650526410000|2022-04-21 07:33:30|157.91|155.51|157.75|155.35|157.91|155.51|157.75|155.35|0
1650526420000|2022-04-21 07:33:40|157.72|155.32|157.63|155.23|157.75|155.35|157.63|155.23|0
1650526430000|2022-04-21 07:33:50|157.69|155.29|157.78|155.38|157.78|155.38|157.69|155.29|0
1650526440000|2022-04-21 07:34:00|157.72|155.32|157.82|155.42|157.82|155.42|157.72|155.32|0
1650526450000|2022-04-21 07:34:10|157.72|155.32|157.66|155.26|157.78|155.38|157.66|155.26|0
1650526460000|2022-04-21 07:34:20|157.53|155.13|157.47|155.07|157.53|155.13|157.47|155.07|0
1650526470000|2022-04-21 07:34:30|157.5|155.1|157.47|155.07|157.5|155.1|157.47|155.07|0
1650526480000|2022-04-21 07:34:40|157.56|155.16|157.56|155.16|157.56|155.16|157.5|155.1|0
1650526490000|2022-04-21 07:34:50|157.53|155.13|157.5|155.1|157.56|155.16|157.47|155.07|0
1650526500000|2022-04-21 07:35:00|157.47|155.07|157.44|155.04|157.47|155.07|157.44|155.04|0
1650526510000|2022-04-21 07:35:10|157.47|155.07|157.34|154.94|157.47|155.07|157.34|154.94|0
1650526520000|2022-04-21 07:35:20|157.47|155.07|157.44|155.04|157.47|155.07|157.37|154.97|0
1650526530000|2022-04-21 07:35:30|157.34|154.94|157.34|154.94|157.4|155|157.34|154.94|0
1650526540000|2022-04-21 07:35:40|157.4|155|157.4|155|157.44|155.04|157.4|155|0
1650526550000|2022-04-21 07:35:50|157.37|154.97|157.4|155|157.4|155|157.37|154.97|0
1650526560000|2022-04-21 07:36:00|157.37|154.97|157.28|154.88|157.4|155|157.28|154.88|0
1650526570000|2022-04-21 07:36:10|157.34|154.94|157.37|154.97|157.4|155|157.34|154.94|0
1650526580000|2022-04-21 07:36:20|157.4|155|157.4|155|157.53|155.13|157.34|154.94|0
1650526590000|2022-04-21 07:36:30|157.37|154.97|157.28|154.88|157.37|154.97|157.28|154.88|0
1650526600000|2022-04-21 07:36:40|157.21|154.81|157.21|154.81|157.21|154.81|157.21|154.81|0
1650526610000|2022-04-21 07:36:50|157.25|154.85|157.15|154.75|157.25|154.85|157.15|154.75|0
1650526620000|2022-04-21 07:37:00|157.21|154.81|157.34|154.94|157.34|154.94|157.21|154.81|0
1650526630000|2022-04-21 07:37:10|157.28|154.88|157.28|154.88|157.34|154.94|157.21|154.81|0
1650526640000|2022-04-21 07:37:20|157.21|154.81|157.18|154.78|157.21|154.81|157.15|154.75|0
1650526650000|2022-04-21 07:37:30|157.21|154.81|157.09|154.69|157.21|154.81|157.09|154.69|0
1650526660000|2022-04-21 07:37:40|157.15|154.75|157.21|154.81|157.21|154.81|157.15|154.75|0
1650526670000|2022-04-21 07:37:50|157.18|154.78|157.09|154.69|157.18|154.78|157.09|154.69|0
1650526680000|2022-04-21 07:38:00|157.21|154.81|157.15|154.75|157.21|154.81|157.12|154.72|0
1650526690000|2022-04-21 07:38:10|157.12|154.72|157.09|154.69|157.15|154.75|157.09|154.69|0
1650526700000|2022-04-21 07:38:20|157.12|154.72|157.09|154.69|157.15|154.75|157.09|154.69|0
1650526710000|2022-04-21 07:38:30|157.03|154.63|157.03|154.63|157.03|154.63|157.03|154.63|0
1650526720000|2022-04-21 07:38:40|157.09|154.69|157.09|154.69|157.09|154.69|157.09|154.69|0
1650526730000|2022-04-21 07:38:50|157.03|154.63|156.9|154.5|157.03|154.63|156.9|154.5|0
1650526740000|2022-04-21 07:39:00|156.59|154.19|156.59|154.19|156.59|154.19|156.59|154.19|0
1650526750000|2022-04-21 07:39:10|156.52|154.12|156.59|154.19|156.65|154.25|156.52|154.12|0
1650526760000|2022-04-21 07:39:20|156.65|154.25|156.84|154.44|156.84|154.44|156.65|154.25|0
1650526770000|2022-04-21 07:39:30|156.9|154.5|156.9|154.5|156.99|154.59|156.9|154.5|0
1650526780000|2022-04-21 07:39:40|156.77|154.37|156.87|154.47|156.9|154.5|156.77|154.37|0
1650526790000|2022-04-21 07:39:50|156.9|154.5|156.87|154.47|156.9|154.5|156.84|154.44|0
1650526800000|2022-04-21 07:40:00|156.81|154.41|156.65|154.25|156.81|154.41|156.65|154.25|0
1650526810000|2022-04-21 07:40:10|156.59|154.19|156.65|154.25|156.65|154.25|156.46|154.06|0
1650526820000|2022-04-21 07:40:20|156.96|154.56|156.87|154.47|156.96|154.56|156.84|154.44|0
1650526830000|2022-04-21 07:40:30|156.9|154.5|156.84|154.44|156.9|154.5|156.84|154.44|0
1650526840000|2022-04-21 07:40:40|156.77|154.37|156.9|154.5|156.9|154.5|156.71|154.31|0
1650526850000|2022-04-21 07:40:50|156.96|154.56|156.96|154.56|157.02|154.62|156.96|154.56|0
1650526860000|2022-04-21 07:41:00|156.9|154.5|156.93|154.53|156.93|154.53|156.84|154.44|0
1650526870000|2022-04-21 07:41:10|156.96|154.56|157.02|154.62|157.02|154.62|156.96|154.56|0
1650526880000|2022-04-21 07:41:20|157.09|154.69|157.09|154.69|157.18|154.78|157.09|154.69|0
1650526890000|2022-04-21 07:41:30|157.18|154.78|157.02|154.62|157.18|154.78|157.02|154.62|0
1650526900000|2022-04-21 07:41:40|157.06|154.66|157.06|154.66|157.09|154.69|157.02|154.62|0
1650526910000|2022-04-21 07:41:50|157.09|154.69|157.12|154.72|157.12|154.72|157.02|154.62|0
1650526920000|2022-04-21 07:42:00|157.15|154.75|157.15|154.75|157.28|154.88|157.15|154.75|0
1650526930000|2022-04-21 07:42:10|157.09|154.69|157.15|154.75|157.15|154.75|157.09|154.69|0
1650526940000|2022-04-21 07:42:20|157.12|154.72|157.12|154.72|157.12|154.72|157.09|154.69|0
1650526950000|2022-04-21 07:42:30|157.15|154.75|157.27|154.87|157.27|154.87|157.09|154.69|0
1650526960000|2022-04-21 07:42:40|157.24|154.84|157.21|154.81|157.24|154.84|157.21|154.81|0
1650526970000|2022-04-21 07:42:50|157.12|154.72|157.02|154.62|157.12|154.72|157.02|154.62|0
1650526980000|2022-04-21 07:43:00|157.15|154.75|157.15|154.75|157.18|154.78|157.15|154.75|0
1650526990000|2022-04-21 07:43:10|157.09|154.69|157.02|154.62|157.09|154.69|157.02|154.62|0
1650527000000|2022-04-21 07:43:20|157.09|154.69|157.15|154.75|157.15|154.75|157.09|154.69|0
1650527010000|2022-04-21 07:43:30|157.12|154.72|156.96|154.56|157.12|154.72|156.96|154.56|0
1650527020000|2022-04-21 07:43:40|157.02|154.62|157.15|154.75|157.15|154.75|157.02|154.62|0
1650527030000|2022-04-21 07:43:50|157.09|154.69|157.09|154.69|157.09|154.69|157.02|154.62|0
1650527040000|2022-04-21 07:44:00|157.06|154.66|157.02|154.62|157.09|154.69|157.02|154.62|0
1650527050000|2022-04-21 07:44:10|157.21|154.81|157.27|154.87|157.27|154.87|157.21|154.81|0
1650527060000|2022-04-21 07:44:20|157.21|154.81|157.21|154.81|157.24|154.84|157.21|154.81|0
1650527070000|2022-04-21 07:44:30|157.34|154.94|157.21|154.81|157.34|154.94|157.21|154.81|0
1650527080000|2022-04-21 07:44:40|157.27|154.87|157.27|154.87|157.27|154.87|157.24|154.84|0
1650527090000|2022-04-21 07:44:50|157.31|154.91|157.34|154.94|157.34|154.94|157.31|154.91|0
1650527100000|2022-04-21 07:45:00|157.18|154.78|157.27|154.87|157.27|154.87|157.18|154.78|0
1650527110000|2022-04-21 07:45:10|157.24|154.84|157.46|155.06|157.46|155.06|157.24|154.84|0
1650527120000|2022-04-21 07:45:20|157.43|155.03|157.4|155|157.46|155.06|157.4|155|0
1650527130000|2022-04-21 07:45:30|157.46|155.06|157.27|154.87|157.46|155.06|157.27|154.87|0
1650527140000|2022-04-21 07:45:40|157.34|154.94|157.27|154.87|157.34|154.94|157.27|154.87|0
1650527150000|2022-04-21 07:45:50|157.21|154.81|157.12|154.72|157.27|154.87|157.12|154.72|0
1650527160000|2022-04-21 07:46:00|157.15|154.75|157.08|154.68|157.15|154.75|157.08|154.68|0
1650527170000|2022-04-21 07:46:10|157.05|154.65|157.05|154.65|157.05|154.65|157.05|154.65|0
1650527180000|2022-04-21 07:46:20|157.08|154.68|157.08|154.68|157.15|154.75|157.08|154.68|0
1650527200000|2022-04-21 07:46:40|157.02|154.62|156.96|154.56|157.05|154.65|156.96|154.56|0
1650527210000|2022-04-21 07:46:50|157.02|154.62|157.05|154.65|157.05|154.65|157.02|154.62|0
1650527220000|2022-04-21 07:47:00|157.08|154.68|157.08|154.68|157.08|154.68|157.02|154.62|0
1650527230000|2022-04-21 07:47:10|157.02|154.62|157.02|154.62|157.02|154.62|157.02|154.62|0
1650527240000|2022-04-21 07:47:20|157.08|154.68|157.08|154.68|157.08|154.68|157.08|154.68|0
1650527250000|2022-04-21 07:47:30|157.34|154.94|157.34|154.94|157.4|155|157.34|154.94|0
1650527260000|2022-04-21 07:47:40|157.31|154.91|157.4|155|157.4|155|157.31|154.91|0
1650527270000|2022-04-21 07:47:50|157.43|155.03|157.4|155|157.46|155.06|157.4|155|0
1650527280000|2022-04-21 07:48:00|157.46|155.06|157.31|154.91|157.46|155.06|157.31|154.91|0
1650527290000|2022-04-21 07:48:10|157.34|154.94|157.34|154.94|157.34|154.94|157.27|154.87|0
1650527300000|2022-04-21 07:48:20|157.27|154.87|157.27|154.87|157.27|154.87|157.21|154.81|0
1650527310000|2022-04-21 07:48:30|157.24|154.84|157.27|154.87|157.27|154.87|157.24|154.84|0
1650527320000|2022-04-21 07:48:40|157.21|154.81|157.21|154.81|157.24|154.84|157.21|154.81|0
1650527330000|2022-04-21 07:48:50|157.18|154.78|157.27|154.87|157.27|154.87|157.18|154.78|0
1650527340000|2022-04-21 07:49:00|157.18|154.78|157.15|154.75|157.18|154.78|157.15|154.75|0
1650527350000|2022-04-21 07:49:10|157.12|154.72|157.15|154.75|157.21|154.81|157.12|154.72|0
1650527360000|2022-04-21 07:49:20|157.12|154.72|157.27|154.87|157.33|154.93|157.12|154.72|0
1650527370000|2022-04-21 07:49:30|157.33|154.93|157.27|154.87|157.33|154.93|157.27|154.87|0
1650527380000|2022-04-21 07:49:40|157.3|154.9|160.69|158.29|160.69|158.29|157.27|154.87|0
1650527390000|2022-04-21 07:49:50|156.26|153.86|156.33|153.93|156.33|153.93|156.26|153.86|0
1650527400000|2022-04-21 07:50:00|156.3|153.9|156.39|153.99|156.39|153.99|156.3|153.9|0
1650527410000|2022-04-21 07:50:10|156.33|153.93|156.14|153.74|156.33|153.93|156.14|153.74|0
1650527420000|2022-04-21 07:50:20|156.23|153.83|156.14|153.74|156.23|153.83|156.14|153.74|0
1650527430000|2022-04-21 07:50:30|156.2|153.8|156.2|153.8|156.2|153.8|156.2|153.8|0
1650527440000|2022-04-21 07:50:40|156.14|153.74|156.08|153.68|156.14|153.74|156.08|153.68|0
1650527450000|2022-04-21 07:50:50|156.2|153.8|156.2|153.8|156.26|153.86|156.2|153.8|0
1650527460000|2022-04-21 07:51:00|156.23|153.83|156.08|153.68|156.23|153.83|156.08|153.68|0
1650527470000|2022-04-21 07:51:10|156.14|153.74|156.2|153.8|156.2|153.8|156.14|153.74|0
1650527480000|2022-04-21 07:51:20|156.17|153.77|156.2|153.8|156.2|153.8|156.17|153.77|0
1650527490000|2022-04-21 07:51:30|156.14|153.74|156.17|153.77|156.26|153.86|156.14|153.74|0
1650527500000|2022-04-21 07:51:40|156.2|153.8|156.14|153.74|156.2|153.8|156.14|153.74|0
1650527510000|2022-04-21 07:51:50|156.17|153.77|156.14|153.74|156.17|153.77|156.14|153.74|0
1650527520000|2022-04-21 07:52:00|156.2|153.8|156.2|153.8|156.2|153.8|156.2|153.8|0
1650527530000|2022-04-21 07:52:10|156.17|153.77|156.14|153.74|156.2|153.8|156.14|153.74|0
1650527540000|2022-04-21 07:52:20|156.11|153.71|156.14|153.74|156.14|153.74|156.11|153.71|0
1650527550000|2022-04-21 07:52:30|156.17|153.77|156.2|153.8|156.2|153.8|156.17|153.77|0
1650527560000|2022-04-21 07:52:40|156.17|153.77|156.17|153.77|156.17|153.77|156.17|153.77|0
1650527570000|2022-04-21 07:52:50|156.14|153.74|156.14|153.74|156.17|153.77|156.14|153.74|0
1650527580000|2022-04-21 07:53:00|156.07|153.67|156.07|153.67|156.07|153.67|156.07|153.67|0
1650527600000|2022-04-21 07:53:20|155.89|153.49|155.89|153.49|155.89|153.49|155.89|153.49|0
1650527610000|2022-04-21 07:53:30|155.95|153.55|155.89|153.49|155.95|153.55|155.89|153.49|0
1650527620000|2022-04-21 07:53:40|155.82|153.42|155.89|153.49|155.89|153.49|155.82|153.42|0
1650527630000|2022-04-21 07:53:50|155.95|153.55|155.82|153.42|155.95|153.55|155.82|153.42|0
1650527640000|2022-04-21 07:54:00|155.76|153.36|155.82|153.42|155.82|153.42|155.76|153.36|0
1650527650000|2022-04-21 07:54:10|155.79|153.39|155.76|153.36|155.79|153.39|155.76|153.36|0
1650527670000|2022-04-21 07:54:30|155.7|153.3|155.7|153.3|155.7|153.3|155.64|153.24|0
1650527680000|2022-04-21 07:54:40|155.73|153.33|155.7|153.3|155.73|153.33|155.7|153.3|0
1650527690000|2022-04-21 07:54:50|155.64|153.24|155.7|153.3|155.7|153.3|155.64|153.24|0
1650527700000|2022-04-21 07:55:00|155.73|153.33|155.7|153.3|155.73|153.33|155.7|153.3|0
1650527710000|2022-04-21 07:55:10|155.67|153.27|155.7|153.3|155.7|153.3|155.64|153.24|0
1650527720000|2022-04-21 07:55:20|155.76|153.36|155.76|153.36|155.79|153.39|155.76|153.36|0
1650527730000|2022-04-21 07:55:30|155.7|153.3|155.64|153.24|155.7|153.3|155.64|153.24|0
1650527740000|2022-04-21 07:55:40|155.57|153.17|155.64|153.24|155.64|153.24|155.57|153.17|0
1650527750000|2022-04-21 07:55:50|155.57|153.17|155.7|153.3|155.7|153.3|155.57|153.17|0
1650527760000|2022-04-21 07:56:00|155.67|153.27|155.7|153.3|155.7|153.3|155.64|153.24|0
1650527770000|2022-04-21 07:56:10|155.67|153.27|155.67|153.27|155.67|153.27|155.67|153.27|0
1650527780000|2022-04-21 07:56:20|155.64|153.24|155.63|153.23|155.64|153.24|155.63|153.23|0
1650527790000|2022-04-21 07:56:30|155.57|153.17|155.6|153.2|155.63|153.23|155.57|153.17|0
1650527800000|2022-04-21 07:56:40|155.63|153.23|155.63|153.23|155.63|153.23|155.63|153.23|0
1650527810000|2022-04-21 07:56:50|155.57|153.17|154.76|152.36|155.57|153.17|154.76|152.36|0
1650527820000|2022-04-21 07:57:00|154.7|152.3|154.7|152.3|154.7|152.3|154.7|152.3|0
1650527830000|2022-04-21 07:57:10|154.67|152.27|154.57|152.17|154.67|152.27|154.54|152.14|0
1650527840000|2022-04-21 07:57:20|154.48|152.08|154.33|151.93|154.51|152.11|154.33|151.93|0
1650527850000|2022-04-21 07:57:30|154.26|151.86|154.39|151.99|154.39|151.99|154.26|151.86|0
1650527860000|2022-04-21 07:57:40|154.33|151.93|154.39|151.99|154.39|151.99|154.33|151.93|0
1650527870000|2022-04-21 07:57:50|154.26|151.86|154.02|151.62|154.26|151.86|154.02|151.62|0
1650527880000|2022-04-21 07:58:00|153.95|151.55|154.02|151.62|154.08|151.68|153.95|151.55|0
1650527890000|2022-04-21 07:58:10|153.83|151.43|153.95|151.55|153.95|151.55|153.83|151.43|0
1650527900000|2022-04-21 07:58:20|153.99|151.59|154.14|151.74|154.14|151.74|153.95|151.55|0
1650527910000|2022-04-21 07:58:30|154.08|151.68|154.17|151.77|154.17|151.77|154.08|151.68|0
1650527920000|2022-04-21 07:58:40|154.2|151.8|154.26|151.86|154.26|151.86|154.2|151.8|0
1650527930000|2022-04-21 07:58:50|154.33|151.93|154.33|151.93|154.33|151.93|154.33|151.93|0
1650527940000|2022-04-21 07:59:00|154.26|151.86|154.11|151.71|154.26|151.86|154.08|151.68|0
1650527950000|2022-04-21 07:59:10|154.08|151.68|153.95|151.55|154.08|151.68|153.95|151.55|0
1650527960000|2022-04-21 07:59:20|154.05|151.65|153.95|151.55|154.05|151.65|153.95|151.55|0
1650527970000|2022-04-21 07:59:30|153.89|151.49|153.83|151.43|153.89|151.49|153.83|151.43|0
1650527980000|2022-04-21 07:59:40|153.92|151.52|154.02|151.62|154.02|151.62|153.92|151.52|0
1650527990000|2022-04-21 07:59:50|154.08|151.68|154.14|151.74|154.14|151.74|154.08|151.68|0
1650528000000|2022-04-21 08:00:00|154.2|151.8|154.01|151.61|154.2|151.8|154.01|151.61|0
1650528010000|2022-04-21 08:00:10|154.14|151.74|154.3|151.9|154.3|151.9|154.14|151.74|0
1650528020000|2022-04-21 08:00:20|154.32|151.92|154.42|152.02|154.42|152.02|154.32|151.92|0
1650528030000|2022-04-21 08:00:30|154.45|152.05|154.45|152.05|154.45|152.05|154.45|152.05|0
1650528040000|2022-04-21 08:00:40|154.48|152.08|154.45|152.05|154.51|152.11|154.45|152.05|0
1650528050000|2022-04-21 08:00:50|154.39|151.99|154.32|151.92|154.48|152.08|154.32|151.92|0
1650528060000|2022-04-21 08:01:00|154.2|151.8|154.2|151.8|154.2|151.8|154.01|151.61|0
1650528070000|2022-04-21 08:01:10|154.26|151.86|154.01|151.61|154.26|151.86|154.01|151.61|0
1650528080000|2022-04-21 08:01:20|154.2|151.8|154.14|151.74|154.2|151.8|154.14|151.74|0
1650528090000|2022-04-21 08:01:30|154.08|151.68|154.08|151.68|154.08|151.68|154.08|151.68|0
1650528100000|2022-04-21 08:01:40|154.14|151.74|154.14|151.74|154.2|151.8|154.14|151.74|0
1650528110000|2022-04-21 08:01:50|154.08|151.68|154.01|151.61|154.08|151.68|154.01|151.61|0
1650528120000|2022-04-21 08:02:00|153.89|151.49|153.95|151.55|153.95|151.55|153.89|151.49|0
1650528130000|2022-04-21 08:02:10|153.83|151.43|153.95|151.55|153.95|151.55|153.83|151.43|0
1650528140000|2022-04-21 08:02:20|153.89|151.49|153.92|151.52|154.01|151.61|153.89|151.49|0
1650528150000|2022-04-21 08:02:30|153.89|151.49|153.83|151.43|153.89|151.49|153.83|151.43|0
1650528160000|2022-04-21 08:02:40|153.89|151.49|153.92|151.52|153.95|151.55|153.89|151.49|0
1650528170000|2022-04-21 08:02:50|154.01|151.61|153.95|151.55|154.01|151.61|153.95|151.55|0
1650528180000|2022-04-21 08:03:00|153.89|151.49|153.92|151.52|154.01|151.61|153.89|151.49|0
1650528190000|2022-04-21 08:03:10|153.83|151.43|153.95|151.55|153.95|151.55|153.83|151.43|0
1650528200000|2022-04-21 08:03:20|153.89|151.49|153.77|151.37|153.89|151.49|153.74|151.34|0
1650528210000|2022-04-21 08:03:30|153.7|151.3|153.77|151.37|153.8|151.4|153.7|151.3|0
1650528220000|2022-04-21 08:03:40|153.7|151.3|153.83|151.43|153.83|151.43|153.7|151.3|0
1650528230000|2022-04-21 08:03:50|153.74|151.34|153.83|151.43|153.83|151.43|153.74|151.34|0
1650528240000|2022-04-21 08:04:00|153.8|151.4|153.89|151.49|153.89|151.49|153.8|151.4|0
1650528250000|2022-04-21 08:04:10|153.83|151.43|153.95|151.55|153.95|151.55|153.83|151.43|0
1650528260000|2022-04-21 08:04:20|153.89|151.49|153.77|151.37|153.89|151.49|153.77|151.37|0
1650528270000|2022-04-21 08:04:30|153.89|151.49|153.92|151.52|153.92|151.52|153.89|151.49|0
1650528280000|2022-04-21 08:04:40|153.95|151.55|153.92|151.52|153.95|151.55|153.92|151.52|0
1650528290000|2022-04-21 08:04:50|153.95|151.55|153.95|151.55|153.95|151.55|153.89|151.49|0
1650528300000|2022-04-21 08:05:00|153.98|151.58|153.98|151.58|153.98|151.58|153.98|151.58|0
1650528310000|2022-04-21 08:05:10|154.01|151.61|154.01|151.61|154.07|151.67|153.95|151.55|0
1650528320000|2022-04-21 08:05:20|154.07|151.67|154.01|151.61|154.07|151.67|154.01|151.61|0
1650528330000|2022-04-21 08:05:30|153.95|151.55|153.83|151.43|153.95|151.55|153.83|151.43|0
1650528340000|2022-04-21 08:05:40|153.8|151.4|153.86|151.46|153.89|151.49|153.8|151.4|0
1650528350000|2022-04-21 08:05:50|153.76|151.36|153.89|151.49|153.89|151.49|153.76|151.36|0
1650528360000|2022-04-21 08:06:00|153.83|151.43|153.83|151.43|153.83|151.43|153.83|151.43|0
1650528370000|2022-04-21 08:06:10|153.95|151.55|153.95|151.55|153.95|151.55|153.92|151.52|0
1650528380000|2022-04-21 08:06:20|153.92|151.52|154.01|151.61|154.01|151.61|153.92|151.52|0
1650528390000|2022-04-21 08:06:30|154.04|151.64|154.07|151.67|154.07|151.67|154.04|151.64|0
1650528400000|2022-04-21 08:06:40|154.04|151.64|154.01|151.61|154.07|151.67|154.01|151.61|0
1650528410000|2022-04-21 08:06:50|153.89|151.49|153.89|151.49|153.92|151.52|153.89|151.49|0
1650528420000|2022-04-21 08:07:00|153.92|151.52|153.83|151.43|153.92|151.52|153.83|151.43|0
1650528430000|2022-04-21 08:07:10|153.76|151.36|153.89|151.49|153.92|151.52|153.76|151.36|0
1650528440000|2022-04-21 08:07:20|153.95|151.55|153.95|151.55|153.95|151.55|153.95|151.55|0
1650528450000|2022-04-21 08:07:30|154.07|151.67|154.01|151.61|154.07|151.67|154.01|151.61|0
1650528460000|2022-04-21 08:07:40|153.95|151.55|154.07|151.67|154.07|151.67|153.95|151.55|0
1650528470000|2022-04-21 08:07:50|154.01|151.61|154.01|151.61|154.01|151.61|154.01|151.61|0
1650528480000|2022-04-21 08:08:00|154.04|151.64|154.11|151.71|154.11|151.71|154.04|151.64|0
1650528490000|2022-04-21 08:08:10|154.07|151.67|153.89|151.49|154.07|151.67|153.89|151.49|0
1650528500000|2022-04-21 08:08:20|153.86|151.46|153.95|151.55|153.95|151.55|153.86|151.46|0
1650528510000|2022-04-21 08:08:30|153.92|151.52|153.89|151.49|153.95|151.55|153.89|151.49|0
1650528530000|2022-04-21 08:08:50|153.95|151.55|153.95|151.55|153.95|151.55|153.92|151.52|0
1650528540000|2022-04-21 08:09:00|153.89|151.49|153.76|151.36|153.89|151.49|153.76|151.36|0
1650528550000|2022-04-21 08:09:10|153.7|151.3|153.64|151.24|153.7|151.3|153.64|151.24|0
1650528560000|2022-04-21 08:09:20|153.67|151.27|153.64|151.24|153.67|151.27|153.52|151.12|0
1650528570000|2022-04-21 08:09:30|153.58|151.18|153.64|151.24|153.64|151.24|153.58|151.18|0
1650528580000|2022-04-21 08:09:40|153.67|151.27|153.82|151.42|153.82|151.42|153.67|151.27|0
1650528590000|2022-04-21 08:09:50|153.76|151.36|153.7|151.3|153.82|151.42|153.7|151.3|0
1650528600000|2022-04-21 08:10:00|153.67|151.27|153.76|151.36|153.76|151.36|153.67|151.27|0
1650528610000|2022-04-21 08:10:10|153.7|151.3|153.82|151.42|153.82|151.42|153.7|151.3|0
1650528620000|2022-04-21 08:10:20|153.76|151.36|153.76|151.36|153.76|151.36|153.76|151.36|0
1650528630000|2022-04-21 08:10:30|153.73|151.33|153.82|151.42|153.82|151.42|153.73|151.33|0
1650528640000|2022-04-21 08:10:40|153.86|151.46|153.82|151.42|153.86|151.46|153.82|151.42|0
1650528650000|2022-04-21 08:10:50|153.86|151.46|153.92|151.52|153.92|151.52|153.86|151.46|0
1650528660000|2022-04-21 08:11:00|153.89|151.49|153.95|151.55|154.01|151.61|153.89|151.49|0
1650528670000|2022-04-21 08:11:10|153.89|151.49|153.82|151.42|153.89|151.49|153.82|151.42|0
1650528680000|2022-04-21 08:11:20|153.89|151.49|153.89|151.49|153.89|151.49|153.89|151.49|0
1650528690000|2022-04-21 08:11:30|153.76|151.36|153.82|151.42|153.82|151.42|153.76|151.36|0
1650528700000|2022-04-21 08:11:40|153.86|151.46|153.89|151.49|153.89|151.49|153.86|151.46|0
1650528720000|2022-04-21 08:12:00|153.86|151.46|153.86|151.46|153.86|151.46|153.82|151.42|0
1650528730000|2022-04-21 08:12:10|153.89|151.49|153.76|151.36|153.95|151.55|153.76|151.36|0
1650528740000|2022-04-21 08:12:20|153.73|151.33|153.7|151.3|153.73|151.33|153.7|151.3|0
1650528750000|2022-04-21 08:12:30|153.64|151.24|153.64|151.24|153.67|151.27|153.64|151.24|0
1650528760000|2022-04-21 08:12:40|153.7|151.3|153.51|151.11|153.7|151.3|153.51|151.11|0
1650528770000|2022-04-21 08:12:50|153.58|151.18|153.58|151.18|153.58|151.18|153.58|151.18|0
1650528780000|2022-04-21 08:13:00|153.7|151.3|153.7|151.3|153.7|151.3|153.7|151.3|0
1650528790000|2022-04-21 08:13:10|153.67|151.27|153.64|151.24|153.7|151.3|153.64|151.24|0
1650528800000|2022-04-21 08:13:20|153.7|151.3|153.7|151.3|153.7|151.3|153.7|151.3|0
1650528810000|2022-04-21 08:13:30|153.76|151.36|153.7|151.3|153.76|151.36|153.7|151.3|0
1650528820000|2022-04-21 08:13:40|153.67|151.27|153.64|151.24|153.67|151.27|153.64|151.24|0
1650528830000|2022-04-21 08:13:50|153.67|151.27|153.7|151.3|153.76|151.36|153.67|151.27|0
1650528840000|2022-04-21 08:14:00|153.76|151.36|153.76|151.36|153.76|151.36|153.76|151.36|0
1650528850000|2022-04-21 08:14:10|153.7|151.3|153.58|151.18|153.73|151.33|153.58|151.18|0
1650528860000|2022-04-21 08:14:20|153.64|151.24|153.64|151.24|153.7|151.3|153.64|151.24|0
1650528870000|2022-04-21 08:14:30|153.58|151.18|153.67|151.27|153.67|151.27|153.51|151.11|0
1650528880000|2022-04-21 08:14:40|153.61|151.21|153.58|151.18|153.61|151.21|153.58|151.18|0
1650528890000|2022-04-21 08:14:50|153.61|151.21|153.58|151.18|153.61|151.21|153.58|151.18|0
1650528900000|2022-04-21 08:15:00|153.51|151.11|153.39|150.99|153.51|151.11|153.39|150.99|0
1650528910000|2022-04-21 08:15:10|153.36|150.96|153.39|150.99|153.39|150.99|153.27|150.87|0
1650528920000|2022-04-21 08:15:20|153.45|151.05|153.2|150.8|153.45|151.05|153.2|150.8|0
1650528930000|2022-04-21 08:15:30|153.27|150.87|153.27|150.87|153.27|150.87|153.27|150.87|0
1650528940000|2022-04-21 08:15:40|153.39|150.99|153.39|150.99|153.45|151.05|153.33|150.93|0
1650528950000|2022-04-21 08:15:50|153.33|150.93|153.3|150.9|153.33|150.93|153.27|150.87|0
1650528960000|2022-04-21 08:16:00|153.27|150.87|153.2|150.8|153.27|150.87|153.2|150.8|0
1650528970000|2022-04-21 08:16:10|153.27|150.87|153.27|150.87|153.27|150.87|153.2|150.8|0
1650528980000|2022-04-21 08:16:20|153.33|150.93|153.33|150.93|153.33|150.93|153.33|150.93|0
1650528990000|2022-04-21 08:16:30|153.27|150.87|153.27|150.87|153.3|150.9|153.27|150.87|0
1650529000000|2022-04-21 08:16:40|153.2|150.8|153.27|150.87|153.27|150.87|153.2|150.8|0
1650529010000|2022-04-21 08:16:50|153.14|150.74|153.2|150.8|153.2|150.8|153.14|150.74|0
1650529020000|2022-04-21 08:17:00|153.27|150.87|153.39|150.99|153.39|150.99|153.27|150.87|0
1650529030000|2022-04-21 08:17:10|153.33|150.93|153.45|151.05|153.45|151.05|153.33|150.93|0
1650529040000|2022-04-21 08:17:20|153.39|150.99|153.57|151.17|153.57|151.17|153.39|150.99|0
1650529050000|2022-04-21 08:17:30|153.61|151.21|153.64|151.24|153.64|151.24|153.61|151.21|0
1650529060000|2022-04-21 08:17:40|153.57|151.17|153.57|151.17|153.57|151.17|153.57|151.17|0
1650529070000|2022-04-21 08:17:50|153.51|151.11|153.48|151.08|153.51|151.11|153.45|151.05|0
1650529080000|2022-04-21 08:18:00|153.51|151.11|153.51|151.11|153.51|151.11|153.45|151.05|0
1650529090000|2022-04-21 08:18:10|153.54|151.14|153.61|151.21|153.61|151.21|153.54|151.14|0
1650529100000|2022-04-21 08:18:20|153.64|151.24|153.64|151.24|153.7|151.3|153.64|151.24|0
1650529110000|2022-04-21 08:18:30|153.67|151.27|153.64|151.24|153.7|151.3|153.64|151.24|0
1650529120000|2022-04-21 08:18:40|153.7|151.3|153.7|151.3|153.7|151.3|153.7|151.3|0
1650529130000|2022-04-21 08:18:50|153.64|151.24|153.64|151.24|153.7|151.3|153.64|151.24|0
1650529140000|2022-04-21 08:19:00|153.61|151.21|153.57|151.17|153.64|151.24|153.57|151.17|0
1650529150000|2022-04-21 08:19:10|153.54|151.14|153.57|151.17|153.57|151.17|153.54|151.14|0
1650529160000|2022-04-21 08:19:20|153.64|151.24|153.64|151.24|153.64|151.24|153.64|151.24|0
1650529170000|2022-04-21 08:19:30|153.7|151.3|153.76|151.36|153.76|151.36|153.67|151.27|0
1650529180000|2022-04-21 08:19:40|153.7|151.3|153.73|151.33|153.73|151.33|153.64|151.24|0
1650529190000|2022-04-21 08:19:50|153.7|151.3|153.63|151.23|153.7|151.3|153.63|151.23|0
1650529200000|2022-04-21 08:20:00|153.7|151.3|153.63|151.23|153.7|151.3|153.63|151.23|0
1650529210000|2022-04-21 08:20:10|153.51|151.11|153.57|151.17|153.57|151.17|153.51|151.11|0
1650529220000|2022-04-21 08:20:20|153.63|151.23|153.7|151.3|153.7|151.3|153.63|151.23|0
1650529230000|2022-04-21 08:20:30|153.76|151.36|153.82|151.42|153.82|151.42|153.76|151.36|0
1650529240000|2022-04-21 08:20:40|153.76|151.36|153.76|151.36|153.79|151.39|153.76|151.36|0
1650529250000|2022-04-21 08:20:50|153.7|151.3|153.82|151.42|153.82|151.42|153.7|151.3|0
1650529260000|2022-04-21 08:21:00|153.79|151.39|153.94|151.54|153.94|151.54|153.79|151.39|0
1650529270000|2022-04-21 08:21:10|153.88|151.48|153.88|151.48|153.94|151.54|153.88|151.48|0
1650529280000|2022-04-21 08:21:20|153.98|151.58|153.98|151.58|153.98|151.58|153.98|151.58|0
1650529290000|2022-04-21 08:21:30|153.94|151.54|153.94|151.54|153.94|151.54|153.94|151.54|0
1650529300000|2022-04-21 08:21:40|153.88|151.48|153.85|151.45|153.88|151.48|153.82|151.42|0
1650529310000|2022-04-21 08:21:50|153.88|151.48|153.88|151.48|153.88|151.48|153.88|151.48|0
1650529320000|2022-04-21 08:22:00|153.82|151.42|153.88|151.48|153.88|151.48|153.79|151.39|0
1650529330000|2022-04-21 08:22:10|153.94|151.54|153.94|151.54|153.98|151.58|153.94|151.54|0
1650529340000|2022-04-21 08:22:20|153.88|151.48|153.94|151.54|153.94|151.54|153.88|151.48|0
1650529350000|2022-04-21 08:22:30|153.88|151.48|153.88|151.48|153.88|151.48|153.85|151.45|0
1650529360000|2022-04-21 08:22:40|153.94|151.54|153.98|151.58|153.98|151.58|153.94|151.54|0
1650529370000|2022-04-21 08:22:50|153.94|151.54|154.01|151.61|154.04|151.64|153.94|151.54|0
1650529380000|2022-04-21 08:23:00|153.85|151.45|153.85|151.45|153.88|151.48|153.82|151.42|0
1650529390000|2022-04-21 08:23:10|153.91|151.51|153.82|151.42|153.91|151.51|153.82|151.42|0
1650529400000|2022-04-21 08:23:20|153.85|151.45|153.88|151.48|153.88|151.48|153.85|151.45|0
1650529410000|2022-04-21 08:23:30|153.94|151.54|153.88|151.48|154|151.6|153.88|151.48|0
1650529420000|2022-04-21 08:23:40|153.94|151.54|153.94|151.54|153.94|151.54|153.94|151.54|0
1650529430000|2022-04-21 08:23:50|153.91|151.51|153.85|151.45|153.91|151.51|153.85|151.45|0
1650529440000|2022-04-21 08:24:00|153.94|151.54|153.94|151.54|153.94|151.54|153.94|151.54|0
1650529450000|2022-04-21 08:24:10|153.97|151.57|154|151.6|154|151.6|153.97|151.57|0
1650529460000|2022-04-21 08:24:20|154.07|151.67|154.04|151.64|154.07|151.67|154|151.6|0
1650529470000|2022-04-21 08:24:30|154|151.6|154|151.6|154|151.6|154|151.6|0
1650529480000|2022-04-21 08:24:40|153.94|151.54|154.07|151.67|154.07|151.67|153.94|151.54|0
1650529490000|2022-04-21 08:24:50|154.13|151.73|154.19|151.79|154.19|151.79|154.13|151.73|0
1650529500000|2022-04-21 08:25:00|154.31|151.91|154.28|151.88|154.31|151.91|154.25|151.85|0
1650529510000|2022-04-21 08:25:10|154.25|151.85|154.28|151.88|154.28|151.88|154.25|151.85|0
1650529520000|2022-04-21 08:25:20|154.25|151.85|154.25|151.85|154.25|151.85|154.13|151.73|0
1650529530000|2022-04-21 08:25:30|154.19|151.79|154.25|151.85|154.25|151.85|154.19|151.79|0
1650529540000|2022-04-21 08:25:40|154.19|151.79|154.22|151.82|154.22|151.82|154.19|151.79|0
1650529550000|2022-04-21 08:25:50|154.19|151.79|154.19|151.79|154.19|151.79|154.16|151.76|0
1650529560000|2022-04-21 08:26:00|154.31|151.91|154.25|151.85|154.31|151.91|154.25|151.85|0
1650529570000|2022-04-21 08:26:10|154.28|151.88|154.28|151.88|154.28|151.88|154.28|151.88|0
1650529580000|2022-04-21 08:26:20|154.31|151.91|154.19|151.79|154.31|151.91|154.19|151.79|0
1650529590000|2022-04-21 08:26:30|154.25|151.85|154.22|151.82|154.25|151.85|154.22|151.82|0
1650529600000|2022-04-21 08:26:40|154.25|151.85|154.19|151.79|154.25|151.85|154.19|151.79|0
1650529610000|2022-04-21 08:26:50|154.13|151.73|154.19|151.79|154.19|151.79|154.13|151.73|0
1650529620000|2022-04-21 08:27:00|154.13|151.73|154|151.6|154.13|151.73|154|151.6|0
1650529630000|2022-04-21 08:27:10|154.07|151.67|154.07|151.67|154.07|151.67|154.07|151.67|0
1650529640000|2022-04-21 08:27:20|154.13|151.73|154.13|151.73|154.13|151.73|154.13|151.73|0
1650529650000|2022-04-21 08:27:30|154.07|151.67|154.25|151.85|154.25|151.85|154.07|151.67|0
1650529660000|2022-04-21 08:27:40|154.22|151.82|154.19|151.79|154.22|151.82|154.19|151.79|0
1650529680000|2022-04-21 08:28:00|154.25|151.85|154.19|151.79|154.25|151.85|154.13|151.73|0
1650529690000|2022-04-21 08:28:10|154.13|151.73|154.13|151.73|154.13|151.73|154.06|151.66|0
1650529700000|2022-04-21 08:28:20|154.1|151.7|154.13|151.73|154.13|151.73|154.1|151.7|0
1650529710000|2022-04-21 08:28:30|154.06|151.66|154.13|151.73|154.13|151.73|154.06|151.66|0
1650529720000|2022-04-21 08:28:40|154.1|151.7|154.19|151.79|154.19|151.79|154.1|151.7|0
1650529730000|2022-04-21 08:28:50|154.16|151.76|154.19|151.79|154.19|151.79|154.16|151.76|0
1650529740000|2022-04-21 08:29:00|154.13|151.73|154.13|151.73|154.13|151.73|154.1|151.7|0
1650529750000|2022-04-21 08:29:10|154.25|151.85|154.25|151.85|154.25|151.85|154.25|151.85|0
1650529760000|2022-04-21 08:29:20|154.19|151.79|154.1|151.7|154.19|151.79|154.1|151.7|0
1650529770000|2022-04-21 08:29:30|154.13|151.73|154.13|151.73|154.16|151.76|154.13|151.73|0
1650529780000|2022-04-21 08:29:40|154.1|151.7|154.1|151.7|154.1|151.7|154.1|151.7|0
1650529790000|2022-04-21 08:29:50|154.06|151.66|154.13|151.73|154.13|151.73|154.06|151.66|0
1650529800000|2022-04-21 08:30:00|154.19|151.79|154.13|151.73|154.19|151.79|154.06|151.66|0
1650529810000|2022-04-21 08:30:10|154.1|151.7|154.13|151.73|154.13|151.73|154.1|151.7|0
1650529820000|2022-04-21 08:30:20|154.19|151.79|154.1|151.7|154.19|151.79|154.1|151.7|0
1650529830000|2022-04-21 08:30:30|154.13|151.73|154.19|151.79|154.19|151.79|154.13|151.73|0
1650529840000|2022-04-21 08:30:40|154.25|151.85|154.31|151.91|154.31|151.91|154.19|151.79|0
1650529850000|2022-04-21 08:30:50|154.25|151.85|154.25|151.85|154.25|151.85|154.25|151.85|0
1650529860000|2022-04-21 08:31:00|154.22|151.82|154.19|151.79|154.22|151.82|154.19|151.79|0
1650529870000|2022-04-21 08:31:10|154.25|151.85|154.19|151.79|154.25|151.85|154.19|151.79|0
1650529890000|2022-04-21 08:31:30|154.13|151.73|154.19|151.79|154.19|151.79|154.13|151.73|0
1650529900000|2022-04-21 08:31:40|154.13|151.73|154.16|151.76|154.16|151.76|154.13|151.73|0
1650529910000|2022-04-21 08:31:50|154.25|151.85|154.22|151.82|154.25|151.85|154.22|151.82|0
1650529920000|2022-04-21 08:32:00|154.19|151.79|154.19|151.79|154.19|151.79|154.13|151.73|0
1650529930000|2022-04-21 08:32:10|154.13|151.73|154.13|151.73|154.13|151.73|154.13|151.73|0
1650529940000|2022-04-21 08:32:20|154.19|151.79|154.1|151.7|154.19|151.79|154.1|151.7|0
1650529950000|2022-04-21 08:32:30|154|151.6|154.06|151.66|154.06|151.66|154|151.6|0
1650529960000|2022-04-21 08:32:40|154.1|151.7|154.06|151.66|154.1|151.7|154.06|151.66|0
1650529970000|2022-04-21 08:32:50|154|151.6|154|151.6|154.06|151.66|154|151.6|0
1650529980000|2022-04-21 08:33:00|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1650530000000|2022-04-21 08:33:20|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650530010000|2022-04-21 08:33:30|154.19|151.79|154.22|151.82|154.22|151.82|154.19|151.79|0
1650530020000|2022-04-21 08:33:40|154.19|151.79|154.16|151.76|154.19|151.79|154.16|151.76|0
1650530030000|2022-04-21 08:33:50|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650530050000|2022-04-21 08:34:10|154.19|151.79|154.06|151.66|154.19|151.79|154.06|151.66|0
1650530060000|2022-04-21 08:34:20|154|151.6|154|151.6|154|151.6|154|151.6|0
1650530070000|2022-04-21 08:34:30|154.03|151.63|154.06|151.66|154.06|151.66|154.03|151.63|0
1650530080000|2022-04-21 08:34:40|154|151.6|153.75|151.35|154|151.6|153.75|151.35|0
1650530090000|2022-04-21 08:34:50|153.81|151.41|153.81|151.41|153.88|151.48|153.81|151.41|0
1650530100000|2022-04-21 08:35:00|153.88|151.48|153.94|151.54|153.94|151.54|153.81|151.41|0
1650530110000|2022-04-21 08:35:10|153.88|151.48|154|151.6|154|151.6|153.88|151.48|0
1650530120000|2022-04-21 08:35:20|154.03|151.63|154.12|151.72|154.12|151.72|154.03|151.63|0
1650530130000|2022-04-21 08:35:30|154.16|151.76|154.16|151.76|154.16|151.76|154.16|151.76|0
1650530140000|2022-04-21 08:35:40|154.12|151.72|154.19|151.79|154.19|151.79|154.09|151.69|0
1650530150000|2022-04-21 08:35:50|154.25|151.85|154.19|151.79|154.25|151.85|154.19|151.79|0
1650530160000|2022-04-21 08:36:00|154.22|151.82|154.12|151.72|154.25|151.85|154.12|151.72|0
1650530170000|2022-04-21 08:36:10|154.09|151.69|154.12|151.72|154.12|151.72|154.06|151.66|0
1650530180000|2022-04-21 08:36:20|154.09|151.69|154.03|151.63|154.09|151.69|154.03|151.63|0
1650530190000|2022-04-21 08:36:30|154|151.6|154|151.6|154.03|151.63|154|151.6|0
1650530200000|2022-04-21 08:36:40|154.09|151.69|154.16|151.76|154.16|151.76|154.09|151.69|0
1650530210000|2022-04-21 08:36:50|154.09|151.69|154.19|151.79|154.19|151.79|154.09|151.69|0
1650530220000|2022-04-21 08:37:00|154.16|151.76|154.19|151.79|154.19|151.79|154.16|151.76|0
1650530230000|2022-04-21 08:37:10|154.16|151.76|154.19|151.79|154.19|151.79|154.16|151.76|0
1650530240000|2022-04-21 08:37:20|154.25|151.85|154.18|151.78|154.25|151.85|154.18|151.78|0
1650530250000|2022-04-21 08:37:30|154.22|151.82|154.25|151.85|154.25|151.85|154.22|151.82|0
1650530260000|2022-04-21 08:37:40|154.28|151.88|154.25|151.85|154.28|151.88|154.25|151.85|0
1650530280000|2022-04-21 08:38:00|154.22|151.82|154.31|151.91|154.31|151.91|154.22|151.82|0
1650530290000|2022-04-21 08:38:10|154.25|151.85|154.12|151.72|154.25|151.85|154.12|151.72|0
1650530300000|2022-04-21 08:38:20|154.18|151.78|154.12|151.72|154.18|151.78|154.12|151.72|0
1650530310000|2022-04-21 08:38:30|154.15|151.75|154.15|151.75|154.15|151.75|154.15|151.75|0
1650530320000|2022-04-21 08:38:40|154.12|151.72|154.22|151.82|154.22|151.82|154.12|151.72|0
1650530330000|2022-04-21 08:38:50|154.18|151.78|154.18|151.78|154.18|151.78|154.18|151.78|0
1650530340000|2022-04-21 08:39:00|154.15|151.75|154.12|151.72|154.15|151.75|154.12|151.72|0
1650530350000|2022-04-21 08:39:10|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1650530360000|2022-04-21 08:39:20|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650530380000|2022-04-21 08:39:40|154.15|151.75|154.15|151.75|154.15|151.75|154.15|151.75|0
1650530390000|2022-04-21 08:39:50|154.12|151.72|154.18|151.78|154.18|151.78|154.12|151.72|0
1650530400000|2022-04-21 08:40:00|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650530420000|2022-04-21 08:40:20|154.18|151.78|154.18|151.78|154.18|151.78|154.18|151.78|0
1650530440000|2022-04-21 08:40:40|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650530450000|2022-04-21 08:40:50|154.15|151.75|154.15|151.75|154.18|151.78|154.15|151.75|0
1650530460000|2022-04-21 08:41:00|154.18|151.78|154.12|151.72|154.18|151.78|154.12|151.72|0
1650530470000|2022-04-21 08:41:10|154.06|151.66|154|151.6|154.06|151.66|154|151.6|0
1650530480000|2022-04-21 08:41:20|154.06|151.66|154.12|151.72|154.12|151.72|154.06|151.66|0
1650530490000|2022-04-21 08:41:30|154.18|151.78|154.15|151.75|154.18|151.78|154.12|151.72|0
1650530500000|2022-04-21 08:41:40|154.12|151.72|154.09|151.69|154.12|151.72|154.06|151.66|0
1650530510000|2022-04-21 08:41:50|154.12|151.72|154.18|151.78|154.18|151.78|154.12|151.72|0
1650530530000|2022-04-21 08:42:10|154.15|151.75|154.06|151.66|154.15|151.75|154.06|151.66|0
1650530540000|2022-04-21 08:42:20|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650530550000|2022-04-21 08:42:30|154.18|151.78|154.12|151.72|154.22|151.82|154.12|151.72|0
1650530560000|2022-04-21 08:42:40|154.18|151.78|154.12|151.72|154.18|151.78|154.12|151.72|0
1650530570000|2022-04-21 08:42:50|154.18|151.78|154.15|151.75|154.18|151.78|154.15|151.75|0
1650530580000|2022-04-21 08:43:00|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650530590000|2022-04-21 08:43:10|154.18|151.78|154.18|151.78|154.18|151.78|154.12|151.72|0
1650530600000|2022-04-21 08:43:20|154.15|151.75|154.06|151.66|154.15|151.75|154.06|151.66|0
1650530610000|2022-04-21 08:43:30|154|151.6|154.06|151.66|154.06|151.66|154|151.6|0
1650530620000|2022-04-21 08:43:40|154.12|151.72|154.12|151.72|154.15|151.75|154.12|151.72|0
1650530630000|2022-04-21 08:43:50|154.09|151.69|154.03|151.63|154.09|151.69|154.03|151.63|0
1650530640000|2022-04-21 08:44:00|154|151.6|154.03|151.63|154.03|151.63|154|151.6|0
1650530650000|2022-04-21 08:44:10|154.06|151.66|154.12|151.72|154.12|151.72|154.06|151.66|0
1650530660000|2022-04-21 08:44:20|154.09|151.69|154.12|151.72|154.12|151.72|154.09|151.69|0
1650530670000|2022-04-21 08:44:30|154.06|151.66|154.12|151.72|154.12|151.72|154.06|151.66|0
1650530680000|2022-04-21 08:44:40|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1650530690000|2022-04-21 08:44:50|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650530700000|2022-04-21 08:45:00|154|151.6|154.06|151.66|154.06|151.66|154|151.6|0
1650530710000|2022-04-21 08:45:10|154|151.6|154|151.6|154.06|151.66|154|151.6|0
1650530720000|2022-04-21 08:45:20|153.93|151.53|153.87|151.47|153.93|151.53|153.87|151.47|0
1650530730000|2022-04-21 08:45:30|153.93|151.53|154|151.6|154|151.6|153.93|151.53|0
1650530740000|2022-04-21 08:45:40|154.06|151.66|154|151.6|154.06|151.66|154|151.6|0
1650530760000|2022-04-21 08:46:00|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1650530770000|2022-04-21 08:46:10|154|151.6|154|151.6|154|151.6|153.93|151.53|0
1650530780000|2022-04-21 08:46:20|153.93|151.53|153.97|151.57|153.97|151.57|153.93|151.53|0
1650530790000|2022-04-21 08:46:30|154|151.6|154|151.6|154|151.6|154|151.6|0
1650530800000|2022-04-21 08:46:40|153.99|151.59|154.06|151.66|154.06|151.66|153.99|151.59|0
1650530810000|2022-04-21 08:46:50|153.99|151.59|153.93|151.53|153.99|151.59|153.93|151.53|0
1650530820000|2022-04-21 08:47:00|153.99|151.59|153.93|151.53|153.99|151.59|153.93|151.53|0
1650530830000|2022-04-21 08:47:10|153.99|151.59|153.99|151.59|153.99|151.59|153.99|151.59|0
1650530840000|2022-04-21 08:47:20|154.06|151.66|154.03|151.63|154.06|151.66|153.99|151.59|0
1650530850000|2022-04-21 08:47:30|154.12|151.72|154.09|151.69|154.12|151.72|154.06|151.66|0
1650530860000|2022-04-21 08:47:40|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1650530870000|2022-04-21 08:47:50|153.99|151.59|153.99|151.59|153.99|151.59|153.99|151.59|0
1650530880000|2022-04-21 08:48:00|154.03|151.63|153.99|151.59|154.03|151.63|153.99|151.59|0
1650530890000|2022-04-21 08:48:10|154.03|151.63|153.99|151.59|154.03|151.63|153.99|151.59|0
1650530900000|2022-04-21 08:48:20|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1650530910000|2022-04-21 08:48:30|153.99|151.59|153.99|151.59|154.06|151.66|153.99|151.59|0
1650530920000|2022-04-21 08:48:40|154.06|151.66|154.06|151.66|154.06|151.66|153.99|151.59|0
1650530930000|2022-04-21 08:48:50|153.99|151.59|153.99|151.59|153.99|151.59|153.99|151.59|0
1650530950000|2022-04-21 08:49:10|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1650530980000|2022-04-21 08:49:40|154.03|151.63|154.06|151.66|154.06|151.66|153.99|151.59|0
1650530990000|2022-04-21 08:49:50|154.03|151.63|154.03|151.63|154.03|151.63|154.03|151.63|0
1650531000000|2022-04-21 08:50:00|154.06|151.66|153.99|151.59|154.06|151.66|153.99|151.59|0
1650531010000|2022-04-21 08:50:10|154.03|151.63|154.03|151.63|154.03|151.63|154.03|151.63|0
1650531020000|2022-04-21 08:50:20|153.99|151.59|153.99|151.59|153.99|151.59|153.99|151.59|0
1650531030000|2022-04-21 08:50:30|153.87|151.47|153.81|151.41|153.87|151.47|153.81|151.41|0
1650531040000|2022-04-21 08:50:40|153.75|151.35|153.78|151.38|153.78|151.38|153.75|151.35|0
1650531050000|2022-04-21 08:50:50|153.75|151.35|153.56|151.16|153.75|151.35|153.56|151.16|0
1650531060000|2022-04-21 08:51:00|153.5|151.1|153.62|151.22|153.68|151.28|153.5|151.1|0
1650531070000|2022-04-21 08:51:10|153.68|151.28|153.62|151.22|153.68|151.28|153.62|151.22|0
1650531080000|2022-04-21 08:51:20|153.59|151.19|153.5|151.1|153.59|151.19|153.5|151.1|0
1650531090000|2022-04-21 08:51:30|153.53|151.13|153.5|151.1|153.53|151.13|153.5|151.1|0
1650531100000|2022-04-21 08:51:40|153.56|151.16|153.56|151.16|153.56|151.16|153.56|151.16|0
1650531110000|2022-04-21 08:51:50|153.5|151.1|153.56|151.16|153.56|151.16|153.5|151.1|0
1650531120000|2022-04-21 08:52:00|153.62|151.22|153.68|151.28|153.68|151.28|153.62|151.22|0
1650531140000|2022-04-21 08:52:20|153.62|151.22|153.68|151.28|153.68|151.28|153.62|151.22|0
1650531160000|2022-04-21 08:52:40|153.72|151.32|153.68|151.28|153.72|151.32|153.68|151.28|0
1650531170000|2022-04-21 08:52:50|153.62|151.22|153.56|151.16|153.62|151.22|153.53|151.13|0
1650531180000|2022-04-21 08:53:00|153.53|151.13|153.31|150.91|153.53|151.13|153.31|150.91|0
1650531190000|2022-04-21 08:53:10|153.28|150.88|153.28|150.88|153.31|150.91|153.28|150.88|0
1650531200000|2022-04-21 08:53:20|153.31|150.91|153.31|150.91|153.37|150.97|153.31|150.91|0
1650531210000|2022-04-21 08:53:30|153.37|150.97|153.25|150.85|153.37|150.97|153.25|150.85|0
1650531220000|2022-04-21 08:53:40|153.28|150.88|153.25|150.85|153.28|150.88|153.25|150.85|0
1650531230000|2022-04-21 08:53:50|153.31|150.91|153.31|150.91|153.37|150.97|153.31|150.91|0
1650531240000|2022-04-21 08:54:00|153.37|150.97|153.37|150.97|153.37|150.97|153.37|150.97|0
1650531250000|2022-04-21 08:54:10|153.43|151.03|153.5|151.1|153.5|151.1|153.43|151.03|0
1650531260000|2022-04-21 08:54:20|153.47|151.07|153.47|151.07|153.47|151.07|153.43|151.03|0
1650531270000|2022-04-21 08:54:30|153.5|151.1|153.47|151.07|153.5|151.1|153.47|151.07|0
1650531280000|2022-04-21 08:54:40|153.43|151.03|153.5|151.1|153.5|151.1|153.43|151.03|0
1650531300000|2022-04-21 08:55:00|153.56|151.16|153.56|151.16|153.56|151.16|153.56|151.16|0
1650531310000|2022-04-21 08:55:10|153.5|151.1|153.5|151.1|153.5|151.1|153.5|151.1|0
1650531330000|2022-04-21 08:55:30|153.53|151.13|153.62|151.22|153.62|151.22|153.53|151.13|0
1650531340000|2022-04-21 08:55:40|153.56|151.16|153.62|151.22|153.62|151.22|153.56|151.16|0
1650531350000|2022-04-21 08:55:50|153.68|151.28|153.68|151.28|153.68|151.28|153.68|151.28|0
1650531370000|2022-04-21 08:56:10|153.62|151.22|153.68|151.28|153.68|151.28|153.62|151.22|0
1650531380000|2022-04-21 08:56:20|153.74|151.34|153.74|151.34|153.74|151.34|153.74|151.34|0
1650531400000|2022-04-21 08:56:40|153.71|151.31|153.68|151.28|153.71|151.31|153.68|151.28|0
1650531410000|2022-04-21 08:56:50|153.65|151.25|153.68|151.28|153.68|151.28|153.65|151.25|0
1650531420000|2022-04-21 08:57:00|153.71|151.31|153.56|151.16|153.71|151.31|153.56|151.16|0
1650531440000|2022-04-21 08:57:20|153.59|151.19|153.56|151.16|153.59|151.19|153.56|151.16|0
1650531450000|2022-04-21 08:57:30|153.62|151.22|153.62|151.22|153.62|151.22|153.56|151.16|0
1650531460000|2022-04-21 08:57:40|153.68|151.28|153.62|151.22|153.68|151.28|153.62|151.22|0
1650531470000|2022-04-21 08:57:50|153.65|151.25|153.68|151.28|153.68|151.28|153.65|151.25|0
1650531480000|2022-04-21 08:58:00|153.56|151.16|153.56|151.16|153.56|151.16|153.56|151.16|0
1650531490000|2022-04-21 08:58:10|153.53|151.13|153.49|151.09|153.56|151.16|153.49|151.09|0
1650531500000|2022-04-21 08:58:20|153.43|151.03|153.43|151.03|153.43|151.03|153.37|150.97|0
1650531510000|2022-04-21 08:58:30|153.37|150.97|153.43|151.03|153.43|151.03|153.37|150.97|0
1650531520000|2022-04-21 08:58:40|153.37|150.97|153.37|150.97|153.43|151.03|153.37|150.97|0
1650531530000|2022-04-21 08:58:50|153.34|150.94|153.37|150.97|153.37|150.97|153.34|150.94|0
1650531540000|2022-04-21 08:59:00|153.43|151.03|153.37|150.97|153.43|151.03|153.37|150.97|0
1650531550000|2022-04-21 08:59:10|153.31|150.91|153.31|150.91|153.31|150.91|153.31|150.91|0
1650531560000|2022-04-21 08:59:20|153.37|150.97|153.37|150.97|153.37|150.97|153.31|150.91|0
1650531600000|2022-04-21 09:00:00|153.43|151.03|153.25|150.85|153.43|151.03|153.25|150.85|0
1650531610000|2022-04-21 09:00:10|153.31|150.91|153.25|150.85|153.31|150.91|153.25|150.85|0
1650531620000|2022-04-21 09:00:20|153.31|150.91|153.49|151.09|153.49|151.09|153.31|150.91|0
1650531630000|2022-04-21 09:00:30|153.43|151.03|153.43|151.03|153.43|151.03|153.31|150.91|0
1650531640000|2022-04-21 09:00:40|153.49|151.09|153.49|151.09|153.49|151.09|153.49|151.09|0
1650531660000|2022-04-21 09:01:00|153.43|151.03|153.43|151.03|153.43|151.03|153.43|151.03|0
1650531670000|2022-04-21 09:01:10|153.49|151.09|153.53|151.13|153.56|151.16|153.49|151.09|0
1650531680000|2022-04-21 09:01:20|153.56|151.16|153.62|151.22|153.68|151.28|153.56|151.16|0
1650531690000|2022-04-21 09:01:30|153.68|151.28|153.62|151.22|153.68|151.28|153.62|151.22|0
1650531700000|2022-04-21 09:01:40|153.65|151.25|153.68|151.28|153.68|151.28|153.65|151.25|0
1650531710000|2022-04-21 09:01:50|153.74|151.34|153.74|151.34|153.74|151.34|153.74|151.34|0
1650531720000|2022-04-21 09:02:00|153.86|151.46|153.9|151.5|153.9|151.5|153.86|151.46|0
1650531730000|2022-04-21 09:02:10|153.93|151.53|153.93|151.53|153.99|151.59|153.93|151.53|0
1650531740000|2022-04-21 09:02:20|154.11|151.71|154.17|151.77|154.17|151.77|154.11|151.71|0
1650531750000|2022-04-21 09:02:30|154.24|151.84|154.21|151.81|154.24|151.84|154.17|151.77|0
1650531760000|2022-04-21 09:02:40|154.3|151.9|154.3|151.9|154.3|151.9|154.3|151.9|0
1650531770000|2022-04-21 09:02:50|154.33|151.93|154.48|152.08|154.48|152.08|154.33|151.93|0
1650531810000|2022-04-21 09:03:30|154.17|151.77|154.24|151.84|154.24|151.84|154.17|151.77|0
1650531820000|2022-04-21 09:03:40|154.3|151.9|154.36|151.96|154.36|151.96|154.27|151.87|0
1650531830000|2022-04-21 09:03:50|154.3|151.9|154.3|151.9|154.3|151.9|154.3|151.9|0
1650531840000|2022-04-21 09:04:00|154.36|151.96|154.3|151.9|154.36|151.96|154.3|151.9|0
1650531860000|2022-04-21 09:04:20|154.36|151.96|154.42|152.02|154.42|152.02|154.36|151.96|0
1650531870000|2022-04-21 09:04:30|154.36|151.96|154.67|152.27|154.67|152.27|154.36|151.96|0
1650531880000|2022-04-21 09:04:40|154.73|152.33|154.73|152.33|154.73|152.33|154.73|152.33|0
1650531890000|2022-04-21 09:04:50|154.79|152.39|154.73|152.33|154.79|152.39|154.73|152.33|0
1650531900000|2022-04-21 09:05:00|154.86|152.46|154.79|152.39|154.89|152.49|154.79|152.39|0
1650531910000|2022-04-21 09:05:10|154.86|152.46|154.89|152.49|154.89|152.49|154.86|152.46|0
1650531920000|2022-04-21 09:05:20|154.92|152.52|154.98|152.58|154.98|152.58|154.86|152.46|0
1650531930000|2022-04-21 09:05:30|154.86|152.46|154.86|152.46|154.92|152.52|154.86|152.46|0
1650531940000|2022-04-21 09:05:40|154.95|152.55|154.76|152.36|154.95|152.55|154.76|152.36|0
1650531950000|2022-04-21 09:05:50|154.67|152.27|154.64|152.24|154.73|152.33|154.64|152.24|0
1650531960000|2022-04-21 09:06:00|154.67|152.27|154.61|152.21|154.7|152.3|154.61|152.21|0
1650531970000|2022-04-21 09:06:10|154.67|152.27|154.73|152.33|154.73|152.33|154.67|152.27|0
1650531980000|2022-04-21 09:06:20|154.67|152.27|154.73|152.33|154.73|152.33|154.67|152.27|0
1650531990000|2022-04-21 09:06:30|154.7|152.3|154.61|152.21|154.7|152.3|154.61|152.21|0
1650532000000|2022-04-21 09:06:40|154.55|152.15|154.58|152.18|154.58|152.18|154.55|152.15|0
1650532010000|2022-04-21 09:06:50|154.55|152.15|154.61|152.21|154.61|152.21|154.54|152.14|0
1650532020000|2022-04-21 09:07:00|154.67|152.27|154.61|152.21|154.67|152.27|154.61|152.21|0
1650532030000|2022-04-21 09:07:10|154.58|152.18|154.61|152.21|154.61|152.21|154.58|152.18|0
1650532040000|2022-04-21 09:07:20|154.58|152.18|154.58|152.18|154.58|152.18|154.58|152.18|0
1650532050000|2022-04-21 09:07:30|154.54|152.14|154.54|152.14|154.61|152.21|154.54|152.14|0
1650532060000|2022-04-21 09:07:40|154.58|152.18|154.61|152.21|154.61|152.21|154.58|152.18|0
1650532070000|2022-04-21 09:07:50|154.67|152.27|154.61|152.21|154.67|152.27|154.61|152.21|0
1650532090000|2022-04-21 09:08:10|154.58|152.18|154.51|152.11|154.61|152.21|154.51|152.11|0
1650532100000|2022-04-21 09:08:20|154.54|152.14|154.61|152.21|154.61|152.21|154.54|152.14|0
1650532110000|2022-04-21 09:08:30|154.54|152.14|154.48|152.08|154.61|152.21|154.48|152.08|0
1650532130000|2022-04-21 09:08:50|154.45|152.05|154.48|152.08|154.48|152.08|154.45|152.05|0
1650532150000|2022-04-21 09:09:10|154.54|152.14|154.54|152.14|154.54|152.14|154.54|152.14|0
1650532160000|2022-04-21 09:09:20|154.61|152.21|154.48|152.08|154.61|152.21|154.48|152.08|0
1650532170000|2022-04-21 09:09:30|154.42|152.02|154.48|152.08|154.48|152.08|154.42|152.02|0
1650532180000|2022-04-21 09:09:40|154.45|152.05|154.45|152.05|154.45|152.05|154.45|152.05|0
1650532190000|2022-04-21 09:09:50|154.42|152.02|154.39|151.99|154.42|152.02|154.39|151.99|0
1650532200000|2022-04-21 09:10:00|154.42|152.02|154.39|151.99|154.42|152.02|154.36|151.96|0
1650532210000|2022-04-21 09:10:10|154.48|152.08|154.36|151.96|154.48|152.08|154.36|151.96|0
1650532220000|2022-04-21 09:10:20|154.3|151.9|154.29|151.89|154.3|151.9|154.29|151.89|0
1650532230000|2022-04-21 09:10:30|154.33|151.93|154.36|151.96|154.36|151.96|154.33|151.93|0
1650532240000|2022-04-21 09:10:40|154.29|151.89|154.33|151.93|154.33|151.93|154.29|151.89|0
1650532250000|2022-04-21 09:10:50|154.29|151.89|154.29|151.89|154.29|151.89|154.29|151.89|0
1650532260000|2022-04-21 09:11:00|154.36|151.96|154.36|151.96|154.36|151.96|154.36|151.96|0
1650532270000|2022-04-21 09:11:10|154.29|151.89|154.23|151.83|154.29|151.89|154.23|151.83|0
1650532280000|2022-04-21 09:11:20|154.17|151.77|154.2|151.8|154.23|151.83|154.17|151.77|0
1650532290000|2022-04-21 09:11:30|154.23|151.83|154.23|151.83|154.23|151.83|154.2|151.8|0
1650532300000|2022-04-21 09:11:40|154.29|151.89|154.23|151.83|154.29|151.89|154.23|151.83|0
1650532310000|2022-04-21 09:11:50|154.29|151.89|154.36|151.96|154.36|151.96|154.29|151.89|0
1650532320000|2022-04-21 09:12:00|154.33|151.93|154.36|151.96|154.36|151.96|154.33|151.93|0
1650532330000|2022-04-21 09:12:10|154.45|152.05|154.45|152.05|154.48|152.08|154.45|152.05|0
1650532340000|2022-04-21 09:12:20|154.48|152.08|154.42|152.02|154.48|152.08|154.42|152.02|0
1650532350000|2022-04-21 09:12:30|154.45|152.05|154.48|152.08|154.48|152.08|154.45|152.05|0
1650532360000|2022-04-21 09:12:40|154.42|152.02|154.42|152.02|154.48|152.08|154.42|152.02|0
1650532370000|2022-04-21 09:12:50|154.48|152.08|154.45|152.05|154.48|152.08|154.42|152.02|0
1650532380000|2022-04-21 09:13:00|154.42|152.02|154.48|152.08|154.48|152.08|154.42|152.02|0
1650532390000|2022-04-21 09:13:10|154.42|152.02|154.42|152.02|154.42|152.02|154.42|152.02|0
1650532400000|2022-04-21 09:13:20|154.48|152.08|154.48|152.08|154.48|152.08|154.48|152.08|0
1650532410000|2022-04-21 09:13:30|154.42|152.02|154.42|152.02|154.48|152.08|154.42|152.02|0
1650532420000|2022-04-21 09:13:40|154.36|151.96|154.39|151.99|154.42|152.02|154.36|151.96|0
1650532430000|2022-04-21 09:13:50|154.42|152.02|154.36|151.96|154.42|152.02|154.36|151.96|0
1650532440000|2022-04-21 09:14:00|154.29|151.89|154.23|151.83|154.36|151.96|154.23|151.83|0
1650532450000|2022-04-21 09:14:10|154.36|151.96|154.36|151.96|154.36|151.96|154.36|151.96|0
1650532460000|2022-04-21 09:14:20|154.39|151.99|154.36|151.96|154.39|151.99|154.36|151.96|0
1650532470000|2022-04-21 09:14:30|154.33|151.93|154.33|151.93|154.33|151.93|154.33|151.93|0
1650532480000|2022-04-21 09:14:40|154.29|151.89|154.36|151.96|154.36|151.96|154.29|151.89|0
1650532490000|2022-04-21 09:14:50|154.29|151.89|154.23|151.83|154.29|151.89|154.23|151.83|0
1650532500000|2022-04-21 09:15:00|154.29|151.89|154.29|151.89|154.29|151.89|154.29|151.89|0
1650532510000|2022-04-21 09:15:10|154.33|151.93|154.29|151.89|154.33|151.93|154.29|151.89|0
1650532520000|2022-04-21 09:15:20|154.35|151.95|154.35|151.95|154.35|151.95|154.35|151.95|0
1650532530000|2022-04-21 09:15:30|154.33|151.93|154.42|152.02|154.42|152.02|154.33|151.93|0
1650532550000|2022-04-21 09:15:50|154.39|151.99|154.39|151.99|154.39|151.99|154.39|151.99|0
1650532560000|2022-04-21 09:16:00|154.45|152.05|154.48|152.08|154.51|152.11|154.45|152.05|0
1650532570000|2022-04-21 09:16:10|154.42|152.02|154.42|152.02|154.42|152.02|154.42|152.02|0
1650532580000|2022-04-21 09:16:20|154.35|151.95|154.35|151.95|154.35|151.95|154.32|151.92|0
1650532590000|2022-04-21 09:16:30|154.39|151.99|154.45|152.05|154.48|152.08|154.35|151.95|0
1650532600000|2022-04-21 09:16:40|154.42|152.02|154.35|151.95|154.48|152.08|154.35|151.95|0
1650532610000|2022-04-21 09:16:50|154.32|151.92|154.32|151.92|154.32|151.92|154.32|151.92|0
1650532620000|2022-04-21 09:17:00|154.35|151.95|154.35|151.95|154.35|151.95|154.32|151.92|0
1650532640000|2022-04-21 09:17:20|154.29|151.89|154.23|151.83|154.29|151.89|154.23|151.83|0
1650532650000|2022-04-21 09:17:30|154.2|151.8|154.23|151.83|154.23|151.83|154.2|151.8|0
1650532660000|2022-04-21 09:17:40|154.17|151.77|154.17|151.77|154.23|151.83|154.17|151.77|0
1650532670000|2022-04-21 09:17:50|154.23|151.83|154.17|151.77|154.23|151.83|154.17|151.77|0
1650532680000|2022-04-21 09:18:00|154.11|151.71|154.04|151.64|154.11|151.71|154.01|151.61|0
1650532690000|2022-04-21 09:18:10|154.11|151.71|154.08|151.68|154.11|151.71|154.08|151.68|0
1650532700000|2022-04-21 09:18:20|154.11|151.71|154.11|151.71|154.11|151.71|154.11|151.71|0
1650532710000|2022-04-21 09:18:30|154.17|151.77|154.11|151.71|154.17|151.77|154.11|151.71|0
1650532720000|2022-04-21 09:18:40|154.17|151.77|154.17|151.77|154.17|151.77|154.17|151.77|0
1650532740000|2022-04-21 09:19:00|154.11|151.71|154.11|151.71|154.17|151.77|154.11|151.71|0
1650532760000|2022-04-21 09:19:20|154.14|151.74|154.17|151.77|154.17|151.77|154.14|151.74|0
1650532770000|2022-04-21 09:19:30|154.26|151.86|154.17|151.77|154.26|151.86|154.17|151.77|0
1650532790000|2022-04-21 09:19:50|154.1|151.7|154.17|151.77|154.17|151.77|154.1|151.7|0
1650532820000|2022-04-21 09:20:20|154.23|151.83|154.29|151.89|154.29|151.89|154.23|151.83|0
1650532830000|2022-04-21 09:20:30|154.23|151.83|154.2|151.8|154.23|151.83|154.17|151.77|0
1650532840000|2022-04-21 09:20:40|154.17|151.77|154.23|151.83|154.23|151.83|154.17|151.77|0
1650532850000|2022-04-21 09:20:50|154.2|151.8|154.2|151.8|154.2|151.8|154.2|151.8|0
1650532860000|2022-04-21 09:21:00|154.17|151.77|154.04|151.64|154.2|151.8|154.04|151.64|0
1650532870000|2022-04-21 09:21:10|154.1|151.7|154.1|151.7|154.1|151.7|154.1|151.7|0
1650532880000|2022-04-21 09:21:20|154.04|151.64|154.04|151.64|154.07|151.67|154.04|151.64|0
1650532900000|2022-04-21 09:21:40|154.01|151.61|154.04|151.64|154.04|151.64|154.01|151.61|0
1650532940000|2022-04-21 09:22:20|154.1|151.7|154.17|151.77|154.17|151.77|154.1|151.7|0
1650532950000|2022-04-21 09:22:30|154.23|151.83|154.23|151.83|154.23|151.83|154.23|151.83|0
1650532960000|2022-04-21 09:22:40|154.2|151.8|154.1|151.7|154.2|151.8|154.1|151.7|0
1650532980000|2022-04-21 09:23:00|154.17|151.77|154.17|151.77|154.17|151.77|154.17|151.77|0
1650532990000|2022-04-21 09:23:10|154.2|151.8|154.07|151.67|154.2|151.8|154.07|151.67|0
1650533000000|2022-04-21 09:23:20|154.04|151.64|154.04|151.64|154.04|151.64|154.04|151.64|0
1650533010000|2022-04-21 09:23:30|154.07|151.67|154.07|151.67|154.07|151.67|154.07|151.67|0
1650533020000|2022-04-21 09:23:40|154.1|151.7|154.04|151.64|154.1|151.7|154.01|151.61|0
1650533030000|2022-04-21 09:23:50|154.1|151.7|154.1|151.7|154.1|151.7|154.1|151.7|0
1650533040000|2022-04-21 09:24:00|154.07|151.67|153.98|151.58|154.07|151.67|153.98|151.58|0
1650533050000|2022-04-21 09:24:10|154.04|151.64|153.83|151.43|154.04|151.64|153.83|151.43|0
1650533060000|2022-04-21 09:24:20|153.86|151.46|153.85|151.45|153.92|151.52|153.85|151.45|0
1650533070000|2022-04-21 09:24:30|153.92|151.52|153.98|151.58|153.98|151.58|153.92|151.52|0
1650533080000|2022-04-21 09:24:40|153.92|151.52|153.95|151.55|153.98|151.58|153.92|151.52|0
1650533090000|2022-04-21 09:24:50|153.92|151.52|153.98|151.58|153.98|151.58|153.92|151.52|0
1650533100000|2022-04-21 09:25:00|154.04|151.64|154.04|151.64|154.04|151.64|154.01|151.61|0
1650533120000|2022-04-21 09:25:20|154.1|151.7|153.92|151.52|154.1|151.7|153.92|151.52|0
1650533130000|2022-04-21 09:25:30|153.98|151.58|153.98|151.58|153.98|151.58|153.95|151.55|0
1650533140000|2022-04-21 09:25:40|154.04|151.64|154.04|151.64|154.07|151.67|154.04|151.64|0
1650533150000|2022-04-21 09:25:50|154.07|151.67|154.04|151.64|154.07|151.67|154.04|151.64|0
1650533170000|2022-04-21 09:26:10|153.98|151.58|153.98|151.58|153.98|151.58|153.98|151.58|0
1650533180000|2022-04-21 09:26:20|153.92|151.52|153.92|151.52|153.92|151.52|153.92|151.52|0
1650533190000|2022-04-21 09:26:30|153.95|151.55|153.92|151.52|153.95|151.55|153.85|151.45|0
1650533200000|2022-04-21 09:26:40|153.98|151.58|153.98|151.58|153.98|151.58|153.98|151.58|0
1650533210000|2022-04-21 09:26:50|153.92|151.52|153.98|151.58|153.98|151.58|153.92|151.52|0
1650533220000|2022-04-21 09:27:00|153.92|151.52|153.92|151.52|153.95|151.55|153.92|151.52|0
1650533230000|2022-04-21 09:27:10|153.85|151.45|153.89|151.49|153.89|151.49|153.85|151.45|0
1650533240000|2022-04-21 09:27:20|153.85|151.45|153.79|151.39|153.85|151.45|153.79|151.39|0
1650533250000|2022-04-21 09:27:30|153.85|151.45|153.92|151.52|153.92|151.52|153.85|151.45|0
1650533270000|2022-04-21 09:27:50|153.85|151.45|153.82|151.42|153.85|151.45|153.82|151.42|0
1650533280000|2022-04-21 09:28:00|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1650533290000|2022-04-21 09:28:10|153.92|151.52|153.85|151.45|153.92|151.52|153.85|151.45|0
1650533300000|2022-04-21 09:28:20|153.92|151.52|153.98|151.58|153.98|151.58|153.89|151.49|0
1650533310000|2022-04-21 09:28:30|154.01|151.61|154.01|151.61|154.01|151.61|154.01|151.61|0
1650533320000|2022-04-21 09:28:40|154.04|151.64|154.07|151.67|154.1|151.7|154.04|151.64|0
1650533330000|2022-04-21 09:28:50|154.1|151.7|154.1|151.7|154.1|151.7|154.1|151.7|0
1650533340000|2022-04-21 09:29:00|154.07|151.67|154.04|151.64|154.07|151.67|154.04|151.64|0
1650533350000|2022-04-21 09:29:10|153.95|151.55|153.98|151.58|153.98|151.58|153.95|151.55|0
1650533360000|2022-04-21 09:29:20|153.91|151.51|153.91|151.51|153.98|151.58|153.91|151.51|0
1650533370000|2022-04-21 09:29:30|153.85|151.45|153.98|151.58|153.98|151.58|153.85|151.45|0
1650533380000|2022-04-21 09:29:40|153.95|151.55|153.95|151.55|153.95|151.55|153.95|151.55|0
1650533390000|2022-04-21 09:29:50|153.91|151.51|153.98|151.58|153.98|151.58|153.91|151.51|0
1650533400000|2022-04-21 09:30:00|154.04|151.64|153.91|151.51|154.04|151.64|153.91|151.51|0
1650533420000|2022-04-21 09:30:20|153.98|151.58|153.98|151.58|153.98|151.58|153.98|151.58|0
1650533430000|2022-04-21 09:30:30|153.91|151.51|153.98|151.58|153.98|151.58|153.91|151.51|0
1650533440000|2022-04-21 09:30:40|154.04|151.64|154.04|151.64|154.04|151.64|154.04|151.64|0
1650533450000|2022-04-21 09:30:50|154.1|151.7|154.04|151.64|154.1|151.7|154.04|151.64|0
1650533470000|2022-04-21 09:31:10|154.16|151.76|154.16|151.76|154.16|151.76|154.16|151.76|0
1650533480000|2022-04-21 09:31:20|154.22|151.82|154.22|151.82|154.22|151.82|154.22|151.82|0
1650533490000|2022-04-21 09:31:30|154.16|151.76|154.16|151.76|154.16|151.76|154.16|151.76|0
1650533500000|2022-04-21 09:31:40|154.19|151.79|154.29|151.89|154.29|151.89|154.19|151.79|0
1650533510000|2022-04-21 09:31:50|154.35|151.95|154.35|151.95|154.35|151.95|154.35|151.95|0
1650533520000|2022-04-21 09:32:00|154.29|151.89|154.38|151.98|154.38|151.98|154.29|151.89|0
1650533530000|2022-04-21 09:32:10|154.41|152.01|154.29|151.89|154.41|152.01|154.29|151.89|0
1650533540000|2022-04-21 09:32:20|154.32|151.92|154.35|151.95|154.35|151.95|154.32|151.92|0
1650533550000|2022-04-21 09:32:30|154.38|151.98|154.29|151.89|154.41|152.01|154.29|151.89|0
1650533560000|2022-04-21 09:32:40|154.32|151.92|154.35|151.95|154.38|151.98|154.32|151.92|0
1650533570000|2022-04-21 09:32:50|154.29|151.89|154.29|151.89|154.29|151.89|154.26|151.86|0
1650533580000|2022-04-21 09:33:00|154.26|151.86|154.22|151.82|154.26|151.86|154.22|151.82|0
1650533590000|2022-04-21 09:33:10|154.29|151.89|154.29|151.89|154.29|151.89|154.29|151.89|0
1650533600000|2022-04-21 09:33:20|154.35|151.95|154.29|151.89|154.35|151.95|154.29|151.89|0
1650533610000|2022-04-21 09:33:30|154.35|151.95|154.35|151.95|154.35|151.95|154.35|151.95|0
1650533630000|2022-04-21 09:33:50|154.41|152.01|154.44|152.04|154.44|152.04|154.41|152.01|0
1650533640000|2022-04-21 09:34:00|154.6|152.2|154.6|152.2|154.63|152.23|154.6|152.2|0
1650533650000|2022-04-21 09:34:10|154.53|152.13|154.53|152.13|154.53|152.13|154.53|152.13|0
1650533660000|2022-04-21 09:34:20|154.47|152.07|154.41|152.01|154.47|152.07|154.41|152.01|0
1650533670000|2022-04-21 09:34:30|154.47|152.07|154.47|152.07|154.47|152.07|154.47|152.07|0
1650533680000|2022-04-21 09:34:40|154.53|152.13|154.53|152.13|154.53|152.13|154.53|152.13|0
1650533690000|2022-04-21 09:34:50|154.5|152.1|154.53|152.13|154.53|152.13|154.5|152.1|0
1650533700000|2022-04-21 09:35:00|154.47|152.07|154.5|152.1|154.53|152.13|154.47|152.07|0
1650533710000|2022-04-21 09:35:10|154.47|152.07|154.53|152.13|154.53|152.13|154.47|152.07|0
1650533720000|2022-04-21 09:35:20|154.47|152.07|154.47|152.07|154.47|152.07|154.47|152.07|0
1650533730000|2022-04-21 09:35:30|154.41|152.01|154.41|152.01|154.41|152.01|154.41|152.01|0
1650533740000|2022-04-21 09:35:40|154.47|152.07|154.53|152.13|154.53|152.13|154.44|152.04|0
1650533760000|2022-04-21 09:36:00|154.5|152.1|154.53|152.13|154.53|152.13|154.5|152.1|0
1650533770000|2022-04-21 09:36:10|154.59|152.19|154.59|152.19|154.59|152.19|154.59|152.19|0
1650533780000|2022-04-21 09:36:20|154.63|152.23|154.66|152.26|154.66|152.26|154.63|152.23|0
1650533800000|2022-04-21 09:36:40|154.72|152.32|154.72|152.32|154.72|152.32|154.72|152.32|0
1650533820000|2022-04-21 09:37:00|154.78|152.38|154.84|152.44|154.84|152.44|154.78|152.38|0
1650533830000|2022-04-21 09:37:10|154.97|152.57|155.03|152.63|155.03|152.63|154.97|152.57|0
1650533840000|2022-04-21 09:37:20|155.09|152.69|155.15|152.75|155.15|152.75|155.09|152.69|0
1650533850000|2022-04-21 09:37:30|155.28|152.88|155.22|152.82|155.28|152.88|155.15|152.75|0
1650533860000|2022-04-21 09:37:40|155.28|152.88|155.28|152.88|155.28|152.88|155.28|152.88|0
1650533870000|2022-04-21 09:37:50|155.22|152.82|155.28|152.88|155.31|152.91|155.22|152.82|0
1650533880000|2022-04-21 09:38:00|155.31|152.91|155.25|152.85|155.31|152.91|155.25|152.85|0
1650533890000|2022-04-21 09:38:10|155.28|152.88|155.28|152.88|155.28|152.88|155.22|152.82|0
1650533900000|2022-04-21 09:38:20|155.31|152.91|155.34|152.94|155.34|152.94|155.31|152.91|0
1650533910000|2022-04-21 09:38:30|155.28|152.88|155.28|152.88|155.34|152.94|155.28|152.88|0
1650533920000|2022-04-21 09:38:40|155.34|152.94|155.34|152.94|155.34|152.94|155.34|152.94|0
1650533930000|2022-04-21 09:38:50|155.22|152.82|155.22|152.82|155.22|152.82|155.22|152.82|0
1650533940000|2022-04-21 09:39:00|155.09|152.69|155.03|152.63|155.09|152.69|155.03|152.63|0
1650533950000|2022-04-21 09:39:10|155.06|152.66|155.03|152.63|155.09|152.69|155.03|152.63|0
1650533960000|2022-04-21 09:39:20|154.97|152.57|154.97|152.57|154.97|152.57|154.97|152.57|0
1650533970000|2022-04-21 09:39:30|154.9|152.5|155.03|152.63|155.03|152.63|154.9|152.5|0
1650533980000|2022-04-21 09:39:40|155|152.6|155.03|152.63|155.09|152.69|155|152.6|0
1650533990000|2022-04-21 09:39:50|155.09|152.69|154.97|152.57|155.09|152.69|154.97|152.57|0
1650534000000|2022-04-21 09:40:00|154.9|152.5|154.97|152.57|154.97|152.57|154.9|152.5|0
1650534020000|2022-04-21 09:40:20|154.9|152.5|154.78|152.38|154.9|152.5|154.78|152.38|0
1650534040000|2022-04-21 09:40:40|154.84|152.44|154.78|152.38|154.84|152.44|154.78|152.38|0
1650534050000|2022-04-21 09:40:50|154.72|152.32|154.78|152.38|154.78|152.38|154.72|152.32|0
1650534060000|2022-04-21 09:41:00|154.84|152.44|154.84|152.44|154.84|152.44|154.84|152.44|0
1650534070000|2022-04-21 09:41:10|154.9|152.5|154.9|152.5|154.9|152.5|154.9|152.5|0
1650534080000|2022-04-21 09:41:20|154.78|152.38|154.81|152.41|154.81|152.41|154.78|152.38|0
1650534090000|2022-04-21 09:41:30|154.78|152.38|154.78|152.38|154.78|152.38|154.78|152.38|0
1650534110000|2022-04-21 09:41:50|154.81|152.41|154.84|152.44|154.84|152.44|154.81|152.41|0
1650534120000|2022-04-21 09:42:00|154.81|152.41|154.9|152.5|154.9|152.5|154.81|152.41|0
1650534130000|2022-04-21 09:42:10|154.84|152.44|154.9|152.5|154.9|152.5|154.84|152.44|0
1650534140000|2022-04-21 09:42:20|154.84|152.44|154.87|152.47|154.87|152.47|154.84|152.44|0
1650534150000|2022-04-21 09:42:30|154.84|152.44|154.97|152.57|154.97|152.57|154.84|152.44|0
1650534160000|2022-04-21 09:42:40|155.03|152.63|154.9|152.5|155.03|152.63|154.9|152.5|0
1650534170000|2022-04-21 09:42:50|154.94|152.54|154.97|152.57|154.97|152.57|154.94|152.54|0
1650534190000|2022-04-21 09:43:10|155|152.6|154.97|152.57|155|152.6|154.97|152.57|0
1650534200000|2022-04-21 09:43:20|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1650534210000|2022-04-21 09:43:30|154.9|152.5|154.9|152.5|154.9|152.5|154.9|152.5|0
1650534220000|2022-04-21 09:43:40|154.87|152.47|154.93|152.53|154.93|152.53|154.87|152.47|0
1650534230000|2022-04-21 09:43:50|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1650534250000|2022-04-21 09:44:10|155|152.6|154.96|152.56|155|152.6|154.96|152.56|0
1650534260000|2022-04-21 09:44:20|154.9|152.5|154.84|152.44|154.9|152.5|154.84|152.44|0
1650534270000|2022-04-21 09:44:30|154.9|152.5|154.9|152.5|154.9|152.5|154.9|152.5|0
1650534280000|2022-04-21 09:44:40|154.87|152.47|154.9|152.5|154.9|152.5|154.87|152.47|0
1650534300000|2022-04-21 09:45:00|154.96|152.56|154.9|152.5|154.96|152.56|154.9|152.5|0
1650534310000|2022-04-21 09:45:10|154.96|152.56|154.84|152.44|154.96|152.56|154.84|152.44|0
1650534320000|2022-04-21 09:45:20|154.81|152.41|154.81|152.41|154.81|152.41|154.81|152.41|0
1650534330000|2022-04-21 09:45:30|154.84|152.44|154.9|152.5|154.9|152.5|154.84|152.44|0
1650534340000|2022-04-21 09:45:40|154.87|152.47|154.9|152.5|154.9|152.5|154.87|152.47|0
1650534350000|2022-04-21 09:45:50|154.87|152.47|154.84|152.44|154.87|152.47|154.84|152.44|0
1650534360000|2022-04-21 09:46:00|154.9|152.5|154.93|152.53|154.96|152.56|154.9|152.5|0
1650534370000|2022-04-21 09:46:10|154.9|152.5|154.96|152.56|154.96|152.56|154.9|152.5|0
1650534380000|2022-04-21 09:46:20|155.03|152.63|155.03|152.63|155.09|152.69|155.03|152.63|0
1650534390000|2022-04-21 09:46:30|154.96|152.56|154.93|152.53|154.96|152.56|154.93|152.53|0
1650534400000|2022-04-21 09:46:40|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1650534420000|2022-04-21 09:47:00|154.93|152.53|154.9|152.5|154.93|152.53|154.9|152.5|0
1650534430000|2022-04-21 09:47:10|154.96|152.56|154.9|152.5|154.96|152.56|154.9|152.5|0
1650534440000|2022-04-21 09:47:20|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1650534460000|2022-04-21 09:47:40|154.9|152.5|154.96|152.56|154.96|152.56|154.9|152.5|0
1650534470000|2022-04-21 09:47:50|154.9|152.5|154.84|152.44|154.9|152.5|154.84|152.44|0
1650534480000|2022-04-21 09:48:00|154.9|152.5|154.78|152.38|154.9|152.5|154.78|152.38|0
1650534500000|2022-04-21 09:48:20|154.71|152.31|154.78|152.38|154.78|152.38|154.71|152.31|0
1650534510000|2022-04-21 09:48:30|154.75|152.35|154.78|152.38|154.78|152.38|154.75|152.35|0
1650534520000|2022-04-21 09:48:40|154.75|152.35|154.65|152.25|154.75|152.35|154.65|152.25|0
1650534530000|2022-04-21 09:48:50|154.59|152.19|154.65|152.25|154.65|152.25|154.59|152.19|0
1650534560000|2022-04-21 09:49:20|154.59|152.19|154.65|152.25|154.65|152.25|154.59|152.19|0
1650534590000|2022-04-21 09:49:50|154.62|152.22|154.65|152.25|154.65|152.25|154.62|152.22|0
1650534600000|2022-04-21 09:50:00|154.71|152.31|154.75|152.35|154.75|152.35|154.71|152.31|0
1650534610000|2022-04-21 09:50:10|154.71|152.31|154.75|152.35|154.78|152.38|154.71|152.31|0
1650534620000|2022-04-21 09:50:20|154.78|152.38|154.78|152.38|154.78|152.38|154.78|152.38|0
1650534640000|2022-04-21 09:50:40|154.81|152.41|154.84|152.44|154.84|152.44|154.78|152.38|0
1650534650000|2022-04-21 09:50:50|154.81|152.41|154.81|152.41|154.81|152.41|154.81|152.41|0
1650534660000|2022-04-21 09:51:00|154.77|152.37|154.81|152.41|154.81|152.41|154.77|152.37|0
1650534670000|2022-04-21 09:51:10|154.77|152.37|154.71|152.31|154.77|152.37|154.71|152.31|0
1650534680000|2022-04-21 09:51:20|154.77|152.37|154.71|152.31|154.77|152.37|154.71|152.31|0
1650534710000|2022-04-21 09:51:50|154.74|152.34|154.74|152.34|154.74|152.34|154.74|152.34|0
1650534720000|2022-04-21 09:52:00|154.77|152.37|154.77|152.37|154.77|152.37|154.77|152.37|0
1650534740000|2022-04-21 09:52:20|154.81|152.41|154.74|152.34|154.81|152.41|154.74|152.34|0
1650534750000|2022-04-21 09:52:30|154.77|152.37|154.77|152.37|154.77|152.37|154.77|152.37|0
1650534760000|2022-04-21 09:52:40|154.74|152.34|154.71|152.31|154.74|152.34|154.71|152.31|0
1650534780000|2022-04-21 09:53:00|154.74|152.34|154.9|152.5|154.9|152.5|154.74|152.34|0
1650534790000|2022-04-21 09:53:10|154.93|152.53|155.09|152.69|155.09|152.69|154.93|152.53|0
1650534800000|2022-04-21 09:53:20|155.06|152.66|155.02|152.62|155.06|152.66|155.02|152.62|0
1650534810000|2022-04-21 09:53:30|155.09|152.69|155.09|152.69|155.09|152.69|155.09|152.69|0
1650534820000|2022-04-21 09:53:40|155.15|152.75|155.15|152.75|155.15|152.75|155.15|152.75|0
1650534830000|2022-04-21 09:53:50|155.09|152.69|155.06|152.66|155.09|152.69|155.06|152.66|0
1650534840000|2022-04-21 09:54:00|155.09|152.69|155.02|152.62|155.09|152.69|155.02|152.62|0
1650534850000|2022-04-21 09:54:10|154.96|152.56|154.9|152.5|154.96|152.56|154.9|152.5|0
1650534860000|2022-04-21 09:54:20|154.84|152.44|154.9|152.5|154.9|152.5|154.84|152.44|0
1650534870000|2022-04-21 09:54:30|154.84|152.44|154.84|152.44|154.84|152.44|154.84|152.44|0
1650534880000|2022-04-21 09:54:40|154.87|152.47|154.9|152.5|154.9|152.5|154.87|152.47|0
1650534890000|2022-04-21 09:54:50|154.87|152.47|154.9|152.5|154.9|152.5|154.87|152.47|0
1650534900000|2022-04-21 09:55:00|154.87|152.47|154.9|152.5|154.9|152.5|154.87|152.47|0
1650534910000|2022-04-21 09:55:10|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1650534920000|2022-04-21 09:55:20|154.9|152.5|154.9|152.5|154.9|152.5|154.9|152.5|0
1650534940000|2022-04-21 09:55:40|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1650534950000|2022-04-21 09:55:50|155.02|152.62|155.02|152.62|155.02|152.62|155.02|152.62|0
1650534960000|2022-04-21 09:56:00|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1650534970000|2022-04-21 09:56:10|154.9|152.5|154.83|152.43|154.9|152.5|154.83|152.43|0
1650534990000|2022-04-21 09:56:30|154.96|152.56|154.96|152.56|154.96|152.56|154.9|152.5|0
1650535010000|2022-04-21 09:56:50|154.9|152.5|154.83|152.43|154.9|152.5|154.83|152.43|0
1650535030000|2022-04-21 09:57:10|154.87|152.47|154.87|152.47|154.87|152.47|154.87|152.47|0
1650535040000|2022-04-21 09:57:20|154.83|152.43|154.83|152.43|154.83|152.43|154.83|152.43|0
1650535050000|2022-04-21 09:57:30|154.9|152.5|154.9|152.5|154.9|152.5|154.9|152.5|0
1650535070000|2022-04-21 09:57:50|154.83|152.43|154.77|152.37|154.83|152.43|154.77|152.37|0
1650535080000|2022-04-21 09:58:00|154.83|152.43|154.83|152.43|154.83|152.43|154.83|152.43|0
1650535100000|2022-04-21 09:58:20|154.77|152.37|154.8|152.4|154.8|152.4|154.77|152.37|0
1650535110000|2022-04-21 09:58:30|154.87|152.47|154.83|152.43|154.87|152.47|154.83|152.43|0
1650535120000|2022-04-21 09:58:40|154.77|152.37|154.93|152.53|154.93|152.53|154.77|152.37|0
1650535130000|2022-04-21 09:58:50|154.9|152.5|154.96|152.56|154.96|152.56|154.9|152.5|0
1650535140000|2022-04-21 09:59:00|154.93|152.53|154.93|152.53|154.93|152.53|154.93|152.53|0
1650535150000|2022-04-21 09:59:10|154.9|152.5|154.9|152.5|154.9|152.5|154.83|152.43|0
1650535160000|2022-04-21 09:59:20|154.93|152.53|154.9|152.5|154.93|152.53|154.9|152.5|0
1650535190000|2022-04-21 09:59:50|154.96|152.56|154.96|152.56|154.96|152.56|154.96|152.56|0
1650535200000|2022-04-21 10:00:00|155.02|152.62|154.96|152.56|155.02|152.62|154.96|152.56|0
1650535210000|2022-04-21 10:00:10|154.99|152.59|154.96|152.56|154.99|152.59|154.96|152.56|0
1650535220000|2022-04-21 10:00:20|154.93|152.53|155.02|152.62|155.02|152.62|154.93|152.53|0
1650535240000|2022-04-21 10:00:40|154.96|152.56|155.02|152.62|155.02|152.62|154.96|152.56|0
1650535260000|2022-04-21 10:01:00|155.05|152.65|155.27|152.87|155.27|152.87|155.05|152.65|0
1650535270000|2022-04-21 10:01:10|155.21|152.81|155.24|152.84|155.24|152.84|155.21|152.81|0
1650535280000|2022-04-21 10:01:20|155.27|152.87|155.3|152.9|155.33|152.93|155.27|152.87|0
1650535290000|2022-04-21 10:01:30|155.24|152.84|155.27|152.87|155.27|152.87|155.24|152.84|0
1650535300000|2022-04-21 10:01:40|155.24|152.84|155.24|152.84|155.24|152.84|155.24|152.84|0
1650535310000|2022-04-21 10:01:50|155.21|152.81|155.14|152.74|155.21|152.81|155.14|152.74|0
1650535320000|2022-04-21 10:02:00|155.08|152.68|155.14|152.74|155.21|152.81|155.08|152.68|0
1650535330000|2022-04-21 10:02:10|155.08|152.68|155.08|152.68|155.08|152.68|155.08|152.68|0
1650535340000|2022-04-21 10:02:20|155.14|152.74|155.02|152.62|155.14|152.74|155.02|152.62|0
1650535350000|2022-04-21 10:02:30|155.08|152.68|155.05|152.65|155.08|152.68|155.02|152.62|0
1650535360000|2022-04-21 10:02:40|155.08|152.68|155.11|152.71|155.11|152.71|155.08|152.68|0
1650535370000|2022-04-21 10:02:50|155.08|152.68|155.08|152.68|155.08|152.68|155.08|152.68|0
1650535390000|2022-04-21 10:03:10|155.11|152.71|155.11|152.71|155.11|152.71|155.11|152.71|0
1650535400000|2022-04-21 10:03:20|155.21|152.81|155.18|152.78|155.21|152.81|155.14|152.74|0
1650535410000|2022-04-21 10:03:30|155.08|152.68|155.14|152.74|155.14|152.74|155.08|152.68|0
1650535430000|2022-04-21 10:03:50|155.21|152.81|155.21|152.81|155.21|152.81|155.21|152.81|0
1650535440000|2022-04-21 10:04:00|155.08|152.68|155.08|152.68|155.08|152.68|155.08|152.68|0
1650535450000|2022-04-21 10:04:10|155.14|152.74|155.08|152.68|155.14|152.74|155.08|152.68|0
1650535470000|2022-04-21 10:04:30|155.02|152.62|155.02|152.62|155.02|152.62|155.02|152.62|0
1650535480000|2022-04-21 10:04:40|155.08|152.68|155.08|152.68|155.08|152.68|155.08|152.68|0
1650535490000|2022-04-21 10:04:50|155.14|152.74|155.08|152.68|155.14|152.74|155.08|152.68|0
1650535500000|2022-04-21 10:05:00|155.02|152.62|155.08|152.68|155.08|152.68|155.02|152.62|0
1650535510000|2022-04-21 10:05:10|155.05|152.65|155.02|152.62|155.05|152.65|155.02|152.62|0
1650535520000|2022-04-21 10:05:20|154.99|152.59|154.96|152.56|154.99|152.59|154.96|152.56|0
1650535530000|2022-04-21 10:05:30|154.93|152.53|154.96|152.56|154.96|152.56|154.89|152.49|0
1650535540000|2022-04-21 10:05:40|154.99|152.59|155.08|152.68|155.08|152.68|154.99|152.59|0
1650535550000|2022-04-21 10:05:50|155.11|152.71|155.14|152.74|155.14|152.74|155.11|152.71|0
1650535560000|2022-04-21 10:06:00|155.11|152.71|155.08|152.68|155.14|152.74|155.08|152.68|0
1650535570000|2022-04-21 10:06:10|155.11|152.71|155.08|152.68|155.11|152.71|155.08|152.68|0
1650535580000|2022-04-21 10:06:20|155.14|152.74|155.02|152.62|155.14|152.74|155.02|152.62|0
1650535590000|2022-04-21 10:06:30|155.08|152.68|155.02|152.62|155.08|152.68|155.02|152.62|0
1650535600000|2022-04-21 10:06:40|154.96|152.56|154.95|152.55|154.96|152.56|154.95|152.55|0
1650535610000|2022-04-21 10:06:50|154.93|152.53|154.95|152.55|154.95|152.55|154.93|152.53|0
1650535620000|2022-04-21 10:07:00|154.89|152.49|154.83|152.43|154.89|152.49|154.83|152.43|0
1650535630000|2022-04-21 10:07:10|154.77|152.37|154.8|152.4|154.83|152.43|154.77|152.37|0
1650535640000|2022-04-21 10:07:20|154.83|152.43|154.77|152.37|154.83|152.43|154.77|152.37|0
1650535650000|2022-04-21 10:07:30|154.58|152.18|154.52|152.12|154.58|152.18|154.52|152.12|0
1650535660000|2022-04-21 10:07:40|154.58|152.18|154.74|152.34|154.74|152.34|154.58|152.18|0
1650535670000|2022-04-21 10:07:50|154.71|152.31|154.71|152.31|154.77|152.37|154.71|152.31|0
1650535680000|2022-04-21 10:08:00|154.77|152.37|154.77|152.37|154.83|152.43|154.77|152.37|0
1650535690000|2022-04-21 10:08:10|154.71|152.31|154.71|152.31|154.71|152.31|154.71|152.31|0
1650535710000|2022-04-21 10:08:30|154.77|152.37|154.77|152.37|154.77|152.37|154.77|152.37|0
1650535720000|2022-04-21 10:08:40|154.74|152.34|154.68|152.28|154.74|152.34|154.64|152.24|0
1650535730000|2022-04-21 10:08:50|154.64|152.24|154.64|152.24|154.64|152.24|154.64|152.24|0
1650535740000|2022-04-21 10:09:00|154.58|152.18|154.52|152.12|154.58|152.18|154.52|152.12|0
1650535750000|2022-04-21 10:09:10|154.49|152.09|154.58|152.18|154.58|152.18|154.49|152.09|0
1650535770000|2022-04-21 10:09:30|154.61|152.21|154.61|152.21|154.61|152.21|154.61|152.21|0
1650535780000|2022-04-21 10:09:40|154.58|152.18|154.58|152.18|154.61|152.21|154.58|152.18|0
1650535790000|2022-04-21 10:09:50|154.52|152.12|154.46|152.06|154.52|152.12|154.46|152.06|0
1650535800000|2022-04-21 10:10:00|154.52|152.12|154.55|152.15|154.55|152.15|154.52|152.12|0
1650535810000|2022-04-21 10:10:10|154.58|152.18|154.52|152.12|154.58|152.18|154.52|152.12|0
1650535820000|2022-04-21 10:10:20|154.55|152.15|154.55|152.15|154.55|152.15|154.55|152.15|0
1650535830000|2022-04-21 10:10:30|154.58|152.18|154.64|152.24|154.64|152.24|154.58|152.18|0
1650535850000|2022-04-21 10:10:50|154.67|152.27|154.67|152.27|154.67|152.27|154.67|152.27|0
1650535860000|2022-04-21 10:11:00|154.7|152.3|154.7|152.3|154.74|152.34|154.7|152.3|0
1650535870000|2022-04-21 10:11:10|154.77|152.37|154.74|152.34|154.77|152.37|154.74|152.34|0
1650535880000|2022-04-21 10:11:20|154.7|152.3|154.7|152.3|154.7|152.3|154.7|152.3|0
1650535900000|2022-04-21 10:11:40|154.64|152.24|154.58|152.18|154.64|152.24|154.58|152.18|0
1650535910000|2022-04-21 10:11:50|154.52|152.12|154.52|152.12|154.52|152.12|154.52|152.12|0
1650535920000|2022-04-21 10:12:00|154.45|152.05|154.45|152.05|154.45|152.05|154.45|152.05|0
1650535930000|2022-04-21 10:12:10|154.43|152.03|154.43|152.03|154.43|152.03|154.43|152.03|0
1650535940000|2022-04-21 10:12:20|154.42|152.02|154.42|152.02|154.42|152.02|154.39|151.99|0
1650535950000|2022-04-21 10:12:30|154.45|152.05|154.45|152.05|154.45|152.05|154.45|152.05|0
1650535960000|2022-04-21 10:12:40|154.52|152.12|154.52|152.12|154.52|152.12|154.52|152.12|0
1650535970000|2022-04-21 10:12:50|154.58|152.18|154.58|152.18|154.58|152.18|154.58|152.18|0
1650535980000|2022-04-21 10:13:00|154.52|152.12|154.45|152.05|154.58|152.18|154.45|152.05|0
1650535990000|2022-04-21 10:13:10|154.39|151.99|154.45|152.05|154.45|152.05|154.39|151.99|0
1650536010000|2022-04-21 10:13:30|154.52|152.12|154.45|152.05|154.52|152.12|154.45|152.05|0
1650536020000|2022-04-21 10:13:40|154.49|152.09|154.49|152.09|154.49|152.09|154.49|152.09|0
1650536030000|2022-04-21 10:13:50|154.52|152.12|154.52|152.12|154.52|152.12|154.52|152.12|0
1650536040000|2022-04-21 10:14:00|154.55|152.15|154.45|152.05|154.55|152.15|154.45|152.05|0
1650536050000|2022-04-21 10:14:10|154.49|152.09|154.52|152.12|154.52|152.12|154.49|152.09|0
1650536060000|2022-04-21 10:14:20|154.39|151.99|154.39|151.99|154.39|151.99|154.36|151.96|0
1650536070000|2022-04-21 10:14:30|154.33|151.93|154.33|151.93|154.33|151.93|154.33|151.93|0
1650536100000|2022-04-21 10:15:00|154.39|151.99|154.45|152.05|154.45|152.05|154.39|151.99|0
1650536120000|2022-04-21 10:15:20|154.52|152.12|154.45|152.05|154.52|152.12|154.45|152.05|0
1650536130000|2022-04-21 10:15:30|154.49|152.09|154.39|151.99|154.49|152.09|154.39|151.99|0
1650536140000|2022-04-21 10:15:40|154.42|152.02|154.33|151.93|154.42|152.02|154.33|151.93|0
1650536150000|2022-04-21 10:15:50|154.39|151.99|154.39|151.99|154.39|151.99|154.39|151.99|0
1650536160000|2022-04-21 10:16:00|154.45|152.05|154.52|152.12|154.58|152.18|154.45|152.05|0
1650536170000|2022-04-21 10:16:10|154.58|152.18|154.52|152.12|154.58|152.18|154.52|152.12|0
1650536180000|2022-04-21 10:16:20|154.58|152.18|154.58|152.18|154.58|152.18|154.58|152.18|0
1650536200000|2022-04-21 10:16:40|154.52|152.12|154.52|152.12|154.52|152.12|154.52|152.12|0
1650536210000|2022-04-21 10:16:50|154.51|152.11|154.51|152.11|154.51|152.11|154.51|152.11|0
1650536220000|2022-04-21 10:17:00|154.45|152.05|154.39|151.99|154.45|152.05|154.39|151.99|0
1650536230000|2022-04-21 10:17:10|154.33|151.93|154.33|151.93|154.33|151.93|154.33|151.93|0
1650536250000|2022-04-21 10:17:30|154.3|151.9|154.27|151.87|154.33|151.93|154.27|151.87|0
1650536260000|2022-04-21 10:17:40|154.33|151.93|154.45|152.05|154.45|152.05|154.33|151.93|0
1650536270000|2022-04-21 10:17:50|154.51|152.11|154.51|152.11|154.51|152.11|154.51|152.11|0
1650536280000|2022-04-21 10:18:00|154.48|152.08|154.36|151.96|154.51|152.11|154.36|151.96|0
1650536290000|2022-04-21 10:18:10|154.33|151.93|154.33|151.93|154.36|151.96|154.33|151.93|0
1650536310000|2022-04-21 10:18:30|154.3|151.9|154.3|151.9|154.3|151.9|154.3|151.9|0
1650536320000|2022-04-21 10:18:40|154.33|151.93|154.27|151.87|154.33|151.93|154.27|151.87|0
1650536330000|2022-04-21 10:18:50|154.3|151.9|154.33|151.93|154.33|151.93|154.3|151.9|0
1650536340000|2022-04-21 10:19:00|154.3|151.9|154.27|151.87|154.3|151.9|154.27|151.87|0
1650536350000|2022-04-21 10:19:10|154.24|151.84|154.24|151.84|154.24|151.84|154.24|151.84|0
1650536360000|2022-04-21 10:19:20|154.2|151.8|154.27|151.87|154.27|151.87|154.2|151.8|0
1650536380000|2022-04-21 10:19:40|154.2|151.8|154.27|151.87|154.27|151.87|154.2|151.8|0
1650536400000|2022-04-21 10:20:00|154.24|151.84|154.14|151.74|154.24|151.84|154.14|151.74|0
1650536410000|2022-04-21 10:20:10|154.27|151.87|154.27|151.87|154.27|151.87|154.27|151.87|0
1650536420000|2022-04-21 10:20:20|154.2|151.8|154.27|151.87|154.27|151.87|154.2|151.8|0
1650536430000|2022-04-21 10:20:30|154.33|151.93|154.33|151.93|154.33|151.93|154.33|151.93|0
1650536450000|2022-04-21 10:20:50|154.39|151.99|154.39|151.99|154.39|151.99|154.39|151.99|0
1650536460000|2022-04-21 10:21:00|154.33|151.93|154.33|151.93|154.39|151.99|154.33|151.93|0
1650536470000|2022-04-21 10:21:10|154.39|151.99|154.36|151.96|154.39|151.99|154.33|151.93|0
1650536480000|2022-04-21 10:21:20|154.39|151.99|154.39|151.99|154.39|151.99|154.39|151.99|0
1650536490000|2022-04-21 10:21:30|154.33|151.93|154.3|151.9|154.33|151.93|154.3|151.9|0
1650536500000|2022-04-21 10:21:40|154.33|151.93|154.39|151.99|154.39|151.99|154.33|151.93|0
1650536530000|2022-04-21 10:22:10|154.42|152.02|154.26|151.86|154.42|152.02|154.26|151.86|0
1650536540000|2022-04-21 10:22:20|154.2|151.8|154.2|151.8|154.2|151.8|154.2|151.8|0
1650536550000|2022-04-21 10:22:30|154.14|151.74|154.26|151.86|154.26|151.86|154.14|151.74|0
1650536560000|2022-04-21 10:22:40|154.23|151.83|154.2|151.8|154.23|151.83|154.2|151.8|0
1650536580000|2022-04-21 10:23:00|154.17|151.77|154.17|151.77|154.17|151.77|154.17|151.77|0
1650536590000|2022-04-21 10:23:10|154.2|151.8|154.2|151.8|154.2|151.8|154.2|151.8|0
1650536630000|2022-04-21 10:23:50|154.14|151.74|154.14|151.74|154.14|151.74|154.14|151.74|0
1650536640000|2022-04-21 10:24:00|154.2|151.8|154.2|151.8|154.2|151.8|154.17|151.77|0
1650536700000|2022-04-21 10:25:00|154.14|151.74|154.2|151.8|154.2|151.8|154.14|151.74|0
1650536720000|2022-04-21 10:25:20|154.14|151.74|154.2|151.8|154.2|151.8|154.14|151.74|0
1650536730000|2022-04-21 10:25:30|154.17|151.77|154.14|151.74|154.2|151.8|154.14|151.74|0
1650536740000|2022-04-21 10:25:40|154.2|151.8|154.2|151.8|154.2|151.8|154.2|151.8|0
1650536750000|2022-04-21 10:25:50|154.14|151.74|154.14|151.74|154.14|151.74|154.14|151.74|0
1650536760000|2022-04-21 10:26:00|154.2|151.8|154.2|151.8|154.2|151.8|154.2|151.8|0
1650536770000|2022-04-21 10:26:10|154.17|151.77|154.14|151.74|154.2|151.8|154.14|151.74|0
1650536780000|2022-04-21 10:26:20|154.2|151.8|154.14|151.74|154.2|151.8|154.14|151.74|0
1650536790000|2022-04-21 10:26:30|154.2|151.8|154.2|151.8|154.2|151.8|154.2|151.8|0
1650536800000|2022-04-21 10:26:40|154.17|151.77|154.17|151.77|154.17|151.77|154.17|151.77|0
1650536810000|2022-04-21 10:26:50|154.2|151.8|154.2|151.8|154.2|151.8|154.14|151.74|0
1650536820000|2022-04-21 10:27:00|154.26|151.86|154.26|151.86|154.26|151.86|154.26|151.86|0
1650536830000|2022-04-21 10:27:10|154.2|151.8|154.2|151.8|154.2|151.8|154.2|151.8|0
1650536840000|2022-04-21 10:27:20|154.14|151.74|154.08|151.68|154.14|151.74|154.08|151.68|0
1650536850000|2022-04-21 10:27:30|154.14|151.74|154.14|151.74|154.14|151.74|154.11|151.71|0
1650536860000|2022-04-21 10:27:40|154.2|151.8|154.2|151.8|154.2|151.8|154.2|151.8|0
1650536870000|2022-04-21 10:27:50|154.14|151.74|154.14|151.74|154.14|151.74|154.14|151.74|0
1650536880000|2022-04-21 10:28:00|154.08|151.68|154.08|151.68|154.08|151.68|154.08|151.68|0
1650536900000|2022-04-21 10:28:20|154.14|151.74|154.14|151.74|154.14|151.74|154.14|151.74|0
1650536930000|2022-04-21 10:28:50|154.2|151.8|154.2|151.8|154.2|151.8|154.2|151.8|0
1650536940000|2022-04-21 10:29:00|154.14|151.74|154.05|151.65|154.14|151.74|154.05|151.65|0
1650536950000|2022-04-21 10:29:10|154.08|151.68|154.01|151.61|154.08|151.68|154.01|151.61|0
1650536960000|2022-04-21 10:29:20|153.95|151.55|153.95|151.55|153.95|151.55|153.95|151.55|0
1650536970000|2022-04-21 10:29:30|154.01|151.61|153.95|151.55|154.01|151.61|153.95|151.55|0
1650536980000|2022-04-21 10:29:40|153.98|151.58|153.95|151.55|153.98|151.58|153.95|151.55|0
1650536990000|2022-04-21 10:29:50|154.01|151.61|154.01|151.61|154.01|151.61|154.01|151.61|0
1650537000000|2022-04-21 10:30:00|153.95|151.55|153.83|151.43|153.95|151.55|153.83|151.43|0
1650537010000|2022-04-21 10:30:10|153.89|151.49|153.95|151.55|153.95|151.55|153.89|151.49|0
1650537020000|2022-04-21 10:30:20|153.89|151.49|153.95|151.55|153.95|151.55|153.89|151.49|0
1650537030000|2022-04-21 10:30:30|153.89|151.49|153.89|151.49|153.89|151.49|153.89|151.49|0
1650537040000|2022-04-21 10:30:40|153.83|151.43|153.89|151.49|153.89|151.49|153.8|151.4|0
1650537050000|2022-04-21 10:30:50|153.83|151.43|153.83|151.43|153.83|151.43|153.83|151.43|0
1650537060000|2022-04-21 10:31:00|153.8|151.4|153.76|151.36|153.8|151.4|153.76|151.36|0
1650537070000|2022-04-21 10:31:10|153.8|151.4|153.8|151.4|153.83|151.43|153.76|151.36|0
1650537080000|2022-04-21 10:31:20|153.83|151.43|153.83|151.43|153.83|151.43|153.83|151.43|0
1650537110000|2022-04-21 10:31:50|153.89|151.49|153.89|151.49|153.89|151.49|153.89|151.49|0
1650537120000|2022-04-21 10:32:00|153.95|151.55|153.89|151.49|153.95|151.55|153.89|151.49|0
1650537160000|2022-04-21 10:32:40|153.95|151.55|154.07|151.67|154.07|151.67|153.95|151.55|0
1650537180000|2022-04-21 10:33:00|154.01|151.61|154.01|151.61|154.01|151.61|154.01|151.61|0
1650537190000|2022-04-21 10:33:10|154.07|151.67|154.07|151.67|154.07|151.67|154.07|151.67|0
1650537200000|2022-04-21 10:33:20|154.01|151.61|153.92|151.52|154.01|151.61|153.92|151.52|0
1650537210000|2022-04-21 10:33:30|153.95|151.55|153.92|151.52|153.95|151.55|153.89|151.49|0
1650537220000|2022-04-21 10:33:40|153.95|151.55|153.95|151.55|153.95|151.55|153.95|151.55|0
1650537230000|2022-04-21 10:33:50|153.98|151.58|154.01|151.61|154.01|151.61|153.98|151.58|0
1650537240000|2022-04-21 10:34:00|153.95|151.55|153.95|151.55|153.95|151.55|153.95|151.55|0
1650537250000|2022-04-21 10:34:10|154.01|151.61|154.01|151.61|154.01|151.61|154.01|151.61|0
1650537260000|2022-04-21 10:34:20|153.95|151.55|153.95|151.55|153.95|151.55|153.95|151.55|0
1650537270000|2022-04-21 10:34:30|153.89|151.49|153.76|151.36|153.89|151.49|153.76|151.36|0
1650537280000|2022-04-21 10:34:40|153.7|151.3|153.76|151.36|153.76|151.36|153.7|151.3|0
1650537290000|2022-04-21 10:34:50|153.7|151.3|153.58|151.18|153.7|151.3|153.58|151.18|0
1650537300000|2022-04-21 10:35:00|153.64|151.24|153.58|151.18|153.64|151.24|153.58|151.18|0
1650537310000|2022-04-21 10:35:10|153.64|151.24|153.7|151.3|153.7|151.3|153.64|151.24|0
1650537320000|2022-04-21 10:35:20|153.73|151.33|153.73|151.33|153.73|151.33|153.73|151.33|0
1650537330000|2022-04-21 10:35:30|153.7|151.3|153.89|151.49|153.89|151.49|153.7|151.3|0
1650537350000|2022-04-21 10:35:50|153.82|151.42|153.64|151.24|153.82|151.42|153.64|151.24|0
1650537360000|2022-04-21 10:36:00|153.7|151.3|153.7|151.3|153.7|151.3|153.7|151.3|0
1650537370000|2022-04-21 10:36:10|153.73|151.33|153.76|151.36|153.76|151.36|153.73|151.33|0
1650537390000|2022-04-21 10:36:30|153.79|151.39|153.82|151.42|153.82|151.42|153.79|151.39|0
1650537400000|2022-04-21 10:36:40|153.86|151.46|153.82|151.42|153.86|151.46|153.82|151.42|0
1650537410000|2022-04-21 10:36:50|153.76|151.36|153.82|151.42|153.82|151.42|153.76|151.36|0
1650537420000|2022-04-21 10:37:00|153.89|151.49|153.89|151.49|153.95|151.55|153.89|151.49|0
1650537430000|2022-04-21 10:37:10|153.95|151.55|153.82|151.42|153.95|151.55|153.82|151.42|0
1650537440000|2022-04-21 10:37:20|153.76|151.36|153.76|151.36|153.76|151.36|153.76|151.36|0
1650537450000|2022-04-21 10:37:30|153.82|151.42|153.82|151.42|153.82|151.42|153.82|151.42|0
1650537460000|2022-04-21 10:37:40|153.79|151.39|153.82|151.42|153.82|151.42|153.76|151.36|0
1650537470000|2022-04-21 10:37:50|153.76|151.36|153.7|151.3|153.76|151.36|153.7|151.3|0
1650537480000|2022-04-21 10:38:00|153.67|151.27|153.67|151.27|153.67|151.27|153.67|151.27|0
1650537490000|2022-04-21 10:38:10|153.7|151.3|153.7|151.3|153.7|151.3|153.7|151.3|0
1650537500000|2022-04-21 10:38:20|153.64|151.24|153.58|151.18|153.64|151.24|153.58|151.18|0
1650537530000|2022-04-21 10:38:50|153.7|151.3|153.76|151.36|153.76|151.36|153.7|151.3|0
1650537540000|2022-04-21 10:39:00|153.7|151.3|153.7|151.3|153.7|151.3|153.7|151.3|0
1650537550000|2022-04-21 10:39:10|153.76|151.36|153.7|151.3|153.76|151.36|153.7|151.3|0
1650537560000|2022-04-21 10:39:20|153.64|151.24|153.7|151.3|153.7|151.3|153.64|151.24|0
1650537570000|2022-04-21 10:39:30|153.67|151.27|153.76|151.36|153.76|151.36|153.67|151.27|0
1650537600000|2022-04-21 10:40:00|153.7|151.3|153.7|151.3|153.7|151.3|153.7|151.3|0
1650537610000|2022-04-21 10:40:10|153.76|151.36|153.82|151.42|153.82|151.42|153.76|151.36|0
1650537630000|2022-04-21 10:40:30|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1650537640000|2022-04-21 10:40:40|153.88|151.48|153.95|151.55|153.95|151.55|153.88|151.48|0
1650537650000|2022-04-21 10:40:50|153.88|151.48|153.82|151.42|153.88|151.48|153.82|151.42|0
1650537660000|2022-04-21 10:41:00|153.76|151.36|153.76|151.36|153.82|151.42|153.76|151.36|0
1650537680000|2022-04-21 10:41:20|153.82|151.42|153.76|151.36|153.82|151.42|153.76|151.36|0
1650537690000|2022-04-21 10:41:30|153.82|151.42|153.82|151.42|153.82|151.42|153.82|151.42|0
1650537700000|2022-04-21 10:41:40|153.76|151.36|153.76|151.36|153.76|151.36|153.76|151.36|0
1650537710000|2022-04-21 10:41:50|153.79|151.39|153.76|151.36|153.79|151.39|153.76|151.36|0
1650537720000|2022-04-21 10:42:00|153.82|151.42|153.82|151.42|153.82|151.42|153.82|151.42|0
1650537740000|2022-04-21 10:42:20|153.88|151.48|153.88|151.48|153.88|151.48|153.82|151.42|0
1650537750000|2022-04-21 10:42:30|153.82|151.42|153.82|151.42|153.88|151.48|153.82|151.42|0
1650537760000|2022-04-21 10:42:40|153.76|151.36|153.76|151.36|153.76|151.36|153.76|151.36|0
1650537770000|2022-04-21 10:42:50|153.7|151.3|153.7|151.3|153.7|151.3|153.7|151.3|0
1650537800000|2022-04-21 10:43:20|153.76|151.36|153.7|151.3|153.76|151.36|153.7|151.3|0
1650537810000|2022-04-21 10:43:30|153.67|151.27|153.67|151.27|153.67|151.27|153.67|151.27|0
1650537820000|2022-04-21 10:43:40|153.64|151.24|153.64|151.24|153.64|151.24|153.64|151.24|0
1650537840000|2022-04-21 10:44:00|153.57|151.17|153.57|151.17|153.57|151.17|153.57|151.17|0
1650537850000|2022-04-21 10:44:10|153.7|151.3|153.64|151.24|153.7|151.3|153.64|151.24|0
1650537860000|2022-04-21 10:44:20|153.57|151.17|153.64|151.24|153.64|151.24|153.57|151.17|0
1650537880000|2022-04-21 10:44:40|153.63|151.23|153.63|151.23|153.63|151.23|153.63|151.23|0
1650537890000|2022-04-21 10:44:50|153.57|151.17|153.61|151.21|153.61|151.21|153.57|151.17|0
1650537900000|2022-04-21 10:45:00|153.57|151.17|153.57|151.17|153.57|151.17|153.57|151.17|0
1650537910000|2022-04-21 10:45:10|153.63|151.23|153.57|151.17|153.63|151.23|153.57|151.17|0
1650537920000|2022-04-21 10:45:20|153.63|151.23|153.57|151.17|153.63|151.23|153.57|151.17|0
1650537930000|2022-04-21 10:45:30|153.63|151.23|153.7|151.3|153.7|151.3|153.63|151.23|0
1650537940000|2022-04-21 10:45:40|153.63|151.23|153.63|151.23|153.63|151.23|153.63|151.23|0
1650537970000|2022-04-21 10:46:10|153.57|151.17|153.63|151.23|153.63|151.23|153.57|151.17|0
1650538010000|2022-04-21 10:46:50|153.57|151.17|153.57|151.17|153.57|151.17|153.57|151.17|0
1650538020000|2022-04-21 10:47:00|153.6|151.2|153.57|151.17|153.6|151.2|153.57|151.17|0
1650538060000|2022-04-21 10:47:40|153.51|151.11|153.51|151.11|153.51|151.11|153.51|151.11|0
1650538070000|2022-04-21 10:47:50|153.48|151.08|153.48|151.08|153.48|151.08|153.45|151.05|0
1650538080000|2022-04-21 10:48:00|153.26|150.86|153.14|150.74|153.26|150.86|153.14|150.74|0
1650538090000|2022-04-21 10:48:10|153.2|150.8|153.26|150.86|153.26|150.86|153.2|150.8|0
1650538100000|2022-04-21 10:48:20|153.32|150.92|153.32|150.92|153.32|150.92|153.32|150.92|0
1650538110000|2022-04-21 10:48:30|153.26|150.86|153.26|150.86|153.26|150.86|153.26|150.86|0
1650538120000|2022-04-21 10:48:40|153.32|150.92|153.32|150.92|153.32|150.92|153.29|150.89|0
1650538130000|2022-04-21 10:48:50|153.26|150.86|153.26|150.86|153.26|150.86|153.26|150.86|0
1650538140000|2022-04-21 10:49:00|153.32|150.92|153.32|150.92|153.32|150.92|153.26|150.86|0
1650538150000|2022-04-21 10:49:10|153.26|150.86|153.32|150.92|153.32|150.92|153.26|150.86|0
1650538160000|2022-04-21 10:49:20|153.29|150.89|153.32|150.92|153.32|150.92|153.29|150.89|0
1650538170000|2022-04-21 10:49:30|153.39|150.99|153.39|150.99|153.39|150.99|153.39|150.99|0
1650538180000|2022-04-21 10:49:40|153.32|150.92|153.32|150.92|153.32|150.92|153.32|150.92|0
1650538190000|2022-04-21 10:49:50|153.39|150.99|153.45|151.05|153.45|151.05|153.39|150.99|0
1650538200000|2022-04-21 10:50:00|153.51|151.11|153.51|151.11|153.51|151.11|153.51|151.11|0
1650538210000|2022-04-21 10:50:10|153.45|151.05|153.45|151.05|153.45|151.05|153.45|151.05|0
1650538230000|2022-04-21 10:50:30|153.51|151.11|153.51|151.11|153.51|151.11|153.51|151.11|0
1650538240000|2022-04-21 10:50:40|153.48|151.08|153.45|151.05|153.48|151.08|153.45|151.05|0
1650538250000|2022-04-21 10:50:50|153.51|151.11|153.57|151.17|153.57|151.17|153.51|151.11|0
1650538260000|2022-04-21 10:51:00|153.51|151.11|153.45|151.05|153.51|151.11|153.45|151.05|0
1650538270000|2022-04-21 10:51:10|153.51|151.11|153.45|151.05|153.51|151.11|153.45|151.05|0
1650538280000|2022-04-21 10:51:20|153.51|151.11|153.51|151.11|153.51|151.11|153.51|151.11|0
1650538290000|2022-04-21 10:51:30|153.45|151.05|153.45|151.05|153.45|151.05|153.45|151.05|0
1650538300000|2022-04-21 10:51:40|153.48|151.08|153.51|151.11|153.51|151.11|153.48|151.08|0
1650538320000|2022-04-21 10:52:00|153.57|151.17|153.57|151.17|153.63|151.23|153.57|151.17|0
1650538330000|2022-04-21 10:52:10|153.63|151.23|153.63|151.23|153.63|151.23|153.63|151.23|0
1650538340000|2022-04-21 10:52:20|153.57|151.17|153.57|151.17|153.57|151.17|153.57|151.17|0
1650538360000|2022-04-21 10:52:40|153.63|151.23|153.63|151.23|153.63|151.23|153.63|151.23|0
1650538380000|2022-04-21 10:53:00|153.57|151.17|153.57|151.17|153.6|151.2|153.57|151.17|0
1650538390000|2022-04-21 10:53:10|153.63|151.23|153.63|151.23|153.63|151.23|153.63|151.23|0
1650538400000|2022-04-21 10:53:20|153.57|151.17|153.63|151.23|153.63|151.23|153.57|151.17|0
1650538410000|2022-04-21 10:53:30|153.57|151.17|153.57|151.17|153.57|151.17|153.57|151.17|0
1650538420000|2022-04-21 10:53:40|153.63|151.23|153.57|151.17|153.63|151.23|153.57|151.17|0
1650538430000|2022-04-21 10:53:50|153.63|151.23|153.57|151.17|153.63|151.23|153.57|151.17|0
1650538440000|2022-04-21 10:54:00|153.48|151.08|153.48|151.08|153.48|151.08|153.48|151.08|0
1650538450000|2022-04-21 10:54:10|153.45|151.05|153.51|151.11|153.51|151.11|153.45|151.05|0
1650538460000|2022-04-21 10:54:20|153.57|151.17|153.57|151.17|153.57|151.17|153.57|151.17|0
1650538470000|2022-04-21 10:54:30|153.45|151.05|153.38|150.98|153.45|151.05|153.38|150.98|0
1650538480000|2022-04-21 10:54:40|153.45|151.05|153.38|150.98|153.45|151.05|153.38|150.98|0
1650538490000|2022-04-21 10:54:50|153.45|151.05|153.45|151.05|153.45|151.05|153.45|151.05|0
1650538520000|2022-04-21 10:55:20|153.44|151.04|153.51|151.11|153.51|151.11|153.44|151.04|0
1650538530000|2022-04-21 10:55:30|153.44|151.04|153.44|151.04|153.51|151.11|153.44|151.04|0
1650538540000|2022-04-21 10:55:40|153.48|151.08|153.51|151.11|153.51|151.11|153.48|151.08|0
1650538550000|2022-04-21 10:55:50|153.54|151.14|153.54|151.14|153.54|151.14|153.54|151.14|0
1650538560000|2022-04-21 10:56:00|153.51|151.11|153.44|151.04|153.51|151.11|153.44|151.04|0
1650538570000|2022-04-21 10:56:10|153.51|151.11|153.51|151.11|153.51|151.11|153.51|151.11|0
1650538580000|2022-04-21 10:56:20|153.57|151.17|153.51|151.11|153.57|151.17|153.51|151.11|0
1650538590000|2022-04-21 10:56:30|153.57|151.17|153.57|151.17|153.63|151.23|153.57|151.17|0
1650538600000|2022-04-21 10:56:40|153.63|151.23|153.57|151.17|153.63|151.23|153.57|151.17|0
1650538610000|2022-04-21 10:56:50|153.69|151.29|153.69|151.29|153.69|151.29|153.69|151.29|0
1650538630000|2022-04-21 10:57:10|153.75|151.35|153.69|151.29|153.75|151.35|153.69|151.29|0
1650538640000|2022-04-21 10:57:20|153.75|151.35|153.75|151.35|153.75|151.35|153.72|151.32|0
1650538650000|2022-04-21 10:57:30|153.69|151.29|153.75|151.35|153.75|151.35|153.69|151.29|0
1650538660000|2022-04-21 10:57:40|153.82|151.42|153.82|151.42|153.82|151.42|153.82|151.42|0
1650538670000|2022-04-21 10:57:50|153.75|151.35|153.75|151.35|153.82|151.42|153.75|151.35|0
1650538680000|2022-04-21 10:58:00|153.82|151.42|153.75|151.35|153.82|151.42|153.75|151.35|0
1650538690000|2022-04-21 10:58:10|153.69|151.29|153.69|151.29|153.69|151.29|153.69|151.29|0
1650538700000|2022-04-21 10:58:20|153.57|151.17|153.57|151.17|153.57|151.17|153.57|151.17|0
1650538710000|2022-04-21 10:58:30|153.63|151.23|153.69|151.29|153.69|151.29|153.63|151.23|0
1650538730000|2022-04-21 10:58:50|153.66|151.26|153.66|151.26|153.66|151.26|153.66|151.26|0
1650538740000|2022-04-21 10:59:00|153.63|151.23|153.69|151.29|153.75|151.35|153.63|151.23|0
1650538750000|2022-04-21 10:59:10|153.63|151.23|153.63|151.23|153.63|151.23|153.63|151.23|0
1650538760000|2022-04-21 10:59:20|153.69|151.29|153.69|151.29|153.69|151.29|153.69|151.29|0
1650538770000|2022-04-21 10:59:30|153.63|151.23|153.63|151.23|153.63|151.23|153.63|151.23|0
1650538780000|2022-04-21 10:59:40|153.57|151.17|153.54|151.14|153.57|151.17|153.54|151.14|0
1650538790000|2022-04-21 10:59:50|153.57|151.17|153.54|151.14|153.57|151.17|153.54|151.14|0
1650538800000|2022-04-21 11:00:00|153.38|150.98|153.5|151.1|153.5|151.1|153.38|150.98|0
1650538810000|2022-04-21 11:00:10|153.57|151.17|153.57|151.17|153.63|151.23|153.57|151.17|0
1650538820000|2022-04-21 11:00:20|153.63|151.23|153.72|151.32|153.72|151.32|153.63|151.23|0
1650538830000|2022-04-21 11:00:30|153.69|151.29|153.66|151.26|153.69|151.29|153.66|151.26|0
1650538840000|2022-04-21 11:00:40|153.63|151.23|153.69|151.29|153.69|151.29|153.63|151.23|0
1650538850000|2022-04-21 11:00:50|153.75|151.35|153.69|151.29|153.75|151.35|153.69|151.29|0
1650538860000|2022-04-21 11:01:00|153.63|151.23|153.63|151.23|153.63|151.23|153.63|151.23|0
1650538870000|2022-04-21 11:01:10|153.66|151.26|153.66|151.26|153.69|151.29|153.66|151.26|0
1650538880000|2022-04-21 11:01:20|153.69|151.29|153.75|151.35|153.75|151.35|153.69|151.29|0
1650538890000|2022-04-21 11:01:30|153.72|151.32|153.63|151.23|153.72|151.32|153.63|151.23|0
1650538900000|2022-04-21 11:01:40|153.57|151.17|153.57|151.17|153.57|151.17|153.57|151.17|0
1650538910000|2022-04-21 11:01:50|153.63|151.23|153.57|151.17|153.63|151.23|153.57|151.17|0
1650538920000|2022-04-21 11:02:00|153.63|151.23|153.63|151.23|153.69|151.29|153.63|151.23|0
1650538930000|2022-04-21 11:02:10|153.69|151.29|153.63|151.23|153.69|151.29|153.63|151.23|0
1650538940000|2022-04-21 11:02:20|153.69|151.29|153.75|151.35|153.75|151.35|153.69|151.29|0
1650538950000|2022-04-21 11:02:30|153.81|151.41|153.87|151.47|153.87|151.47|153.81|151.41|0
1650538960000|2022-04-21 11:02:40|153.94|151.54|153.87|151.47|153.94|151.54|153.81|151.41|0
1650538970000|2022-04-21 11:02:50|153.94|151.54|153.94|151.54|153.94|151.54|153.94|151.54|0
1650538980000|2022-04-21 11:03:00|153.87|151.47|153.87|151.47|153.87|151.47|153.87|151.47|0
1650538990000|2022-04-21 11:03:10|153.81|151.41|153.81|151.41|153.81|151.41|153.81|151.41|0
1650539000000|2022-04-21 11:03:20|153.75|151.35|153.81|151.41|153.81|151.41|153.75|151.35|0
1650539010000|2022-04-21 11:03:30|153.87|151.47|153.94|151.54|153.94|151.54|153.87|151.47|0
1650539040000|2022-04-21 11:04:00|153.87|151.47|153.81|151.41|153.91|151.51|153.81|151.41|0
1650539050000|2022-04-21 11:04:10|153.87|151.47|153.87|151.47|153.87|151.47|153.87|151.47|0
1650539060000|2022-04-21 11:04:20|153.81|151.41|153.87|151.47|153.94|151.54|153.81|151.41|0
1650539070000|2022-04-21 11:04:30|153.81|151.41|153.87|151.47|153.87|151.47|153.81|151.41|0
1650539090000|2022-04-21 11:04:50|153.84|151.44|153.81|151.41|153.84|151.44|153.75|151.35|0
1650539100000|2022-04-21 11:05:00|153.87|151.47|153.81|151.41|153.87|151.47|153.81|151.41|0
1650539110000|2022-04-21 11:05:10|153.84|151.44|153.81|151.41|153.84|151.44|153.81|151.41|0
1650539120000|2022-04-21 11:05:20|153.87|151.47|153.94|151.54|153.94|151.54|153.87|151.47|0
1650539130000|2022-04-21 11:05:30|154|151.6|154|151.6|154|151.6|154|151.6|0
1650539140000|2022-04-21 11:05:40|153.94|151.54|153.94|151.54|153.94|151.54|153.94|151.54|0
1650539150000|2022-04-21 11:05:50|154|151.6|154|151.6|154|151.6|154|151.6|0
1650539160000|2022-04-21 11:06:00|153.97|151.57|154.06|151.66|154.06|151.66|153.97|151.57|0
1650539170000|2022-04-21 11:06:10|154|151.6|154.06|151.66|154.06|151.66|154|151.6|0
1650539180000|2022-04-21 11:06:20|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650539190000|2022-04-21 11:06:30|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1650539200000|2022-04-21 11:06:40|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650539210000|2022-04-21 11:06:50|154.18|151.78|154.12|151.72|154.18|151.78|154.12|151.72|0
1650539220000|2022-04-21 11:07:00|154.18|151.78|154.18|151.78|154.18|151.78|154.18|151.78|0
1650539230000|2022-04-21 11:07:10|154.12|151.72|154.18|151.78|154.18|151.78|154.12|151.72|0
1650539240000|2022-04-21 11:07:20|154.22|151.82|154.31|151.91|154.31|151.91|154.22|151.82|0
1650539270000|2022-04-21 11:07:50|154.24|151.84|154.18|151.78|154.24|151.84|154.18|151.78|0
1650539280000|2022-04-21 11:08:00|154.24|151.84|154.21|151.81|154.24|151.84|154.21|151.81|0
1650539290000|2022-04-21 11:08:10|154.18|151.78|154.12|151.72|154.18|151.78|154.12|151.72|0
1650539300000|2022-04-21 11:08:20|154.06|151.66|154.06|151.66|154.06|151.66|154|151.6|0
1650539310000|2022-04-21 11:08:30|154.03|151.63|154|151.6|154.03|151.63|154|151.6|0
1650539330000|2022-04-21 11:08:50|153.93|151.53|154.06|151.66|154.06|151.66|153.93|151.53|0
1650539340000|2022-04-21 11:09:00|154|151.6|154.06|151.66|154.06|151.66|154|151.6|0
1650539350000|2022-04-21 11:09:10|154|151.6|154|151.6|154|151.6|154|151.6|0
1650539360000|2022-04-21 11:09:20|154.03|151.63|154.03|151.63|154.03|151.63|154|151.6|0
1650539370000|2022-04-21 11:09:30|154|151.6|154|151.6|154|151.6|153.93|151.53|0
1650539390000|2022-04-21 11:09:50|153.97|151.57|154|151.6|154|151.6|153.93|151.53|0
1650539400000|2022-04-21 11:10:00|154.06|151.66|154.06|151.66|154.06|151.66|154|151.6|0
1650539410000|2022-04-21 11:10:10|154.12|151.72|154.18|151.78|154.18|151.78|154.12|151.72|0
1650539440000|2022-04-21 11:10:40|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650539450000|2022-04-21 11:10:50|154.15|151.75|154.12|151.72|154.15|151.75|154.12|151.72|0
1650539460000|2022-04-21 11:11:00|154.09|151.69|154.18|151.78|154.18|151.78|154.09|151.69|0
1650539470000|2022-04-21 11:11:10|154.12|151.72|154.18|151.78|154.18|151.78|154.06|151.66|0
1650539480000|2022-04-21 11:11:20|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650539490000|2022-04-21 11:11:30|154.09|151.69|154.09|151.69|154.09|151.69|154.09|151.69|0
1650539500000|2022-04-21 11:11:40|154.06|151.66|154.06|151.66|154.09|151.69|154.06|151.66|0
1650539510000|2022-04-21 11:11:50|154.12|151.72|154.06|151.66|154.12|151.72|154.06|151.66|0
1650539520000|2022-04-21 11:12:00|154.24|151.84|154.12|151.72|154.24|151.84|154.12|151.72|0
1650539530000|2022-04-21 11:12:10|154.18|151.78|154.18|151.78|154.18|151.78|154.12|151.72|0
1650539540000|2022-04-21 11:12:20|154.12|151.72|154.06|151.66|154.12|151.72|154.06|151.66|0
1650539550000|2022-04-21 11:12:30|153.99|151.59|153.99|151.59|153.99|151.59|153.93|151.53|0
1650539580000|2022-04-21 11:13:00|153.93|151.53|153.93|151.53|153.93|151.53|153.93|151.53|0
1650539590000|2022-04-21 11:13:10|153.99|151.59|153.99|151.59|154.06|151.66|153.99|151.59|0
1650539600000|2022-04-21 11:13:20|153.93|151.53|153.96|151.56|153.96|151.56|153.93|151.53|0
1650539610000|2022-04-21 11:13:30|153.99|151.59|153.99|151.59|153.99|151.59|153.96|151.56|0
1650539620000|2022-04-21 11:13:40|153.93|151.53|153.93|151.53|153.93|151.53|153.93|151.53|0
1650539640000|2022-04-21 11:14:00|154.06|151.66|153.75|151.35|154.06|151.66|153.75|151.35|0
1650539650000|2022-04-21 11:14:10|153.81|151.41|153.81|151.41|153.81|151.41|153.81|151.41|0
1650539670000|2022-04-21 11:14:30|153.78|151.38|153.68|151.28|153.78|151.38|153.68|151.28|0
1650539680000|2022-04-21 11:14:40|153.62|151.22|153.62|151.22|153.62|151.22|153.62|151.22|0
1650539690000|2022-04-21 11:14:50|153.75|151.35|153.75|151.35|153.75|151.35|153.75|151.35|0
1650539700000|2022-04-21 11:15:00|153.87|151.47|153.75|151.35|153.87|151.47|153.75|151.35|0
1650539710000|2022-04-21 11:15:10|153.72|151.32|153.68|151.28|153.72|151.32|153.68|151.28|0
1650539720000|2022-04-21 11:15:20|153.62|151.22|153.62|151.22|153.62|151.22|153.62|151.22|0
1650539740000|2022-04-21 11:15:40|153.68|151.28|153.75|151.35|153.75|151.35|153.68|151.28|0
1650539760000|2022-04-21 11:16:00|153.68|151.28|153.75|151.35|153.75|151.35|153.68|151.28|0
1650539770000|2022-04-21 11:16:10|153.81|151.41|153.81|151.41|153.81|151.41|153.81|151.41|0
1650539780000|2022-04-21 11:16:20|153.75|151.35|153.78|151.38|153.78|151.38|153.75|151.35|0
1650539790000|2022-04-21 11:16:30|153.75|151.35|153.75|151.35|153.81|151.41|153.75|151.35|0
1650539800000|2022-04-21 11:16:40|153.81|151.41|153.75|151.35|153.81|151.41|153.72|151.32|0
1650539810000|2022-04-21 11:16:50|153.56|151.16|153.56|151.16|153.56|151.16|153.56|151.16|0
1650539820000|2022-04-21 11:17:00|153.5|151.1|153.37|150.97|153.5|151.1|153.37|150.97|0
1650539830000|2022-04-21 11:17:10|153.25|150.85|153.31|150.91|153.31|150.91|153.25|150.85|0
1650539840000|2022-04-21 11:17:20|153.22|150.82|153.22|150.82|153.22|150.82|153.22|150.82|0
1650539850000|2022-04-21 11:17:30|153.19|150.79|153.19|150.79|153.19|150.79|153.19|150.79|0
1650539860000|2022-04-21 11:17:40|153.22|150.82|153.25|150.85|153.25|150.85|153.19|150.79|0
1650539870000|2022-04-21 11:17:50|153.19|150.79|153.19|150.79|153.19|150.79|153.19|150.79|0
1650539880000|2022-04-21 11:18:00|153|150.6|153.25|150.85|153.25|150.85|153|150.6|0
1650539890000|2022-04-21 11:18:10|153.19|150.79|153.25|150.85|153.25|150.85|153.19|150.79|0
1650539900000|2022-04-21 11:18:20|153.19|150.79|153.37|150.97|153.44|151.04|153.16|150.76|0
1650539920000|2022-04-21 11:18:40|153.31|150.91|153.37|150.97|153.37|150.97|153.31|150.91|0
1650539930000|2022-04-21 11:18:50|153.31|150.91|153.31|150.91|153.31|150.91|153.31|150.91|0
1650539940000|2022-04-21 11:19:00|153.25|150.85|153.25|150.85|153.25|150.85|153.25|150.85|0
1650539950000|2022-04-21 11:19:10|153.19|150.79|153.19|150.79|153.19|150.79|153.19|150.79|0
1650539960000|2022-04-21 11:19:20|153.16|150.76|153.19|150.79|153.19|150.79|153.16|150.76|0
1650539970000|2022-04-21 11:19:30|153.13|150.73|153.13|150.73|153.13|150.73|153.13|150.73|0
1650539980000|2022-04-21 11:19:40|153.19|150.79|153.37|150.97|153.37|150.97|153.19|150.79|0
1650539990000|2022-04-21 11:19:50|153.31|150.91|153.31|150.91|153.31|150.91|153.25|150.85|0
1650540000000|2022-04-21 11:20:00|153.37|150.97|153.37|150.97|153.37|150.97|153.31|150.91|0
1650540010000|2022-04-21 11:20:10|153.31|150.91|153.31|150.91|153.31|150.91|153.31|150.91|0
1650540020000|2022-04-21 11:20:20|153.25|150.85|153.25|150.85|153.31|150.91|153.25|150.85|0
1650540030000|2022-04-21 11:20:30|153.31|150.91|153.25|150.85|153.31|150.91|153.25|150.85|0
1650540040000|2022-04-21 11:20:40|153.31|150.91|153.25|150.85|153.31|150.91|153.25|150.85|0
1650540050000|2022-04-21 11:20:50|153.31|150.91|153.25|150.85|153.31|150.91|153.25|150.85|0
1650540060000|2022-04-21 11:21:00|153.19|150.79|153.13|150.73|153.19|150.79|153.13|150.73|0
1650540070000|2022-04-21 11:21:10|153.06|150.66|153.06|150.66|153.06|150.66|153.06|150.66|0
1650540080000|2022-04-21 11:21:20|153.13|150.73|153.19|150.79|153.19|150.79|153.13|150.73|0
1650540090000|2022-04-21 11:21:30|153.13|150.73|153.13|150.73|153.13|150.73|153.1|150.7|0
1650540100000|2022-04-21 11:21:40|153.16|150.76|153.12|150.72|153.16|150.76|153.12|150.72|0
1650540110000|2022-04-21 11:21:50|153.1|150.7|153.1|150.7|153.1|150.7|153.1|150.7|0
1650540120000|2022-04-21 11:22:00|153.06|150.66|153.06|150.66|153.06|150.66|153|150.6|0
1650540130000|2022-04-21 11:22:10|153.1|150.7|153.1|150.7|153.12|150.72|153.1|150.7|0
1650540140000|2022-04-21 11:22:20|153.12|150.72|153|150.6|153.12|150.72|153|150.6|0
1650540150000|2022-04-21 11:22:30|153.06|150.66|153.12|150.72|153.12|150.72|153.06|150.66|0
1650540160000|2022-04-21 11:22:40|153.1|150.7|153.25|150.85|153.25|150.85|153.1|150.7|0
1650540170000|2022-04-21 11:22:50|153.28|150.88|153.25|150.85|153.31|150.91|153.25|150.85|0
1650540180000|2022-04-21 11:23:00|153.19|150.79|153.12|150.72|153.25|150.85|153.12|150.72|0
1650540200000|2022-04-21 11:23:20|153.06|150.66|153.06|150.66|153.12|150.72|153.06|150.66|0
1650540210000|2022-04-21 11:23:30|153.09|150.69|153.09|150.69|153.09|150.69|153.09|150.69|0
1650540220000|2022-04-21 11:23:40|153.12|150.72|153.12|150.72|153.12|150.72|153.09|150.69|0
1650540240000|2022-04-21 11:24:00|153.16|150.76|153.25|150.85|153.25|150.85|153.16|150.76|0
1650540260000|2022-04-21 11:24:20|153.28|150.88|153.12|150.72|153.28|150.88|153.12|150.72|0
1650540270000|2022-04-21 11:24:30|153.19|150.79|153.12|150.72|153.19|150.79|153.12|150.72|0
1650540280000|2022-04-21 11:24:40|153.19|150.79|153.12|150.72|153.19|150.79|153.12|150.72|0
1650540290000|2022-04-21 11:24:50|153.06|150.66|153.06|150.66|153.06|150.66|153.06|150.66|0
1650540300000|2022-04-21 11:25:00|153|150.6|153|150.6|153|150.6|153|150.6|0
1650540310000|2022-04-21 11:25:10|152.97|150.57|152.94|150.54|152.97|150.57|152.94|150.54|0
1650540320000|2022-04-21 11:25:20|152.88|150.48|152.94|150.54|152.94|150.54|152.88|150.48|0
1650540330000|2022-04-21 11:25:30|153|150.6|153.06|150.66|153.06|150.66|153|150.6|0
1650540340000|2022-04-21 11:25:40|153|150.6|153|150.6|153.06|150.66|153|150.6|0
1650540360000|2022-04-21 11:26:00|152.97|150.57|153|150.6|153|150.6|152.94|150.54|0
1650540370000|2022-04-21 11:26:10|152.94|150.54|152.94|150.54|153|150.6|152.94|150.54|0
1650540380000|2022-04-21 11:26:20|153|150.6|152.94|150.54|153|150.6|152.94|150.54|0
1650540390000|2022-04-21 11:26:30|153.06|150.66|153.06|150.66|153.06|150.66|153|150.6|0
1650540400000|2022-04-21 11:26:40|153.03|150.63|153.06|150.66|153.06|150.66|153.03|150.63|0
1650540420000|2022-04-21 11:27:00|153.09|150.69|153|150.6|153.09|150.69|153|150.6|0
1650540430000|2022-04-21 11:27:10|152.94|150.54|152.94|150.54|152.94|150.54|152.94|150.54|0
1650540440000|2022-04-21 11:27:20|153|150.6|152.94|150.54|153|150.6|152.94|150.54|0
1650540460000|2022-04-21 11:27:40|152.88|150.48|152.75|150.35|152.88|150.48|152.69|150.29|0
1650540470000|2022-04-21 11:27:50|152.69|150.29|152.88|150.48|152.88|150.48|152.69|150.29|0
1650540480000|2022-04-21 11:28:00|152.81|150.41|152.81|150.41|152.81|150.41|152.81|150.41|0
1650540490000|2022-04-21 11:28:10|152.88|150.48|152.81|150.41|152.88|150.48|152.81|150.41|0
1650540500000|2022-04-21 11:28:20|152.88|150.48|152.88|150.48|152.88|150.48|152.88|150.48|0
1650540510000|2022-04-21 11:28:30|152.94|150.54|153|150.6|153|150.6|152.94|150.54|0
1650540530000|2022-04-21 11:28:50|152.97|150.57|152.94|150.54|152.97|150.57|152.94|150.54|0
1650540540000|2022-04-21 11:29:00|152.88|150.48|152.69|150.29|152.88|150.48|152.69|150.29|0
1650540550000|2022-04-21 11:29:10|152.75|150.35|152.57|150.17|152.75|150.35|152.57|150.17|0
1650540560000|2022-04-21 11:29:20|152.51|150.11|152.44|150.04|152.51|150.11|152.44|150.04|0
1650540570000|2022-04-21 11:29:30|152.51|150.11|152.51|150.11|152.51|150.11|152.51|150.11|0
1650540590000|2022-04-21 11:29:50|152.44|150.04|152.44|150.04|152.44|150.04|152.44|150.04|0
1650540600000|2022-04-21 11:30:00|152.51|150.11|152.38|149.98|152.51|150.11|152.32|149.92|0
1650540610000|2022-04-21 11:30:10|152.44|150.04|152.44|150.04|152.44|150.04|152.44|150.04|0
1650540620000|2022-04-21 11:30:20|152.51|150.11|152.69|150.29|152.69|150.29|152.51|150.11|0
1650540640000|2022-04-21 11:30:40|152.63|150.23|152.63|150.23|152.63|150.23|152.63|150.23|0
1650540650000|2022-04-21 11:30:50|152.69|150.29|152.69|150.29|152.69|150.29|152.69|150.29|0
1650540660000|2022-04-21 11:31:00|152.75|150.35|152.87|150.47|152.87|150.47|152.75|150.35|0
1650540680000|2022-04-21 11:31:20|152.94|150.54|152.87|150.47|152.94|150.54|152.87|150.47|0
1650540690000|2022-04-21 11:31:30|152.81|150.41|152.87|150.47|152.87|150.47|152.81|150.41|0
1650540700000|2022-04-21 11:31:40|152.84|150.44|152.75|150.35|152.84|150.44|152.75|150.35|0
1650540710000|2022-04-21 11:31:50|152.69|150.29|152.75|150.35|152.75|150.35|152.69|150.29|0
1650540720000|2022-04-21 11:32:00|152.78|150.38|152.75|150.35|152.78|150.38|152.75|150.35|0
1650540740000|2022-04-21 11:32:20|152.78|150.38|152.78|150.38|152.78|150.38|152.78|150.38|0
1650540750000|2022-04-21 11:32:30|152.81|150.41|152.81|150.41|152.81|150.41|152.81|150.41|0
1650540760000|2022-04-21 11:32:40|152.84|150.44|152.84|150.44|152.84|150.44|152.84|150.44|0
1650540770000|2022-04-21 11:32:50|152.81|150.41|152.87|150.47|152.87|150.47|152.81|150.41|0
1650540780000|2022-04-21 11:33:00|152.91|150.51|152.94|150.54|152.94|150.54|152.87|150.47|0
1650540790000|2022-04-21 11:33:10|153|150.6|153.06|150.66|153.06|150.66|153|150.6|0
1650540800000|2022-04-21 11:33:20|153|150.6|153|150.6|153|150.6|153|150.6|0
1650540810000|2022-04-21 11:33:30|153.06|150.66|153|150.6|153.06|150.66|153|150.6|0
1650540820000|2022-04-21 11:33:40|153.03|150.63|153|150.6|153.03|150.63|153|150.6|0
1650540840000|2022-04-21 11:34:00|152.97|150.57|152.87|150.47|152.97|150.57|152.87|150.47|0
1650540850000|2022-04-21 11:34:10|152.81|150.41|152.69|150.29|152.87|150.47|152.69|150.29|0
1650540860000|2022-04-21 11:34:20|152.72|150.32|152.69|150.29|152.72|150.32|152.69|150.29|0
1650540870000|2022-04-21 11:34:30|152.66|150.26|152.66|150.26|152.66|150.26|152.66|150.26|0
1650540880000|2022-04-21 11:34:40|152.69|150.29|152.69|150.29|152.69|150.29|152.69|150.29|0
1650540890000|2022-04-21 11:34:50|152.66|150.26|152.66|150.26|152.66|150.26|152.66|150.26|0
1650540900000|2022-04-21 11:35:00|152.69|150.29|152.81|150.41|152.81|150.41|152.69|150.29|0
1650540910000|2022-04-21 11:35:10|152.87|150.47|152.81|150.41|152.87|150.47|152.81|150.41|0
1650540920000|2022-04-21 11:35:20|152.84|150.44|152.81|150.41|152.84|150.44|152.81|150.41|0
1650540950000|2022-04-21 11:35:50|152.93|150.53|152.87|150.47|152.93|150.53|152.81|150.41|0
1650540970000|2022-04-21 11:36:10|152.93|150.53|152.81|150.41|152.93|150.53|152.81|150.41|0
1650541000000|2022-04-21 11:36:40|152.87|150.47|152.9|150.5|152.9|150.5|152.87|150.47|0
1650541010000|2022-04-21 11:36:50|152.93|150.53|152.81|150.41|152.93|150.53|152.81|150.41|0
1650541020000|2022-04-21 11:37:00|152.87|150.47|152.81|150.41|152.87|150.47|152.81|150.41|0
1650541030000|2022-04-21 11:37:10|152.87|150.47|152.81|150.41|152.87|150.47|152.81|150.41|0
1650541040000|2022-04-21 11:37:20|152.78|150.38|152.81|150.41|152.81|150.41|152.78|150.38|0
1650541050000|2022-04-21 11:37:30|152.78|150.38|152.81|150.41|152.81|150.41|152.78|150.38|0
1650541070000|2022-04-21 11:37:50|152.75|150.35|152.75|150.35|152.75|150.35|152.75|150.35|0
1650541080000|2022-04-21 11:38:00|152.81|150.41|152.87|150.47|152.87|150.47|152.75|150.35|0
1650541100000|2022-04-21 11:38:20|152.93|150.53|152.93|150.53|152.93|150.53|152.93|150.53|0
1650541110000|2022-04-21 11:38:30|152.99|150.59|152.99|150.59|152.99|150.59|152.99|150.59|0
1650541120000|2022-04-21 11:38:40|152.93|150.53|152.93|150.53|152.93|150.53|152.93|150.53|0
1650541140000|2022-04-21 11:39:00|152.99|150.59|152.99|150.59|152.99|150.59|152.99|150.59|0
1650541150000|2022-04-21 11:39:10|153.06|150.66|153.06|150.66|153.06|150.66|152.99|150.59|0
1650541170000|2022-04-21 11:39:30|153.03|150.63|153.06|150.66|153.06|150.66|152.99|150.59|0
1650541180000|2022-04-21 11:39:40|152.99|150.59|152.99|150.59|152.99|150.59|152.99|150.59|0
1650541220000|2022-04-21 11:40:20|152.93|150.53|152.87|150.47|152.93|150.53|152.87|150.47|0
1650541230000|2022-04-21 11:40:30|152.93|150.53|152.93|150.53|152.93|150.53|152.93|150.53|0
1650541250000|2022-04-21 11:40:50|152.87|150.47|152.93|150.53|152.93|150.53|152.87|150.47|0
1650541260000|2022-04-21 11:41:00|152.87|150.47|152.9|150.5|152.93|150.53|152.87|150.47|0
1650541270000|2022-04-21 11:41:10|152.87|150.47|152.87|150.47|152.87|150.47|152.87|150.47|0
1650541280000|2022-04-21 11:41:20|152.81|150.41|152.87|150.47|152.87|150.47|152.81|150.41|0
1650541300000|2022-04-21 11:41:40|152.84|150.44|152.87|150.47|152.87|150.47|152.84|150.44|0
1650541310000|2022-04-21 11:41:50|152.81|150.41|152.81|150.41|152.81|150.41|152.81|150.41|0
1650541320000|2022-04-21 11:42:00|152.75|150.35|152.75|150.35|152.75|150.35|152.75|150.35|0
1650541330000|2022-04-21 11:42:10|152.81|150.41|152.81|150.41|152.81|150.41|152.81|150.41|0
1650541340000|2022-04-21 11:42:20|152.84|150.44|152.84|150.44|152.84|150.44|152.84|150.44|0
1650541350000|2022-04-21 11:42:30|152.87|150.47|152.81|150.41|152.87|150.47|152.81|150.41|0
1650541380000|2022-04-21 11:43:00|152.87|150.47|152.81|150.41|152.87|150.47|152.81|150.41|0
1650541410000|2022-04-21 11:43:30|152.75|150.35|152.75|150.35|152.75|150.35|152.75|150.35|0
1650541440000|2022-04-21 11:44:00|152.81|150.41|152.81|150.41|152.81|150.41|152.75|150.35|0
1650541460000|2022-04-21 11:44:20|152.87|150.47|152.87|150.47|152.87|150.47|152.87|150.47|0
1650541470000|2022-04-21 11:44:30|152.93|150.53|152.93|150.53|152.93|150.53|152.93|150.53|0
1650541480000|2022-04-21 11:44:40|153.18|150.78|153.12|150.72|153.18|150.78|153.12|150.72|0
1650541490000|2022-04-21 11:44:50|153.05|150.65|153.18|150.78|153.18|150.78|153.05|150.65|0
1650541500000|2022-04-21 11:45:00|153.24|150.84|153.12|150.72|153.24|150.84|153.12|150.72|0
1650541510000|2022-04-21 11:45:10|153.18|150.78|153.18|150.78|153.18|150.78|153.15|150.75|0
1650541520000|2022-04-21 11:45:20|153.24|150.84|153.21|150.81|153.24|150.84|153.18|150.78|0
1650541530000|2022-04-21 11:45:30|153.3|150.9|153.3|150.9|153.33|150.93|153.3|150.9|0
1650541540000|2022-04-21 11:45:40|153.33|150.93|153.33|150.93|153.33|150.93|153.33|150.93|0
1650541550000|2022-04-21 11:45:50|153.3|150.9|153.24|150.84|153.3|150.9|153.24|150.84|0
1650541560000|2022-04-21 11:46:00|153.18|150.78|153.18|150.78|153.21|150.81|153.18|150.78|0
1650541570000|2022-04-21 11:46:10|153.24|150.84|153.24|150.84|153.24|150.84|153.24|150.84|0
1650541610000|2022-04-21 11:46:50|153.3|150.9|153.24|150.84|153.3|150.9|153.24|150.84|0
1650541630000|2022-04-21 11:47:10|153.21|150.81|153.11|150.71|153.21|150.81|153.11|150.71|0
1650541640000|2022-04-21 11:47:20|153.21|150.81|153.21|150.81|153.21|150.81|153.21|150.81|0
1650541650000|2022-04-21 11:47:30|153.18|150.78|153.24|150.84|153.24|150.84|153.18|150.78|0
1650541660000|2022-04-21 11:47:40|153.3|150.9|153.18|150.78|153.3|150.9|153.18|150.78|0
1650541670000|2022-04-21 11:47:50|153.24|150.84|153.24|150.84|153.24|150.84|153.24|150.84|0
1650541690000|2022-04-21 11:48:10|153.18|150.78|153.18|150.78|153.18|150.78|153.18|150.78|0
1650541700000|2022-04-21 11:48:20|153.11|150.71|153.11|150.71|153.11|150.71|153.11|150.71|0
1650541740000|2022-04-21 11:49:00|152.99|150.59|152.93|150.53|152.99|150.59|152.93|150.53|0
1650541750000|2022-04-21 11:49:10|152.99|150.59|153.02|150.62|153.02|150.62|152.99|150.59|0
1650541760000|2022-04-21 11:49:20|152.99|150.59|152.99|150.59|152.99|150.59|152.99|150.59|0
1650541770000|2022-04-21 11:49:30|153.02|150.62|152.99|150.59|153.02|150.62|152.99|150.59|0
1650541820000|2022-04-21 11:50:20|153.05|150.65|153.11|150.71|153.11|150.71|153.05|150.65|0
1650541860000|2022-04-21 11:51:00|153.17|150.77|153.14|150.74|153.17|150.77|153.14|150.74|0
1650541870000|2022-04-21 11:51:10|153.17|150.77|153.24|150.84|153.24|150.84|153.17|150.77|0
1650541880000|2022-04-21 11:51:20|153.17|150.77|153.17|150.77|153.17|150.77|153.17|150.77|0
1650541900000|2022-04-21 11:51:40|153.11|150.71|153.11|150.71|153.11|150.71|153.11|150.71|0
1650541930000|2022-04-21 11:52:10|153.05|150.65|152.99|150.59|153.05|150.65|152.99|150.59|0
1650541940000|2022-04-21 11:52:20|152.93|150.53|152.93|150.53|152.93|150.53|152.93|150.53|0
1650541950000|2022-04-21 11:52:30|152.87|150.47|152.87|150.47|152.87|150.47|152.87|150.47|0
1650541960000|2022-04-21 11:52:40|152.93|150.53|152.99|150.59|152.99|150.59|152.93|150.53|0
1650541990000|2022-04-21 11:53:10|152.96|150.56|152.93|150.53|152.96|150.56|152.93|150.53|0
1650542000000|2022-04-21 11:53:20|152.96|150.56|152.99|150.59|152.99|150.59|152.96|150.56|0
1650542010000|2022-04-21 11:53:30|153.05|150.65|153.05|150.65|153.05|150.65|153.05|150.65|0
1650542020000|2022-04-21 11:53:40|153.02|150.62|153.05|150.65|153.08|150.68|153.02|150.62|0
1650542030000|2022-04-21 11:53:50|153.02|150.62|152.99|150.59|153.02|150.62|152.99|150.59|0
1650542040000|2022-04-21 11:54:00|152.93|150.53|152.93|150.53|152.93|150.53|152.93|150.53|0
1650542050000|2022-04-21 11:54:10|152.99|150.59|152.96|150.56|152.99|150.59|152.96|150.56|0
1650542060000|2022-04-21 11:54:20|152.99|150.59|152.68|150.28|152.99|150.59|152.68|150.28|0
1650542080000|2022-04-21 11:54:40|152.71|150.31|152.68|150.28|152.71|150.31|152.68|150.28|0
1650542090000|2022-04-21 11:54:50|152.62|150.22|152.56|150.16|152.62|150.22|152.56|150.16|0
1650542100000|2022-04-21 11:55:00|152.62|150.22|152.56|150.16|152.62|150.22|152.56|150.16|0
1650542110000|2022-04-21 11:55:10|152.49|150.09|152.56|150.16|152.56|150.16|152.49|150.09|0
1650542120000|2022-04-21 11:55:20|152.62|150.22|152.56|150.16|152.62|150.22|152.56|150.16|0
1650542140000|2022-04-21 11:55:40|152.37|149.97|152.37|149.97|152.37|149.97|152.37|149.97|0
1650542150000|2022-04-21 11:55:50|152.43|150.03|152.37|149.97|152.43|150.03|152.37|149.97|0
1650542160000|2022-04-21 11:56:00|152.25|149.85|152.31|149.91|152.31|149.91|152.25|149.85|0
1650542170000|2022-04-21 11:56:10|152.25|149.85|152.25|149.85|152.25|149.85|152.25|149.85|0
1650542180000|2022-04-21 11:56:20|152.19|149.79|152.19|149.79|152.25|149.85|152.19|149.79|0
1650542190000|2022-04-21 11:56:30|152.13|149.73|152.13|149.73|152.19|149.79|152.13|149.73|0
1650542200000|2022-04-21 11:56:40|152.19|149.79|152.28|149.88|152.28|149.88|152.19|149.79|0
1650542210000|2022-04-21 11:56:50|152.31|149.91|152.31|149.91|152.37|149.97|152.31|149.91|0
1650542220000|2022-04-21 11:57:00|152.19|149.79|152.19|149.79|152.19|149.79|152.19|149.79|0
1650542230000|2022-04-21 11:57:10|152.25|149.85|152.25|149.85|152.25|149.85|152.25|149.85|0
1650542240000|2022-04-21 11:57:20|152.31|149.91|152.37|149.97|152.37|149.97|152.31|149.91|0
1650542250000|2022-04-21 11:57:30|152.31|149.91|152.31|149.91|152.31|149.91|152.31|149.91|0
1650542260000|2022-04-21 11:57:40|152.25|149.85|152.31|149.91|152.31|149.91|152.25|149.85|0
1650542300000|2022-04-21 11:58:20|152.37|149.97|152.43|150.03|152.43|150.03|152.37|149.97|0
1650542310000|2022-04-21 11:58:30|152.49|150.09|152.49|150.09|152.49|150.09|152.49|150.09|0
1650542330000|2022-04-21 11:58:50|152.43|150.03|152.43|150.03|152.43|150.03|152.43|150.03|0
1650542340000|2022-04-21 11:59:00|152.37|149.97|152.34|149.94|152.37|149.97|152.34|149.94|0
1650542350000|2022-04-21 11:59:10|152.37|149.97|152.37|149.97|152.37|149.97|152.37|149.97|0
1650542380000|2022-04-21 11:59:40|152.43|150.03|152.43|150.03|152.43|150.03|152.43|150.03|0
1650542390000|2022-04-21 11:59:50|152.49|150.09|152.43|150.03|152.49|150.09|152.43|150.03|0
1650542400000|2022-04-21 12:00:00|152.46|150.06|152.55|150.15|152.62|150.22|152.46|150.06|0
1650542410000|2022-04-21 12:00:10|152.49|150.09|152.37|149.97|152.52|150.12|152.37|149.97|0
1650542420000|2022-04-21 12:00:20|152.31|149.91|152.37|149.97|152.37|149.97|152.31|149.91|0
1650542430000|2022-04-21 12:00:30|152.34|149.94|152.34|149.94|152.34|149.94|152.31|149.91|0
1650542440000|2022-04-21 12:00:40|152.31|149.91|152.19|149.79|152.31|149.91|152.19|149.79|0
1650542450000|2022-04-21 12:00:50|152.25|149.85|152.25|149.85|152.25|149.85|152.25|149.85|0
1650542460000|2022-04-21 12:01:00|152.19|149.79|152.19|149.79|152.19|149.79|152.19|149.79|0
1650542470000|2022-04-21 12:01:10|152.31|149.91|152.31|149.91|152.31|149.91|152.31|149.91|0
1650542480000|2022-04-21 12:01:20|152.25|149.85|152.19|149.79|152.25|149.85|152.19|149.79|0
1650542490000|2022-04-21 12:01:30|152.22|149.82|152.06|149.66|152.22|149.82|152.06|149.66|0
1650542500000|2022-04-21 12:01:40|152.12|149.72|152.12|149.72|152.12|149.72|152.06|149.66|0
1650542510000|2022-04-21 12:01:50|152.18|149.78|152.18|149.78|152.18|149.78|152.18|149.78|0
1650542520000|2022-04-21 12:02:00|152.25|149.85|152.18|149.78|152.25|149.85|152.18|149.78|0
1650542530000|2022-04-21 12:02:10|152.25|149.85|152.31|149.91|152.31|149.91|152.25|149.85|0
1650542540000|2022-04-21 12:02:20|152.28|149.88|152.25|149.85|152.28|149.88|152.25|149.85|0
1650542550000|2022-04-21 12:02:30|152.18|149.78|152.18|149.78|152.18|149.78|152.18|149.78|0
1650542560000|2022-04-21 12:02:40|152.12|149.72|152.12|149.72|152.12|149.72|152.12|149.72|0
1650542570000|2022-04-21 12:02:50|152.06|149.66|152.06|149.66|152.06|149.66|152.06|149.66|0
1650542580000|2022-04-21 12:03:00|152.12|149.72|152.12|149.72|152.12|149.72|152.12|149.72|0
1650542620000|2022-04-21 12:03:40|152.18|149.78|152.25|149.85|152.25|149.85|152.18|149.78|0
1650542630000|2022-04-21 12:03:50|152.18|149.78|152.18|149.78|152.18|149.78|152.18|149.78|0
1650542640000|2022-04-21 12:04:00|152.15|149.75|152.18|149.78|152.18|149.78|152.12|149.72|0
1650542650000|2022-04-21 12:04:10|152.25|149.85|152.18|149.78|152.25|149.85|152.18|149.78|0
1650542660000|2022-04-21 12:04:20|152.25|149.85|152.25|149.85|152.25|149.85|152.25|149.85|0
1650542670000|2022-04-21 12:04:30|152.18|149.78|152.18|149.78|152.22|149.82|152.18|149.78|0
1650542680000|2022-04-21 12:04:40|152.12|149.72|152.12|149.72|152.12|149.72|152.12|149.72|0
1650542690000|2022-04-21 12:04:50|152.18|149.78|152.22|149.82|152.22|149.82|152.18|149.78|0
1650542700000|2022-04-21 12:05:00|152.18|149.78|152.24|149.84|152.25|149.85|152.18|149.78|0
1650542710000|2022-04-21 12:05:10|152.31|149.91|152.43|150.03|152.43|150.03|152.31|149.91|0
1650542720000|2022-04-21 12:05:20|152.37|149.97|152.31|149.91|152.37|149.97|152.24|149.84|0
1650542730000|2022-04-21 12:05:30|152.34|149.94|152.37|149.97|152.37|149.97|152.34|149.94|0
1650542750000|2022-04-21 12:05:50|152.31|149.91|152.37|149.97|152.37|149.97|152.31|149.91|0
1650542760000|2022-04-21 12:06:00|152.31|149.91|152.37|149.97|152.43|150.03|152.31|149.91|0
1650542770000|2022-04-21 12:06:10|152.43|150.03|152.43|150.03|152.43|150.03|152.37|149.97|0
1650542780000|2022-04-21 12:06:20|152.49|150.09|152.49|150.09|152.55|150.15|152.49|150.09|0
1650542830000|2022-04-21 12:07:10|152.52|150.12|152.49|150.09|152.52|150.12|152.49|150.09|0
1650542840000|2022-04-21 12:07:20|152.55|150.15|152.55|150.15|152.55|150.15|152.55|150.15|0
1650542850000|2022-04-21 12:07:30|152.67|150.27|152.61|150.21|152.67|150.27|152.61|150.21|0
1650542860000|2022-04-21 12:07:40|152.55|150.15|152.55|150.15|152.55|150.15|152.55|150.15|0
1650542870000|2022-04-21 12:07:50|152.61|150.21|152.74|150.34|152.74|150.34|152.61|150.21|0
1650542880000|2022-04-21 12:08:00|152.8|150.4|152.74|150.34|152.8|150.4|152.74|150.34|0
1650542890000|2022-04-21 12:08:10|152.67|150.27|152.61|150.21|152.67|150.27|152.61|150.21|0
1650542910000|2022-04-21 12:08:30|152.64|150.24|152.67|150.27|152.67|150.27|152.64|150.24|0
1650542920000|2022-04-21 12:08:40|152.61|150.21|152.61|150.21|152.61|150.21|152.61|150.21|0
1650542930000|2022-04-21 12:08:50|152.49|150.09|152.43|150.03|152.49|150.09|152.43|150.03|0
1650542940000|2022-04-21 12:09:00|152.49|150.09|152.55|150.15|152.55|150.15|152.49|150.09|0
1650542950000|2022-04-21 12:09:10|152.52|150.12|152.55|150.15|152.55|150.15|152.49|150.09|0
1650542960000|2022-04-21 12:09:20|152.52|150.12|152.43|150.03|152.52|150.12|152.43|150.03|0
1650542980000|2022-04-21 12:09:40|152.4|150|152.37|149.97|152.4|150|152.37|149.97|0
1650543000000|2022-04-21 12:10:00|152.43|150.03|152.43|150.03|152.49|150.09|152.43|150.03|0
1650543020000|2022-04-21 12:10:20|152.37|149.97|152.37|149.97|152.43|150.03|152.37|149.97|0
1650543030000|2022-04-21 12:10:30|152.43|150.03|152.37|149.97|152.43|150.03|152.37|149.97|0
1650543040000|2022-04-21 12:10:40|152.43|150.03|152.49|150.09|152.49|150.09|152.43|150.03|0
1650543050000|2022-04-21 12:10:50|152.43|150.03|152.43|150.03|152.43|150.03|152.43|150.03|0
1650543060000|2022-04-21 12:11:00|152.49|150.09|152.49|150.09|152.55|150.15|152.49|150.09|0
1650543070000|2022-04-21 12:11:10|152.55|150.15|152.49|150.09|152.55|150.15|152.49|150.09|0
1650543080000|2022-04-21 12:11:20|152.52|150.12|152.55|150.15|152.55|150.15|152.52|150.12|0
1650543090000|2022-04-21 12:11:30|152.61|150.21|152.61|150.21|152.67|150.27|152.61|150.21|0
1650543100000|2022-04-21 12:11:40|152.64|150.24|152.64|150.24|152.64|150.24|152.64|150.24|0
1650543110000|2022-04-21 12:11:50|152.67|150.27|152.67|150.27|152.67|150.27|152.67|150.27|0
1650543120000|2022-04-21 12:12:00|152.61|150.21|152.61|150.21|152.61|150.21|152.61|150.21|0
1650543140000|2022-04-21 12:12:20|152.55|150.15|152.55|150.15|152.55|150.15|152.55|150.15|0
1650543160000|2022-04-21 12:12:40|152.52|150.12|152.52|150.12|152.52|150.12|152.52|150.12|0
1650543170000|2022-04-21 12:12:50|152.49|150.09|152.49|150.09|152.55|150.15|152.49|150.09|0
1650543180000|2022-04-21 12:13:00|152.52|150.12|152.55|150.15|152.55|150.15|152.52|150.12|0
1650543200000|2022-04-21 12:13:20|152.58|150.18|152.64|150.24|152.64|150.24|152.58|150.18|0
1650543210000|2022-04-21 12:13:30|152.67|150.27|152.73|150.33|152.73|150.33|152.67|150.27|0
1650543220000|2022-04-21 12:13:40|152.79|150.39|152.67|150.27|152.79|150.39|152.67|150.27|0
1650543230000|2022-04-21 12:13:50|152.7|150.3|152.67|150.27|152.7|150.3|152.67|150.27|0
1650543240000|2022-04-21 12:14:00|152.73|150.33|152.67|150.27|152.73|150.33|152.67|150.27|0
1650543250000|2022-04-21 12:14:10|152.64|150.24|152.61|150.21|152.67|150.27|152.61|150.21|0
1650543260000|2022-04-21 12:14:20|152.67|150.27|152.61|150.21|152.67|150.27|152.61|150.21|0
1650543270000|2022-04-21 12:14:30|152.67|150.27|152.64|150.24|152.67|150.27|152.64|150.24|0
1650543280000|2022-04-21 12:14:40|152.61|150.21|152.55|150.15|152.61|150.21|152.55|150.15|0
1650543300000|2022-04-21 12:15:00|152.61|150.21|152.49|150.09|152.61|150.21|152.49|150.09|0
1650543330000|2022-04-21 12:15:30|152.55|150.15|152.55|150.15|152.55|150.15|152.55|150.15|0
1650543340000|2022-04-21 12:15:40|152.61|150.21|152.73|150.33|152.73|150.33|152.61|150.21|0
1650543350000|2022-04-21 12:15:50|152.79|150.39|152.73|150.33|152.79|150.39|152.73|150.33|0
1650543360000|2022-04-21 12:16:00|152.76|150.36|152.86|150.46|152.86|150.46|152.76|150.36|0
1650543380000|2022-04-21 12:16:20|152.83|150.43|152.86|150.46|152.86|150.46|152.79|150.39|0
1650543390000|2022-04-21 12:16:30|152.92|150.52|152.92|150.52|152.92|150.52|152.92|150.52|0
1650543400000|2022-04-21 12:16:40|152.98|150.58|152.89|150.49|152.98|150.58|152.89|150.49|0
1650543410000|2022-04-21 12:16:50|152.92|150.52|152.85|150.45|152.95|150.55|152.85|150.45|0
1650543420000|2022-04-21 12:17:00|152.79|150.39|152.79|150.39|152.79|150.39|152.79|150.39|0
1650543430000|2022-04-21 12:17:10|152.85|150.45|152.85|150.45|152.85|150.45|152.85|150.45|0
1650543440000|2022-04-21 12:17:20|152.79|150.39|152.85|150.45|152.85|150.45|152.79|150.39|0
1650543450000|2022-04-21 12:17:30|152.83|150.43|152.85|150.45|152.85|150.45|152.79|150.39|0
1650543460000|2022-04-21 12:17:40|152.79|150.39|152.89|150.49|152.89|150.49|152.79|150.39|0
1650543470000|2022-04-21 12:17:50|152.85|150.45|152.85|150.45|152.85|150.45|152.85|150.45|0
1650543480000|2022-04-21 12:18:00|152.79|150.39|152.92|150.52|152.98|150.58|152.79|150.39|0
1650543490000|2022-04-21 12:18:10|152.95|150.55|152.98|150.58|152.98|150.58|152.95|150.55|0
1650543500000|2022-04-21 12:18:20|152.95|150.55|152.85|150.45|152.95|150.55|152.85|150.45|0
1650543510000|2022-04-21 12:18:30|152.92|150.52|152.89|150.49|152.92|150.52|152.89|150.49|0
1650543520000|2022-04-21 12:18:40|152.85|150.45|153.1|150.7|153.1|150.7|152.85|150.45|0
1650543530000|2022-04-21 12:18:50|153.04|150.64|153.04|150.64|153.1|150.7|153.04|150.64|0
1650543540000|2022-04-21 12:19:00|153.1|150.7|153.04|150.64|153.1|150.7|153.04|150.64|0
1650543550000|2022-04-21 12:19:10|153.16|150.76|153.16|150.76|153.16|150.76|153.16|150.76|0
1650543560000|2022-04-21 12:19:20|153.1|150.7|153.07|150.67|153.1|150.7|153.07|150.67|0
1650543570000|2022-04-21 12:19:30|153.04|150.64|153.1|150.7|153.1|150.7|153.04|150.64|0
1650543580000|2022-04-21 12:19:40|153.16|150.76|153.16|150.76|153.16|150.76|153.16|150.76|0
1650543590000|2022-04-21 12:19:50|153.19|150.79|153.16|150.76|153.19|150.79|153.16|150.76|0
1650543600000|2022-04-21 12:20:00|153.22|150.82|153.16|150.76|153.22|150.82|153.16|150.76|0
1650543610000|2022-04-21 12:20:10|153.1|150.7|153.16|150.76|153.16|150.76|153.1|150.7|0
1650543620000|2022-04-21 12:20:20|153.1|150.7|153.16|150.76|153.16|150.76|153.1|150.7|0
1650543640000|2022-04-21 12:20:40|153.1|150.7|153.04|150.64|153.1|150.7|153.04|150.64|0
1650543650000|2022-04-21 12:20:50|153.1|150.7|152.98|150.58|153.1|150.7|152.98|150.58|0
1650543660000|2022-04-21 12:21:00|153.04|150.64|153.1|150.7|153.1|150.7|153.04|150.64|0
1650543670000|2022-04-21 12:21:10|153.16|150.76|153.1|150.7|153.16|150.76|153.1|150.7|0
1650543680000|2022-04-21 12:21:20|153.04|150.64|153.04|150.64|153.04|150.64|153.04|150.64|0
1650543690000|2022-04-21 12:21:30|153.1|150.7|153.1|150.7|153.1|150.7|153.1|150.7|0
1650543720000|2022-04-21 12:22:00|153.16|150.76|153.16|150.76|153.16|150.76|153.16|150.76|0
1650543730000|2022-04-21 12:22:10|153.13|150.73|153.04|150.64|153.13|150.73|153.04|150.64|0
1650543750000|2022-04-21 12:22:30|153.1|150.7|153.1|150.7|153.1|150.7|153.1|150.7|0
1650543770000|2022-04-21 12:22:50|153.04|150.64|153.1|150.7|153.1|150.7|153.04|150.64|0
1650543780000|2022-04-21 12:23:00|153.04|150.64|152.98|150.58|153.04|150.64|152.98|150.58|0
1650543800000|2022-04-21 12:23:20|152.91|150.51|152.98|150.58|152.98|150.58|152.91|150.51|0
1650543810000|2022-04-21 12:23:30|153.04|150.64|153.04|150.64|153.1|150.7|153.04|150.64|0
1650543820000|2022-04-21 12:23:40|153.1|150.7|153.1|150.7|153.1|150.7|153.1|150.7|0
1650543830000|2022-04-21 12:23:50|153.16|150.76|153.1|150.7|153.16|150.76|153.1|150.7|0
1650543840000|2022-04-21 12:24:00|153.16|150.76|153.04|150.64|153.16|150.76|152.98|150.58|0
1650543850000|2022-04-21 12:24:10|153.01|150.61|153.01|150.61|153.01|150.61|153.01|150.61|0
1650543860000|2022-04-21 12:24:20|153.04|150.64|153.04|150.64|153.04|150.64|153.04|150.64|0
1650543870000|2022-04-21 12:24:30|153.07|150.67|153.1|150.7|153.1|150.7|153.04|150.64|0
1650543880000|2022-04-21 12:24:40|153.04|150.64|153.04|150.64|153.04|150.64|153.04|150.64|0
1650543890000|2022-04-21 12:24:50|152.97|150.57|152.97|150.57|152.97|150.57|152.97|150.57|0
1650543900000|2022-04-21 12:25:00|152.95|150.55|152.97|150.57|152.97|150.57|152.91|150.51|0
1650543920000|2022-04-21 12:25:20|153.04|150.64|152.97|150.57|153.04|150.64|152.97|150.57|0
1650543930000|2022-04-21 12:25:30|153.04|150.64|153.04|150.64|153.04|150.64|153.04|150.64|0
1650543940000|2022-04-21 12:25:40|152.97|150.57|152.91|150.51|152.97|150.57|152.91|150.51|0
1650543950000|2022-04-21 12:25:50|153.16|150.76|153.16|150.76|153.16|150.76|153.16|150.76|0
1650543960000|2022-04-21 12:26:00|153.1|150.7|153.16|150.76|153.16|150.76|153.1|150.7|0
1650543970000|2022-04-21 12:26:10|153.1|150.7|153.16|150.76|153.22|150.82|153.1|150.7|0
1650543980000|2022-04-21 12:26:20|153.1|150.7|153.1|150.7|153.16|150.76|153.1|150.7|0
1650544010000|2022-04-21 12:26:50|153.04|150.64|153.04|150.64|153.04|150.64|152.97|150.57|0
1650544030000|2022-04-21 12:27:10|153.01|150.61|153.01|150.61|153.04|150.64|152.97|150.57|0
1650544040000|2022-04-21 12:27:20|153.04|150.64|153.04|150.64|153.04|150.64|153.04|150.64|0
1650544070000|2022-04-21 12:27:50|153.1|150.7|153.04|150.64|153.1|150.7|153.04|150.64|0
1650544090000|2022-04-21 12:28:10|153.1|150.7|153.03|150.63|153.1|150.7|153.03|150.63|0
1650544100000|2022-04-21 12:28:20|152.97|150.57|152.97|150.57|152.97|150.57|152.97|150.57|0
1650544120000|2022-04-21 12:28:40|152.91|150.51|152.91|150.51|152.91|150.51|152.91|150.51|0
1650544130000|2022-04-21 12:28:50|152.94|150.54|152.97|150.57|152.97|150.57|152.94|150.54|0
1650544170000|2022-04-21 12:29:30|153|150.6|153|150.6|153|150.6|152.97|150.57|0
1650544180000|2022-04-21 12:29:40|152.97|150.57|153.03|150.63|153.03|150.63|152.97|150.57|0
1650544190000|2022-04-21 12:29:50|153.1|150.7|153.16|150.76|153.16|150.76|153.1|150.7|0
1650544200000|2022-04-21 12:30:00|153.19|150.79|153.19|150.79|153.19|150.79|153.07|150.67|0
1650544210000|2022-04-21 12:30:10|153.16|150.76|153.16|150.76|153.22|150.82|153.1|150.7|0
1650544220000|2022-04-21 12:30:20|153.22|150.82|153.22|150.82|153.22|150.82|153.16|150.76|0
1650544230000|2022-04-21 12:30:30|153.16|150.76|153.1|150.7|153.16|150.76|153.1|150.7|0
1650544240000|2022-04-21 12:30:40|153.03|150.63|153|150.6|153.03|150.63|152.97|150.57|0
1650544250000|2022-04-21 12:30:50|153.03|150.63|153.07|150.67|153.07|150.67|153.03|150.63|0
1650544260000|2022-04-21 12:31:00|153.03|150.63|152.91|150.51|153.03|150.63|152.91|150.51|0
1650544270000|2022-04-21 12:31:10|152.79|150.39|152.85|150.45|152.91|150.51|152.79|150.39|0
1650544280000|2022-04-21 12:31:20|152.91|150.51|152.85|150.45|152.91|150.51|152.85|150.45|0
1650544290000|2022-04-21 12:31:30|152.91|150.51|152.91|150.51|152.91|150.51|152.91|150.51|0
1650544300000|2022-04-21 12:31:40|152.97|150.57|152.97|150.57|152.97|150.57|152.97|150.57|0
1650544310000|2022-04-21 12:31:50|152.91|150.51|152.82|150.42|152.91|150.51|152.82|150.42|0
1650544320000|2022-04-21 12:32:00|152.79|150.39|152.85|150.45|152.85|150.45|152.79|150.39|0
1650544330000|2022-04-21 12:32:10|152.73|150.33|152.7|150.3|152.73|150.33|152.7|150.3|0
1650544340000|2022-04-21 12:32:20|152.66|150.26|152.66|150.26|152.66|150.26|152.6|150.2|0
1650544350000|2022-04-21 12:32:30|152.63|150.23|152.73|150.33|152.73|150.33|152.63|150.23|0
1650544360000|2022-04-21 12:32:40|152.79|150.39|152.79|150.39|152.79|150.39|152.79|150.39|0
1650544370000|2022-04-21 12:32:50|152.76|150.36|152.66|150.26|152.76|150.36|152.66|150.26|0
1650544380000|2022-04-21 12:33:00|152.72|150.32|152.79|150.39|152.79|150.39|152.72|150.32|0
1650544390000|2022-04-21 12:33:10|152.91|150.51|152.97|150.57|152.97|150.57|152.91|150.51|0
1650544400000|2022-04-21 12:33:20|153.03|150.63|153.16|150.76|153.16|150.76|153.03|150.63|0
1650544410000|2022-04-21 12:33:30|153.09|150.69|154.29|151.89|154.35|151.95|153.09|150.69|0
1650544420000|2022-04-21 12:33:40|154.35|151.95|154.53|152.13|154.6|152.2|154.35|151.95|0
1650544430000|2022-04-21 12:33:50|154.6|152.2|154.91|152.51|154.91|152.51|154.6|152.2|0
1650544440000|2022-04-21 12:34:00|154.84|152.44|155.03|152.63|155.09|152.69|154.84|152.44|0
1650544450000|2022-04-21 12:34:10|154.94|152.54|154.9|152.5|154.97|152.57|154.9|152.5|0
1650544460000|2022-04-21 12:34:20|155.03|152.63|154.84|152.44|155.03|152.63|154.84|152.44|0
1650544470000|2022-04-21 12:34:30|154.72|152.32|154.72|152.32|154.72|152.32|154.66|152.26|0
1650544480000|2022-04-21 12:34:40|154.78|152.38|154.78|152.38|154.78|152.38|154.78|152.38|0
1650544490000|2022-04-21 12:34:50|154.84|152.44|154.87|152.47|154.87|152.47|154.84|152.44|0
1650544500000|2022-04-21 12:35:00|154.81|152.41|154.78|152.38|154.81|152.41|154.78|152.38|0
1650544510000|2022-04-21 12:35:10|154.72|152.32|154.66|152.26|154.72|152.32|154.63|152.23|0
1650544520000|2022-04-21 12:35:20|154.69|152.29|154.66|152.26|154.69|152.29|154.66|152.26|0
1650544530000|2022-04-21 12:35:30|154.72|152.32|154.78|152.38|154.78|152.38|154.72|152.32|0
1650544540000|2022-04-21 12:35:40|154.84|152.44|154.84|152.44|154.84|152.44|154.78|152.38|0
1650544550000|2022-04-21 12:35:50|154.9|152.5|154.81|152.41|154.9|152.5|154.81|152.41|0
1650544560000|2022-04-21 12:36:00|154.78|152.38|154.78|152.38|154.78|152.38|154.72|152.32|0
1650544570000|2022-04-21 12:36:10|154.72|152.32|154.78|152.38|154.78|152.38|154.72|152.32|0
1650544580000|2022-04-21 12:36:20|154.84|152.44|154.78|152.38|154.84|152.44|154.78|152.38|0
1650544590000|2022-04-21 12:36:30|154.75|152.35|154.78|152.38|154.84|152.44|154.75|152.35|0
1650544600000|2022-04-21 12:36:40|154.72|152.32|154.72|152.32|154.72|152.32|154.72|152.32|0
1650544610000|2022-04-21 12:36:50|154.66|152.26|154.66|152.26|154.66|152.26|154.59|152.19|0
1650544620000|2022-04-21 12:37:00|154.69|152.29|154.59|152.19|154.69|152.29|154.59|152.19|0
1650544630000|2022-04-21 12:37:10|154.66|152.26|154.59|152.19|154.66|152.26|154.59|152.19|0
1650544650000|2022-04-21 12:37:30|154.53|152.13|154.59|152.19|154.59|152.19|154.53|152.13|0
1650544660000|2022-04-21 12:37:40|154.66|152.26|154.66|152.26|154.66|152.26|154.66|152.26|0
1650544670000|2022-04-21 12:37:50|154.59|152.19|154.66|152.26|154.66|152.26|154.59|152.19|0
1650544680000|2022-04-21 12:38:00|154.59|152.19|154.59|152.19|154.59|152.19|154.59|152.19|0
1650544700000|2022-04-21 12:38:20|154.63|152.23|154.59|152.19|154.66|152.26|154.59|152.19|0
1650544710000|2022-04-21 12:38:30|154.47|152.07|154.47|152.07|154.47|152.07|154.47|152.07|0
1650544720000|2022-04-21 12:38:40|154.41|152.01|154.41|152.01|154.41|152.01|154.41|152.01|0
1650544730000|2022-04-21 12:38:50|154.35|151.95|154.41|152.01|154.41|152.01|154.35|151.95|0
1650544740000|2022-04-21 12:39:00|154.35|151.95|154.28|151.88|154.35|151.95|154.28|151.88|0
1650544750000|2022-04-21 12:39:10|154.22|151.82|154.22|151.82|154.22|151.82|154.22|151.82|0
1650544760000|2022-04-21 12:39:20|154.28|151.88|154.28|151.88|154.28|151.88|154.28|151.88|0
1650544770000|2022-04-21 12:39:30|154.25|151.85|154.25|151.85|154.25|151.85|154.25|151.85|0
1650544780000|2022-04-21 12:39:40|154.28|151.88|154.19|151.79|154.32|151.92|154.19|151.79|0
1650544790000|2022-04-21 12:39:50|154.1|151.7|154.1|151.7|154.1|151.7|154.04|151.64|0
1650544800000|2022-04-21 12:40:00|154.04|151.64|154.01|151.61|154.04|151.64|154.01|151.61|0
1650544810000|2022-04-21 12:40:10|154.04|151.64|154.04|151.64|154.04|151.64|153.97|151.57|0
1650544820000|2022-04-21 12:40:20|154.01|151.61|154.04|151.64|154.04|151.64|153.91|151.51|0
1650544830000|2022-04-21 12:40:30|154.1|151.7|154.1|151.7|154.16|151.76|154.1|151.7|0
1650544840000|2022-04-21 12:40:40|154.07|151.67|154.07|151.67|154.07|151.67|154.07|151.67|0
1650544850000|2022-04-21 12:40:50|154.1|151.7|154.22|151.82|154.22|151.82|154.1|151.7|0
1650544860000|2022-04-21 12:41:00|154.16|151.76|154.16|151.76|154.22|151.82|154.16|151.76|0
1650544870000|2022-04-21 12:41:10|154.04|151.64|154.04|151.64|154.04|151.64|154.04|151.64|0
1650544890000|2022-04-21 12:41:30|153.97|151.57|153.91|151.51|153.97|151.57|153.91|151.51|0
1650544900000|2022-04-21 12:41:40|153.97|151.57|153.97|151.57|153.97|151.57|153.97|151.57|0
1650544910000|2022-04-21 12:41:50|154.03|151.63|154.01|151.61|154.03|151.63|154.01|151.61|0
1650544920000|2022-04-21 12:42:00|154.03|151.63|154.03|151.63|154.03|151.63|154.03|151.63|0
1650544930000|2022-04-21 12:42:10|153.97|151.57|153.85|151.45|153.97|151.57|153.85|151.45|0
1650544940000|2022-04-21 12:42:20|153.79|151.39|153.85|151.45|153.85|151.45|153.79|151.39|0
1650544950000|2022-04-21 12:42:30|153.91|151.51|153.91|151.51|153.91|151.51|153.91|151.51|0
1650544970000|2022-04-21 12:42:50|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1650544980000|2022-04-21 12:43:00|153.88|151.48|153.85|151.45|153.88|151.48|153.85|151.45|0
1650545020000|2022-04-21 12:43:40|153.79|151.39|153.79|151.39|153.85|151.45|153.79|151.39|0
1650545030000|2022-04-21 12:43:50|153.73|151.33|153.73|151.33|153.79|151.39|153.73|151.33|0
1650545040000|2022-04-21 12:44:00|153.76|151.36|153.79|151.39|153.79|151.39|153.76|151.36|0
1650545050000|2022-04-21 12:44:10|153.73|151.33|153.79|151.39|153.79|151.39|153.73|151.33|0
1650545070000|2022-04-21 12:44:30|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1650545080000|2022-04-21 12:44:40|153.79|151.39|153.79|151.39|153.85|151.45|153.79|151.39|0
1650545100000|2022-04-21 12:45:00|153.73|151.33|153.72|151.32|153.73|151.33|153.72|151.32|0
1650545110000|2022-04-21 12:45:10|153.79|151.39|153.72|151.32|153.79|151.39|153.72|151.32|0
1650545120000|2022-04-21 12:45:20|153.76|151.36|153.79|151.39|153.79|151.39|153.76|151.36|0
1650545140000|2022-04-21 12:45:40|153.85|151.45|153.85|151.45|153.91|151.51|153.85|151.45|0
1650545150000|2022-04-21 12:45:50|153.91|151.51|153.91|151.51|153.91|151.51|153.91|151.51|0
1650545160000|2022-04-21 12:46:00|153.97|151.57|153.91|151.51|153.97|151.57|153.91|151.51|0
1650545170000|2022-04-21 12:46:10|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1650545180000|2022-04-21 12:46:20|153.91|151.51|153.91|151.51|153.94|151.54|153.91|151.51|0
1650545200000|2022-04-21 12:46:40|153.97|151.57|153.91|151.51|153.97|151.57|153.91|151.51|0
1650545210000|2022-04-21 12:46:50|153.97|151.57|153.97|151.57|153.97|151.57|153.97|151.57|0
1650545220000|2022-04-21 12:47:00|153.91|151.51|153.91|151.51|153.91|151.51|153.91|151.51|0
1650545230000|2022-04-21 12:47:10|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1650545240000|2022-04-21 12:47:20|153.79|151.39|153.85|151.45|153.85|151.45|153.79|151.39|0
1650545250000|2022-04-21 12:47:30|153.91|151.51|153.91|151.51|153.91|151.51|153.91|151.51|0
1650545260000|2022-04-21 12:47:40|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1650545270000|2022-04-21 12:47:50|153.88|151.48|153.88|151.48|153.88|151.48|153.88|151.48|0
1650545280000|2022-04-21 12:48:00|153.79|151.39|153.82|151.42|153.82|151.42|153.79|151.39|0
1650545290000|2022-04-21 12:48:10|153.79|151.39|153.88|151.48|153.91|151.51|153.79|151.39|0
1650545300000|2022-04-21 12:48:20|153.85|151.45|153.72|151.32|153.85|151.45|153.72|151.32|0
1650545320000|2022-04-21 12:48:40|153.79|151.39|153.85|151.45|153.85|151.45|153.79|151.39|0
1650545330000|2022-04-21 12:48:50|153.72|151.32|153.79|151.39|153.85|151.45|153.72|151.32|0
1650545340000|2022-04-21 12:49:00|153.78|151.38|153.78|151.38|153.78|151.38|153.72|151.32|0
1650545350000|2022-04-21 12:49:10|153.72|151.32|153.72|151.32|153.72|151.32|153.72|151.32|0
1650545360000|2022-04-21 12:49:20|153.78|151.38|153.78|151.38|153.78|151.38|153.78|151.38|0
1650545370000|2022-04-21 12:49:30|153.91|151.51|153.91|151.51|153.91|151.51|153.91|151.51|0
1650545380000|2022-04-21 12:49:40|153.88|151.48|153.91|151.51|153.91|151.51|153.88|151.48|0
1650545390000|2022-04-21 12:49:50|153.85|151.45|153.85|151.45|153.85|151.45|153.85|151.45|0
1650545400000|2022-04-21 12:50:00|153.91|151.51|153.78|151.38|153.91|151.51|153.78|151.38|0
1650545410000|2022-04-21 12:50:10|153.82|151.42|153.91|151.51|153.91|151.51|153.82|151.42|0
1650545430000|2022-04-21 12:50:30|153.85|151.45|153.72|151.32|153.85|151.45|153.72|151.32|0
1650545440000|2022-04-21 12:50:40|153.75|151.35|153.78|151.38|153.78|151.38|153.75|151.35|0
1650545450000|2022-04-21 12:50:50|153.75|151.35|153.78|151.38|153.78|151.38|153.75|151.35|0
1650545460000|2022-04-21 12:51:00|153.72|151.32|153.69|151.29|153.72|151.32|153.69|151.29|0
1650545470000|2022-04-21 12:51:10|153.66|151.26|153.69|151.29|153.72|151.32|153.66|151.26|0
1650545480000|2022-04-21 12:51:20|153.72|151.32|153.66|151.26|153.72|151.32|153.66|151.26|0
1650545490000|2022-04-21 12:51:30|153.72|151.32|153.66|151.26|153.72|151.32|153.66|151.26|0
1650545500000|2022-04-21 12:51:40|153.72|151.32|153.72|151.32|153.72|151.32|153.72|151.32|0
1650545520000|2022-04-21 12:52:00|153.66|151.26|153.66|151.26|153.66|151.26|153.66|151.26|0
1650545530000|2022-04-21 12:52:10|153.48|151.08|153.48|151.08|153.48|151.08|153.41|151.01|0
1650545540000|2022-04-21 12:52:20|153.54|151.14|153.48|151.08|153.54|151.14|153.48|151.08|0
1650545570000|2022-04-21 12:52:50|153.51|151.11|153.41|151.01|153.54|151.14|153.41|151.01|0
1650545580000|2022-04-21 12:53:00|153.48|151.08|153.48|151.08|153.48|151.08|153.48|151.08|0
1650545600000|2022-04-21 12:53:20|153.47|151.07|153.47|151.07|153.47|151.07|153.47|151.07|0
1650545610000|2022-04-21 12:53:30|153.41|151.01|153.47|151.07|153.47|151.07|153.41|151.01|0
1650545620000|2022-04-21 12:53:40|153.41|151.01|153.41|151.01|153.41|151.01|153.41|151.01|0
1650545640000|2022-04-21 12:54:00|153.35|150.95|153.35|150.95|153.35|150.95|153.29|150.89|0
1650545660000|2022-04-21 12:54:20|153.29|150.89|153.29|150.89|153.29|150.89|153.29|150.89|0
1650545670000|2022-04-21 12:54:30|153.35|150.95|153.29|150.89|153.35|150.95|153.29|150.89|0
1650545680000|2022-04-21 12:54:40|153.35|150.95|153.29|150.89|153.35|150.95|153.29|150.89|0
1650545690000|2022-04-21 12:54:50|153.35|150.95|153.29|150.89|153.35|150.95|153.29|150.89|0
1650545700000|2022-04-21 12:55:00|153.35|150.95|153.29|150.89|153.35|150.95|153.29|150.89|0
1650545720000|2022-04-21 12:55:20|153.35|150.95|153.41|151.01|153.41|151.01|153.35|150.95|0
1650545730000|2022-04-21 12:55:30|153.35|150.95|153.41|151.01|153.41|151.01|153.35|150.95|0
1650545740000|2022-04-21 12:55:40|153.35|150.95|153.35|150.95|153.35|150.95|153.35|150.95|0
1650545750000|2022-04-21 12:55:50|153.41|151.01|153.41|151.01|153.41|151.01|153.41|151.01|0
1650545770000|2022-04-21 12:56:10|153.47|151.07|153.47|151.07|153.47|151.07|153.47|151.07|0
1650545780000|2022-04-21 12:56:20|153.54|151.14|153.6|151.2|153.6|151.2|153.54|151.14|0
1650545800000|2022-04-21 12:56:40|153.54|151.14|153.54|151.14|153.54|151.14|153.54|151.14|0
1650545810000|2022-04-21 12:56:50|153.47|151.07|153.51|151.11|153.51|151.11|153.47|151.07|0
1650545820000|2022-04-21 12:57:00|153.47|151.07|153.53|151.13|153.54|151.14|153.47|151.07|0
1650545840000|2022-04-21 12:57:20|153.6|151.2|153.6|151.2|153.6|151.2|153.6|151.2|0
1650545850000|2022-04-21 12:57:30|153.63|151.23|153.6|151.2|153.63|151.23|153.6|151.2|0
1650545860000|2022-04-21 12:57:40|153.53|151.13|153.47|151.07|153.53|151.13|153.47|151.07|0
1650545870000|2022-04-21 12:57:50|153.41|151.01|153.47|151.07|153.47|151.07|153.41|151.01|0
1650545890000|2022-04-21 12:58:10|153.41|151.01|153.47|151.07|153.47|151.07|153.41|151.01|0
1650545900000|2022-04-21 12:58:20|153.41|151.01|153.41|151.01|153.41|151.01|153.41|151.01|0
1650545910000|2022-04-21 12:58:30|153.47|151.07|153.47|151.07|153.47|151.07|153.47|151.07|0
1650545930000|2022-04-21 12:58:50|153.41|151.01|153.41|151.01|153.41|151.01|153.41|151.01|0
1650545950000|2022-04-21 12:59:10|153.47|151.07|153.35|150.95|153.47|151.07|153.35|150.95|0
1650545960000|2022-04-21 12:59:20|153.29|150.89|153.16|150.76|153.29|150.89|153.16|150.76|0
1650545970000|2022-04-21 12:59:30|153.23|150.83|153.23|150.83|153.23|150.83|153.23|150.83|0
1650546000000|2022-04-21 13:00:00|153.35|150.95|153.41|151.01|153.41|151.01|153.35|150.95|0
1650546010000|2022-04-21 13:00:10|153.35|150.95|153.23|150.83|153.35|150.95|153.23|150.83|0
1650546020000|2022-04-21 13:00:20|153.16|150.76|153.16|150.76|153.16|150.76|153.16|150.76|0
1650546040000|2022-04-21 13:00:40|152.98|150.58|152.98|150.58|152.98|150.58|152.98|150.58|0
1650546050000|2022-04-21 13:00:50|153.04|150.64|153.1|150.7|153.1|150.7|153.04|150.64|0
1650546070000|2022-04-21 13:01:10|153.16|150.76|153.16|150.76|153.16|150.76|153.16|150.76|0
1650546080000|2022-04-21 13:01:20|153.23|150.83|153.23|150.83|153.29|150.89|153.23|150.83|0
1650546090000|2022-04-21 13:01:30|153.29|150.89|153.35|150.95|153.35|150.95|153.29|150.89|0
1650546100000|2022-04-21 13:01:40|153.29|150.89|153.29|150.89|153.29|150.89|153.29|150.89|0
1650546110000|2022-04-21 13:01:50|153.35|150.95|153.41|151.01|153.41|151.01|153.35|150.95|0
1650546120000|2022-04-21 13:02:00|153.35|150.95|153.35|150.95|153.35|150.95|153.35|150.95|0
1650546130000|2022-04-21 13:02:10|153.41|151.01|153.35|150.95|153.41|151.01|153.35|150.95|0
1650546140000|2022-04-21 13:02:20|153.29|150.89|153.35|150.95|153.35|150.95|153.29|150.89|0
1650546150000|2022-04-21 13:02:30|153.41|151.01|153.41|151.01|153.41|151.01|153.41|151.01|0
1650546160000|2022-04-21 13:02:40|153.47|151.07|153.41|151.01|153.47|151.07|153.41|151.01|0
1650546170000|2022-04-21 13:02:50|153.35|150.95|153.41|151.01|153.41|151.01|153.35|150.95|0
1650546180000|2022-04-21 13:03:00|153.47|151.07|153.53|151.13|153.53|151.13|153.47|151.07|0
1650546210000|2022-04-21 13:03:30|153.59|151.19|153.53|151.13|153.59|151.19|153.53|151.13|0
1650546240000|2022-04-21 13:04:00|153.56|151.16|153.59|151.19|153.59|151.19|153.56|151.16|0
1650546250000|2022-04-21 13:04:10|153.66|151.26|153.66|151.26|153.72|151.32|153.66|151.26|0
1650546260000|2022-04-21 13:04:20|153.72|151.32|153.66|151.26|153.72|151.32|153.66|151.26|0
1650546270000|2022-04-21 13:04:30|153.72|151.32|153.65|151.25|153.72|151.32|153.65|151.25|0
1650546280000|2022-04-21 13:04:40|153.72|151.32|153.78|151.38|153.78|151.38|153.72|151.32|0
1650546290000|2022-04-21 13:04:50|153.72|151.32|153.72|151.32|153.72|151.32|153.72|151.32|0
1650546300000|2022-04-21 13:05:00|153.78|151.38|153.72|151.32|153.78|151.38|153.72|151.32|0
1650546320000|2022-04-21 13:05:20|153.78|151.38|153.78|151.38|153.78|151.38|153.78|151.38|0
1650546330000|2022-04-21 13:05:30|153.84|151.44|153.9|151.5|153.9|151.5|153.84|151.44|0
1650546360000|2022-04-21 13:06:00|153.96|151.56|153.9|151.5|153.96|151.56|153.9|151.5|0
1650546370000|2022-04-21 13:06:10|153.84|151.44|153.96|151.56|153.96|151.56|153.84|151.44|0
1650546380000|2022-04-21 13:06:20|153.9|151.5|153.96|151.56|153.96|151.56|153.9|151.5|0
1650546420000|2022-04-21 13:07:00|153.9|151.5|153.84|151.44|153.9|151.5|153.84|151.44|0
1650546430000|2022-04-21 13:07:10|153.87|151.47|153.84|151.44|153.87|151.47|153.84|151.44|0
1650546450000|2022-04-21 13:07:30|153.9|151.5|153.84|151.44|153.9|151.5|153.84|151.44|0
1650546460000|2022-04-21 13:07:40|153.9|151.5|153.9|151.5|153.9|151.5|153.9|151.5|0
1650546470000|2022-04-21 13:07:50|153.96|151.56|153.96|151.56|153.96|151.56|153.96|151.56|0
1650546480000|2022-04-21 13:08:00|153.9|151.5|153.9|151.5|153.9|151.5|153.9|151.5|0
1650546490000|2022-04-21 13:08:10|153.96|151.56|153.84|151.44|154.02|151.62|153.84|151.44|0
1650546510000|2022-04-21 13:08:30|153.9|151.5|153.9|151.5|153.9|151.5|153.9|151.5|0
1650546520000|2022-04-21 13:08:40|153.84|151.44|153.84|151.44|153.84|151.44|153.84|151.44|0
1650546530000|2022-04-21 13:08:50|153.9|151.5|153.9|151.5|153.9|151.5|153.9|151.5|0
1650546540000|2022-04-21 13:09:00|153.84|151.44|153.9|151.5|153.9|151.5|153.84|151.44|0
1650546550000|2022-04-21 13:09:10|153.84|151.44|153.9|151.5|153.9|151.5|153.84|151.44|0
1650546560000|2022-04-21 13:09:20|153.84|151.44|153.9|151.5|153.9|151.5|153.84|151.44|0
1650546570000|2022-04-21 13:09:30|153.96|151.56|154.02|151.62|154.02|151.62|153.96|151.56|0
1650546580000|2022-04-21 13:09:40|153.96|151.56|153.96|151.56|153.96|151.56|153.96|151.56|0
1650546590000|2022-04-21 13:09:50|153.9|151.5|153.84|151.44|153.9|151.5|153.84|151.44|0
1650546600000|2022-04-21 13:10:00|153.78|151.38|153.84|151.44|153.84|151.44|153.78|151.38|0
1650546620000|2022-04-21 13:10:20|153.78|151.38|153.71|151.31|153.78|151.38|153.71|151.31|0
1650546630000|2022-04-21 13:10:30|153.65|151.25|153.53|151.13|153.65|151.25|153.53|151.13|0
1650546640000|2022-04-21 13:10:40|153.47|151.07|153.47|151.07|153.47|151.07|153.47|151.07|0
1650546650000|2022-04-21 13:10:50|153.41|151.01|153.41|151.01|153.41|151.01|153.41|151.01|0
1650546660000|2022-04-21 13:11:00|153.44|151.04|153.44|151.04|153.47|151.07|153.44|151.04|0
1650546670000|2022-04-21 13:11:10|153.41|151.01|153.44|151.04|153.44|151.04|153.41|151.01|0
1650546680000|2022-04-21 13:11:20|153.41|151.01|153.22|150.82|153.41|151.01|153.22|150.82|0
1650546690000|2022-04-21 13:11:30|152.65|150.25|152.71|150.31|152.71|150.31|152.65|150.25|0
1650546700000|2022-04-21 13:11:40|152.65|150.25|152.71|150.31|152.71|150.31|152.65|150.25|0
1650546710000|2022-04-21 13:11:50|153.88|151.48|154|151.6|154.07|151.67|153.88|151.48|0
1650546720000|2022-04-21 13:12:00|154.07|151.67|154|151.6|154.07|151.67|154|151.6|0
1650546730000|2022-04-21 13:12:10|154.07|151.67|154.19|151.79|154.25|151.85|154.07|151.67|0
1650546740000|2022-04-21 13:12:20|154.25|151.85|154.13|151.73|154.25|151.85|154.13|151.73|0
1650546750000|2022-04-21 13:12:30|154.19|151.79|154.16|151.76|154.19|151.79|154.16|151.76|0
1650546760000|2022-04-21 13:12:40|154.19|151.79|154.07|151.67|154.19|151.79|154.07|151.67|0
1650546770000|2022-04-21 13:12:50|154.13|151.73|154.19|151.79|154.19|151.79|154.13|151.73|0
1650546780000|2022-04-21 13:13:00|154.13|151.73|154.13|151.73|154.13|151.73|154.13|151.73|0
1650546790000|2022-04-21 13:13:10|154.19|151.79|154.13|151.73|154.19|151.79|154.13|151.73|0
1650546820000|2022-04-21 13:13:40|154.07|151.67|154.07|151.67|154.07|151.67|154.07|151.67|0
1650546830000|2022-04-21 13:13:50|154|151.6|154|151.6|154|151.6|154|151.6|0
1650546840000|2022-04-21 13:14:00|154.07|151.67|153.94|151.54|154.07|151.67|153.94|151.54|0
1650546850000|2022-04-21 13:14:10|154|151.6|154|151.6|154|151.6|154|151.6|0
1650546860000|2022-04-21 13:14:20|153.97|151.57|154|151.6|154|151.6|153.97|151.57|0
1650546870000|2022-04-21 13:14:30|154.06|151.66|154.06|151.66|154.13|151.73|154.06|151.66|0
1650546880000|2022-04-21 13:14:40|154.13|151.73|154.19|151.79|154.19|151.79|154.13|151.73|0
1650546890000|2022-04-21 13:14:50|154.13|151.73|154.19|151.79|154.19|151.79|154.13|151.73|0
1650546900000|2022-04-21 13:15:00|154.31|151.91|154.31|151.91|154.31|151.91|154.31|151.91|0
1650546910000|2022-04-21 13:15:10|154.37|151.97|154.25|151.85|154.37|151.97|154.25|151.85|0
1650546920000|2022-04-21 13:15:20|154.13|151.73|154.13|151.73|154.13|151.73|154.06|151.66|0
1650546930000|2022-04-21 13:15:30|154.06|151.66|154.19|151.79|154.19|151.79|154.06|151.66|0
1650546950000|2022-04-21 13:15:50|154.13|151.73|154.06|151.66|154.13|151.73|154.06|151.66|0
1650546960000|2022-04-21 13:16:00|154.19|151.79|154.13|151.73|154.19|151.79|154.13|151.73|0
1650546980000|2022-04-21 13:16:20|154.06|151.66|154|151.6|154.06|151.66|154|151.6|0
1650547030000|2022-04-21 13:17:10|153.94|151.54|153.88|151.48|153.94|151.54|153.82|151.42|0
1650547040000|2022-04-21 13:17:20|153.82|151.42|153.76|151.36|153.82|151.42|153.76|151.36|0
1650547050000|2022-04-21 13:17:30|153.82|151.42|153.88|151.48|153.88|151.48|153.82|151.42|0
1650547060000|2022-04-21 13:17:40|153.94|151.54|153.94|151.54|153.94|151.54|153.94|151.54|0
1650547080000|2022-04-21 13:18:00|154|151.6|154|151.6|154|151.6|154|151.6|0
1650547090000|2022-04-21 13:18:10|154.06|151.66|154.19|151.79|154.19|151.79|154.06|151.66|0
1650547100000|2022-04-21 13:18:20|154.16|151.76|154.12|151.72|154.16|151.76|154.12|151.72|0
1650547110000|2022-04-21 13:18:30|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1650547120000|2022-04-21 13:18:40|154|151.6|153.94|151.54|154|151.6|153.94|151.54|0
1650547130000|2022-04-21 13:18:50|154|151.6|154|151.6|154|151.6|154|151.6|0
1650547140000|2022-04-21 13:19:00|153.88|151.48|153.94|151.54|153.94|151.54|153.88|151.48|0
1650547150000|2022-04-21 13:19:10|153.88|151.48|153.94|151.54|153.94|151.54|153.88|151.48|0
1650547160000|2022-04-21 13:19:20|154|151.6|154|151.6|154|151.6|154|151.6|0
1650547170000|2022-04-21 13:19:30|153.94|151.54|153.94|151.54|153.94|151.54|153.94|151.54|0
1650547180000|2022-04-21 13:19:40|153.91|151.51|153.94|151.54|154|151.6|153.91|151.51|0
1650547190000|2022-04-21 13:19:50|154|151.6|153.97|151.57|154|151.6|153.97|151.57|0
1650547200000|2022-04-21 13:20:00|154|151.6|154.06|151.66|154.06|151.66|154|151.6|0
1650547210000|2022-04-21 13:20:10|154.12|151.72|154.19|151.79|154.19|151.79|154.12|151.72|0
1650547220000|2022-04-21 13:20:20|154.25|151.85|154.19|151.79|154.25|151.85|154.19|151.79|0
1650547230000|2022-04-21 13:20:30|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650547240000|2022-04-21 13:20:40|154.19|151.79|154.19|151.79|154.19|151.79|154.19|151.79|0
1650547260000|2022-04-21 13:21:00|154.06|151.66|154.12|151.72|154.12|151.72|154.06|151.66|0
1650547270000|2022-04-21 13:21:10|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1650547280000|2022-04-21 13:21:20|154.12|151.72|154.09|151.69|154.12|151.72|154.09|151.69|0
1650547290000|2022-04-21 13:21:30|154.06|151.66|154.12|151.72|154.12|151.72|154.06|151.66|0
1650547300000|2022-04-21 13:21:40|154.09|151.69|154.12|151.72|154.12|151.72|154.09|151.69|0
1650547310000|2022-04-21 13:21:50|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1650547330000|2022-04-21 13:22:10|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650547340000|2022-04-21 13:22:20|154.06|151.66|154.06|151.66|154.06|151.66|154|151.6|0
1650547350000|2022-04-21 13:22:30|154.12|151.72|154.06|151.66|154.12|151.72|154.06|151.66|0
1650547360000|2022-04-21 13:22:40|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650547370000|2022-04-21 13:22:50|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1650547380000|2022-04-21 13:23:00|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650547390000|2022-04-21 13:23:10|154.06|151.66|154.12|151.72|154.12|151.72|154.06|151.66|0
1650547400000|2022-04-21 13:23:20|154.06|151.66|154.12|151.72|154.12|151.72|154.06|151.66|0
1650547430000|2022-04-21 13:23:50|154.18|151.78|154.12|151.72|154.18|151.78|154.12|151.72|0
1650547440000|2022-04-21 13:24:00|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1650547450000|2022-04-21 13:24:10|154|151.6|154|151.6|154|151.6|154|151.6|0
1650547460000|2022-04-21 13:24:20|153.94|151.54|154|151.6|154|151.6|153.94|151.54|0
1650547470000|2022-04-21 13:24:30|153.94|151.54|154|151.6|154|151.6|153.94|151.54|0
1650547480000|2022-04-21 13:24:40|154.06|151.66|154.06|151.66|154.06|151.66|154.06|151.66|0
1650547490000|2022-04-21 13:24:50|154.12|151.72|154.06|151.66|154.12|151.72|154.06|151.66|0
1650547500000|2022-04-21 13:25:00|154|151.6|154.12|151.72|154.31|151.91|154|151.6|0
1650547510000|2022-04-21 13:25:10|154.06|151.66|154.06|151.66|154.12|151.72|154.06|151.66|0
1650547520000|2022-04-21 13:25:20|154.12|151.72|154.06|151.66|154.12|151.72|154.06|151.66|0
1650547530000|2022-04-21 13:25:30|154.12|151.72|154|151.6|154.12|151.72|154|151.6|0
1650547540000|2022-04-21 13:25:40|153.94|151.54|153.94|151.54|153.94|151.54|153.94|151.54|0
1650547550000|2022-04-21 13:25:50|154|151.6|154.06|151.66|154.06|151.66|154|151.6|0
1650547560000|2022-04-21 13:26:00|154.12|151.72|154.37|151.97|154.37|151.97|154.12|151.72|0
1650547570000|2022-04-21 13:26:10|154.31|151.91|154.31|151.91|154.37|151.97|154.31|151.91|0
1650547580000|2022-04-21 13:26:20|154.37|151.97|154.43|152.03|154.43|152.03|154.37|151.97|0
1650547600000|2022-04-21 13:26:40|154.49|152.09|154.43|152.03|154.49|152.09|154.43|152.03|0
1650547610000|2022-04-21 13:26:50|154.31|151.91|154.31|151.91|154.31|151.91|154.31|151.91|0
1650547620000|2022-04-21 13:27:00|154.24|151.84|154.24|151.84|154.24|151.84|154.24|151.84|0
1650547630000|2022-04-21 13:27:10|154.18|151.78|154.18|151.78|154.18|151.78|154.18|151.78|0
1650547640000|2022-04-21 13:27:20|154.12|151.72|154.12|151.72|154.12|151.72|154.12|151.72|0
1650547650000|2022-04-21 13:27:30|154.24|151.84|154.43|152.03|154.43|152.03|154.24|151.84|0
1650547660000|2022-04-21 13:27:40|154.37|151.97|154.18|151.78|154.37|151.97|154.18|151.78|0
1650547670000|2022-04-21 13:27:50|154.24|151.84|154.31|151.91|154.37|151.97|154.24|151.84|0
1650547680000|2022-04-21 13:28:00|154.24|151.84|154.43|152.03|154.43|152.03|154.24|151.84|0
1650547690000|2022-04-21 13:28:10|154.55|152.15|154.55|152.15|154.55|152.15|154.43|152.03|0
1650547700000|2022-04-21 13:28:20|154.49|152.09|154.49|152.09|154.49|152.09|154.49|152.09|0
1650547710000|2022-04-21 13:28:30|154.43|152.03|154.43|152.03|154.43|152.03|154.37|151.97|0
1650547720000|2022-04-21 13:28:40|154.46|152.06|154.43|152.03|154.49|152.09|154.43|152.03|0
1650547730000|2022-04-21 13:28:50|154.49|152.09|154.43|152.03|154.49|152.09|154.43|152.03|0
1650547740000|2022-04-21 13:29:00|154.49|152.09|154.49|152.09|154.49|152.09|154.49|152.09|0
1650547750000|2022-04-21 13:29:10|154.55|152.15|154.37|151.97|154.55|152.15|154.34|151.94|0
1650547760000|2022-04-21 13:29:20|154.4|152|154.4|152|154.4|152|154.37|151.97|0
1650547770000|2022-04-21 13:29:30|154.24|151.84|154.24|151.84|154.31|151.91|154.24|151.84|0
1650547780000|2022-04-21 13:29:40|154.21|151.81|154.18|151.78|154.21|151.81|154.18|151.78|0
1650547790000|2022-04-21 13:29:50|154.12|151.72|154.31|151.91|154.31|151.91|154.12|151.72|0
1650547800000|2022-04-21 13:30:00|154.12|151.72|153.75|151.35|154.12|151.72|153.69|151.29|0
1650547810000|2022-04-21 13:30:10|153.44|151.04|153.5|151.1|153.57|151.17|153.44|151.04|0
1650547820000|2022-04-21 13:30:20|153.87|151.47|153.32|150.92|153.87|151.47|153.32|150.92|0
1650547830000|2022-04-21 13:30:30|153.44|151.04|153.5|151.1|153.57|151.17|153.32|150.92|0
1650547840000|2022-04-21 13:30:40|153.38|150.98|153.44|151.04|153.47|151.07|153.38|150.98|0
1650547850000|2022-04-21 13:30:50|153.5|151.1|153.14|150.74|153.5|151.1|153.14|150.74|0
1650547860000|2022-04-21 13:31:00|152.95|150.55|153.07|150.67|153.26|150.86|152.95|150.55|0
1650547870000|2022-04-21 13:31:10|153.26|150.86|153.2|150.8|153.26|150.86|153.2|150.8|0
1650547880000|2022-04-21 13:31:20|153.29|150.89|153.14|150.74|153.29|150.89|153.14|150.74|0
1650547890000|2022-04-21 13:31:30|153.01|150.61|152.89|150.49|153.01|150.61|152.89|150.49|0
1650547900000|2022-04-21 13:31:40|152.95|150.55|153.07|150.67|153.07|150.67|152.89|150.49|0
1650547910000|2022-04-21 13:31:50|152.95|150.55|152.89|150.49|152.95|150.55|152.89|150.49|0
1650547920000|2022-04-21 13:32:00|152.46|150.06|152.4|150|152.46|150.06|152.4|150|0
1650547930000|2022-04-21 13:32:10|152.52|150.12|152.22|149.82|152.52|150.12|152.22|149.82|0
1650547940000|2022-04-21 13:32:20|152.16|149.76|152.22|149.82|152.22|149.82|152.03|149.63|0
1650547950000|2022-04-21 13:32:30|152.28|149.88|152.03|149.63|152.28|149.88|152.03|149.63|0
1650547960000|2022-04-21 13:32:40|152.1|149.7|152.1|149.7|152.22|149.82|152.1|149.7|0
1650547970000|2022-04-21 13:32:50|152.22|149.82|152.03|149.63|152.22|149.82|152.03|149.63|0
1650547980000|2022-04-21 13:33:00|151.97|149.57|151.43|149.03|151.97|149.57|151.43|149.03|0
1650547990000|2022-04-21 13:33:10|151.49|149.09|151.36|148.96|151.55|149.15|151.36|148.96|0
1650548000000|2022-04-21 13:33:20|151.24|148.84|151.3|148.9|151.36|148.96|151.24|148.84|0
1650548010000|2022-04-21 13:33:30|151.43|149.03|151.61|149.21|151.61|149.21|151.43|149.03|0
1650548020000|2022-04-21 13:33:40|151.67|149.27|151.43|149.03|151.67|149.27|151.43|149.03|0
1650548030000|2022-04-21 13:33:50|151.55|149.15|151.55|149.15|151.61|149.21|151.49|149.09|0
1650548040000|2022-04-21 13:34:00|151.43|149.03|151.3|148.9|151.43|149.03|151.3|148.9|0
1650548050000|2022-04-21 13:34:10|151.36|148.96|151.24|148.84|151.36|148.96|151.24|148.84|0
1650548060000|2022-04-21 13:34:20|151.18|148.78|151.42|149.02|151.49|149.09|151.18|148.78|0
1650548070000|2022-04-21 13:34:30|151.36|148.96|151.36|148.96|151.36|148.96|151.36|148.96|0
1650548080000|2022-04-21 13:34:40|151.3|148.9|151.36|148.96|151.36|148.96|151.3|148.9|0
1650548090000|2022-04-21 13:34:50|151.3|148.9|151.3|148.9|151.42|149.02|151.3|148.9|0
1650548100000|2022-04-21 13:35:00|151.18|148.78|151.06|148.66|151.18|148.78|150.94|148.54|0
1650548110000|2022-04-21 13:35:10|151.24|148.84|151.79|149.39|151.79|149.39|151.24|148.84|0
1650548120000|2022-04-21 13:35:20|151.85|149.45|152.03|149.63|152.03|149.63|151.85|149.45|0
1650548130000|2022-04-21 13:35:30|151.91|149.51|151.73|149.33|151.91|149.51|151.73|149.33|0
1650548140000|2022-04-21 13:35:40|151.85|149.45|151.67|149.27|151.91|149.51|151.67|149.27|0
1650548150000|2022-04-21 13:35:50|151.79|149.39|151.73|149.33|151.85|149.45|151.73|149.33|0
1650548160000|2022-04-21 13:36:00|151.79|149.39|151.73|149.33|151.79|149.39|151.61|149.21|0
1650548170000|2022-04-21 13:36:10|151.67|149.27|151.79|149.39|151.79|149.39|151.67|149.27|0
1650548180000|2022-04-21 13:36:20|151.85|149.45|151.79|149.39|151.91|149.51|151.79|149.39|0
1650548190000|2022-04-21 13:36:30|151.73|149.33|151.85|149.45|151.85|149.45|151.73|149.33|0
1650548200000|2022-04-21 13:36:40|151.91|149.51|152.09|149.69|152.09|149.69|151.91|149.51|0
1650548210000|2022-04-21 13:36:50|152.15|149.75|152.15|149.75|152.15|149.75|152.15|149.75|0
1650548220000|2022-04-21 13:37:00|152.22|149.82|151.97|149.57|152.22|149.82|151.97|149.57|0
1650548230000|2022-04-21 13:37:10|152.09|149.69|152.15|149.75|152.15|149.75|152.03|149.63|0
1650548240000|2022-04-21 13:37:20|152.28|149.88|152.15|149.75|152.28|149.88|152.15|149.75|0
1650548250000|2022-04-21 13:37:30|152.09|149.69|152.15|149.75|152.15|149.75|152.03|149.63|0
1650548260000|2022-04-21 13:37:40|152.4|150|152.89|150.49|152.89|150.49|152.4|150|0
1650548270000|2022-04-21 13:37:50|152.95|150.55|153.07|150.67|153.07|150.67|152.95|150.55|0
1650548280000|2022-04-21 13:38:00|153.13|150.73|152.64|150.24|153.13|150.73|152.64|150.24|0
1650548290000|2022-04-21 13:38:10|152.76|150.36|152.76|150.36|152.95|150.55|152.76|150.36|0
1650548300000|2022-04-21 13:38:20|152.83|150.43|153.07|150.67|153.07|150.67|152.83|150.43|0
1650548310000|2022-04-21 13:38:30|153.13|150.73|153.25|150.85|153.25|150.85|153.13|150.73|0
1650548320000|2022-04-21 13:38:40|153.32|150.92|153.56|151.16|153.56|151.16|153.32|150.92|0
1650548330000|2022-04-21 13:38:50|153.68|151.28|153.07|150.67|153.68|151.28|153.07|150.67|0
1650548340000|2022-04-21 13:39:00|152.95|150.55|153.01|150.61|153.01|150.61|152.95|150.55|0
1650548350000|2022-04-21 13:39:10|152.89|150.49|152.89|150.49|152.89|150.49|152.89|150.49|0
1650548360000|2022-04-21 13:39:20|152.95|150.55|153.01|150.61|153.19|150.79|152.95|150.55|0
1650548370000|2022-04-21 13:39:30|153.07|150.67|153.07|150.67|153.07|150.67|153.01|150.61|0
1650548380000|2022-04-21 13:39:40|153.01|150.61|153.07|150.67|153.13|150.73|153.01|150.61|0
1650548390000|2022-04-21 13:39:50|153.13|150.73|153.01|150.61|153.13|150.73|153.01|150.61|0
1650548400000|2022-04-21 13:40:00|152.89|150.49|152.89|150.49|152.89|150.49|152.76|150.36|0
1650548410000|2022-04-21 13:40:10|152.83|150.43|152.95|150.55|152.95|150.55|152.83|150.43|0
1650548420000|2022-04-21 13:40:20|153.01|150.61|153.07|150.67|153.13|150.73|153.01|150.61|0
1650548430000|2022-04-21 13:40:30|153.01|150.61|153.01|150.61|153.01|150.61|152.89|150.49|0
1650548440000|2022-04-21 13:40:40|152.89|150.49|153.01|150.61|153.01|150.61|152.89|150.49|0
1650548450000|2022-04-21 13:40:50|152.95|150.55|153.19|150.79|153.19|150.79|152.95|150.55|0
1650548460000|2022-04-21 13:41:00|153.07|150.67|153.19|150.79|153.19|150.79|153.07|150.67|0
1650548470000|2022-04-21 13:41:10|153.38|150.98|153.25|150.85|153.38|150.98|153.25|150.85|0
1650548480000|2022-04-21 13:41:20|153.19|150.79|153.04|150.64|153.19|150.79|153.04|150.64|0
1650548490000|2022-04-21 13:41:30|153.07|150.67|152.89|150.49|153.07|150.67|152.82|150.42|0
1650548500000|2022-04-21 13:41:40|153.07|150.67|153.01|150.61|153.13|150.73|153.01|150.61|0
1650548510000|2022-04-21 13:41:50|153.19|150.79|153.07|150.67|153.19|150.79|153.01|150.61|0
1650548520000|2022-04-21 13:42:00|153.01|150.61|152.76|150.36|153.01|150.61|152.76|150.36|0
1650548530000|2022-04-21 13:42:10|152.58|150.18|152.64|150.24|152.64|150.24|152.4|150|0
1650548540000|2022-04-21 13:42:20|152.76|150.36|152.95|150.55|152.95|150.55|152.7|150.3|0
1650548550000|2022-04-21 13:42:30|152.82|150.42|152.76|150.36|153.01|150.61|152.76|150.36|0
1650548560000|2022-04-21 13:42:40|152.58|150.18|152.55|150.15|152.58|150.18|152.4|150|0
1650548570000|2022-04-21 13:42:50|152.4|150|152.52|150.12|152.52|150.12|152.33|149.93|0
1650548580000|2022-04-21 13:43:00|152.4|150|152.27|149.87|152.4|150|152.15|149.75|0
1650548590000|2022-04-21 13:43:10|152.33|149.93|152.58|150.18|152.58|150.18|152.33|149.93|0
1650548600000|2022-04-21 13:43:20|152.64|150.24|152.46|150.06|152.64|150.24|152.46|150.06|0
1650548610000|2022-04-21 13:43:30|152.33|149.93|152.27|149.87|152.33|149.93|152.21|149.81|0
1650548620000|2022-04-21 13:43:40|152.33|149.93|152.33|149.93|152.4|150|152.31|149.91|0
1650548630000|2022-04-21 13:43:50|152.4|150|152.33|149.93|152.4|150|152.33|149.93|0
1650548640000|2022-04-21 13:44:00|152.4|150|152.58|150.18|152.76|150.36|152.4|150|0
1650548650000|2022-04-21 13:44:10|152.52|150.12|152.4|150|152.58|150.18|152.4|150|0
1650548660000|2022-04-21 13:44:20|152|149.6|152.52|150.12|153.15|150.75|152|149.6|0
1650548670000|2022-04-21 13:44:30|152.46|150.06|152.24|149.84|152.46|150.06|152.18|149.78|0
1650548680000|2022-04-21 13:44:40|152.21|149.81|152.27|149.87|152.27|149.87|152.21|149.81|0
1650548690000|2022-04-21 13:44:50|152.46|150.06|152.46|150.06|152.52|150.12|152.4|150|0
1650548700000|2022-04-21 13:45:00|152.39|149.99|152.43|150.03|152.52|150.12|152.33|149.93|0
1650548710000|2022-04-21 13:45:10|152.52|150.12|152.95|150.55|152.95|150.55|152.52|150.12|0
1650548720000|2022-04-21 13:45:20|152.82|150.42|152.88|150.48|152.88|150.48|152.76|150.36|0
1650548730000|2022-04-21 13:45:30|152.92|150.52|152.76|150.36|152.92|150.52|152.7|150.3|0
1650548740000|2022-04-21 13:45:40|152.88|150.48|153.01|150.61|153.01|150.61|152.76|150.36|0
1650548750000|2022-04-21 13:45:50|152.95|150.55|152.95|150.55|153.01|150.61|152.95|150.55|0
1650548760000|2022-04-21 13:46:00|152.82|150.42|152.88|150.48|152.95|150.55|152.82|150.42|0
1650548770000|2022-04-21 13:46:10|153.19|150.79|152.79|150.39|153.19|150.79|152.79|150.39|0
1650548780000|2022-04-21 13:46:20|152.88|150.48|153.01|150.61|153.07|150.67|152.88|150.48|0
1650548790000|2022-04-21 13:46:30|152.94|150.54|152.76|150.36|152.94|150.54|152.76|150.36|0
1650548800000|2022-04-21 13:46:40|152.58|150.18|152.21|149.81|152.58|150.18|152.21|149.81|0
1650548810000|2022-04-21 13:46:50|152.33|149.93|152.21|149.81|152.33|149.93|152.15|149.75|0
1650548820000|2022-04-21 13:47:00|152.09|149.69|152.03|149.63|152.09|149.69|152.03|149.63|0
1650548830000|2022-04-21 13:47:10|152.27|149.87|152.39|149.99|152.39|149.99|152.21|149.81|0
1650548840000|2022-04-21 13:47:20|152.46|150.06|152.39|149.99|152.49|150.09|152.39|149.99|0
1650548850000|2022-04-21 13:47:30|152.33|149.93|152.52|150.12|152.52|150.12|152.33|149.93|0
1650548860000|2022-04-21 13:47:40|152.39|149.99|152.52|150.12|152.52|150.12|152.39|149.99|0
1650548870000|2022-04-21 13:47:50|152.45|150.05|152.33|149.93|152.45|150.05|152.33|149.93|0
1650548880000|2022-04-21 13:48:00|152.27|149.87|152.09|149.69|152.27|149.87|151.97|149.57|0
1650548890000|2022-04-21 13:48:10|152.15|149.75|152.45|150.05|152.52|150.12|152.15|149.75|0
1650548900000|2022-04-21 13:48:20|152.58|150.18|152.52|150.12|152.58|150.18|152.45|150.05|0
1650548910000|2022-04-21 13:48:30|152.39|149.99|152.33|149.93|152.39|149.99|152.27|149.87|0
1650548920000|2022-04-21 13:48:40|152.27|149.87|152.33|149.93|152.33|149.93|152.21|149.81|0
1650548930000|2022-04-21 13:48:50|152.39|149.99|152.33|149.93|152.45|150.05|152.33|149.93|0
1650548940000|2022-04-21 13:49:00|152.21|149.81|152.42|150.02|152.45|150.05|152.21|149.81|0
1650548950000|2022-04-21 13:49:10|152.36|149.96|152.15|149.75|152.36|149.96|152.09|149.69|0
1650548960000|2022-04-21 13:49:20|152.21|149.81|152.09|149.69|152.21|149.81|152.09|149.69|0
1650548970000|2022-04-21 13:49:30|152.21|149.81|152.09|149.69|152.21|149.81|152.09|149.69|0
1650548980000|2022-04-21 13:49:40|152.03|149.63|151.72|149.32|152.03|149.63|151.72|149.32|0
1650548990000|2022-04-21 13:49:50|151.66|149.26|151.66|149.26|151.66|149.26|151.6|149.2|0
1650549000000|2022-04-21 13:50:00|151.24|148.84|151.39|148.99|151.39|148.99|151.18|148.78|0
1650549010000|2022-04-21 13:50:10|151.54|149.14|151.54|149.14|151.54|149.14|151.48|149.08|0
1650549020000|2022-04-21 13:50:20|151.6|149.2|151.66|149.26|151.78|149.38|151.6|149.2|0
1650549030000|2022-04-21 13:50:30|151.6|149.2|151.51|149.11|151.6|149.2|151.51|149.11|0
1650549040000|2022-04-21 13:50:40|151.42|149.02|151.18|148.78|151.42|149.02|151.18|148.78|0
1650549050000|2022-04-21 13:50:50|151.11|148.71|151.05|148.65|151.11|148.71|151.05|148.65|0
1650549060000|2022-04-21 13:51:00|150.93|148.53|150.75|148.35|150.93|148.53|150.69|148.29|0
1650549070000|2022-04-21 13:51:10|150.69|148.29|150.87|148.47|150.93|148.53|150.69|148.29|0
1650549080000|2022-04-21 13:51:20|150.93|148.53|151.05|148.65|151.05|148.65|150.93|148.53|0
1650549090000|2022-04-21 13:51:30|150.99|148.59|150.87|148.47|150.99|148.59|150.87|148.47|0
1650549100000|2022-04-21 13:51:40|150.99|148.59|150.93|148.53|150.99|148.59|150.93|148.53|0
1650549110000|2022-04-21 13:51:50|150.87|148.47|150.81|148.41|150.87|148.47|150.81|148.41|0
1650549120000|2022-04-21 13:52:00|150.87|148.47|150.99|148.59|150.99|148.59|150.87|148.47|0
1650549130000|2022-04-21 13:52:10|150.87|148.47|150.93|148.53|150.93|148.53|150.87|148.47|0
1650549140000|2022-04-21 13:52:20|150.99|148.59|151.3|148.9|151.3|148.9|150.99|148.59|0
1650549150000|2022-04-21 13:52:30|151.23|148.83|150.93|148.53|151.23|148.83|150.93|148.53|0
1650549160000|2022-04-21 13:52:40|150.99|148.59|151.11|148.71|151.11|148.71|150.99|148.59|0
1650549170000|2022-04-21 13:52:50|151.17|148.77|151.23|148.83|151.23|148.83|151.11|148.71|0
1650549180000|2022-04-21 13:53:00|151.17|148.77|151.23|148.83|151.36|148.96|151.17|148.77|0
1650549190000|2022-04-21 13:53:10|151.11|148.71|151.21|148.81|151.3|148.9|151.11|148.71|0
1650549200000|2022-04-21 13:53:20|151.23|148.83|151.3|148.9|151.42|149.02|151.23|148.83|0
1650549210000|2022-04-21 13:53:30|151.23|148.83|151.6|149.2|151.6|149.2|151.17|148.77|0
1650549220000|2022-04-21 13:53:40|151.72|149.32|151.6|149.2|151.78|149.38|151.6|149.2|0
1650549230000|2022-04-21 13:53:50|151.72|149.32|152.33|149.93|152.33|149.93|151.72|149.32|0
1650549240000|2022-04-21 13:54:00|152.21|149.81|152.57|150.17|152.82|150.42|152.21|149.81|0
1650549250000|2022-04-21 13:54:10|152.51|150.11|152.09|149.69|152.51|150.11|152.09|149.69|0
1650549260000|2022-04-21 13:54:20|151.96|149.56|152.09|149.69|152.15|149.75|151.96|149.56|0
1650549270000|2022-04-21 13:54:30|151.96|149.56|152.15|149.75|152.15|149.75|151.93|149.53|0
1650549280000|2022-04-21 13:54:40|152.09|149.69|152.09|149.69|152.15|149.75|152.02|149.62|0
1650549290000|2022-04-21 13:54:50|152.02|149.62|152.09|149.69|152.15|149.75|152.02|149.62|0
1650549300000|2022-04-21 13:55:00|152.21|149.81|152.24|149.84|152.24|149.84|152.15|149.75|0
1650549310000|2022-04-21 13:55:10|152.02|149.62|151.72|149.32|152.02|149.62|151.69|149.29|0
1650549320000|2022-04-21 13:55:20|151.78|149.38|151.78|149.38|151.9|149.5|151.78|149.38|0
1650549330000|2022-04-21 13:55:30|151.6|149.2|151.6|149.2|151.6|149.2|151.48|149.08|0
1650549340000|2022-04-21 13:55:40|151.66|149.26|151.66|149.26|151.66|149.26|151.6|149.2|0
1650549350000|2022-04-21 13:55:50|151.6|149.2|151.66|149.26|151.66|149.26|151.54|149.14|0
1650549360000|2022-04-21 13:56:00|151.6|149.2|151.66|149.26|151.66|149.26|151.6|149.2|0
1650549370000|2022-04-21 13:56:10|152.09|149.69|151.9|149.5|152.09|149.69|151.9|149.5|0
1650549380000|2022-04-21 13:56:20|151.84|149.44|151.66|149.26|151.84|149.44|151.66|149.26|0
1650549390000|2022-04-21 13:56:30|151.72|149.32|151.9|149.5|151.9|149.5|151.72|149.32|0
1650549400000|2022-04-21 13:56:40|151.87|149.47|151.84|149.44|151.87|149.47|151.84|149.44|0
1650549410000|2022-04-21 13:56:50|151.9|149.5|151.54|149.14|151.9|149.5|151.48|149.08|0
1650549420000|2022-04-21 13:57:00|151.48|149.08|151.78|149.38|151.81|149.41|151.48|149.08|0
1650549430000|2022-04-21 13:57:10|151.9|149.5|152.02|149.62|152.08|149.68|151.9|149.5|0
1650549440000|2022-04-21 13:57:20|151.96|149.56|152.02|149.62|152.08|149.68|151.96|149.56|0
1650549450000|2022-04-21 13:57:30|151.96|149.56|151.96|149.56|152.15|149.75|151.96|149.56|0
1650549460000|2022-04-21 13:57:40|151.9|149.5|151.84|149.44|151.96|149.56|151.84|149.44|0
1650549470000|2022-04-21 13:57:50|151.9|149.5|151.9|149.5|152.02|149.62|151.9|149.5|0
1650549480000|2022-04-21 13:58:00|152.15|149.75|152.02|149.62|152.15|149.75|152.02|149.62|0
1650549490000|2022-04-21 13:58:10|151.96|149.56|152.02|149.62|152.02|149.62|151.9|149.5|0
1650549500000|2022-04-21 13:58:20|152.05|149.65|151.96|149.56|152.05|149.65|151.9|149.5|0
1650549510000|2022-04-21 13:58:30|151.9|149.5|152.08|149.68|152.08|149.68|151.87|149.47|0
1650549520000|2022-04-21 13:58:40|152.14|149.74|152.08|149.68|152.14|149.74|152.08|149.68|0
1650549530000|2022-04-21 13:58:50|152.05|149.65|152.02|149.62|152.05|149.65|152.02|149.62|0
1650549540000|2022-04-21 13:59:00|152.05|149.65|152.14|149.74|152.21|149.81|152.05|149.65|0
1650549550000|2022-04-21 13:59:10|151.9|149.5|151.96|149.56|151.96|149.56|151.84|149.44|0
1650549560000|2022-04-21 13:59:20|152.08|149.68|152.14|149.74|152.14|149.74|152.08|149.68|0
1650549570000|2022-04-21 13:59:30|152.08|149.68|151.96|149.56|152.14|149.74|151.96|149.56|0
1650549580000|2022-04-21 13:59:40|152.02|149.62|152.05|149.65|152.05|149.65|151.9|149.5|0
1650549590000|2022-04-21 13:59:50|152.21|149.81|152.27|149.87|152.27|149.87|152.21|149.81|0
1650549600000|2022-04-21 14:00:00|152.08|149.68|152.33|149.93|152.33|149.93|152.08|149.68|0
1650549610000|2022-04-21 14:00:10|152.51|150.11|152.39|149.99|152.57|150.17|152.39|149.99|0
1650549620000|2022-04-21 14:00:20|152.33|149.93|152.63|150.23|152.63|150.23|152.33|149.93|0
1650549630000|2022-04-21 14:00:30|152.69|150.29|152.82|150.42|152.82|150.42|152.69|150.29|0
1650549640000|2022-04-21 14:00:40|152.88|150.48|152.76|150.36|152.88|150.48|152.63|150.23|0
1650549650000|2022-04-21 14:00:50|152.88|150.48|152.88|150.48|152.94|150.54|152.88|150.48|0
1650549660000|2022-04-21 14:01:00|152.75|150.35|152.63|150.23|152.75|150.35|152.57|150.17|0
1650549670000|2022-04-21 14:01:10|152.39|149.99|152.51|150.11|152.51|150.11|152.39|149.99|0
1650549680000|2022-04-21 14:01:20|152.69|150.29|152.94|150.54|152.94|150.54|152.69|150.29|0
1650549690000|2022-04-21 14:01:30|152.88|150.48|152.88|150.48|152.88|150.48|152.88|150.48|0
1650549700000|2022-04-21 14:01:40|153|150.6|153|150.6|153.06|150.66|153|150.6|0
1650549710000|2022-04-21 14:01:50|153.06|150.66|153|150.6|153.06|150.66|152.94|150.54|0
1650549720000|2022-04-21 14:02:00|152.82|150.42|152.88|150.48|152.94|150.54|152.82|150.42|0
1650549730000|2022-04-21 14:02:10|153|150.6|152.94|150.54|153|150.6|152.88|150.48|0
1650549740000|2022-04-21 14:02:20|153|150.6|153|150.6|153.03|150.63|153|150.6|0
1650549750000|2022-04-21 14:02:30|153.12|150.72|152.88|150.48|153.12|150.72|152.88|150.48|0
1650549760000|2022-04-21 14:02:40|152.82|150.42|152.88|150.48|152.94|150.54|152.82|150.42|0
1650549770000|2022-04-21 14:02:50|152.82|150.42|152.75|150.35|152.82|150.42|152.75|150.35|0
1650549780000|2022-04-21 14:03:00|152.69|150.29|152.63|150.23|152.69|150.29|152.57|150.17|0
1650549790000|2022-04-21 14:03:10|152.57|150.17|152.51|150.11|152.69|150.29|152.51|150.11|0
1650549800000|2022-04-21 14:03:20|152.69|150.29|152.57|150.17|152.69|150.29|152.57|150.17|0
1650549810000|2022-04-21 14:03:30|152.51|150.11|152.57|150.17|152.63|150.23|152.51|150.11|0
1650549820000|2022-04-21 14:03:40|152.51|150.11|152.51|150.11|152.51|150.11|152.51|150.11|0
1650549830000|2022-04-21 14:03:50|152.57|150.17|152.51|150.11|152.63|150.23|152.51|150.11|0
1650549840000|2022-04-21 14:04:00|152.45|150.05|152.33|149.93|152.45|150.05|152.33|149.93|0
1650549850000|2022-04-21 14:04:10|152.26|149.86|152.08|149.68|152.26|149.86|152.08|149.68|0
1650549860000|2022-04-21 14:04:20|152.2|149.8|152.45|150.05|152.45|150.05|152.2|149.8|0
1650549870000|2022-04-21 14:04:30|152.57|150.17|152.39|149.99|152.63|150.23|152.39|149.99|0
1650549880000|2022-04-21 14:04:40|152.33|149.93|152.2|149.8|152.33|149.93|152.14|149.74|0
1650549890000|2022-04-21 14:04:50|152.14|149.74|152.2|149.8|152.2|149.8|152.08|149.68|0
1650549900000|2022-04-21 14:05:00|152.24|149.84|152.45|150.05|152.57|150.17|152.24|149.84|0
1650549910000|2022-04-21 14:05:10|152.51|150.11|152.57|150.17|152.57|150.17|152.51|150.11|0
1650549920000|2022-04-21 14:05:20|152.51|150.11|152.75|150.35|152.75|150.35|152.51|150.11|0
1650549930000|2022-04-21 14:05:30|152.81|150.41|152.63|150.23|152.81|150.41|152.63|150.23|0
1650549940000|2022-04-21 14:05:40|152.69|150.29|152.57|150.17|152.69|150.29|152.57|150.17|0
1650549950000|2022-04-21 14:05:50|152.69|150.29|152.69|150.29|152.69|150.29|152.63|150.23|0
1650549960000|2022-04-21 14:06:00|152.94|150.54|153.3|150.9|153.3|150.9|152.94|150.54|0
1650549970000|2022-04-21 14:06:10|153.37|150.97|153.3|150.9|153.37|150.97|153.3|150.9|0
1650549980000|2022-04-21 14:06:20|153.24|150.84|153.18|150.78|153.24|150.84|153.12|150.72|0
1650549990000|2022-04-21 14:06:30|153.12|150.72|153.12|150.72|153.12|150.72|153.06|150.66|0
1650550000000|2022-04-21 14:06:40|153.18|150.78|152.87|150.47|153.18|150.78|152.87|150.47|0
1650550010000|2022-04-21 14:06:50|152.81|150.41|152.87|150.47|152.87|150.47|152.81|150.41|0
1650550020000|2022-04-21 14:07:00|153.06|150.66|153.12|150.72|153.18|150.78|153.06|150.66|0
1650550030000|2022-04-21 14:07:10|153.18|150.78|153.24|150.84|153.3|150.9|153.18|150.78|0
1650550040000|2022-04-21 14:07:20|153.3|150.9|153.3|150.9|153.3|150.9|153.3|150.9|0
1650550050000|2022-04-21 14:07:30|153.24|150.84|153.61|151.21|153.73|151.33|153.24|150.84|0
1650550060000|2022-04-21 14:07:40|153.55|151.15|153.55|151.15|153.61|151.21|153.49|151.09|0
1650550070000|2022-04-21 14:07:50|153.61|151.21|154.1|151.7|154.1|151.7|153.61|151.21|0
1650550080000|2022-04-21 14:08:00|154.23|151.83|154.47|152.07|154.47|152.07|154.23|151.83|0
1650550090000|2022-04-21 14:08:10|154.35|151.95|154.17|151.77|154.35|151.95|154.17|151.77|0
1650550100000|2022-04-21 14:08:20|154.1|151.7|154.41|152.01|154.41|152.01|154.1|151.7|0
1650550110000|2022-04-21 14:08:30|154.29|151.89|154.1|151.7|154.29|151.89|154.04|151.64|0
1650550120000|2022-04-21 14:08:40|154.04|151.64|153.73|151.33|154.04|151.64|153.73|151.33|0
1650550130000|2022-04-21 14:08:50|153.67|151.27|153.77|151.37|153.77|151.37|153.67|151.27|0
1650550140000|2022-04-21 14:09:00|153.8|151.4|153.8|151.4|153.92|151.52|153.8|151.4|0
1650550150000|2022-04-21 14:09:10|153.86|151.46|153.79|151.39|153.86|151.46|153.79|151.39|0
1650550160000|2022-04-21 14:09:20|153.86|151.46|153.79|151.39|153.86|151.46|153.73|151.33|0
1650550170000|2022-04-21 14:09:30|153.86|151.46|153.86|151.46|153.86|151.46|153.86|151.46|0
1650550180000|2022-04-21 14:09:40|153.83|151.43|153.86|151.46|153.86|151.46|153.79|151.39|0
1650550190000|2022-04-21 14:09:50|153.98|151.58|153.98|151.58|153.98|151.58|153.92|151.52|0
1650550200000|2022-04-21 14:10:00|153.92|151.52|154.1|151.7|154.16|151.76|153.92|151.52|0
1650550210000|2022-04-21 14:10:10|154.16|151.76|154.35|151.95|154.35|151.95|154.1|151.7|0
1650550220000|2022-04-21 14:10:20|154.47|152.07|154.16|151.76|154.47|152.07|154.16|151.76|0
1650550230000|2022-04-21 14:10:30|154.04|151.64|153.98|151.58|154.04|151.64|153.98|151.58|0
1650550240000|2022-04-21 14:10:40|154.16|151.76|154.13|151.73|154.16|151.76|154.13|151.73|0
1650550250000|2022-04-21 14:10:50|154.04|151.64|154.1|151.7|154.1|151.7|153.98|151.58|0
1650550260000|2022-04-21 14:11:00|154.16|151.76|154.1|151.7|154.16|151.76|154.1|151.7|0
1650550270000|2022-04-21 14:11:10|153.98|151.58|153.73|151.33|153.98|151.58|153.73|151.33|0
1650550280000|2022-04-21 14:11:20|153.67|151.27|153.55|151.15|153.67|151.27|153.55|151.15|0
1650550290000|2022-04-21 14:11:30|153.43|151.03|153.24|150.84|153.43|151.03|153.24|150.84|0
1650550300000|2022-04-21 14:11:40|153.18|150.78|153.36|150.96|153.36|150.96|153.18|150.78|0
1650550310000|2022-04-21 14:11:50|153.3|150.9|153.24|150.84|153.3|150.9|153.24|150.84|0
1650550320000|2022-04-21 14:12:00|153.36|150.96|153.42|151.02|153.42|151.02|153.36|150.96|0
1650550330000|2022-04-21 14:12:10|153.36|150.96|153.24|150.84|153.36|150.96|153.24|150.84|0
1650550340000|2022-04-21 14:12:20|153.18|150.78|153.18|150.78|153.24|150.84|153.18|150.78|0
1650550350000|2022-04-21 14:12:30|153.24|150.84|153.52|151.12|153.52|151.12|153.24|150.84|0
1650550360000|2022-04-21 14:12:40|153.49|151.09|153.49|151.09|153.49|151.09|153.36|150.96|0
1650550370000|2022-04-21 14:12:50|153.55|151.15|153.92|151.52|153.92|151.52|153.55|151.15|0
1650550380000|2022-04-21 14:13:00|153.98|151.58|153.98|151.58|154.04|151.64|153.95|151.55|0
1650550390000|2022-04-21 14:13:10|153.85|151.45|153.92|151.52|153.92|151.52|153.85|151.45|0
1650550400000|2022-04-21 14:13:20|154.04|151.64|153.98|151.58|154.04|151.64|153.98|151.58|0
1650550410000|2022-04-21 14:13:30|153.92|151.52|154.04|151.64|154.04|151.64|153.92|151.52|0
1650550420000|2022-04-21 14:13:40|154.1|151.7|154.47|152.07|154.47|152.07|154.1|151.7|0
1650550430000|2022-04-21 14:13:50|154.41|152.01|154.66|152.26|154.78|152.38|154.41|152.01|0
1650550440000|2022-04-21 14:14:00|154.72|152.32|154.53|152.13|154.72|152.32|154.47|152.07|0
1650550450000|2022-04-21 14:14:10|154.44|152.04|154.22|151.82|154.47|152.07|154.22|151.82|0
1650550460000|2022-04-21 14:14:20|154.29|151.89|154.53|152.13|154.53|152.13|154.29|151.89|0
1650550470000|2022-04-21 14:14:30|154.47|152.07|154.59|152.19|154.59|152.19|154.41|152.01|0
1650550480000|2022-04-21 14:14:40|154.53|152.13|154.22|151.82|154.53|152.13|154.22|151.82|0
1650550490000|2022-04-21 14:14:50|154.1|151.7|154.22|151.82|154.22|151.82|154.1|151.7|0
1650550500000|2022-04-21 14:15:00|154.35|151.95|154.35|151.95|154.47|152.07|154.35|151.95|0
1650550510000|2022-04-21 14:15:10|154.66|152.26|154.66|152.26|154.78|152.38|154.66|152.26|0
1650550520000|2022-04-21 14:15:20|154.41|152.01|154.35|151.95|154.41|152.01|154.35|151.95|0
1650550530000|2022-04-21 14:15:30|154.22|151.82|154.1|151.7|154.29|151.89|154.1|151.7|0
1650550540000|2022-04-21 14:15:40|152.9|150.5|152.72|150.32|152.9|150.5|152.72|150.32|0
1650550550000|2022-04-21 14:15:50|152.66|150.26|152.53|150.13|152.72|150.32|152.53|150.13|0
1650550560000|2022-04-21 14:16:00|152.41|150.01|152.35|149.95|152.41|150.01|152.29|149.89|0
1650550570000|2022-04-21 14:16:10|152.29|149.89|152.23|149.83|152.35|149.95|152.23|149.83|0
1650550580000|2022-04-21 14:16:20|152.26|149.86|152.29|149.89|152.35|149.95|152.23|149.83|0
1650550590000|2022-04-21 14:16:30|152.23|149.83|152.38|149.98|152.47|150.07|152.23|149.83|0
1650550600000|2022-04-21 14:16:40|152.47|150.07|152.53|150.13|152.53|150.13|152.47|150.07|0
1650550610000|2022-04-21 14:16:50|152.47|150.07|152.47|150.07|152.47|150.07|152.41|150.01|0
1650550620000|2022-04-21 14:17:00|152.59|150.19|152.59|150.19|152.59|150.19|152.53|150.13|0
1650550630000|2022-04-21 14:17:10|152.44|150.04|152.41|150.01|152.47|150.07|152.41|150.01|0
1650550640000|2022-04-21 14:17:20|152.35|149.95|152.23|149.83|152.41|150.01|152.23|149.83|0
1650550650000|2022-04-21 14:17:30|152.17|149.77|152.23|149.83|152.23|149.83|152.17|149.77|0
1650550660000|2022-04-21 14:17:40|152.29|149.89|152.23|149.83|152.41|150.01|152.23|149.83|0
1650550670000|2022-04-21 14:17:50|152.29|149.89|152.41|150.01|152.41|150.01|152.29|149.89|0
1650550680000|2022-04-21 14:18:00|152.35|149.95|152.47|150.07|152.53|150.13|152.35|149.95|0
1650550690000|2022-04-21 14:18:10|152.41|150.01|152.53|150.13|152.53|150.13|152.41|150.01|0
1650550700000|2022-04-21 14:18:20|152.56|150.16|152.59|150.19|152.59|150.19|152.53|150.13|0
1650550710000|2022-04-21 14:18:30|152.78|150.38|152.96|150.56|152.96|150.56|152.78|150.38|0
1650550720000|2022-04-21 14:18:40|152.9|150.5|152.84|150.44|152.9|150.5|152.78|150.38|0
1650550730000|2022-04-21 14:18:50|152.9|150.5|152.84|150.44|152.9|150.5|152.84|150.44|0
1650550740000|2022-04-21 14:19:00|152.96|150.56|153.02|150.62|153.02|150.62|152.96|150.56|0
1650550750000|2022-04-21 14:19:10|153.46|151.06|153.39|150.99|153.46|151.06|153.39|150.99|0
1650550760000|2022-04-21 14:19:20|153.33|150.93|153.46|151.06|153.46|151.06|153.33|150.93|0
1650550770000|2022-04-21 14:19:30|153.33|150.93|153.58|151.18|153.58|151.18|153.27|150.87|0
1650550780000|2022-04-21 14:19:40|153.52|151.12|153.89|151.49|153.89|151.49|153.52|151.12|0
1650550790000|2022-04-21 14:19:50|153.7|151.3|153.95|151.55|153.95|151.55|153.7|151.3|0
1650550800000|2022-04-21 14:20:00|154.07|151.67|154.07|151.67|154.07|151.67|154.07|151.67|0
1650550860000|2022-04-21 14:21:00|154.44|152.04|154.38|151.98|154.44|152.04|154.38|151.98|0
1650550870000|2022-04-21 14:21:10|154.44|152.04|154.32|151.92|154.44|152.04|154.32|151.92|0
1650550880000|2022-04-21 14:21:20|154.38|151.98|154.2|151.8|154.38|151.98|154.2|151.8|0
1650550890000|2022-04-21 14:21:30|154.26|151.86|154.26|151.86|154.26|151.86|154.26|151.86|0
1650550900000|2022-04-21 14:21:40|154.2|151.8|154.2|151.8|154.2|151.8|154.2|151.8|0
1650550910000|2022-04-21 14:21:50|154.13|151.73|154.01|151.61|154.13|151.73|154.01|151.61|0
1650550920000|2022-04-21 14:22:00|153.95|151.55|154.13|151.73|154.13|151.73|153.95|151.55|0
1650550930000|2022-04-21 14:22:10|154.07|151.67|154.13|151.73|154.2|151.8|154.01|151.61|0
1650550940000|2022-04-21 14:22:20|154.07|151.67|154.01|151.61|154.07|151.67|154.01|151.61|0
1650550950000|2022-04-21 14:22:30|154.07|151.67|154.01|151.61|154.07|151.67|154.01|151.61|0
1650550960000|2022-04-21 14:22:40|153.82|151.42|153.82|151.42|153.82|151.42|153.76|151.36|0
1650550970000|2022-04-21 14:22:50|153.89|151.49|153.89|151.49|153.95|151.55|153.89|151.49|0
1650550980000|2022-04-21 14:23:00|154.01|151.61|154.61|152.21|154.61|152.21|152.76|150.36|0
1650550990000|2022-04-21 14:23:10|154.36|151.96|154.05|151.65|154.36|151.96|153.99|151.59|0
1650551000000|2022-04-21 14:23:20|153.99|151.59|153.93|151.53|153.99|151.59|153.93|151.53|0
1650551010000|2022-04-21 14:23:30|153.96|151.56|153.99|151.59|153.99|151.59|153.96|151.56|0
1650551020000|2022-04-21 14:23:40|154.05|151.65|154.24|151.84|154.24|151.84|154.05|151.65|0
1650551030000|2022-04-21 14:23:50|154.3|151.9|154.42|152.02|154.42|152.02|154.3|151.9|0
1650551040000|2022-04-21 14:24:00|154.39|151.99|154.55|152.15|154.55|152.15|154.39|151.99|0
1650551050000|2022-04-21 14:24:10|154.49|152.09|154.67|152.27|154.67|152.27|154.42|152.02|0
1650551060000|2022-04-21 14:24:20|154.61|152.21|154.73|152.33|154.73|152.33|154.61|152.21|0
1650551070000|2022-04-21 14:24:30|154.8|152.4|154.73|152.33|154.8|152.4|154.73|152.33|0
1650551080000|2022-04-21 14:24:40|154.8|152.4|154.86|152.46|154.86|152.46|154.8|152.4|0
1650551090000|2022-04-21 14:24:50|154.83|152.43|154.55|152.15|154.83|152.43|154.55|152.15|0
1650551100000|2022-04-21 14:25:00|154.8|152.4|154.98|152.58|154.98|152.58|154.8|152.4|0
1650551110000|2022-04-21 14:25:10|155.04|152.64|155.17|152.77|155.17|152.77|155.04|152.64|0
1650551120000|2022-04-21 14:25:20|155.14|152.74|154.98|152.58|155.23|152.83|154.98|152.58|0
1650551130000|2022-04-21 14:25:30|154.92|152.52|155.04|152.64|155.04|152.64|154.86|152.46|0
1650551140000|2022-04-21 14:25:40|154.98|152.58|154.73|152.33|154.98|152.58|154.73|152.33|0
1650551150000|2022-04-21 14:25:50|154.8|152.4|154.98|152.58|154.98|152.58|154.8|152.4|0
1650551160000|2022-04-21 14:26:00|154.92|152.52|154.79|152.39|154.98|152.58|154.73|152.33|0
1650551170000|2022-04-21 14:26:10|154.73|152.33|154.79|152.39|154.79|152.39|154.73|152.33|0
1650551180000|2022-04-21 14:26:20|154.73|152.33|154.86|152.46|154.86|152.46|154.73|152.33|0
1650551190000|2022-04-21 14:26:30|154.73|152.33|154.67|152.27|154.79|152.39|154.67|152.27|0
1650551200000|2022-04-21 14:26:40|154.73|152.33|154.73|152.33|154.86|152.46|154.73|152.33|0
1650551210000|2022-04-21 14:26:50|154.79|152.39|154.86|152.46|154.86|152.46|154.79|152.39|0
1650551220000|2022-04-21 14:27:00|154.83|152.43|154.73|152.33|154.83|152.43|154.73|152.33|0
1650551230000|2022-04-21 14:27:10|154.67|152.27|154.48|152.08|154.67|152.27|154.48|152.08|0
1650551240000|2022-04-21 14:27:20|154.3|151.9|154.3|151.9|154.3|151.9|154.27|151.87|0
1650551250000|2022-04-21 14:27:30|154.24|151.84|154.3|151.9|154.36|151.96|154.24|151.84|0
1650551260000|2022-04-21 14:27:40|154.42|152.02|154.42|152.02|154.42|152.02|154.36|151.96|0
1650551270000|2022-04-21 14:27:50|154.39|151.99|154.36|151.96|154.48|152.08|154.36|151.96|0
1650551280000|2022-04-21 14:28:00|154.42|152.02|154.17|151.77|154.42|152.02|154.17|151.77|0
1650551290000|2022-04-21 14:28:10|153.99|151.59|153.93|151.53|154.05|151.65|153.93|151.53|0
1650551300000|2022-04-21 14:28:20|153.87|151.47|153.99|151.59|154.02|151.62|153.87|151.47|0
1650551310000|2022-04-21 14:28:30|153.93|151.53|153.99|151.59|154.05|151.65|153.93|151.53|0
1650551320000|2022-04-21 14:28:40|153.93|151.53|153.93|151.53|153.99|151.59|153.87|151.47|0
1650551330000|2022-04-21 14:28:50|153.87|151.47|153.99|151.59|153.99|151.59|153.87|151.47|0
1650551340000|2022-04-21 14:29:00|153.8|151.4|153.56|151.16|153.9|151.5|153.56|151.16|0
1650551350000|2022-04-21 14:29:10|153.5|151.1|153.13|150.73|153.5|151.1|153.13|150.73|0
1650551360000|2022-04-21 14:29:20|153.19|150.79|153.06|150.66|153.19|150.79|153.06|150.66|0
1650551370000|2022-04-21 14:29:30|152.94|150.54|153.13|150.73|153.19|150.79|152.94|150.54|0
1650551380000|2022-04-21 14:29:40|153.06|150.66|153.25|150.85|153.25|150.85|153.06|150.66|0
1650551390000|2022-04-21 14:29:50|153.19|150.79|153.25|150.85|153.31|150.91|153.19|150.79|0
1650551400000|2022-04-21 14:30:00|153.31|150.91|153.19|150.79|153.31|150.91|153.19|150.79|0
1650551410000|2022-04-21 14:30:10|153.13|150.73|153.25|150.85|153.25|150.85|153.13|150.73|0
1650551420000|2022-04-21 14:30:20|153.13|150.73|153|150.6|153.13|150.73|152.88|150.48|0
1650551430000|2022-04-21 14:30:30|152.97|150.57|153.13|150.73|153.13|150.73|152.97|150.57|0
1650551440000|2022-04-21 14:30:40|153|150.6|153.06|150.66|153.06|150.66|152.94|150.54|0
1650551450000|2022-04-21 14:30:50|153.16|150.76|153.06|150.66|153.19|150.79|153.06|150.66|0
1650551460000|2022-04-21 14:31:00|153.13|150.73|153.19|150.79|153.19|150.79|153.06|150.66|0
1650551470000|2022-04-21 14:31:10|153.25|150.85|152.94|150.54|153.25|150.85|152.94|150.54|0
1650551480000|2022-04-21 14:31:20|153|150.6|153.03|150.63|153.06|150.66|153|150.6|0
1650551490000|2022-04-21 14:31:30|153.06|150.66|153.13|150.73|153.13|150.73|153.06|150.66|0
1650551500000|2022-04-21 14:31:40|153.19|150.79|153.25|150.85|153.25|150.85|153.19|150.79|0
1650551510000|2022-04-21 14:31:50|153.31|150.91|153.43|151.03|153.43|151.03|153.31|150.91|0
1650551520000|2022-04-21 14:32:00|153.49|151.09|153.56|151.16|153.62|151.22|153.49|151.09|0
1650551530000|2022-04-21 14:32:10|153.49|151.09|153.43|151.03|153.56|151.16|153.43|151.03|0
1650551540000|2022-04-21 14:32:20|153.56|151.16|153.43|151.03|153.56|151.16|153.43|151.03|0
1650551550000|2022-04-21 14:32:30|153.37|150.97|153.43|151.03|153.49|151.09|153.37|150.97|0
1650551560000|2022-04-21 14:32:40|153.56|151.16|153.56|151.16|153.56|151.16|153.56|151.16|0
1650551570000|2022-04-21 14:32:50|153.43|151.03|153.49|151.09|153.56|151.16|153.43|151.03|0
1650551580000|2022-04-21 14:33:00|153.37|150.97|153.49|151.09|153.49|151.09|153.37|150.97|0
1650551590000|2022-04-21 14:33:10|153.43|151.03|153.46|151.06|153.56|151.16|153.43|151.03|0
1650551600000|2022-04-21 14:33:20|153.43|151.03|153.43|151.03|153.56|151.16|153.43|151.03|0
1650551610000|2022-04-21 14:33:30|153.31|150.91|153.25|150.85|153.31|150.91|153.25|150.85|0
1650551620000|2022-04-21 14:33:40|153.19|150.79|153.31|150.91|153.31|150.91|153.12|150.72|0
1650551630000|2022-04-21 14:33:50|153.19|150.79|153|150.6|153.19|150.79|153|150.6|0
1650551640000|2022-04-21 14:34:00|152.94|150.54|153|150.6|153.06|150.66|152.94|150.54|0
1650551650000|2022-04-21 14:34:10|152.94|150.54|153|150.6|153|150.6|152.94|150.54|0
1650551660000|2022-04-21 14:34:20|153.06|150.66|152.88|150.48|153.06|150.66|152.88|150.48|0
1650551670000|2022-04-21 14:34:30|153.12|150.72|153.19|150.79|153.19|150.79|153.12|150.72|0
1650551680000|2022-04-21 14:34:40|153.12|150.72|153.12|150.72|153.12|150.72|153.06|150.66|0
1650551690000|2022-04-21 14:34:50|153.06|150.66|153.03|150.63|153.06|150.66|153|150.6|0
1650551700000|2022-04-21 14:35:00|152.91|150.51|152.82|150.42|152.91|150.51|152.69|150.29|0
1650551710000|2022-04-21 14:35:10|152.88|150.48|152.69|150.29|152.88|150.48|152.63|150.23|0
1650551720000|2022-04-21 14:35:20|152.76|150.36|152.82|150.42|152.82|150.42|152.76|150.36|0
1650551730000|2022-04-21 14:35:30|152.88|150.48|153|150.6|153|150.6|152.88|150.48|0
1650551740000|2022-04-21 14:35:40|153.06|150.66|153.19|150.79|153.19|150.79|153.06|150.66|0
1650551750000|2022-04-21 14:35:50|153.12|150.72|152.94|150.54|153.12|150.72|152.94|150.54|0
1650551760000|2022-04-21 14:36:00|153|150.6|153.18|150.78|153.18|150.78|153|150.6|0
1650551770000|2022-04-21 14:36:10|153.12|150.72|153.25|150.85|153.25|150.85|153.12|150.72|0
1650551780000|2022-04-21 14:36:20|153.18|150.78|153.37|150.97|153.37|150.97|153.12|150.72|0
1650551790000|2022-04-21 14:36:30|153.49|151.09|153.43|151.03|153.49|151.09|153.43|151.03|0
1650551800000|2022-04-21 14:36:40|153.49|151.09|153.62|151.22|153.62|151.22|153.49|151.09|0
1650551810000|2022-04-21 14:36:50|153.68|151.28|153.62|151.22|153.68|151.28|153.62|151.22|0
1650551820000|2022-04-21 14:37:00|153.55|151.15|153.55|151.15|153.55|151.15|153.46|151.06|0
1650551830000|2022-04-21 14:37:10|153.62|151.22|153.8|151.4|153.8|151.4|153.62|151.22|0
1650551840000|2022-04-21 14:37:20|153.86|151.46|153.8|151.4|153.86|151.46|153.8|151.4|0
1650551850000|2022-04-21 14:37:30|153.92|151.52|154.17|151.77|154.17|151.77|153.92|151.52|0
1650551860000|2022-04-21 14:37:40|154.23|151.83|154.23|151.83|154.29|151.89|154.23|151.83|0
1650551870000|2022-04-21 14:37:50|154.17|151.77|154.05|151.65|154.17|151.77|154.05|151.65|0
1650551880000|2022-04-21 14:38:00|154.11|151.71|153.86|151.46|154.11|151.71|153.86|151.46|0
1650551890000|2022-04-21 14:38:10|153.8|151.4|153.8|151.4|153.8|151.4|153.74|151.34|0
1650551900000|2022-04-21 14:38:20|153.86|151.46|153.74|151.34|153.92|151.52|153.74|151.34|0
1650551910000|2022-04-21 14:38:30|153.8|151.4|153.71|151.31|153.8|151.4|153.71|151.31|0
1650551920000|2022-04-21 14:38:40|153.68|151.28|153.68|151.28|153.68|151.28|153.61|151.21|0
1650551930000|2022-04-21 14:38:50|153.98|151.58|153.86|151.46|153.98|151.58|153.86|151.46|0
1650551940000|2022-04-21 14:39:00|153.92|151.52|153.68|151.28|153.92|151.52|153.68|151.28|0
1650551950000|2022-04-21 14:39:10|153.8|151.4|153.8|151.4|153.8|151.4|153.8|151.4|0
1650551960000|2022-04-21 14:39:20|153.74|151.34|153.68|151.28|153.74|151.34|153.61|151.21|0
1650551970000|2022-04-21 14:39:30|153.86|151.46|154.29|151.89|154.29|151.89|153.86|151.46|0
1650551980000|2022-04-21 14:39:40|154.54|152.14|154.36|151.96|154.54|152.14|154.36|151.96|0
1650551990000|2022-04-21 14:39:50|154.23|151.83|154.05|151.65|154.23|151.83|154.05|151.65|0
1650552000000|2022-04-21 14:40:00|153.98|151.58|154.17|151.77|154.17|151.77|153.92|151.52|0
1650552010000|2022-04-21 14:40:10|154.23|151.83|154.42|152.02|154.42|152.02|154.23|151.83|0
1650552020000|2022-04-21 14:40:20|154.36|151.96|154.23|151.83|154.36|151.96|154.11|151.71|0
1650552030000|2022-04-21 14:40:30|154.33|151.93|154.42|152.02|154.54|152.14|154.23|151.83|0
1650552040000|2022-04-21 14:40:40|154.54|152.14|154.54|152.14|154.6|152.2|154.54|152.14|0
1650552050000|2022-04-21 14:40:50|154.73|152.33|154.85|152.45|154.85|152.45|154.73|152.33|0
1650552060000|2022-04-21 14:41:00|154.79|152.39|154.91|152.51|154.91|152.51|154.79|152.39|0
1650552070000|2022-04-21 14:41:10|154.97|152.57|155.29|152.89|155.29|152.89|154.97|152.57|0
1650552080000|2022-04-21 14:41:20|155.16|152.76|155.29|152.89|155.29|152.89|155.16|152.76|0
1650552090000|2022-04-21 14:41:30|155.26|152.86|155.41|153.01|155.47|153.07|155.26|152.86|0
1650552100000|2022-04-21 14:41:40|155.47|153.07|155.22|152.82|155.47|153.07|155.22|152.82|0
1650552110000|2022-04-21 14:41:50|154.91|152.51|154.66|152.26|154.91|152.51|154.66|152.26|0
1650552120000|2022-04-21 14:42:00|154.6|152.2|154.54|152.14|154.6|152.2|154.54|152.14|0
1650552130000|2022-04-21 14:42:10|154.48|152.08|154.48|152.08|154.6|152.2|154.48|152.08|0
1650552140000|2022-04-21 14:42:20|154.39|151.99|154.29|151.89|154.39|151.99|154.26|151.86|0
1650552150000|2022-04-21 14:42:30|154.35|151.95|154.42|152.02|154.42|152.02|154.29|151.89|0
1650552160000|2022-04-21 14:42:40|154.48|152.08|154.6|152.2|154.6|152.2|154.48|152.08|0
1650552170000|2022-04-21 14:42:50|154.54|152.14|154.54|152.14|154.6|152.2|154.54|152.14|0
1650552180000|2022-04-21 14:43:00|154.6|152.2|154.29|151.89|154.6|152.2|154.29|151.89|0
1650552190000|2022-04-21 14:43:10|154.35|151.95|154.35|151.95|154.42|152.02|154.35|151.95|0
1650552200000|2022-04-21 14:43:20|154.48|152.08|154.48|152.08|154.48|152.08|154.48|152.08|0
1650552210000|2022-04-21 14:43:30|154.54|152.14|154.48|152.08|154.54|152.14|154.45|152.05|0
1650552220000|2022-04-21 14:43:40|154.66|152.26|155.04|152.64|155.04|152.64|154.66|152.26|0
1650552230000|2022-04-21 14:43:50|155.16|152.76|155.22|152.82|155.28|152.88|155.16|152.76|0
1650552240000|2022-04-21 14:44:00|155.1|152.7|155.1|152.7|155.28|152.88|155.1|152.7|0
1650552250000|2022-04-21 14:44:10|155.04|152.64|154.97|152.57|155.04|152.64|154.97|152.57|0
1650552260000|2022-04-21 14:44:20|155.04|152.64|154.91|152.51|155.04|152.64|154.91|152.51|0
1650552270000|2022-04-21 14:44:30|154.85|152.45|154.76|152.36|154.91|152.51|154.76|152.36|0
1650552280000|2022-04-21 14:44:40|154.91|152.51|154.97|152.57|155.04|152.64|154.91|152.51|0
1650552290000|2022-04-21 14:44:50|154.91|152.51|154.91|152.51|154.91|152.51|154.85|152.45|0
1650552300000|2022-04-21 14:45:00|154.85|152.45|154.91|152.51|154.97|152.57|154.85|152.45|0
1650552310000|2022-04-21 14:45:10|154.97|152.57|155.16|152.76|155.16|152.76|154.97|152.57|0
1650552320000|2022-04-21 14:45:20|155.03|152.63|155.03|152.63|155.16|152.76|155.03|152.63|0
1650552330000|2022-04-21 14:45:30|155.1|152.7|155.03|152.63|155.1|152.7|155.03|152.63|0
1650552340000|2022-04-21 14:45:40|155.1|152.7|155.16|152.76|155.22|152.82|155.1|152.7|0
1650552350000|2022-04-21 14:45:50|155.1|152.7|155.16|152.76|155.16|152.76|155.1|152.7|0
1650552360000|2022-04-21 14:46:00|155.35|152.95|155.22|152.82|155.47|153.07|155.22|152.82|0
1650552370000|2022-04-21 14:46:10|155.28|152.88|155.35|152.95|155.41|153.01|155.28|152.88|0
1650552380000|2022-04-21 14:46:20|155.28|152.88|155.1|152.7|155.28|152.88|155.1|152.7|0
1650552390000|2022-04-21 14:46:30|155.22|152.82|155.35|152.95|155.35|152.95|155.16|152.76|0
1650552400000|2022-04-21 14:46:40|155.22|152.82|155.1|152.7|155.22|152.82|155.03|152.63|0
1650552410000|2022-04-21 14:46:50|155.03|152.63|155.66|153.26|155.66|153.26|155.03|152.63|0
1650552420000|2022-04-21 14:47:00|155.84|153.44|155.91|153.51|155.91|153.51|155.84|153.44|0
1650552440000|2022-04-21 14:47:20|155.84|153.44|156.47|154.07|156.47|154.07|155.84|153.44|0
1650552450000|2022-04-21 14:47:30|156.34|153.94|156.34|153.94|156.47|154.07|156.28|153.88|0
1650552460000|2022-04-21 14:47:40|156.41|154.01|156.47|154.07|156.47|154.07|156.41|154.01|0
1650552470000|2022-04-21 14:47:50|156.5|154.1|156.66|154.26|156.66|154.26|156.5|154.1|0
1650552480000|2022-04-21 14:48:00|156.53|154.13|156.53|154.13|156.53|154.13|156.34|153.94|0
1650552490000|2022-04-21 14:48:10|156.59|154.19|156.47|154.07|156.59|154.19|156.47|154.07|0
1650552500000|2022-04-21 14:48:20|156.59|154.19|156.78|154.38|156.78|154.38|156.59|154.19|0
1650552510000|2022-04-21 14:48:30|156.72|154.32|156.72|154.32|156.78|154.38|156.72|154.32|0
1650552520000|2022-04-21 14:48:40|156.78|154.38|156.91|154.51|156.91|154.51|156.78|154.38|0
1650552530000|2022-04-21 14:48:50|156.84|154.44|156.97|154.57|157.03|154.63|156.84|154.44|0
1650552540000|2022-04-21 14:49:00|156.91|154.51|157.03|154.63|157.03|154.63|156.91|154.51|0
1650552550000|2022-04-21 14:49:10|156.94|154.54|156.91|154.51|156.94|154.54|156.84|154.44|0
1650552560000|2022-04-21 14:49:20|157.03|154.63|156.91|154.51|157.03|154.63|156.91|154.51|0
1650552570000|2022-04-21 14:49:30|157.03|154.63|157.09|154.69|157.09|154.69|157|154.6|0
1650552580000|2022-04-21 14:49:40|157.03|154.63|156.97|154.57|157.03|154.63|156.97|154.57|0
1650552590000|2022-04-21 14:49:50|156.91|154.51|156.84|154.44|156.91|154.51|156.84|154.44|0
1650552600000|2022-04-21 14:50:00|156.97|154.57|156.78|154.38|157.03|154.63|156.78|154.38|0
1650552610000|2022-04-21 14:50:10|156.72|154.32|156.47|154.07|156.72|154.32|156.47|154.07|0
1650552620000|2022-04-21 14:50:20|156.4|154|156.28|153.88|156.4|154|156.28|153.88|0
1650552630000|2022-04-21 14:50:30|156.09|153.69|156.09|153.69|156.15|153.75|156.09|153.69|0
1650552640000|2022-04-21 14:50:40|154.96|152.56|156.43|154.03|156.43|154.03|154.96|152.56|0
1650552650000|2022-04-21 14:50:50|156.36|153.96|156.3|153.9|156.36|153.96|156.3|153.9|0
1650552660000|2022-04-21 14:51:00|156.43|154.03|157.96|155.56|157.96|155.56|156.43|154.03|0
1650552670000|2022-04-21 14:51:10|158.03|155.63|158.15|155.75|158.15|155.75|158.03|155.63|0
1650552680000|2022-04-21 14:51:20|158.47|156.07|158.59|156.19|158.59|156.19|158.47|156.07|0
1650552690000|2022-04-21 14:51:30|158.53|156.13|158.47|156.07|158.59|156.19|158.47|156.07|0
1650552700000|2022-04-21 14:51:40|158.28|155.88|158.21|155.81|158.34|155.94|158.21|155.81|0
1650552710000|2022-04-21 14:51:50|158.09|155.69|158.15|155.75|158.15|155.75|158.09|155.69|0
1650552720000|2022-04-21 14:52:00|158.09|155.69|157.84|155.44|158.09|155.69|157.77|155.37|0
1650552730000|2022-04-21 14:52:10|157.96|155.56|157.9|155.5|157.96|155.56|157.9|155.5|0
1650552740000|2022-04-21 14:52:20|157.96|155.56|158.03|155.63|158.03|155.63|157.9|155.5|0
1650552750000|2022-04-21 14:52:30|158.09|155.69|158.21|155.81|158.25|155.85|158.09|155.69|0
1650552760000|2022-04-21 14:52:40|158.28|155.88|158.09|155.69|158.28|155.88|158.09|155.69|0
1650552770000|2022-04-21 14:52:50|158.12|155.72|157.9|155.5|158.12|155.72|157.9|155.5|0
1650552780000|2022-04-21 14:53:00|157.96|155.56|158.03|155.63|158.03|155.63|157.96|155.56|0
1650552790000|2022-04-21 14:53:10|157.9|155.5|157.65|155.25|158.03|155.63|157.65|155.25|0
1650552800000|2022-04-21 14:53:20|157.71|155.31|157.71|155.31|157.71|155.31|157.65|155.25|0
1650552810000|2022-04-21 14:53:30|157.77|155.37|157.77|155.37|157.77|155.37|157.77|155.37|0
1650552820000|2022-04-21 14:53:40|157.84|155.44|157.84|155.44|157.84|155.44|157.77|155.37|0
1650552830000|2022-04-21 14:53:50|157.71|155.31|157.65|155.25|157.71|155.31|157.65|155.25|0
1650552840000|2022-04-21 14:54:00|157.77|155.37|157.71|155.31|157.84|155.44|157.71|155.31|0
1650552850000|2022-04-21 14:54:10|157.9|155.5|158.02|155.62|158.02|155.62|157.9|155.5|0
1650552860000|2022-04-21 14:54:20|157.96|155.56|157.96|155.56|157.96|155.56|157.96|155.56|0
1650552870000|2022-04-21 14:54:30|158.09|155.69|158.12|155.72|158.15|155.75|158.09|155.69|0
1650552880000|2022-04-21 14:54:40|158.02|155.62|158.09|155.69|158.21|155.81|158.02|155.62|0
1650552890000|2022-04-21 14:54:50|158.21|155.81|158.15|155.75|158.28|155.88|158.15|155.75|0
1650552900000|2022-04-21 14:55:00|158.28|155.88|158.28|155.88|158.28|155.88|158.15|155.75|0
1650552910000|2022-04-21 14:55:10|158.15|155.75|158.15|155.75|158.21|155.81|158.09|155.69|0
1650552920000|2022-04-21 14:55:20|158.21|155.81|158.28|155.88|158.28|155.88|158.21|155.81|0
1650552930000|2022-04-21 14:55:30|158.34|155.94|158.34|155.94|158.4|156|158.28|155.88|0
1650552940000|2022-04-21 14:55:40|158.21|155.81|158.4|156|158.4|156|158.21|155.81|0
1650552950000|2022-04-21 14:55:50|158.46|156.06|158.59|156.19|158.59|156.19|158.46|156.06|0
1650552960000|2022-04-21 14:56:00|158.65|156.25|158.53|156.13|158.65|156.25|158.53|156.13|0
1650552970000|2022-04-21 14:56:10|158.4|156|158.25|155.85|158.4|156|158.25|155.85|0
1650552980000|2022-04-21 14:56:20|158.28|155.88|158.28|155.88|158.34|155.94|158.28|155.88|0
1650552990000|2022-04-21 14:56:30|158.21|155.81|158.28|155.88|158.34|155.94|158.21|155.81|0
1650553000000|2022-04-21 14:56:40|158.15|155.75|158.09|155.69|158.21|155.81|158.09|155.69|0
1650553010000|2022-04-21 14:56:50|158.15|155.75|158.28|155.88|158.28|155.88|158.15|155.75|0
1650553020000|2022-04-21 14:57:00|158.34|155.94|158.21|155.81|158.34|155.94|158.21|155.81|0
1650553030000|2022-04-21 14:57:10|158.34|155.94|158.4|156|158.4|156|158.28|155.88|0
1650553040000|2022-04-21 14:57:20|158.46|156.06|158.46|156.06|158.53|156.13|158.46|156.06|0
1650553050000|2022-04-21 14:57:30|158.34|155.94|158.4|156|158.46|156.06|158.34|155.94|0
1650553060000|2022-04-21 14:57:40|158.46|156.06|158.24|155.84|158.46|156.06|158.24|155.84|0
1650553070000|2022-04-21 14:57:50|158.27|155.87|158.02|155.62|158.27|155.87|158.02|155.62|0
1650553080000|2022-04-21 14:58:00|157.9|155.5|157.9|155.5|157.9|155.5|157.9|155.5|0
1650553090000|2022-04-21 14:58:10|157.96|155.56|158.15|155.75|158.15|155.75|157.96|155.56|0
1650553100000|2022-04-21 14:58:20|158.21|155.81|158.21|155.81|158.27|155.87|158.21|155.81|0
1650553110000|2022-04-21 14:58:30|158.27|155.87|158.09|155.69|158.27|155.87|158.09|155.69|0
1650553120000|2022-04-21 14:58:40|158.02|155.62|157.96|155.56|158.09|155.69|157.96|155.56|0
1650553130000|2022-04-21 14:58:50|157.9|155.5|157.8|155.4|157.9|155.5|157.77|155.37|0
1650553140000|2022-04-21 14:59:00|157.65|155.25|157.65|155.25|157.65|155.25|157.62|155.22|0
1650553150000|2022-04-21 14:59:10|157.46|155.06|157.58|155.18|157.58|155.18|157.46|155.06|0
1650553160000|2022-04-21 14:59:20|157.65|155.25|157.9|155.5|157.9|155.5|157.65|155.25|0
1650553170000|2022-04-21 14:59:30|157.83|155.43|157.9|155.5|157.9|155.5|157.77|155.37|0
1650553180000|2022-04-21 14:59:40|157.71|155.31|157.83|155.43|157.83|155.43|157.71|155.31|0
1650553190000|2022-04-21 14:59:50|157.71|155.31|157.65|155.25|157.71|155.31|157.65|155.25|0
1650553200000|2022-04-21 15:00:00|157.96|155.56|157.96|155.56|157.96|155.56|157.83|155.43|0
1650553210000|2022-04-21 15:00:10|158.08|155.68|158.24|155.84|158.27|155.87|158.08|155.68|0
1650553220000|2022-04-21 15:00:20|158.15|155.75|158.21|155.81|158.21|155.81|158.15|155.75|0
1650553230000|2022-04-21 15:00:30|158.27|155.87|158.15|155.75|158.27|155.87|158.15|155.75|0
1650553240000|2022-04-21 15:00:40|158.08|155.68|157.83|155.43|158.08|155.68|157.77|155.37|0
1650553250000|2022-04-21 15:00:50|157.77|155.37|157.64|155.24|157.77|155.37|157.64|155.24|0
1650553260000|2022-04-21 15:01:00|157.58|155.18|157.39|154.99|157.58|155.18|157.39|154.99|0
1650553270000|2022-04-21 15:01:10|157.33|154.93|157.33|154.93|157.39|154.99|157.33|154.93|0
1650553280000|2022-04-21 15:01:20|157.39|154.99|157.33|154.93|157.39|154.99|157.33|154.93|0
1650553290000|2022-04-21 15:01:30|157.39|154.99|157.39|154.99|157.46|155.06|157.39|154.99|0
1650553300000|2022-04-21 15:01:40|157.33|154.93|157.21|154.81|157.33|154.93|157.21|154.81|0
1650553310000|2022-04-21 15:01:50|157.02|154.62|156.96|154.56|157.08|154.68|156.96|154.56|0
1650553320000|2022-04-21 15:02:00|157.21|154.81|157.3|154.9|157.3|154.9|157.14|154.74|0
1650553330000|2022-04-21 15:02:10|157.39|154.99|157.52|155.12|157.58|155.18|157.39|154.99|0
1650553340000|2022-04-21 15:02:20|157.58|155.18|157.71|155.31|157.71|155.31|157.58|155.18|0
1650553350000|2022-04-21 15:02:30|157.77|155.37|157.71|155.31|157.77|155.37|157.71|155.31|0
1650553360000|2022-04-21 15:02:40|157.52|155.12|157.58|155.18|157.64|155.24|157.52|155.12|0
1650553370000|2022-04-21 15:02:50|157.52|155.12|157.58|155.18|157.58|155.18|157.52|155.12|0
1650553380000|2022-04-21 15:03:00|157.83|155.43|157.83|155.43|157.83|155.43|157.77|155.37|0
1650553390000|2022-04-21 15:03:10|157.64|155.24|157.71|155.31|157.71|155.31|157.64|155.24|0
1650553400000|2022-04-21 15:03:20|157.77|155.37|157.89|155.49|157.89|155.49|157.77|155.37|0
1650553410000|2022-04-21 15:03:30|157.83|155.43|157.77|155.37|157.83|155.43|157.77|155.37|0
1650553420000|2022-04-21 15:03:40|157.71|155.31|157.46|155.06|157.71|155.31|157.46|155.06|0
1650553430000|2022-04-21 15:03:50|157.52|155.12|157.58|155.18|157.58|155.18|157.46|155.06|0
1650553440000|2022-04-21 15:04:00|157.46|155.06|157.33|154.93|157.46|155.06|157.33|154.93|0
1650553450000|2022-04-21 15:04:10|157.39|154.99|157.52|155.12|157.52|155.12|157.39|154.99|0
1650553460000|2022-04-21 15:04:20|157.46|155.06|157.39|154.99|157.46|155.06|157.36|154.96|0
1650553470000|2022-04-21 15:04:30|157.46|155.06|157.24|154.84|157.46|155.06|157.24|154.84|0
1650553480000|2022-04-21 15:04:40|157.27|154.87|157.24|154.84|157.33|154.93|157.24|154.84|0
1650553490000|2022-04-21 15:04:50|157.27|154.87|157.27|154.87|157.33|154.93|157.2|154.8|0
1650553500000|2022-04-21 15:05:00|157.14|154.74|157.27|154.87|157.27|154.87|157.08|154.68|0
1650553510000|2022-04-21 15:05:10|157.36|154.96|157.77|155.37|157.77|155.37|157.36|154.96|0
1650553520000|2022-04-21 15:05:20|157.71|155.31|157.71|155.31|157.71|155.31|157.64|155.24|0
1650553530000|2022-04-21 15:05:30|157.89|155.49|157.83|155.43|157.89|155.49|157.68|155.28|0
1650553540000|2022-04-21 15:05:40|157.77|155.37|157.96|155.56|157.96|155.56|157.77|155.37|0
1650553550000|2022-04-21 15:05:50|158.08|155.68|158.15|155.75|158.15|155.75|158.08|155.68|0
1650553560000|2022-04-21 15:06:00|158.21|155.81|158.49|156.09|158.52|156.12|158.21|155.81|0
1650553570000|2022-04-21 15:06:10|158.59|156.19|158.59|156.19|158.71|156.31|158.59|156.19|0
1650553580000|2022-04-21 15:06:20|158.52|156.12|158.46|156.06|158.65|156.25|158.46|156.06|0
1650553590000|2022-04-21 15:06:30|158.4|156|158.15|155.75|158.4|156|158.15|155.75|0
1650553600000|2022-04-21 15:06:40|157.96|155.56|158.02|155.62|158.08|155.68|157.89|155.49|0
1650553610000|2022-04-21 15:06:50|157.83|155.43|157.89|155.49|157.96|155.56|157.83|155.43|0
1650553620000|2022-04-21 15:07:00|157.77|155.37|157.77|155.37|157.83|155.43|157.77|155.37|0
1650553630000|2022-04-21 15:07:10|157.83|155.43|158.21|155.81|158.21|155.81|157.83|155.43|0
1650553640000|2022-04-21 15:07:20|157.96|155.56|157.7|155.3|157.96|155.56|157.7|155.3|0
1650553650000|2022-04-21 15:07:30|157.77|155.37|157.96|155.56|157.96|155.56|157.77|155.37|0
1650553660000|2022-04-21 15:07:40|157.89|155.49|158.14|155.74|158.14|155.74|157.89|155.49|0
1650553670000|2022-04-21 15:07:50|157.99|155.59|158.14|155.74|158.14|155.74|157.96|155.56|0
1650553680000|2022-04-21 15:08:00|158.33|155.93|158.4|156|158.4|156|158.3|155.9|0
1650553690000|2022-04-21 15:08:10|158.46|156.06|158.14|155.74|158.46|156.06|158.14|155.74|0
1650553700000|2022-04-21 15:08:20|158.27|155.87|158.14|155.74|158.27|155.87|158.08|155.68|0
1650553710000|2022-04-21 15:08:30|158.21|155.81|158.27|155.87|158.3|155.9|158.21|155.81|0
1650553720000|2022-04-21 15:08:40|158.21|155.81|158.33|155.93|158.33|155.93|158.14|155.74|0
1650553730000|2022-04-21 15:08:50|158.21|155.81|158.21|155.81|158.21|155.81|158.14|155.74|0
1650553740000|2022-04-21 15:09:00|158.33|155.93|158.33|155.93|158.33|155.93|158.27|155.87|0
1650553750000|2022-04-21 15:09:10|158.21|155.81|158.4|156|158.4|156|158.21|155.81|0
1650553760000|2022-04-21 15:09:20|158.49|156.09|158.4|156|158.49|156.09|158.4|156|0
1650553770000|2022-04-21 15:09:30|158.3|155.9|158.08|155.68|158.3|155.9|158.02|155.62|0
1650553780000|2022-04-21 15:09:40|158.21|155.81|158.27|155.87|158.33|155.93|158.21|155.81|0
1650553790000|2022-04-21 15:09:50|158.4|156|158.14|155.74|158.4|156|158.14|155.74|0
1650553800000|2022-04-21 15:10:00|158.4|156|158.02|155.62|158.4|156|158.02|155.62|0
1650553810000|2022-04-21 15:10:10|158.11|155.71|158.14|155.74|158.21|155.81|158.11|155.71|0
1650553820000|2022-04-21 15:10:20|158.08|155.68|157.95|155.55|158.08|155.68|157.95|155.55|0
1650553830000|2022-04-21 15:10:30|158.02|155.62|158.18|155.78|158.18|155.78|158.02|155.62|0
1650553840000|2022-04-21 15:10:40|158.27|155.87|158.08|155.68|158.27|155.87|158.02|155.62|0
1650553850000|2022-04-21 15:10:50|158.14|155.74|158.08|155.68|158.21|155.81|158.02|155.62|0
1650553860000|2022-04-21 15:11:00|158.14|155.74|158.02|155.62|158.36|155.96|158.02|155.62|0
1650553870000|2022-04-21 15:11:10|157.95|155.55|157.83|155.43|157.95|155.55|157.8|155.4|0
1650553880000|2022-04-21 15:11:20|157.58|155.18|157.45|155.05|157.58|155.18|157.39|154.99|0
1650553890000|2022-04-21 15:11:30|157.39|154.99|157.45|155.05|157.45|155.05|157.39|154.99|0
1650553900000|2022-04-21 15:11:40|157.26|154.86|157.08|154.68|157.26|154.86|157.01|154.61|0
1650553910000|2022-04-21 15:11:50|157.26|154.86|157.14|154.74|157.26|154.86|157.11|154.71|0
1650553920000|2022-04-21 15:12:00|157.33|154.93|157.45|155.05|157.45|155.05|157.33|154.93|0
1650553930000|2022-04-21 15:12:10|157.26|154.86|157.2|154.8|157.26|154.86|157.2|154.8|0
1650553940000|2022-04-21 15:12:20|157.33|154.93|157.08|154.68|157.33|154.93|157.08|154.68|0
1650553950000|2022-04-21 15:12:30|157.14|154.74|157.2|154.8|157.2|154.8|157.14|154.74|0
1650553960000|2022-04-21 15:12:40|157.14|154.74|157.14|154.74|157.2|154.8|157.14|154.74|0
1650553970000|2022-04-21 15:12:50|157.2|154.8|157.08|154.68|157.2|154.8|157.08|154.68|0
1650553980000|2022-04-21 15:13:00|157.14|154.74|157.01|154.61|157.14|154.74|157.01|154.61|0
1650553990000|2022-04-21 15:13:10|157.2|154.8|157.08|154.68|157.2|154.8|157.08|154.68|0
1650554000000|2022-04-21 15:13:20|157.14|154.74|157.14|154.74|157.14|154.74|157.08|154.68|0
1650554010000|2022-04-21 15:13:30|157.17|154.77|157.01|154.61|157.17|154.77|157.01|154.61|0
1650554020000|2022-04-21 15:13:40|156.95|154.55|157.11|154.71|157.11|154.71|156.95|154.55|0
1650554030000|2022-04-21 15:13:50|157.08|154.68|157.2|154.8|157.2|154.8|157.08|154.68|0
1650554040000|2022-04-21 15:14:00|157.26|154.86|157.2|154.8|157.26|154.86|157.2|154.8|0
1650554050000|2022-04-21 15:14:10|157.26|154.86|157.48|155.08|157.48|155.08|157.26|154.86|0
1650554060000|2022-04-21 15:14:20|157.58|155.18|157.39|154.99|157.7|155.3|157.39|154.99|0
1650554070000|2022-04-21 15:14:30|157.45|155.05|157.45|155.05|157.58|155.18|157.45|155.05|0
1650554080000|2022-04-21 15:14:40|157.39|154.99|157.58|155.18|157.64|155.24|157.39|154.99|0
1650554090000|2022-04-21 15:14:50|157.7|155.3|157.64|155.24|157.7|155.3|157.61|155.21|0
1650554100000|2022-04-21 15:15:00|157.51|155.11|157.7|155.3|157.7|155.3|157.51|155.11|0
1650554110000|2022-04-21 15:15:10|157.83|155.43|157.8|155.4|157.83|155.43|157.76|155.36|0
1650554120000|2022-04-21 15:15:20|157.89|155.49|157.8|155.4|157.92|155.52|157.8|155.4|0
1650554130000|2022-04-21 15:15:30|157.76|155.36|157.95|155.55|157.95|155.55|157.76|155.36|0
1650554140000|2022-04-21 15:15:40|157.83|155.43|157.7|155.3|157.83|155.43|157.7|155.3|0
1650554150000|2022-04-21 15:15:50|157.64|155.24|157.7|155.3|157.76|155.36|157.64|155.24|0
1650554160000|2022-04-21 15:16:00|157.76|155.36|157.76|155.36|157.95|155.55|157.76|155.36|0
1650554170000|2022-04-21 15:16:10|157.89|155.49|158.02|155.62|158.02|155.62|157.89|155.49|0
1650554180000|2022-04-21 15:16:20|158.08|155.68|157.95|155.55|158.08|155.68|157.95|155.55|0
1650554190000|2022-04-21 15:16:30|157.89|155.49|157.73|155.33|157.89|155.49|157.73|155.33|0
1650554200000|2022-04-21 15:16:40|157.76|155.36|157.7|155.3|157.76|155.36|157.64|155.24|0
1650554210000|2022-04-21 15:16:50|157.64|155.24|157.64|155.24|157.64|155.24|157.51|155.11|0
1650554220000|2022-04-21 15:17:00|157.51|155.11|157.51|155.11|157.7|155.3|157.51|155.11|0
1650554230000|2022-04-21 15:17:10|157.64|155.24|157.83|155.43|157.83|155.43|157.64|155.24|0
1650554240000|2022-04-21 15:17:20|157.76|155.36|157.89|155.49|157.89|155.49|157.76|155.36|0
1650554250000|2022-04-21 15:17:30|157.83|155.43|157.83|155.43|157.83|155.43|157.83|155.43|0
1650554260000|2022-04-21 15:17:40|157.89|155.49|158.3|155.9|158.3|155.9|157.89|155.49|0
1650554270000|2022-04-21 15:17:50|158.27|155.87|158.14|155.74|158.33|155.93|158.14|155.74|0
1650554280000|2022-04-21 15:18:00|158.27|155.87|158.58|156.18|158.58|156.18|158.27|155.87|0
1650554290000|2022-04-21 15:18:10|158.45|156.05|158.52|156.12|158.52|156.12|158.45|156.05|0
1650554300000|2022-04-21 15:18:20|158.39|155.99|158.58|156.18|158.58|156.18|158.39|155.99|0
1650554310000|2022-04-21 15:18:30|158.64|156.24|158.58|156.18|158.64|156.24|158.55|156.15|0
1650554320000|2022-04-21 15:18:40|158.52|156.12|158.45|156.05|158.52|156.12|158.45|156.05|0
1650554330000|2022-04-21 15:18:50|158.39|155.99|158.52|156.12|158.52|156.12|158.39|155.99|0
1650554340000|2022-04-21 15:19:00|158.71|156.31|158.52|156.12|158.71|156.31|158.52|156.12|0
1650554350000|2022-04-21 15:19:10|158.45|156.05|158.45|156.05|158.45|156.05|158.39|155.99|0
1650554360000|2022-04-21 15:19:20|158.42|156.02|158.68|156.28|158.68|156.28|158.42|156.02|0
1650554370000|2022-04-21 15:19:30|158.9|156.5|158.27|155.87|159.02|156.62|158.27|155.87|0
1650554380000|2022-04-21 15:19:40|158.39|155.99|158.08|155.68|158.39|155.99|158.08|155.68|0
1650554390000|2022-04-21 15:19:50|158.01|155.61|157.95|155.55|158.01|155.61|157.95|155.55|0
1650554400000|2022-04-21 15:20:00|158.01|155.61|157.89|155.49|158.01|155.61|157.82|155.42|0
1650554410000|2022-04-21 15:20:10|158.01|155.61|158.01|155.61|158.01|155.61|157.89|155.49|0
1650554420000|2022-04-21 15:20:20|158.05|155.65|158.2|155.8|158.2|155.8|158.05|155.65|0
1650554430000|2022-04-21 15:20:30|158.26|155.86|158.2|155.8|158.26|155.86|158.2|155.8|0
1650554440000|2022-04-21 15:20:40|158.26|155.86|158.58|156.18|158.58|156.18|158.26|155.86|0
1650554450000|2022-04-21 15:20:50|158.71|156.31|158.83|156.43|158.83|156.43|158.64|156.24|0
1650554460000|2022-04-21 15:21:00|158.9|156.5|159.34|156.94|159.34|156.94|158.9|156.5|0
1650554470000|2022-04-21 15:21:10|159.31|156.91|159.72|157.32|159.72|157.32|159.31|156.91|0
1650554480000|2022-04-21 15:21:20|159.78|157.38|159.78|157.38|159.91|157.51|159.78|157.38|0
1650554490000|2022-04-21 15:21:30|159.85|157.45|159.72|157.32|159.85|157.45|159.72|157.32|0
1650554500000|2022-04-21 15:21:40|159.78|157.38|159.78|157.38|159.91|157.51|159.78|157.38|0
1650554510000|2022-04-21 15:21:50|160.04|157.64|159.85|157.45|160.04|157.64|159.85|157.45|0
1650554520000|2022-04-21 15:22:00|159.78|157.38|159.78|157.38|159.78|157.38|159.72|157.32|0
1650554530000|2022-04-21 15:22:10|159.85|157.45|159.65|157.25|159.85|157.45|159.65|157.25|0
1650554540000|2022-04-21 15:22:20|159.46|157.06|159.59|157.19|159.59|157.19|159.46|157.06|0
1650554550000|2022-04-21 15:22:30|159.46|157.06|159.4|157|159.53|157.13|159.4|157|0
1650554560000|2022-04-21 15:22:40|159.46|157.06|159.59|157.19|159.59|157.19|159.46|157.06|0
1650554570000|2022-04-21 15:22:50|159.53|157.13|159.65|157.25|159.69|157.29|159.53|157.13|0
1650554580000|2022-04-21 15:23:00|159.59|157.19|159.4|157|159.59|157.19|159.34|156.94|0
1650554590000|2022-04-21 15:23:10|159.27|156.87|159.4|157|159.4|157|159.27|156.87|0
1650554600000|2022-04-21 15:23:20|159.34|156.94|159.53|157.13|159.53|157.13|159.34|156.94|0
1650554610000|2022-04-21 15:23:30|159.5|157.1|159.53|157.13|159.65|157.25|159.5|157.1|0
1650554620000|2022-04-21 15:23:40|159.46|157.06|159.34|156.94|159.46|157.06|159.34|156.94|0
1650554630000|2022-04-21 15:23:50|159.46|157.06|159.53|157.13|159.53|157.13|159.4|157|0
1650554640000|2022-04-21 15:24:00|159.4|157|159.08|156.68|159.4|157|158.96|156.56|0
1650554650000|2022-04-21 15:24:10|159.15|156.75|158.77|156.37|159.15|156.75|158.77|156.37|0
1650554660000|2022-04-21 15:24:20|158.74|156.34|158.77|156.37|158.77|156.37|158.64|156.24|0
1650554670000|2022-04-21 15:24:30|158.7|156.3|158.7|156.3|158.77|156.37|158.7|156.3|0
1650554680000|2022-04-21 15:24:40|158.77|156.37|158.77|156.37|158.77|156.37|158.77|156.37|0
1650554690000|2022-04-21 15:24:50|158.7|156.3|158.77|156.37|158.77|156.37|158.64|156.24|0
1650554700000|2022-04-21 15:25:00|158.8|156.4|158.33|155.93|158.8|156.4|158.33|155.93|0
1650554710000|2022-04-21 15:25:10|158.26|155.86|158.07|155.67|158.26|155.86|158.07|155.67|0
1650554720000|2022-04-21 15:25:20|158.01|155.61|158.01|155.61|158.07|155.67|158.01|155.61|0
1650554730000|2022-04-21 15:25:30|158.2|155.8|158.2|155.8|158.2|155.8|158.14|155.74|0
1650554740000|2022-04-21 15:25:40|158.14|155.74|158.2|155.8|158.2|155.8|158.14|155.74|0
1650554750000|2022-04-21 15:25:50|158.26|155.86|158.26|155.86|158.33|155.93|158.26|155.86|0
1650554760000|2022-04-21 15:26:00|158.2|155.8|158.26|155.86|158.26|155.86|158.2|155.8|0
1650554770000|2022-04-21 15:26:10|158.14|155.74|158.2|155.8|158.2|155.8|158.14|155.74|0
1650554780000|2022-04-21 15:26:20|158.26|155.86|158.39|155.99|158.39|155.99|158.26|155.86|0
1650554790000|2022-04-21 15:26:30|158.33|155.93|158.33|155.93|158.39|155.99|158.33|155.93|0
1650554800000|2022-04-21 15:26:40|158.14|155.74|158.2|155.8|158.2|155.8|158.07|155.67|0
1650554810000|2022-04-21 15:26:50|158.26|155.86|158.14|155.74|158.26|155.86|158.14|155.74|0
1650554820000|2022-04-21 15:27:00|158.2|155.8|157.95|155.55|158.2|155.8|157.95|155.55|0
1650554830000|2022-04-21 15:27:10|157.7|155.3|157.63|155.23|157.7|155.3|157.63|155.23|0
1650554840000|2022-04-21 15:27:20|157.76|155.36|157.82|155.42|157.88|155.48|157.76|155.36|0
1650554850000|2022-04-21 15:27:30|157.76|155.36|157.82|155.42|157.82|155.42|157.76|155.36|0
1650554860000|2022-04-21 15:27:40|157.76|155.36|157.82|155.42|157.82|155.42|157.76|155.36|0
1650554870000|2022-04-21 15:27:50|157.88|155.48|157.95|155.55|158.01|155.61|157.88|155.48|0
1650554880000|2022-04-21 15:28:00|157.88|155.48|158.2|155.8|158.2|155.8|157.88|155.48|0
1650554890000|2022-04-21 15:28:10|158.45|156.05|158.45|156.05|158.51|156.11|158.45|156.05|0
1650554900000|2022-04-21 15:28:20|158.48|156.08|158.58|156.18|158.58|156.18|158.39|155.99|0
1650554910000|2022-04-21 15:28:30|158.51|156.11|158.51|156.11|158.64|156.24|158.51|156.11|0
1650554920000|2022-04-21 15:28:40|158.45|156.05|158.58|156.18|158.58|156.18|158.45|156.05|0
1650554930000|2022-04-21 15:28:50|158.64|156.24|158.7|156.3|158.7|156.3|158.64|156.24|0
1650554940000|2022-04-21 15:29:00|159.02|156.62|159.08|156.68|159.08|156.68|158.89|156.49|0
1650554950000|2022-04-21 15:29:10|159.14|156.74|159.59|157.19|159.59|157.19|159.14|156.74|0
1650554960000|2022-04-21 15:29:20|159.46|157.06|159.59|157.19|159.59|157.19|159.46|157.06|0
1650554970000|2022-04-21 15:29:30|159.46|157.06|159.4|157|159.46|157.06|159.4|157|0
1650554980000|2022-04-21 15:29:40|159.27|156.87|159.27|156.87|159.33|156.93|159.21|156.81|0
1650554990000|2022-04-21 15:29:50|159.33|156.93|159.21|156.81|159.33|156.93|159.14|156.74|0
1650555000000|2022-04-21 15:30:00|159.46|157.06|159.65|157.25|159.65|157.25|159.4|157|0
1650555010000|2022-04-21 15:30:10|159.78|157.38|159.59|157.19|159.78|157.38|159.59|157.19|0
1650555020000|2022-04-21 15:30:20|159.52|157.12|159.33|156.93|159.52|157.12|159.27|156.87|0
1650555030000|2022-04-21 15:30:30|159.4|157|159.27|156.87|159.4|157|159.24|156.84|0
1650555040000|2022-04-21 15:30:40|159.33|156.93|159.46|157.06|159.46|157.06|159.33|156.93|0
1650555050000|2022-04-21 15:30:50|159.4|157|159.37|156.97|159.4|157|159.33|156.93|0
1650555060000|2022-04-21 15:31:00|159.27|156.87|159.33|156.93|159.33|156.93|159.14|156.74|0
1650555070000|2022-04-21 15:31:10|159.24|156.84|159.4|157|159.4|157|159.24|156.84|0
1650555080000|2022-04-21 15:31:20|159.46|157.06|159.56|157.16|159.59|157.19|159.46|157.06|0
1650555090000|2022-04-21 15:31:30|159.52|157.12|159.46|157.06|159.52|157.12|159.4|157|0
1650555100000|2022-04-21 15:31:40|159.59|157.19|159.65|157.25|159.65|157.25|159.59|157.19|0
1650555110000|2022-04-21 15:31:50|159.78|157.38|159.84|157.44|159.84|157.44|159.78|157.38|0
1650555120000|2022-04-21 15:32:00|159.9|157.5|159.71|157.31|159.9|157.5|159.52|157.12|0
1650555130000|2022-04-21 15:32:10|159.84|157.44|159.84|157.44|159.84|157.44|159.78|157.38|0
1650555140000|2022-04-21 15:32:20|159.78|157.38|160.35|157.95|160.35|157.95|159.78|157.38|0
1650555150000|2022-04-21 15:32:30|160.22|157.82|160.35|157.95|160.35|157.95|160.22|157.82|0
1650555160000|2022-04-21 15:32:40|160.29|157.89|160.6|158.2|160.67|158.27|160.29|157.89|0
1650555170000|2022-04-21 15:32:50|160.67|158.27|160.8|158.4|160.8|158.4|160.67|158.27|0
1650555180000|2022-04-21 15:33:00|160.67|158.27|160.54|158.14|160.67|158.27|160.54|158.14|0
1650555190000|2022-04-21 15:33:10|160.48|158.08|160.29|157.89|160.48|158.08|160.29|157.89|0
1650555200000|2022-04-21 15:33:20|160.03|157.63|160.03|157.63|160.03|157.63|159.71|157.31|0
1650555210000|2022-04-21 15:33:30|160.16|157.76|160.54|158.14|160.54|158.14|160.16|157.76|0
1650555220000|2022-04-21 15:33:40|160.79|158.39|160.92|158.52|161.24|158.84|160.79|158.39|0
1650555230000|2022-04-21 15:33:50|160.79|158.39|160.92|158.52|160.92|158.52|160.79|158.39|0
1650555240000|2022-04-21 15:34:00|160.79|158.39|160.6|158.2|160.79|158.39|160.6|158.2|0
1650555250000|2022-04-21 15:34:10|160.67|158.27|160.73|158.33|160.73|158.33|160.48|158.08|0
1650555260000|2022-04-21 15:34:20|160.67|158.27|160.54|158.14|160.67|158.27|160.54|158.14|0
1650555270000|2022-04-21 15:34:30|160.22|157.82|160.28|157.88|160.28|157.88|160.22|157.82|0
1650555280000|2022-04-21 15:34:40|160.22|157.82|160.48|158.08|160.48|158.08|160.22|157.82|0
1650555290000|2022-04-21 15:34:50|160.54|158.14|160.57|158.17|160.57|158.17|160.54|158.14|0
1650555300000|2022-04-21 15:35:00|160.28|157.88|160.41|158.01|160.48|158.08|160.28|157.88|0
1650555310000|2022-04-21 15:35:10|160.54|158.14|160.48|158.08|160.54|158.14|160.48|158.08|0
1650555320000|2022-04-21 15:35:20|160.41|158.01|160.54|158.14|160.54|158.14|160.35|157.95|0
1650555330000|2022-04-21 15:35:30|160.48|158.08|160.48|158.08|160.48|158.08|160.44|158.04|0
1650555340000|2022-04-21 15:35:40|160.41|158.01|160.73|158.33|160.73|158.33|160.41|158.01|0
1650555350000|2022-04-21 15:35:50|160.67|158.27|160.22|157.82|160.67|158.27|160.22|157.82|0
1650555360000|2022-04-21 15:36:00|160.09|157.69|160.09|157.69|160.16|157.76|160.09|157.69|0
1650555370000|2022-04-21 15:36:10|159.97|157.57|160.28|157.88|160.28|157.88|159.97|157.57|0
1650555380000|2022-04-21 15:36:20|160.35|157.95|160.6|158.2|160.6|158.2|160.35|157.95|0
1650555390000|2022-04-21 15:36:30|160.35|157.95|160.16|157.76|160.35|157.95|160.13|157.73|0
1650555400000|2022-04-21 15:36:40|160.28|157.88|160.16|157.76|160.28|157.88|160.16|157.76|0
1650555410000|2022-04-21 15:36:50|160.09|157.69|160.28|157.88|160.28|157.88|160.09|157.69|0
1650555420000|2022-04-21 15:37:00|160.35|157.95|160.32|157.92|160.41|158.01|160.28|157.88|0
1650555430000|2022-04-21 15:37:10|160.22|157.82|160.41|158.01|160.41|158.01|160.16|157.76|0
1650555440000|2022-04-21 15:37:20|160.47|158.07|160.41|158.01|160.47|158.07|160.41|158.01|0
1650555450000|2022-04-21 15:37:30|160.38|157.98|160.54|158.14|160.54|158.14|160.38|157.98|0
1650555460000|2022-04-21 15:37:40|160.47|158.07|160.67|158.27|160.67|158.27|160.41|158.01|0
1650555470000|2022-04-21 15:37:50|160.73|158.33|160.86|158.46|160.92|158.52|160.73|158.33|0
1650555480000|2022-04-21 15:38:00|160.79|158.39|160.86|158.46|160.98|158.58|160.79|158.39|0
1650555490000|2022-04-21 15:38:10|161.05|158.65|160.86|158.46|161.05|158.65|160.86|158.46|0
1650555500000|2022-04-21 15:38:20|160.92|158.52|161.05|158.65|161.05|158.65|160.92|158.52|0
1650555510000|2022-04-21 15:38:30|160.98|158.58|161.05|158.65|161.05|158.65|160.98|158.58|0
1650555520000|2022-04-21 15:38:40|160.98|158.58|160.86|158.46|160.98|158.58|160.86|158.46|0
1650555530000|2022-04-21 15:38:50|160.98|158.58|161.11|158.71|161.11|158.71|160.98|158.58|0
1650555540000|2022-04-21 15:39:00|161.05|158.65|161.18|158.78|161.18|158.78|161.05|158.65|0
1650555550000|2022-04-21 15:39:10|161.24|158.84|161.24|158.84|161.24|158.84|161.18|158.78|0
1650555560000|2022-04-21 15:39:20|161.3|158.9|161.18|158.78|161.3|158.9|161.18|158.78|0
1650555570000|2022-04-21 15:39:30|161.24|158.84|161.24|158.84|161.24|158.84|161.24|158.84|0
1650555580000|2022-04-21 15:39:40|161.27|158.87|161.24|158.84|161.27|158.87|161.18|158.78|0
1650555590000|2022-04-21 15:39:50|161.11|158.71|161.05|158.65|161.11|158.71|160.95|158.55|0
1650555600000|2022-04-21 15:40:00|161.11|158.71|161.11|158.71|161.24|158.84|161.11|158.71|0
1650555610000|2022-04-21 15:40:10|161.05|158.65|161.62|159.22|161.62|159.22|161.05|158.65|0
1650555620000|2022-04-21 15:40:20|161.5|159.1|161.69|159.29|161.69|159.29|161.5|159.1|0
1650555630000|2022-04-21 15:40:30|161.75|159.35|161.5|159.1|161.75|159.35|161.5|159.1|0
1650555640000|2022-04-21 15:40:40|161.43|159.03|161.5|159.1|161.5|159.1|161.37|158.97|0
1650555650000|2022-04-21 15:40:50|161.56|159.16|161.37|158.97|161.56|159.16|161.37|158.97|0
1650555660000|2022-04-21 15:41:00|161.5|159.1|161.24|158.84|161.5|159.1|161.24|158.84|0
1650555670000|2022-04-21 15:41:10|161.11|158.71|161.24|158.84|161.24|158.84|161.11|158.71|0
1650555680000|2022-04-21 15:41:20|161.17|158.77|161.24|158.84|161.24|158.84|161.17|158.77|0
1650555690000|2022-04-21 15:41:30|161.3|158.9|161.43|159.03|161.43|159.03|161.3|158.9|0
1650555700000|2022-04-21 15:41:40|159.62|157.22|160.97|158.57|160.97|158.57|159.62|157.22|0
1650555710000|2022-04-21 15:41:50|162.08|159.68|162.08|159.68|162.21|159.81|162.08|159.68|0
1650555720000|2022-04-21 15:42:00|162.01|159.61|162.08|159.68|162.08|159.68|161.98|159.58|0
1650555730000|2022-04-21 15:42:10|162.14|159.74|162.34|159.94|162.34|159.94|162.14|159.74|0
1650555740000|2022-04-21 15:42:20|162.53|160.13|162.53|160.13|162.59|160.19|162.4|160|0
1650555750000|2022-04-21 15:42:30|162.66|160.26|162.98|160.58|162.98|160.58|162.66|160.26|0
1650555760000|2022-04-21 15:42:40|163.04|160.64|163.17|160.77|163.17|160.77|163.04|160.64|0
1650555770000|2022-04-21 15:42:50|163.04|160.64|162.98|160.58|163.04|160.64|162.98|160.58|0
1650555780000|2022-04-21 15:43:00|162.91|160.51|163.11|160.71|163.11|160.71|162.91|160.51|0
1650555790000|2022-04-21 15:43:10|163.14|160.74|162.98|160.58|163.14|160.74|162.98|160.58|0
1650555800000|2022-04-21 15:43:20|162.85|160.45|162.79|160.39|162.85|160.45|162.79|160.39|0
1650555810000|2022-04-21 15:43:30|162.85|160.45|162.78|160.38|162.85|160.45|162.78|160.38|0
1650555820000|2022-04-21 15:43:40|162.72|160.32|162.4|160|162.72|160.32|162.4|160|0
1650555830000|2022-04-21 15:43:50|162.43|160.03|162.53|160.13|162.56|160.16|162.4|160|0
1650555840000|2022-04-21 15:44:00|162.56|160.16|162.78|160.38|162.78|160.38|162.5|160.1|0
1650555850000|2022-04-21 15:44:10|162.53|160.13|162.46|160.06|162.53|160.13|162.4|160|0
1650555860000|2022-04-21 15:44:20|162.59|160.19|162.72|160.32|162.78|160.38|162.59|160.19|0
1650555870000|2022-04-21 15:44:30|162.78|160.38|162.98|160.58|162.98|160.58|162.78|160.38|0
1650555880000|2022-04-21 15:44:40|163.04|160.64|163.04|160.64|163.04|160.64|162.98|160.58|0
1650555890000|2022-04-21 15:44:50|162.98|160.58|163.04|160.64|163.04|160.64|162.98|160.58|0
1650555900000|2022-04-21 15:45:00|162.98|160.58|162.91|160.51|162.98|160.58|162.78|160.38|0
1650555910000|2022-04-21 15:45:10|162.85|160.45|162.98|160.58|163.04|160.64|162.78|160.38|0
1650555920000|2022-04-21 15:45:20|163.01|160.61|163.11|160.71|163.11|160.71|162.98|160.58|0
1650555930000|2022-04-21 15:45:30|163.24|160.84|163.3|160.9|163.36|160.96|163.17|160.77|0
1650555940000|2022-04-21 15:45:40|163.36|160.96|163.36|160.96|163.43|161.03|163.3|160.9|0
1650555950000|2022-04-21 15:45:50|163.24|160.84|163.24|160.84|163.3|160.9|163.24|160.84|0
1650555960000|2022-04-21 15:46:00|163.23|160.83|163.3|160.9|163.43|161.03|163.23|160.83|0
1650555970000|2022-04-21 15:46:10|163.36|160.96|163.43|161.03|163.43|161.03|163.3|160.9|0
1650555980000|2022-04-21 15:46:20|163.36|160.96|163.43|161.03|163.43|161.03|163.36|160.96|0
1650555990000|2022-04-21 15:46:30|163.56|161.16|163.36|160.96|163.56|161.16|163.3|160.9|0
1650556000000|2022-04-21 15:46:40|163.3|160.9|163.3|160.9|163.3|160.9|163.23|160.83|0
1650556010000|2022-04-21 15:46:50|163.23|160.83|163.04|160.64|163.3|160.9|163.04|160.64|0
1650556020000|2022-04-21 15:47:00|163.17|160.77|163.17|160.77|163.3|160.9|163.17|160.77|0
1650556030000|2022-04-21 15:47:10|163.11|160.71|162.98|160.58|163.11|160.71|162.91|160.51|0
1650556040000|2022-04-21 15:47:20|162.91|160.51|162.85|160.45|162.91|160.51|162.85|160.45|0
1650556050000|2022-04-21 15:47:30|162.91|160.51|163.04|160.64|163.04|160.64|162.85|160.45|0
1650556060000|2022-04-21 15:47:40|162.91|160.51|162.85|160.45|162.91|160.51|162.78|160.38|0
1650556070000|2022-04-21 15:47:50|162.78|160.38|162.72|160.32|162.78|160.38|162.72|160.32|0
1650556080000|2022-04-21 15:48:00|162.91|160.51|162.78|160.38|162.91|160.51|162.78|160.38|0
1650556090000|2022-04-21 15:48:10|162.85|160.45|162.78|160.38|162.91|160.51|162.72|160.32|0
1650556100000|2022-04-21 15:48:20|162.85|160.45|163.04|160.64|163.04|160.64|162.85|160.45|0
1650556110000|2022-04-21 15:48:30|162.98|160.58|162.98|160.58|162.98|160.58|162.91|160.51|0
1650556120000|2022-04-21 15:48:40|163.04|160.64|163.14|160.74|163.17|160.77|163.04|160.64|0
1650556130000|2022-04-21 15:48:50|163.23|160.83|163.17|160.77|163.3|160.9|163.17|160.77|0
1650556140000|2022-04-21 15:49:00|163.3|160.9|163.4|161|163.4|161|163.3|160.9|0
1650556150000|2022-04-21 15:49:10|163.36|160.96|163.33|160.93|163.43|161.03|163.33|160.93|0
1650556160000|2022-04-21 15:49:20|163.1|160.7|162.98|160.58|163.1|160.7|162.85|160.45|0
1650556170000|2022-04-21 15:49:30|163.1|160.7|163.1|160.7|163.17|160.77|162.98|160.58|0
1650556180000|2022-04-21 15:49:40|163.04|160.64|162.98|160.58|163.04|160.64|162.98|160.58|0
1650556190000|2022-04-21 15:49:50|162.91|160.51|162.98|160.58|162.98|160.58|162.91|160.51|0
1650556200000|2022-04-21 15:50:00|163.04|160.64|163.17|160.77|163.23|160.83|163.04|160.64|0
1650556210000|2022-04-21 15:50:10|163.23|160.83|163.43|161.03|163.43|161.03|163.23|160.83|0
1650556220000|2022-04-21 15:50:20|163.49|161.09|163.3|160.9|163.56|161.16|163.3|160.9|0
1650556230000|2022-04-21 15:50:30|163.43|161.03|163.23|160.83|163.43|161.03|163.23|160.83|0
1650556240000|2022-04-21 15:50:40|163.2|160.8|163.3|160.9|163.3|160.9|163.17|160.77|0
1650556250000|2022-04-21 15:50:50|163.36|160.96|163.17|160.77|163.36|160.96|163.17|160.77|0
1650556260000|2022-04-21 15:51:00|163.1|160.7|163.1|160.7|163.1|160.7|163.04|160.64|0
1650556270000|2022-04-21 15:51:10|163.17|160.77|163.23|160.83|163.23|160.83|163.04|160.64|0
1650556280000|2022-04-21 15:51:20|163.1|160.7|163.04|160.64|163.17|160.77|163.04|160.64|0
1650556290000|2022-04-21 15:51:30|163.1|160.7|163.17|160.77|163.23|160.83|163.1|160.7|0
1650556300000|2022-04-21 15:51:40|163.3|160.9|163.43|161.03|163.43|161.03|163.3|160.9|0
1650556310000|2022-04-21 15:51:50|163.36|160.96|163.56|161.16|163.56|161.16|163.36|160.96|0
1650556320000|2022-04-21 15:52:00|163.62|161.22|163.49|161.09|163.62|161.22|163.49|161.09|0
1650556330000|2022-04-21 15:52:10|163.23|160.83|163.17|160.77|163.27|160.87|163.17|160.77|0
1650556340000|2022-04-21 15:52:20|163.1|160.7|162.59|160.19|163.1|160.7|162.59|160.19|0
1650556350000|2022-04-21 15:52:30|162.65|160.25|162.59|160.19|162.65|160.25|162.59|160.19|0
1650556360000|2022-04-21 15:52:40|162.46|160.06|162.46|160.06|162.72|160.32|162.46|160.06|0
1650556370000|2022-04-21 15:52:50|162.52|160.12|162.72|160.32|162.72|160.32|162.52|160.12|0
1650556380000|2022-04-21 15:53:00|162.85|160.45|162.65|160.25|162.85|160.45|162.65|160.25|0
1650556390000|2022-04-21 15:53:10|162.62|160.22|162.65|160.25|162.72|160.32|162.59|160.19|0
1650556400000|2022-04-21 15:53:20|162.69|160.29|162.59|160.19|162.69|160.29|162.59|160.19|0
1650556410000|2022-04-21 15:53:30|162.65|160.25|162.52|160.12|162.65|160.25|162.52|160.12|0
1650556420000|2022-04-21 15:53:40|162.46|160.06|162.46|160.06|162.46|160.06|162.39|159.99|0
1650556430000|2022-04-21 15:53:50|162.39|159.99|162.59|160.19|162.59|160.19|162.39|159.99|0
1650556440000|2022-04-21 15:54:00|162.52|160.12|162.59|160.19|162.59|160.19|162.39|159.99|0
1650556450000|2022-04-21 15:54:10|162.65|160.25|162.91|160.51|162.91|160.51|162.65|160.25|0
1650556460000|2022-04-21 15:54:20|162.84|160.44|163.1|160.7|163.1|160.7|162.78|160.38|0
1650556470000|2022-04-21 15:54:30|163.04|160.64|162.97|160.57|163.1|160.7|162.97|160.57|0
1650556480000|2022-04-21 15:54:40|163.04|160.64|163.1|160.7|163.1|160.7|162.97|160.57|0
1650556490000|2022-04-21 15:54:50|163.17|160.77|163.17|160.77|163.17|160.77|163.17|160.77|0
1650556500000|2022-04-21 15:55:00|163.1|160.7|163.23|160.83|163.23|160.83|163.1|160.7|0
1650556510000|2022-04-21 15:55:10|163.14|160.74|163.3|160.9|163.3|160.9|163.14|160.74|0
1650556520000|2022-04-21 15:55:20|163.23|160.83|163.3|160.9|163.3|160.9|163.23|160.83|0
1650556530000|2022-04-21 15:55:30|163.23|160.83|163.36|160.96|163.36|160.96|163.23|160.83|0
1650556540000|2022-04-21 15:55:40|163.49|161.09|163.42|161.02|163.68|161.28|163.42|161.02|0
1650556550000|2022-04-21 15:55:50|163.49|161.09|163.68|161.28|163.68|161.28|163.49|161.09|0
1650556560000|2022-04-21 15:56:00|163.72|161.32|163.68|161.28|163.75|161.35|163.68|161.28|0
1650556570000|2022-04-21 15:56:10|163.75|161.35|163.94|161.54|163.98|161.58|163.75|161.35|0
1650556580000|2022-04-21 15:56:20|163.88|161.48|164.14|161.74|164.14|161.74|163.88|161.48|0
1650556590000|2022-04-21 15:56:30|163.94|161.54|163.94|161.54|163.94|161.54|163.81|161.41|0
1650556600000|2022-04-21 15:56:40|163.75|161.35|163.81|161.41|163.81|161.41|163.68|161.28|0
1650556610000|2022-04-21 15:56:50|163.88|161.48|164.01|161.61|164.01|161.61|163.88|161.48|0
1650556620000|2022-04-21 15:57:00|164.07|161.67|164.27|161.87|164.33|161.93|164.07|161.67|0
1650556630000|2022-04-21 15:57:10|164.39|161.99|164.52|162.12|164.52|162.12|164.33|161.93|0
1650556640000|2022-04-21 15:57:20|164.65|162.25|164.65|162.25|164.65|162.25|164.65|162.25|0
1650556650000|2022-04-21 15:57:30|164.59|162.19|164.65|162.25|164.65|162.25|164.59|162.19|0
1650556660000|2022-04-21 15:57:40|164.59|162.19|164.52|162.12|164.59|162.19|164.52|162.12|0
1650556670000|2022-04-21 15:57:50|164.59|162.19|164.52|162.12|164.59|162.19|164.52|162.12|0
1650556680000|2022-04-21 15:58:00|164.39|161.99|164.72|162.32|164.72|162.32|164.39|161.99|0
1650556690000|2022-04-21 15:58:10|164.59|162.19|164.52|162.12|164.72|162.32|164.52|162.12|0
1650556700000|2022-04-21 15:58:20|164.46|162.06|164.59|162.19|164.65|162.25|164.46|162.06|0
1650556710000|2022-04-21 15:58:30|164.65|162.25|164.78|162.38|164.85|162.45|164.65|162.25|0
1650556720000|2022-04-21 15:58:40|164.72|162.32|164.72|162.32|164.72|162.32|164.72|162.32|0
1650556730000|2022-04-21 15:58:50|164.78|162.38|164.72|162.32|164.78|162.38|164.65|162.25|0
1650556740000|2022-04-21 15:59:00|164.78|162.38|164.82|162.42|164.82|162.42|164.78|162.38|0
1650556750000|2022-04-21 15:59:10|164.78|162.38|165.04|162.64|165.04|162.64|164.78|162.38|0
1650556760000|2022-04-21 15:59:20|164.91|162.51|164.91|162.51|164.98|162.58|164.91|162.51|0
1650556770000|2022-04-21 15:59:30|164.85|162.45|164.65|162.25|164.85|162.45|164.59|162.19|0
1650556780000|2022-04-21 15:59:40|164.52|162.12|164.88|162.48|164.88|162.48|164.52|162.12|0
1650556790000|2022-04-21 15:59:50|164.91|162.51|164.98|162.58|165.04|162.64|164.91|162.51|0
1650556800000|2022-04-21 16:00:00|164.91|162.51|164.91|162.51|165.04|162.64|164.91|162.51|0
1650556810000|2022-04-21 16:00:10|165.04|162.64|164.88|162.48|165.04|162.64|164.88|162.48|0
1650556820000|2022-04-21 16:00:20|164.85|162.45|164.65|162.25|164.85|162.45|164.65|162.25|0
1650556830000|2022-04-21 16:00:30|164.59|162.19|164.72|162.32|164.72|162.32|164.59|162.19|0
1650556840000|2022-04-21 16:00:40|164.91|162.51|164.78|162.38|164.91|162.51|164.78|162.38|0
1650556850000|2022-04-21 16:00:50|164.85|162.45|165.04|162.64|165.04|162.64|164.85|162.45|0
1650556860000|2022-04-21 16:01:00|165.11|162.71|164.98|162.58|165.11|162.71|164.98|162.58|0
1650556870000|2022-04-21 16:01:10|164.91|162.51|164.91|162.51|165.04|162.64|164.91|162.51|0
1650556880000|2022-04-21 16:01:20|164.85|162.45|164.82|162.42|164.91|162.51|164.82|162.42|0
1650556890000|2022-04-21 16:01:30|164.85|162.45|164.59|162.19|164.85|162.45|164.59|162.19|0
1650556900000|2022-04-21 16:01:40|164.52|162.12|164.59|162.19|164.59|162.19|164.52|162.12|0
1650556910000|2022-04-21 16:01:50|164.52|162.12|164.46|162.06|164.52|162.12|164.39|161.99|0
1650556920000|2022-04-21 16:02:00|164.52|162.12|164.46|162.06|164.52|162.12|164.46|162.06|0
1650556930000|2022-04-21 16:02:10|164.39|161.99|164.33|161.93|164.39|161.99|164.26|161.86|0
1650556940000|2022-04-21 16:02:20|164.2|161.8|163.38|160.98|164.2|161.8|163.25|160.85|0
1650556950000|2022-04-21 16:02:30|164.61|162.21|164.81|162.41|164.81|162.41|164.55|162.15|0
1650556960000|2022-04-21 16:02:40|165|162.6|164.74|162.34|165|162.6|164.74|162.34|0
1650556970000|2022-04-21 16:02:50|164.81|162.41|164.87|162.47|164.87|162.47|164.68|162.28|0
1650556980000|2022-04-21 16:03:00|165.07|162.67|165.07|162.67|165.07|162.67|165|162.6|0
1650556990000|2022-04-21 16:03:10|165|162.6|165.13|162.73|165.13|162.73|165|162.6|0
1650557000000|2022-04-21 16:03:20|165.07|162.67|165.13|162.73|165.2|162.8|165.07|162.67|0
1650557010000|2022-04-21 16:03:30|165.07|162.67|165.33|162.93|165.33|162.93|165.07|162.67|0
1650557020000|2022-04-21 16:03:40|165.39|162.99|165.92|163.52|165.98|163.58|165.39|162.99|0
1650557030000|2022-04-21 16:03:50|165.89|163.49|166.05|163.65|166.05|163.65|165.89|163.49|0
1650557040000|2022-04-21 16:04:00|166.18|163.78|166.44|164.04|166.44|164.04|166.18|163.78|0
1650557050000|2022-04-21 16:04:10|166.57|164.17|166.54|164.14|166.57|164.17|166.44|164.04|0
1650557060000|2022-04-21 16:04:20|166.51|164.11|166.57|164.17|166.57|164.17|166.51|164.11|0
1650557070000|2022-04-21 16:04:30|166.44|164.04|166.31|163.91|166.44|164.04|166.31|163.91|0
1650557080000|2022-04-21 16:04:40|166.57|164.17|166.44|164.04|166.6|164.2|166.44|164.04|0
1650557090000|2022-04-21 16:04:50|166.37|163.97|166.44|164.04|166.44|164.04|166.37|163.97|0
1650557100000|2022-04-21 16:05:00|166.64|164.24|166.44|164.04|166.64|164.24|166.44|164.04|0
1650557110000|2022-04-21 16:05:10|166.37|163.97|166.18|163.78|166.37|163.97|166.18|163.78|0
1650557120000|2022-04-21 16:05:20|166.24|163.84|165.92|163.52|166.24|163.84|165.92|163.52|0
1650557130000|2022-04-21 16:05:30|165.98|163.58|165.92|163.52|165.98|163.58|165.92|163.52|0
1650557140000|2022-04-21 16:05:40|165.85|163.45|165.92|163.52|165.92|163.52|165.85|163.45|0
1650557150000|2022-04-21 16:05:50|166.05|163.65|165.98|163.58|166.05|163.65|165.92|163.52|0
1650557160000|2022-04-21 16:06:00|165.92|163.52|166.05|163.65|166.05|163.65|165.85|163.45|0
1650557170000|2022-04-21 16:06:10|165.92|163.52|165.85|163.45|165.98|163.58|165.85|163.45|0
1650557180000|2022-04-21 16:06:20|165.88|163.48|165.92|163.52|165.92|163.52|165.88|163.48|0
1650557190000|2022-04-21 16:06:30|165.85|163.45|165.39|162.99|165.85|163.45|165.33|162.93|0
1650557200000|2022-04-21 16:06:40|165.46|163.06|165.43|163.03|165.46|163.06|165.43|163.03|0
1650557210000|2022-04-21 16:06:50|165.46|163.06|165.72|163.32|165.72|163.32|165.46|163.06|0
1650557220000|2022-04-21 16:07:00|165.92|163.52|166.11|163.71|166.11|163.71|165.92|163.52|0
1650557230000|2022-04-21 16:07:10|166.31|163.91|166.31|163.91|166.44|164.04|166.31|163.91|0
1650557240000|2022-04-21 16:07:20|166.37|163.97|166.57|164.17|166.57|164.17|166.37|163.97|0
1650557250000|2022-04-21 16:07:30|166.5|164.1|166.28|163.88|166.5|164.1|166.28|163.88|0
1650557260000|2022-04-21 16:07:40|166.18|163.78|166.44|164.04|166.44|164.04|166.18|163.78|0
1650557270000|2022-04-21 16:07:50|166.5|164.1|166.44|164.04|166.54|164.14|166.44|164.04|0
1650557280000|2022-04-21 16:08:00|166.5|164.1|166.5|164.1|166.5|164.1|166.5|164.1|0
1650557290000|2022-04-21 16:08:10|166.44|164.04|166.5|164.1|166.5|164.1|166.37|163.97|0
1650557300000|2022-04-21 16:08:20|166.44|164.04|166.31|163.91|166.44|164.04|166.31|163.91|0
1650557310000|2022-04-21 16:08:30|166.37|163.97|166.44|164.04|166.44|164.04|166.24|163.84|0
1650557320000|2022-04-21 16:08:40|166.41|164.01|166.18|163.78|166.41|164.01|166.18|163.78|0
1650557330000|2022-04-21 16:08:50|166.05|163.65|166.05|163.65|166.08|163.68|166.05|163.65|0
1650557340000|2022-04-21 16:09:00|166.11|163.71|166.57|164.17|166.57|164.17|166.11|163.71|0
1650557350000|2022-04-21 16:09:10|166.7|164.3|166.63|164.23|166.7|164.3|166.63|164.23|0
1650557360000|2022-04-21 16:09:20|166.7|164.3|166.7|164.3|166.7|164.3|166.63|164.23|0
1650557370000|2022-04-21 16:09:30|166.83|164.43|166.87|164.47|166.87|164.47|166.77|164.37|0
1650557380000|2022-04-21 16:09:40|166.9|164.5|166.9|164.5|166.96|164.56|166.9|164.5|0
1650557390000|2022-04-21 16:09:50|166.83|164.43|166.7|164.3|166.83|164.43|166.7|164.3|0
1650557400000|2022-04-21 16:10:00|166.77|164.37|166.9|164.5|166.9|164.5|166.77|164.37|0
1650557420000|2022-04-21 16:10:20|166.77|164.37|166.86|164.46|166.86|164.46|166.7|164.3|0
1650557430000|2022-04-21 16:10:30|166.9|164.5|167.16|164.76|167.16|164.76|166.9|164.5|0
1650557440000|2022-04-21 16:10:40|167.36|164.96|167.36|164.96|167.49|165.09|167.36|164.96|0
1650557450000|2022-04-21 16:10:50|167.22|164.82|167.03|164.63|167.22|164.82|167.03|164.63|0
1650557460000|2022-04-21 16:11:00|166.96|164.56|166.76|164.36|166.96|164.56|166.7|164.3|0
1650557470000|2022-04-21 16:11:10|166.7|164.3|166.7|164.3|166.76|164.36|166.7|164.3|0
1650557480000|2022-04-21 16:11:20|166.57|164.17|166.24|163.84|166.57|164.17|166.11|163.71|0
1650557490000|2022-04-21 16:11:30|166.17|163.77|166.31|163.91|166.37|163.97|166.17|163.77|0
1650557500000|2022-04-21 16:11:40|166.37|163.97|166.04|163.64|166.37|163.97|166.04|163.64|0
1650557510000|2022-04-21 16:11:50|166.11|163.71|166.11|163.71|166.17|163.77|166.11|163.71|0
1650557520000|2022-04-21 16:12:00|166.17|163.77|166.24|163.84|166.24|163.84|166.04|163.64|0
1650557530000|2022-04-21 16:12:10|166.11|163.71|166.31|163.91|166.31|163.91|166.11|163.71|0
1650557540000|2022-04-21 16:12:20|166.11|163.71|166.44|164.04|166.44|164.04|166.11|163.71|0
1650557550000|2022-04-21 16:12:30|166.57|164.17|166.57|164.17|166.57|164.17|166.44|164.04|0
1650557560000|2022-04-21 16:12:40|166.54|164.14|166.54|164.14|166.57|164.17|166.5|164.1|0
1650557570000|2022-04-21 16:12:50|166.57|164.17|166.57|164.17|166.57|164.17|166.44|164.04|0
1650557580000|2022-04-21 16:13:00|166.63|164.23|166.9|164.5|166.9|164.5|166.63|164.23|0
1650557590000|2022-04-21 16:13:10|166.83|164.43|166.96|164.56|166.96|164.56|166.83|164.43|0
1650557600000|2022-04-21 16:13:20|167.03|164.63|167.03|164.63|167.03|164.63|167.03|164.63|0
1650557610000|2022-04-21 16:13:30|166.96|164.56|167.22|164.82|167.22|164.82|166.96|164.56|0
1650557620000|2022-04-21 16:13:40|167.16|164.76|167.62|165.22|167.62|165.22|167.16|164.76|0
1650557630000|2022-04-21 16:13:50|167.55|165.15|167.29|164.89|167.55|165.15|167.29|164.89|0
1650557640000|2022-04-21 16:14:00|167.22|164.82|167.35|164.95|167.35|164.95|167.16|164.76|0
1650557650000|2022-04-21 16:14:10|167.29|164.89|167.09|164.69|167.29|164.89|167.09|164.69|0
1650557660000|2022-04-21 16:14:20|167.03|164.63|166.89|164.49|167.09|164.69|166.89|164.49|0
1650557670000|2022-04-21 16:14:30|166.7|164.3|166.76|164.36|166.76|164.36|166.7|164.3|0
1650557680000|2022-04-21 16:14:40|166.7|164.3|166.89|164.49|166.89|164.49|166.7|164.3|0
1650557690000|2022-04-21 16:14:50|166.83|164.43|166.83|164.43|166.89|164.49|166.76|164.36|0
1650557700000|2022-04-21 16:15:00|167.03|164.63|166.8|164.4|167.03|164.63|166.8|164.4|0
1650557710000|2022-04-21 16:15:10|166.89|164.49|166.83|164.43|166.89|164.49|166.7|164.3|0
1650557720000|2022-04-21 16:15:20|166.7|164.3|166.63|164.23|166.7|164.3|166.63|164.23|0
1650557730000|2022-04-21 16:15:30|166.57|164.17|166.57|164.17|166.57|164.17|166.57|164.17|0
1650557740000|2022-04-21 16:15:40|166.6|164.2|166.57|164.17|166.6|164.2|166.5|164.1|0
1650557750000|2022-04-21 16:15:50|166.63|164.23|166.76|164.36|166.76|164.36|166.63|164.23|0
1650557760000|2022-04-21 16:16:00|166.7|164.3|166.89|164.49|166.96|164.56|166.7|164.3|0
1650557770000|2022-04-21 16:16:10|166.99|164.59|167.03|164.63|167.03|164.63|166.96|164.56|0
1650557780000|2022-04-21 16:16:20|166.89|164.49|167.03|164.63|167.09|164.69|166.89|164.49|0
1650557790000|2022-04-21 16:16:30|167.09|164.69|167.22|164.82|167.22|164.82|167.09|164.69|0
1650557800000|2022-04-21 16:16:40|167.16|164.76|167.09|164.69|167.16|164.76|167.09|164.69|0
1650557810000|2022-04-21 16:16:50|167.16|164.76|167.06|164.66|167.16|164.76|167.02|164.62|0
1650557820000|2022-04-21 16:17:00|167.02|164.62|166.83|164.43|167.02|164.62|166.83|164.43|0
1650557830000|2022-04-21 16:17:10|166.76|164.36|166.76|164.36|166.76|164.36|166.63|164.23|0
1650557840000|2022-04-21 16:17:20|166.89|164.49|166.83|164.43|166.96|164.56|166.83|164.43|0
1650557850000|2022-04-21 16:17:30|166.7|164.3|166.57|164.17|166.7|164.3|166.57|164.17|0
1650557860000|2022-04-21 16:17:40|166.63|164.23|167.02|164.62|167.02|164.62|166.63|164.23|0
1650557870000|2022-04-21 16:17:50|167.09|164.69|166.96|164.56|167.09|164.69|166.96|164.56|0
1650557880000|2022-04-21 16:18:00|167.02|164.62|167.19|164.79|167.19|164.79|167.02|164.62|0
1650557890000|2022-04-21 16:18:10|167.22|164.82|167.22|164.82|167.29|164.89|167.16|164.76|0
1650557900000|2022-04-21 16:18:20|167.09|164.69|167.16|164.76|167.16|164.76|167.09|164.69|0
1650557910000|2022-04-21 16:18:30|167.02|164.62|166.83|164.43|167.02|164.62|166.83|164.43|0
1650557920000|2022-04-21 16:18:40|166.63|164.23|166.7|164.3|166.7|164.3|166.63|164.23|0
1650557930000|2022-04-21 16:18:50|166.63|164.23|166.56|164.16|166.63|164.23|166.56|164.16|0
1650557940000|2022-04-21 16:19:00|166.63|164.23|166.17|163.77|166.63|164.23|166.04|163.64|0
1650557950000|2022-04-21 16:19:10|166.04|163.64|166.11|163.71|166.17|163.77|166.04|163.64|0
1650557960000|2022-04-21 16:19:20|166.04|163.64|166.24|163.84|166.24|163.84|166.04|163.64|0
1650557970000|2022-04-21 16:19:30|166.37|163.97|166.43|164.03|166.43|164.03|166.37|163.97|0
1650557980000|2022-04-21 16:19:40|166.37|163.97|166.43|164.03|166.5|164.1|166.37|163.97|0
1650557990000|2022-04-21 16:19:50|166.17|163.77|166.17|163.77|166.17|163.77|166.17|163.77|0
1650558000000|2022-04-21 16:20:00|166.34|163.94|166.5|164.1|166.5|164.1|166.34|163.94|0
1650558010000|2022-04-21 16:20:10|166.37|163.97|166.24|163.84|166.37|163.97|166.17|163.77|0
1650558020000|2022-04-21 16:20:20|166.11|163.71|166.04|163.64|166.11|163.71|166.04|163.64|0
1650558030000|2022-04-21 16:20:30|165.97|163.57|166.04|163.64|166.04|163.64|165.91|163.51|0
1650558040000|2022-04-21 16:20:40|166.24|163.84|166.37|163.97|166.37|163.97|166.24|163.84|0
1650558050000|2022-04-21 16:20:50|166.43|164.03|166.43|164.03|166.5|164.1|166.37|163.97|0
1650558060000|2022-04-21 16:21:00|166.5|164.1|166.56|164.16|166.63|164.23|166.5|164.1|0
1650558070000|2022-04-21 16:21:10|166.43|164.03|166.3|163.9|166.5|164.1|166.27|163.87|0
1650558080000|2022-04-21 16:21:20|166.43|164.03|166.5|164.1|166.5|164.1|166.37|163.97|0
1650558090000|2022-04-21 16:21:30|166.56|164.16|166.63|164.23|166.63|164.23|166.5|164.1|0
1650558100000|2022-04-21 16:21:40|166.69|164.29|167.02|164.62|167.02|164.62|166.69|164.29|0
1650558110000|2022-04-21 16:21:50|167.09|164.69|167.15|164.75|167.22|164.82|167.09|164.69|0
1650558120000|2022-04-21 16:22:00|167.29|164.89|167.29|164.89|167.29|164.89|167.22|164.82|0
1650558130000|2022-04-21 16:22:10|167.22|164.82|167.09|164.69|167.22|164.82|167.02|164.62|0
1650558140000|2022-04-21 16:22:20|167.15|164.75|167.29|164.89|167.29|164.89|167.15|164.75|0
1650558150000|2022-04-21 16:22:30|167.22|164.82|167.22|164.82|167.29|164.89|167.22|164.82|0
1650558160000|2022-04-21 16:22:40|167.15|164.75|167.09|164.69|167.15|164.75|167.09|164.69|0
1650558170000|2022-04-21 16:22:50|167.02|164.62|167.29|164.89|167.29|164.89|167.02|164.62|0
1650558180000|2022-04-21 16:23:00|167.42|165.02|167.88|165.48|167.88|165.48|167.42|165.02|0
1650558190000|2022-04-21 16:23:10|167.75|165.35|167.29|164.89|167.75|165.35|167.29|164.89|0
1650558200000|2022-04-21 16:23:20|167.42|165.02|167.22|164.82|167.48|165.08|167.22|164.82|0
1650558210000|2022-04-21 16:23:30|167.48|165.08|167.61|165.21|167.61|165.21|167.48|165.08|0
1650558220000|2022-04-21 16:23:40|167.48|165.08|167.42|165.02|167.55|165.15|167.42|165.02|0
1650558230000|2022-04-21 16:23:50|167.35|164.95|167.61|165.21|167.61|165.21|167.35|164.95|0
1650558240000|2022-04-21 16:24:00|167.68|165.28|167.55|165.15|167.68|165.28|167.55|165.15|0
1650558250000|2022-04-21 16:24:10|167.61|165.21|167.35|164.95|167.61|165.21|167.35|164.95|0
1650558260000|2022-04-21 16:24:20|167.28|164.88|167.68|165.28|167.68|165.28|167.28|164.88|0
1650558270000|2022-04-21 16:24:30|167.75|165.35|167.94|165.54|167.94|165.54|167.75|165.35|0
1650558280000|2022-04-21 16:24:40|168.01|165.61|167.75|165.35|168.01|165.61|167.75|165.35|0
1650558290000|2022-04-21 16:24:50|167.88|165.48|167.94|165.54|167.94|165.54|167.88|165.48|0
1650558300000|2022-04-21 16:25:00|168.01|165.61|167.98|165.58|168.01|165.61|167.94|165.54|0
1650558310000|2022-04-21 16:25:10|167.94|165.54|168.01|165.61|168.01|165.61|167.94|165.54|0
1650558320000|2022-04-21 16:25:20|167.81|165.41|167.94|165.54|167.94|165.54|167.75|165.35|0
1650558330000|2022-04-21 16:25:30|168.14|165.74|167.94|165.54|168.14|165.74|167.94|165.54|0
1650558340000|2022-04-21 16:25:40|168.01|165.61|168.27|165.87|168.27|165.87|168.01|165.61|0
1650558350000|2022-04-21 16:25:50|167.94|165.54|167.88|165.48|167.94|165.54|167.81|165.41|0
1650558360000|2022-04-21 16:26:00|167.81|165.41|167.88|165.48|167.88|165.48|167.68|165.28|0
1650558370000|2022-04-21 16:26:10|167.74|165.34|167.74|165.34|167.81|165.41|167.74|165.34|0
1650558380000|2022-04-21 16:26:20|167.55|165.15|167.42|165.02|167.55|165.15|167.42|165.02|0
1650558390000|2022-04-21 16:26:30|167.48|165.08|167.55|165.15|167.55|165.15|167.48|165.08|0
1650558400000|2022-04-21 16:26:40|167.45|165.05|167.28|164.88|167.45|165.05|167.28|164.88|0
1650558410000|2022-04-21 16:26:50|167.15|164.75|167.15|164.75|167.15|164.75|166.99|164.59|0
1650558420000|2022-04-21 16:27:00|167.32|164.92|167.22|164.82|167.35|164.95|167.15|164.75|0
1650558430000|2022-04-21 16:27:10|167.28|164.88|167.12|164.72|167.28|164.88|167.12|164.72|0
1650558440000|2022-04-21 16:27:20|167.22|164.82|167.05|164.65|167.22|164.82|167.05|164.65|0
1650558450000|2022-04-21 16:27:30|167.02|164.62|167.15|164.75|167.15|164.75|166.95|164.55|0
1650558460000|2022-04-21 16:27:40|166.95|164.55|167.02|164.62|167.02|164.62|166.95|164.55|0
1650558470000|2022-04-21 16:27:50|167.09|164.69|166.95|164.55|167.12|164.72|166.95|164.55|0
1650558480000|2022-04-21 16:28:00|167.02|164.62|166.89|164.49|167.02|164.62|166.82|164.42|0
1650558490000|2022-04-21 16:28:10|166.82|164.42|167.09|164.69|167.09|164.69|166.82|164.42|0
1650558500000|2022-04-21 16:28:20|167.15|164.75|167.09|164.69|167.15|164.75|167.09|164.69|0
1650558510000|2022-04-21 16:28:30|166.95|164.55|167.15|164.75|167.15|164.75|166.95|164.55|0
1650558520000|2022-04-21 16:28:40|167.28|164.88|167.22|164.82|167.28|164.88|167.22|164.82|0
1650558530000|2022-04-21 16:28:50|167.41|165.01|167.41|165.01|167.55|165.15|167.41|165.01|0
1650558540000|2022-04-21 16:29:00|167.55|165.15|167.68|165.28|167.68|165.28|167.55|165.15|0
1650558550000|2022-04-21 16:29:10|167.61|165.21|167.58|165.18|167.65|165.25|167.55|165.15|0
1650558560000|2022-04-21 16:29:20|167.48|165.08|167.58|165.18|167.68|165.28|167.48|165.08|0
1650558570000|2022-04-21 16:29:30|167.41|165.01|167.41|165.01|167.41|165.01|167.41|165.01|0
1650558580000|2022-04-21 16:29:40|167.55|165.15|167.81|165.41|167.81|165.41|167.48|165.08|0
1650558590000|2022-04-21 16:29:50|167.88|165.48|167.94|165.54|167.98|165.58|167.88|165.48|0
1650558600000|2022-04-21 16:30:00|168.01|165.61|167.81|165.41|168.01|165.61|167.68|165.28|0
1650558610000|2022-04-21 16:30:10|167.88|165.48|167.94|165.54|167.94|165.54|167.81|165.41|0
1650558620000|2022-04-21 16:30:20|167.87|165.47|167.68|165.28|167.87|165.47|167.68|165.28|0
1650558630000|2022-04-21 16:30:30|167.61|165.21|167.61|165.21|167.74|165.34|167.55|165.15|0
1650558640000|2022-04-21 16:30:40|167.55|165.15|167.55|165.15|167.55|165.15|167.55|165.15|0
1650558650000|2022-04-21 16:30:50|167.48|165.08|167.81|165.41|167.81|165.41|167.48|165.08|0
1650558660000|2022-04-21 16:31:00|167.87|165.47|168.01|165.61|168.01|165.61|167.87|165.47|0
1650558670000|2022-04-21 16:31:10|168.07|165.67|168.2|165.8|168.2|165.8|168.07|165.67|0
1650558680000|2022-04-21 16:31:20|168.27|165.87|168.07|165.67|168.27|165.87|168.07|165.67|0
1650558690000|2022-04-21 16:31:30|168.2|165.8|168.14|165.74|168.27|165.87|168.14|165.74|0
1650558700000|2022-04-21 16:31:40|168.01|165.61|168.14|165.74|168.14|165.74|168.01|165.61|0
1650558710000|2022-04-21 16:31:50|168.07|165.67|168.11|165.71|168.11|165.71|168.01|165.61|0
1650558720000|2022-04-21 16:32:00|168.2|165.8|168.14|165.74|168.27|165.87|168.07|165.67|0
1650558730000|2022-04-21 16:32:10|168.01|165.61|167.94|165.54|168.01|165.61|167.94|165.54|0
1650558740000|2022-04-21 16:32:20|167.81|165.41|167.81|165.41|167.94|165.54|167.81|165.41|0
1650558750000|2022-04-21 16:32:30|167.61|165.21|167.48|165.08|167.61|165.21|167.48|165.08|0
1650558760000|2022-04-21 16:32:40|167.41|165.01|167.28|164.88|167.41|165.01|167.28|164.88|0
1650558770000|2022-04-21 16:32:50|167.41|165.01|168.17|165.77|168.17|165.77|165.81|163.41|0
1650558780000|2022-04-21 16:33:00|168.24|165.84|168.37|165.97|168.37|165.97|168.24|165.84|0
1650558790000|2022-04-21 16:33:10|168.24|165.84|168.17|165.77|168.24|165.84|168.17|165.77|0
1650558800000|2022-04-21 16:33:20|168.11|165.71|168.04|165.64|168.11|165.71|168.04|165.64|0
1650558810000|2022-04-21 16:33:30|167.97|165.57|167.97|165.57|167.97|165.57|167.84|165.44|0
1650558820000|2022-04-21 16:33:40|167.84|165.44|167.84|165.44|167.91|165.51|167.84|165.44|0
1650558830000|2022-04-21 16:33:50|167.91|165.51|167.84|165.44|167.91|165.51|167.84|165.44|0
1650558840000|2022-04-21 16:34:00|167.65|165.25|167.51|165.11|167.71|165.31|167.51|165.11|0
1650558850000|2022-04-21 16:34:10|167.65|165.25|167.38|164.98|167.65|165.25|167.38|164.98|0
1650558860000|2022-04-21 16:34:20|167.32|164.92|167.25|164.85|167.32|164.92|167.25|164.85|0
1650558870000|2022-04-21 16:34:30|167.19|164.79|167.32|164.92|167.32|164.92|167.19|164.79|0
1650558880000|2022-04-21 16:34:40|167.38|164.98|167.51|165.11|167.51|165.11|167.38|164.98|0
1650558890000|2022-04-21 16:34:50|167.58|165.18|167.61|165.21|167.65|165.25|167.58|165.18|0
1650558900000|2022-04-21 16:35:00|167.81|165.41|167.51|165.11|167.81|165.41|167.51|165.11|0
1650558910000|2022-04-21 16:35:10|167.38|164.98|167.19|164.79|167.38|164.98|167.19|164.79|0
1650558920000|2022-04-21 16:35:20|167.05|164.65|167.05|164.65|167.25|164.85|167.05|164.65|0
1650558930000|2022-04-21 16:35:30|167.09|164.69|167.12|164.72|167.12|164.72|167.05|164.65|0
1650558940000|2022-04-21 16:35:40|167.05|164.65|167.25|164.85|167.25|164.85|167.05|164.65|0
1650558950000|2022-04-21 16:35:50|167.19|164.79|166.92|164.52|167.19|164.79|166.86|164.46|0
1650558960000|2022-04-21 16:36:00|166.99|164.59|167.05|164.65|167.19|164.79|166.99|164.59|0
1650558970000|2022-04-21 16:36:10|166.92|164.52|167.18|164.78|167.18|164.78|166.92|164.52|0
1650558980000|2022-04-21 16:36:20|167.25|164.85|167.25|164.85|167.32|164.92|167.25|164.85|0
1650558990000|2022-04-21 16:36:30|167.32|164.92|167.25|164.85|167.32|164.92|167.18|164.78|0
1650559000000|2022-04-21 16:36:40|167.18|164.78|167.05|164.65|167.18|164.78|167.05|164.65|0
1650559010000|2022-04-21 16:36:50|167.12|164.72|167.18|164.78|167.18|164.78|166.99|164.59|0
1650559020000|2022-04-21 16:37:00|167.25|164.85|167.42|165.02|167.42|165.02|167.25|164.85|0
1650559030000|2022-04-21 16:37:10|167.51|165.11|167.74|165.34|167.74|165.34|167.51|165.11|0
1650559040000|2022-04-21 16:37:20|167.71|165.31|167.78|165.38|167.78|165.38|167.71|165.31|0
1650559050000|2022-04-21 16:37:30|167.84|165.44|167.84|165.44|167.91|165.51|167.84|165.44|0
1650559060000|2022-04-21 16:37:40|167.91|165.51|167.91|165.51|167.91|165.51|167.84|165.44|0
1650559070000|2022-04-21 16:37:50|167.97|165.57|167.84|165.44|167.97|165.57|167.84|165.44|0
1650559080000|2022-04-21 16:38:00|167.91|165.51|168.04|165.64|168.04|165.64|167.91|165.51|0
1650559090000|2022-04-21 16:38:10|168.1|165.7|168.01|165.61|168.1|165.7|167.97|165.57|0
1650559100000|2022-04-21 16:38:20|168.1|165.7|168.24|165.84|168.3|165.9|168.1|165.7|0
1650559110000|2022-04-21 16:38:30|168.37|165.97|168.3|165.9|168.43|166.03|168.3|165.9|0
1650559120000|2022-04-21 16:38:40|168.43|166.03|168.5|166.1|168.5|166.1|168.3|165.9|0
1650559130000|2022-04-21 16:38:50|168.57|166.17|168.63|166.23|168.76|166.36|168.57|166.17|0
1650559140000|2022-04-21 16:39:00|168.5|166.1|168.5|166.1|168.5|166.1|168.43|166.03|0
1650559150000|2022-04-21 16:39:10|168.43|166.03|168.3|165.9|168.43|166.03|168.3|165.9|0
1650559160000|2022-04-21 16:39:20|168.1|165.7|168.1|165.7|168.17|165.77|168.1|165.7|0
1650559170000|2022-04-21 16:39:30|168.04|165.64|167.91|165.51|168.04|165.64|167.91|165.51|0
1650559180000|2022-04-21 16:39:40|168.04|165.64|168.1|165.7|168.1|165.7|168.04|165.64|0
1650559190000|2022-04-21 16:39:50|168.17|165.77|168.43|166.03|168.43|166.03|168.17|165.77|0
1650559200000|2022-04-21 16:40:00|168.3|165.9|168.17|165.77|168.3|165.9|168.17|165.77|0
1650559210000|2022-04-21 16:40:10|168.04|165.64|168.1|165.7|168.1|165.7|167.97|165.57|0
1650559220000|2022-04-21 16:40:20|168.04|165.64|167.84|165.44|168.04|165.64|167.84|165.44|0
1650559230000|2022-04-21 16:40:30|167.77|165.37|167.64|165.24|167.77|165.37|167.64|165.24|0
1650559240000|2022-04-21 16:40:40|167.58|165.18|167.58|165.18|167.64|165.24|167.51|165.11|0
1650559250000|2022-04-21 16:40:50|167.41|165.01|167.51|165.11|167.51|165.11|167.41|165.01|0
1650559260000|2022-04-21 16:41:00|167.58|165.18|167.45|165.05|167.58|165.18|167.45|165.05|0
1650559270000|2022-04-21 16:41:10|167.64|165.24|167.77|165.37|167.77|165.37|167.64|165.24|0
1650559280000|2022-04-21 16:41:20|167.84|165.44|167.77|165.37|167.84|165.44|167.77|165.37|0
1650559290000|2022-04-21 16:41:30|167.71|165.31|167.77|165.37|167.84|165.44|167.71|165.31|0
1650559300000|2022-04-21 16:41:40|167.71|165.31|167.77|165.37|167.84|165.44|167.71|165.31|0
1650559310000|2022-04-21 16:41:50|167.71|165.31|167.58|165.18|167.77|165.37|167.58|165.18|0
1650559320000|2022-04-21 16:42:00|167.71|165.31|167.71|165.31|167.77|165.37|167.64|165.24|0
1650559330000|2022-04-21 16:42:10|167.51|165.11|167.51|165.11|167.51|165.11|167.44|165.04|0
1650559340000|2022-04-21 16:42:20|167.64|165.24|167.97|165.57|167.97|165.57|167.64|165.24|0
1650559350000|2022-04-21 16:42:30|167.9|165.5|168.04|165.64|168.04|165.64|167.9|165.5|0
1650559360000|2022-04-21 16:42:40|167.97|165.57|168.1|165.7|168.1|165.7|167.97|165.57|0
1650559370000|2022-04-21 16:42:50|168.17|165.77|168.5|166.1|168.5|166.1|168.17|165.77|0
1650559380000|2022-04-21 16:43:00|168.56|166.16|168.56|166.16|168.56|166.16|168.5|166.1|0
1650559390000|2022-04-21 16:43:10|168.63|166.23|168.66|166.26|168.66|166.26|168.63|166.23|0
1650559400000|2022-04-21 16:43:20|168.63|166.23|168.43|166.03|168.7|166.3|168.43|166.03|0
1650559410000|2022-04-21 16:43:30|168.3|165.9|168.56|166.16|168.56|166.16|168.3|165.9|0
1650559420000|2022-04-21 16:43:40|168.43|166.03|168.37|165.97|168.43|166.03|168.37|165.97|0
1650559430000|2022-04-21 16:43:50|168.43|166.03|168.3|165.9|168.43|166.03|168.3|165.9|0
1650559440000|2022-04-21 16:44:00|168.56|166.16|168.5|166.1|168.63|166.23|168.5|166.1|0
1650559450000|2022-04-21 16:44:10|168.53|166.13|168.3|165.9|168.56|166.16|168.3|165.9|0
1650559460000|2022-04-21 16:44:20|168.37|165.97|168.37|165.97|168.43|166.03|168.3|165.9|0
1650559470000|2022-04-21 16:44:30|168.43|166.03|168.37|165.97|168.43|166.03|168.37|165.97|0
1650559480000|2022-04-21 16:44:40|168.33|165.93|168.17|165.77|168.33|165.93|168.17|165.77|0
1650559490000|2022-04-21 16:44:50|168.1|165.7|168.07|165.67|168.1|165.7|168.07|165.67|0
1650559500000|2022-04-21 16:45:00|168.1|165.7|168.04|165.64|168.2|165.8|168.04|165.64|0
1650559510000|2022-04-21 16:45:10|168.17|165.77|168.5|166.1|168.5|166.1|168.17|165.77|0
1650559520000|2022-04-21 16:45:20|168.43|166.03|168.1|165.7|168.43|166.03|168.1|165.7|0
1650559530000|2022-04-21 16:45:30|168.3|165.9|168.3|165.9|168.3|165.9|168.3|165.9|0
1650559540000|2022-04-21 16:45:40|168.33|165.93|168.43|166.03|168.43|166.03|168.33|165.93|0
1650559550000|2022-04-21 16:45:50|168.36|165.96|168.3|165.9|168.36|165.96|168.3|165.9|0
1650559560000|2022-04-21 16:46:00|168.5|166.1|168.56|166.16|168.63|166.23|168.5|166.1|0
1650559570000|2022-04-21 16:46:10|168.6|166.2|169.09|166.69|169.09|166.69|168.56|166.16|0
1650559580000|2022-04-21 16:46:20|169.75|167.35|169.36|166.96|169.75|167.35|169.29|166.89|0
1650559590000|2022-04-21 16:46:30|169.09|166.69|169.09|166.69|169.09|166.69|169.03|166.63|0
1650559600000|2022-04-21 16:46:40|168.89|166.49|168.56|166.16|168.89|166.49|168.56|166.16|0
1650559610000|2022-04-21 16:46:50|168.63|166.23|167.9|165.5|168.63|166.23|167.9|165.5|0
1650559620000|2022-04-21 16:47:00|167.64|165.24|167.71|165.31|167.71|165.31|167.64|165.24|0
1650559630000|2022-04-21 16:47:10|167.84|165.44|167.97|165.57|167.97|165.57|167.71|165.31|0
1650559640000|2022-04-21 16:47:20|167.9|165.5|167.71|165.31|167.9|165.5|167.71|165.31|0
1650559650000|2022-04-21 16:47:30|168|165.6|167.9|165.5|168|165.6|167.9|165.5|0
1650559660000|2022-04-21 16:47:40|167.97|165.57|168.17|165.77|168.17|165.77|167.97|165.57|0
1650559670000|2022-04-21 16:47:50|168.03|165.63|168.03|165.63|168.1|165.7|168.03|165.63|0
1650559680000|2022-04-21 16:48:00|168.1|165.7|168.3|165.9|168.3|165.9|168.1|165.7|0
1650559690000|2022-04-21 16:48:10|168.36|165.96|168.5|166.1|168.5|166.1|168.36|165.96|0
1650559700000|2022-04-21 16:48:20|168.56|166.16|168.63|166.23|168.63|166.23|168.56|166.16|0
1650559710000|2022-04-21 16:48:30|168.5|166.1|168.56|166.16|168.56|166.16|168.46|166.06|0
1650559720000|2022-04-21 16:48:40|168.63|166.23|168.56|166.16|168.69|166.29|168.56|166.16|0
1650559730000|2022-04-21 16:48:50|168.5|166.1|168.69|166.29|168.73|166.33|168.5|166.1|0
1650559740000|2022-04-21 16:49:00|168.76|166.36|168.93|166.53|168.93|166.53|168.69|166.29|0
1650559750000|2022-04-21 16:49:10|168.96|166.56|169.55|167.15|169.55|167.15|168.96|166.56|0
1650559760000|2022-04-21 16:49:20|169.69|167.29|169.52|167.12|169.69|167.29|169.52|167.12|0
1650559770000|2022-04-21 16:49:30|169.62|167.22|169.36|166.96|169.62|167.22|169.36|166.96|0
1650559780000|2022-04-21 16:49:40|169.52|167.12|169.42|167.02|169.62|167.22|169.42|167.02|0
1650559790000|2022-04-21 16:49:50|169.49|167.09|169.36|166.96|169.49|167.09|169.36|166.96|0
1650559800000|2022-04-21 16:50:00|169.46|167.06|169.89|167.49|169.89|167.49|169.46|167.06|0
1650559810000|2022-04-21 16:50:10|169.82|167.42|169.89|167.49|169.89|167.49|169.82|167.42|0
1650559820000|2022-04-21 16:50:20|169.85|167.45|169.82|167.42|169.85|167.45|169.75|167.35|0
1650559830000|2022-04-21 16:50:30|169.95|167.55|170.35|167.95|170.35|167.95|169.95|167.55|0
1650559840000|2022-04-21 16:50:40|170.29|167.89|170.22|167.82|170.35|167.95|170.22|167.82|0
1650559850000|2022-04-21 16:50:50|170.29|167.89|170.28|167.88|170.29|167.89|170.28|167.88|0
1650559860000|2022-04-21 16:51:00|170.35|167.95|170.92|168.52|170.92|168.52|170.35|167.95|0
1650559870000|2022-04-21 16:51:10|170.82|168.42|170.89|168.49|170.95|168.55|170.82|168.42|0
1650559880000|2022-04-21 16:51:20|170.82|168.42|170.75|168.35|170.82|168.42|170.75|168.35|0
1650559890000|2022-04-21 16:51:30|170.82|168.42|171.02|168.62|171.02|168.62|170.82|168.42|0
1650559900000|2022-04-21 16:51:40|171.05|168.65|171.09|168.69|171.09|168.69|171.05|168.65|0
1650559910000|2022-04-21 16:51:50|171.02|168.62|170.82|168.42|171.02|168.62|170.82|168.42|0
1650559920000|2022-04-21 16:52:00|170.75|168.35|170.82|168.42|170.82|168.42|170.75|168.35|0
1650559930000|2022-04-21 16:52:10|170.95|168.55|170.88|168.48|171.02|168.62|170.88|168.48|0
1650559940000|2022-04-21 16:52:20|171.02|168.62|170.82|168.42|171.02|168.62|170.82|168.42|0
1650559950000|2022-04-21 16:52:30|170.75|168.35|170.95|168.55|170.95|168.55|170.75|168.35|0
1650559960000|2022-04-21 16:52:40|170.88|168.48|171.09|168.69|171.09|168.69|170.88|168.48|0
1650559970000|2022-04-21 16:52:50|170.95|168.55|171.02|168.62|171.09|168.69|170.95|168.55|0
1650559980000|2022-04-21 16:53:00|171.15|168.75|171.19|168.79|171.19|168.79|171.15|168.75|0
1650559990000|2022-04-21 16:53:10|171.22|168.82|171.29|168.89|171.29|168.89|171.22|168.82|0
1650560000000|2022-04-21 16:53:20|171.35|168.95|171.49|169.09|171.49|169.09|171.35|168.95|0
1650560010000|2022-04-21 16:53:30|171.42|169.02|171.29|168.89|171.42|169.02|171.29|168.89|0
1650560020000|2022-04-21 16:53:40|171.22|168.82|171.08|168.68|171.22|168.82|171.08|168.68|0
1650560030000|2022-04-21 16:53:50|170.95|168.55|170.82|168.42|170.95|168.55|170.82|168.42|0
1650560040000|2022-04-21 16:54:00|170.88|168.48|171.02|168.62|171.02|168.62|170.88|168.48|0
1650560050000|2022-04-21 16:54:10|170.95|168.55|171.42|169.02|171.42|169.02|170.95|168.55|0
1650560060000|2022-04-21 16:54:20|171.35|168.95|171.35|168.95|171.35|168.95|171.35|168.95|0
1650560070000|2022-04-21 16:54:30|171.22|168.82|171.29|168.89|171.29|168.89|171.22|168.82|0
1650560080000|2022-04-21 16:54:40|171.22|168.82|171.42|169.02|171.42|169.02|171.22|168.82|0
1650560090000|2022-04-21 16:54:50|171.49|169.09|171.22|168.82|171.49|169.09|171.22|168.82|0
1650560100000|2022-04-21 16:55:00|171.28|168.88|171.42|169.02|171.42|169.02|171.28|168.88|0
1650560110000|2022-04-21 16:55:10|171.35|168.95|171.28|168.88|171.35|168.95|171.28|168.88|0
1650560120000|2022-04-21 16:55:20|171.35|168.95|171.15|168.75|171.35|168.95|171.15|168.75|0
1650560130000|2022-04-21 16:55:30|171.08|168.68|170.68|168.28|171.08|168.68|170.68|168.28|0
1650560140000|2022-04-21 16:55:40|170.55|168.15|170.55|168.15|170.55|168.15|170.48|168.08|0
1650560150000|2022-04-21 16:55:50|170.48|168.08|170.35|167.95|170.55|168.15|170.35|167.95|0
1650560160000|2022-04-21 16:56:00|170.28|167.88|170.28|167.88|170.35|167.95|170.22|167.82|0
1650560170000|2022-04-21 16:56:10|170.35|167.95|170.62|168.22|170.62|168.22|170.35|167.95|0
1650560180000|2022-04-21 16:56:20|170.58|168.18|170.48|168.08|170.62|168.22|170.48|168.08|0
1650560190000|2022-04-21 16:56:30|170.55|168.15|170.55|168.15|170.55|168.15|170.55|168.15|0
1650560200000|2022-04-21 16:56:40|170.62|168.22|170.68|168.28|170.75|168.35|170.62|168.22|0
1650560210000|2022-04-21 16:56:50|170.78|168.38|170.68|168.28|170.78|168.38|170.68|168.28|0
1650560220000|2022-04-21 16:57:00|170.75|168.35|170.82|168.42|170.88|168.48|170.75|168.35|0
1650560230000|2022-04-21 16:57:10|170.75|168.35|170.82|168.42|170.82|168.42|170.68|168.28|0
1650560240000|2022-04-21 16:57:20|170.75|168.35|170.75|168.35|170.82|168.42|170.75|168.35|0
1650560250000|2022-04-21 16:57:30|170.88|168.48|170.82|168.42|170.88|168.48|170.82|168.42|0
1650560260000|2022-04-21 16:57:40|170.85|168.45|170.88|168.48|170.88|168.48|170.82|168.42|0
1650560270000|2022-04-21 16:57:50|170.68|168.28|170.48|168.08|170.68|168.28|170.48|168.08|0
1650560280000|2022-04-21 16:58:00|170.55|168.15|170.68|168.28|170.68|168.28|170.55|168.15|0
1650560290000|2022-04-21 16:58:10|170.75|168.35|170.62|168.22|170.75|168.35|170.62|168.22|0
1650560300000|2022-04-21 16:58:20|170.68|168.28|170.72|168.32|170.75|168.35|170.68|168.28|0
1650560310000|2022-04-21 16:58:30|170.68|168.28|170.75|168.35|170.82|168.42|170.68|168.28|0
1650560320000|2022-04-21 16:58:40|170.82|168.42|171.02|168.62|171.02|168.62|170.82|168.42|0
1650560330000|2022-04-21 16:58:50|171.08|168.68|171.12|168.72|171.22|168.82|171.08|168.68|0
1650560340000|2022-04-21 16:59:00|171.02|168.62|171.28|168.88|171.28|168.88|171.02|168.62|0
1650560350000|2022-04-21 16:59:10|171.35|168.95|171.15|168.75|171.35|168.95|171.15|168.75|0
1650560360000|2022-04-21 16:59:20|171.22|168.82|171.15|168.75|171.22|168.82|171.15|168.75|0
1650560370000|2022-04-21 16:59:30|171.22|168.82|171.28|168.88|171.28|168.88|171.18|168.78|0
1650560380000|2022-04-21 16:59:40|171.35|168.95|171.28|168.88|171.35|168.95|171.28|168.88|0
1650560390000|2022-04-21 16:59:50|171.42|169.02|171.48|169.08|171.48|169.08|171.35|168.95|0
1650560400000|2022-04-21 17:00:00|171.68|169.28|171.42|169.02|171.68|169.28|171.42|169.02|0
1650560410000|2022-04-21 17:00:10|171.22|168.82|171.28|168.88|171.35|168.95|171.22|168.82|0
1650560420000|2022-04-21 17:00:20|171.35|168.95|171.55|169.15|171.55|169.15|171.35|168.95|0
1650560430000|2022-04-21 17:00:30|171.48|169.08|171.38|168.98|171.48|169.08|171.38|168.98|0
1650560440000|2022-04-21 17:00:40|171.35|168.95|171.48|169.08|171.48|169.08|171.25|168.85|0
1650560450000|2022-04-21 17:00:50|171.38|168.98|171.28|168.88|171.48|169.08|171.28|168.88|0
1650560460000|2022-04-21 17:01:00|171.12|168.72|171.15|168.75|171.22|168.82|171.12|168.72|0
1650560470000|2022-04-21 17:01:10|171.08|168.68|171.35|168.95|171.35|168.95|171.08|168.68|0
1650560480000|2022-04-21 17:01:20|171.55|169.15|171.68|169.28|171.68|169.28|171.48|169.08|0
1650560490000|2022-04-21 17:01:30|171.62|169.22|171.75|169.35|171.75|169.35|171.62|169.22|0
1650560500000|2022-04-21 17:01:40|171.82|169.42|171.95|169.55|171.95|169.55|171.82|169.42|0
1650560510000|2022-04-21 17:01:50|172.02|169.62|171.82|169.42|172.02|169.62|171.75|169.35|0
1650560520000|2022-04-21 17:02:00|171.68|169.28|171.68|169.28|171.82|169.42|171.68|169.28|0
1650560530000|2022-04-21 17:02:10|171.62|169.22|171.62|169.22|171.62|169.22|171.48|169.08|0
1650560540000|2022-04-21 17:02:20|171.48|169.08|171.62|169.22|171.62|169.22|171.48|169.08|0
1650560550000|2022-04-21 17:02:30|171.55|169.15|171.42|169.02|171.55|169.15|171.42|169.02|0
1650560560000|2022-04-21 17:02:40|171.35|168.95|171.55|169.15|171.55|169.15|171.35|168.95|0
1650560570000|2022-04-21 17:02:50|171.62|169.22|171.62|169.22|171.62|169.22|171.55|169.15|0
1650560580000|2022-04-21 17:03:00|171.48|169.08|171.62|169.22|171.62|169.22|171.48|169.08|0
1650560590000|2022-04-21 17:03:10|171.68|169.28|171.68|169.28|171.68|169.28|171.68|169.28|0
1650560600000|2022-04-21 17:03:20|171.62|169.22|171.88|169.48|171.88|169.48|171.62|169.22|0
1650560610000|2022-04-21 17:03:30|172.02|169.62|172.99|170.59|174.4|172|172.02|169.62|0
1650560620000|2022-04-21 17:03:40|173.12|170.72|172.54|170.14|173.39|170.99|172.54|170.14|0
1650560630000|2022-04-21 17:03:50|173.2|170.8|173.13|170.73|173.2|170.8|173.13|170.73|0
1650560640000|2022-04-21 17:04:00|173|170.6|172.93|170.53|173|170.6|172.93|170.53|0
1650560650000|2022-04-21 17:04:10|173.06|170.66|173.27|170.87|173.27|170.87|173.06|170.66|0
1650560660000|2022-04-21 17:04:20|173.33|170.93|173.4|171|173.4|171|173.27|170.87|0
1650560670000|2022-04-21 17:04:30|173.37|170.97|173.06|170.66|173.37|170.97|173.06|170.66|0
1650560680000|2022-04-21 17:04:40|173|170.6|173.06|170.66|173.06|170.66|173|170.6|0
1650560690000|2022-04-21 17:04:50|172.93|170.53|172.93|170.53|173|170.6|172.93|170.53|0
1650560700000|2022-04-21 17:05:00|172.86|170.46|172.79|170.39|172.86|170.46|172.79|170.39|0
1650560710000|2022-04-21 17:05:10|172.86|170.46|172.93|170.53|172.93|170.53|172.79|170.39|0
1650560720000|2022-04-21 17:05:20|173|170.6|173.2|170.8|173.2|170.8|173|170.6|0
1650560730000|2022-04-21 17:05:30|173.13|170.73|173.27|170.87|173.33|170.93|173.13|170.73|0
1650560740000|2022-04-21 17:05:40|173.13|170.73|173.27|170.87|173.27|170.87|173.13|170.73|0
1650560750000|2022-04-21 17:05:50|173.2|170.8|173.2|170.8|173.33|170.93|173.2|170.8|0
1650560760000|2022-04-21 17:06:00|173.33|170.93|173.27|170.87|173.33|170.93|173.27|170.87|0
1650560770000|2022-04-21 17:06:10|173.33|170.93|173.13|170.73|173.33|170.93|173.13|170.73|0
1650560780000|2022-04-21 17:06:20|173.2|170.8|173.2|170.8|173.27|170.87|173.2|170.8|0
1650560790000|2022-04-21 17:06:30|173.17|170.77|173.2|170.8|173.2|170.8|173.06|170.66|0
1650560800000|2022-04-21 17:06:40|173.27|170.87|173.33|170.93|173.33|170.93|173.27|170.87|0
1650560810000|2022-04-21 17:06:50|173.2|170.8|173.13|170.73|173.2|170.8|173.13|170.73|0
1650560820000|2022-04-21 17:07:00|173.27|170.87|173.13|170.73|173.27|170.87|173.06|170.66|0
1650560830000|2022-04-21 17:07:10|173.27|170.87|173.27|170.87|173.33|170.93|173.27|170.87|0
1650560840000|2022-04-21 17:07:20|173.33|170.93|173.2|170.8|173.33|170.93|173.13|170.73|0
1650560850000|2022-04-21 17:07:30|173.27|170.87|173|170.6|173.27|170.87|173|170.6|0
1650560860000|2022-04-21 17:07:40|173.06|170.66|172.93|170.53|173.06|170.66|172.93|170.53|0
1650560870000|2022-04-21 17:07:50|173.13|170.73|173|170.6|173.13|170.73|173|170.6|0
1650560880000|2022-04-21 17:08:00|172.93|170.53|172.93|170.53|173.06|170.66|172.93|170.53|0
1650560890000|2022-04-21 17:08:10|172.99|170.59|173.26|170.86|173.26|170.86|172.99|170.59|0
1650560900000|2022-04-21 17:08:20|173.23|170.83|173.33|170.93|173.33|170.93|173.23|170.83|0
1650560910000|2022-04-21 17:08:30|173.26|170.86|173.33|170.93|173.33|170.93|173.26|170.86|0
1650560920000|2022-04-21 17:08:40|173.26|170.86|173.26|170.86|173.26|170.86|173.2|170.8|0
1650560930000|2022-04-21 17:08:50|173.33|170.93|173.33|170.93|173.33|170.93|173.3|170.9|0
1650560940000|2022-04-21 17:09:00|173.26|170.86|172.99|170.59|173.26|170.86|172.99|170.59|0
1650560950000|2022-04-21 17:09:10|173.13|170.73|173.16|170.76|173.16|170.76|172.99|170.59|0
1650560960000|2022-04-21 17:09:20|173.06|170.66|173.13|170.73|173.13|170.73|173.06|170.66|0
1650560970000|2022-04-21 17:09:30|173.06|170.66|172.93|170.53|173.06|170.66|172.93|170.53|0
1650560980000|2022-04-21 17:09:40|173.13|170.73|173.13|170.73|173.2|170.8|173.13|170.73|0
1650560990000|2022-04-21 17:09:50|173.03|170.63|173.13|170.73|173.13|170.73|173.03|170.63|0
1650561000000|2022-04-21 17:10:00|173.06|170.66|173.13|170.73|173.13|170.73|172.93|170.53|0
1650561010000|2022-04-21 17:10:10|173.2|170.8|173.26|170.86|173.33|170.93|173.2|170.8|0
1650561020000|2022-04-21 17:10:20|173.33|170.93|173.2|170.8|173.33|170.93|173.2|170.8|0
1650561030000|2022-04-21 17:10:30|173.26|170.86|172.99|170.59|173.26|170.86|172.99|170.59|0
1650561040000|2022-04-21 17:10:40|173.13|170.73|172.99|170.59|173.13|170.73|172.99|170.59|0
1650561050000|2022-04-21 17:10:50|172.79|170.39|173.06|170.66|173.06|170.66|172.79|170.39|0
1650561060000|2022-04-21 17:11:00|173.13|170.73|173.33|170.93|173.33|170.93|173.13|170.73|0
1650561070000|2022-04-21 17:11:10|173.2|170.8|173.26|170.86|173.26|170.86|173.2|170.8|0
1650561080000|2022-04-21 17:11:20|173.33|170.93|173.33|170.93|173.33|170.93|173.26|170.86|0
1650561090000|2022-04-21 17:11:30|173.26|170.86|173.2|170.8|173.33|170.93|173.2|170.8|0
1650561100000|2022-04-21 17:11:40|173.13|170.73|173.06|170.66|173.13|170.73|173.06|170.66|0
1650561110000|2022-04-21 17:11:50|173.13|170.73|173.26|170.86|173.26|170.86|173.13|170.73|0
1650561120000|2022-04-21 17:12:00|173.2|170.8|173.13|170.73|173.33|170.93|173.13|170.73|0
1650561130000|2022-04-21 17:12:10|173.2|170.8|173.06|170.66|173.2|170.8|173.06|170.66|0
1650561140000|2022-04-21 17:12:20|172.93|170.53|172.62|170.22|172.93|170.53|172.62|170.22|0
1650561150000|2022-04-21 17:12:30|172.52|170.12|172.32|169.92|172.52|170.12|172.32|169.92|0
1650561160000|2022-04-21 17:12:40|172.25|169.85|172.59|170.19|172.59|170.19|172.25|169.85|0
1650561170000|2022-04-21 17:12:50|172.52|170.12|172.45|170.05|172.52|170.12|172.32|169.92|0
1650561180000|2022-04-21 17:13:00|172.39|169.99|172.25|169.85|172.39|169.99|172.25|169.85|0
1650561190000|2022-04-21 17:13:10|172.52|170.12|172.39|169.99|172.52|170.12|172.39|169.99|0
1650561200000|2022-04-21 17:13:20|172.52|170.12|172.18|169.78|172.52|170.12|172.18|169.78|0
1650561210000|2022-04-21 17:13:30|172.25|169.85|172.32|169.92|172.32|169.92|172.22|169.82|0
1650561220000|2022-04-21 17:13:40|172.29|169.89|172.12|169.72|172.29|169.89|172.05|169.65|0
1650561230000|2022-04-21 17:13:50|172.25|169.85|172.18|169.78|172.25|169.85|172.18|169.78|0
1650561240000|2022-04-21 17:14:00|172.39|169.99|172.32|169.92|172.39|169.99|172.32|169.92|0
1650561250000|2022-04-21 17:14:10|172.39|169.99|172.59|170.19|172.59|170.19|172.39|169.99|0
1650561260000|2022-04-21 17:14:20|172.69|170.29|172.52|170.12|172.69|170.29|172.52|170.12|0
1650561270000|2022-04-21 17:14:30|172.49|170.09|172.32|169.92|172.49|170.09|172.32|169.92|0
1650561280000|2022-04-21 17:14:40|172.29|169.89|172.45|170.05|172.45|170.05|172.29|169.89|0
1650561290000|2022-04-21 17:14:50|172.25|169.85|172.25|169.85|172.25|169.85|172.25|169.85|0
1650561300000|2022-04-21 17:15:00|172.59|170.19|172.25|169.85|172.65|170.25|172.25|169.85|0
1650561310000|2022-04-21 17:15:10|172.45|170.05|172.25|169.85|172.45|170.05|172.25|169.85|0
1650561320000|2022-04-21 17:15:20|172.45|170.05|172.32|169.92|172.45|170.05|172.25|169.85|0
1650561330000|2022-04-21 17:15:30|172.25|169.85|172.49|170.09|172.49|170.09|172.25|169.85|0
1650561340000|2022-04-21 17:15:40|172.86|170.46|173.06|170.66|173.06|170.66|172.86|170.46|0
1650561350000|2022-04-21 17:15:50|173.13|170.73|172.99|170.59|173.13|170.73|172.99|170.59|0
1650561360000|2022-04-21 17:16:00|172.96|170.56|173.06|170.66|173.06|170.66|172.96|170.56|0
1650561370000|2022-04-21 17:16:10|172.99|170.59|172.79|170.39|172.99|170.59|172.79|170.39|0
1650561380000|2022-04-21 17:16:20|172.65|170.25|172.72|170.32|172.72|170.32|172.59|170.19|0
1650561390000|2022-04-21 17:16:30|173.06|170.66|173.26|170.86|173.33|170.93|173.06|170.66|0
1650561400000|2022-04-21 17:16:40|173.19|170.79|173.13|170.73|173.19|170.79|172.99|170.59|0
1650561410000|2022-04-21 17:16:50|173.19|170.79|173.3|170.9|173.33|170.93|173.19|170.79|0
1650561420000|2022-04-21 17:17:00|173.26|170.86|173.13|170.73|173.26|170.86|173.13|170.73|0
1650561430000|2022-04-21 17:17:10|173.26|170.86|174.28|171.88|174.28|171.88|173.26|170.86|0
1650561440000|2022-04-21 17:17:20|174.34|171.94|174.34|171.94|174.48|172.08|174.34|171.94|0
1650561450000|2022-04-21 17:17:30|174.55|172.15|174.68|172.28|174.68|172.28|174.55|172.15|0
1650561460000|2022-04-21 17:17:40|174.96|172.56|174.55|172.15|175.02|172.62|174.55|172.15|0
1650561470000|2022-04-21 17:17:50|174.34|171.94|174.41|172.01|174.41|172.01|174.34|171.94|0
1650561480000|2022-04-21 17:18:00|174.21|171.81|174|171.6|174.21|171.81|173.87|171.47|0
1650561490000|2022-04-21 17:18:10|174.07|171.67|174.48|172.08|174.48|172.08|174.07|171.67|0
1650561500000|2022-04-21 17:18:20|174.68|172.28|174.55|172.15|174.68|172.28|174.55|172.15|0
1650561510000|2022-04-21 17:18:30|174.41|172.01|174.55|172.15|174.62|172.22|174.41|172.01|0
1650561520000|2022-04-21 17:18:40|174.75|172.35|174.75|172.35|174.75|172.35|174.68|172.28|0
1650561530000|2022-04-21 17:18:50|174.58|172.18|174.68|172.28|174.68|172.28|174.58|172.18|0
1650561540000|2022-04-21 17:19:00|174.75|172.35|174.55|172.15|174.75|172.35|174.48|172.08|0
1650561550000|2022-04-21 17:19:10|174.75|172.35|174.75|172.35|174.79|172.39|174.75|172.35|0
1650561560000|2022-04-21 17:19:20|174.82|172.42|174.82|172.42|175.09|172.69|174.82|172.42|0
1650561570000|2022-04-21 17:19:30|174.96|172.56|174.96|172.56|175.09|172.69|174.96|172.56|0
1650561580000|2022-04-21 17:19:40|174.75|172.35|174.68|172.28|174.82|172.42|174.68|172.28|0
1650561590000|2022-04-21 17:19:50|174.82|172.42|174.68|172.28|174.89|172.49|174.68|172.28|0
1650561600000|2022-04-21 17:20:00|175.02|172.62|174.75|172.35|175.02|172.62|174.75|172.35|0
1650561610000|2022-04-21 17:20:10|174.61|172.21|174.28|171.88|174.61|172.21|174.21|171.81|0
1650561620000|2022-04-21 17:20:20|174.14|171.74|173.26|170.86|174.14|171.74|173.26|170.86|0
1650561630000|2022-04-21 17:20:30|173.19|170.79|173.06|170.66|173.19|170.79|173.06|170.66|0
1650561640000|2022-04-21 17:20:40|173.12|170.72|172.48|170.08|173.12|170.72|172.48|170.08|0
1650561650000|2022-04-21 17:20:50|172.82|170.42|172.95|170.55|172.95|170.55|172.82|170.42|0
1650561660000|2022-04-21 17:21:00|173.02|170.62|172.85|170.45|173.02|170.62|172.85|170.45|0
1650561670000|2022-04-21 17:21:10|172.65|170.25|172.01|169.61|172.65|170.25|172.01|169.61|0
1650561680000|2022-04-21 17:21:20|172.15|169.75|171.47|169.07|172.15|169.75|171.47|169.07|0
1650561690000|2022-04-21 17:21:30|171.54|169.14|171.54|169.14|171.54|169.14|171.41|169.01|0
1650561700000|2022-04-21 17:21:40|171.51|169.11|171.74|169.34|171.81|169.41|171.51|169.11|0
1650561710000|2022-04-21 17:21:50|171.81|169.41|171.61|169.21|171.81|169.41|171.61|169.21|0
1650561720000|2022-04-21 17:22:00|171.27|168.87|171.27|168.87|171.34|168.94|171.21|168.81|0
1650561730000|2022-04-21 17:22:10|171.41|169.01|171.27|168.87|171.41|169.01|171.27|168.87|0
1650561740000|2022-04-21 17:22:20|171.14|168.74|170.8|168.4|171.14|168.74|170.67|168.27|0
1650561750000|2022-04-21 17:22:30|170.6|168.2|170.4|168|170.6|168.2|170.4|168|0
1650561760000|2022-04-21 17:22:40|170.44|168.04|170.6|168.2|170.6|168.2|170.44|168.04|0
1650561770000|2022-04-21 17:22:50|170.8|168.4|170.67|168.27|170.8|168.4|170.67|168.27|0
1650561780000|2022-04-21 17:23:00|170.87|168.47|171.14|168.74|171.14|168.74|170.87|168.47|0
1650561790000|2022-04-21 17:23:10|171.21|168.81|171.07|168.67|171.21|168.81|171.07|168.67|0
1650561800000|2022-04-21 17:23:20|171.27|168.87|171.21|168.81|171.27|168.87|171.21|168.81|0
1650561810000|2022-04-21 17:23:30|171.27|168.87|171.21|168.81|171.27|168.87|171.21|168.81|0
1650561820000|2022-04-21 17:23:40|171.14|168.74|171.27|168.87|171.27|168.87|171.14|168.74|0
1650561830000|2022-04-21 17:23:50|171.34|168.94|171.2|168.8|171.34|168.94|171.2|168.8|0
1650561840000|2022-04-21 17:24:00|171.14|168.74|171.07|168.67|171.14|168.74|171.07|168.67|0
1650561850000|2022-04-21 17:24:10|170.91|168.51|170.67|168.27|170.91|168.51|170.67|168.27|0
1650561860000|2022-04-21 17:24:20|170.74|168.34|170.67|168.27|170.74|168.34|170.6|168.2|0
1650561870000|2022-04-21 17:24:30|170.6|168.2|170.94|168.54|170.94|168.54|170.6|168.2|0
1650561880000|2022-04-21 17:24:40|170.87|168.47|171.2|168.8|171.2|168.8|170.87|168.47|0
1650561890000|2022-04-21 17:24:50|171.14|168.74|171.41|169.01|171.41|169.01|171.14|168.74|0
1650561900000|2022-04-21 17:25:00|171.34|168.94|172.01|169.61|172.01|169.61|171.34|168.94|0
1650561910000|2022-04-21 17:25:10|172.08|169.68|172.08|169.68|172.08|169.68|172.01|169.61|0
1650561920000|2022-04-21 17:25:20|172.01|169.61|172.14|169.74|172.21|169.81|172.01|169.61|0
1650561930000|2022-04-21 17:25:30|172.01|169.61|172.21|169.81|172.21|169.81|172.01|169.61|0
1650561940000|2022-04-21 17:25:40|172.28|169.88|172.48|170.08|172.55|170.15|172.28|169.88|0
1650561950000|2022-04-21 17:25:50|172.28|169.88|172.34|169.94|172.34|169.94|172.14|169.74|0
1650561960000|2022-04-21 17:26:00|172.41|170.01|172.34|169.94|172.48|170.08|172.34|169.94|0
1650561970000|2022-04-21 17:26:10|172.01|169.61|171.74|169.34|172.01|169.61|171.74|169.34|0
1650561980000|2022-04-21 17:26:20|171.81|169.41|171.81|169.41|171.94|169.54|171.81|169.41|0
1650561990000|2022-04-21 17:26:30|171.47|169.07|171.81|169.41|172.08|169.68|171.47|169.07|0
1650562000000|2022-04-21 17:26:40|171.87|169.47|172.01|169.61|172.01|169.61|171.87|169.47|0
1650562010000|2022-04-21 17:26:50|171.81|169.41|171.94|169.54|171.94|169.54|171.81|169.41|0
1650562020000|2022-04-21 17:27:00|172.04|169.64|172.14|169.74|172.18|169.78|172.04|169.64|0
1650562030000|2022-04-21 17:27:10|172.11|169.71|172.45|170.05|172.48|170.08|172.11|169.71|0
1650562040000|2022-04-21 17:27:20|172.61|170.21|172.41|170.01|172.61|170.21|172.41|170.01|0
1650562050000|2022-04-21 17:27:30|172.34|169.94|172.55|170.15|172.55|170.15|172.34|169.94|0
1650562060000|2022-04-21 17:27:40|172.48|170.08|172.14|169.74|172.48|170.08|172.14|169.74|0
1650562070000|2022-04-21 17:27:50|172.28|169.88|172.01|169.61|172.28|169.88|172.01|169.61|0
1650562080000|2022-04-21 17:28:00|171.94|169.54|172.07|169.67|172.14|169.74|171.94|169.54|0
1650562090000|2022-04-21 17:28:10|172.01|169.61|171.84|169.44|172.01|169.61|171.84|169.44|0
1650562100000|2022-04-21 17:28:20|171.54|169.14|171.2|168.8|171.54|169.14|171.2|168.8|0
1650562110000|2022-04-21 17:28:30|171.34|168.94|171.07|168.67|171.34|168.94|171.07|168.67|0
1650562120000|2022-04-21 17:28:40|170.8|168.4|170.47|168.07|170.8|168.4|170.47|168.07|0
1650562130000|2022-04-21 17:28:50|170.4|168|170.33|167.93|170.67|168.27|170.33|167.93|0
1650562140000|2022-04-21 17:29:00|170.2|167.8|170.2|167.8|170.33|167.93|170.2|167.8|0
1650562150000|2022-04-21 17:29:10|170.17|167.77|169.94|167.54|170.27|167.87|169.94|167.54|0
1650562160000|2022-04-21 17:29:20|170|167.6|169.74|167.34|170|167.6|169.74|167.34|0
1650562170000|2022-04-21 17:29:30|169.67|167.27|169.54|167.14|169.67|167.27|169.54|167.14|0
1650562180000|2022-04-21 17:29:40|169.74|167.34|169.93|167.53|170|167.6|169.74|167.34|0
1650562190000|2022-04-21 17:29:50|170|167.6|169.93|167.53|170|167.6|169.8|167.4|0
1650562200000|2022-04-21 17:30:00|169.8|167.4|170.1|167.7|170.13|167.73|169.8|167.4|0
1650562210000|2022-04-21 17:30:10|170.07|167.67|169.93|167.53|170.07|167.67|169.93|167.53|0
1650562220000|2022-04-21 17:30:20|170.07|167.67|170|167.6|170.07|167.67|169.93|167.53|0
1650562230000|2022-04-21 17:30:30|169.8|167.4|169.67|167.27|169.84|167.44|169.67|167.27|0
1650562240000|2022-04-21 17:30:40|169.74|167.34|169.8|167.4|169.8|167.4|169.67|167.27|0
1650562250000|2022-04-21 17:30:50|169.74|167.34|169.74|167.34|169.87|167.47|169.74|167.34|0
1650562260000|2022-04-21 17:31:00|169.8|167.4|169.6|167.2|169.8|167.4|169.54|167.14|0
1650562270000|2022-04-21 17:31:10|169.54|167.14|169.14|166.74|169.54|167.14|169.14|166.74|0
1650562280000|2022-04-21 17:31:20|169.2|166.8|169.34|166.94|169.54|167.14|169.2|166.8|0
1650562290000|2022-04-21 17:31:30|169.3|166.9|169.34|166.94|169.34|166.94|169.27|166.87|0
1650562300000|2022-04-21 17:31:40|169.14|166.74|168.94|166.54|169.14|166.74|168.94|166.54|0
1650562310000|2022-04-21 17:31:50|169.01|166.61|169.2|166.8|169.2|166.8|169.01|166.61|0
1650562320000|2022-04-21 17:32:00|169.14|166.74|169.2|166.8|169.27|166.87|169.14|166.74|0
1650562330000|2022-04-21 17:32:10|169.54|167.14|169.87|167.47|169.87|167.47|169.54|167.14|0
1650562340000|2022-04-21 17:32:20|170.07|167.67|169.93|167.53|170.07|167.67|169.93|167.53|0
1650562350000|2022-04-21 17:32:30|169.8|167.4|169.87|167.47|169.93|167.53|169.8|167.4|0
1650562360000|2022-04-21 17:32:40|169.67|167.27|169.4|167|169.67|167.27|169.4|167|0
1650562370000|2022-04-21 17:32:50|169.47|167.07|169.4|167|169.47|167.07|169.4|167|0
1650562380000|2022-04-21 17:33:00|169.34|166.94|169.2|166.8|169.34|166.94|169.2|166.8|0
1650562390000|2022-04-21 17:33:10|169.27|166.87|169.14|166.74|169.27|166.87|169.14|166.74|0
1650562400000|2022-04-21 17:33:20|169.3|166.9|169.4|167|169.4|167|169.27|166.87|0
1650562410000|2022-04-21 17:33:30|169.53|167.13|169.87|167.47|169.87|167.47|169.53|167.13|0
1650562420000|2022-04-21 17:33:40|170.07|167.67|170.17|167.77|170.27|167.87|170.07|167.67|0
1650562430000|2022-04-21 17:33:50|170.13|167.73|170.13|167.73|170.2|167.8|170.13|167.73|0
1650562440000|2022-04-21 17:34:00|170.2|167.8|170.33|167.93|170.33|167.93|170.2|167.8|0
1650562450000|2022-04-21 17:34:10|170.43|168.03|170.8|168.4|170.8|168.4|170.4|168|0
1650562460000|2022-04-21 17:34:20|170.73|168.33|170.8|168.4|170.8|168.4|170.67|168.27|0
1650562470000|2022-04-21 17:34:30|170.73|168.33|170.63|168.23|170.73|168.33|170.63|168.23|0
1650562480000|2022-04-21 17:34:40|170.67|168.27|170.7|168.3|170.7|168.3|170.6|168.2|0
1650562490000|2022-04-21 17:34:50|170.8|168.4|170.67|168.27|170.8|168.4|170.6|168.2|0
1650562500000|2022-04-21 17:35:00|170.8|168.4|171.2|168.8|171.2|168.8|170.8|168.4|0
1650562510000|2022-04-21 17:35:10|171.33|168.93|171.2|168.8|171.33|168.93|171.1|168.7|0
1650562520000|2022-04-21 17:35:20|171.27|168.87|171.13|168.73|171.3|168.9|171.13|168.73|0
1650562530000|2022-04-21 17:35:30|171.3|168.9|171.47|169.07|171.53|169.13|171.3|168.9|0
1650562540000|2022-04-21 17:35:40|171.33|168.93|171.2|168.8|171.33|168.93|171.2|168.8|0
1650562550000|2022-04-21 17:35:50|171.27|168.87|171.4|169|171.4|169|171.27|168.87|0
1650562560000|2022-04-21 17:36:00|171.27|168.87|171.27|168.87|171.33|168.93|171.27|168.87|0
1650562570000|2022-04-21 17:36:10|171.33|168.93|171.4|169|171.53|169.13|171.3|168.9|0
1650562580000|2022-04-21 17:36:20|171.47|169.07|171.4|169|171.47|169.07|171.4|169|0
1650562590000|2022-04-21 17:36:30|171.47|169.07|171.53|169.13|171.53|169.13|171.4|169|0
1650562600000|2022-04-21 17:36:40|171.6|169.2|171.87|169.47|171.87|169.47|171.6|169.2|0
1650562610000|2022-04-21 17:36:50|172.11|169.71|172.07|169.67|172.11|169.71|172|169.6|0
1650562620000|2022-04-21 17:37:00|172.14|169.74|172.34|169.94|172.34|169.94|172.07|169.67|0
1650562630000|2022-04-21 17:37:10|172.41|170.01|172.34|169.94|172.41|170.01|172.34|169.94|0
1650562640000|2022-04-21 17:37:20|172.41|170.01|172.41|170.01|172.41|170.01|172.27|169.87|0
1650562650000|2022-04-21 17:37:30|172.34|169.94|172.14|169.74|172.34|169.94|172.14|169.74|0
1650562660000|2022-04-21 17:37:40|172.17|169.77|171.8|169.4|172.27|169.87|171.8|169.4|0
1650562670000|2022-04-21 17:37:50|171.94|169.54|171.8|169.4|172.07|169.67|171.8|169.4|0
1650562680000|2022-04-21 17:38:00|171.94|169.54|171.67|169.27|171.94|169.54|171.67|169.27|0
1650562690000|2022-04-21 17:38:10|171.73|169.33|172|169.6|172|169.6|171.73|169.33|0
1650562700000|2022-04-21 17:38:20|172.14|169.74|172.41|170.01|172.41|170.01|172.14|169.74|0
1650562710000|2022-04-21 17:38:30|172.47|170.07|172.68|170.28|172.68|170.28|172.47|170.07|0
1650562720000|2022-04-21 17:38:40|172.95|170.55|173.15|170.75|173.15|170.75|172.95|170.55|0
1650562730000|2022-04-21 17:38:50|173.01|170.61|172.95|170.55|173.01|170.61|172.95|170.55|0
1650562740000|2022-04-21 17:39:00|172.88|170.48|172.61|170.21|172.88|170.48|172.47|170.07|0
1650562750000|2022-04-21 17:39:10|172.88|170.48|172.81|170.41|172.88|170.48|172.68|170.28|0
1650562760000|2022-04-21 17:39:20|172.68|170.28|172.88|170.48|172.91|170.51|172.68|170.28|0
1650562770000|2022-04-21 17:39:30|172.95|170.55|172.88|170.48|172.95|170.55|172.81|170.41|0
1650562780000|2022-04-21 17:39:40|172.54|170.14|172.41|170.01|172.54|170.14|172.27|169.87|0
1650562790000|2022-04-21 17:39:50|172.27|169.87|172.54|170.14|172.61|170.21|172.27|169.87|0
1650562800000|2022-04-21 17:40:00|172.81|170.41|172.74|170.34|172.81|170.41|172.74|170.34|0
1650562810000|2022-04-21 17:40:10|172.61|170.21|172.2|169.8|172.61|170.21|172.2|169.8|0
1650562820000|2022-04-21 17:40:20|172|169.6|171.67|169.27|172|169.6|171.6|169.2|0
1650562830000|2022-04-21 17:40:30|171.73|169.33|171.47|169.07|171.73|169.33|171.47|169.07|0
1650562840000|2022-04-21 17:40:40|171.6|169.2|171.73|169.33|171.73|169.33|171.6|169.2|0
1650562850000|2022-04-21 17:40:50|172|169.6|171.9|169.5|172|169.6|171.73|169.33|0
1650562860000|2022-04-21 17:41:00|171.87|169.47|171.8|169.4|171.93|169.53|171.8|169.4|0
1650562870000|2022-04-21 17:41:10|171.87|169.47|172.07|169.67|172.07|169.67|171.8|169.4|0
1650562880000|2022-04-21 17:41:20|171.93|169.53|171.6|169.2|171.93|169.53|171.6|169.2|0
1650562890000|2022-04-21 17:41:30|171.8|169.4|172.07|169.67|172.07|169.67|171.8|169.4|0
1650562900000|2022-04-21 17:41:40|172|169.6|172.2|169.8|172.2|169.8|172|169.6|0
1650562910000|2022-04-21 17:41:50|172.27|169.87|172.14|169.74|172.27|169.87|172.14|169.74|0
1650562920000|2022-04-21 17:42:00|172.2|169.8|172.27|169.87|172.41|170.01|172.2|169.8|0
1650562930000|2022-04-21 17:42:10|172.4|170|172.2|169.8|172.4|170|172.2|169.8|0
1650562940000|2022-04-21 17:42:20|172.34|169.94|172.4|170|172.4|170|172.34|169.94|0
1650562950000|2022-04-21 17:42:30|172.54|170.14|172.61|170.21|172.64|170.24|172.54|170.14|0
1650562960000|2022-04-21 17:42:40|172.54|170.14|173.15|170.75|173.15|170.75|172.54|170.14|0
1650562970000|2022-04-21 17:42:50|173.08|170.68|172.88|170.48|173.08|170.68|172.88|170.48|0
1650562980000|2022-04-21 17:43:00|173.01|170.61|173.21|170.81|173.21|170.81|173.01|170.61|0
1650562990000|2022-04-21 17:43:10|173.15|170.75|173.55|171.15|173.55|171.15|173.15|170.75|0
1650563000000|2022-04-21 17:43:20|173.62|171.22|173.48|171.08|173.62|171.22|173.48|171.08|0
1650563010000|2022-04-21 17:43:30|173.55|171.15|173.62|171.22|173.62|171.22|173.48|171.08|0
1650563020000|2022-04-21 17:43:40|173.28|170.88|173.08|170.68|173.28|170.88|173.08|170.68|0
1650563030000|2022-04-21 17:43:50|173.15|170.75|173.08|170.68|173.18|170.78|173.08|170.68|0
1650563040000|2022-04-21 17:44:00|172.94|170.54|172.67|170.27|172.94|170.54|172.54|170.14|0
1650563050000|2022-04-21 17:44:10|172.61|170.21|172.74|170.34|172.74|170.34|172.61|170.21|0
1650563060000|2022-04-21 17:44:20|172.67|170.27|172.4|170|172.67|170.27|172.4|170|0
1650563070000|2022-04-21 17:44:30|172.54|170.14|172.47|170.07|172.54|170.14|172.47|170.07|0
1650563080000|2022-04-21 17:44:40|172.61|170.21|172.61|170.21|172.67|170.27|172.61|170.21|0
1650563090000|2022-04-21 17:44:50|172.54|170.14|172.74|170.34|172.74|170.34|172.47|170.07|0
1650563100000|2022-04-21 17:45:00|172.81|170.41|172.94|170.54|172.94|170.54|172.81|170.41|0
1650563110000|2022-04-21 17:45:10|173.08|170.68|173.35|170.95|173.35|170.95|173.08|170.68|0
1650563120000|2022-04-21 17:45:20|173.28|170.88|173.08|170.68|173.28|170.88|173.08|170.68|0
1650563130000|2022-04-21 17:45:30|173.15|170.75|173.21|170.81|173.21|170.81|173.15|170.75|0
1650563140000|2022-04-21 17:45:40|173.28|170.88|172.47|170.07|173.28|170.88|172.47|170.07|0
1650563150000|2022-04-21 17:45:50|172.34|169.94|172.4|170|172.47|170.07|172.34|169.94|0
1650563160000|2022-04-21 17:46:00|172.13|169.73|172.2|169.8|172.2|169.8|172.13|169.73|0
1650563170000|2022-04-21 17:46:10|172.27|169.87|172.54|170.14|172.54|170.14|172.27|169.87|0
1650563180000|2022-04-21 17:46:20|172.74|170.34|172.54|170.14|172.74|170.34|172.54|170.14|0
1650563190000|2022-04-21 17:46:30|172.4|170|172.3|169.9|172.54|170.14|172.3|169.9|0
1650563200000|2022-04-21 17:46:40|172.34|169.94|172.07|169.67|172.34|169.94|172.07|169.67|0
1650563210000|2022-04-21 17:46:50|171.87|169.47|171.53|169.13|171.87|169.47|171.53|169.13|0
1650563220000|2022-04-21 17:47:00|171.93|169.53|172|169.6|172|169.6|171.8|169.4|0
1650563230000|2022-04-21 17:47:10|171.66|169.26|171.33|168.93|171.73|169.33|171.33|168.93|0
1650563240000|2022-04-21 17:47:20|171.13|168.73|170.99|168.59|171.13|168.73|170.99|168.59|0
1650563250000|2022-04-21 17:47:30|170.86|168.46|171.19|168.79|171.19|168.79|170.86|168.46|0
1650563260000|2022-04-21 17:47:40|171.26|168.86|171.33|168.93|171.4|169|171.26|168.86|0
1650563270000|2022-04-21 17:47:50|171.19|168.79|171.26|168.86|171.26|168.86|171.19|168.79|0
1650563280000|2022-04-21 17:48:00|171.13|168.73|171.13|168.73|171.19|168.79|171.06|168.66|0
1650563290000|2022-04-21 17:48:10|171.06|168.66|170.99|168.59|171.13|168.73|170.99|168.59|0
1650563300000|2022-04-21 17:48:20|170.69|168.29|170|167.6|170.73|168.33|170|167.6|0
1650563310000|2022-04-21 17:48:30|169.93|167.53|169.87|167.47|169.93|167.53|169.8|167.4|0
1650563320000|2022-04-21 17:48:40|169.8|167.4|169.87|167.47|169.93|167.53|169.8|167.4|0
1650563330000|2022-04-21 17:48:50|169.93|167.53|170.27|167.87|170.27|167.87|169.93|167.53|0
1650563340000|2022-04-21 17:49:00|170.4|168|170.6|168.2|170.6|168.2|170.4|168|0
1650563350000|2022-04-21 17:49:10|170.53|168.13|170.6|168.2|170.67|168.27|170.53|168.13|0
1650563360000|2022-04-21 17:49:20|170.47|168.07|170.53|168.13|170.64|168.24|170.47|168.07|0
1650563370000|2022-04-21 17:49:30|170.47|168.07|170.6|168.2|170.6|168.2|170.47|168.07|0
1650563380000|2022-04-21 17:49:40|170.67|168.27|170.73|168.33|170.73|168.33|170.67|168.27|0
1650563390000|2022-04-21 17:49:50|170.77|168.37|171.07|168.67|171.07|168.67|170.77|168.37|0
1650563400000|2022-04-21 17:50:00|171.2|168.8|171.27|168.87|171.34|168.94|171.14|168.74|0
1650563410000|2022-04-21 17:50:10|171.2|168.8|171.2|168.8|171.27|168.87|171.14|168.74|0
1650563420000|2022-04-21 17:50:20|171.34|168.94|171.4|169|171.4|169|171.27|168.87|0
1650563430000|2022-04-21 17:50:30|171.54|169.14|171.74|169.34|171.74|169.34|171.54|169.14|0
1650563440000|2022-04-21 17:50:40|171.54|169.14|171.81|169.41|171.81|169.41|171.54|169.14|0
1650563450000|2022-04-21 17:50:50|171.61|169.21|171.47|169.07|171.67|169.27|171.47|169.07|0
1650563460000|2022-04-21 17:51:00|171.54|169.14|171.84|169.44|171.84|169.44|171.54|169.14|0
1650563470000|2022-04-21 17:51:10|171.81|169.41|171.71|169.31|171.81|169.41|171.61|169.21|0
1650563480000|2022-04-21 17:51:20|171.54|169.14|171.47|169.07|171.54|169.14|171.34|168.94|0
1650563490000|2022-04-21 17:51:30|171.54|169.14|171.54|169.14|171.54|169.14|171.34|168.94|0
1650563500000|2022-04-21 17:51:40|171.51|169.11|171.47|169.07|171.54|169.14|171.47|169.07|0
1650563510000|2022-04-21 17:51:50|171.4|169|171.27|168.87|171.4|169|171.27|168.87|0
1650563520000|2022-04-21 17:52:00|171.34|168.94|171.4|169|171.4|169|171.13|168.73|0
1650563530000|2022-04-21 17:52:10|171.34|168.94|171.13|168.73|171.34|168.94|171.07|168.67|0
1650563540000|2022-04-21 17:52:20|171.27|168.87|171.13|168.73|171.27|168.87|171.1|168.7|0
1650563550000|2022-04-21 17:52:30|171.27|168.87|171.47|169.07|171.47|169.07|171.27|168.87|0
1650563560000|2022-04-21 17:52:40|171.4|169|171.44|169.04|171.47|169.07|171.34|168.94|0
1650563570000|2022-04-21 17:52:50|171.4|169|171.34|168.94|171.4|169|171.34|168.94|0
1650563580000|2022-04-21 17:53:00|171.4|169|171.27|168.87|171.47|169.07|171.27|168.87|0
1650563590000|2022-04-21 17:53:10|171.4|169|171.47|169.07|171.47|169.07|171.4|169|0
1650563600000|2022-04-21 17:53:20|171.6|169.2|171.4|169|171.6|169.2|171.4|169|0
1650563610000|2022-04-21 17:53:30|171.47|169.07|171.34|168.94|171.47|169.07|171.34|168.94|0
1650563620000|2022-04-21 17:53:40|171.4|169|171.54|169.14|171.6|169.2|171.4|169|0
1650563630000|2022-04-21 17:53:50|171.67|169.27|171.5|169.1|171.67|169.27|171.5|169.1|0
1650563640000|2022-04-21 17:54:00|171.6|169.2|171.67|169.27|171.67|169.27|171.47|169.07|0
1650563650000|2022-04-21 17:54:10|171.81|169.41|172.14|169.74|172.14|169.74|171.81|169.41|0
1650563660000|2022-04-21 17:54:20|172.07|169.67|172.28|169.88|172.34|169.94|172.07|169.67|0
1650563670000|2022-04-21 17:54:30|172.41|170.01|172.28|169.88|172.41|170.01|172.28|169.88|0
1650563680000|2022-04-21 17:54:40|172.34|169.94|172.34|169.94|172.34|169.94|172.28|169.88|0
1650563690000|2022-04-21 17:54:50|172.48|170.08|172.48|170.08|172.48|170.08|172.41|170.01|0
1650563700000|2022-04-21 17:55:00|172.31|169.91|172.28|169.88|172.31|169.91|172.07|169.67|0
1650563710000|2022-04-21 17:55:10|172.21|169.81|172.14|169.74|172.21|169.81|172.01|169.61|0
1650563720000|2022-04-21 17:55:20|172.38|169.98|172.21|169.81|172.38|169.98|172.21|169.81|0
1650563730000|2022-04-21 17:55:30|172.01|169.61|171.94|169.54|172.07|169.67|171.94|169.54|0
1650563740000|2022-04-21 17:55:40|172.14|169.74|172.21|169.81|172.21|169.81|172.14|169.74|0
1650563750000|2022-04-21 17:55:50|172.24|169.84|172.21|169.81|172.41|170.01|172.21|169.81|0
1650563760000|2022-04-21 17:56:00|172.01|169.61|172.55|170.15|172.55|170.15|172.01|169.61|0
1650563770000|2022-04-21 17:56:10|172.48|170.08|172.28|169.88|172.48|170.08|172.28|169.88|0
1650563780000|2022-04-21 17:56:20|172.11|169.71|172.14|169.74|172.14|169.74|172.07|169.67|0
1650563790000|2022-04-21 17:56:30|172.21|169.81|172.41|170.01|172.41|170.01|172.21|169.81|0
1650563800000|2022-04-21 17:56:40|172.34|169.94|172.21|169.81|172.34|169.94|172.21|169.81|0
1650563810000|2022-04-21 17:56:50|172.34|169.94|172.48|170.08|172.48|170.08|172.28|169.88|0
1650563820000|2022-04-21 17:57:00|172.61|170.21|172.28|169.88|172.61|170.21|172.28|169.88|0
1650563830000|2022-04-21 17:57:10|172.41|170.01|172.34|169.94|172.41|170.01|172.34|169.94|0
1650563840000|2022-04-21 17:57:20|172.41|170.01|172.41|170.01|172.54|170.14|172.41|170.01|0
1650563850000|2022-04-21 17:57:30|172.48|170.08|172.58|170.18|172.58|170.18|172.38|169.98|0
1650563860000|2022-04-21 17:57:40|172.54|170.14|172.41|170.01|172.54|170.14|172.41|170.01|0
1650563870000|2022-04-21 17:57:50|172.44|170.04|172.54|170.14|172.58|170.18|172.44|170.04|0
1650563880000|2022-04-21 17:58:00|172.61|170.21|173.05|170.65|173.15|170.75|172.61|170.21|0
1650563890000|2022-04-21 17:58:10|173.15|170.75|173.02|170.62|173.15|170.75|173.02|170.62|0
1650563900000|2022-04-21 17:58:20|172.95|170.55|172.95|170.55|172.95|170.55|172.81|170.41|0
1650563910000|2022-04-21 17:58:30|173.09|170.69|173.02|170.62|173.15|170.75|173.02|170.62|0
1650563920000|2022-04-21 17:58:40|172.95|170.55|172.88|170.48|173.02|170.62|172.88|170.48|0
1650563930000|2022-04-21 17:58:50|172.95|170.55|173.15|170.75|173.15|170.75|172.95|170.55|0
1650563940000|2022-04-21 17:59:00|173.19|170.79|173.56|171.16|173.56|171.16|173.19|170.79|0
1650563950000|2022-04-21 17:59:10|173.42|171.02|173.49|171.09|173.49|171.09|173.42|171.02|0
1650563960000|2022-04-21 17:59:20|173.42|171.02|173.56|171.16|173.56|171.16|173.42|171.02|0
1650563970000|2022-04-21 17:59:30|173.76|171.36|173.56|171.16|173.76|171.36|173.49|171.09|0
1650563980000|2022-04-21 17:59:40|173.42|171.02|173.49|171.09|173.49|171.09|173.42|171.02|0
1650563990000|2022-04-21 17:59:50|173.36|170.96|173.29|170.89|173.42|171.02|173.22|170.82|0
1650564000000|2022-04-21 18:00:00|173.59|171.19|173.97|171.57|173.97|171.57|173.59|171.19|0
1650564010000|2022-04-21 18:00:10|174.17|171.77|174.1|171.7|174.17|171.77|174.03|171.63|0
1650564020000|2022-04-21 18:00:20|174.21|171.81|174.17|171.77|174.21|171.81|174.1|171.7|0
1650564030000|2022-04-21 18:00:30|174.31|171.91|174.17|171.77|174.34|171.94|174.17|171.77|0
1650564040000|2022-04-21 18:00:40|174.1|171.7|174.31|171.91|174.37|171.97|174.1|171.7|0
1650564050000|2022-04-21 18:00:50|174.44|172.04|174.37|171.97|174.44|172.04|174.31|171.91|0
1650564060000|2022-04-21 18:01:00|174.44|172.04|174.44|172.04|174.44|172.04|174.31|171.91|0
1650564070000|2022-04-21 18:01:10|174.48|172.08|174.51|172.11|174.51|172.11|174.48|172.08|0
1650564080000|2022-04-21 18:01:20|174.44|172.04|174.44|172.04|174.51|172.11|174.44|172.04|0
1650564090000|2022-04-21 18:01:30|174.31|171.91|174.44|172.04|174.44|172.04|174.31|171.91|0
1650564100000|2022-04-21 18:01:40|174.31|171.91|174.51|172.11|174.51|172.11|174.31|171.91|0
1650564110000|2022-04-21 18:01:50|174.44|172.04|174.92|172.52|174.92|172.52|174.37|171.97|0
1650564120000|2022-04-21 18:02:00|175.06|172.66|175.06|172.66|175.06|172.66|174.99|172.59|0
1650564130000|2022-04-21 18:02:10|174.99|172.59|174.78|172.38|174.99|172.59|174.78|172.38|0
1650564140000|2022-04-21 18:02:20|174.71|172.31|174.58|172.18|174.71|172.31|174.51|172.11|0
1650564150000|2022-04-21 18:02:30|174.51|172.11|174.78|172.38|174.78|172.38|174.51|172.11|0
1650564160000|2022-04-21 18:02:40|174.85|172.45|174.92|172.52|174.92|172.52|174.85|172.45|0
1650564170000|2022-04-21 18:02:50|174.85|172.45|174.99|172.59|174.99|172.59|174.85|172.45|0
1650564180000|2022-04-21 18:03:00|175.06|172.66|175.4|173|175.4|173|175.06|172.66|0
1650564190000|2022-04-21 18:03:10|175.47|173.07|175.74|173.34|175.74|173.34|175.47|173.07|0
1650564200000|2022-04-21 18:03:20|175.67|173.27|175.74|173.34|175.81|173.41|175.67|173.27|0
1650564210000|2022-04-21 18:03:30|175.88|173.48|176.01|173.61|176.01|173.61|175.88|173.48|0
1650564220000|2022-04-21 18:03:40|176.25|173.37|176.36|173.48|176.39|173.51|176.25|173.37|0
1650564230000|2022-04-21 18:03:50|176.43|173.55|176.39|173.51|176.43|173.55|176.32|173.44|0
1650564240000|2022-04-21 18:04:00|176.32|173.44|176.39|173.51|176.39|173.51|176.25|173.37|0
1650564250000|2022-04-21 18:04:10|176.53|173.65|176.53|173.65|176.53|173.65|176.53|173.65|0
1650564260000|2022-04-21 18:04:20|176.67|173.79|176.6|173.72|176.67|173.79|176.32|173.44|0
1650564270000|2022-04-21 18:04:30|176.53|173.65|176.6|173.72|176.67|173.79|176.53|173.65|0
1650564280000|2022-04-21 18:04:40|176.53|173.65|178.46|175.58|178.46|175.58|174.67|171.79|0
1650564290000|2022-04-21 18:04:50|178.39|175.51|177.26|174.38|178.39|175.51|177.26|174.38|0
1650564300000|2022-04-21 18:05:00|177.33|174.45|177.47|174.59|177.47|174.59|177.3|174.42|0
1650564310000|2022-04-21 18:05:10|177.4|174.52|177.26|174.38|177.4|174.52|177.19|174.31|0
1650564320000|2022-04-21 18:05:20|177.13|174.25|177.06|174.18|177.13|174.25|177.06|174.18|0
1650564330000|2022-04-21 18:05:30|177.13|174.25|177.33|174.45|177.33|174.45|177.13|174.25|0
1650564340000|2022-04-21 18:05:40|177.19|174.31|177.19|174.31|177.26|174.38|177.13|174.25|0
1650564350000|2022-04-21 18:05:50|177.06|174.18|176.92|174.04|177.06|174.18|176.92|174.04|0
1650564360000|2022-04-21 18:06:00|177.06|174.18|176.85|173.97|177.06|174.18|176.85|173.97|0
1650564370000|2022-04-21 18:06:10|176.92|174.04|176.95|174.07|176.95|174.07|176.92|174.04|0
1650564380000|2022-04-21 18:06:20|176.92|174.04|176.44|173.56|176.99|174.11|176.44|173.56|0
1650564390000|2022-04-21 18:06:30|176.51|173.63|176.71|173.83|176.71|173.83|176.51|173.63|0
1650564400000|2022-04-21 18:06:40|176.78|173.9|176.44|173.56|176.78|173.9|176.44|173.56|0
1650564410000|2022-04-21 18:06:50|176.51|173.63|176.58|173.7|176.58|173.7|176.44|173.56|0
1650564420000|2022-04-21 18:07:00|176.44|173.56|176.51|173.63|176.51|173.63|176.44|173.56|0
1650564430000|2022-04-21 18:07:10|176.58|173.7|176.92|174.04|176.92|174.04|176.58|173.7|0
1650564440000|2022-04-21 18:07:20|177.06|174.18|177.12|174.24|177.13|174.25|177.06|174.18|0
1650564450000|2022-04-21 18:07:30|177.06|174.18|176.78|173.9|177.06|174.18|176.78|173.9|0
1650564460000|2022-04-21 18:07:40|176.85|173.97|176.85|173.97|176.85|173.97|176.78|173.9|0
1650564470000|2022-04-21 18:07:50|176.71|173.83|176.71|173.83|176.71|173.83|176.61|173.73|0
1650564480000|2022-04-21 18:08:00|176.92|174.04|177.06|174.18|177.06|174.18|176.92|174.04|0
1650564490000|2022-04-21 18:08:10|177.12|174.24|176.85|173.97|177.12|174.24|176.85|173.97|0
1650564500000|2022-04-21 18:08:20|176.64|173.76|176.71|173.83|176.78|173.9|176.64|173.76|0
1650564510000|2022-04-21 18:08:30|176.57|173.69|176.64|173.76|176.64|173.76|176.51|173.63|0
1650564520000|2022-04-21 18:08:40|176.51|173.63|176.57|173.69|176.57|173.69|176.44|173.56|0
1650564530000|2022-04-21 18:08:50|176.44|173.56|176.61|173.73|176.61|173.73|176.44|173.56|0
1650564540000|2022-04-21 18:09:00|176.64|173.76|176.95|174.07|176.95|174.07|176.64|173.76|0
1650564550000|2022-04-21 18:09:10|176.99|174.11|177.12|174.24|177.12|174.24|176.99|174.11|0
1650564560000|2022-04-21 18:09:20|177.06|174.18|176.92|174.04|177.06|174.18|176.92|174.04|0
1650564570000|2022-04-21 18:09:30|177.06|174.18|177.12|174.24|177.12|174.24|177.06|174.18|0
1650564580000|2022-04-21 18:09:40|177.06|174.18|176.95|174.07|177.12|174.24|176.95|174.07|0
1650564590000|2022-04-21 18:09:50|176.71|173.83|176.37|173.49|176.71|173.83|176.37|173.49|0
1650564600000|2022-04-21 18:10:00|176.57|173.69|176.78|173.9|176.92|174.04|176.57|173.69|0
1650564610000|2022-04-21 18:10:10|176.64|173.76|176.64|173.76|176.68|173.8|176.64|173.76|0
1650564620000|2022-04-21 18:10:20|176.78|173.9|176.68|173.8|176.85|173.97|176.68|173.8|0
1650564630000|2022-04-21 18:10:30|176.57|173.69|176.85|173.97|176.85|173.97|176.57|173.69|0
1650564640000|2022-04-21 18:10:40|176.92|174.04|176.44|173.56|176.92|174.04|176.44|173.56|0
1650564650000|2022-04-21 18:10:50|176.03|173.15|176.23|173.35|176.3|173.42|176.03|173.15|0
1650564660000|2022-04-21 18:11:00|176.16|173.28|176.23|173.35|176.3|173.42|176.16|173.28|0
1650564670000|2022-04-21 18:11:10|176.37|173.49|176.99|174.11|176.99|174.11|176.37|173.49|0
1650564680000|2022-04-21 18:11:20|176.92|174.04|176.85|173.97|176.92|174.04|176.78|173.9|0
1650564690000|2022-04-21 18:11:30|176.92|174.04|177.02|174.14|177.02|174.14|176.92|174.04|0
1650564700000|2022-04-21 18:11:40|176.99|174.11|176.92|174.04|176.99|174.11|176.92|174.04|0
1650564710000|2022-04-21 18:11:50|176.99|174.11|176.99|174.11|176.99|174.11|176.99|174.11|0
1650564720000|2022-04-21 18:12:00|177.05|174.17|177.12|174.24|177.12|174.24|177.05|174.17|0
1650564730000|2022-04-21 18:12:10|176.99|174.11|177.05|174.17|177.12|174.24|176.99|174.11|0
1650564740000|2022-04-21 18:12:20|176.99|174.11|176.92|174.04|176.99|174.11|176.92|174.04|0
1650564750000|2022-04-21 18:12:30|176.99|174.11|177.05|174.17|177.12|174.24|176.99|174.11|0
1650564760000|2022-04-21 18:12:40|176.99|174.11|176.64|173.76|176.99|174.11|176.64|173.76|0
1650564770000|2022-04-21 18:12:50|176.5|173.62|176.78|173.9|176.85|173.97|176.5|173.62|0
1650564780000|2022-04-21 18:13:00|176.71|173.83|176.78|173.9|176.78|173.9|176.71|173.83|0
1650564790000|2022-04-21 18:13:10|176.81|173.93|177.12|174.24|177.12|174.24|176.81|173.93|0
1650564800000|2022-04-21 18:13:20|177.05|174.17|177.05|174.17|177.05|174.17|176.98|174.1|0
1650564810000|2022-04-21 18:13:30|177.12|174.24|177.12|174.24|177.12|174.24|177.05|174.17|0
1650564820000|2022-04-21 18:13:40|177.05|174.17|176.98|174.1|177.05|174.17|176.98|174.1|0
1650564830000|2022-04-21 18:13:50|177.05|174.17|176.98|174.1|177.12|174.24|176.98|174.1|0
1650564840000|2022-04-21 18:14:00|177.12|174.24|177.12|174.24|177.12|174.24|177.12|174.24|0
1650564850000|2022-04-21 18:14:10|177.54|174.66|176.44|173.56|177.54|174.66|176.44|173.56|0
1650564860000|2022-04-21 18:14:20|176.64|173.76|176.71|173.83|176.78|173.9|176.64|173.76|0
1650564870000|2022-04-21 18:14:30|176.78|173.9|176.85|173.97|176.85|173.97|176.78|173.9|0
1650564880000|2022-04-21 18:14:40|176.98|174.1|177.19|174.31|177.26|174.38|176.98|174.1|0
1650564890000|2022-04-21 18:14:50|177.33|174.45|177.4|174.52|177.4|174.52|177.19|174.31|0
1650564900000|2022-04-21 18:15:00|177.33|174.45|177.67|174.79|177.67|174.79|177.33|174.45|0
1650564910000|2022-04-21 18:15:10|177.53|174.65|177.53|174.65|177.6|174.72|177.4|174.52|0
1650564920000|2022-04-21 18:15:20|177.6|174.72|177.81|174.93|177.88|175|177.6|174.72|0
1650564930000|2022-04-21 18:15:30|177.74|174.86|177.81|174.93|177.81|174.93|177.74|174.86|0
1650564940000|2022-04-21 18:15:40|177.74|174.86|177.88|175|177.88|175|177.74|174.86|0
1650564950000|2022-04-21 18:15:50|177.81|174.93|177.88|175|177.88|175|177.81|174.93|0
1650564960000|2022-04-21 18:16:00|177.95|175.07|177.81|174.93|177.95|175.07|177.67|174.79|0
1650564970000|2022-04-21 18:16:10|177.74|174.86|177.6|174.72|177.74|174.86|177.47|174.59|0
1650564980000|2022-04-21 18:16:20|177.67|174.79|177.88|175|177.88|175|177.67|174.79|0
1650564990000|2022-04-21 18:16:30|177.81|174.93|177.74|174.86|177.81|174.93|177.6|174.72|0
1650565000000|2022-04-21 18:16:40|177.67|174.79|177.67|174.79|177.74|174.86|177.67|174.79|0
1650565010000|2022-04-21 18:16:50|177.53|174.65|177.46|174.58|177.53|174.65|177.46|174.58|0
1650565020000|2022-04-21 18:17:00|177.53|174.65|177.26|174.38|177.6|174.72|177.26|174.38|0
1650565030000|2022-04-21 18:17:10|177.23|174.35|176.98|174.1|177.23|174.35|176.98|174.1|0
1650565040000|2022-04-21 18:17:20|177.05|174.17|177.12|174.24|177.12|174.24|176.98|174.1|0
1650565050000|2022-04-21 18:17:30|176.98|174.1|176.91|174.03|176.98|174.1|176.91|174.03|0
1650565060000|2022-04-21 18:17:40|176.78|173.9|176.57|173.69|176.78|173.9|176.57|173.69|0
1650565070000|2022-04-21 18:17:50|176.64|173.76|176.43|173.55|176.64|173.76|176.43|173.55|0
1650565080000|2022-04-21 18:18:00|176.57|173.69|176.5|173.62|176.57|173.69|176.36|173.48|0
1650565090000|2022-04-21 18:18:10|176.43|173.55|176.64|173.76|176.64|173.76|176.43|173.55|0
1650565100000|2022-04-21 18:18:20|176.57|173.69|176.5|173.62|176.57|173.69|176.5|173.62|0
1650565110000|2022-04-21 18:18:30|176.64|173.76|176.64|173.76|176.64|173.76|176.5|173.62|0
1650565120000|2022-04-21 18:18:40|176.78|173.9|176.78|173.9|176.78|173.9|176.71|173.83|0
1650565130000|2022-04-21 18:18:50|176.91|174.03|176.91|174.03|176.98|174.1|176.91|174.03|0
1650565140000|2022-04-21 18:19:00|176.84|173.96|176.84|173.96|176.84|173.96|176.71|173.83|0
1650565150000|2022-04-21 18:19:10|176.91|174.03|176.84|173.96|176.91|174.03|176.84|173.96|0
1650565160000|2022-04-21 18:19:20|176.81|173.93|176.91|174.03|176.91|174.03|176.81|173.93|0
1650565170000|2022-04-21 18:19:30|176.84|173.96|176.91|174.03|176.91|174.03|176.84|173.96|0
1650565180000|2022-04-21 18:19:40|176.98|174.1|177.26|174.38|177.26|174.38|176.98|174.1|0
1650565190000|2022-04-21 18:19:50|177.46|174.58|177.12|174.24|177.46|174.58|177.12|174.24|0
1650565200000|2022-04-21 18:20:00|177.05|174.17|176.71|173.83|177.05|174.17|176.71|173.83|0
1650565210000|2022-04-21 18:20:10|176.5|173.62|176.57|173.69|176.57|173.69|176.43|173.55|0
1650565220000|2022-04-21 18:20:20|176.78|173.9|176.84|173.96|176.84|173.96|176.78|173.9|0
1650565230000|2022-04-21 18:20:30|176.98|174.1|176.67|173.79|176.98|174.1|176.67|173.79|0
1650565240000|2022-04-21 18:20:40|176.64|173.76|176.5|173.62|176.64|173.76|176.5|173.62|0
1650565250000|2022-04-21 18:20:50|176.09|173.21|176.3|173.42|176.3|173.42|176.09|173.21|0
1650565260000|2022-04-21 18:21:00|176.43|173.55|175.88|173|176.43|173.55|175.88|173|0
1650565270000|2022-04-21 18:21:10|175.75|172.87|175.68|172.8|175.75|172.87|175.54|172.66|0
1650565280000|2022-04-21 18:21:20|175.61|172.73|175.47|172.59|175.75|172.87|175.47|172.59|0
1650565290000|2022-04-21 18:21:30|175.34|172.46|175.54|172.66|175.54|172.66|175.34|172.46|0
1650565300000|2022-04-21 18:21:40|175.68|172.8|175.61|172.73|175.75|172.87|175.61|172.73|0
1650565310000|2022-04-21 18:21:50|175.68|172.8|175.68|172.8|175.68|172.8|175.61|172.73|0
1650565320000|2022-04-21 18:22:00|175.82|172.94|176.29|173.41|176.29|173.41|175.82|172.94|0
1650565330000|2022-04-21 18:22:10|176.36|173.48|176.23|173.35|176.36|173.48|176.09|173.21|0
1650565340000|2022-04-21 18:22:20|176.26|173.38|176.23|173.35|176.29|173.41|176.23|173.35|0
1650565350000|2022-04-21 18:22:30|176.29|173.41|176.36|173.48|176.36|173.48|176.23|173.35|0
1650565360000|2022-04-21 18:22:40|176.29|173.41|176.43|173.55|176.43|173.55|176.29|173.41|0
1650565370000|2022-04-21 18:22:50|176.36|173.48|176.71|173.83|176.71|173.83|176.36|173.48|0
1650565380000|2022-04-21 18:23:00|176.91|174.03|176.98|174.1|176.98|174.1|176.84|173.96|0
1650565390000|2022-04-21 18:23:10|176.91|174.03|177.12|174.24|177.12|174.24|176.91|174.03|0
1650565400000|2022-04-21 18:23:20|176.98|174.1|177.05|174.17|177.12|174.24|176.98|174.1|0
1650565410000|2022-04-21 18:23:30|177.19|174.31|177.19|174.31|177.19|174.31|177.12|174.24|0
1650565420000|2022-04-21 18:23:40|177.26|174.38|177.12|174.24|177.32|174.44|177.12|174.24|0
1650565430000|2022-04-21 18:23:50|177.05|174.17|177.12|174.24|177.12|174.24|177.05|174.17|0
1650565440000|2022-04-21 18:24:00|177.05|174.17|176.98|174.1|177.26|174.38|176.98|174.1|0
1650565450000|2022-04-21 18:24:10|177.12|174.24|177.19|174.31|177.26|174.38|177.12|174.24|0
1650565460000|2022-04-21 18:24:20|177.12|174.24|177.12|174.24|177.12|174.24|177.12|174.24|0
1650565470000|2022-04-21 18:24:30|177.19|174.31|177.32|174.44|177.32|174.44|177.19|174.31|0
1650565480000|2022-04-21 18:24:40|177.39|174.51|177.39|174.51|177.39|174.51|177.32|174.44|0
1650565490000|2022-04-21 18:24:50|177.67|174.79|177.67|174.79|177.67|174.79|177.6|174.72|0
1650565500000|2022-04-21 18:25:00|177.6|174.72|177.53|174.65|177.67|174.79|177.53|174.65|0
1650565510000|2022-04-21 18:25:10|177.46|174.58|177.19|174.31|177.46|174.58|177.05|174.17|0
1650565520000|2022-04-21 18:25:20|177.12|174.24|177.19|174.31|177.19|174.31|177.12|174.24|0
1650565530000|2022-04-21 18:25:30|177.12|174.24|176.84|173.96|177.12|174.24|176.84|173.96|0
1650565540000|2022-04-21 18:25:40|176.77|173.89|176.91|174.03|176.98|174.1|176.77|173.89|0
1650565550000|2022-04-21 18:25:50|176.95|174.07|176.57|173.69|176.95|174.07|176.57|173.69|0
1650565560000|2022-04-21 18:26:00|176.64|173.76|176.43|173.55|176.64|173.76|176.43|173.55|0
1650565570000|2022-04-21 18:26:10|176.5|173.62|176.57|173.69|176.64|173.76|176.5|173.62|0
1650565580000|2022-04-21 18:26:20|176.5|173.62|176.5|173.62|176.7|173.82|176.5|173.62|0
1650565590000|2022-04-21 18:26:30|176.43|173.55|176.36|173.48|176.43|173.55|176.36|173.48|0
1650565600000|2022-04-21 18:26:40|176.16|173.28|176.22|173.34|176.22|173.34|176.09|173.21|0
1650565610000|2022-04-21 18:26:50|176.16|173.28|176.22|173.34|176.29|173.41|176.16|173.28|0
1650565620000|2022-04-21 18:27:00|176.12|173.24|176.43|173.55|176.43|173.55|176.12|173.24|0
1650565630000|2022-04-21 18:27:10|176.57|173.69|176.43|173.55|176.57|173.69|176.22|173.34|0
1650565640000|2022-04-21 18:27:20|176.36|173.48|176.36|173.48|176.43|173.55|176.36|173.48|0
1650565650000|2022-04-21 18:27:30|176.5|173.62|176.57|173.69|176.57|173.69|176.5|173.62|0
1650565660000|2022-04-21 18:27:40|176.33|173.93|176.19|173.79|176.33|173.93|176.19|173.79|0
1650565670000|2022-04-21 18:27:50|176.26|173.86|176.12|173.72|176.26|173.86|176.05|173.65|0
1650565680000|2022-04-21 18:28:00|176.19|173.79|176.05|173.65|176.19|173.79|176.05|173.65|0
1650565690000|2022-04-21 18:28:10|176.12|173.72|176.33|173.93|176.33|173.93|176.12|173.72|0
1650565700000|2022-04-21 18:28:20|176.39|173.99|176.12|173.72|176.39|173.99|176.12|173.72|0
1650565710000|2022-04-21 18:28:30|176.05|173.65|176.5|174.1|176.5|174.1|176.05|173.65|0
1650565720000|2022-04-21 18:28:40|176.46|174.06|176.26|173.86|176.46|174.06|176.26|173.86|0
1650565730000|2022-04-21 18:28:50|176.39|173.99|176.39|173.99|176.46|174.06|176.33|173.93|0
1650565740000|2022-04-21 18:29:00|176.33|173.93|176.33|173.93|176.39|173.99|176.33|173.93|0
1650565750000|2022-04-21 18:29:10|176.26|173.86|176.12|173.72|176.33|173.93|176.12|173.72|0
1650565760000|2022-04-21 18:29:20|176.26|173.86|176.6|174.2|176.67|174.27|176.26|173.86|0
1650565770000|2022-04-21 18:29:30|176.67|174.27|176.87|174.47|176.87|174.47|176.67|174.27|0
1650565780000|2022-04-21 18:29:40|176.94|174.54|176.74|174.34|176.94|174.54|176.74|174.34|0
1650565790000|2022-04-21 18:29:50|176.67|174.27|176.74|174.34|176.74|174.34|176.67|174.27|0
1650565800000|2022-04-21 18:30:00|176.98|174.58|176.94|174.54|177.01|174.61|176.87|174.47|0
1650565810000|2022-04-21 18:30:10|177.12|174.72|177.08|174.68|177.12|174.72|177.01|174.61|0
1650565820000|2022-04-21 18:30:20|177.12|174.72|177.22|174.82|177.22|174.82|177.12|174.72|0
1650565830000|2022-04-21 18:30:30|177.36|174.96|177.56|175.16|177.56|175.16|177.36|174.96|0
1650565840000|2022-04-21 18:30:40|177.49|175.09|177.36|174.96|177.49|175.09|177.36|174.96|0
1650565850000|2022-04-21 18:30:50|177.08|174.68|177.08|174.68|177.15|174.75|177.08|174.68|0
1650565860000|2022-04-21 18:31:00|177.01|174.61|176.46|174.06|177.01|174.61|176.46|174.06|0
1650565870000|2022-04-21 18:31:10|176.53|174.13|176.32|173.92|176.53|174.13|176.32|173.92|0
1650565880000|2022-04-21 18:31:20|176.39|173.99|176.32|173.92|176.39|173.99|176.19|173.79|0
1650565890000|2022-04-21 18:31:30|176.46|174.06|176.6|174.2|176.6|174.2|176.46|174.06|0
1650565900000|2022-04-21 18:31:40|176.26|173.86|175.91|173.51|176.26|173.86|175.91|173.51|0
1650565910000|2022-04-21 18:31:50|175.54|173.14|175.3|172.9|175.54|173.14|175.3|172.9|0
1650565920000|2022-04-21 18:32:00|175.23|172.83|175.09|172.69|175.37|172.97|175.09|172.69|0
1650565930000|2022-04-21 18:32:10|175.06|172.66|174.96|172.56|175.06|172.66|174.96|172.56|0
1650565940000|2022-04-21 18:32:20|174.89|172.49|174.89|172.49|174.89|172.49|174.75|172.35|0
1650565950000|2022-04-21 18:32:30|174.82|172.42|174.96|172.56|174.96|172.56|174.82|172.42|0
1650565960000|2022-04-21 18:32:40|175.02|172.62|175.02|172.62|175.02|172.62|174.92|172.52|0
1650565970000|2022-04-21 18:32:50|174.96|172.56|175.16|172.76|175.16|172.76|174.96|172.56|0
1650565980000|2022-04-21 18:33:00|175.5|173.1|175.64|173.24|175.71|173.31|175.5|173.1|0
1650565990000|2022-04-21 18:33:10|175.57|173.17|175.57|173.17|175.64|173.24|175.57|173.17|0
1650566000000|2022-04-21 18:33:20|175.71|173.31|175.64|173.24|175.71|173.31|175.64|173.24|0
1650566010000|2022-04-21 18:33:30|175.57|173.17|175.64|173.24|175.64|173.24|175.57|173.17|0
1650566020000|2022-04-21 18:33:40|175.78|173.38|175.57|173.17|175.84|173.44|175.57|173.17|0
1650566030000|2022-04-21 18:33:50|175.5|173.1|175.57|173.17|175.57|173.17|175.5|173.1|0
1650566040000|2022-04-21 18:34:00|175.64|173.24|175.5|173.1|175.84|173.44|175.5|173.1|0
1650566050000|2022-04-21 18:34:10|175.43|173.03|175.71|173.31|175.71|173.31|175.43|173.03|0
1650566060000|2022-04-21 18:34:20|175.64|173.24|175.43|173.03|175.64|173.24|175.43|173.03|0
1650566070000|2022-04-21 18:34:30|175.57|173.17|175.4|173|175.57|173.17|175.4|173|0
1650566080000|2022-04-21 18:34:40|175.43|173.03|175.23|172.83|175.57|173.17|175.23|172.83|0
1650566090000|2022-04-21 18:34:50|175.3|172.9|175.16|172.76|175.3|172.9|175.16|172.76|0
1650566100000|2022-04-21 18:35:00|175.3|172.9|175.43|173.03|175.43|173.03|175.3|172.9|0
1650566110000|2022-04-21 18:35:10|175.47|173.07|175.36|172.96|175.47|173.07|175.36|172.96|0
1650566120000|2022-04-21 18:35:20|175.43|173.03|175.09|172.69|175.57|173.17|175.09|172.69|0
1650566130000|2022-04-21 18:35:30|174.99|172.59|174.75|172.35|174.99|172.59|174.75|172.35|0
1650566140000|2022-04-21 18:35:40|174.82|172.42|174.61|172.21|174.82|172.42|174.55|172.15|0
1650566150000|2022-04-21 18:35:50|174.68|172.28|174.61|172.21|174.68|172.28|174.55|172.15|0
1650566160000|2022-04-21 18:36:00|174.48|172.08|174.27|171.87|174.48|172.08|174.27|171.87|0
1650566170000|2022-04-21 18:36:10|174.34|171.94|174.34|171.94|174.34|171.94|174.27|171.87|0
1650566180000|2022-04-21 18:36:20|174.21|171.81|173.93|171.53|174.21|171.81|173.93|171.53|0
1650566190000|2022-04-21 18:36:30|174|171.6|174|171.6|174.07|171.67|173.93|171.53|0
1650566200000|2022-04-21 18:36:40|173.93|171.53|173.73|171.33|174|171.6|173.73|171.33|0
1650566210000|2022-04-21 18:36:50|173.66|171.26|173.97|171.57|173.97|171.57|173.66|171.26|0
1650566220000|2022-04-21 18:37:00|173.93|171.53|173.66|171.26|173.93|171.53|173.66|171.26|0
1650566230000|2022-04-21 18:37:10|173.6|171.2|173.46|171.06|173.6|171.2|173.39|170.99|0
1650566240000|2022-04-21 18:37:20|173.53|171.13|173.8|171.4|173.8|171.4|173.46|171.06|0
1650566250000|2022-04-21 18:37:30|173.87|171.47|174.14|171.74|174.21|171.81|173.87|171.47|0
1650566260000|2022-04-21 18:37:40|174.07|171.67|174.55|172.15|174.55|172.15|174.07|171.67|0
1650566270000|2022-04-21 18:37:50|174.82|172.42|174.75|172.35|174.82|172.42|174.61|172.21|0
1650566280000|2022-04-21 18:38:00|174.89|172.49|175.09|172.69|175.16|172.76|174.89|172.49|0
1650566290000|2022-04-21 18:38:10|175.23|172.83|175.36|172.96|175.36|172.96|175.23|172.83|0
1650566300000|2022-04-21 18:38:20|175.29|172.89|175.5|173.1|175.5|173.1|175.29|172.89|0
1650566310000|2022-04-21 18:38:30|175.36|172.96|175.43|173.03|175.43|173.03|175.36|172.96|0
1650566320000|2022-04-21 18:38:40|175.5|173.1|175.77|173.37|175.77|173.37|175.5|173.1|0
1650566330000|2022-04-21 18:38:50|175.98|173.58|175.88|173.48|175.98|173.58|175.84|173.44|0
1650566340000|2022-04-21 18:39:00|175.84|173.44|176.18|173.78|176.18|173.78|175.84|173.44|0
1650566350000|2022-04-21 18:39:10|176.46|174.06|176.46|174.06|176.46|174.06|176.39|173.99|0
1650566360000|2022-04-21 18:39:20|176.39|173.99|176.39|173.99|176.46|174.06|176.32|173.92|0
1650566370000|2022-04-21 18:39:30|176.32|173.92|176.39|173.99|176.39|173.99|176.32|173.92|0
1650566380000|2022-04-21 18:39:40|176.32|173.92|176.25|173.85|176.39|173.99|176.25|173.85|0
1650566400000|2022-04-21 18:40:00|176.18|173.78|176.18|173.78|176.25|173.85|176.11|173.71|0
1650566410000|2022-04-21 18:40:10|175.98|173.58|175.94|173.54|175.98|173.58|175.91|173.51|0
1650566420000|2022-04-21 18:40:20|176.18|173.78|176.18|173.78|176.29|173.89|176.18|173.78|0
1650566430000|2022-04-21 18:40:30|176.25|173.85|176.32|173.92|176.46|174.06|176.25|173.85|0
1650566440000|2022-04-21 18:40:40|176.39|173.99|176.39|173.99|176.46|174.06|176.39|173.99|0
1650566450000|2022-04-21 18:40:50|176.53|174.13|176.94|174.54|176.94|174.54|176.53|174.13|0
1650566460000|2022-04-21 18:41:00|176.87|174.47|177.01|174.61|177.08|174.68|176.87|174.47|0
1650566470000|2022-04-21 18:41:10|177.08|174.68|177.08|174.68|177.08|174.68|176.94|174.54|0
1650566480000|2022-04-21 18:41:20|177.21|174.81|177.21|174.81|177.25|174.85|177.15|174.75|0
1650566490000|2022-04-21 18:41:30|177.28|174.88|177.28|174.88|177.28|174.88|177.25|174.85|0
1650566500000|2022-04-21 18:41:40|177.21|174.81|177.08|174.68|177.35|174.95|177.08|174.68|0
1650566510000|2022-04-21 18:41:50|177.01|174.61|177.08|174.68|177.14|174.74|176.94|174.54|0
1650566520000|2022-04-21 18:42:00|177.01|174.61|176.66|174.26|177.01|174.61|176.59|174.19|0
1650566530000|2022-04-21 18:42:10|176.73|174.33|176.73|174.33|176.8|174.4|176.73|174.33|0
1650566540000|2022-04-21 18:42:20|176.59|174.19|176.66|174.26|176.73|174.33|176.59|174.19|0
1650566550000|2022-04-21 18:42:30|176.59|174.19|176.59|174.19|176.59|174.19|176.39|173.99|0
1650566560000|2022-04-21 18:42:40|176.66|174.26|176.53|174.13|176.66|174.26|176.53|174.13|0
1650566570000|2022-04-21 18:42:50|176.59|174.19|176.8|174.4|176.8|174.4|176.46|174.06|0
1650566580000|2022-04-21 18:43:00|176.87|174.47|176.87|174.47|176.94|174.54|176.84|174.44|0
1650566590000|2022-04-21 18:43:10|176.94|174.54|176.87|174.47|176.94|174.54|176.87|174.47|0
1650566600000|2022-04-21 18:43:20|176.8|174.4|176.87|174.47|176.94|174.54|176.73|174.33|0
1650566610000|2022-04-21 18:43:30|176.8|174.4|176.87|174.47|176.9|174.5|176.8|174.4|0
1650566620000|2022-04-21 18:43:40|176.73|174.33|177.01|174.61|177.01|174.61|176.73|174.33|0
1650566630000|2022-04-21 18:43:50|176.94|174.54|176.8|174.4|176.97|174.57|176.8|174.4|0
1650566640000|2022-04-21 18:44:00|176.73|174.33|177.21|174.81|177.21|174.81|176.73|174.33|0
1650566650000|2022-04-21 18:44:10|177.28|174.88|177.28|174.88|177.35|174.95|177.28|174.88|0
1650566660000|2022-04-21 18:44:20|177.35|174.95|177.42|175.02|177.42|175.02|177.35|174.95|0
1650566670000|2022-04-21 18:44:30|177.49|175.09|177.56|175.16|177.56|175.16|177.49|175.09|0
1650566680000|2022-04-21 18:44:40|177.49|175.09|177.59|175.19|177.63|175.23|177.49|175.09|0
1650566690000|2022-04-21 18:44:50|178.53|176.13|178.46|176.06|178.53|176.13|178.32|175.92|0
1650566700000|2022-04-21 18:45:00|178.39|175.99|178.53|176.13|178.53|176.13|178.39|175.99|0
1650566710000|2022-04-21 18:45:10|178.46|176.06|178.66|176.26|178.66|176.26|178.46|176.06|0
1650566720000|2022-04-21 18:45:20|178.73|176.33|178.8|176.4|178.87|176.47|178.73|176.33|0
1650566730000|2022-04-21 18:45:30|178.73|176.33|178.94|176.54|178.94|176.54|178.73|176.33|0
1650566740000|2022-04-21 18:45:40|178.87|176.47|179.01|176.61|179.15|176.75|178.87|176.47|0
1650566750000|2022-04-21 18:45:50|179.15|176.75|178.94|176.54|179.15|176.75|178.94|176.54|0
1650566760000|2022-04-21 18:46:00|178.84|176.44|178.66|176.26|178.94|176.54|178.66|176.26|0
1650566770000|2022-04-21 18:46:10|178.73|176.33|178.8|176.4|178.87|176.47|178.73|176.33|0
1650566780000|2022-04-21 18:46:20|178.94|176.54|178.94|176.54|178.94|176.54|178.94|176.54|0
1650566790000|2022-04-21 18:46:30|179.01|176.61|178.8|176.4|179.01|176.61|178.8|176.4|0
1650566800000|2022-04-21 18:46:40|179.01|176.61|179.01|176.61|179.08|176.68|178.87|176.47|0
1650566810000|2022-04-21 18:46:50|179.08|176.68|178.91|176.51|179.08|176.68|178.91|176.51|0
1650566820000|2022-04-21 18:47:00|178.87|176.47|178.59|176.19|178.87|176.47|178.59|176.19|0
1650566830000|2022-04-21 18:47:10|178.73|176.33|179.01|176.61|179.01|176.61|178.59|176.19|0
1650566840000|2022-04-21 18:47:20|179.08|176.68|178.94|176.54|179.08|176.68|178.94|176.54|0
1650566850000|2022-04-21 18:47:30|179.01|176.61|179.08|176.68|179.08|176.68|179.01|176.61|0
1650566860000|2022-04-21 18:47:40|179.15|176.75|178.94|176.54|179.15|176.75|178.94|176.54|0
1650566870000|2022-04-21 18:47:50|178.98|176.58|178.94|176.54|178.98|176.58|178.94|176.54|0
1650566880000|2022-04-21 18:48:00|178.87|176.47|179.08|176.68|179.22|176.82|178.87|176.47|0
1650566890000|2022-04-21 18:48:10|178.94|176.54|179.01|176.61|179.01|176.61|178.94|176.54|0
1650566900000|2022-04-21 18:48:20|178.94|176.54|178.94|176.54|178.94|176.54|178.8|176.4|0
1650566910000|2022-04-21 18:48:30|179.08|176.68|179.43|177.03|179.43|177.03|179.08|176.68|0
1650566920000|2022-04-21 18:48:40|179.36|176.96|179.22|176.82|179.36|176.96|179.22|176.82|0
1650566930000|2022-04-21 18:48:50|179.29|176.89|179.71|177.31|179.71|177.31|179.29|176.89|0
1650566940000|2022-04-21 18:49:00|179.84|177.44|180.12|177.72|180.12|177.72|179.78|177.38|0
1650566950000|2022-04-21 18:49:10|179.91|177.51|179.84|177.44|180.05|177.65|179.84|177.44|0
1650566960000|2022-04-21 18:49:20|179.98|177.58|180.05|177.65|180.05|177.65|179.91|177.51|0
1650566970000|2022-04-21 18:49:30|179.98|177.58|180.05|177.65|180.05|177.65|179.91|177.51|0
1650566980000|2022-04-21 18:49:40|179.98|177.58|180.05|177.65|180.05|177.65|179.91|177.51|0
1650566990000|2022-04-21 18:49:50|180.12|177.72|179.91|177.51|180.12|177.72|179.91|177.51|0
1650567000000|2022-04-21 18:50:00|179.77|177.37|180.01|177.13|180.05|177.44|179.77|177.13|0
1650567010000|2022-04-21 18:50:10|180.08|177.2|180.08|177.2|180.08|177.2|179.94|177.06|0
1650567020000|2022-04-21 18:50:20|179.94|177.06|179.94|177.06|180.01|177.13|179.94|177.06|0
1650567030000|2022-04-21 18:50:30|180.29|177.41|180.36|177.48|180.43|177.55|180.29|177.41|0
1650567040000|2022-04-21 18:50:40|180.22|177.34|180.15|177.27|180.22|177.34|180.08|177.2|0
1650567050000|2022-04-21 18:50:50|180.29|177.41|182.77|179.89|182.84|179.96|180.29|177.41|0
1650567060000|2022-04-21 18:51:00|181.21|178.33|181.21|178.33|181.35|178.47|181.21|178.33|0
1650567070000|2022-04-21 18:51:10|181.28|178.4|181.21|178.33|181.28|178.4|181.07|178.19|0
1650567080000|2022-04-21 18:51:20|181.17|178.29|181.07|178.19|181.17|178.29|181.07|178.19|0
1650567090000|2022-04-21 18:51:30|181.14|178.26|181.14|178.26|181.21|178.33|181.14|178.26|0
1650567100000|2022-04-21 18:51:40|181.21|178.33|181.24|178.36|181.28|178.4|181.21|178.33|0
1650567110000|2022-04-21 18:51:50|181.21|178.33|181.21|178.33|181.28|178.4|181.21|178.33|0
1650567120000|2022-04-21 18:52:00|181.35|178.47|181.28|178.4|181.35|178.47|181.21|178.33|0
1650567130000|2022-04-21 18:52:10|181.21|178.33|181.34|178.46|181.34|178.46|181.21|178.33|0
1650567140000|2022-04-21 18:52:20|181.41|178.53|181.34|178.46|181.41|178.53|181.27|178.39|0
1650567150000|2022-04-21 18:52:30|181.27|178.39|181.27|178.39|181.27|178.39|181.27|178.39|0
1650567160000|2022-04-21 18:52:40|181.07|178.19|180.86|177.98|181.07|178.19|180.86|177.98|0
1650567170000|2022-04-21 18:52:50|180.93|178.05|181.06|178.18|181.06|178.18|180.93|178.05|0
1650567180000|2022-04-21 18:53:00|181.13|178.25|181.34|178.46|181.34|178.46|181.13|178.25|0
1650567190000|2022-04-21 18:53:10|181.27|178.39|181.1|178.22|181.27|178.39|181.1|178.22|0
1650567200000|2022-04-21 18:53:20|181.13|178.25|180.79|177.91|181.2|178.32|180.79|177.91|0
1650567210000|2022-04-21 18:53:30|180.86|177.98|181.2|178.32|181.2|178.32|180.86|177.98|0
1650567220000|2022-04-21 18:53:40|181.06|178.18|180.99|178.11|181.17|178.29|180.99|178.11|0
1650567230000|2022-04-21 18:53:50|181.06|178.18|180.85|177.97|181.06|178.18|180.79|177.91|0
1650567240000|2022-04-21 18:54:00|180.82|177.94|180.85|177.97|180.85|177.97|180.78|177.9|0
1650567250000|2022-04-21 18:54:10|181.06|178.18|181.03|178.15|181.06|178.18|180.85|177.97|0
1650567260000|2022-04-21 18:54:20|180.99|178.11|180.92|178.04|180.99|178.11|180.85|177.97|0
1650567270000|2022-04-21 18:54:30|180.85|177.97|180.92|178.04|180.92|178.04|180.85|177.97|0
1650567280000|2022-04-21 18:54:40|181.13|178.25|181.38|178.5|181.38|178.5|181.13|178.25|0
1650567290000|2022-04-21 18:54:50|181.34|178.46|181.34|178.46|181.34|178.46|181.27|178.39|0
1650567300000|2022-04-21 18:55:00|181.62|178.74|181.55|178.67|181.62|178.74|181.55|178.67|0
1650567310000|2022-04-21 18:55:10|181.69|178.81|181.83|178.95|181.83|178.95|181.69|178.81|0
1650567320000|2022-04-21 18:55:20|181.9|179.02|181.97|179.09|181.97|179.09|181.9|179.02|0
1650567330000|2022-04-21 18:55:30|182.04|179.16|182.04|179.16|182.04|179.16|181.97|179.09|0
1650567340000|2022-04-21 18:55:40|181.97|179.09|181.97|179.09|182.04|179.16|181.97|179.09|0
1650567350000|2022-04-21 18:55:50|181.9|179.02|181.9|179.02|181.97|179.09|181.9|179.02|0
1650567360000|2022-04-21 18:56:00|181.97|179.09|182.04|179.16|182.04|179.16|181.9|179.02|0
1650567370000|2022-04-21 18:56:10|181.97|179.09|181.97|179.09|182.04|179.16|181.97|179.09|0
1650567380000|2022-04-21 18:56:20|181.9|179.02|181.97|179.09|181.97|179.09|181.83|178.95|0
1650567390000|2022-04-21 18:56:30|182.11|179.23|182.04|179.16|182.11|179.23|181.97|179.09|0
1650567400000|2022-04-21 18:56:40|181.97|179.09|181.97|179.09|182.04|179.16|181.97|179.09|0
1650567410000|2022-04-21 18:56:50|182.04|179.16|181.62|178.74|182.04|179.16|181.62|178.74|0
1650567420000|2022-04-21 18:57:00|181.76|178.88|181.69|178.81|181.76|178.88|181.69|178.81|0
1650567430000|2022-04-21 18:57:10|181.41|178.53|181.41|178.53|181.48|178.6|181.41|178.53|0
1650567440000|2022-04-21 18:57:20|181.48|178.6|181.48|178.6|181.48|178.6|181.48|178.6|0
1650567450000|2022-04-21 18:57:30|181.55|178.67|181.48|178.6|181.55|178.67|181.48|178.6|0
1650567460000|2022-04-21 18:57:40|181.41|178.53|181.76|178.88|181.76|178.88|181.41|178.53|0
1650567470000|2022-04-21 18:57:50|181.83|178.95|181.69|178.81|181.83|178.95|181.66|178.78|0
1650567480000|2022-04-21 18:58:00|181.62|178.74|181.62|178.74|181.62|178.74|181.52|178.64|0
1650567490000|2022-04-21 18:58:10|181.69|178.81|181.83|178.95|181.83|178.95|181.69|178.81|0
1650567500000|2022-04-21 18:58:20|181.9|179.02|181.97|179.09|181.97|179.09|181.83|178.95|0
1650567510000|2022-04-21 18:58:30|182.04|179.16|182.04|179.16|182.04|179.16|182.04|179.16|0
1650567520000|2022-04-21 18:58:40|182.11|179.23|182.04|179.16|182.11|179.23|181.97|179.09|0
1650567530000|2022-04-21 18:58:50|182.11|179.23|182.04|179.16|182.11|179.23|182.04|179.16|0
1650567540000|2022-04-21 18:59:00|182.11|179.23|182.82|179.94|182.82|179.94|182.11|179.23|0
1650567550000|2022-04-21 18:59:10|182.61|179.73|182.46|179.58|182.61|179.73|182.46|179.58|0
1650567560000|2022-04-21 18:59:20|182.53|179.65|182.53|179.65|182.53|179.65|182.46|179.58|0
1650567570000|2022-04-21 18:59:30|182.46|179.58|182.46|179.58|182.53|179.65|182.46|179.58|0
1650567580000|2022-04-21 18:59:40|182.53|179.65|182.6|179.72|182.6|179.72|182.53|179.65|0
1650567590000|2022-04-21 18:59:50|182.46|179.58|181.97|179.09|182.46|179.58|181.76|178.88|0
1650567600000|2022-04-21 19:00:00|182.11|179.23|182.18|179.3|182.18|179.3|182.04|179.16|0
1650567610000|2022-04-21 19:00:10|182.11|179.23|182.53|179.65|182.53|179.65|182.11|179.23|0
1650567620000|2022-04-21 19:00:20|182.67|179.79|182.75|179.87|182.75|179.87|182.6|179.72|0
1650567630000|2022-04-21 19:00:30|182.67|179.79|182.6|179.72|182.75|179.87|182.6|179.72|0
1650567640000|2022-04-21 19:00:40|182.64|179.76|182.67|179.79|182.67|179.79|182.6|179.72|0
1650567650000|2022-04-21 19:00:50|182.6|179.72|182.67|179.79|182.67|179.79|182.6|179.72|0
1650567660000|2022-04-21 19:01:00|182.89|180.01|182.75|179.87|182.89|180.01|182.75|179.87|0
1650567670000|2022-04-21 19:01:10|182.82|179.94|182.74|179.86|182.82|179.94|182.74|179.86|0
1650567680000|2022-04-21 19:01:20|182.71|179.83|182.74|179.86|182.82|179.94|182.71|179.83|0
1650567690000|2022-04-21 19:01:30|182.82|179.94|182.89|180.01|182.96|180.08|182.82|179.94|0
1650567700000|2022-04-21 19:01:40|182.96|180.08|182.82|179.94|182.96|180.08|182.82|179.94|0
1650567710000|2022-04-21 19:01:50|182.96|180.08|182.74|179.86|182.96|180.08|182.6|179.72|0
1650567720000|2022-04-21 19:02:00|182.67|179.79|182.67|179.79|182.67|179.79|182.53|179.65|0
1650567730000|2022-04-21 19:02:10|182.89|180.01|182.89|180.01|182.89|180.01|182.74|179.86|0
1650567740000|2022-04-21 19:02:20|182.96|180.08|182.96|180.08|182.96|180.08|182.89|180.01|0
1650567750000|2022-04-21 19:02:30|182.81|179.93|183.24|180.36|183.24|180.36|182.81|179.93|0
1650567760000|2022-04-21 19:02:40|183.2|180.32|183.17|180.29|183.2|180.32|183.17|180.29|0
1650567770000|2022-04-21 19:02:50|183.24|180.36|183.17|180.29|183.31|180.43|183.17|180.29|0
1650567780000|2022-04-21 19:03:00|183.1|180.22|183.24|180.36|183.24|180.36|183.03|180.15|0
1650567790000|2022-04-21 19:03:10|183.31|180.43|183.24|180.36|183.31|180.43|183.1|180.22|0
1650567800000|2022-04-21 19:03:20|183.1|180.22|183.17|180.29|183.17|180.29|183.1|180.22|0
1650567810000|2022-04-21 19:03:30|183.24|180.36|183.17|180.29|183.24|180.36|183.17|180.29|0
1650567820000|2022-04-21 19:03:40|183.24|180.36|183.24|180.36|183.24|180.36|183.2|180.32|0
1650567830000|2022-04-21 19:03:50|183.17|180.29|183.31|180.43|183.31|180.43|183.17|180.29|0
1650567840000|2022-04-21 19:04:00|183.38|180.5|183.45|180.57|183.45|180.57|183.24|180.36|0
1650567850000|2022-04-21 19:04:10|183.31|180.43|183.66|180.78|183.66|180.78|183.31|180.43|0
1650567860000|2022-04-21 19:04:20|183.8|180.92|183.98|181.1|184.02|181.14|183.8|180.92|0
1650567870000|2022-04-21 19:04:30|183.94|181.06|184.23|181.35|184.23|181.35|183.94|181.06|0
1650567880000|2022-04-21 19:04:40|184.58|181.7|184.23|181.35|184.58|181.7|184.16|181.28|0
1650567890000|2022-04-21 19:04:50|184.44|181.56|184.51|181.63|184.51|181.63|184.44|181.56|0
1650567900000|2022-04-21 19:05:00|184.3|181.42|183.87|180.99|184.3|181.42|183.87|180.99|0
1650567910000|2022-04-21 19:05:10|184.01|181.13|183.87|180.99|184.01|181.13|183.8|180.92|0
1650567920000|2022-04-21 19:05:20|183.94|181.06|184.09|181.21|184.09|181.21|183.94|181.06|0
1650567930000|2022-04-21 19:05:30|184.3|181.42|184.01|181.13|184.37|181.49|184.01|181.13|0
1650567940000|2022-04-21 19:05:40|183.87|180.99|183.8|180.92|183.94|181.06|183.8|180.92|0
1650567950000|2022-04-21 19:05:50|183.77|180.89|183.38|180.5|183.8|180.92|183.38|180.5|0
1650567960000|2022-04-21 19:06:00|183.52|180.64|183.38|180.5|183.52|180.64|183.38|180.5|0
1650567970000|2022-04-21 19:06:10|183.31|180.43|183.31|180.43|183.31|180.43|183.24|180.36|0
1650567980000|2022-04-21 19:06:20|183.24|180.36|183.45|180.57|183.45|180.57|183.1|180.22|0
1650567990000|2022-04-21 19:06:30|183.27|180.39|183.31|180.43|183.31|180.43|183.27|180.39|0
1650568000000|2022-04-21 19:06:40|183.17|180.29|183.45|180.57|183.45|180.57|183.17|180.29|0
1650568010000|2022-04-21 19:06:50|183.52|180.64|183.45|180.57|183.52|180.64|183.45|180.57|0
1650568020000|2022-04-21 19:07:00|183.94|181.06|184.16|181.28|184.16|181.28|183.94|181.06|0
1650568030000|2022-04-21 19:07:10|184.23|181.35|184.44|181.56|184.44|181.56|184.23|181.35|0
1650568040000|2022-04-21 19:07:20|184.37|181.49|184.41|181.53|184.41|181.53|184.3|181.42|0
1650568050000|2022-04-21 19:07:30|184.51|181.63|184.44|181.56|184.51|181.63|184.37|181.49|0
1650568060000|2022-04-21 19:07:40|184.51|181.63|184.33|181.45|184.51|181.63|184.33|181.45|0
1650568070000|2022-04-21 19:07:50|184.23|181.35|184.37|181.49|184.37|181.49|184.08|181.2|0
1650568080000|2022-04-21 19:08:00|184.3|181.42|184.23|181.35|184.37|181.49|184.23|181.35|0
1650568090000|2022-04-21 19:08:10|184.16|181.28|184.16|181.28|184.16|181.28|184.16|181.28|0
1650568100000|2022-04-21 19:08:20|184.3|181.42|184.51|181.63|184.51|181.63|184.3|181.42|0
1650568110000|2022-04-21 19:08:30|184.44|181.56|184.58|181.7|184.58|181.7|184.44|181.56|0
1650568120000|2022-04-21 19:08:40|184.3|181.42|184.44|181.56|184.51|181.63|184.3|181.42|0
1650568130000|2022-04-21 19:08:50|185.01|182.13|185.01|182.13|185.01|182.13|185.01|182.13|0
1650568140000|2022-04-21 19:09:00|184.86|181.98|185.08|182.2|185.08|182.2|184.86|181.98|0
1650568150000|2022-04-21 19:09:10|184.86|181.98|185.01|182.13|185.08|182.2|184.86|181.98|0
1650568160000|2022-04-21 19:09:20|184.86|181.98|184.79|181.91|184.86|181.98|184.72|181.84|0
1650568170000|2022-04-21 19:09:30|184.86|181.98|184.72|181.84|184.86|181.98|184.65|181.77|0
1650568180000|2022-04-21 19:09:40|184.79|181.91|185.01|182.13|185.01|182.13|184.72|181.84|0
1650568190000|2022-04-21 19:09:50|184.97|182.09|185.08|182.2|185.08|182.2|184.97|182.09|0
1650568200000|2022-04-21 19:10:00|185.22|182.34|185.15|182.27|185.29|182.41|185.08|182.2|0
1650568210000|2022-04-21 19:10:10|185.08|182.2|185.08|182.2|185.08|182.2|184.94|182.06|0
1650568220000|2022-04-21 19:10:20|185.22|182.34|185.51|182.63|185.51|182.63|185.22|182.34|0
1650568230000|2022-04-21 19:10:30|185.58|182.7|185.36|182.48|185.58|182.7|185.36|182.48|0
1650568240000|2022-04-21 19:10:40|185.43|182.55|185.08|182.2|185.5|182.62|185.08|182.2|0
1650568250000|2022-04-21 19:10:50|185.01|182.13|185.15|182.27|185.22|182.34|185.01|182.13|0
1650568260000|2022-04-21 19:11:00|185.08|182.2|185.15|182.27|185.15|182.27|185.08|182.2|0
1650568270000|2022-04-21 19:11:10|185.08|182.2|185.29|182.41|185.29|182.41|184.93|182.05|0
1650568280000|2022-04-21 19:11:20|185.22|182.34|184.86|181.98|185.22|182.34|184.79|181.91|0
1650568290000|2022-04-21 19:11:30|185.01|182.13|184.72|181.84|185.01|182.13|184.72|181.84|0
1650568300000|2022-04-21 19:11:40|184.79|181.91|184.58|181.7|184.79|181.91|184.58|181.7|0
1650568310000|2022-04-21 19:11:50|184.79|181.91|185.15|182.27|185.15|182.27|184.79|181.91|0
1650568320000|2022-04-21 19:12:00|185.22|182.34|185.65|182.77|185.65|182.77|185.22|182.34|0
1650568330000|2022-04-21 19:12:10|185.36|182.48|185.43|182.55|185.58|182.7|185.36|182.48|0
1650568340000|2022-04-21 19:12:20|185.36|182.48|185.22|182.34|185.36|182.48|185.15|182.27|0
1650568350000|2022-04-21 19:12:30|185.29|182.41|185.65|182.77|185.65|182.77|185.29|182.41|0
1650568360000|2022-04-21 19:12:40|185.58|182.7|185.43|182.55|185.65|182.77|185.43|182.55|0
1650568370000|2022-04-21 19:12:50|185.29|182.41|184.79|181.91|185.29|182.41|184.79|181.91|0
1650568380000|2022-04-21 19:13:00|184.93|182.05|185.15|182.27|185.15|182.27|184.86|181.98|0
1650568390000|2022-04-21 19:13:10|185.29|182.41|185.29|182.41|185.29|182.41|185.26|182.38|0
1650568400000|2022-04-21 19:13:20|185.26|182.38|185.01|182.13|185.29|182.41|185.01|182.13|0
1650568410000|2022-04-21 19:13:30|184.93|182.05|184.93|182.05|184.93|182.05|184.79|181.91|0
1650568420000|2022-04-21 19:13:40|185|182.12|184.86|181.98|185|182.12|184.79|181.91|0
1650568430000|2022-04-21 19:13:50|184.72|181.84|184.72|181.84|184.79|181.91|184.72|181.84|0
1650568440000|2022-04-21 19:14:00|184.58|181.7|184.58|181.7|184.58|181.7|184.51|181.63|0
1650568450000|2022-04-21 19:14:10|184.72|181.84|184.86|181.98|184.86|181.98|184.72|181.84|0
1650568460000|2022-04-21 19:14:20|184.79|181.91|184.86|181.98|184.86|181.98|184.72|181.84|0
1650568470000|2022-04-21 19:14:30|183.41|180.53|185.69|182.81|185.69|182.81|183.41|180.53|0
1650568480000|2022-04-21 19:14:40|185.9|183.02|184.76|181.88|185.9|183.02|184.76|181.88|0
1650568490000|2022-04-21 19:14:50|184.48|181.6|184.41|181.53|184.48|181.6|184.34|181.46|0
1650568500000|2022-04-21 19:15:00|184.19|181.31|184.41|181.53|184.41|181.53|184.19|181.31|0
1650568510000|2022-04-21 19:15:10|184.76|181.88|184.76|181.88|184.83|181.95|184.69|181.81|0
1650568520000|2022-04-21 19:15:20|184.83|181.95|184.9|182.02|184.9|182.02|184.76|181.88|0
1650568530000|2022-04-21 19:15:30|184.98|182.1|184.9|182.02|184.98|182.1|184.9|182.02|0
1650568540000|2022-04-21 19:15:40|184.98|182.1|185.05|182.17|185.05|182.17|184.98|182.1|0
1650568550000|2022-04-21 19:15:50|185.12|182.24|185.19|182.31|185.19|182.31|185.12|182.24|0
1650568560000|2022-04-21 19:16:00|185.33|182.45|185.19|182.31|185.33|182.45|185.19|182.31|0
1650568570000|2022-04-21 19:16:10|185.26|182.38|185.4|182.52|185.47|182.59|185.26|182.38|0
1650568580000|2022-04-21 19:16:20|185.3|182.42|185.12|182.24|185.3|182.42|185.05|182.17|0
1650568590000|2022-04-21 19:16:30|184.48|181.6|184.48|181.6|184.62|181.74|184.48|181.6|0
1650568600000|2022-04-21 19:16:40|184.55|181.67|184.69|181.81|184.69|181.81|184.55|181.67|0
1650568610000|2022-04-21 19:16:50|184.9|182.02|184.9|182.02|185.05|182.17|184.9|182.02|0
1650568620000|2022-04-21 19:17:00|184.76|181.88|184.33|181.45|184.76|181.88|184.33|181.45|0
1650568630000|2022-04-21 19:17:10|184.41|181.53|184.69|181.81|184.69|181.81|184.41|181.53|0
1650568640000|2022-04-21 19:17:20|184.48|181.6|184.26|181.38|184.55|181.67|184.19|181.31|0
1650568650000|2022-04-21 19:17:30|184.19|181.31|183.98|181.1|184.19|181.31|183.98|181.1|0
1650568660000|2022-04-21 19:17:40|184.12|181.24|184.41|181.53|184.41|181.53|184.12|181.24|0
1650568670000|2022-04-21 19:17:50|184.33|181.45|184.33|181.45|184.44|181.56|184.33|181.45|0
1650568680000|2022-04-21 19:18:00|184.26|181.38|183.98|181.1|184.26|181.38|183.98|181.1|0
1650568690000|2022-04-21 19:18:10|183.8|180.92|183.63|180.75|183.8|180.92|183.55|180.67|0
1650568700000|2022-04-21 19:18:20|183.7|180.82|183.41|180.53|183.7|180.82|183.41|180.53|0
1650568710000|2022-04-21 19:18:30|183.27|180.39|183.1|180.22|183.27|180.39|183.1|180.22|0
1650568720000|2022-04-21 19:18:40|183.06|180.18|183.34|180.46|183.34|180.46|183.06|180.18|0
1650568730000|2022-04-21 19:18:50|183.63|180.75|183.48|180.6|183.63|180.75|183.48|180.6|0
1650568740000|2022-04-21 19:19:00|183.66|180.78|183.55|180.67|183.66|180.78|183.48|180.6|0
1650568750000|2022-04-21 19:19:10|183.59|180.71|183.95|181.07|183.95|181.07|183.59|180.71|0
1650568760000|2022-04-21 19:19:20|184.05|181.17|184.05|181.17|184.05|181.17|183.98|181.1|0
1650568770000|2022-04-21 19:19:30|183.98|181.1|184.19|181.31|184.19|181.31|183.91|181.03|0
1650568780000|2022-04-21 19:19:40|184.12|181.24|184.05|181.17|184.12|181.24|184.05|181.17|0
1650568790000|2022-04-21 19:19:50|183.84|180.96|183.91|181.03|183.91|181.03|183.84|180.96|0
1650568800000|2022-04-21 19:20:00|183.84|180.96|183.84|180.96|183.84|180.96|183.84|180.96|0
1650568810000|2022-04-21 19:20:10|183.98|181.1|184.12|181.24|184.12|181.24|183.98|181.1|0
1650568820000|2022-04-21 19:20:20|184.19|181.31|184.26|181.38|184.26|181.38|184.19|181.31|0
1650568830000|2022-04-21 19:20:30|184.33|181.45|184.4|181.52|184.4|181.52|184.33|181.45|0
1650568840000|2022-04-21 19:20:40|184.48|181.6|184.4|181.52|184.48|181.6|184.4|181.52|0
1650568850000|2022-04-21 19:20:50|184.55|181.67|184.83|181.95|184.83|181.95|184.55|181.67|0
1650568860000|2022-04-21 19:21:00|184.9|182.02|184.62|181.74|184.9|182.02|184.62|181.74|0
1650568870000|2022-04-21 19:21:10|184.51|181.63|184.62|181.74|184.69|181.81|184.51|181.63|0
1650568880000|2022-04-21 19:21:20|184.55|181.67|184.55|181.67|184.55|181.67|184.48|181.6|0
1650568890000|2022-04-21 19:21:30|184.26|181.38|184.26|181.38|184.3|181.42|184.26|181.38|0
1650568900000|2022-04-21 19:21:40|183.91|181.03|183.98|181.1|183.98|181.1|183.69|180.81|0
1650568910000|2022-04-21 19:21:50|184.05|181.17|184.05|181.17|184.19|181.31|184.05|181.17|0
1650568920000|2022-04-21 19:22:00|184.12|181.24|183.91|181.03|184.12|181.24|183.91|181.03|0
1650568930000|2022-04-21 19:22:10|183.84|180.96|183.62|180.74|183.84|180.96|183.62|180.74|0
1650568940000|2022-04-21 19:22:20|183.55|180.67|183.69|180.81|183.84|180.96|183.55|180.67|0
1650568950000|2022-04-21 19:22:30|183.84|180.96|183.84|180.96|183.84|180.96|183.84|180.96|0
1650568960000|2022-04-21 19:22:40|183.98|181.1|183.77|180.89|183.98|181.1|183.77|180.89|0
1650568970000|2022-04-21 19:22:50|183.69|180.81|183.62|180.74|183.69|180.81|183.62|180.74|0
1650568980000|2022-04-21 19:23:00|183.69|180.81|183.55|180.67|183.91|181.03|183.55|180.67|0
1650568990000|2022-04-21 19:23:10|183.41|180.53|183.48|180.6|183.59|180.71|183.41|180.53|0
1650569000000|2022-04-21 19:23:20|183.45|180.57|183.62|180.74|183.62|180.74|183.45|180.57|0
1650569010000|2022-04-21 19:23:30|183.48|180.6|183.69|180.81|183.69|180.81|183.48|180.6|0
1650569020000|2022-04-21 19:23:40|183.62|180.74|183.8|180.92|183.8|180.92|183.62|180.74|0
1650569030000|2022-04-21 19:23:50|183.69|180.81|183.41|180.53|183.76|180.88|183.41|180.53|0
1650569040000|2022-04-21 19:24:00|183.34|180.46|183.48|180.6|183.48|180.6|183.34|180.46|0
1650569050000|2022-04-21 19:24:10|183.41|180.53|183.34|180.46|183.41|180.53|183.34|180.46|0
1650569060000|2022-04-21 19:24:20|183.27|180.39|183.2|180.32|183.27|180.39|183.2|180.32|0
1650569070000|2022-04-21 19:24:30|182.85|179.97|182.56|179.68|182.85|179.97|182.56|179.68|0
1650569080000|2022-04-21 19:24:40|182.49|179.61|182.7|179.82|182.7|179.82|182.49|179.61|0
1650569090000|2022-04-21 19:24:50|182.53|179.65|182.28|179.4|182.53|179.65|182.28|179.4|0
1650569100000|2022-04-21 19:25:00|182.35|179.47|182.6|179.72|182.6|179.72|182.35|179.47|0
1650569110000|2022-04-21 19:25:10|182.77|179.89|183.06|180.18|183.06|180.18|182.77|179.89|0
1650569120000|2022-04-21 19:25:20|182.85|179.97|183.2|180.32|183.2|180.32|182.85|179.97|0
1650569130000|2022-04-21 19:25:30|183.13|180.25|183.27|180.39|183.27|180.39|183.13|180.25|0
1650569140000|2022-04-21 19:25:40|183.23|180.35|183.41|180.53|183.41|180.53|183.23|180.35|0
1650569150000|2022-04-21 19:25:50|183.48|180.6|183.27|180.39|183.48|180.6|183.27|180.39|0
1650569160000|2022-04-21 19:26:00|183.41|180.53|183.13|180.25|183.41|180.53|183.13|180.25|0
1650569170000|2022-04-21 19:26:10|183.2|180.32|183.34|180.46|183.34|180.46|183.13|180.25|0
1650569180000|2022-04-21 19:26:20|183.41|180.53|183.55|180.67|183.55|180.67|183.41|180.53|0
1650569190000|2022-04-21 19:26:30|183.69|180.81|183.76|180.88|183.83|180.95|183.69|180.81|0
1650569200000|2022-04-21 19:26:40|183.83|180.95|184.05|181.17|184.12|181.24|183.83|180.95|0
1650569210000|2022-04-21 19:26:50|184.19|181.31|184.05|181.17|184.19|181.31|183.98|181.1|0
1650569220000|2022-04-21 19:27:00|183.98|181.1|183.69|180.81|183.98|181.1|183.69|180.81|0
1650569230000|2022-04-21 19:27:10|183.62|180.74|183.76|180.88|183.76|180.88|183.62|180.74|0
1650569240000|2022-04-21 19:27:20|183.69|180.81|183.27|180.39|183.69|180.81|183.27|180.39|0
1650569250000|2022-04-21 19:27:30|183.41|180.53|183.62|180.74|183.62|180.74|183.34|180.46|0
1650569260000|2022-04-21 19:27:40|183.41|180.53|183.55|180.67|183.55|180.67|183.41|180.53|0
1650569270000|2022-04-21 19:27:50|183.62|180.74|183.83|180.95|183.9|181.02|183.62|180.74|0
1650569280000|2022-04-21 19:28:00|183.62|180.74|183.83|180.95|183.83|180.95|183.62|180.74|0
1650569290000|2022-04-21 19:28:10|183.69|180.81|183.55|180.67|183.69|180.81|183.55|180.67|0
1650569300000|2022-04-21 19:28:20|183.27|180.39|183.2|180.32|183.27|180.39|183.06|180.18|0
1650569310000|2022-04-21 19:28:30|183.13|180.25|183.13|180.25|183.13|180.25|183.13|180.25|0
1650569320000|2022-04-21 19:28:40|183.06|180.18|182.77|179.89|183.06|180.18|182.77|179.89|0
1650569330000|2022-04-21 19:28:50|182.84|179.96|182.91|180.03|182.98|180.1|182.84|179.96|0
1650569340000|2022-04-21 19:29:00|183.2|180.32|182.63|179.75|183.2|180.32|182.63|179.75|0
1650569350000|2022-04-21 19:29:10|182.7|179.82|182.7|179.82|182.7|179.82|182.56|179.68|0
1650569360000|2022-04-21 19:29:20|182.63|179.75|182.35|179.47|182.63|179.75|182.35|179.47|0
1650569370000|2022-04-21 19:29:30|182.42|179.54|181.93|179.05|182.42|179.54|181.93|179.05|0
1650569380000|2022-04-21 19:29:40|181.79|178.91|181.79|178.91|181.79|178.91|181.79|178.91|0
1650569390000|2022-04-21 19:29:50|181.93|179.05|180.81|177.93|181.93|179.05|180.46|177.58|0
1650569400000|2022-04-21 19:30:00|181.37|178.49|181.51|178.63|181.51|178.63|181.3|178.42|0
1650569410000|2022-04-21 19:30:10|181.23|178.35|181.23|178.35|181.23|178.35|181.23|178.35|0
1650569420000|2022-04-21 19:30:20|181.16|178.28|181.09|178.21|181.3|178.42|181.09|178.21|0
1650569430000|2022-04-21 19:30:30|181.02|178.14|181.37|178.49|181.4|178.52|181.02|178.14|0
1650569440000|2022-04-21 19:30:40|181.16|178.28|181.51|178.63|181.51|178.63|181.16|178.28|0
1650569450000|2022-04-21 19:30:50|181.65|178.77|181.72|178.84|181.72|178.84|181.65|178.77|0
1650569460000|2022-04-21 19:31:00|181.86|178.98|181.86|178.98|182|179.12|181.86|178.98|0
1650569470000|2022-04-21 19:31:10|181.72|178.84|181.93|179.05|181.93|179.05|181.72|178.84|0
1650569480000|2022-04-21 19:31:20|182.07|179.19|181.93|179.05|182.07|179.19|181.93|179.05|0
1650569490000|2022-04-21 19:31:30|181.72|178.84|182|179.12|182|179.12|181.72|178.84|0
1650569500000|2022-04-21 19:31:40|182.07|179.19|179.8|176.92|182.07|179.19|179.8|176.92|0
1650569510000|2022-04-21 19:31:50|180.69|177.81|180.55|177.67|180.69|177.81|180.55|177.67|0
1650569520000|2022-04-21 19:32:00|181.62|178.74|181.34|178.46|181.69|178.81|181.2|178.32|0
1650569530000|2022-04-21 19:32:10|181.13|178.25|181.3|178.42|181.3|178.42|181.13|178.25|0
1650569540000|2022-04-21 19:32:20|181.2|178.32|180.92|178.04|181.2|178.32|180.92|178.04|0
1650569550000|2022-04-21 19:32:30|180.78|177.9|180.71|177.83|180.78|177.9|180.71|177.83|0
1650569560000|2022-04-21 19:32:40|180.64|177.76|180.71|177.83|180.71|177.83|180.57|177.69|0
1650569570000|2022-04-21 19:32:50|180.78|177.9|180.85|177.97|180.85|177.97|180.78|177.9|0
1650569580000|2022-04-21 19:33:00|180.98|178.1|181.55|178.67|181.62|178.74|180.98|178.1|0
1650569590000|2022-04-21 19:33:10|181.62|178.74|181.9|179.02|181.9|179.02|181.62|178.74|0
1650569600000|2022-04-21 19:33:20|182.18|179.3|182.04|179.16|182.25|179.37|181.97|179.09|0
1650569610000|2022-04-21 19:33:30|182.25|179.37|182.6|179.72|182.74|179.86|182.25|179.37|0
1650569620000|2022-04-21 19:33:40|182.74|179.86|182.74|179.86|182.81|179.93|182.67|179.79|0
1650569630000|2022-04-21 19:33:50|182.88|180|183.02|180.14|183.16|180.28|182.88|180|0
1650569640000|2022-04-21 19:34:00|183.09|180.21|183.24|180.36|183.31|180.43|183.09|180.21|0
1650569650000|2022-04-21 19:34:10|183.38|180.5|183.52|180.64|183.52|180.64|183.38|180.5|0
1650569660000|2022-04-21 19:34:20|183.59|180.71|183.7|180.82|183.73|180.85|183.59|180.71|0
1650569670000|2022-04-21 19:34:30|183.45|180.57|183.87|180.99|183.87|180.99|183.45|180.57|0
1650569680000|2022-04-21 19:34:40|183.73|180.85|183.87|180.99|183.87|180.99|183.73|180.85|0
1650569690000|2022-04-21 19:34:50|183.94|181.06|183.87|180.99|183.94|181.06|183.87|180.99|0
1650569700000|2022-04-21 19:35:00|184.01|181.13|184.23|181.35|184.23|181.35|184.01|181.13|0
1650569710000|2022-04-21 19:35:10|184.3|181.42|184.37|181.49|184.51|181.63|184.3|181.42|0
1650569720000|2022-04-21 19:35:20|184.44|181.56|184.72|181.84|184.72|181.84|184.37|181.49|0
1650569730000|2022-04-21 19:35:30|184.94|182.06|184.87|181.99|184.94|182.06|184.8|181.92|0
1650569740000|2022-04-21 19:35:40|184.94|182.06|184.94|182.06|185.05|182.17|184.94|182.06|0
1650569750000|2022-04-21 19:35:50|185.15|182.27|185.65|182.77|185.65|182.77|185.15|182.27|0
1650569760000|2022-04-21 19:36:00|185.72|182.84|185.65|182.77|185.72|182.84|185.65|182.77|0
1650569770000|2022-04-21 19:36:10|185.79|182.91|185.9|183.02|185.94|183.06|185.72|182.84|0
1650569780000|2022-04-21 19:36:20|185.94|183.06|186.01|183.13|186.08|183.2|185.94|183.06|0
1650569790000|2022-04-21 19:36:30|186.08|183.2|185.94|183.06|186.08|183.2|185.94|183.06|0
1650569800000|2022-04-21 19:36:40|185.72|182.84|185.58|182.7|185.79|182.91|185.58|182.7|0
1650569810000|2022-04-21 19:36:50|185.72|182.84|185.79|182.91|185.79|182.91|185.72|182.84|0
1650569820000|2022-04-21 19:37:00|185.65|182.77|185.87|182.99|185.87|182.99|185.65|182.77|0
1650569830000|2022-04-21 19:37:10|185.94|183.06|185.94|183.06|185.94|183.06|185.87|182.99|0
1650569840000|2022-04-21 19:37:20|185.87|182.99|185.51|182.63|185.87|182.99|185.51|182.63|0
1650569850000|2022-04-21 19:37:30|185.58|182.7|185.87|182.99|185.9|183.02|185.58|182.7|0
1650569860000|2022-04-21 19:37:40|185.79|182.91|185.65|182.77|185.79|182.91|185.65|182.77|0
1650569870000|2022-04-21 19:37:50|185.58|182.7|185.58|182.7|185.58|182.7|185.58|182.7|0
1650569880000|2022-04-21 19:38:00|185.65|182.77|186.01|183.13|186.01|183.13|185.65|182.77|0
1650569890000|2022-04-21 19:38:10|186.05|183.17|186.19|183.31|186.19|183.31|186.01|183.13|0
1650569900000|2022-04-21 19:38:20|186.01|183.13|185.87|182.99|186.01|183.13|185.79|182.91|0
1650569910000|2022-04-21 19:38:30|185.99|182.87|185.98|182.86|185.99|182.87|185.91|182.79|0
1650569920000|2022-04-21 19:38:40|186.06|182.94|186.2|183.08|186.2|183.08|186.06|182.94|0
1650569930000|2022-04-21 19:38:50|186.27|183.15|186.13|183.01|186.27|183.15|186.13|183.01|0
1650569940000|2022-04-21 19:39:00|185.91|182.79|185.84|182.72|185.98|182.86|185.84|182.72|0
1650569950000|2022-04-21 19:39:10|185.77|182.65|184.99|181.87|185.77|182.65|184.99|181.87|0
1650569960000|2022-04-21 19:39:20|184.74|181.62|185.2|182.08|185.2|182.08|184.74|181.62|0
1650569970000|2022-04-21 19:39:30|185.34|182.22|185.34|182.22|185.34|182.22|185.27|182.15|0
1650569980000|2022-04-21 19:39:40|185.48|182.36|185.38|182.26|185.48|182.36|185.38|182.26|0
1650569990000|2022-04-21 19:39:50|185.34|182.22|185.27|182.15|185.41|182.29|185.27|182.15|0
1650570000000|2022-04-21 19:40:00|185.13|182.01|184.84|181.72|185.13|182.01|184.7|181.58|0
1650570010000|2022-04-21 19:40:10|184.91|181.79|184.91|181.79|184.91|181.79|184.84|181.72|0
1650570020000|2022-04-21 19:40:20|185.13|182.01|184.56|181.44|185.13|182.01|184.56|181.44|0
1650570030000|2022-04-21 19:40:30|184.34|181.22|184.42|181.3|184.49|181.37|184.34|181.22|0
1650570040000|2022-04-21 19:40:40|184.49|181.37|184.56|181.44|184.56|181.44|184.34|181.22|0
1650570050000|2022-04-21 19:40:50|184.91|181.79|184.77|181.65|184.91|181.79|184.77|181.65|0
1650570060000|2022-04-21 19:41:00|184.63|181.51|184.91|181.79|184.91|181.79|184.63|181.51|0
1650570070000|2022-04-21 19:41:10|184.84|181.72|184.84|181.72|184.84|181.72|184.77|181.65|0
1650570080000|2022-04-21 19:41:20|184.77|181.65|184.56|181.44|184.77|181.65|184.56|181.44|0
1650570090000|2022-04-21 19:41:30|184.63|181.51|184.63|181.51|184.7|181.58|184.63|181.51|0
1650570100000|2022-04-21 19:41:40|183.38|180.26|184.44|181.32|184.51|181.39|183.31|180.19|0
1650570110000|2022-04-21 19:41:50|184.59|181.47|184.84|181.72|184.87|181.75|184.59|181.47|0
1650570120000|2022-04-21 19:42:00|184.8|181.68|184.94|181.82|184.94|181.82|184.73|181.61|0
1650570130000|2022-04-21 19:42:10|185.01|181.89|185.44|182.32|185.44|182.32|185.01|181.89|0
1650570140000|2022-04-21 19:42:20|185.37|182.25|184.66|181.54|185.37|182.25|184.66|181.54|0
1650570150000|2022-04-21 19:42:30|184.51|181.39|184.37|181.25|184.51|181.39|184.37|181.25|0
1650570160000|2022-04-21 19:42:40|184.73|181.61|184.51|181.39|184.73|181.61|184.51|181.39|0
1650570170000|2022-04-21 19:42:50|184.55|181.43|184.37|181.25|184.59|181.47|184.37|181.25|0
1650570180000|2022-04-21 19:43:00|184.23|181.11|184.3|181.18|184.3|181.18|184.23|181.11|0
1650570190000|2022-04-21 19:43:10|184.37|181.25|184.44|181.32|184.44|181.32|184.3|181.18|0
1650570200000|2022-04-21 19:43:20|184.48|181.36|184.8|181.68|184.8|181.68|184.48|181.36|0
1650570210000|2022-04-21 19:43:30|184.87|181.75|184.87|181.75|184.87|181.75|184.87|181.75|0
1650570220000|2022-04-21 19:43:40|184.66|181.54|184.51|181.39|184.66|181.54|184.51|181.39|0
1650570230000|2022-04-21 19:43:50|184.3|181.18|184.16|181.04|184.3|181.18|184.16|181.04|0
1650570240000|2022-04-21 19:44:00|184.23|181.11|184.3|181.18|184.3|181.18|184.16|181.04|0
1650570250000|2022-04-21 19:44:10|184.09|180.97|183.59|180.47|184.16|181.04|183.59|180.47|0
1650570260000|2022-04-21 19:44:20|183.38|180.26|183.73|180.61|183.73|180.61|183.38|180.26|0
1650570270000|2022-04-21 19:44:30|183.59|180.47|183.59|180.47|183.59|180.47|183.45|180.33|0
1650570280000|2022-04-21 19:44:40|183.66|180.54|183.45|180.33|183.66|180.54|183.45|180.33|0
1650570290000|2022-04-21 19:44:50|183.38|180.26|183.31|180.19|183.38|180.26|183.24|180.12|0
1650570300000|2022-04-21 19:45:00|183.38|180.26|183.59|180.47|183.73|180.61|183.38|180.26|0
1650570310000|2022-04-21 19:45:10|183.38|180.26|183.59|180.47|183.73|180.61|183.38|180.26|0
1650570320000|2022-04-21 19:45:20|183.73|180.61|183.87|180.75|183.87|180.75|183.73|180.61|0
1650570330000|2022-04-21 19:45:30|184.02|180.9|183.95|180.83|184.23|181.11|183.95|180.83|0
1650570340000|2022-04-21 19:45:40|184.23|181.11|184.8|181.68|184.8|181.68|184.23|181.11|0
1650570350000|2022-04-21 19:45:50|184.65|181.53|184.87|181.75|184.87|181.75|184.65|181.53|0
1650570360000|2022-04-21 19:46:00|185.08|181.96|185.37|182.25|185.44|182.32|185.08|181.96|0
1650570370000|2022-04-21 19:46:10|185.44|182.32|185.72|182.6|185.72|182.6|185.44|182.32|0
1650570380000|2022-04-21 19:46:20|185.87|182.75|186.01|182.89|186.08|182.96|185.87|182.75|0
1650570390000|2022-04-21 19:46:30|186.15|183.03|186.08|182.96|186.15|183.03|186.08|182.96|0
1650570400000|2022-04-21 19:46:40|186.01|182.89|186.08|182.96|186.15|183.03|186.01|182.89|0
1650570410000|2022-04-21 19:46:50|185.79|182.67|185.87|182.75|185.87|182.75|185.72|182.6|0
1650570420000|2022-04-21 19:47:00|186.01|182.89|186.01|182.89|186.08|182.96|186.01|182.89|0
1650570430000|2022-04-21 19:47:10|186.15|183.03|186.01|182.89|186.22|183.1|186.01|182.89|0
1650570440000|2022-04-21 19:47:20|185.87|182.75|186.01|182.89|186.01|182.89|185.87|182.75|0
1650570450000|2022-04-21 19:47:30|186.08|182.96|186.01|182.89|186.15|183.03|186.01|182.89|0
1650570460000|2022-04-21 19:47:40|186.15|183.03|186.15|183.03|186.15|183.03|186.08|182.96|0
1650570470000|2022-04-21 19:47:50|186.01|182.89|185.94|182.82|186.08|182.96|185.94|182.82|0
1650570480000|2022-04-21 19:48:00|185.58|182.46|185.79|182.67|185.79|182.67|185.58|182.46|0
1650570490000|2022-04-21 19:48:10|185.65|182.53|186.15|183.03|186.15|183.03|185.65|182.53|0
1650570500000|2022-04-21 19:48:20|186.22|183.1|186.44|183.32|186.44|183.32|186.22|183.1|0
1650570510000|2022-04-21 19:48:30|186.8|183.68|186.58|183.46|186.8|183.68|186.58|183.46|0
1650570520000|2022-04-21 19:48:40|186.44|183.32|186.72|183.6|186.72|183.6|186.33|183.21|0
1650570530000|2022-04-21 19:48:50|186.8|183.68|187.01|183.89|187.01|183.89|186.8|183.68|0
1650570540000|2022-04-21 19:49:00|187.08|183.96|187.16|184.04|187.23|184.11|187.08|183.96|0
1650570550000|2022-04-21 19:49:10|187.08|183.96|187.23|184.11|187.23|184.11|187.08|183.96|0
1650570560000|2022-04-21 19:49:20|187.3|184.18|187.37|184.25|187.37|184.25|187.15|184.03|0
1650570570000|2022-04-21 19:49:30|187.51|184.39|187.37|184.25|187.51|184.39|187.37|184.25|0
1650570580000|2022-04-21 19:49:40|187.44|184.32|187.44|184.32|187.59|184.47|187.44|184.32|0
1650570590000|2022-04-21 19:49:50|187.55|184.43|187.59|184.47|187.66|184.54|187.55|184.43|0
1650570600000|2022-04-21 19:50:00|186.65|183.53|184.8|181.68|186.65|183.53|184.8|181.68|0
1650570610000|2022-04-21 19:50:10|185.15|182.03|185.22|182.1|185.22|182.1|184.87|181.75|0
1650570620000|2022-04-21 19:50:20|185.01|181.89|184.37|181.25|185.01|181.89|184.37|181.25|0
1650570630000|2022-04-21 19:50:30|184.16|181.04|184.87|181.75|184.87|181.75|184.16|181.04|0
1650570640000|2022-04-21 19:50:40|185.01|181.89|184.72|181.6|185.22|182.1|184.72|181.6|0
1650570650000|2022-04-21 19:50:50|184.37|181.25|184.44|181.32|184.51|181.39|184.37|181.25|0
1650570660000|2022-04-21 19:51:00|184.23|181.11|184.37|181.25|184.65|181.53|184.23|181.11|0
1650570670000|2022-04-21 19:51:10|184.01|180.89|184.3|181.18|184.3|181.18|184.01|180.89|0
1650570680000|2022-04-21 19:51:20|184.08|180.96|184.37|181.25|184.37|181.25|184.08|180.96|0
1650570690000|2022-04-21 19:51:30|184.51|181.39|184.44|181.32|184.72|181.6|184.44|181.32|0
1650570700000|2022-04-21 19:51:40|184.37|181.25|182.66|179.54|184.37|181.25|182.66|179.54|0
1650570710000|2022-04-21 19:51:50|182.59|179.47|182.45|179.33|182.59|179.47|182.31|179.19|0
1650570720000|2022-04-21 19:52:00|182.07|178.95|181.89|178.77|182.07|178.95|181.89|178.77|0
1650570730000|2022-04-21 19:52:10|182.03|178.91|181.82|178.7|182.03|178.91|181.82|178.7|0
1650570740000|2022-04-21 19:52:20|181.75|178.63|181.82|178.7|181.96|178.84|181.75|178.63|0
1650570750000|2022-04-21 19:52:30|181.75|178.63|182.1|178.98|182.1|178.98|181.75|178.63|0
1650570760000|2022-04-21 19:52:40|182.31|179.19|182.38|179.26|182.45|179.33|182.24|179.12|0
1650570770000|2022-04-21 19:52:50|182.21|179.09|181.82|178.7|182.21|179.09|181.75|178.63|0
1650570780000|2022-04-21 19:53:00|181.96|178.84|182.1|178.98|182.1|178.98|181.96|178.84|0
1650570790000|2022-04-21 19:53:10|182.17|179.05|182.24|179.12|182.38|179.26|182.17|179.05|0
1650570800000|2022-04-21 19:53:20|182.03|178.91|181.75|178.63|182.03|178.91|181.75|178.63|0
1650570810000|2022-04-21 19:53:30|181.68|178.56|181.54|178.42|181.68|178.56|181.46|178.34|0
1650570820000|2022-04-21 19:53:40|181.46|178.34|181.46|178.34|181.46|178.34|181.32|178.2|0
1650570830000|2022-04-21 19:53:50|181.39|178.27|181.68|178.56|181.68|178.56|181.32|178.2|0
1650570840000|2022-04-21 19:54:00|181.39|178.27|181.32|178.2|181.39|178.27|181.18|178.06|0
1650570850000|2022-04-21 19:54:10|181.46|178.34|181.75|178.63|181.75|178.63|181.36|178.24|0
1650570860000|2022-04-21 19:54:20|181.96|178.84|182.17|179.05|182.17|179.05|181.89|178.77|0
1650570870000|2022-04-21 19:54:30|182.03|178.91|181.96|178.84|182.03|178.91|181.96|178.84|0
1650570880000|2022-04-21 19:54:40|182.38|179.26|182.59|179.47|183.16|180.04|182.38|179.26|0
1650570890000|2022-04-21 19:54:50|182.45|179.33|182.24|179.12|182.59|179.47|182.24|179.12|0
1650570900000|2022-04-21 19:55:00|182.03|178.91|182.24|179.12|182.59|179.47|182.03|178.91|0
1650570910000|2022-04-21 19:55:10|182.03|178.91|182.66|179.54|182.66|179.54|182.03|178.91|0
1650570920000|2022-04-21 19:55:20|182.52|179.4|182.8|179.68|182.8|179.68|182.52|179.4|0
1650570930000|2022-04-21 19:55:30|182.66|179.54|182.38|179.26|182.66|179.54|182.38|179.26|0
1650570940000|2022-04-21 19:55:40|182.45|179.33|182.8|179.68|182.8|179.68|182.38|179.26|0
1650570950000|2022-04-21 19:55:50|182.7|179.58|182.45|179.33|182.7|179.58|182.45|179.33|0
1650570960000|2022-04-21 19:56:00|182.31|179.19|182.52|179.4|182.52|179.4|182.31|179.19|0
1650570970000|2022-04-21 19:56:10|182.59|179.47|183.44|180.32|183.44|180.32|182.59|179.47|0
1650570980000|2022-04-21 19:56:20|183.37|180.25|183.23|180.11|183.37|180.25|183.23|180.11|0
1650570990000|2022-04-21 19:56:30|183.37|180.25|183.73|180.61|183.73|180.61|183.23|180.11|0
1650571000000|2022-04-21 19:56:40|183.87|180.75|183.65|180.53|183.87|180.75|183.65|180.53|0
1650571010000|2022-04-21 19:56:50|183.44|180.32|183.58|180.46|183.58|180.46|183.09|179.97|0
1650571020000|2022-04-21 19:57:00|183.51|180.39|183.3|180.18|183.51|180.39|183.23|180.11|0
1650571030000|2022-04-21 19:57:10|183.72|180.6|183.8|180.68|183.87|180.75|183.72|180.6|0
1650571040000|2022-04-21 19:57:20|183.87|180.75|184.15|181.03|184.15|181.03|183.87|180.75|0
1650571050000|2022-04-21 19:57:30|184.22|181.1|184.51|181.39|184.51|181.39|184.22|181.1|0
1650571060000|2022-04-21 19:57:40|184.44|181.32|184.36|181.24|184.51|181.39|184.36|181.24|0
1650571070000|2022-04-21 19:57:50|184.01|180.89|183.94|180.82|184.01|180.89|183.87|180.75|0
1650571080000|2022-04-21 19:58:00|184.15|181.03|183.87|180.75|184.15|181.03|183.87|180.75|0
1650571090000|2022-04-21 19:58:10|183.8|180.68|183.72|180.6|183.87|180.75|183.72|180.6|0
1650571100000|2022-04-21 19:58:20|183.58|180.46|183.51|180.39|183.58|180.46|183.3|180.18|0
1650571110000|2022-04-21 19:58:30|183.3|180.18|183.37|180.25|183.37|180.25|183.23|180.11|0
1650571120000|2022-04-21 19:58:40|183.65|180.53|183.94|180.82|183.94|180.82|183.65|180.53|0
1650571130000|2022-04-21 19:58:50|184.08|180.96|183.72|180.6|184.08|180.96|183.65|180.53|0
1650571140000|2022-04-21 19:59:00|183.44|180.32|183.23|180.11|183.44|180.32|183.16|180.04|0
1650571150000|2022-04-21 19:59:10|183.09|179.97|183.58|180.46|183.72|180.6|183.09|179.97|0
1650571160000|2022-04-21 19:59:20|183.79|180.67|184.08|180.96|184.15|181.03|183.79|180.67|0
1650571170000|2022-04-21 19:59:30|183.94|180.82|183.72|180.6|183.94|180.82|183.72|180.6|0
1650571180000|2022-04-21 19:59:40|183.69|180.57|183.37|180.25|183.69|180.57|183.37|180.25|0
1650571190000|2022-04-21 19:59:50|183.09|179.97|183.3|180.18|183.3|180.18|182.8|179.68|0
1650571200000|2022-04-21 20:00:00|183.79|180.67|183.94|180.82|183.94|180.82|183.79|180.67|0
1650571210000|2022-04-21 20:00:10|184.36|181.24|184.29|181.17|184.36|181.24|184.29|181.17|0
1650571220000|2022-04-21 20:00:20|184.65|181.53|184.58|181.46|184.65|181.53|184.44|181.32|0
1650571230000|2022-04-21 20:00:30|184.69|181.57|184.72|181.6|184.72|181.6|184.69|181.57|0
1650571240000|2022-04-21 20:00:40|184.65|181.53|184.58|181.46|184.65|181.53|184.43|181.31|0
1650571250000|2022-04-21 20:00:50|184.65|181.53|184.79|181.67|184.79|181.67|184.65|181.53|0
1650571260000|2022-04-21 20:01:00|184.86|181.74|184.51|181.39|184.86|181.74|184.51|181.39|0
1650571270000|2022-04-21 20:01:10|184.58|181.46|184.65|181.53|184.72|181.6|184.58|181.46|0
1650571280000|2022-04-21 20:01:20|184.72|181.6|184.79|181.67|184.79|181.67|184.72|181.6|0
1650571290000|2022-04-21 20:01:30|184.72|181.6|184.72|181.6|184.72|181.6|184.65|181.53|0
1650571300000|2022-04-21 20:01:40|184.65|181.53|184.93|181.81|184.93|181.81|184.65|181.53|0
1650571310000|2022-04-21 20:01:50|185.22|182.1|185.36|182.24|185.36|182.24|185.15|182.03|0
1650571320000|2022-04-21 20:02:00|185.22|182.1|185.36|182.24|185.36|182.24|185.22|182.1|0
1650571330000|2022-04-21 20:02:10|185.43|182.31|185.36|182.24|185.43|182.31|185.36|182.24|0
1650571340000|2022-04-21 20:02:20|185.4|182.28|185.08|181.96|185.4|182.28|185.08|181.96|0
1650571350000|2022-04-21 20:02:30|185.15|182.03|185.29|182.17|185.29|182.17|185.15|182.03|0
1650571360000|2022-04-21 20:02:40|185.36|182.24|185.22|182.1|185.36|182.24|185.22|182.1|0
1650571370000|2022-04-21 20:02:50|185.15|182.03|185.15|182.03|185.22|182.1|185|181.88|0
1650571380000|2022-04-21 20:03:00|185.33|182.21|185.15|182.03|185.33|182.21|185.08|181.96|0
1650571390000|2022-04-21 20:03:10|185.08|181.96|185.15|182.03|185.15|182.03|185|181.88|0
1650571400000|2022-04-21 20:03:20|185|181.88|185.15|182.03|185.15|182.03|185|181.88|0
1650571410000|2022-04-21 20:03:30|185.22|182.1|185|181.88|185.22|182.1|185|181.88|0
1650571420000|2022-04-21 20:03:40|184.86|181.74|185|181.88|185|181.88|184.86|181.74|0
1650571430000|2022-04-21 20:03:50|185.08|181.96|185.08|181.96|185.08|181.96|185|181.88|0
1650571440000|2022-04-21 20:04:00|185.29|182.17|185.43|182.31|185.43|182.31|185.26|182.14|0
1650571450000|2022-04-21 20:04:10|185.58|182.46|185.29|182.17|185.58|182.46|185.22|182.1|0
1650571460000|2022-04-21 20:04:20|185.36|182.24|185.43|182.31|185.43|182.31|185.36|182.24|0
1650571470000|2022-04-21 20:04:30|185.4|182.28|185.5|182.38|185.5|182.38|185.29|182.17|0
1650571480000|2022-04-21 20:04:40|185.43|182.31|185.29|182.17|185.47|182.35|185.29|182.17|0
1650571490000|2022-04-21 20:04:50|185.36|182.24|185.08|181.96|185.36|182.24|185.08|181.96|0
1650571500000|2022-04-21 20:05:00|185|181.88|185.04|181.92|185.08|181.96|185|181.88|0
1650571510000|2022-04-21 20:05:10|185.22|182.1|184.86|181.74|185.22|182.1|184.86|181.74|0
1650571520000|2022-04-21 20:05:20|184.65|181.53|184.58|181.46|184.65|181.53|184.58|181.46|0
1650571530000|2022-04-21 20:05:30|184.5|181.38|184.79|181.67|184.79|181.67|184.5|181.38|0
1650571540000|2022-04-21 20:05:40|184.72|181.6|184.72|181.6|184.72|181.6|184.65|181.53|0
1650571550000|2022-04-21 20:05:50|184.65|181.53|184.58|181.46|184.65|181.53|184.58|181.46|0
1650571560000|2022-04-21 20:06:00|184.5|181.38|184.5|181.38|184.5|181.38|184.5|181.38|0
1650571570000|2022-04-21 20:06:10|184.43|181.31|184.43|181.31|184.43|181.31|184.43|181.31|0
1650571580000|2022-04-21 20:06:20|184.5|181.38|184.43|181.31|184.5|181.38|184.43|181.31|0
1650571590000|2022-04-21 20:06:30|184.5|181.38|184.21|181.81|184.5|181.81|184.14|181.38|0
1650571600000|2022-04-21 20:06:40|184.36|181.96|184.5|182.1|184.5|182.1|184.36|181.96|0
1650571610000|2022-04-21 20:06:50|184.54|182.14|184.57|182.17|184.64|182.24|184.54|182.14|0
1650571620000|2022-04-21 20:07:00|184.68|182.28|184.71|182.31|184.75|182.35|184.68|182.28|0
1650571630000|2022-04-21 20:07:10|184.79|182.39|184.79|182.39|184.79|182.39|184.71|182.31|0
1650571640000|2022-04-21 20:07:20|184.71|182.31|184.71|182.31|184.71|182.31|184.68|182.28|0
1650571650000|2022-04-21 20:07:30|184.64|182.24|184.43|182.03|184.64|182.24|184.43|182.03|0
1650571660000|2022-04-21 20:07:40|184.5|182.1|184.5|182.1|184.5|182.1|184.43|182.03|0
1650571670000|2022-04-21 20:07:50|183.89|181.49|185.25|182.85|185.25|182.85|183.89|181.49|0
1650571680000|2022-04-21 20:08:00|185.14|182.74|184.82|182.42|185.14|182.74|184.82|182.42|0
1650571690000|2022-04-21 20:08:10|184.89|182.49|184.89|182.49|184.89|182.49|184.82|182.42|0
1650571700000|2022-04-21 20:08:20|184.82|182.42|184.82|182.42|184.82|182.42|184.82|182.42|0
1650571710000|2022-04-21 20:08:30|184.89|182.49|184.89|182.49|184.89|182.49|184.82|182.42|0
1650571720000|2022-04-21 20:08:40|184.96|182.56|185.03|182.63|185.03|182.63|184.89|182.49|0
1650571730000|2022-04-21 20:08:50|185.07|182.67|185.07|182.67|185.07|182.67|185.07|182.67|0
1650571740000|2022-04-21 20:09:00|185.03|182.63|184.75|182.35|185.03|182.63|184.68|182.28|0
1650571750000|2022-04-21 20:09:10|184.68|182.28|184.46|182.06|184.68|182.28|184.46|182.06|0
1650571760000|2022-04-21 20:09:20|184.39|181.99|184.6|182.2|184.6|182.2|184.39|181.99|0
1650571770000|2022-04-21 20:09:30|184.64|182.24|184.75|182.35|184.75|182.35|184.53|182.13|0
1650571780000|2022-04-21 20:09:40|184.82|182.42|185.07|182.67|185.1|182.7|184.82|182.42|0
1650571790000|2022-04-21 20:09:50|185.1|182.7|185.1|182.7|185.1|182.7|184.89|182.49|0
1650571800000|2022-04-21 20:10:00|185.03|182.63|185.18|182.78|185.25|182.85|184.96|182.56|0
1650571810000|2022-04-21 20:10:10|185.39|182.99|185.46|183.06|185.53|183.13|185.39|182.99|0
1650571820000|2022-04-21 20:10:20|185.75|183.35|186.32|183.92|186.32|183.92|185.75|183.35|0
1650571830000|2022-04-21 20:10:30|186.39|183.99|186.25|183.85|186.39|183.99|186.18|183.78|0
1650571840000|2022-04-21 20:10:40|186.03|183.63|186.25|183.85|186.25|183.85|186.03|183.63|0
1650571850000|2022-04-21 20:10:50|186.18|183.78|185.6|183.2|186.18|183.78|185.6|183.2|0
1650571860000|2022-04-21 20:11:00|185.89|183.49|185.96|183.56|186.03|183.63|185.89|183.49|0
1650571870000|2022-04-21 20:11:10|185.75|183.35|185.68|183.28|185.82|183.42|185.68|183.28|0
1650571880000|2022-04-21 20:11:20|185.6|183.2|185.53|183.13|185.6|183.2|185.53|183.13|0
1650571890000|2022-04-21 20:11:30|185.46|183.06|185.53|183.13|185.68|183.28|185.46|183.06|0
1650571900000|2022-04-21 20:11:40|185.6|183.2|185.39|182.99|185.6|183.2|185.39|182.99|0
1650571910000|2022-04-21 20:11:50|185.46|183.06|185.39|182.99|185.46|183.06|185.32|182.92|0
1650571920000|2022-04-21 20:12:00|185.32|182.92|185.53|183.13|185.53|183.13|185.32|182.92|0
1650571930000|2022-04-21 20:12:10|185.6|183.2|185.46|183.06|185.68|183.28|185.46|183.06|0
1650571940000|2022-04-21 20:12:20|185.39|182.99|185.39|182.99|185.39|182.99|185.32|182.92|0
1650571950000|2022-04-21 20:12:30|185.46|183.06|185.46|183.06|185.53|183.13|185.46|183.06|0
1650571960000|2022-04-21 20:12:40|185.39|182.99|185.32|182.92|185.39|182.99|185.32|182.92|0
1650571970000|2022-04-21 20:12:50|185.17|182.77|185.1|182.7|185.17|182.77|185.1|182.7|0
1650571980000|2022-04-21 20:13:00|185.17|182.77|185.03|182.63|185.17|182.77|185.03|182.63|0
1650571990000|2022-04-21 20:13:10|184.96|182.56|184.53|182.13|184.96|182.56|184.53|182.13|0
1650572000000|2022-04-21 20:13:20|184.25|181.85|184.25|181.85|184.39|181.99|184.25|181.85|0
1650572010000|2022-04-21 20:13:30|184.1|181.7|183.96|181.56|184.1|181.7|183.96|181.56|0
1650572020000|2022-04-21 20:13:40|184.18|181.78|183.89|181.49|184.18|181.78|183.89|181.49|0
1650572030000|2022-04-21 20:13:50|183.79|181.39|184.28|181.88|184.32|181.92|183.79|181.39|0
1650572040000|2022-04-21 20:14:00|184.39|181.99|184.53|182.13|184.53|182.13|184.39|181.99|0
1650572050000|2022-04-21 20:14:10|184.67|182.27|184.82|182.42|184.82|182.42|184.67|182.27|0
1650572060000|2022-04-21 20:14:20|184.75|182.35|185.1|182.7|185.1|182.7|184.75|182.35|0
1650572070000|2022-04-21 20:14:30|184.96|182.56|184.89|182.49|185.03|182.63|184.89|182.49|0
1650572080000|2022-04-21 20:14:40|184.75|182.35|184.74|182.34|184.82|182.42|184.74|182.34|0
1650572090000|2022-04-21 20:14:50|184.6|182.2|184.53|182.13|184.6|182.2|184.53|182.13|0
1650572110000|2022-04-21 20:15:10|184.59|181.79|184.59|181.79|184.59|181.79|184.59|181.79|0
1650572120000|2022-04-21 20:15:20|184.45|181.65|184.3|181.5|184.45|181.65|184.3|181.5|0
1650572130000|2022-04-21 20:15:30|184.27|181.47|184.23|181.43|184.27|181.47|184.16|181.36|0
1650572140000|2022-04-21 20:15:40|184.3|181.5|184.34|181.54|184.34|181.54|184.3|181.5|0
1650572150000|2022-04-21 20:15:50|184.3|181.5|184.52|181.72|184.52|181.72|184.3|181.5|0
1650572160000|2022-04-21 20:16:00|184.73|181.93|185.02|182.22|185.09|182.29|184.73|181.93|0
1650572170000|2022-04-21 20:16:10|185.09|182.29|185.16|182.36|185.16|182.36|185.09|182.29|0
1650572180000|2022-04-21 20:16:20|185.09|182.29|185.27|182.47|185.27|182.47|185.09|182.29|0
1650572190000|2022-04-21 20:16:30|185.3|182.5|185.37|182.57|185.37|182.57|185.23|182.43|0
1650572200000|2022-04-21 20:16:40|185.23|182.43|185.3|182.5|185.37|182.57|185.23|182.43|0
1650572210000|2022-04-21 20:16:50|185.23|182.43|185.3|182.5|185.3|182.5|185.23|182.43|0
1650572220000|2022-04-21 20:17:00|185.16|182.36|185.02|182.22|185.23|182.43|185.02|182.22|0
1650572230000|2022-04-21 20:17:10|184.94|182.14|185.23|182.43|185.23|182.43|184.87|182.07|0
1650572240000|2022-04-21 20:17:20|185.09|182.29|184.87|182.07|185.09|182.29|184.87|182.07|0
1650572250000|2022-04-21 20:17:30|184.94|182.14|184.8|182|184.94|182.14|184.8|182|0
1650572260000|2022-04-21 20:17:40|184.73|181.93|184.8|182|184.8|182|184.73|181.93|0
1650572270000|2022-04-21 20:17:50|184.73|181.93|184.8|182|184.8|182|184.73|181.93|0
1650572280000|2022-04-21 20:18:00|184.94|182.14|185.01|182.21|185.01|182.21|184.87|182.07|0
1650572290000|2022-04-21 20:18:10|185.09|182.29|185.16|182.36|185.23|182.43|185.09|182.29|0
1650572300000|2022-04-21 20:18:20|185.09|182.29|184.94|182.14|185.09|182.29|184.94|182.14|0
1650572310000|2022-04-21 20:18:30|184.87|182.07|184.8|182|184.87|182.07|184.8|182|0
1650572320000|2022-04-21 20:18:40|184.94|182.14|184.91|182.11|184.94|182.14|184.91|182.11|0
1650572330000|2022-04-21 20:18:50|184.87|182.07|184.8|182|184.87|182.07|184.77|181.97|0
1650572340000|2022-04-21 20:19:00|184.87|182.07|184.87|182.07|184.87|182.07|184.87|182.07|0
1650572350000|2022-04-21 20:19:10|184.94|182.14|185.09|182.29|185.16|182.36|184.94|182.14|0
1650572360000|2022-04-21 20:19:20|185.05|182.25|185.01|182.21|185.05|182.25|184.94|182.14|0
1650572370000|2022-04-21 20:19:30|184.94|182.14|184.94|182.14|185.01|182.21|184.94|182.14|0
1650572380000|2022-04-21 20:19:40|184.98|182.18|184.94|182.14|184.98|182.18|184.94|182.14|0
1650572390000|2022-04-21 20:19:50|185.01|182.21|185.09|182.29|185.09|182.29|185.01|182.21|0
1650572400000|2022-04-21 20:20:00|185.16|182.36|185.01|182.21|185.16|182.36|185.01|182.21|0
1650572410000|2022-04-21 20:20:10|185.09|182.29|185.01|182.21|185.09|182.29|184.94|182.14|0
1650572420000|2022-04-21 20:20:20|185.05|182.25|185.09|182.29|185.09|182.29|184.94|182.14|0
1650572430000|2022-04-21 20:20:30|185.05|182.25|185.09|182.29|185.09|182.29|185.01|182.21|0
1650572440000|2022-04-21 20:20:40|185.05|182.25|184.91|182.11|185.05|182.25|184.91|182.11|0
1650572450000|2022-04-21 20:20:50|185.01|182.21|185.16|182.36|185.16|182.36|185.01|182.21|0
1650572460000|2022-04-21 20:21:00|185.23|182.43|185.23|182.43|185.23|182.43|185.16|182.36|0
1650572470000|2022-04-21 20:21:10|185.16|182.36|185.16|182.36|185.16|182.36|185.12|182.32|0
1650572480000|2022-04-21 20:21:20|185.08|182.28|185.01|182.21|185.08|182.28|185.01|182.21|0
1650572490000|2022-04-21 20:21:30|184.94|182.14|185.01|182.21|185.01|182.21|184.94|182.14|0
1650572500000|2022-04-21 20:21:40|185.08|182.28|185.16|182.36|185.16|182.36|185.08|182.28|0
1650572510000|2022-04-21 20:21:50|185.08|182.28|184.94|182.14|185.08|182.28|184.94|182.14|0
1650572520000|2022-04-21 20:22:00|184.87|182.07|184.87|182.07|184.87|182.07|184.87|182.07|0
1650572530000|2022-04-21 20:22:10|184.94|182.14|184.94|182.14|184.94|182.14|184.94|182.14|0
1650572540000|2022-04-21 20:22:20|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650572550000|2022-04-21 20:22:30|185.16|182.36|185.19|182.39|185.19|182.39|185.16|182.36|0
1650572560000|2022-04-21 20:22:40|185.23|182.43|185.37|182.57|185.37|182.57|185.23|182.43|0
1650572570000|2022-04-21 20:22:50|185.44|182.64|185.44|182.64|185.44|182.64|185.44|182.64|0
1650572580000|2022-04-21 20:23:00|185.48|182.68|185.16|182.36|185.48|182.68|185.16|182.36|0
1650572590000|2022-04-21 20:23:10|185.3|182.5|185.23|182.43|185.44|182.64|185.23|182.43|0
1650572610000|2022-04-21 20:23:30|185.37|182.57|185.41|182.61|185.41|182.61|185.37|182.57|0
1650572620000|2022-04-21 20:23:40|185.34|182.54|185.41|182.61|185.41|182.61|185.34|182.54|0
1650572630000|2022-04-21 20:23:50|185.23|182.43|185.3|182.5|185.3|182.5|185.23|182.43|0
1650572640000|2022-04-21 20:24:00|185.23|182.43|185.26|182.46|185.3|182.5|185.23|182.43|0
1650572650000|2022-04-21 20:24:10|185.15|182.35|185.15|182.35|185.26|182.46|185.15|182.35|0
1650572660000|2022-04-21 20:24:20|185.05|182.25|184.8|182|185.05|182.25|184.8|182|0
1650572670000|2022-04-21 20:24:30|184.94|182.14|184.94|182.14|184.94|182.14|184.87|182.07|0
1650572680000|2022-04-21 20:24:40|184.91|182.11|185.15|182.35|185.15|182.35|184.91|182.11|0
1650572690000|2022-04-21 20:24:50|185.08|182.28|185.15|182.35|185.15|182.35|185.08|182.28|0
1650572700000|2022-04-21 20:25:00|184.87|182.07|184.87|182.07|184.87|182.07|184.8|182|0
1650572710000|2022-04-21 20:25:10|184.83|182.03|184.8|182|184.87|182.07|184.8|182|0
1650572720000|2022-04-21 20:25:20|184.69|181.89|184.8|182|184.8|182|184.65|181.85|0
1650572730000|2022-04-21 20:25:30|184.73|181.93|184.83|182.03|184.83|182.03|184.65|181.85|0
1650572740000|2022-04-21 20:25:40|184.87|182.07|185.01|182.21|185.01|182.21|184.87|182.07|0
1650572750000|2022-04-21 20:25:50|184.87|182.07|184.73|181.93|184.87|182.07|184.73|181.93|0
1650572760000|2022-04-21 20:26:00|184.62|181.82|184.51|181.71|184.62|181.82|184.44|181.64|0
1650572770000|2022-04-21 20:26:10|184.76|181.96|184.8|182|184.8|182|184.76|181.96|0
1650572780000|2022-04-21 20:26:20|184.76|181.96|184.51|181.71|184.76|181.96|184.51|181.71|0
1650572790000|2022-04-21 20:26:30|184.58|181.78|184.62|181.82|184.62|181.82|184.51|181.71|0
1650572800000|2022-04-21 20:26:40|184.65|181.85|184.48|181.68|184.65|181.85|184.48|181.68|0
1650572810000|2022-04-21 20:26:50|184.37|181.57|184.44|181.64|184.44|181.64|184.37|181.57|0
1650572820000|2022-04-21 20:27:00|184.51|181.71|184.3|181.5|184.51|181.71|184.3|181.5|0
1650572830000|2022-04-21 20:27:10|184.34|181.54|184.3|181.5|184.34|181.54|184.3|181.5|0
1650572840000|2022-04-21 20:27:20|184.37|181.57|184.58|181.78|184.58|181.78|184.37|181.57|0
1650572850000|2022-04-21 20:27:30|184.69|181.89|184.73|181.93|184.73|181.93|184.69|181.89|0
1650572860000|2022-04-21 20:27:40|184.65|181.85|184.65|181.85|184.65|181.85|184.65|181.85|0
1650572870000|2022-04-21 20:27:50|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1650572880000|2022-04-21 20:28:00|184.83|182.03|185.05|182.25|185.05|182.25|184.83|182.03|0
1650572890000|2022-04-21 20:28:10|185.08|182.28|185.08|182.28|185.15|182.35|185.08|182.28|0
1650572900000|2022-04-21 20:28:20|185.15|182.35|185.3|182.5|185.3|182.5|185.15|182.35|0
1650572910000|2022-04-21 20:28:30|185.22|182.42|185.3|182.5|185.3|182.5|185.15|182.35|0
1650572920000|2022-04-21 20:28:40|185.37|182.57|185.33|182.53|185.37|182.57|185.33|182.53|0
1650572930000|2022-04-21 20:28:50|185.4|182.6|185.58|182.78|185.58|182.78|185.4|182.6|0
1650572940000|2022-04-21 20:29:00|185.51|182.71|185.51|182.71|185.51|182.71|185.44|182.64|0
1650572950000|2022-04-21 20:29:10|185.58|182.78|185.58|182.78|185.58|182.78|185.51|182.71|0
1650572960000|2022-04-21 20:29:20|185.62|182.82|185.58|182.78|185.62|182.82|185.58|182.78|0
1650572970000|2022-04-21 20:29:30|185.51|182.71|185.4|182.6|185.51|182.71|185.33|182.53|0
1650572980000|2022-04-21 20:29:40|185.44|182.64|185.3|182.5|185.44|182.64|185.3|182.5|0
1650572990000|2022-04-21 20:29:50|185.33|182.53|185.51|182.71|185.55|182.75|185.33|182.53|0
1650573000000|2022-04-21 20:30:00|185.44|182.64|185.44|182.64|185.44|182.64|185.44|182.64|0
1650573010000|2022-04-21 20:30:10|185.37|182.57|185.33|182.53|185.37|182.57|185.33|182.53|0
1650573020000|2022-04-21 20:30:20|185.29|182.49|185.51|182.71|185.51|182.71|185.29|182.49|0
1650573030000|2022-04-21 20:30:30|185.55|182.75|185.72|182.92|185.72|182.92|185.55|182.75|0
1650573040000|2022-04-21 20:30:40|185.8|183|185.94|183.14|185.94|183.14|185.8|183|0
1650573050000|2022-04-21 20:30:50|185.72|182.92|185.72|182.92|185.72|182.92|185.72|182.92|0
1650573060000|2022-04-21 20:31:00|185.65|182.85|185.65|182.85|185.65|182.85|185.65|182.85|0
1650573070000|2022-04-21 20:31:10|185.44|182.64|185.51|182.71|185.51|182.71|185.37|182.57|0
1650573080000|2022-04-21 20:31:20|185.37|182.57|185.47|182.67|185.47|182.67|185.37|182.57|0
1650573090000|2022-04-21 20:31:30|185.44|182.64|185.37|182.57|185.44|182.64|185.37|182.57|0
1650573110000|2022-04-21 20:31:50|185.22|182.42|185.26|182.46|185.26|182.46|185.22|182.42|0
1650573120000|2022-04-21 20:32:00|185.15|182.35|185.01|182.21|185.15|182.35|185.01|182.21|0
1650573130000|2022-04-21 20:32:10|185.08|182.28|185.08|182.28|185.08|182.28|185.01|182.21|0
1650573140000|2022-04-21 20:32:20|185.01|182.21|185.05|182.25|185.08|182.28|185.01|182.21|0
1650573150000|2022-04-21 20:32:30|185.08|182.28|185.22|182.42|185.22|182.42|185.08|182.28|0
1650573160000|2022-04-21 20:32:40|185.29|182.49|185.37|182.57|185.37|182.57|185.29|182.49|0
1650573170000|2022-04-21 20:32:50|185.29|182.49|185.29|182.49|185.33|182.53|185.29|182.49|0
1650573180000|2022-04-21 20:33:00|185.15|182.35|185.26|182.46|185.26|182.46|185.15|182.35|0
1650573190000|2022-04-21 20:33:10|185.33|182.53|185.22|182.42|185.33|182.53|185.22|182.42|0
1650573200000|2022-04-21 20:33:20|185.15|182.35|185.01|182.21|185.15|182.35|185.01|182.21|0
1650573210000|2022-04-21 20:33:30|185.04|182.24|185.08|182.28|185.08|182.28|185.04|182.24|0
1650573220000|2022-04-21 20:33:40|185.15|182.35|185.19|182.39|185.19|182.39|185.15|182.35|0
1650573230000|2022-04-21 20:33:50|185.15|182.35|185.08|182.28|185.15|182.35|185.04|182.24|0
1650573240000|2022-04-21 20:34:00|185.01|182.21|185.08|182.28|185.08|182.28|185.01|182.21|0
1650573250000|2022-04-21 20:34:10|185.15|182.35|185.01|182.21|185.15|182.35|185.01|182.21|0
1650573260000|2022-04-21 20:34:20|185.08|182.28|185.15|182.35|185.15|182.35|185.08|182.28|0
1650573270000|2022-04-21 20:34:30|185.08|182.28|185.12|182.32|185.12|182.32|185.08|182.28|0
1650573280000|2022-04-21 20:34:40|185.22|182.42|185.29|182.49|185.29|182.49|185.22|182.42|0
1650573290000|2022-04-21 20:34:50|185.33|182.53|185.33|182.53|185.33|182.53|185.33|182.53|0
1650573300000|2022-04-21 20:35:00|185.29|182.49|185.26|182.46|185.29|182.49|185.22|182.42|0
1650573310000|2022-04-21 20:35:10|185.29|182.49|185.19|182.39|185.29|182.49|185.15|182.35|0
1650573320000|2022-04-21 20:35:20|185.15|182.35|185.22|182.42|185.22|182.42|185.12|182.32|0
1650573330000|2022-04-21 20:35:30|185.4|182.6|185.36|182.56|185.4|182.6|185.36|182.56|0
1650573340000|2022-04-21 20:35:40|185.22|182.42|185.19|182.39|185.22|182.42|185.15|182.35|0
1650573350000|2022-04-21 20:35:50|185.15|182.35|185.08|182.28|185.15|182.35|185.08|182.28|0
1650573360000|2022-04-21 20:36:00|185.12|182.32|185.29|182.49|185.29|182.49|185.08|182.28|0
1650573370000|2022-04-21 20:36:10|185.22|182.42|185.51|182.71|185.51|182.71|185.22|182.42|0
1650573380000|2022-04-21 20:36:20|185.44|182.64|185.44|182.64|185.44|182.64|185.36|182.56|0
1650573390000|2022-04-21 20:36:30|185.51|182.71|185.36|182.56|185.51|182.71|185.36|182.56|0
1650573400000|2022-04-21 20:36:40|185.44|182.64|185.72|182.92|185.72|182.92|185.44|182.64|0
1650573410000|2022-04-21 20:36:50|185.65|182.85|185.58|182.78|185.65|182.85|185.51|182.71|0
1650573420000|2022-04-21 20:37:00|185.65|182.85|185.51|182.71|185.65|182.85|185.51|182.71|0
1650573430000|2022-04-21 20:37:10|185.58|182.78|185.65|182.85|185.65|182.85|185.58|182.78|0
1650573440000|2022-04-21 20:37:20|185.51|182.71|185.54|182.74|185.54|182.74|185.51|182.71|0
1650573450000|2022-04-21 20:37:30|185.65|182.85|185.65|182.85|185.65|182.85|185.65|182.85|0
1650573460000|2022-04-21 20:37:40|185.72|182.92|185.58|182.78|185.72|182.92|185.58|182.78|0
1650573470000|2022-04-21 20:37:50|185.51|182.71|185.54|182.74|185.58|182.78|185.51|182.71|0
1650573490000|2022-04-21 20:38:10|185.51|182.71|185.51|182.71|185.51|182.71|185.51|182.71|0
1650573500000|2022-04-21 20:38:20|185.43|182.63|185.58|182.78|185.58|182.78|185.43|182.63|0
1650573510000|2022-04-21 20:38:30|185.54|182.74|185.47|182.67|185.54|182.74|185.47|182.67|0
1650573520000|2022-04-21 20:38:40|185.33|182.53|185.47|182.67|185.47|182.67|185.33|182.53|0
1650573530000|2022-04-21 20:38:50|185.43|182.63|185.51|182.71|185.51|182.71|185.43|182.63|0
1650573540000|2022-04-21 20:39:00|185.47|182.67|185.47|182.67|185.51|182.71|185.47|182.67|0
1650573550000|2022-04-21 20:39:10|185.51|182.71|185.47|182.67|185.51|182.71|185.47|182.67|0
1650573560000|2022-04-21 20:39:20|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650573570000|2022-04-21 20:39:30|185.47|182.67|185.51|182.71|185.51|182.71|185.43|182.63|0
1650573580000|2022-04-21 20:39:40|185.58|182.78|185.51|182.71|185.58|182.78|185.51|182.71|0
1650573590000|2022-04-21 20:39:50|185.58|182.78|185.54|182.74|185.58|182.78|185.51|182.71|0
1650573600000|2022-04-21 20:40:00|185.65|182.85|185.47|182.67|185.65|182.85|185.47|182.67|0
1650573610000|2022-04-21 20:40:10|185.51|182.71|185.5|182.7|185.51|182.71|185.5|182.7|0
1650573620000|2022-04-21 20:40:20|185.65|182.85|185.58|182.78|185.65|182.85|185.58|182.78|0
1650573640000|2022-04-21 20:40:40|185.5|182.7|185.58|182.78|185.58|182.78|185.5|182.7|0
1650573650000|2022-04-21 20:40:50|185.65|182.85|185.65|182.85|185.65|182.85|185.65|182.85|0
1650573660000|2022-04-21 20:41:00|185.5|182.7|185.5|182.7|185.5|182.7|185.43|182.63|0
1650573670000|2022-04-21 20:41:10|185.47|182.67|185.5|182.7|185.5|182.7|185.47|182.67|0
1650573680000|2022-04-21 20:41:20|185.58|182.78|185.5|182.7|185.58|182.78|185.5|182.7|0
1650573690000|2022-04-21 20:41:30|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650573710000|2022-04-21 20:41:50|185.47|182.67|185.5|182.7|185.5|182.7|185.47|182.67|0
1650573720000|2022-04-21 20:42:00|185.43|182.63|185.36|182.56|185.5|182.7|185.36|182.56|0
1650573730000|2022-04-21 20:42:10|185.26|182.46|185.22|182.42|185.26|182.46|185.22|182.42|0
1650573740000|2022-04-21 20:42:20|185.15|182.35|185.08|182.28|185.15|182.35|185.08|182.28|0
1650573750000|2022-04-21 20:42:30|185.15|182.35|185.08|182.28|185.15|182.35|185.08|182.28|0
1650573760000|2022-04-21 20:42:40|185|182.2|185.15|182.35|185.15|182.35|185|182.2|0
1650573770000|2022-04-21 20:42:50|185.07|182.27|185.15|182.35|185.15|182.35|185.07|182.27|0
1650573780000|2022-04-21 20:43:00|185.18|182.38|185.18|182.38|185.18|182.38|185.18|182.38|0
1650573790000|2022-04-21 20:43:10|185.22|182.42|185.36|182.56|185.36|182.56|185.22|182.42|0
1650573800000|2022-04-21 20:43:20|185.29|182.49|185.29|182.49|185.29|182.49|185.29|182.49|0
1650573810000|2022-04-21 20:43:30|185.36|182.56|185.43|182.63|185.47|182.67|185.36|182.56|0
1650573820000|2022-04-21 20:43:40|185.36|182.56|185.4|182.6|185.4|182.6|185.36|182.56|0
1650573830000|2022-04-21 20:43:50|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650573840000|2022-04-21 20:44:00|185.33|182.53|185.29|182.49|185.33|182.53|185.29|182.49|0
1650573850000|2022-04-21 20:44:10|185.25|182.45|185.15|182.35|185.29|182.49|185.15|182.35|0
1650573860000|2022-04-21 20:44:20|185.11|182.31|185|182.2|185.11|182.31|185|182.2|0
1650573870000|2022-04-21 20:44:30|185.07|182.27|185.15|182.35|185.15|182.35|185|182.2|0
1650573880000|2022-04-21 20:44:40|185.11|182.31|185.15|182.35|185.15|182.35|185.11|182.31|0
1650573890000|2022-04-21 20:44:50|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650573900000|2022-04-21 20:45:00|185.15|182.35|185.07|182.27|185.22|182.42|185.07|182.27|0
1650573910000|2022-04-21 20:45:10|185.04|182.24|184.79|181.99|185.04|182.24|184.79|181.99|0
1650573920000|2022-04-21 20:45:20|184.93|182.13|185|182.2|185|182.2|184.93|182.13|0
1650573930000|2022-04-21 20:45:30|185.04|182.24|185.22|182.42|185.22|182.42|185.04|182.24|0
1650573940000|2022-04-21 20:45:40|185.15|182.35|184.97|182.17|185.15|182.35|184.97|182.17|0
1650573950000|2022-04-21 20:45:50|185|182.2|185|182.2|185|182.2|184.93|182.13|0
1650573960000|2022-04-21 20:46:00|184.93|182.13|184.86|182.06|184.93|182.13|184.79|181.99|0
1650573970000|2022-04-21 20:46:10|184.93|182.13|184.93|182.13|184.93|182.13|184.93|182.13|0
1650573980000|2022-04-21 20:46:20|185|182.2|184.97|182.17|185|182.2|184.97|182.17|0
1650573990000|2022-04-21 20:46:30|184.93|182.13|185|182.2|185|182.2|184.93|182.13|0
1650574000000|2022-04-21 20:46:40|185.07|182.27|185.04|182.24|185.07|182.27|185.04|182.24|0
1650574010000|2022-04-21 20:46:50|185.07|182.27|185.14|182.34|185.22|182.42|185.07|182.27|0
1650574020000|2022-04-21 20:47:00|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1650574030000|2022-04-21 20:47:10|185.14|182.34|185.29|182.49|185.29|182.49|185.14|182.34|0
1650574040000|2022-04-21 20:47:20|185.32|182.52|185.29|182.49|185.32|182.52|185.29|182.49|0
1650574050000|2022-04-21 20:47:30|185.22|182.42|185.22|182.42|185.22|182.42|185.18|182.38|0
1650574060000|2022-04-21 20:47:40|185.18|182.38|185.18|182.38|185.22|182.42|185.18|182.38|0
1650574070000|2022-04-21 20:47:50|185.22|182.42|185.29|182.49|185.29|182.49|185.22|182.42|0
1650574080000|2022-04-21 20:48:00|185.4|182.6|185.29|182.49|185.4|182.6|185.29|182.49|0
1650574090000|2022-04-21 20:48:10|185.36|182.56|185.43|182.63|185.43|182.63|185.36|182.56|0
1650574110000|2022-04-21 20:48:30|185.29|182.49|185.29|182.49|185.29|182.49|185.29|182.49|0
1650574120000|2022-04-21 20:48:40|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650574130000|2022-04-21 20:48:50|185.32|182.52|185.29|182.49|185.4|182.6|185.29|182.49|0
1650574140000|2022-04-21 20:49:00|185.36|182.56|185.21|182.41|185.36|182.56|185.14|182.34|0
1650574150000|2022-04-21 20:49:10|185.14|182.34|184.72|181.92|185.14|182.34|184.72|181.92|0
1650574160000|2022-04-21 20:49:20|184.75|181.95|184.86|182.06|184.86|182.06|184.75|181.95|0
1650574170000|2022-04-21 20:49:30|185.14|182.34|185.07|182.27|185.14|182.34|185.07|182.27|0
1650574180000|2022-04-21 20:49:40|185|182.2|185.07|182.27|185.07|182.27|185|182.2|0
1650574190000|2022-04-21 20:49:50|185.14|182.34|185.29|182.49|185.29|182.49|185.14|182.34|0
1650574200000|2022-04-21 20:50:00|185.21|182.41|185.21|182.41|185.21|182.41|185.14|182.34|0
1650574210000|2022-04-21 20:50:10|185.29|182.49|185.21|182.41|185.29|182.49|185.21|182.41|0
1650574220000|2022-04-21 20:50:20|185.29|182.49|185.29|182.49|185.29|182.49|185.29|182.49|0
1650574230000|2022-04-21 20:50:30|185.25|182.45|185.36|182.56|185.36|182.56|185.25|182.45|0
1650574240000|2022-04-21 20:50:40|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650574250000|2022-04-21 20:50:50|185.5|182.7|185.47|182.67|185.5|182.7|185.47|182.67|0
1650574260000|2022-04-21 20:51:00|185.36|182.56|185.43|182.63|185.43|182.63|185.36|182.56|0
1650574270000|2022-04-21 20:51:10|185.29|182.49|185.29|182.49|185.29|182.49|185.29|182.49|0
1650574280000|2022-04-21 20:51:20|185.25|182.45|185.29|182.49|185.29|182.49|185.25|182.45|0
1650574290000|2022-04-21 20:51:30|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650574300000|2022-04-21 20:51:40|185.32|182.52|185.43|182.63|185.43|182.63|185.32|182.52|0
1650574310000|2022-04-21 20:51:50|185.29|182.49|185.29|182.49|185.29|182.49|185.29|182.49|0
1650574320000|2022-04-21 20:52:00|185.25|182.45|185.21|182.41|185.29|182.49|185.21|182.41|0
1650574330000|2022-04-21 20:52:10|185.28|182.48|185.36|182.56|185.36|182.56|185.28|182.48|0
1650574340000|2022-04-21 20:52:20|185.32|182.52|185.32|182.52|185.32|182.52|185.32|182.52|0
1650574350000|2022-04-21 20:52:30|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650574360000|2022-04-21 20:52:40|185.39|182.59|185.36|182.56|185.43|182.63|185.36|182.56|0
1650574370000|2022-04-21 20:52:50|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650574390000|2022-04-21 20:53:10|185.46|182.66|185.57|182.77|185.57|182.77|185.46|182.66|0
1650574430000|2022-04-21 20:53:50|185.61|182.81|185.61|182.81|185.61|182.81|185.61|182.81|0
1650574440000|2022-04-21 20:54:00|185.71|182.91|185.57|182.77|185.71|182.91|185.57|182.77|0
1650574470000|2022-04-21 20:54:30|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1650574480000|2022-04-21 20:54:40|185.71|182.91|185.61|182.81|185.71|182.91|185.61|182.81|0
1650574490000|2022-04-21 20:54:50|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1650574500000|2022-04-21 20:55:00|185.57|182.77|185.43|182.63|185.57|182.77|185.43|182.63|0
1650574510000|2022-04-21 20:55:10|185.46|182.66|185.43|182.63|185.5|182.7|185.43|182.63|0
1650574520000|2022-04-21 20:55:20|185.46|182.66|185.46|182.66|185.46|182.66|185.43|182.63|0
1650574530000|2022-04-21 20:55:30|185.43|182.63|185.43|182.63|185.46|182.66|185.43|182.63|0
1650574540000|2022-04-21 20:55:40|185.46|182.66|185.5|182.7|185.5|182.7|185.46|182.66|0
1650574550000|2022-04-21 20:55:50|185.57|182.77|185.57|182.77|185.57|182.77|185.57|182.77|0
1650574560000|2022-04-21 20:56:00|185.5|182.7|185.43|182.63|185.5|182.7|185.35|182.55|0
1650574570000|2022-04-21 20:56:10|185.46|182.66|185.43|182.63|185.46|182.66|185.43|182.63|0
1650574580000|2022-04-21 20:56:20|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650574590000|2022-04-21 20:56:30|185.43|182.63|185.35|182.55|185.43|182.63|185.35|182.55|0
1650574600000|2022-04-21 20:56:40|185.28|182.48|185.28|182.48|185.28|182.48|185.28|182.48|0
1650574610000|2022-04-21 20:56:50|185.21|182.41|185.28|182.48|185.28|182.48|185.21|182.41|0
1650574620000|2022-04-21 20:57:00|185.25|182.45|185.21|182.41|185.25|182.45|185.21|182.41|0
1650574630000|2022-04-21 20:57:10|185.14|182.34|185.14|182.34|185.14|182.34|185.14|182.34|0
1650574640000|2022-04-21 20:57:20|185.21|182.41|185.28|182.48|185.28|182.48|185.21|182.41|0
1650574660000|2022-04-21 20:57:40|185.25|182.45|185.21|182.41|185.25|182.45|185.21|182.41|0
1650574680000|2022-04-21 20:58:00|185.25|182.45|185.21|182.41|185.25|182.45|185.21|182.41|0
1650574690000|2022-04-21 20:58:10|185.14|182.34|185.14|182.34|185.18|182.38|185.14|182.34|0
1650574700000|2022-04-21 20:58:20|185.21|182.41|185.21|182.41|185.21|182.41|185.21|182.41|0
1650574710000|2022-04-21 20:58:30|185.25|182.45|185.25|182.45|185.25|182.45|185.25|182.45|0
1650574720000|2022-04-21 20:58:40|185.28|182.48|185.28|182.48|185.28|182.48|185.25|182.45|0
1650574730000|2022-04-21 20:58:50|185.25|182.45|185.21|182.41|185.25|182.45|185.21|182.41|0
1650574740000|2022-04-21 20:59:00|185.25|182.45|185.28|182.48|185.28|182.48|185.25|182.45|0
1650574750000|2022-04-21 20:59:10|185.78|182.98|185.71|182.91|185.78|182.98|185.64|182.84|0
1650574760000|2022-04-21 20:59:20|185.64|182.84|185.71|182.91|185.71|182.91|185.64|182.84|0
1650574770000|2022-04-21 20:59:30|185.68|182.88|185.64|182.84|185.71|182.91|185.64|182.84|0
1650574780000|2022-04-21 20:59:40|185.57|182.77|185.5|182.7|185.57|182.77|185.5|182.7|0
1650574790000|2022-04-21 20:59:50|185.39|182.59|185.41|182.61|185.41|182.61|185.32|182.52|0
1650574800000|2022-04-21 21:00:00|185.35|182.55|185.32|182.52|185.36|182.56|185.32|182.52|0
1650574820000|2022-04-21 21:00:20|185.31|182.51|185.31|182.51|185.31|182.51|185.31|182.51|0
1650574830000|2022-04-21 21:00:30|185.3|182.5|185.3|182.5|185.3|182.5|185.3|182.5|0
1650574840000|2022-04-21 21:00:40|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650574850000|2022-04-21 21:00:50|185.21|182.41|185.21|182.41|185.21|182.41|185.21|182.41|0
1650574880000|2022-04-21 21:01:20|185.18|182.38|185.18|182.38|185.18|182.38|185.18|182.38|0
1650574890000|2022-04-21 21:01:30|185.17|182.37|185.21|182.41|185.21|182.41|185.17|182.37|0
1650574910000|2022-04-21 21:01:50|185.28|182.48|185.13|182.33|185.28|182.48|185.13|182.33|0
1650574920000|2022-04-21 21:02:00|185.29|182.49|185.29|182.49|185.29|182.49|185.28|182.48|0
1650574970000|2022-04-21 21:02:50|185.28|182.48|185.28|182.48|185.28|182.48|185.28|182.48|0
1650574980000|2022-04-21 21:03:00|185.29|182.49|185.29|182.49|185.29|182.49|185.29|182.49|0
1650574990000|2022-04-21 21:03:10|185.28|182.48|185.29|182.49|185.29|182.49|185.28|182.48|0
1650575000000|2022-04-21 21:03:20|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1650575010000|2022-04-21 21:03:30|185.29|182.49|185.29|182.49|185.29|182.49|185.29|182.49|0
1650575020000|2022-04-21 21:03:40|185.28|182.48|185.23|182.43|185.28|182.48|185.23|182.43|0
1650575030000|2022-04-21 21:03:50|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1650575040000|2022-04-21 21:04:00|185.23|182.43|185.22|182.42|185.23|182.43|185.22|182.42|0
1650575050000|2022-04-21 21:04:10|185.21|182.41|185.21|182.41|185.21|182.41|185.21|182.41|0
1650575080000|2022-04-21 21:04:40|185.2|182.4|185.2|182.4|185.2|182.4|185.2|182.4|0
1650575090000|2022-04-21 21:04:50|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1650575120000|2022-04-21 21:05:20|185.19|182.39|185.19|182.39|185.19|182.39|185.19|182.39|0
1650575130000|2022-04-21 21:05:30|185.24|182.44|185.27|182.47|185.27|182.47|185.24|182.44|0
1650575140000|2022-04-21 21:05:40|185.22|182.42|185.22|182.42|185.22|182.42|185.19|182.39|0
1650575150000|2022-04-21 21:05:50|185.18|182.38|185.18|182.38|185.18|182.38|185.18|182.38|0
1650575170000|2022-04-21 21:06:10|185.17|182.37|185.13|182.33|185.17|182.37|185.13|182.33|0
1650575180000|2022-04-21 21:06:20|185.17|182.37|185.22|182.42|185.22|182.42|185.17|182.37|0
1650575190000|2022-04-21 21:06:30|185.19|182.39|185.19|182.39|185.19|182.39|185.19|182.39|0
1650575250000|2022-04-21 21:07:30|185.18|182.38|185.18|182.38|185.18|182.38|185.18|182.38|0
1650575300000|2022-04-21 21:08:20|185.19|182.39|185.19|182.39|185.19|182.39|185.19|182.39|0
1650575320000|2022-04-21 21:08:40|185.18|182.38|185.18|182.38|185.18|182.38|185.18|182.38|0
1650575390000|2022-04-21 21:09:50|185.19|182.39|185.29|182.49|185.29|182.49|185.18|182.38|0
1650575450000|2022-04-21 21:10:50|185.3|182.5|185.3|182.5|185.3|182.5|185.3|182.5|0
1650575470000|2022-04-21 21:11:10|185.31|182.51|185.31|182.51|185.31|182.51|185.31|182.51|0
1650575490000|2022-04-21 21:11:30|185.32|182.52|185.32|182.52|185.32|182.52|185.32|182.52|0
1650575500000|2022-04-21 21:11:40|185.31|182.51|185.31|182.51|185.31|182.51|185.31|182.51|0
1650575510000|2022-04-21 21:11:50|185.32|182.52|185.32|182.52|185.32|182.52|185.32|182.52|0
1650575520000|2022-04-21 21:12:00|185.31|182.51|185.3|182.5|185.31|182.51|185.28|182.48|0
1650575530000|2022-04-21 21:12:10|185.34|182.54|185.34|182.54|185.34|182.54|185.34|182.54|0
1650575540000|2022-04-21 21:12:20|185.3|182.5|185.31|182.51|185.31|182.51|185.28|182.48|0
1650575560000|2022-04-21 21:12:40|185.3|182.5|185.34|182.54|185.34|182.54|185.3|182.5|0
1650575590000|2022-04-21 21:13:10|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650575820000|2022-04-21 21:17:00|185.44|182.64|185.44|182.64|185.44|182.64|185.44|182.64|0
1650575830000|2022-04-21 21:17:10|185.46|182.66|185.5|182.7|185.51|182.71|185.46|182.66|0
1650575840000|2022-04-21 21:17:20|185.48|182.68|185.5|182.7|185.5|182.7|185.48|182.68|0
1650575890000|2022-04-21 21:18:10|185.53|182.73|185.56|182.76|185.56|182.76|185.53|182.73|0
1650575910000|2022-04-21 21:18:30|185.53|182.73|185.53|182.73|185.53|182.73|185.53|182.73|0
1650575930000|2022-04-21 21:18:50|185.52|182.72|185.52|182.72|185.52|182.72|185.52|182.72|0
1650575940000|2022-04-21 21:19:00|185.51|182.71|185.51|182.71|185.51|182.71|185.51|182.71|0
1650575960000|2022-04-21 21:19:20|185.5|182.7|185.54|182.74|185.54|182.74|185.5|182.7|0
1650575970000|2022-04-21 21:19:30|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650575980000|2022-04-21 21:19:40|185.53|182.73|185.53|182.73|185.53|182.73|185.53|182.73|0
1650576030000|2022-04-21 21:20:30|185.52|182.72|185.52|182.72|185.52|182.72|185.52|182.72|0
1650576070000|2022-04-21 21:21:10|185.49|182.69|185.48|182.68|185.49|182.69|185.48|182.68|0
1650576080000|2022-04-21 21:21:20|185.47|182.67|185.47|182.67|185.47|182.67|185.47|182.67|0
1650576150000|2022-04-21 21:22:30|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650576160000|2022-04-21 21:22:40|185.45|182.65|185.45|182.65|185.45|182.65|185.45|182.65|0
1650576170000|2022-04-21 21:22:50|185.48|182.68|185.48|182.68|185.48|182.68|185.48|182.68|0
1650576180000|2022-04-21 21:23:00|185.58|182.78|185.55|182.75|185.58|182.78|185.55|182.75|0
1650576190000|2022-04-21 21:23:10|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650576200000|2022-04-21 21:23:20|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1650576400000|2022-04-21 21:26:40|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650576410000|2022-04-21 21:26:50|185.34|182.54|185.37|182.57|185.37|182.57|185.34|182.54|0
1650576520000|2022-04-21 21:28:40|185.35|182.55|185.35|182.55|185.35|182.55|185.35|182.55|0
1650576530000|2022-04-21 21:28:50|185.36|182.56|185.37|182.57|185.37|182.57|185.36|182.56|0
1650576650000|2022-04-21 21:30:50|185.36|182.56|185.35|182.55|185.36|182.56|185.35|182.55|0
1650576690000|2022-04-21 21:31:30|185.36|182.56|185.35|182.55|185.36|182.56|185.35|182.55|0
1650576720000|2022-04-21 21:32:00|185.41|182.61|185.41|182.61|185.41|182.61|185.41|182.61|0
1650576730000|2022-04-21 21:32:10|185.36|182.56|185.37|182.57|185.37|182.57|185.36|182.56|0
1650576810000|2022-04-21 21:33:30|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650577300000|2022-04-21 21:41:40|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1650577390000|2022-04-21 21:43:10|185.38|182.58|185.38|182.58|185.38|182.58|185.38|182.58|0
1650577420000|2022-04-21 21:43:40|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650577530000|2022-04-21 21:45:30|185.34|182.54|185.34|182.54|185.34|182.54|185.34|182.54|0
1650577600000|2022-04-21 21:46:40|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650577730000|2022-04-21 21:48:50|185.35|182.55|185.36|182.56|185.36|182.56|185.35|182.55|0
1650577740000|2022-04-21 21:49:00|185.35|182.55|185.35|182.55|185.35|182.55|185.35|182.55|0
1650577770000|2022-04-21 21:49:30|185.36|182.56|185.34|182.54|185.36|182.56|185.34|182.54|0
1650577800000|2022-04-21 21:50:00|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650577820000|2022-04-21 21:50:20|185.35|182.55|185.35|182.55|185.35|182.55|185.35|182.55|0
1650577850000|2022-04-21 21:50:50|185.33|182.53|185.33|182.53|185.33|182.53|185.33|182.53|0
1650577970000|2022-04-21 21:52:50|185.36|182.56|185.38|182.58|185.38|182.58|185.36|182.56|0
1650577980000|2022-04-21 21:53:00|185.35|182.55|185.37|182.57|185.37|182.57|185.35|182.55|0
1650577990000|2022-04-21 21:53:10|185.4|182.6|185.42|182.62|185.42|182.62|185.4|182.6|0
1650578020000|2022-04-21 21:53:40|185.4|182.6|185.4|182.6|185.4|182.6|185.4|182.6|0
1650578040000|2022-04-21 21:54:00|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650578060000|2022-04-21 21:54:20|185.51|182.71|185.51|182.71|185.51|182.71|185.51|182.71|0
1650578090000|2022-04-21 21:54:50|185.49|182.69|185.49|182.69|185.49|182.69|185.49|182.69|0
1650578100000|2022-04-21 21:55:00|185.53|182.73|185.53|182.73|185.53|182.73|185.53|182.73|0
1650578110000|2022-04-21 21:55:10|185.51|182.71|185.51|182.71|185.51|182.71|185.51|182.71|0
1650578130000|2022-04-21 21:55:30|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650578140000|2022-04-21 21:55:40|185.49|182.69|185.49|182.69|185.49|182.69|185.49|182.69|0
1650578160000|2022-04-21 21:56:00|185.48|182.68|185.47|182.67|185.48|182.68|185.47|182.67|0
1650578170000|2022-04-21 21:56:10|185.46|182.66|185.46|182.66|185.46|182.66|185.46|182.66|0
1650578180000|2022-04-21 21:56:20|185.52|182.72|185.52|182.72|185.52|182.72|185.52|182.72|0
1650578220000|2022-04-21 21:57:00|185.54|182.74|185.52|182.72|185.54|182.74|185.52|182.72|0
1650578330000|2022-04-21 21:58:50|185.5|182.7|185.35|182.55|185.5|182.7|185.35|182.55|0
1650578340000|2022-04-21 21:59:00|185.37|182.57|185.39|182.59|185.39|182.59|185.37|182.57|0
1650578350000|2022-04-21 21:59:10|185.34|182.54|185.34|182.54|185.34|182.54|185.34|182.54|0
1650578360000|2022-04-21 21:59:20|185.37|182.57|185.29|182.49|185.37|182.57|185.29|182.49|0
1650578370000|2022-04-21 21:59:30|185.27|182.47|185.25|182.45|185.27|182.47|185.25|182.45|0
1650578380000|2022-04-21 21:59:40|185.26|182.46|185.32|182.52|185.32|182.52|185.26|182.46|0
1650578390000|2022-04-21 21:59:50|185.29|182.49|185.29|182.49|185.29|182.49|185.29|182.49|0
1650578400000|2022-04-21 22:00:00|184.93|182.13|185.15|182.35|185.15|182.35|184.93|182.13|0
1650578410000|2022-04-21 22:00:10|184.9|182.1|184.97|182.17|184.97|182.17|184.9|182.1|0
1650578420000|2022-04-21 22:00:20|185.04|182.24|184.97|182.17|185.11|182.31|184.93|182.13|0
1650578430000|2022-04-21 22:00:30|184.93|182.13|185.04|182.24|185.04|182.24|184.93|182.13|0
1650578440000|2022-04-21 22:00:40|185.01|182.21|185.08|182.28|185.08|182.28|185.01|182.21|0
1650578450000|2022-04-21 22:00:50|185.18|182.38|185.18|182.38|185.18|182.38|185.11|182.31|0
1650578460000|2022-04-21 22:01:00|185.33|182.53|185.25|182.45|185.33|182.53|185.18|182.38|0
1650578470000|2022-04-21 22:01:10|185.29|182.49|185.51|182.71|185.51|182.71|185.29|182.49|0
1650578480000|2022-04-21 22:01:20|185.47|182.67|185.32|182.52|185.47|182.67|185.32|182.52|0
1650578490000|2022-04-21 22:01:30|185.29|182.49|185.04|182.24|185.29|182.49|185.04|182.24|0
1650578500000|2022-04-21 22:01:40|184.9|182.1|184.97|182.17|184.97|182.17|184.9|182.1|0
1650578510000|2022-04-21 22:01:50|185.25|182.45|185.15|182.35|185.25|182.45|185.11|182.31|0
1650578520000|2022-04-21 22:02:00|185.11|182.31|185.32|182.52|185.32|182.52|185.11|182.31|0
1650578530000|2022-04-21 22:02:10|185.47|182.67|185.54|182.74|185.54|182.74|185.43|182.63|0
1650578540000|2022-04-21 22:02:20|185.61|182.81|185.86|183.06|185.86|183.06|185.61|182.81|0
1650578550000|2022-04-21 22:02:30|185.9|183.1|185.97|183.17|185.97|183.17|185.9|183.1|0
1650578560000|2022-04-21 22:02:40|186.04|183.24|185.9|183.1|186.04|183.24|185.9|183.1|0
1650578570000|2022-04-21 22:02:50|185.83|183.03|185.83|183.03|185.83|183.03|185.83|183.03|0
1650578580000|2022-04-21 22:03:00|185.75|182.95|185.86|183.06|185.86|183.06|185.75|182.95|0
1650578590000|2022-04-21 22:03:10|185.97|183.17|186.04|183.24|186.11|183.31|185.97|183.17|0
1650578600000|2022-04-21 22:03:20|185.97|183.17|185.9|183.1|185.97|183.17|185.9|183.1|0
1650578610000|2022-04-21 22:03:30|185.83|183.03|185.68|182.88|185.97|183.17|185.68|182.88|0
1650578620000|2022-04-21 22:03:40|185.72|182.92|185.82|183.02|185.82|183.02|185.72|182.92|0
1650578630000|2022-04-21 22:03:50|185.9|183.1|185.9|183.1|185.9|183.1|185.9|183.1|0
1650578640000|2022-04-21 22:04:00|185.82|183.02|185.86|183.06|185.9|183.1|185.82|183.02|0
1650578650000|2022-04-21 22:04:10|185.9|183.1|186.01|183.21|186.01|183.21|185.9|183.1|0
1650578660000|2022-04-21 22:04:20|186.04|183.24|186.08|183.28|186.18|183.38|186.01|183.21|0
1650578670000|2022-04-21 22:04:30|186.04|183.24|185.86|183.06|186.11|183.31|185.86|183.06|0
1650578680000|2022-04-21 22:04:40|185.9|183.1|186.04|183.24|186.04|183.24|185.9|183.1|0
1650578690000|2022-04-21 22:04:50|186.01|183.21|186.04|183.24|186.04|183.24|186.01|183.21|0
1650578700000|2022-04-21 22:05:00|185.97|183.17|185.93|183.13|185.97|183.17|185.93|183.13|0
1650578710000|2022-04-21 22:05:10|185.97|183.17|185.97|183.17|185.97|183.17|185.97|183.17|0
1650578720000|2022-04-21 22:05:20|186.04|183.24|185.93|183.13|186.04|183.24|185.9|183.1|0
1650578730000|2022-04-21 22:05:30|185.82|183.02|185.82|183.02|185.9|183.1|185.82|183.02|0
1650578740000|2022-04-21 22:05:40|185.86|183.06|185.9|183.1|185.9|183.1|185.82|183.02|0
1650578750000|2022-04-21 22:05:50|185.86|183.06|185.75|182.95|185.86|183.06|185.75|182.95|0
1650578760000|2022-04-21 22:06:00|185.72|182.92|185.72|182.92|185.75|182.95|185.72|182.92|0
1650578770000|2022-04-21 22:06:10|185.65|182.85|185.72|182.92|185.75|182.95|185.65|182.85|0
1650578780000|2022-04-21 22:06:20|185.65|182.85|185.68|182.88|185.68|182.88|185.65|182.85|0
1650578790000|2022-04-21 22:06:30|185.72|182.92|185.82|183.02|185.82|183.02|185.68|182.88|0
1650578800000|2022-04-21 22:06:40|185.9|183.1|185.93|183.13|185.93|183.13|185.9|183.1|0
1650578810000|2022-04-21 22:06:50|185.97|183.17|186.04|183.24|186.04|183.24|185.97|183.17|0
1650578820000|2022-04-21 22:07:00|185.97|183.17|185.82|183.02|185.97|183.17|185.82|183.02|0
1650578830000|2022-04-21 22:07:10|185.68|182.88|185.79|182.99|185.79|182.99|185.68|182.88|0
1650578840000|2022-04-21 22:07:20|185.68|182.88|185.61|182.81|185.68|182.88|185.61|182.81|0
1650578850000|2022-04-21 22:07:30|185.5|182.7|185.47|182.67|185.5|182.7|185.47|182.67|0
1650578860000|2022-04-21 22:07:40|185.54|182.74|185.39|182.59|185.54|182.74|185.39|182.59|0
1650578870000|2022-04-21 22:07:50|185.32|182.52|185.32|182.52|185.32|182.52|185.32|182.52|0
1650578880000|2022-04-21 22:08:00|185.39|182.59|185.39|182.59|185.43|182.63|185.39|182.59|0
1650578890000|2022-04-21 22:08:10|185.36|182.56|185.32|182.52|185.36|182.56|185.32|182.52|0
1650578900000|2022-04-21 22:08:20|185.39|182.59|185.61|182.81|185.61|182.81|185.39|182.59|0
1650578910000|2022-04-21 22:08:30|185.46|182.66|185.18|182.38|185.46|182.66|185.18|182.38|0
1650578930000|2022-04-21 22:08:50|185.32|182.52|185.32|182.52|185.32|182.52|185.32|182.52|0
1650578940000|2022-04-21 22:09:00|185.29|182.49|185.25|182.45|185.29|182.49|185.25|182.45|0
1650578950000|2022-04-21 22:09:10|185.32|182.52|185.43|182.63|185.43|182.63|185.32|182.52|0
1650578960000|2022-04-21 22:09:20|185.32|182.52|185.25|182.45|185.32|182.52|185.25|182.45|0
1650578970000|2022-04-21 22:09:30|185.29|182.49|185.29|182.49|185.29|182.49|185.29|182.49|0
1650578980000|2022-04-21 22:09:40|185.32|182.52|185.32|182.52|185.32|182.52|185.32|182.52|0
1650578990000|2022-04-21 22:09:50|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650579000000|2022-04-21 22:10:00|185.32|182.52|185.32|182.52|185.32|182.52|185.32|182.52|0
1650579020000|2022-04-21 22:10:20|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650579030000|2022-04-21 22:10:30|185.46|182.66|185.46|182.66|185.46|182.66|185.43|182.63|0
1650579040000|2022-04-21 22:10:40|185.43|182.63|185.46|182.66|185.46|182.66|185.43|182.63|0
1650579050000|2022-04-21 22:10:50|185.54|182.74|185.46|182.66|185.54|182.74|185.46|182.66|0
1650579070000|2022-04-21 22:11:10|185.54|182.74|185.68|182.88|185.68|182.88|185.54|182.74|0
1650579080000|2022-04-21 22:11:20|185.75|182.95|185.61|182.81|185.75|182.95|185.61|182.81|0
1650579090000|2022-04-21 22:11:30|185.68|182.88|185.68|182.88|185.68|182.88|185.68|182.88|0
1650579100000|2022-04-21 22:11:40|185.75|182.95|185.75|182.95|185.75|182.95|185.75|182.95|0
1650579110000|2022-04-21 22:11:50|185.61|182.81|185.68|182.88|185.68|182.88|185.61|182.81|0
1650579120000|2022-04-21 22:12:00|185.75|182.95|185.75|182.95|185.75|182.95|185.75|182.95|0
1650579150000|2022-04-21 22:12:30|185.82|183.02|185.75|182.95|185.82|183.02|185.75|182.95|0
1650579170000|2022-04-21 22:12:50|185.79|182.99|185.89|183.09|185.89|183.09|185.79|182.99|0
1650579190000|2022-04-21 22:13:10|185.93|183.13|185.93|183.13|185.93|183.13|185.93|183.13|0
1650579200000|2022-04-21 22:13:20|185.96|183.16|185.89|183.09|185.96|183.16|185.89|183.09|0
1650579210000|2022-04-21 22:13:30|185.82|183.02|185.89|183.09|185.89|183.09|185.82|183.02|0
1650579220000|2022-04-21 22:13:40|185.82|183.02|185.75|182.95|185.82|183.02|185.75|182.95|0
1650579240000|2022-04-21 22:14:00|185.68|182.88|185.53|182.73|185.68|182.88|185.53|182.73|0
1650579250000|2022-04-21 22:14:10|185.61|182.81|185.61|182.81|185.61|182.81|185.61|182.81|0
1650579280000|2022-04-21 22:14:40|185.46|182.66|185.57|182.77|185.61|182.81|185.46|182.66|0
1650579290000|2022-04-21 22:14:50|185.53|182.73|185.46|182.66|185.53|182.73|185.46|182.66|0
1650579300000|2022-04-21 22:15:00|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650579310000|2022-04-21 22:15:10|185.53|182.73|185.6|182.8|185.6|182.8|185.53|182.73|0
1650579320000|2022-04-21 22:15:20|185.68|182.88|185.68|182.88|185.68|182.88|185.68|182.88|0
1650579330000|2022-04-21 22:15:30|185.6|182.8|185.6|182.8|185.6|182.8|185.6|182.8|0
1650579340000|2022-04-21 22:15:40|185.57|182.77|185.57|182.77|185.57|182.77|185.57|182.77|0
1650579350000|2022-04-21 22:15:50|185.46|182.66|185.46|182.66|185.46|182.66|185.46|182.66|0
1650579360000|2022-04-21 22:16:00|185.53|182.73|185.53|182.73|185.53|182.73|185.53|182.73|0
1650579370000|2022-04-21 22:16:10|185.43|182.63|185.39|182.59|185.46|182.66|185.39|182.59|0
1650579380000|2022-04-21 22:16:20|185.46|182.66|185.39|182.59|185.46|182.66|185.39|182.59|0
1650579390000|2022-04-21 22:16:30|185.53|182.73|185.39|182.59|185.53|182.73|185.39|182.59|0
1650579400000|2022-04-21 22:16:40|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650579410000|2022-04-21 22:16:50|185.53|182.73|185.46|182.66|185.53|182.73|185.46|182.66|0
1650579420000|2022-04-21 22:17:00|185.39|182.59|185.39|182.59|185.39|182.59|185.39|182.59|0
1650579440000|2022-04-21 22:17:20|185.32|182.52|185.39|182.59|185.39|182.59|185.32|182.52|0
1650579460000|2022-04-21 22:17:40|185.32|182.52|185.32|182.52|185.32|182.52|185.32|182.52|0
1650579470000|2022-04-21 22:17:50|185.28|182.48|185.25|182.45|185.28|182.48|185.25|182.45|0
1650579480000|2022-04-21 22:18:00|185.21|182.41|185.21|182.41|185.25|182.45|185.21|182.41|0
1650579490000|2022-04-21 22:18:10|185.17|182.37|185.25|182.45|185.25|182.45|185.17|182.37|0
1650579500000|2022-04-21 22:18:20|185.21|182.41|185.21|182.41|185.21|182.41|185.21|182.41|0
1650579510000|2022-04-21 22:18:30|185.25|182.45|185.25|182.45|185.25|182.45|185.25|182.45|0
1650579520000|2022-04-21 22:18:40|185.21|182.41|185.17|182.37|185.25|182.45|185.17|182.37|0
1650579530000|2022-04-21 22:18:50|185.21|182.41|185.17|182.37|185.21|182.41|185.17|182.37|0
1650579540000|2022-04-21 22:19:00|185.21|182.41|185.25|182.45|185.25|182.45|185.21|182.41|0
1650579550000|2022-04-21 22:19:10|185.39|182.59|185.32|182.52|185.39|182.59|185.32|182.52|0
1650579560000|2022-04-21 22:19:20|185.25|182.45|185.17|182.37|185.25|182.45|185.17|182.37|0
1650579590000|2022-04-21 22:19:50|185.25|182.45|185.25|182.45|185.25|182.45|185.25|182.45|0
1650579600000|2022-04-21 22:20:00|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1650579620000|2022-04-21 22:20:20|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1650579650000|2022-04-21 22:20:50|185.24|182.44|185.24|182.44|185.24|182.44|185.24|182.44|0
1650579660000|2022-04-21 22:21:00|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1650579710000|2022-04-21 22:21:50|185.1|182.3|184.89|182.09|185.1|182.3|184.89|182.09|0
1650579720000|2022-04-21 22:22:00|184.96|182.16|184.82|182.02|184.96|182.16|184.82|182.02|0
1650579740000|2022-04-21 22:22:20|184.74|181.94|184.67|181.87|184.74|181.94|184.67|181.87|0
1650579750000|2022-04-21 22:22:30|184.74|181.94|184.74|181.94|184.74|181.94|184.74|181.94|0
1650579770000|2022-04-21 22:22:50|184.67|181.87|184.6|181.8|184.67|181.87|184.6|181.8|0
1650579790000|2022-04-21 22:23:10|184.53|181.73|184.46|181.66|184.53|181.73|184.46|181.66|0
1650579800000|2022-04-21 22:23:20|184.53|181.73|184.89|182.09|184.89|182.09|184.53|181.73|0
1650579820000|2022-04-21 22:23:40|184.96|182.16|184.96|182.16|184.96|182.16|184.96|182.16|0
1650579830000|2022-04-21 22:23:50|184.89|182.09|184.89|182.09|184.89|182.09|184.89|182.09|0
1650579840000|2022-04-21 22:24:00|184.81|182.01|184.81|182.01|184.81|182.01|184.81|182.01|0
1650579860000|2022-04-21 22:24:20|184.74|181.94|184.74|181.94|184.74|181.94|184.74|181.94|0
1650579870000|2022-04-21 22:24:30|184.78|181.98|184.81|182.01|184.81|182.01|184.74|181.94|0
1650579880000|2022-04-21 22:24:40|184.74|181.94|184.74|181.94|184.74|181.94|184.74|181.94|0
1650579900000|2022-04-21 22:25:00|184.81|182.01|184.81|182.01|184.81|182.01|184.81|182.01|0
1650579910000|2022-04-21 22:25:10|184.74|181.94|184.74|181.94|184.74|181.94|184.74|181.94|0
1650579920000|2022-04-21 22:25:20|184.81|182.01|184.81|182.01|184.81|182.01|184.81|182.01|0
1650579930000|2022-04-21 22:25:30|184.74|181.94|184.74|181.94|184.74|181.94|184.74|181.94|0
1650579980000|2022-04-21 22:26:20|184.78|181.98|184.78|181.98|184.78|181.98|184.78|181.98|0
1650579990000|2022-04-21 22:26:30|184.74|181.94|184.78|181.98|184.78|181.98|184.74|181.94|0
1650580000000|2022-04-21 22:26:40|184.81|182.01|184.85|182.05|184.85|182.05|184.81|182.01|0
1650580010000|2022-04-21 22:26:50|184.88|182.08|184.88|182.08|184.88|182.08|184.88|182.08|0
1650580020000|2022-04-21 22:27:00|184.85|182.05|184.85|182.05|184.85|182.05|184.85|182.05|0
1650580030000|2022-04-21 22:27:10|184.88|182.08|185.03|182.23|185.03|182.23|184.88|182.08|0
1650580040000|2022-04-21 22:27:20|184.96|182.16|185.03|182.23|185.03|182.23|184.96|182.16|0
1650580060000|2022-04-21 22:27:40|185.1|182.3|185.1|182.3|185.1|182.3|185.1|182.3|0
1650580070000|2022-04-21 22:27:50|185.03|182.23|184.99|182.19|185.03|182.23|184.99|182.19|0
1650580080000|2022-04-21 22:28:00|185.1|182.3|185.17|182.37|185.17|182.37|185.1|182.3|0
1650580090000|2022-04-21 22:28:10|185.1|182.3|185.17|182.37|185.17|182.37|185.1|182.3|0
1650580100000|2022-04-21 22:28:20|185.14|182.34|185.1|182.3|185.14|182.34|185.1|182.3|0
1650580130000|2022-04-21 22:28:50|185.03|182.23|185.03|182.23|185.03|182.23|185.03|182.23|0
1650580140000|2022-04-21 22:29:00|185.06|182.26|185.03|182.23|185.06|182.26|185.03|182.23|0
1650580180000|2022-04-21 22:29:40|184.95|182.15|184.88|182.08|184.95|182.15|184.88|182.08|0
1650580190000|2022-04-21 22:29:50|184.85|182.05|184.88|182.08|184.88|182.08|184.85|182.05|0
1650580200000|2022-04-21 22:30:00|184.74|181.94|184.74|181.94|184.74|181.94|184.74|181.94|0
1650580230000|2022-04-21 22:30:30|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1650580250000|2022-04-21 22:30:50|184.53|181.73|184.46|181.66|184.53|181.73|184.46|181.66|0
1650580260000|2022-04-21 22:31:00|184.38|181.58|184.46|181.66|184.53|181.73|184.38|181.58|0
1650580270000|2022-04-21 22:31:10|184.38|181.58|184.31|181.51|184.38|181.58|184.31|181.51|0
1650580300000|2022-04-21 22:31:40|184.24|181.44|184.31|181.51|184.31|181.51|184.24|181.44|0
1650580320000|2022-04-21 22:32:00|184.45|181.65|184.38|181.58|184.45|181.65|184.38|181.58|0
1650580330000|2022-04-21 22:32:10|184.35|181.55|184.31|181.51|184.35|181.55|184.31|181.51|0
1650580340000|2022-04-21 22:32:20|184.28|181.48|184.28|181.48|184.28|181.48|184.28|181.48|0
1650580350000|2022-04-21 22:32:30|184.31|181.51|184.24|181.44|184.31|181.51|184.24|181.44|0
1650580380000|2022-04-21 22:33:00|184.31|181.51|184.24|181.44|184.31|181.51|184.24|181.44|0
1650580390000|2022-04-21 22:33:10|184.31|181.51|184.24|181.44|184.31|181.51|184.24|181.44|0
1650580410000|2022-04-21 22:33:30|184.21|181.41|184.17|181.37|184.21|181.41|184.17|181.37|0
1650580420000|2022-04-21 22:33:40|184.1|181.3|184.1|181.3|184.1|181.3|184.1|181.3|0
1650580430000|2022-04-21 22:33:50|184.17|181.37|184.1|181.3|184.17|181.37|184.1|181.3|0
1650580440000|2022-04-21 22:34:00|184.03|181.23|184.1|181.3|184.1|181.3|184.03|181.23|0
1650580450000|2022-04-21 22:34:10|184.17|181.37|184.17|181.37|184.17|181.37|184.17|181.37|0
1650580470000|2022-04-21 22:34:30|184.1|181.3|184.1|181.3|184.1|181.3|184.1|181.3|0
1650580480000|2022-04-21 22:34:40|184.03|181.23|184.03|181.23|184.03|181.23|184.03|181.23|0
1650580490000|2022-04-21 22:34:50|184.1|181.3|184.1|181.3|184.1|181.3|184.1|181.3|0
1650580510000|2022-04-21 22:35:10|184.03|181.23|184.1|181.3|184.1|181.3|184.03|181.23|0
1650580520000|2022-04-21 22:35:20|184.17|181.37|184.17|181.37|184.17|181.37|184.17|181.37|0
1650580530000|2022-04-21 22:35:30|184.13|181.33|184.17|181.37|184.17|181.37|184.13|181.33|0
1650580580000|2022-04-21 22:36:20|184.24|181.44|184.24|181.44|184.24|181.44|184.24|181.44|0
1650580590000|2022-04-21 22:36:30|184.17|181.37|184.17|181.37|184.17|181.37|184.17|181.37|0
1650580600000|2022-04-21 22:36:40|184.24|181.44|184.17|181.37|184.24|181.44|184.17|181.37|0
1650580620000|2022-04-21 22:37:00|184.24|181.44|184.24|181.44|184.24|181.44|184.24|181.44|0
1650580660000|2022-04-21 22:37:40|184.38|181.58|184.38|181.58|184.38|181.58|184.38|181.58|0
1650580670000|2022-04-21 22:37:50|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1650580680000|2022-04-21 22:38:00|184.38|181.58|184.38|181.58|184.38|181.58|184.38|181.58|0
1650580690000|2022-04-21 22:38:10|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1650580710000|2022-04-21 22:38:30|184.38|181.58|184.38|181.58|184.38|181.58|184.38|181.58|0
1650580730000|2022-04-21 22:38:50|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1650580740000|2022-04-21 22:39:00|184.45|181.65|184.38|181.58|184.45|181.65|184.38|181.58|0
1650580750000|2022-04-21 22:39:10|184.31|181.51|184.31|181.51|184.31|181.51|184.31|181.51|0
1650580760000|2022-04-21 22:39:20|184.24|181.44|184.24|181.44|184.24|181.44|184.24|181.44|0
1650580770000|2022-04-21 22:39:30|184.31|181.51|184.31|181.51|184.31|181.51|184.31|181.51|0
1650580830000|2022-04-21 22:40:30|184.38|181.58|184.59|181.79|184.59|181.79|184.38|181.58|0
1650580840000|2022-04-21 22:40:40|184.52|181.72|184.52|181.72|184.52|181.72|184.52|181.72|0
1650580860000|2022-04-21 22:41:00|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1650580870000|2022-04-21 22:41:10|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1650580880000|2022-04-21 22:41:20|184.38|181.58|184.38|181.58|184.38|181.58|184.38|181.58|0
1650580910000|2022-04-21 22:41:50|184.31|181.51|184.31|181.51|184.31|181.51|184.31|181.51|0
1650580920000|2022-04-21 22:42:00|184.38|181.58|184.31|181.51|184.38|181.58|184.31|181.51|0
1650580940000|2022-04-21 22:42:20|184.27|181.47|184.31|181.51|184.31|181.51|184.27|181.47|0
1650580950000|2022-04-21 22:42:30|184.24|181.44|184.24|181.44|184.24|181.44|184.24|181.44|0
1650581050000|2022-04-21 22:44:10|184.27|181.47|184.27|181.47|184.27|181.47|184.27|181.47|0
1650581060000|2022-04-21 22:44:20|184.31|181.51|184.38|181.58|184.42|181.62|184.31|181.51|0
1650581070000|2022-04-21 22:44:30|184.31|181.51|184.38|181.58|184.38|181.58|184.31|181.51|0
1650581080000|2022-04-21 22:44:40|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1650581090000|2022-04-21 22:44:50|184.52|181.72|184.45|181.65|184.52|181.72|184.45|181.65|0
1650581100000|2022-04-21 22:45:00|184.38|181.58|184.34|181.54|184.38|181.58|184.34|181.54|0
1650581110000|2022-04-21 22:45:10|184.31|181.51|184.31|181.51|184.31|181.51|184.31|181.51|0
1650581130000|2022-04-21 22:45:30|184.27|181.47|184.27|181.47|184.31|181.51|184.27|181.47|0
1650581140000|2022-04-21 22:45:40|184.38|181.58|184.38|181.58|184.38|181.58|184.38|181.58|0
1650581150000|2022-04-21 22:45:50|184.41|181.61|184.45|181.65|184.45|181.65|184.41|181.61|0
1650581180000|2022-04-21 22:46:20|184.52|181.72|184.52|181.72|184.52|181.72|184.52|181.72|0
1650581190000|2022-04-21 22:46:30|184.56|181.76|184.66|181.86|184.66|181.86|184.56|181.76|0
1650581200000|2022-04-21 22:46:40|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1650581210000|2022-04-21 22:46:50|184.8|182|184.8|182|184.8|182|184.8|182|0
1650581230000|2022-04-21 22:47:10|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1650581250000|2022-04-21 22:47:30|184.66|181.86|184.66|181.86|184.66|181.86|184.66|181.86|0
1650581260000|2022-04-21 22:47:40|184.59|181.79|184.59|181.79|184.59|181.79|184.59|181.79|0
1650581280000|2022-04-21 22:48:00|184.66|181.86|184.66|181.86|184.66|181.86|184.66|181.86|0
1650581360000|2022-04-21 22:49:20|184.7|181.9|184.73|181.93|184.73|181.93|184.7|181.9|0
1650581370000|2022-04-21 22:49:30|184.66|181.86|184.59|181.79|184.66|181.86|184.59|181.79|0
1650581380000|2022-04-21 22:49:40|184.66|181.86|184.66|181.86|184.66|181.86|184.66|181.86|0
1650581390000|2022-04-21 22:49:50|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1650581400000|2022-04-21 22:50:00|184.8|182|184.8|182|184.8|182|184.8|182|0
1650581420000|2022-04-21 22:50:20|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1650581430000|2022-04-21 22:50:30|184.8|182|184.8|182|184.8|182|184.8|182|0
1650581510000|2022-04-21 22:51:50|184.73|181.93|184.8|182|184.8|182|184.73|181.93|0
1650581530000|2022-04-21 22:52:10|184.87|182.07|184.87|182.07|184.87|182.07|184.87|182.07|0
1650581550000|2022-04-21 22:52:30|184.91|182.11|184.87|182.07|184.91|182.11|184.87|182.07|0
1650581570000|2022-04-21 22:52:50|184.8|182|184.8|182|184.8|182|184.8|182|0
1650581590000|2022-04-21 22:53:10|184.87|182.07|185.02|182.22|185.09|182.29|184.87|182.07|0
1650581670000|2022-04-21 22:54:30|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650581680000|2022-04-21 22:54:40|185.16|182.36|185.16|182.36|185.16|182.36|185.16|182.36|0
1650581690000|2022-04-21 22:54:50|185.23|182.43|185.16|182.36|185.23|182.43|185.16|182.36|0
1650581700000|2022-04-21 22:55:00|185.09|182.29|185.09|182.29|185.09|182.29|185.09|182.29|0
1650581710000|2022-04-21 22:55:10|185.05|182.25|185.05|182.25|185.05|182.25|185.05|182.25|0
1650581720000|2022-04-21 22:55:20|185.01|182.21|185.05|182.25|185.05|182.25|185.01|182.21|0
1650581730000|2022-04-21 22:55:30|185.09|182.29|185.09|182.29|185.09|182.29|185.09|182.29|0
1650581740000|2022-04-21 22:55:40|185.12|182.32|185.16|182.36|185.16|182.36|185.12|182.32|0
1650581750000|2022-04-21 22:55:50|185.19|182.39|185.16|182.36|185.23|182.43|185.16|182.36|0
1650581760000|2022-04-21 22:56:00|185.23|182.43|185.16|182.36|185.23|182.43|185.16|182.36|0
1650581770000|2022-04-21 22:56:10|185.19|182.39|185.19|182.39|185.19|182.39|185.19|182.39|0
1650581780000|2022-04-21 22:56:20|185.16|182.36|185.16|182.36|185.16|182.36|185.16|182.36|0
1650581790000|2022-04-21 22:56:30|185.23|182.43|185.19|182.39|185.23|182.43|185.19|182.39|0
1650581800000|2022-04-21 22:56:40|185.23|182.43|185.16|182.36|185.23|182.43|185.16|182.36|0
1650581810000|2022-04-21 22:56:50|185.09|182.29|185.09|182.29|185.09|182.29|185.09|182.29|0
1650581820000|2022-04-21 22:57:00|185.01|182.21|185.09|182.29|185.09|182.29|185.01|182.21|0
1650581830000|2022-04-21 22:57:10|185.16|182.36|185.16|182.36|185.16|182.36|185.16|182.36|0
1650581860000|2022-04-21 22:57:40|185.19|182.39|185.19|182.39|185.19|182.39|185.16|182.36|0
1650581880000|2022-04-21 22:58:00|185.16|182.36|185.16|182.36|185.16|182.36|185.16|182.36|0
1650581890000|2022-04-21 22:58:10|185.05|182.25|185.12|182.32|185.12|182.32|185.05|182.25|0
1650581900000|2022-04-21 22:58:20|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650581920000|2022-04-21 22:58:40|185.05|182.25|185.05|182.25|185.05|182.25|185.05|182.25|0
1650581930000|2022-04-21 22:58:50|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650581940000|2022-04-21 22:59:00|185.05|182.25|185.01|182.21|185.05|182.25|185.01|182.21|0
1650582000000|2022-04-21 23:00:00|185.08|182.28|185.16|182.36|185.16|182.36|185.08|182.28|0
1650582010000|2022-04-21 23:00:10|185.23|182.43|185.08|182.28|185.23|182.43|185.08|182.28|0
1650582080000|2022-04-21 23:01:20|185.05|182.25|185.05|182.25|185.05|182.25|185.05|182.25|0
1650582090000|2022-04-21 23:01:30|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650582100000|2022-04-21 23:01:40|184.94|182.14|184.87|182.07|184.94|182.14|184.87|182.07|0
1650582110000|2022-04-21 23:01:50|184.8|182|184.8|182|184.8|182|184.76|181.96|0
1650582120000|2022-04-21 23:02:00|184.73|181.93|184.8|182|184.8|182|184.73|181.93|0
1650582130000|2022-04-21 23:02:10|184.73|181.93|184.8|182|184.8|182|184.73|181.93|0
1650582140000|2022-04-21 23:02:20|184.87|182.07|184.8|182|184.87|182.07|184.8|182|0
1650582150000|2022-04-21 23:02:30|184.73|181.93|184.76|181.96|184.76|181.96|184.73|181.93|0
1650582160000|2022-04-21 23:02:40|184.51|181.71|184.51|181.71|184.51|181.71|184.44|181.64|0
1650582170000|2022-04-21 23:02:50|184.58|181.78|184.58|181.78|184.58|181.78|184.58|181.78|0
1650582180000|2022-04-21 23:03:00|184.55|181.75|184.51|181.71|184.55|181.75|184.51|181.71|0
1650582190000|2022-04-21 23:03:10|184.65|181.85|184.65|181.85|184.73|181.93|184.65|181.85|0
1650582200000|2022-04-21 23:03:20|184.73|181.93|184.76|181.96|184.8|182|184.73|181.93|0
1650582210000|2022-04-21 23:03:30|184.73|181.93|184.8|182|184.8|182|184.73|181.93|0
1650582220000|2022-04-21 23:03:40|184.87|182.07|184.8|182|184.87|182.07|184.8|182|0
1650582230000|2022-04-21 23:03:50|184.87|182.07|184.94|182.14|184.94|182.14|184.87|182.07|0
1650582240000|2022-04-21 23:04:00|184.87|182.07|184.87|182.07|184.87|182.07|184.87|182.07|0
1650582250000|2022-04-21 23:04:10|184.94|182.14|185.01|182.21|185.01|182.21|184.94|182.14|0
1650582260000|2022-04-21 23:04:20|184.98|182.18|185.01|182.21|185.01|182.21|184.98|182.18|0
1650582270000|2022-04-21 23:04:30|185.05|182.25|185.15|182.35|185.15|182.35|185.05|182.25|0
1650582280000|2022-04-21 23:04:40|185.22|182.42|185.26|182.46|185.3|182.5|185.22|182.42|0
1650582290000|2022-04-21 23:04:50|185.3|182.5|185.37|182.57|185.37|182.57|185.3|182.5|0
1650582300000|2022-04-21 23:05:00|185.51|182.71|185.44|182.64|185.51|182.71|185.44|182.64|0
1650582310000|2022-04-21 23:05:10|185.51|182.71|185.65|182.85|185.65|182.85|185.51|182.71|0
1650582320000|2022-04-21 23:05:20|185.58|182.78|185.65|182.85|185.65|182.85|185.58|182.78|0
1650582340000|2022-04-21 23:05:40|185.69|182.89|185.72|182.92|185.73|182.93|185.69|182.89|0
1650582350000|2022-04-21 23:05:50|185.87|183.07|185.65|182.85|185.87|183.07|185.65|182.85|0
1650582360000|2022-04-21 23:06:00|185.44|182.64|185.51|182.71|185.51|182.71|185.44|182.64|0
1650582370000|2022-04-21 23:06:10|185.58|182.78|185.72|182.92|185.72|182.92|185.58|182.78|0
1650582380000|2022-04-21 23:06:20|185.8|183|185.8|183|185.8|183|185.8|183|0
1650582390000|2022-04-21 23:06:30|185.76|182.96|185.8|183|185.8|183|185.76|182.96|0
1650582410000|2022-04-21 23:06:50|185.76|182.96|185.8|183|185.8|183|185.72|182.92|0
1650582430000|2022-04-21 23:07:10|185.72|182.92|185.8|183|185.8|183|185.72|182.92|0
1650582440000|2022-04-21 23:07:20|185.87|183.07|185.87|183.07|185.9|183.1|185.87|183.07|0
1650582450000|2022-04-21 23:07:30|185.8|183|185.8|183|185.8|183|185.8|183|0
1650582470000|2022-04-21 23:07:50|185.76|182.96|185.72|182.92|185.8|183|185.72|182.92|0
1650582480000|2022-04-21 23:08:00|185.65|182.85|185.65|182.85|185.72|182.92|185.65|182.85|0
1650582490000|2022-04-21 23:08:10|185.58|182.78|185.65|182.85|185.65|182.85|185.58|182.78|0
1650582500000|2022-04-21 23:08:20|185.72|182.92|185.72|182.92|185.72|182.92|185.72|182.92|0
1650582510000|2022-04-21 23:08:30|185.65|182.85|185.65|182.85|185.65|182.85|185.62|182.82|0
1650582520000|2022-04-21 23:08:40|185.72|182.92|185.72|182.92|185.72|182.92|185.72|182.92|0
1650582530000|2022-04-21 23:08:50|185.69|182.89|185.8|183|185.8|183|185.69|182.89|0
1650582540000|2022-04-21 23:09:00|185.87|183.07|185.94|183.14|185.94|183.14|185.87|183.07|0
1650582560000|2022-04-21 23:09:20|186.08|183.28|186.08|183.28|186.08|183.28|186.08|183.28|0
1650582570000|2022-04-21 23:09:30|186.01|183.21|186.01|183.21|186.01|183.21|186.01|183.21|0
1650582580000|2022-04-21 23:09:40|185.79|182.99|185.72|182.92|185.79|182.99|185.72|182.92|0
1650582590000|2022-04-21 23:09:50|185.79|182.99|185.79|182.99|185.79|182.99|185.79|182.99|0
1650582600000|2022-04-21 23:10:00|185.65|182.85|185.58|182.78|185.65|182.85|185.58|182.78|0
1650582610000|2022-04-21 23:10:10|185.65|182.85|185.58|182.78|185.65|182.85|185.58|182.78|0
1650582620000|2022-04-21 23:10:20|185.65|182.85|185.62|182.82|185.65|182.85|185.62|182.82|0
1650582630000|2022-04-21 23:10:30|185.58|182.78|185.58|182.78|185.58|182.78|185.58|182.78|0
1650582640000|2022-04-21 23:10:40|185.79|182.99|185.79|182.99|185.79|182.99|185.79|182.99|0
1650582660000|2022-04-21 23:11:00|185.76|182.96|185.76|182.96|185.76|182.96|185.76|182.96|0
1650582670000|2022-04-21 23:11:10|185.72|182.92|185.72|182.92|185.72|182.92|185.72|182.92|0
1650582680000|2022-04-21 23:11:20|185.65|182.85|185.65|182.85|185.69|182.89|185.65|182.85|0
1650582690000|2022-04-21 23:11:30|185.72|182.92|185.65|182.85|185.72|182.92|185.65|182.85|0
1650582710000|2022-04-21 23:11:50|185.72|182.92|185.72|182.92|185.72|182.92|185.72|182.92|0
1650582720000|2022-04-21 23:12:00|185.69|182.89|185.51|182.71|185.69|182.89|185.51|182.71|0
1650582730000|2022-04-21 23:12:10|185.44|182.64|185.47|182.67|185.51|182.71|185.44|182.64|0
1650582740000|2022-04-21 23:12:20|185.44|182.64|185.51|182.71|185.51|182.71|185.44|182.64|0
1650582770000|2022-04-21 23:12:50|185.44|182.64|185.44|182.64|185.44|182.64|185.44|182.64|0
1650582780000|2022-04-21 23:13:00|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650582790000|2022-04-21 23:13:10|185.44|182.64|185.44|182.64|185.44|182.64|185.44|182.64|0
1650582830000|2022-04-21 23:13:50|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650582840000|2022-04-21 23:14:00|185.51|182.71|185.51|182.71|185.51|182.71|185.51|182.71|0
1650582850000|2022-04-21 23:14:10|185.54|182.74|185.58|182.78|185.58|182.78|185.43|182.63|0
1650582860000|2022-04-21 23:14:20|185.62|182.82|185.79|182.99|185.79|182.99|185.62|182.82|0
1650582870000|2022-04-21 23:14:30|185.72|182.92|185.65|182.85|185.72|182.92|185.65|182.85|0
1650582880000|2022-04-21 23:14:40|185.69|182.89|185.65|182.85|185.69|182.89|185.65|182.85|0
1650582890000|2022-04-21 23:14:50|185.72|182.92|185.69|182.89|185.72|182.92|185.69|182.89|0
1650582900000|2022-04-21 23:15:00|185.72|182.92|185.54|182.74|185.72|182.92|185.54|182.74|0
1650582910000|2022-04-21 23:15:10|185.58|182.78|185.65|182.85|185.65|182.85|185.58|182.78|0
1650582920000|2022-04-21 23:15:20|185.58|182.78|185.58|182.78|185.58|182.78|185.58|182.78|0
1650582930000|2022-04-21 23:15:30|185.51|182.71|185.51|182.71|185.51|182.71|185.51|182.71|0
1650582940000|2022-04-21 23:15:40|185.58|182.78|185.58|182.78|185.58|182.78|185.58|182.78|0
1650582950000|2022-04-21 23:15:50|185.51|182.71|185.51|182.71|185.51|182.71|185.51|182.71|0
1650582960000|2022-04-21 23:16:00|185.47|182.67|185.43|182.63|185.47|182.67|185.43|182.63|0
1650582970000|2022-04-21 23:16:10|185.51|182.71|185.43|182.63|185.51|182.71|185.43|182.63|0
1650582990000|2022-04-21 23:16:30|185.47|182.67|185.51|182.71|185.51|182.71|185.47|182.67|0
1650583030000|2022-04-21 23:17:10|185.47|182.67|185.5|182.7|185.5|182.7|185.43|182.63|0
1650583040000|2022-04-21 23:17:20|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650583050000|2022-04-21 23:17:30|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650583060000|2022-04-21 23:17:40|185.47|182.67|185.43|182.63|185.47|182.67|185.43|182.63|0
1650583070000|2022-04-21 23:17:50|185.47|182.67|185.43|182.63|185.47|182.67|185.43|182.63|0
1650583090000|2022-04-21 23:18:10|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650583100000|2022-04-21 23:18:20|185.29|182.49|185.29|182.49|185.29|182.49|185.29|182.49|0
1650583110000|2022-04-21 23:18:30|185.26|182.46|185.33|182.53|185.33|182.53|185.26|182.46|0
1650583120000|2022-04-21 23:18:40|185.29|182.49|185.29|182.49|185.33|182.53|185.29|182.49|0
1650583130000|2022-04-21 23:18:50|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650583150000|2022-04-21 23:19:10|185.43|182.63|185.4|182.6|185.5|182.7|185.4|182.6|0
1650583160000|2022-04-21 23:19:20|185.43|182.63|185.47|182.67|185.5|182.7|185.43|182.63|0
1650583170000|2022-04-21 23:19:30|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650583180000|2022-04-21 23:19:40|185.47|182.67|185.43|182.63|185.47|182.67|185.43|182.63|0
1650583190000|2022-04-21 23:19:50|185.47|182.67|185.43|182.63|185.47|182.67|185.43|182.63|0
1650583210000|2022-04-21 23:20:10|185.47|182.67|185.47|182.67|185.47|182.67|185.47|182.67|0
1650583220000|2022-04-21 23:20:20|185.5|182.7|185.65|182.85|185.65|182.85|185.5|182.7|0
1650583230000|2022-04-21 23:20:30|185.61|182.81|185.5|182.7|185.61|182.81|185.5|182.7|0
1650583240000|2022-04-21 23:20:40|185.47|182.67|185.47|182.67|185.47|182.67|185.47|182.67|0
1650583250000|2022-04-21 23:20:50|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650583270000|2022-04-21 23:21:10|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650583280000|2022-04-21 23:21:20|185.33|182.53|185.29|182.49|185.33|182.53|185.29|182.49|0
1650583300000|2022-04-21 23:21:40|185.36|182.56|185.29|182.49|185.36|182.56|185.29|182.49|0
1650583310000|2022-04-21 23:21:50|185.33|182.53|185.29|182.49|185.33|182.53|185.29|182.49|0
1650583320000|2022-04-21 23:22:00|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650583330000|2022-04-21 23:22:10|185.29|182.49|185.29|182.49|185.29|182.49|185.29|182.49|0
1650583340000|2022-04-21 23:22:20|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650583360000|2022-04-21 23:22:40|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650583380000|2022-04-21 23:23:00|185.43|182.63|185.5|182.7|185.5|182.7|185.43|182.63|0
1650583390000|2022-04-21 23:23:10|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650583400000|2022-04-21 23:23:20|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650583470000|2022-04-21 23:24:30|185.29|182.49|185.29|182.49|185.29|182.49|185.29|182.49|0
1650583480000|2022-04-21 23:24:40|185.32|182.52|185.32|182.52|185.32|182.52|185.32|182.52|0
1650583490000|2022-04-21 23:24:50|185.29|182.49|185.29|182.49|185.29|182.49|185.29|182.49|0
1650583500000|2022-04-21 23:25:00|185.25|182.45|185.22|182.42|185.25|182.45|185.22|182.42|0
1650583510000|2022-04-21 23:25:10|185.25|182.45|185.36|182.56|185.36|182.56|185.22|182.42|0
1650583530000|2022-04-21 23:25:30|185.43|182.63|185.5|182.7|185.5|182.7|185.43|182.63|0
1650583540000|2022-04-21 23:25:40|185.57|182.77|185.5|182.7|185.57|182.77|185.5|182.7|0
1650583560000|2022-04-21 23:26:00|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650583570000|2022-04-21 23:26:10|185.47|182.67|185.5|182.7|185.5|182.7|185.47|182.67|0
1650583580000|2022-04-21 23:26:20|185.57|182.77|185.57|182.77|185.57|182.77|185.57|182.77|0
1650583590000|2022-04-21 23:26:30|185.61|182.81|185.57|182.77|185.61|182.81|185.57|182.77|0
1650583600000|2022-04-21 23:26:40|185.61|182.81|185.72|182.92|185.72|182.92|185.61|182.81|0
1650583610000|2022-04-21 23:26:50|185.64|182.84|185.5|182.7|185.64|182.84|185.5|182.7|0
1650583620000|2022-04-21 23:27:00|185.47|182.67|185.5|182.7|185.5|182.7|185.43|182.63|0
1650583640000|2022-04-21 23:27:20|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650583660000|2022-04-21 23:27:40|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650583670000|2022-04-21 23:27:50|185.43|182.63|185.43|182.63|185.5|182.7|185.43|182.63|0
1650583690000|2022-04-21 23:28:10|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650583710000|2022-04-21 23:28:30|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650583730000|2022-04-21 23:28:50|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650583740000|2022-04-21 23:29:00|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650583750000|2022-04-21 23:29:10|185.36|182.56|185.39|182.59|185.39|182.59|185.36|182.56|0
1650583760000|2022-04-21 23:29:20|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650583800000|2022-04-21 23:30:00|185.5|182.7|185.43|182.63|185.5|182.7|185.43|182.63|0
1650583810000|2022-04-21 23:30:10|185.28|182.48|185.21|182.41|185.28|182.48|185.21|182.41|0
1650583820000|2022-04-21 23:30:20|185.28|182.48|185.46|182.66|185.46|182.66|185.28|182.48|0
1650583830000|2022-04-21 23:30:30|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650583840000|2022-04-21 23:30:40|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650583850000|2022-04-21 23:30:50|185.46|182.66|185.57|182.77|185.57|182.77|185.46|182.66|0
1650583860000|2022-04-21 23:31:00|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650583870000|2022-04-21 23:31:10|185.43|182.63|185.54|182.74|185.54|182.74|185.43|182.63|0
1650583880000|2022-04-21 23:31:20|185.5|182.7|185.43|182.63|185.5|182.7|185.43|182.63|0
1650583890000|2022-04-21 23:31:30|185.46|182.66|185.54|182.74|185.54|182.74|185.46|182.66|0
1650583900000|2022-04-21 23:31:40|185.57|182.77|185.5|182.7|185.57|182.77|185.5|182.7|0
1650583920000|2022-04-21 23:32:00|185.43|182.63|185.5|182.7|185.5|182.7|185.43|182.63|0
1650583930000|2022-04-21 23:32:10|185.46|182.66|185.43|182.63|185.46|182.66|185.43|182.63|0
1650583950000|2022-04-21 23:32:30|185.46|182.66|185.43|182.63|185.46|182.66|185.43|182.63|0
1650583970000|2022-04-21 23:32:50|185.46|182.66|185.5|182.7|185.5|182.7|185.43|182.63|0
1650583980000|2022-04-21 23:33:00|185.54|182.74|185.53|182.73|185.54|182.74|185.53|182.73|0
1650583990000|2022-04-21 23:33:10|185.5|182.7|185.57|182.77|185.57|182.77|185.5|182.7|0
1650584000000|2022-04-21 23:33:20|185.53|182.73|185.53|182.73|185.53|182.73|185.5|182.7|0
1650584010000|2022-04-21 23:33:30|185.5|182.7|185.57|182.77|185.57|182.77|185.5|182.7|0
1650584020000|2022-04-21 23:33:40|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1650584050000|2022-04-21 23:34:10|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650584060000|2022-04-21 23:34:20|185.35|182.55|185.35|182.55|185.35|182.55|185.35|182.55|0
1650584090000|2022-04-21 23:34:50|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1650584100000|2022-04-21 23:35:00|185.39|182.59|185.35|182.55|185.39|182.59|185.35|182.55|0
1650584110000|2022-04-21 23:35:10|185.28|182.48|185.32|182.52|185.32|182.52|185.28|182.48|0
1650584120000|2022-04-21 23:35:20|185.28|182.48|185.21|182.41|185.28|182.48|185.21|182.41|0
1650584130000|2022-04-21 23:35:30|185.28|182.48|185.28|182.48|185.28|182.48|185.28|182.48|0
1650584140000|2022-04-21 23:35:40|185.32|182.52|185.35|182.55|185.35|182.55|185.32|182.52|0
1650584150000|2022-04-21 23:35:50|185.32|182.52|185.35|182.55|185.35|182.55|185.32|182.52|0
1650584160000|2022-04-21 23:36:00|185.42|182.62|185.42|182.62|185.42|182.62|185.42|182.62|0
1650584170000|2022-04-21 23:36:10|185.5|182.7|185.5|182.7|185.5|182.7|185.42|182.62|0
1650584180000|2022-04-21 23:36:20|185.53|182.73|185.53|182.73|185.57|182.77|185.53|182.73|0
1650584190000|2022-04-21 23:36:30|185.57|182.77|185.68|182.88|185.71|182.91|185.57|182.77|0
1650584200000|2022-04-21 23:36:40|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1650584210000|2022-04-21 23:36:50|185.68|182.88|185.64|182.84|185.68|182.88|185.64|182.84|0
1650584220000|2022-04-21 23:37:00|185.57|182.77|185.5|182.7|185.57|182.77|185.5|182.7|0
1650584230000|2022-04-21 23:37:10|185.53|182.73|185.57|182.77|185.57|182.77|185.53|182.73|0
1650584240000|2022-04-21 23:37:20|185.64|182.84|185.64|182.84|185.64|182.84|185.64|182.84|0
1650584250000|2022-04-21 23:37:30|185.71|182.91|185.71|182.91|185.71|182.91|185.71|182.91|0
1650584260000|2022-04-21 23:37:40|185.68|182.88|185.71|182.91|185.71|182.91|185.64|182.84|0
1650584270000|2022-04-21 23:37:50|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1650584280000|2022-04-21 23:38:00|185.78|182.98|185.78|182.98|185.85|183.05|185.78|182.98|0
1650584300000|2022-04-21 23:38:20|185.82|183.02|185.85|183.05|185.85|183.05|185.82|183.02|0
1650584310000|2022-04-21 23:38:30|185.93|183.13|185.85|183.05|185.93|183.13|185.85|183.05|0
1650584320000|2022-04-21 23:38:40|185.92|183.12|186.14|183.34|186.14|183.34|185.92|183.12|0
1650584330000|2022-04-21 23:38:50|186.07|183.27|186.07|183.27|186.07|183.27|186|183.2|0
1650584350000|2022-04-21 23:39:10|186.14|183.34|186.14|183.34|186.14|183.34|186.14|183.34|0
1650584360000|2022-04-21 23:39:20|186.07|183.27|186.07|183.27|186.07|183.27|186.07|183.27|0
1650584370000|2022-04-21 23:39:30|186.14|183.34|186.14|183.34|186.14|183.34|186.14|183.34|0
1650584380000|2022-04-21 23:39:40|186.21|183.41|186.21|183.41|186.21|183.41|186.21|183.41|0
1650584390000|2022-04-21 23:39:50|186.25|183.45|186.35|183.55|186.35|183.55|186.25|183.45|0
1650584400000|2022-04-21 23:40:00|186.25|183.45|186.07|183.27|186.25|183.45|186.07|183.27|0
1650584420000|2022-04-21 23:40:20|186|183.2|186.07|183.27|186.07|183.27|186|183.2|0
1650584430000|2022-04-21 23:40:30|186|183.2|186|183.2|186|183.2|186|183.2|0
1650584440000|2022-04-21 23:40:40|185.92|183.12|185.89|183.09|185.92|183.12|185.89|183.09|0
1650584450000|2022-04-21 23:40:50|185.85|183.05|185.71|182.91|185.92|183.12|185.71|182.91|0
1650584460000|2022-04-21 23:41:00|185.78|182.98|185.78|182.98|185.78|182.98|185.78|182.98|0
1650584470000|2022-04-21 23:41:10|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1650584490000|2022-04-21 23:41:30|185.92|183.12|185.78|182.98|185.92|183.12|185.78|182.98|0
1650584500000|2022-04-21 23:41:40|185.85|183.05|185.78|182.98|185.85|183.05|185.78|182.98|0
1650584520000|2022-04-21 23:42:00|185.75|182.95|185.75|182.95|185.75|182.95|185.75|182.95|0
1650584530000|2022-04-21 23:42:10|185.78|182.98|185.71|182.91|185.78|182.98|185.71|182.91|0
1650584540000|2022-04-21 23:42:20|185.78|182.98|185.78|182.98|185.85|183.05|185.78|182.98|0
1650584550000|2022-04-21 23:42:30|185.85|183.05|185.85|183.05|185.89|183.09|185.85|183.05|0
1650584560000|2022-04-21 23:42:40|185.78|182.98|185.78|182.98|185.78|182.98|185.78|182.98|0
1650584570000|2022-04-21 23:42:50|185.82|183.02|185.82|183.02|185.82|183.02|185.82|183.02|0
1650584580000|2022-04-21 23:43:00|185.85|183.05|185.78|182.98|185.85|183.05|185.78|182.98|0
1650584600000|2022-04-21 23:43:20|185.82|183.02|185.75|182.95|185.82|183.02|185.75|182.95|0
1650584610000|2022-04-21 23:43:30|185.71|182.91|185.71|182.91|185.71|182.91|185.71|182.91|0
1650584630000|2022-04-21 23:43:50|185.74|182.94|185.64|182.84|185.74|182.94|185.64|182.84|0
1650584640000|2022-04-21 23:44:00|185.49|182.69|185.35|182.55|185.49|182.69|185.35|182.55|0
1650584650000|2022-04-21 23:44:10|185.28|182.48|185.32|182.52|185.32|182.52|185.28|182.48|0
1650584660000|2022-04-21 23:44:20|185.28|182.48|185.24|182.44|185.28|182.48|185.24|182.44|0
1650584670000|2022-04-21 23:44:30|185.21|182.41|185.21|182.41|185.21|182.41|185.21|182.41|0
1650584680000|2022-04-21 23:44:40|185.24|182.44|185.21|182.41|185.24|182.44|185.21|182.41|0
1650584690000|2022-04-21 23:44:50|185.13|182.33|185.13|182.33|185.13|182.33|185.13|182.33|0
1650584700000|2022-04-21 23:45:00|185.1|182.3|185.21|182.41|185.21|182.41|185.06|182.26|0
1650584710000|2022-04-21 23:45:10|185.13|182.33|185.06|182.26|185.13|182.33|184.99|182.19|0
1650584720000|2022-04-21 23:45:20|184.99|182.19|185.06|182.26|185.06|182.26|184.99|182.19|0
1650584730000|2022-04-21 23:45:30|184.99|182.19|184.99|182.19|184.99|182.19|184.99|182.19|0
1650584740000|2022-04-21 23:45:40|184.92|182.12|184.85|182.05|184.92|182.12|184.85|182.05|0
1650584750000|2022-04-21 23:45:50|184.81|182.01|184.85|182.05|184.85|182.05|184.78|181.98|0
1650584760000|2022-04-21 23:46:00|184.99|182.19|184.99|182.19|184.99|182.19|184.99|182.19|0
1650584770000|2022-04-21 23:46:10|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1650584780000|2022-04-21 23:46:20|185.1|182.3|185.21|182.41|185.21|182.41|185.1|182.3|0
1650584790000|2022-04-21 23:46:30|185.13|182.33|185.28|182.48|185.28|182.48|185.13|182.33|0
1650584800000|2022-04-21 23:46:40|185.21|182.41|185.35|182.55|185.35|182.55|185.21|182.41|0
1650584810000|2022-04-21 23:46:50|185.39|182.59|185.35|182.55|185.39|182.59|185.28|182.48|0
1650584820000|2022-04-21 23:47:00|185.28|182.48|185.28|182.48|185.28|182.48|185.28|182.48|0
1650584830000|2022-04-21 23:47:10|185.35|182.55|185.49|182.69|185.49|182.69|185.35|182.55|0
1650584840000|2022-04-21 23:47:20|185.56|182.76|185.56|182.76|185.56|182.76|185.56|182.76|0
1650584850000|2022-04-21 23:47:30|185.71|182.91|185.71|182.91|185.71|182.91|185.71|182.91|0
1650584860000|2022-04-21 23:47:40|185.56|182.76|185.63|182.83|185.63|182.83|185.56|182.76|0
1650584870000|2022-04-21 23:47:50|185.67|182.87|185.71|182.91|185.71|182.91|185.67|182.87|0
1650584880000|2022-04-21 23:48:00|185.78|182.98|185.78|182.98|185.78|182.98|185.78|182.98|0
1650584890000|2022-04-21 23:48:10|185.85|183.05|186.06|183.26|186.06|183.26|185.85|183.05|0
1650584900000|2022-04-21 23:48:20|185.99|183.19|186.21|183.41|186.21|183.41|185.99|183.19|0
1650584910000|2022-04-21 23:48:30|186.64|183.84|186.42|183.62|186.64|183.84|186.42|183.62|0
1650584920000|2022-04-21 23:48:40|186.49|183.69|186.57|183.77|186.57|183.77|186.49|183.69|0
1650584930000|2022-04-21 23:48:50|186.49|183.69|186.49|183.69|186.49|183.69|186.49|183.69|0
1650584940000|2022-04-21 23:49:00|186.57|183.77|186.57|183.77|186.57|183.77|186.57|183.77|0
1650584950000|2022-04-21 23:49:10|186.49|183.69|186.57|183.77|186.57|183.77|186.49|183.69|0
1650584960000|2022-04-21 23:49:20|186.53|183.73|186.49|183.69|186.53|183.73|186.46|183.66|0
1650584970000|2022-04-21 23:49:30|186.57|183.77|186.71|183.91|186.71|183.91|186.49|183.69|0
1650584980000|2022-04-21 23:49:40|186.6|183.8|186.6|183.8|186.6|183.8|186.6|183.8|0
1650584990000|2022-04-21 23:49:50|186.57|183.77|186.49|183.69|186.57|183.77|186.49|183.69|0
1650585000000|2022-04-21 23:50:00|186.57|183.77|186.42|183.62|186.57|183.77|186.42|183.62|0
1650585010000|2022-04-21 23:50:10|186.49|183.69|186.42|183.62|186.49|183.69|186.42|183.62|0
1650585020000|2022-04-21 23:50:20|186.35|183.55|185.99|183.19|186.35|183.55|185.99|183.19|0
1650585030000|2022-04-21 23:50:30|185.96|183.16|185.96|183.16|185.99|183.19|185.96|183.16|0
1650585040000|2022-04-21 23:50:40|185.92|183.12|185.78|182.98|185.92|183.12|185.78|182.98|0
1650585050000|2022-04-21 23:50:50|185.74|182.94|185.63|182.83|185.74|182.94|185.63|182.83|0
1650585060000|2022-04-21 23:51:00|185.67|182.87|185.56|182.76|185.7|182.9|185.56|182.76|0
1650585070000|2022-04-21 23:51:10|185.42|182.62|185.56|182.76|185.56|182.76|185.42|182.62|0
1650585080000|2022-04-21 23:51:20|185.63|182.83|185.7|182.9|185.7|182.9|185.63|182.83|0
1650585090000|2022-04-21 23:51:30|185.78|182.98|185.78|182.98|185.78|182.98|185.78|182.98|0
1650585100000|2022-04-21 23:51:40|185.7|182.9|185.7|182.9|185.74|182.94|185.7|182.9|0
1650585110000|2022-04-21 23:51:50|185.67|182.87|185.56|182.76|185.67|182.87|185.56|182.76|0
1650585120000|2022-04-21 23:52:00|185.63|182.83|185.56|182.76|185.63|182.83|185.56|182.76|0
1650585130000|2022-04-21 23:52:10|185.63|182.83|185.63|182.83|185.63|182.83|185.63|182.83|0
1650585140000|2022-04-21 23:52:20|185.67|182.87|185.74|182.94|185.74|182.94|185.67|182.87|0
1650585150000|2022-04-21 23:52:30|185.7|182.9|185.7|182.9|185.7|182.9|185.7|182.9|0
1650585160000|2022-04-21 23:52:40|185.63|182.83|185.63|182.83|185.63|182.83|185.63|182.83|0
1650585170000|2022-04-21 23:52:50|185.67|182.87|185.67|182.87|185.67|182.87|185.67|182.87|0
1650585180000|2022-04-21 23:53:00|185.7|182.9|185.78|182.98|185.85|183.05|185.7|182.9|0
1650585190000|2022-04-21 23:53:10|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1650585200000|2022-04-21 23:53:20|185.92|183.12|186.06|183.26|186.06|183.26|185.92|183.12|0
1650585210000|2022-04-21 23:53:30|185.99|183.19|186.03|183.23|186.06|183.26|185.99|183.19|0
1650585220000|2022-04-21 23:53:40|186.06|183.26|185.99|183.19|186.06|183.26|185.99|183.19|0
1650585230000|2022-04-21 23:53:50|186.03|183.23|186.03|183.23|186.03|183.23|185.99|183.19|0
1650585240000|2022-04-21 23:54:00|186.06|183.26|186.2|183.4|186.2|183.4|186.06|183.26|0
1650585250000|2022-04-21 23:54:10|186.06|183.26|186.2|183.4|186.2|183.4|186.06|183.26|0
1650585260000|2022-04-21 23:54:20|186.35|183.55|186.35|183.55|186.42|183.62|186.35|183.55|0
1650585270000|2022-04-21 23:54:30|186.31|183.51|186.35|183.55|186.35|183.55|186.31|183.51|0
1650585290000|2022-04-21 23:54:50|186.49|183.69|186.42|183.62|186.49|183.69|186.42|183.62|0
1650585300000|2022-04-21 23:55:00|186.35|183.55|186.56|183.76|186.56|183.76|186.35|183.55|0
1650585330000|2022-04-21 23:55:30|186.53|183.73|186.56|183.76|186.56|183.76|186.53|183.73|0
1650585360000|2022-04-21 23:56:00|186.64|183.84|186.56|183.76|186.64|183.84|186.53|183.73|0
1650585370000|2022-04-21 23:56:10|186.49|183.69|186.56|183.76|186.56|183.76|186.49|183.69|0
1650585380000|2022-04-21 23:56:20|186.53|183.73|186.53|183.73|186.56|183.76|186.53|183.73|0
1650585390000|2022-04-21 23:56:30|186.49|183.69|186.56|183.76|186.56|183.76|186.46|183.66|0
1650585400000|2022-04-21 23:56:40|186.71|183.91|186.63|183.83|186.71|183.91|186.63|183.83|0
1650585410000|2022-04-21 23:56:50|186.71|183.91|186.71|183.91|186.71|183.91|186.71|183.91|0
1650585420000|2022-04-21 23:57:00|186.78|183.98|186.71|183.91|186.78|183.98|186.63|183.83|0
1650585430000|2022-04-21 23:57:10|186.67|183.87|186.78|183.98|186.78|183.98|186.67|183.87|0
1650585440000|2022-04-21 23:57:20|186.71|183.91|187.57|184.77|187.57|184.77|186.71|183.91|0
1650585450000|2022-04-21 23:57:30|187.64|184.84|187.43|184.63|187.64|184.84|187.43|184.63|0
1650585460000|2022-04-21 23:57:40|187.35|184.55|187.43|184.63|187.43|184.63|187.35|184.55|0
1650585470000|2022-04-21 23:57:50|187.35|184.55|187.54|184.74|187.54|184.74|187.35|184.55|0
1650585480000|2022-04-21 23:58:00|187.5|184.7|187.57|184.77|187.57|184.77|187.43|184.63|0
1650585490000|2022-04-21 23:58:10|187.5|184.7|187.57|184.77|187.57|184.77|187.5|184.7|0
1650585500000|2022-04-21 23:58:20|187.72|184.92|187.72|184.92|187.72|184.92|187.72|184.92|0
1650585510000|2022-04-21 23:58:30|187.79|184.99|187.79|184.99|187.79|184.99|187.75|184.95|0
1650585520000|2022-04-21 23:58:40|187.72|184.92|187.72|184.92|187.72|184.92|187.72|184.92|0
1650585530000|2022-04-21 23:58:50|187.68|184.88|187.72|184.92|187.72|184.92|187.68|184.88|0
1650585540000|2022-04-21 23:59:00|187.79|184.99|187.79|184.99|187.79|184.99|187.79|184.99|0
1650585550000|2022-04-21 23:59:10|187.86|185.06|187.79|184.99|187.86|185.06|187.72|184.92|0
1650585560000|2022-04-21 23:59:20|187.72|184.92|187.64|184.84|187.72|184.92|187.64|184.84|0
1650585570000|2022-04-21 23:59:30|187.57|184.77|187.5|184.7|187.57|184.77|187.43|184.63|0
1650585580000|2022-04-21 23:59:40|187.43|184.63|187.46|184.66|187.46|184.66|187.43|184.63|0
1650585590000|2022-04-21 23:59:50|187.43|184.63|187.43|184.63|187.43|184.63|187.43|184.63|0
1650585600000|2022-04-22 00:00:00|187.35|184.55|187.35|184.55|187.5|184.7|187.35|184.55|0
1650585610000|2022-04-22 00:00:10|187.28|184.48|187.28|184.48|187.28|184.48|187.21|184.41|0
1650585620000|2022-04-22 00:00:20|187.35|184.55|187.14|184.34|187.43|184.63|187.14|184.34|0
1650585630000|2022-04-22 00:00:30|187.21|184.41|187.35|184.55|187.35|184.55|187.21|184.41|0
1650585640000|2022-04-22 00:00:40|187.28|184.48|187.25|184.45|187.28|184.48|187.21|184.41|0
1650585650000|2022-04-22 00:00:50|187.21|184.41|187.28|184.48|187.28|184.48|187.21|184.41|0
1650585660000|2022-04-22 00:01:00|187.32|184.52|187.35|184.55|187.43|184.63|187.32|184.52|0
1650585670000|2022-04-22 00:01:10|187.43|184.63|187.43|184.63|187.5|184.7|187.43|184.63|0
1650585680000|2022-04-22 00:01:20|187.5|184.7|187.46|184.66|187.5|184.7|187.46|184.66|0
1650585690000|2022-04-22 00:01:30|187.43|184.63|187.5|184.7|187.5|184.7|187.35|184.55|0
1650585700000|2022-04-22 00:01:40|187.64|184.84|187.5|184.7|187.64|184.84|187.5|184.7|0
1650585710000|2022-04-22 00:01:50|187.43|184.63|187.57|184.77|187.57|184.77|187.43|184.63|0
1650585720000|2022-04-22 00:02:00|187.64|184.84|187.71|184.91|187.71|184.91|187.57|184.77|0
1650585730000|2022-04-22 00:02:10|187.79|184.99|187.71|184.91|187.79|184.99|187.71|184.91|0
1650585750000|2022-04-22 00:02:30|187.75|184.95|187.86|185.06|187.86|185.06|187.75|184.95|0
1650585760000|2022-04-22 00:02:40|187.71|184.91|187.61|184.81|187.71|184.91|187.61|184.81|0
1650585770000|2022-04-22 00:02:50|187.57|184.77|187.5|184.7|187.57|184.77|187.5|184.7|0
1650585780000|2022-04-22 00:03:00|187.42|184.62|187.21|184.41|187.42|184.62|187.21|184.41|0
1650585790000|2022-04-22 00:03:10|187.28|184.48|187.28|184.48|187.35|184.55|187.28|184.48|0
1650585800000|2022-04-22 00:03:20|187.17|184.37|187.06|184.26|187.17|184.37|187.06|184.26|0
1650585810000|2022-04-22 00:03:30|186.99|184.19|186.85|184.05|186.99|184.19|186.85|184.05|0
1650585820000|2022-04-22 00:03:40|186.78|183.98|186.78|183.98|186.78|183.98|186.74|183.94|0
1650585830000|2022-04-22 00:03:50|186.7|183.9|186.85|184.05|186.85|184.05|186.7|183.9|0
1650585840000|2022-04-22 00:04:00|186.92|184.12|186.92|184.12|186.99|184.19|186.92|184.12|0
1650585850000|2022-04-22 00:04:10|186.85|184.05|186.7|183.9|186.85|184.05|186.7|183.9|0
1650585860000|2022-04-22 00:04:20|186.74|183.94|186.85|184.05|186.85|184.05|186.74|183.94|0
1650585870000|2022-04-22 00:04:30|186.81|184.01|186.78|183.98|186.81|184.01|186.78|183.98|0
1650585880000|2022-04-22 00:04:40|186.7|183.9|186.7|183.9|186.7|183.9|186.7|183.9|0
1650585890000|2022-04-22 00:04:50|186.67|183.87|186.77|183.97|186.77|183.97|186.67|183.87|0
1650585900000|2022-04-22 00:05:00|186.7|183.9|186.85|184.05|186.85|184.05|186.7|183.9|0
1650585910000|2022-04-22 00:05:10|186.77|183.97|186.88|184.08|186.88|184.08|186.77|183.97|0
1650585920000|2022-04-22 00:05:20|186.85|184.05|186.81|184.01|186.85|184.05|186.77|183.97|0
1650585930000|2022-04-22 00:05:30|186.85|184.05|186.77|183.97|186.85|184.05|186.77|183.97|0
1650585940000|2022-04-22 00:05:40|186.85|184.05|186.77|183.97|186.85|184.05|186.77|183.97|0
1650585950000|2022-04-22 00:05:50|186.7|183.9|186.49|183.69|186.7|183.9|186.49|183.69|0
1650585960000|2022-04-22 00:06:00|186.56|183.76|186.49|183.69|186.56|183.76|186.49|183.69|0
1650585970000|2022-04-22 00:06:10|186.56|183.76|186.56|183.76|186.56|183.76|186.49|183.69|0
1650585980000|2022-04-22 00:06:20|186.63|183.83|186.63|183.83|186.63|183.83|186.63|183.83|0
1650585990000|2022-04-22 00:06:30|186.56|183.76|186.49|183.69|186.56|183.76|186.49|183.69|0
1650586010000|2022-04-22 00:06:50|186.41|183.61|186.49|183.69|186.49|183.69|186.41|183.61|0
1650586020000|2022-04-22 00:07:00|186.41|183.61|186.41|183.61|186.49|183.69|186.41|183.61|0
1650586030000|2022-04-22 00:07:10|186.34|183.54|186.27|183.47|186.34|183.54|186.27|183.47|0
1650586040000|2022-04-22 00:07:20|186.34|183.54|186.49|183.69|186.49|183.69|186.34|183.54|0
1650586050000|2022-04-22 00:07:30|186.41|183.61|186.56|183.76|186.56|183.76|186.41|183.61|0
1650586060000|2022-04-22 00:07:40|186.49|183.69|186.49|183.69|186.56|183.76|186.49|183.69|0
1650586070000|2022-04-22 00:07:50|186.52|183.72|186.56|183.76|186.56|183.76|186.52|183.72|0
1650586080000|2022-04-22 00:08:00|186.49|183.69|186.56|183.76|186.56|183.76|186.49|183.69|0
1650586090000|2022-04-22 00:08:10|186.49|183.69|186.49|183.69|186.49|183.69|186.49|183.69|0
1650586100000|2022-04-22 00:08:20|186.45|183.65|186.2|183.4|186.45|183.65|186.2|183.4|0
1650586110000|2022-04-22 00:08:30|186.13|183.33|185.91|183.11|186.13|183.33|185.91|183.11|0
1650586120000|2022-04-22 00:08:40|185.84|183.04|185.77|182.97|185.91|183.11|185.77|182.97|0
1650586130000|2022-04-22 00:08:50|185.81|183.01|185.77|182.97|185.81|183.01|185.77|182.97|0
1650586140000|2022-04-22 00:09:00|185.7|182.9|185.77|182.97|185.77|182.97|185.7|182.9|0
1650586150000|2022-04-22 00:09:10|185.84|183.04|185.77|182.97|185.84|183.04|185.7|182.9|0
1650586160000|2022-04-22 00:09:20|185.7|182.9|185.77|182.97|185.77|182.97|185.7|182.9|0
1650586170000|2022-04-22 00:09:30|185.7|182.9|185.77|182.97|185.77|182.97|185.7|182.9|0
1650586180000|2022-04-22 00:09:40|185.84|183.04|185.91|183.11|185.91|183.11|185.84|183.04|0
1650586190000|2022-04-22 00:09:50|185.84|183.04|185.84|183.04|185.84|183.04|185.84|183.04|0
1650586200000|2022-04-22 00:10:00|185.91|183.11|185.91|183.11|185.91|183.11|185.91|183.11|0
1650586210000|2022-04-22 00:10:10|185.95|183.15|185.91|183.11|185.95|183.15|185.84|183.04|0
1650586220000|2022-04-22 00:10:20|185.77|182.97|185.73|182.93|185.84|183.04|185.73|182.93|0
1650586230000|2022-04-22 00:10:30|185.77|182.97|185.77|182.97|185.77|182.97|185.7|182.9|0
1650586240000|2022-04-22 00:10:40|185.84|183.04|185.84|183.04|185.91|183.11|185.84|183.04|0
1650586250000|2022-04-22 00:10:50|185.88|183.08|185.88|183.08|185.88|183.08|185.88|183.08|0
1650586260000|2022-04-22 00:11:00|185.84|183.04|186.13|183.33|186.13|183.33|185.84|183.04|0
1650586270000|2022-04-22 00:11:10|186.2|183.4|186.23|183.43|186.27|183.47|186.2|183.4|0
1650586280000|2022-04-22 00:11:20|186.27|183.47|186.34|183.54|186.41|183.61|186.27|183.47|0
1650586290000|2022-04-22 00:11:30|186.27|183.47|186.27|183.47|186.27|183.47|186.27|183.47|0
1650586300000|2022-04-22 00:11:40|186.31|183.51|186.34|183.54|186.34|183.54|186.27|183.47|0
1650586310000|2022-04-22 00:11:50|186.31|183.51|186.27|183.47|186.31|183.51|186.27|183.47|0
1650586320000|2022-04-22 00:12:00|186.34|183.54|186.34|183.54|186.34|183.54|186.34|183.54|0
1650586330000|2022-04-22 00:12:10|186.2|183.4|186.2|183.4|186.34|183.54|186.2|183.4|0
1650586340000|2022-04-22 00:12:20|186.23|183.43|186.31|183.51|186.41|183.61|186.23|183.43|0
1650586350000|2022-04-22 00:12:30|186.34|183.54|186.34|183.54|186.41|183.61|186.34|183.54|0
1650586360000|2022-04-22 00:12:40|186.48|183.68|186.84|184.04|186.84|184.04|186.48|183.68|0
1650586370000|2022-04-22 00:12:50|186.77|183.97|186.66|183.86|186.77|183.97|186.66|183.86|0
1650586380000|2022-04-22 00:13:00|186.63|183.83|186.84|184.04|186.84|184.04|186.63|183.83|0
1650586390000|2022-04-22 00:13:10|186.77|183.97|187.13|184.33|187.13|184.33|186.77|183.97|0
1650586400000|2022-04-22 00:13:20|187.06|184.26|187.06|184.26|187.06|184.26|187.06|184.26|0
1650586410000|2022-04-22 00:13:30|186.95|184.15|186.77|183.97|186.95|184.15|186.7|183.9|0
1650586420000|2022-04-22 00:13:40|186.84|184.04|186.77|183.97|186.84|184.04|186.77|183.97|0
1650586430000|2022-04-22 00:13:50|186.81|184.01|186.77|183.97|186.84|184.04|186.77|183.97|0
1650586440000|2022-04-22 00:14:00|186.7|183.9|186.99|184.19|187.06|184.26|186.7|183.9|0
1650586450000|2022-04-22 00:14:10|186.91|184.11|186.95|184.15|186.95|184.15|186.91|184.11|0
1650586460000|2022-04-22 00:14:20|186.99|184.19|186.95|184.15|186.99|184.19|186.95|184.15|0
1650586470000|2022-04-22 00:14:30|186.88|184.08|186.84|184.04|186.91|184.11|186.84|184.04|0
1650586480000|2022-04-22 00:14:40|186.88|184.08|186.45|183.65|186.88|184.08|186.45|183.65|0
1650586490000|2022-04-22 00:14:50|186.55|183.75|186.05|183.25|186.55|183.75|186.05|183.25|0
1650586500000|2022-04-22 00:15:00|185.98|183.18|186.2|183.4|186.2|183.4|185.98|183.18|0
1650586510000|2022-04-22 00:15:10|186.12|183.32|186.2|183.4|186.2|183.4|185.98|183.18|0
1650586520000|2022-04-22 00:15:20|186.27|183.47|186.34|183.54|186.34|183.54|186.27|183.47|0
1650586530000|2022-04-22 00:15:30|186.41|183.61|186.63|183.83|186.7|183.9|186.41|183.61|0
1650586540000|2022-04-22 00:15:40|186.66|183.86|186.7|183.9|186.74|183.94|186.66|183.86|0
1650586550000|2022-04-22 00:15:50|186.63|183.83|186.41|183.61|186.63|183.83|186.41|183.61|0
1650586560000|2022-04-22 00:16:00|186.55|183.75|186.7|183.9|186.7|183.9|186.55|183.75|0
1650586570000|2022-04-22 00:16:10|186.77|183.97|186.7|183.9|186.77|183.97|186.7|183.9|0
1650586580000|2022-04-22 00:16:20|186.99|184.19|186.88|184.08|186.99|184.19|186.84|184.04|0
1650586590000|2022-04-22 00:16:30|186.99|184.19|186.91|184.11|187.06|184.26|186.91|184.11|0
1650586600000|2022-04-22 00:16:40|186.84|184.04|186.77|183.97|186.84|184.04|186.77|183.97|0
1650586610000|2022-04-22 00:16:50|186.7|183.9|186.7|183.9|186.77|183.97|186.63|183.83|0
1650586620000|2022-04-22 00:17:00|186.48|183.68|186.55|183.75|186.55|183.75|186.48|183.68|0
1650586630000|2022-04-22 00:17:10|186.52|183.72|186.7|183.9|186.7|183.9|186.52|183.72|0
1650586640000|2022-04-22 00:17:20|186.66|183.86|186.7|183.9|186.77|183.97|186.66|183.86|0
1650586650000|2022-04-22 00:17:30|186.73|183.93|186.7|183.9|186.73|183.93|186.7|183.9|0
1650586660000|2022-04-22 00:17:40|186.73|183.93|186.84|184.04|186.84|184.04|186.73|183.93|0
1650586670000|2022-04-22 00:17:50|186.91|184.11|186.91|184.11|186.91|184.11|186.91|184.11|0
1650586680000|2022-04-22 00:18:00|186.84|184.04|186.98|184.18|187.06|184.26|186.84|184.04|0
1650586690000|2022-04-22 00:18:10|187.13|184.33|187.02|184.22|187.27|184.47|187.02|184.22|0
1650586700000|2022-04-22 00:18:20|186.91|184.11|187.09|184.29|187.13|184.33|186.91|184.11|0
1650586710000|2022-04-22 00:18:30|187.13|184.33|187.06|184.26|187.13|184.33|186.98|184.18|0
1650586720000|2022-04-22 00:18:40|187.13|184.33|187.2|184.4|187.2|184.4|187.13|184.33|0
1650586730000|2022-04-22 00:18:50|187.17|184.37|187.13|184.33|187.17|184.37|187.13|184.33|0
1650586740000|2022-04-22 00:19:00|187.2|184.4|187.2|184.4|187.2|184.4|187.2|184.4|0
1650586750000|2022-04-22 00:19:10|187.27|184.47|187.27|184.47|187.27|184.47|187.06|184.26|0
1650586760000|2022-04-22 00:19:20|187.34|184.54|187.27|184.47|187.34|184.54|187.27|184.47|0
1650586770000|2022-04-22 00:19:30|187.2|184.4|187.2|184.4|187.2|184.4|187.2|184.4|0
1650586780000|2022-04-22 00:19:40|187.13|184.33|187.2|184.4|187.2|184.4|187.13|184.33|0
1650586800000|2022-04-22 00:20:00|187.27|184.47|187.2|184.4|187.27|184.47|187.2|184.4|0
1650586810000|2022-04-22 00:20:10|187.24|184.44|187.2|184.4|187.24|184.44|187.2|184.4|0
1650586820000|2022-04-22 00:20:20|187.17|184.37|186.91|184.11|187.17|184.37|186.91|184.11|0
1650586830000|2022-04-22 00:20:30|186.98|184.18|186.98|184.18|186.98|184.18|186.98|184.18|0
1650586840000|2022-04-22 00:20:40|186.91|184.11|186.98|184.18|186.98|184.18|186.91|184.11|0
1650586850000|2022-04-22 00:20:50|187.02|184.22|187.02|184.22|187.02|184.22|187.02|184.22|0
1650586860000|2022-04-22 00:21:00|187.06|184.26|187.13|184.33|187.13|184.33|187.06|184.26|0
1650586870000|2022-04-22 00:21:10|187.2|184.4|187.2|184.4|187.2|184.4|187.2|184.4|0
1650586880000|2022-04-22 00:21:20|187.24|184.44|187.24|184.44|187.24|184.44|187.13|184.33|0
1650586890000|2022-04-22 00:21:30|187.2|184.4|187.27|184.47|187.27|184.47|187.2|184.4|0
1650586900000|2022-04-22 00:21:40|187.24|184.44|187.06|184.26|187.24|184.44|187.06|184.26|0
1650586910000|2022-04-22 00:21:50|186.95|184.15|186.98|184.18|186.98|184.18|186.95|184.15|0
1650586920000|2022-04-22 00:22:00|186.91|184.11|186.95|184.15|186.95|184.15|186.84|184.04|0
1650586930000|2022-04-22 00:22:10|186.91|184.11|186.88|184.08|186.91|184.11|186.84|184.04|0
1650586940000|2022-04-22 00:22:20|186.84|184.04|186.62|183.82|186.84|184.04|186.62|183.82|0
1650586950000|2022-04-22 00:22:30|186.55|183.75|186.69|183.89|186.69|183.89|186.55|183.75|0
1650586960000|2022-04-22 00:22:40|186.77|183.97|186.69|183.89|186.77|183.97|186.69|183.89|0
1650586970000|2022-04-22 00:22:50|186.77|183.97|186.69|183.89|186.77|183.97|186.69|183.89|0
1650586980000|2022-04-22 00:23:00|186.73|183.93|186.66|183.86|186.73|183.93|186.66|183.86|0
1650586990000|2022-04-22 00:23:10|186.69|183.89|186.62|183.82|186.69|183.89|186.62|183.82|0
1650587000000|2022-04-22 00:23:20|186.66|183.86|186.62|183.82|186.69|183.89|186.62|183.82|0
1650587010000|2022-04-22 00:23:30|186.69|183.89|186.62|183.82|186.69|183.89|186.62|183.82|0
1650587020000|2022-04-22 00:23:40|186.66|183.86|186.73|183.93|186.73|183.93|186.66|183.86|0
1650587030000|2022-04-22 00:23:50|186.69|183.89|186.84|184.04|186.84|184.04|186.69|183.89|0
1650587040000|2022-04-22 00:24:00|186.91|184.11|186.91|184.11|186.91|184.11|186.84|184.04|0
1650587050000|2022-04-22 00:24:10|186.77|183.97|186.77|183.97|186.77|183.97|186.73|183.93|0
1650587060000|2022-04-22 00:24:20|186.84|184.04|186.84|184.04|186.91|184.11|186.77|183.97|0
1650587070000|2022-04-22 00:24:30|186.8|184|186.84|184.04|186.84|184.04|186.8|184|0
1650587080000|2022-04-22 00:24:40|186.77|183.97|186.77|183.97|186.77|183.97|186.69|183.89|0
1650587090000|2022-04-22 00:24:50|186.73|183.93|186.84|184.04|186.84|184.04|186.69|183.89|0
1650587100000|2022-04-22 00:25:00|186.91|184.11|186.91|184.11|186.91|184.11|186.91|184.11|0
1650587110000|2022-04-22 00:25:10|187.05|184.25|186.98|184.18|187.05|184.25|186.98|184.18|0
1650587120000|2022-04-22 00:25:20|186.91|184.11|186.91|184.11|186.91|184.11|186.91|184.11|0
1650587130000|2022-04-22 00:25:30|186.84|184.04|187.13|184.33|187.13|184.33|186.84|184.04|0
1650587140000|2022-04-22 00:25:40|187.24|184.44|187.13|184.33|187.27|184.47|187.13|184.33|0
1650587160000|2022-04-22 00:26:00|187.09|184.29|187.13|184.33|187.13|184.33|187.09|184.29|0
1650587170000|2022-04-22 00:26:10|187.41|184.61|187.31|184.51|187.41|184.61|187.27|184.47|0
1650587180000|2022-04-22 00:26:20|187.34|184.54|187.34|184.54|187.34|184.54|187.34|184.54|0
1650587190000|2022-04-22 00:26:30|187.41|184.61|187.49|184.69|187.49|184.69|187.41|184.61|0
1650587200000|2022-04-22 00:26:40|187.41|184.61|187.49|184.69|187.49|184.69|187.41|184.61|0
1650587210000|2022-04-22 00:26:50|187.56|184.76|187.49|184.69|187.56|184.76|187.49|184.69|0
1650587220000|2022-04-22 00:27:00|187.34|184.54|187.34|184.54|187.34|184.54|187.27|184.47|0
1650587230000|2022-04-22 00:27:10|187.27|184.47|187.27|184.47|187.27|184.47|187.27|184.47|0
1650587240000|2022-04-22 00:27:20|187.34|184.54|187.27|184.47|187.34|184.54|187.27|184.47|0
1650587250000|2022-04-22 00:27:30|187.34|184.54|187.34|184.54|187.34|184.54|187.34|184.54|0
1650587260000|2022-04-22 00:27:40|187.27|184.47|187.27|184.47|187.31|184.51|187.27|184.47|0
1650587270000|2022-04-22 00:27:50|187.34|184.54|187.49|184.69|187.49|184.69|187.34|184.54|0
1650587280000|2022-04-22 00:28:00|187.56|184.76|187.52|184.72|187.56|184.76|187.52|184.72|0
1650587290000|2022-04-22 00:28:10|187.63|184.83|187.63|184.83|187.63|184.83|187.59|184.79|0
1650587300000|2022-04-22 00:28:20|187.74|184.94|187.56|184.76|187.74|184.94|187.56|184.76|0
1650587310000|2022-04-22 00:28:30|187.49|184.69|187.41|184.61|187.49|184.69|187.41|184.61|0
1650587320000|2022-04-22 00:28:40|187.49|184.69|187.48|184.68|187.49|184.69|187.48|184.68|0
1650587330000|2022-04-22 00:28:50|187.41|184.61|187.41|184.61|187.41|184.61|187.41|184.61|0
1650587340000|2022-04-22 00:29:00|187.38|184.58|187.38|184.58|187.38|184.58|187.38|184.58|0
1650587350000|2022-04-22 00:29:10|187.41|184.61|187.34|184.54|187.41|184.61|187.34|184.54|0
1650587370000|2022-04-22 00:29:30|187.31|184.51|187.34|184.54|187.34|184.54|187.31|184.51|0
1650587380000|2022-04-22 00:29:40|187.27|184.47|187.34|184.54|187.34|184.54|187.27|184.47|0
1650587390000|2022-04-22 00:29:50|187.38|184.58|187.41|184.61|187.41|184.61|187.38|184.58|0
1650587400000|2022-04-22 00:30:00|187.48|184.68|187.56|184.76|187.56|184.76|187.48|184.68|0
1650587410000|2022-04-22 00:30:10|187.48|184.68|187.56|184.76|187.56|184.76|187.48|184.68|0
1650587420000|2022-04-22 00:30:20|187.63|184.83|187.67|184.87|187.7|184.9|187.63|184.83|0
1650587430000|2022-04-22 00:30:30|187.63|184.83|187.67|184.87|187.67|184.87|187.56|184.76|0
1650587440000|2022-04-22 00:30:40|187.56|184.76|187.56|184.76|187.56|184.76|187.56|184.76|0
1650587450000|2022-04-22 00:30:50|187.63|184.83|187.56|184.76|187.63|184.83|187.56|184.76|0
1650587460000|2022-04-22 00:31:00|187.59|184.79|187.34|184.54|187.59|184.79|187.34|184.54|0
1650587470000|2022-04-22 00:31:10|187.3|184.5|187.41|184.61|187.45|184.65|187.3|184.5|0
1650587480000|2022-04-22 00:31:20|187.56|184.76|187.48|184.68|187.56|184.76|187.48|184.68|0
1650587490000|2022-04-22 00:31:30|187.41|184.61|187.34|184.54|187.41|184.61|187.34|184.54|0
1650587500000|2022-04-22 00:31:40|187.48|184.68|187.45|184.65|187.48|184.68|187.41|184.61|0
1650587510000|2022-04-22 00:31:50|187.41|184.61|187.27|184.47|187.41|184.61|187.27|184.47|0
1650587520000|2022-04-22 00:32:00|187.3|184.5|187.27|184.47|187.34|184.54|187.27|184.47|0
1650587530000|2022-04-22 00:32:10|186.83|184.03|186.76|183.96|186.83|184.03|186.76|183.96|0
1650587540000|2022-04-22 00:32:20|186.69|183.89|186.76|183.96|186.76|183.96|186.69|183.89|0
1650587550000|2022-04-22 00:32:30|186.69|183.89|186.69|183.89|186.76|183.96|186.69|183.89|0
1650587560000|2022-04-22 00:32:40|186.73|183.93|186.76|183.96|186.76|183.96|186.73|183.93|0
1650587570000|2022-04-22 00:32:50|186.69|183.89|186.73|183.93|186.76|183.96|186.69|183.89|0
1650587580000|2022-04-22 00:33:00|186.69|183.89|186.62|183.82|186.69|183.89|186.62|183.82|0
1650587590000|2022-04-22 00:33:10|186.55|183.75|186.62|183.82|186.62|183.82|186.55|183.75|0
1650587600000|2022-04-22 00:33:20|186.69|183.89|186.69|183.89|186.69|183.89|186.69|183.89|0
1650587610000|2022-04-22 00:33:30|186.66|183.86|186.69|183.89|186.69|183.89|186.66|183.86|0
1650587620000|2022-04-22 00:33:40|186.76|183.96|186.76|183.96|186.76|183.96|186.76|183.96|0
1650587640000|2022-04-22 00:34:00|186.69|183.89|186.62|183.82|186.69|183.89|186.62|183.82|0
1650587650000|2022-04-22 00:34:10|186.76|183.96|186.66|183.86|186.76|183.96|186.66|183.86|0
1650587660000|2022-04-22 00:34:20|186.69|183.89|186.69|183.89|186.76|183.96|186.69|183.89|0
1650587670000|2022-04-22 00:34:30|186.62|183.82|186.62|183.82|186.62|183.82|186.62|183.82|0
1650587680000|2022-04-22 00:34:40|186.69|183.89|186.58|183.78|186.69|183.89|186.58|183.78|0
1650587690000|2022-04-22 00:34:50|186.62|183.82|186.47|183.67|186.62|183.82|186.47|183.67|0
1650587700000|2022-04-22 00:35:00|186.4|183.6|186.33|183.53|186.4|183.6|186.33|183.53|0
1650587710000|2022-04-22 00:35:10|186.4|183.6|186.4|183.6|186.4|183.6|186.33|183.53|0
1650587720000|2022-04-22 00:35:20|186.47|183.67|186.47|183.67|186.47|183.67|186.47|183.67|0
1650587730000|2022-04-22 00:35:30|186.44|183.64|186.47|183.67|186.47|183.67|186.44|183.64|0
1650587740000|2022-04-22 00:35:40|186.55|183.75|186.55|183.75|186.55|183.75|186.55|183.75|0
1650587750000|2022-04-22 00:35:50|186.62|183.82|186.65|183.85|186.65|183.85|186.62|183.82|0
1650587760000|2022-04-22 00:36:00|186.76|183.96|186.73|183.93|186.76|183.96|186.69|183.89|0
1650587770000|2022-04-22 00:36:10|186.76|183.96|186.69|183.89|186.76|183.96|186.69|183.89|0
1650587780000|2022-04-22 00:36:20|186.65|183.85|186.69|183.89|186.69|183.89|186.65|183.85|0
1650587790000|2022-04-22 00:36:30|186.76|183.96|186.83|184.03|186.83|184.03|186.76|183.96|0
1650587800000|2022-04-22 00:36:40|186.76|183.96|186.76|183.96|186.76|183.96|186.76|183.96|0
1650587810000|2022-04-22 00:36:50|186.83|184.03|186.83|184.03|186.83|184.03|186.83|184.03|0
1650587820000|2022-04-22 00:37:00|186.76|183.96|186.76|183.96|186.9|184.1|186.76|183.96|0
1650587830000|2022-04-22 00:37:10|186.83|184.03|186.9|184.1|186.9|184.1|186.83|184.03|0
1650587840000|2022-04-22 00:37:20|186.98|184.18|187.16|184.36|187.16|184.36|186.98|184.18|0
1650587850000|2022-04-22 00:37:30|187.09|184.29|186.98|184.18|187.09|184.29|186.98|184.18|0
1650587860000|2022-04-22 00:37:40|187.05|184.25|187.12|184.32|187.12|184.32|187.05|184.25|0
1650587870000|2022-04-22 00:37:50|187.05|184.25|187.05|184.25|187.09|184.29|187.05|184.25|0
1650587880000|2022-04-22 00:38:00|187.01|184.21|187.12|184.32|187.12|184.32|187.01|184.21|0
1650587890000|2022-04-22 00:38:10|187.05|184.25|187.12|184.32|187.12|184.32|187.05|184.25|0
1650587900000|2022-04-22 00:38:20|187.19|184.39|187.19|184.39|187.19|184.39|187.19|184.39|0
1650587910000|2022-04-22 00:38:30|187.26|184.46|187.12|184.32|187.26|184.46|187.12|184.32|0
1650587920000|2022-04-22 00:38:40|187.19|184.39|187.19|184.39|187.19|184.39|187.19|184.39|0
1650587930000|2022-04-22 00:38:50|187.34|184.54|187.41|184.61|187.48|184.68|187.34|184.54|0
1650587940000|2022-04-22 00:39:00|187.34|184.54|187.48|184.68|187.48|184.68|187.26|184.46|0
1650587950000|2022-04-22 00:39:10|187.41|184.61|187.34|184.54|187.48|184.68|187.34|184.54|0
1650587960000|2022-04-22 00:39:20|187.26|184.46|187.19|184.39|187.26|184.46|187.19|184.39|0
1650587970000|2022-04-22 00:39:30|187.12|184.32|187.12|184.32|187.12|184.32|187.12|184.32|0
1650587980000|2022-04-22 00:39:40|187.08|184.28|187.12|184.32|187.12|184.32|187.05|184.25|0
1650587990000|2022-04-22 00:39:50|187.05|184.25|187.05|184.25|187.05|184.25|187.05|184.25|0
1650588000000|2022-04-22 00:40:00|186.97|184.17|186.97|184.17|186.97|184.17|186.9|184.1|0
1650588010000|2022-04-22 00:40:10|186.9|184.1|186.97|184.17|186.97|184.17|186.9|184.1|0
1650588020000|2022-04-22 00:40:20|187.05|184.25|187.19|184.39|187.19|184.39|187.05|184.25|0
1650588030000|2022-04-22 00:40:30|187.12|184.32|187.12|184.32|187.12|184.32|187.05|184.25|0
1650588040000|2022-04-22 00:40:40|187.19|184.39|187.26|184.46|187.34|184.54|187.19|184.39|0
1650588050000|2022-04-22 00:40:50|187.34|184.54|187.48|184.68|187.48|184.68|187.34|184.54|0
1650588060000|2022-04-22 00:41:00|187.41|184.61|187.33|184.53|187.41|184.61|187.33|184.53|0
1650588070000|2022-04-22 00:41:10|187.41|184.61|187.41|184.61|187.44|184.64|187.41|184.61|0
1650588080000|2022-04-22 00:41:20|187.44|184.64|187.48|184.68|187.48|184.68|187.33|184.53|0
1650588090000|2022-04-22 00:41:30|187.41|184.61|187.44|184.64|187.44|184.64|187.41|184.61|0
1650588100000|2022-04-22 00:41:40|187.41|184.61|187.48|184.68|187.48|184.68|187.33|184.53|0
1650588110000|2022-04-22 00:41:50|187.44|184.64|187.33|184.53|187.44|184.64|187.33|184.53|0
1650588120000|2022-04-22 00:42:00|187.26|184.46|187.37|184.57|187.41|184.61|187.26|184.46|0
1650588130000|2022-04-22 00:42:10|187.33|184.53|187.26|184.46|187.33|184.53|187.26|184.46|0
1650588140000|2022-04-22 00:42:20|187.3|184.5|187.33|184.53|187.33|184.53|187.26|184.46|0
1650588150000|2022-04-22 00:42:30|187.3|184.5|187.3|184.5|187.3|184.5|187.26|184.46|0
1650588160000|2022-04-22 00:42:40|187.33|184.53|187.33|184.53|187.33|184.53|187.33|184.53|0
1650588170000|2022-04-22 00:42:50|187.26|184.46|187.33|184.53|187.33|184.53|187.26|184.46|0
1650588180000|2022-04-22 00:43:00|187.41|184.61|187.41|184.61|187.41|184.61|187.41|184.61|0
1650588190000|2022-04-22 00:43:10|187.33|184.53|187.19|184.39|187.33|184.53|187.19|184.39|0
1650588200000|2022-04-22 00:43:20|187.26|184.46|187.48|184.68|187.48|184.68|187.19|184.39|0
1650588210000|2022-04-22 00:43:30|187.44|184.64|187.48|184.68|187.48|184.68|187.41|184.61|0
1650588220000|2022-04-22 00:43:40|187.55|184.75|187.55|184.75|187.55|184.75|187.55|184.75|0
1650588230000|2022-04-22 00:43:50|187.48|184.68|187.55|184.75|187.55|184.75|187.48|184.68|0
1650588240000|2022-04-22 00:44:00|187.52|184.72|187.66|184.86|187.69|184.89|187.52|184.72|0
1650588250000|2022-04-22 00:44:10|187.55|184.75|187.62|184.82|187.62|184.82|187.55|184.75|0
1650588260000|2022-04-22 00:44:20|187.69|184.89|187.84|185.04|187.84|185.04|187.69|184.89|0
1650588270000|2022-04-22 00:44:30|187.98|185.18|188.64|185.84|188.78|185.98|187.98|185.18|0
1650588280000|2022-04-22 00:44:40|188.56|185.76|188.71|185.91|188.71|185.91|188.56|185.76|0
1650588290000|2022-04-22 00:44:50|188.78|185.98|188.85|186.05|188.85|186.05|188.78|185.98|0
1650588300000|2022-04-22 00:45:00|188.96|186.16|188.78|185.98|188.96|186.16|188.78|185.98|0
1650588310000|2022-04-22 00:45:10|188.89|186.09|189.44|186.64|189.44|186.64|188.89|186.09|0
1650588320000|2022-04-22 00:45:20|189.51|186.71|190.24|187.44|190.38|187.58|189.51|186.71|0
1650588330000|2022-04-22 00:45:30|190.09|187.29|190.68|187.88|190.68|187.88|190.09|187.29|0
1650588340000|2022-04-22 00:45:40|190.6|187.8|190.75|187.95|190.75|187.95|190.6|187.8|0
1650588350000|2022-04-22 00:45:50|191.12|188.32|190.97|188.17|191.12|188.32|190.97|188.17|0
1650588360000|2022-04-22 00:46:00|190.93|188.13|191.26|188.46|191.3|188.5|190.93|188.13|0
1650588370000|2022-04-22 00:46:10|191.19|188.39|191.41|188.61|191.41|188.61|191.12|188.32|0
1650588380000|2022-04-22 00:46:20|191.04|188.24|190.97|188.17|191.04|188.24|190.97|188.17|0
1650588390000|2022-04-22 00:46:30|190.68|187.88|190.53|187.73|190.68|187.88|190.53|187.73|0
1650588400000|2022-04-22 00:46:40|190.68|187.88|190.68|187.88|190.75|187.95|190.68|187.88|0
1650588410000|2022-04-22 00:46:50|190.75|187.95|190.82|188.02|190.82|188.02|190.75|187.95|0
1650588420000|2022-04-22 00:47:00|190.75|187.95|190.82|188.02|190.82|188.02|190.71|187.91|0
1650588430000|2022-04-22 00:47:10|190.75|187.95|190.97|188.17|191.04|188.24|190.75|187.95|0
1650588440000|2022-04-22 00:47:20|190.9|188.1|191.12|188.32|191.12|188.32|190.9|188.1|0
1650588450000|2022-04-22 00:47:30|191.26|188.46|191.37|188.57|191.37|188.57|191.19|188.39|0
1650588460000|2022-04-22 00:47:40|191.34|188.54|191.41|188.61|191.41|188.61|191.34|188.54|0
1650588470000|2022-04-22 00:47:50|191.26|188.46|191.34|188.54|191.34|188.54|191.26|188.46|0
1650588480000|2022-04-22 00:48:00|191.26|188.46|191.34|188.54|191.34|188.54|191.26|188.46|0
1650588490000|2022-04-22 00:48:10|191.48|188.68|191.45|188.65|191.48|188.68|191.41|188.61|0
1650588500000|2022-04-22 00:48:20|191.48|188.68|191.41|188.61|191.48|188.68|191.37|188.57|0
1650588510000|2022-04-22 00:48:30|191.37|188.57|191.23|188.43|191.37|188.57|191.23|188.43|0
1650588520000|2022-04-22 00:48:40|191.19|188.39|191.15|188.35|191.26|188.46|191.12|188.32|0
1650588530000|2022-04-22 00:48:50|191.11|188.31|190.97|188.17|191.11|188.31|190.97|188.17|0
1650588540000|2022-04-22 00:49:00|191.04|188.24|191.11|188.31|191.11|188.31|191.04|188.24|0
1650588550000|2022-04-22 00:49:10|191.08|188.28|191.04|188.24|191.11|188.31|191.04|188.24|0
1650588560000|2022-04-22 00:49:20|191.11|188.31|191.11|188.31|191.15|188.35|191.11|188.31|0
1650588570000|2022-04-22 00:49:30|191.08|188.28|191.04|188.24|191.08|188.28|191.04|188.24|0
1650588580000|2022-04-22 00:49:40|191.11|188.31|191.19|188.39|191.19|188.39|191.11|188.31|0
1650588590000|2022-04-22 00:49:50|191.15|188.35|191.7|188.9|191.7|188.9|191.15|188.35|0
1650588600000|2022-04-22 00:50:00|191.48|188.68|191.41|188.61|191.48|188.68|191.41|188.61|0
1650588610000|2022-04-22 00:50:10|191.37|188.57|191.59|188.79|191.59|188.79|191.37|188.57|0
1650588620000|2022-04-22 00:50:20|191.55|188.75|191.63|188.83|191.63|188.83|191.55|188.75|0
1650588630000|2022-04-22 00:50:30|191.7|188.9|191.7|188.9|191.78|188.98|191.7|188.9|0
1650588640000|2022-04-22 00:50:40|191.78|188.98|191.78|188.98|191.78|188.98|191.7|188.9|0
1650588650000|2022-04-22 00:50:50|191.7|188.9|191.48|188.68|191.7|188.9|191.48|188.68|0
1650588660000|2022-04-22 00:51:00|191.59|188.79|191.78|188.98|191.78|188.98|191.59|188.79|0
1650588670000|2022-04-22 00:51:10|191.85|189.05|191.92|189.12|191.92|189.12|191.85|189.05|0
1650588680000|2022-04-22 00:51:20|191.7|188.9|191.7|188.9|191.7|188.9|191.7|188.9|0
1650588690000|2022-04-22 00:51:30|191.63|188.83|191.48|188.68|191.63|188.83|191.48|188.68|0
1650588700000|2022-04-22 00:51:40|191.41|188.61|191.26|188.46|191.41|188.61|191.19|188.39|0
1650588710000|2022-04-22 00:51:50|191.3|188.5|191.3|188.5|191.33|188.53|191.3|188.5|0
1650588720000|2022-04-22 00:52:00|191.26|188.46|191.23|188.43|191.26|188.46|191.23|188.43|0
1650588730000|2022-04-22 00:52:10|191.19|188.39|191.11|188.31|191.26|188.46|191.11|188.31|0
1650588740000|2022-04-22 00:52:20|190.82|188.02|190.75|187.95|190.82|188.02|190.71|187.91|0
1650588750000|2022-04-22 00:52:30|190.82|188.02|190.82|188.02|190.97|188.17|190.82|188.02|0
1650588760000|2022-04-22 00:52:40|190.75|187.95|190.82|188.02|190.89|188.09|190.75|187.95|0
1650588770000|2022-04-22 00:52:50|191.04|188.24|191.48|188.68|191.48|188.68|191.04|188.24|0
1650588780000|2022-04-22 00:53:00|191.26|188.46|191.04|188.24|191.26|188.46|191.04|188.24|0
1650588790000|2022-04-22 00:53:10|191.08|188.28|191.11|188.31|191.11|188.31|191.08|188.28|0
1650588800000|2022-04-22 00:53:20|191.19|188.39|191.11|188.31|191.19|188.39|191.04|188.24|0
1650588810000|2022-04-22 00:53:30|191.19|188.39|191.15|188.35|191.19|188.39|191.11|188.31|0
1650588820000|2022-04-22 00:53:40|191.11|188.31|191.11|188.31|191.19|188.39|191.11|188.31|0
1650588830000|2022-04-22 00:53:50|191.19|188.39|191.11|188.31|191.19|188.39|191.11|188.31|0
1650588840000|2022-04-22 00:54:00|191.04|188.24|190.86|188.06|191.04|188.24|190.86|188.06|0
1650588850000|2022-04-22 00:54:10|190.75|187.95|190.75|187.95|190.75|187.95|190.75|187.95|0
1650588860000|2022-04-22 00:54:20|190.71|187.91|190.82|188.02|190.82|188.02|190.71|187.91|0
1650588870000|2022-04-22 00:54:30|190.89|188.09|190.93|188.13|190.93|188.13|190.82|188.02|0
1650588880000|2022-04-22 00:54:40|190.89|188.09|190.82|188.02|190.89|188.09|190.82|188.02|0
1650588890000|2022-04-22 00:54:50|190.86|188.06|190.89|188.09|190.89|188.09|190.75|187.95|0
1650588900000|2022-04-22 00:55:00|190.82|188.02|190.86|188.06|190.97|188.17|190.82|188.02|0
1650588910000|2022-04-22 00:55:10|190.89|188.09|190.82|188.02|190.89|188.09|190.82|188.02|0
1650588920000|2022-04-22 00:55:20|190.75|187.95|190.67|187.87|190.75|187.95|190.67|187.87|0
1650588930000|2022-04-22 00:55:30|190.53|187.73|190.31|187.51|190.53|187.73|190.31|187.51|0
1650588940000|2022-04-22 00:55:40|190.45|187.65|190.45|187.65|190.45|187.65|190.31|187.51|0
1650588950000|2022-04-22 00:55:50|190.34|187.54|190.16|187.36|190.34|187.54|190.16|187.36|0
1650588960000|2022-04-22 00:56:00|190.09|187.29|190.27|187.47|190.27|187.47|190.09|187.29|0
1650588970000|2022-04-22 00:56:10|190.31|187.51|190.38|187.58|190.38|187.58|190.31|187.51|0
1650588980000|2022-04-22 00:56:20|190.23|187.43|190.23|187.43|190.23|187.43|190.16|187.36|0
1650588990000|2022-04-22 00:56:30|190.16|187.36|190.16|187.36|190.16|187.36|190.16|187.36|0
1650589000000|2022-04-22 00:56:40|190.09|187.29|190.01|187.21|190.09|187.29|190.01|187.21|0
1650589010000|2022-04-22 00:56:50|190.09|187.29|189.98|187.18|190.09|187.29|189.98|187.18|0
1650589020000|2022-04-22 00:57:00|189.94|187.14|189.94|187.14|190.01|187.21|189.94|187.14|0
1650589030000|2022-04-22 00:57:10|189.98|187.18|190.01|187.21|190.01|187.21|189.98|187.18|0
1650589040000|2022-04-22 00:57:20|189.87|187.07|189.94|187.14|190.01|187.21|189.87|187.07|0
1650589050000|2022-04-22 00:57:30|189.91|187.11|190.01|187.21|190.01|187.21|189.91|187.11|0
1650589060000|2022-04-22 00:57:40|189.94|187.14|189.87|187.07|189.94|187.14|189.87|187.07|0
1650589070000|2022-04-22 00:57:50|189.94|187.14|190.01|187.21|190.01|187.21|189.94|187.14|0
1650589080000|2022-04-22 00:58:00|190.09|187.29|190.01|187.21|190.09|187.29|190.01|187.21|0
1650589090000|2022-04-22 00:58:10|190.09|187.29|190.2|187.4|190.2|187.4|190.09|187.29|0
1650589100000|2022-04-22 00:58:20|190.23|187.43|190.45|187.65|190.45|187.65|190.23|187.43|0
1650589110000|2022-04-22 00:58:30|190.52|187.72|190.45|187.65|190.52|187.72|190.45|187.65|0
1650589120000|2022-04-22 00:58:40|190.3|187.5|190.16|187.36|190.3|187.5|190.16|187.36|0
1650589130000|2022-04-22 00:58:50|190.3|187.5|190.38|187.58|190.38|187.58|190.3|187.5|0
1650589140000|2022-04-22 00:59:00|190.3|187.5|190.16|187.36|190.38|187.58|190.16|187.36|0
1650589150000|2022-04-22 00:59:10|190.23|187.43|190.38|187.58|190.38|187.58|190.23|187.43|0
1650589160000|2022-04-22 00:59:20|190.23|187.43|190.3|187.5|190.3|187.5|190.2|187.4|0
1650589170000|2022-04-22 00:59:30|190.23|187.43|190.23|187.43|190.23|187.43|190.23|187.43|0
1650589180000|2022-04-22 00:59:40|190.3|187.5|190.23|187.43|190.3|187.5|190.23|187.43|0
1650589190000|2022-04-22 00:59:50|190.09|187.29|189.87|187.07|190.09|187.29|189.87|187.07|0
1650589200000|2022-04-22 01:00:00|189.94|187.14|189.79|186.99|189.94|187.14|189.79|186.99|0
1650589210000|2022-04-22 01:00:10|189.83|187.03|189.94|187.14|189.94|187.14|189.79|186.99|0
1650589220000|2022-04-22 01:00:20|189.87|187.07|190.3|187.5|190.3|187.5|189.87|187.07|0
1650589230000|2022-04-22 01:00:30|190.27|187.47|190.23|187.43|190.27|187.47|190.23|187.43|0
1650589240000|2022-04-22 01:00:40|190.16|187.36|190.23|187.43|190.23|187.43|190.16|187.36|0
1650589250000|2022-04-22 01:00:50|190.16|187.36|190.01|187.21|190.16|187.36|190.01|187.21|0
1650589260000|2022-04-22 01:01:00|189.94|187.14|189.94|187.14|189.94|187.14|189.9|187.1|0
1650589270000|2022-04-22 01:01:10|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1650589280000|2022-04-22 01:01:20|189.94|187.14|189.87|187.07|189.94|187.14|189.87|187.07|0
1650589290000|2022-04-22 01:01:30|189.94|187.14|189.65|186.85|189.94|187.14|189.57|186.77|0
1650589300000|2022-04-22 01:01:40|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1650589310000|2022-04-22 01:01:50|189.65|186.85|189.76|186.96|189.79|186.99|189.65|186.85|0
1650589320000|2022-04-22 01:02:00|189.72|186.92|189.72|186.92|189.72|186.92|189.72|186.92|0
1650589330000|2022-04-22 01:02:10|189.65|186.85|189.94|187.14|189.94|187.14|189.65|186.85|0
1650589340000|2022-04-22 01:02:20|189.9|187.1|189.79|186.99|189.9|187.1|189.79|186.99|0
1650589350000|2022-04-22 01:02:30|189.86|187.06|189.83|187.03|189.86|187.06|189.83|187.03|0
1650589360000|2022-04-22 01:02:40|189.79|186.99|189.79|186.99|189.79|186.99|189.65|186.85|0
1650589370000|2022-04-22 01:02:50|189.72|186.92|189.65|186.85|189.72|186.92|189.65|186.85|0
1650589380000|2022-04-22 01:03:00|189.72|186.92|189.65|186.85|189.72|186.92|189.65|186.85|0
1650589390000|2022-04-22 01:03:10|189.72|186.92|189.79|186.99|189.79|186.99|189.72|186.92|0
1650589400000|2022-04-22 01:03:20|189.86|187.06|189.94|187.14|189.94|187.14|189.86|187.06|0
1650589410000|2022-04-22 01:03:30|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1650589420000|2022-04-22 01:03:40|189.94|187.14|190.08|187.28|190.12|187.32|189.94|187.14|0
1650589430000|2022-04-22 01:03:50|190.16|187.36|190.16|187.36|190.16|187.36|190.16|187.36|0
1650589440000|2022-04-22 01:04:00|190.08|187.28|190.08|187.28|190.08|187.28|190.08|187.28|0
1650589450000|2022-04-22 01:04:10|190.01|187.21|190.08|187.28|190.08|187.28|190.01|187.21|0
1650589460000|2022-04-22 01:04:20|190.12|187.32|190.23|187.43|190.23|187.43|190.08|187.28|0
1650589470000|2022-04-22 01:04:30|190.16|187.36|190.16|187.36|190.16|187.36|190.16|187.36|0
1650589480000|2022-04-22 01:04:40|190.08|187.28|190.01|187.21|190.08|187.28|190.01|187.21|0
1650589490000|2022-04-22 01:04:50|190.08|187.28|190.08|187.28|190.08|187.28|190.08|187.28|0
1650589510000|2022-04-22 01:05:10|190.01|187.21|189.9|187.1|190.01|187.21|189.9|187.1|0
1650589520000|2022-04-22 01:05:20|189.94|187.14|189.86|187.06|189.94|187.14|189.86|187.06|0
1650589540000|2022-04-22 01:05:40|189.79|186.99|189.79|186.99|189.79|186.99|189.79|186.99|0
1650589550000|2022-04-22 01:05:50|189.86|187.06|189.94|187.14|189.94|187.14|189.86|187.06|0
1650589560000|2022-04-22 01:06:00|189.86|187.06|190.01|187.21|190.05|187.25|189.86|187.06|0
1650589570000|2022-04-22 01:06:10|189.97|187.17|189.86|187.06|190.01|187.21|189.86|187.06|0
1650589580000|2022-04-22 01:06:20|189.94|187.14|189.94|187.14|189.97|187.17|189.94|187.14|0
1650589590000|2022-04-22 01:06:30|190.01|187.21|190.01|187.21|190.01|187.21|189.97|187.17|0
1650589600000|2022-04-22 01:06:40|189.97|187.17|190.08|187.28|190.08|187.28|189.97|187.17|0
1650589610000|2022-04-22 01:06:50|190.15|187.35|190.01|187.21|190.15|187.35|190.01|187.21|0
1650589620000|2022-04-22 01:07:00|189.97|187.17|189.94|187.14|189.97|187.17|189.94|187.14|0
1650589630000|2022-04-22 01:07:10|189.86|187.06|189.9|187.1|189.9|187.1|189.86|187.06|0
1650589640000|2022-04-22 01:07:20|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1650589650000|2022-04-22 01:07:30|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1650589670000|2022-04-22 01:07:50|190.01|187.21|190.01|187.21|190.01|187.21|189.94|187.14|0
1650589680000|2022-04-22 01:08:00|190.05|187.25|190.01|187.21|190.05|187.25|190.01|187.21|0
1650589690000|2022-04-22 01:08:10|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1650589700000|2022-04-22 01:08:20|190.01|187.21|190.01|187.21|190.05|187.25|190.01|187.21|0
1650589710000|2022-04-22 01:08:30|190.05|187.25|189.94|187.14|190.05|187.25|189.94|187.14|0
1650589720000|2022-04-22 01:08:40|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1650589730000|2022-04-22 01:08:50|189.93|187.13|189.86|187.06|189.93|187.13|189.86|187.06|0
1650589740000|2022-04-22 01:09:00|189.79|186.99|189.79|186.99|189.83|187.03|189.79|186.99|0
1650589760000|2022-04-22 01:09:20|189.86|187.06|189.79|186.99|189.86|187.06|189.79|186.99|0
1650589770000|2022-04-22 01:09:30|189.72|186.92|189.79|186.99|189.79|186.99|189.72|186.92|0
1650589780000|2022-04-22 01:09:40|189.72|186.92|189.57|186.77|189.72|186.92|189.57|186.77|0
1650589790000|2022-04-22 01:09:50|189.5|186.7|189.53|186.73|189.53|186.73|189.5|186.7|0
1650589800000|2022-04-22 01:10:00|189.5|186.7|189.42|186.62|189.5|186.7|189.42|186.62|0
1650589820000|2022-04-22 01:10:20|189.5|186.7|189.5|186.7|189.5|186.7|189.46|186.66|0
1650589830000|2022-04-22 01:10:30|189.57|186.77|189.79|186.99|189.79|186.99|189.57|186.77|0
1650589840000|2022-04-22 01:10:40|189.72|186.92|189.68|186.88|189.72|186.92|189.64|186.84|0
1650589850000|2022-04-22 01:10:50|189.72|186.92|189.79|186.99|189.79|186.99|189.72|186.92|0
1650589860000|2022-04-22 01:11:00|189.86|187.06|189.79|186.99|189.86|187.06|189.79|186.99|0
1650589870000|2022-04-22 01:11:10|189.86|187.06|189.79|186.99|189.86|187.06|189.79|186.99|0
1650589880000|2022-04-22 01:11:20|189.86|187.06|189.86|187.06|189.86|187.06|189.79|186.99|0
1650589890000|2022-04-22 01:11:30|189.79|186.99|189.64|186.84|189.79|186.99|189.64|186.84|0
1650589900000|2022-04-22 01:11:40|189.68|186.88|189.64|186.84|189.71|186.91|189.64|186.84|0
1650589910000|2022-04-22 01:11:50|189.71|186.91|189.61|186.81|189.71|186.91|189.61|186.81|0
1650589920000|2022-04-22 01:12:00|189.57|186.77|189.57|186.77|189.57|186.77|189.53|186.73|0
1650589930000|2022-04-22 01:12:10|189.61|186.81|189.64|186.84|189.71|186.91|189.61|186.81|0
1650589940000|2022-04-22 01:12:20|189.68|186.88|189.71|186.91|189.71|186.91|189.68|186.88|0
1650589950000|2022-04-22 01:12:30|189.64|186.84|189.71|186.91|189.71|186.91|189.64|186.84|0
1650589960000|2022-04-22 01:12:40|189.75|186.95|189.79|186.99|189.79|186.99|189.75|186.95|0
1650589970000|2022-04-22 01:12:50|189.71|186.91|189.5|186.7|189.71|186.91|189.5|186.7|0
1650589980000|2022-04-22 01:13:00|189.57|186.77|189.64|186.84|189.64|186.84|189.57|186.77|0
1650589990000|2022-04-22 01:13:10|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1650590000000|2022-04-22 01:13:20|189.64|186.84|189.57|186.77|189.64|186.84|189.57|186.77|0
1650590010000|2022-04-22 01:13:30|189.61|186.81|189.57|186.77|189.61|186.81|189.57|186.77|0
1650590020000|2022-04-22 01:13:40|189.64|186.84|189.64|186.84|189.64|186.84|189.61|186.81|0
1650590030000|2022-04-22 01:13:50|189.71|186.91|189.71|186.91|189.79|186.99|189.71|186.91|0
1650590040000|2022-04-22 01:14:00|189.79|186.99|189.71|186.91|189.79|186.99|189.71|186.91|0
1650590050000|2022-04-22 01:14:10|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1650590060000|2022-04-22 01:14:20|189.57|186.77|189.61|186.81|189.61|186.81|189.57|186.77|0
1650590070000|2022-04-22 01:14:30|189.57|186.77|189.49|186.69|189.57|186.77|189.49|186.69|0
1650590080000|2022-04-22 01:14:40|189.57|186.77|189.49|186.69|189.57|186.77|189.49|186.69|0
1650590090000|2022-04-22 01:14:50|189.53|186.73|189.49|186.69|189.53|186.73|189.42|186.62|0
1650590100000|2022-04-22 01:15:00|189.53|186.73|189.49|186.69|189.53|186.73|189.49|186.69|0
1650590110000|2022-04-22 01:15:10|189.53|186.73|189.49|186.69|189.53|186.73|189.42|186.62|0
1650590120000|2022-04-22 01:15:20|189.42|186.62|189.35|186.55|189.42|186.62|189.35|186.55|0
1650590130000|2022-04-22 01:15:30|189.28|186.48|189.42|186.62|189.42|186.62|189.24|186.44|0
1650590140000|2022-04-22 01:15:40|189.49|186.69|189.49|186.69|189.49|186.69|189.49|186.69|0
1650590150000|2022-04-22 01:15:50|189.42|186.62|189.49|186.69|189.49|186.69|189.42|186.62|0
1650590160000|2022-04-22 01:16:00|189.42|186.62|189.42|186.62|189.49|186.69|189.42|186.62|0
1650590170000|2022-04-22 01:16:10|189.49|186.69|189.39|186.59|189.49|186.69|189.39|186.59|0
1650590180000|2022-04-22 01:16:20|189.42|186.62|189.2|186.4|189.46|186.66|189.2|186.4|0
1650590190000|2022-04-22 01:16:30|189.06|186.26|188.91|186.11|189.06|186.26|188.91|186.11|0
1650590200000|2022-04-22 01:16:40|188.98|186.18|189.28|186.48|189.28|186.48|188.91|186.11|0
1650590210000|2022-04-22 01:16:50|189.35|186.55|189.28|186.48|189.35|186.55|189.28|186.48|0
1650590220000|2022-04-22 01:17:00|189.39|186.59|189.42|186.62|189.46|186.66|189.35|186.55|0
1650590230000|2022-04-22 01:17:10|189.46|186.66|189.35|186.55|189.46|186.66|189.35|186.55|0
1650590240000|2022-04-22 01:17:20|189.31|186.51|189.27|186.47|189.31|186.51|189.27|186.47|0
1650590250000|2022-04-22 01:17:30|189.35|186.55|189.27|186.47|189.35|186.55|189.27|186.47|0
1650590260000|2022-04-22 01:17:40|189.35|186.55|189.39|186.59|189.39|186.59|189.27|186.47|0
1650590270000|2022-04-22 01:17:50|189.35|186.55|189.27|186.47|189.35|186.55|189.2|186.4|0
1650590280000|2022-04-22 01:18:00|189.24|186.44|189.31|186.51|189.35|186.55|189.24|186.44|0
1650590290000|2022-04-22 01:18:10|189.27|186.47|189.27|186.47|189.27|186.47|189.2|186.4|0
1650590300000|2022-04-22 01:18:20|189.31|186.51|189.31|186.51|189.31|186.51|189.27|186.47|0
1650590310000|2022-04-22 01:18:30|189.35|186.55|189.2|186.4|189.35|186.55|189.13|186.33|0
1650590320000|2022-04-22 01:18:40|189.24|186.44|189.13|186.33|189.24|186.44|189.13|186.33|0
1650590330000|2022-04-22 01:18:50|189.2|186.4|189.17|186.37|189.2|186.4|189.17|186.37|0
1650590340000|2022-04-22 01:19:00|189.13|186.33|189.06|186.26|189.13|186.33|188.91|186.11|0
1650590350000|2022-04-22 01:19:10|188.98|186.18|188.91|186.11|188.98|186.18|188.91|186.11|0
1650590360000|2022-04-22 01:19:20|188.88|186.08|188.77|185.97|188.88|186.08|188.77|185.97|0
1650590370000|2022-04-22 01:19:30|188.98|186.18|188.91|186.11|188.98|186.18|188.91|186.11|0
1650590380000|2022-04-22 01:19:40|188.95|186.15|188.98|186.18|188.98|186.18|188.95|186.15|0
1650590390000|2022-04-22 01:19:50|189.17|186.37|189.13|186.33|189.2|186.4|189.13|186.33|0
1650590400000|2022-04-22 01:20:00|189.06|186.26|189.13|186.33|189.13|186.33|188.98|186.18|0
1650590410000|2022-04-22 01:20:10|189.17|186.37|189.13|186.33|189.17|186.37|189.13|186.33|0
1650590430000|2022-04-22 01:20:30|189.2|186.4|189.17|186.37|189.2|186.4|189.13|186.33|0
1650590440000|2022-04-22 01:20:40|189.2|186.4|189.2|186.4|189.2|186.4|189.17|186.37|0
1650590450000|2022-04-22 01:20:50|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1650590460000|2022-04-22 01:21:00|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1650590470000|2022-04-22 01:21:10|189.27|186.47|189.2|186.4|189.27|186.47|189.2|186.4|0
1650590480000|2022-04-22 01:21:20|189.24|186.44|189.2|186.4|189.24|186.44|189.2|186.4|0
1650590490000|2022-04-22 01:21:30|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1650590500000|2022-04-22 01:21:40|188.98|186.18|189.05|186.25|189.09|186.29|188.98|186.18|0
1650590510000|2022-04-22 01:21:50|189.09|186.29|188.95|186.15|189.09|186.29|188.95|186.15|0
1650590520000|2022-04-22 01:22:00|188.98|186.18|189.02|186.22|189.05|186.25|188.98|186.18|0
1650590530000|2022-04-22 01:22:10|188.98|186.18|188.91|186.11|188.98|186.18|188.91|186.11|0
1650590540000|2022-04-22 01:22:20|188.98|186.18|188.91|186.11|188.98|186.18|188.91|186.11|0
1650590550000|2022-04-22 01:22:30|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1650590560000|2022-04-22 01:22:40|188.91|186.11|188.91|186.11|188.98|186.18|188.91|186.11|0
1650590590000|2022-04-22 01:23:10|188.98|186.18|188.95|186.15|188.98|186.18|188.95|186.15|0
1650590600000|2022-04-22 01:23:20|188.91|186.11|188.84|186.04|188.91|186.11|188.84|186.04|0
1650590610000|2022-04-22 01:23:30|188.91|186.11|188.91|186.11|188.98|186.18|188.91|186.11|0
1650590630000|2022-04-22 01:23:50|188.95|186.15|188.91|186.11|188.95|186.15|188.91|186.11|0
1650590640000|2022-04-22 01:24:00|188.95|186.15|188.95|186.15|188.95|186.15|188.91|186.11|0
1650590650000|2022-04-22 01:24:10|189.05|186.25|189.05|186.25|189.05|186.25|189.05|186.25|0
1650590660000|2022-04-22 01:24:20|189.02|186.22|188.98|186.18|189.02|186.22|188.98|186.18|0
1650590680000|2022-04-22 01:24:40|188.91|186.11|188.98|186.18|188.98|186.18|188.91|186.11|0
1650590690000|2022-04-22 01:24:50|189.05|186.25|188.98|186.18|189.05|186.25|188.98|186.18|0
1650590700000|2022-04-22 01:25:00|188.91|186.11|188.33|185.53|188.91|186.11|188.33|185.53|0
1650590710000|2022-04-22 01:25:10|188.47|185.67|188.54|185.74|188.54|185.74|188.47|185.67|0
1650590720000|2022-04-22 01:25:20|188.62|185.82|188.69|185.89|188.69|185.89|188.58|185.78|0
1650590730000|2022-04-22 01:25:30|188.76|185.96|188.76|185.96|188.76|185.96|188.76|185.96|0
1650590740000|2022-04-22 01:25:40|188.8|186|188.83|186.03|188.83|186.03|188.8|186|0
1650590750000|2022-04-22 01:25:50|188.73|185.93|188.76|185.96|188.76|185.96|188.73|185.93|0
1650590760000|2022-04-22 01:26:00|188.83|186.03|188.91|186.11|188.91|186.11|188.83|186.03|0
1650590770000|2022-04-22 01:26:10|188.98|186.18|189.05|186.25|189.05|186.25|188.98|186.18|0
1650590780000|2022-04-22 01:26:20|188.98|186.18|188.91|186.11|188.98|186.18|188.91|186.11|0
1650590790000|2022-04-22 01:26:30|188.83|186.03|188.83|186.03|188.83|186.03|188.83|186.03|0
1650590800000|2022-04-22 01:26:40|188.87|186.07|188.98|186.18|188.98|186.18|188.87|186.07|0
1650590820000|2022-04-22 01:27:00|188.94|186.14|188.91|186.11|188.94|186.14|188.91|186.11|0
1650590830000|2022-04-22 01:27:10|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1650590840000|2022-04-22 01:27:20|188.91|186.11|188.91|186.11|188.94|186.14|188.91|186.11|0
1650590850000|2022-04-22 01:27:30|188.98|186.18|189.02|186.22|189.02|186.22|188.98|186.18|0
1650590860000|2022-04-22 01:27:40|189.05|186.25|188.98|186.18|189.05|186.25|188.98|186.18|0
1650590870000|2022-04-22 01:27:50|189.05|186.25|188.98|186.18|189.05|186.25|188.98|186.18|0
1650590880000|2022-04-22 01:28:00|189.02|186.22|189.2|186.4|189.2|186.4|189.02|186.22|0
1650590890000|2022-04-22 01:28:10|189.24|186.44|189.34|186.54|189.34|186.54|189.24|186.44|0
1650590900000|2022-04-22 01:28:20|189.42|186.62|189.63|186.83|189.63|186.83|189.42|186.62|0
1650590910000|2022-04-22 01:28:30|189.78|186.98|189.85|187.05|189.85|187.05|189.78|186.98|0
1650590920000|2022-04-22 01:28:40|189.71|186.91|189.71|186.91|189.78|186.98|189.71|186.91|0
1650590930000|2022-04-22 01:28:50|189.56|186.76|189.85|187.05|189.85|187.05|189.56|186.76|0
1650590940000|2022-04-22 01:29:00|189.82|187.02|189.71|186.91|189.82|187.02|189.71|186.91|0
1650590950000|2022-04-22 01:29:10|189.56|186.76|189.85|187.05|189.85|187.05|189.56|186.76|0
1650590960000|2022-04-22 01:29:20|189.93|187.13|190|187.2|190|187.2|189.93|187.13|0
1650590970000|2022-04-22 01:29:30|190.07|187.27|190.07|187.27|190.07|187.27|190.07|187.27|0
1650590980000|2022-04-22 01:29:40|190|187.2|190|187.2|190.07|187.27|190|187.2|0
1650590990000|2022-04-22 01:29:50|189.93|187.13|189.93|187.13|189.93|187.13|189.85|187.05|0
1650591000000|2022-04-22 01:30:00|189.78|186.98|189.78|186.98|189.78|186.98|189.78|186.98|0
1650591010000|2022-04-22 01:30:10|189.71|186.91|189.6|186.8|189.71|186.91|189.56|186.76|0
1650591020000|2022-04-22 01:30:20|189.63|186.83|189.63|186.83|189.67|186.87|189.56|186.76|0
1650591030000|2022-04-22 01:30:30|189.6|186.8|189.56|186.76|189.6|186.8|189.56|186.76|0
1650591040000|2022-04-22 01:30:40|189.6|186.8|189.78|186.98|189.85|187.05|189.6|186.8|0
1650591050000|2022-04-22 01:30:50|189.85|187.05|189.92|187.12|189.92|187.12|189.78|186.98|0
1650591060000|2022-04-22 01:31:00|190|187.2|190.07|187.27|190.07|187.27|190|187.2|0
1650591070000|2022-04-22 01:31:10|190.14|187.34|190.29|187.49|190.29|187.49|190.14|187.34|0
1650591080000|2022-04-22 01:31:20|190.36|187.56|190.36|187.56|190.44|187.64|190.36|187.56|0
1650591090000|2022-04-22 01:31:30|190.51|187.71|190.22|187.42|190.51|187.71|190.22|187.42|0
1650591100000|2022-04-22 01:31:40|190.36|187.56|190.47|187.67|190.47|187.67|190.29|187.49|0
1650591110000|2022-04-22 01:31:50|190.44|187.64|190.58|187.78|190.58|187.78|190.44|187.64|0
1650591120000|2022-04-22 01:32:00|190.44|187.64|190.36|187.56|190.44|187.64|190.36|187.56|0
1650591130000|2022-04-22 01:32:10|190.47|187.67|190.51|187.71|190.51|187.71|190.44|187.64|0
1650591140000|2022-04-22 01:32:20|190.55|187.75|190.44|187.64|190.66|187.86|190.44|187.64|0
1650591150000|2022-04-22 01:32:30|190.47|187.67|190.36|187.56|190.47|187.67|190.36|187.56|0
1650591160000|2022-04-22 01:32:40|190.44|187.64|190.4|187.6|190.51|187.71|190.4|187.6|0
1650591170000|2022-04-22 01:32:50|190.22|187.42|190.22|187.42|190.25|187.45|190.22|187.42|0
1650591180000|2022-04-22 01:33:00|190.14|187.34|189.89|187.09|190.14|187.34|189.89|187.09|0
1650591190000|2022-04-22 01:33:10|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1650591200000|2022-04-22 01:33:20|189.92|187.12|189.92|187.12|189.92|187.12|189.92|187.12|0
1650591210000|2022-04-22 01:33:30|189.96|187.16|189.96|187.16|190|187.2|189.96|187.16|0
1650591220000|2022-04-22 01:33:40|189.92|187.12|190.07|187.27|190.07|187.27|189.85|187.05|0
1650591230000|2022-04-22 01:33:50|190.14|187.34|190.14|187.34|190.14|187.34|190.11|187.31|0
1650591250000|2022-04-22 01:34:10|190.07|187.27|190.03|187.23|190.07|187.27|190.03|187.23|0
1650591260000|2022-04-22 01:34:20|190.07|187.27|190.03|187.23|190.07|187.27|190|187.2|0
1650591270000|2022-04-22 01:34:30|189.92|187.12|189.7|186.9|189.96|187.16|189.7|186.9|0
1650591280000|2022-04-22 01:34:40|189.63|186.83|189.63|186.83|189.67|186.87|189.63|186.83|0
1650591290000|2022-04-22 01:34:50|189.7|186.9|189.78|186.98|189.78|186.98|189.7|186.9|0
1650591300000|2022-04-22 01:35:00|189.7|186.9|189.49|186.69|189.7|186.9|189.41|186.61|0
1650591310000|2022-04-22 01:35:10|189.41|186.61|189.41|186.61|189.41|186.61|189.34|186.54|0
1650591320000|2022-04-22 01:35:20|189.27|186.47|189.41|186.61|189.41|186.61|189.27|186.47|0
1650591330000|2022-04-22 01:35:30|189.49|186.69|189.34|186.54|189.49|186.69|189.34|186.54|0
1650591340000|2022-04-22 01:35:40|189.49|186.69|189.19|186.39|189.49|186.69|189.19|186.39|0
1650591350000|2022-04-22 01:35:50|189.27|186.47|189.27|186.47|189.27|186.47|189.19|186.39|0
1650591360000|2022-04-22 01:36:00|189.19|186.39|189.05|186.25|189.19|186.39|189.05|186.25|0
1650591370000|2022-04-22 01:36:10|189.09|186.29|188.9|186.1|189.09|186.29|188.9|186.1|0
1650591380000|2022-04-22 01:36:20|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1650591390000|2022-04-22 01:36:30|189.05|186.25|189.12|186.32|189.12|186.32|189.05|186.25|0
1650591400000|2022-04-22 01:36:40|189.05|186.25|189.19|186.39|189.19|186.39|189.05|186.25|0
1650591410000|2022-04-22 01:36:50|189.27|186.47|189.34|186.54|189.34|186.54|189.27|186.47|0
1650591420000|2022-04-22 01:37:00|189.19|186.39|189.27|186.47|189.27|186.47|189.19|186.39|0
1650591430000|2022-04-22 01:37:10|189.34|186.54|189.45|186.65|189.45|186.65|189.34|186.54|0
1650591440000|2022-04-22 01:37:20|189.48|186.68|189.56|186.76|189.56|186.76|189.48|186.68|0
1650591450000|2022-04-22 01:37:30|189.63|186.83|189.56|186.76|189.63|186.83|189.56|186.76|0
1650591460000|2022-04-22 01:37:40|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1650591470000|2022-04-22 01:37:50|189.7|186.9|189.67|186.87|189.85|187.05|189.67|186.87|0
1650591480000|2022-04-22 01:38:00|189.78|186.98|189.99|187.19|189.99|187.19|189.78|186.98|0
1650591490000|2022-04-22 01:38:10|189.63|186.83|189.7|186.9|189.81|187.01|189.63|186.83|0
1650591500000|2022-04-22 01:38:20|189.63|186.83|189.7|186.9|189.7|186.9|189.63|186.83|0
1650591510000|2022-04-22 01:38:30|189.74|186.94|189.78|186.98|189.78|186.98|189.7|186.9|0
1650591520000|2022-04-22 01:38:40|189.85|187.05|189.78|186.98|189.85|187.05|189.78|186.98|0
1650591530000|2022-04-22 01:38:50|189.7|186.9|189.78|186.98|189.78|186.98|189.7|186.9|0
1650591540000|2022-04-22 01:39:00|189.85|187.05|189.92|187.12|189.92|187.12|189.85|187.05|0
1650591550000|2022-04-22 01:39:10|189.99|187.19|189.99|187.19|189.99|187.19|189.85|187.05|0
1650591560000|2022-04-22 01:39:20|190.07|187.27|189.92|187.12|190.07|187.27|189.92|187.12|0
1650591570000|2022-04-22 01:39:30|189.99|187.19|189.99|187.19|189.99|187.19|189.99|187.19|0
1650591580000|2022-04-22 01:39:40|190.07|187.27|190.07|187.27|190.07|187.27|190.07|187.27|0
1650591590000|2022-04-22 01:39:50|189.99|187.19|190.07|187.27|190.07|187.27|189.99|187.19|0
1650591600000|2022-04-22 01:40:00|190.14|187.34|190.07|187.27|190.14|187.34|189.96|187.16|0
1650591610000|2022-04-22 01:40:10|189.99|187.19|189.99|187.19|189.99|187.19|189.99|187.19|0
1650591620000|2022-04-22 01:40:20|189.92|187.12|189.92|187.12|190.07|187.27|189.92|187.12|0
1650591630000|2022-04-22 01:40:30|189.99|187.19|189.99|187.19|189.99|187.19|189.99|187.19|0
1650591640000|2022-04-22 01:40:40|189.96|187.16|189.99|187.19|189.99|187.19|189.96|187.16|0
1650591650000|2022-04-22 01:40:50|190.07|187.27|190.07|187.27|190.07|187.27|190.07|187.27|0
1650591660000|2022-04-22 01:41:00|190.03|187.23|190.36|187.56|190.36|187.56|190.03|187.23|0
1650591670000|2022-04-22 01:41:10|190.43|187.63|190.21|187.41|190.43|187.63|190.14|187.34|0
1650591680000|2022-04-22 01:41:20|190.18|187.38|190.21|187.41|190.21|187.41|190.18|187.38|0
1650591690000|2022-04-22 01:41:30|190.14|187.34|190.36|187.56|190.36|187.56|190.14|187.34|0
1650591700000|2022-04-22 01:41:40|190.21|187.41|190.18|187.38|190.21|187.41|190.18|187.38|0
1650591710000|2022-04-22 01:41:50|190.1|187.3|190.21|187.41|190.21|187.41|190.1|187.3|0
1650591720000|2022-04-22 01:42:00|190.14|187.34|190.21|187.41|190.21|187.41|190.14|187.34|0
1650591730000|2022-04-22 01:42:10|190.28|187.48|190.14|187.34|190.28|187.48|190.14|187.34|0
1650591760000|2022-04-22 01:42:40|190.21|187.41|190.21|187.41|190.28|187.48|190.21|187.41|0
1650591770000|2022-04-22 01:42:50|190.14|187.34|190.21|187.41|190.21|187.41|190.14|187.34|0
1650591780000|2022-04-22 01:43:00|190.18|187.38|190.28|187.48|190.28|187.48|190.18|187.38|0
1650591790000|2022-04-22 01:43:10|190.36|187.56|190.32|187.52|190.36|187.56|190.32|187.52|0
1650591800000|2022-04-22 01:43:20|190.28|187.48|190.32|187.52|190.36|187.56|190.28|187.48|0
1650591810000|2022-04-22 01:43:30|190.28|187.48|190.14|187.34|190.28|187.48|190.14|187.34|0
1650591820000|2022-04-22 01:43:40|190.21|187.41|190.14|187.34|190.21|187.41|190.14|187.34|0
1650591830000|2022-04-22 01:43:50|190.25|187.45|190.06|187.26|190.25|187.45|190.06|187.26|0
1650591840000|2022-04-22 01:44:00|190.14|187.34|190.14|187.34|190.18|187.38|190.14|187.34|0
1650591850000|2022-04-22 01:44:10|190.18|187.38|190.21|187.41|190.28|187.48|190.18|187.38|0
1650591860000|2022-04-22 01:44:20|190.14|187.34|190.14|187.34|190.14|187.34|190.14|187.34|0
1650591870000|2022-04-22 01:44:30|190.1|187.3|189.99|187.19|190.1|187.3|189.99|187.19|0
1650591880000|2022-04-22 01:44:40|190.06|187.26|190.06|187.26|190.06|187.26|190.06|187.26|0
1650591890000|2022-04-22 01:44:50|189.99|187.19|190.06|187.26|190.06|187.26|189.99|187.19|0
1650591900000|2022-04-22 01:45:00|189.92|187.12|190.14|187.34|190.14|187.34|189.92|187.12|0
1650591910000|2022-04-22 01:45:10|190.18|187.38|190.21|187.41|190.21|187.41|190.06|187.26|0
1650591920000|2022-04-22 01:45:20|190.06|187.26|190.06|187.26|190.06|187.26|190.03|187.23|0
1650591930000|2022-04-22 01:45:30|190.1|187.3|190.21|187.41|190.21|187.41|190.06|187.26|0
1650591940000|2022-04-22 01:45:40|190.14|187.34|190.21|187.41|190.21|187.41|190.14|187.34|0
1650591950000|2022-04-22 01:45:50|190.28|187.48|190.21|187.41|190.28|187.48|190.21|187.41|0
1650591960000|2022-04-22 01:46:00|190.36|187.56|190.5|187.7|190.5|187.7|190.32|187.52|0
1650591970000|2022-04-22 01:46:10|190.54|187.74|190.5|187.7|190.54|187.74|190.5|187.7|0
1650591980000|2022-04-22 01:46:20|190.58|187.78|190.65|187.85|190.72|187.92|190.58|187.78|0
1650591990000|2022-04-22 01:46:30|190.58|187.78|190.36|187.56|190.58|187.78|190.36|187.56|0
1650592000000|2022-04-22 01:46:40|190.43|187.63|190.43|187.63|190.43|187.63|190.43|187.63|0
1650592010000|2022-04-22 01:46:50|190.47|187.67|190.58|187.78|190.58|187.78|190.47|187.67|0
1650592020000|2022-04-22 01:47:00|190.5|187.7|190.5|187.7|190.58|187.78|190.5|187.7|0
1650592030000|2022-04-22 01:47:10|190.43|187.63|190.43|187.63|190.43|187.63|190.43|187.63|0
1650592040000|2022-04-22 01:47:20|190.5|187.7|190.36|187.56|190.5|187.7|190.36|187.56|0
1650592050000|2022-04-22 01:47:30|190.43|187.63|190.36|187.56|190.43|187.63|190.36|187.56|0
1650592060000|2022-04-22 01:47:40|190.43|187.63|190.28|187.48|190.43|187.63|190.21|187.41|0
1650592070000|2022-04-22 01:47:50|190.32|187.52|190.28|187.48|190.32|187.52|190.28|187.48|0
1650592080000|2022-04-22 01:48:00|190.21|187.41|190.14|187.34|190.21|187.41|190.14|187.34|0
1650592090000|2022-04-22 01:48:10|190.21|187.41|190.32|187.52|190.32|187.52|190.21|187.41|0
1650592100000|2022-04-22 01:48:20|190.36|187.56|190.36|187.56|190.36|187.56|190.36|187.56|0
1650592110000|2022-04-22 01:48:30|190.39|187.59|190.28|187.48|190.39|187.59|190.28|187.48|0
1650592120000|2022-04-22 01:48:40|190.25|187.45|190.06|187.26|190.25|187.45|190.06|187.26|0
1650592130000|2022-04-22 01:48:50|189.99|187.19|189.95|187.15|189.99|187.19|189.84|187.04|0
1650592140000|2022-04-22 01:49:00|189.92|187.12|189.88|187.08|189.92|187.12|189.84|187.04|0
1650592150000|2022-04-22 01:49:10|189.99|187.19|189.99|187.19|190.06|187.26|189.99|187.19|0
1650592160000|2022-04-22 01:49:20|189.92|187.12|189.88|187.08|189.99|187.19|189.88|187.08|0
1650592170000|2022-04-22 01:49:30|189.92|187.12|189.92|187.12|189.92|187.12|189.84|187.04|0
1650592180000|2022-04-22 01:49:40|189.84|187.04|189.84|187.04|189.92|187.12|189.84|187.04|0
1650592190000|2022-04-22 01:49:50|189.92|187.12|189.88|187.08|189.92|187.12|189.88|187.08|0
1650592200000|2022-04-22 01:50:00|189.92|187.12|189.99|187.19|190.06|187.26|189.92|187.12|0
1650592210000|2022-04-22 01:50:10|189.92|187.12|189.92|187.12|189.92|187.12|189.92|187.12|0
1650592220000|2022-04-22 01:50:20|189.84|187.04|189.88|187.08|189.88|187.08|189.84|187.04|0
1650592230000|2022-04-22 01:50:30|189.84|187.04|189.88|187.08|189.88|187.08|189.84|187.04|0
1650592240000|2022-04-22 01:50:40|189.84|187.04|189.7|186.9|189.84|187.04|189.7|186.9|0
1650592250000|2022-04-22 01:50:50|189.62|186.82|189.62|186.82|189.7|186.9|189.62|186.82|0
1650592260000|2022-04-22 01:51:00|189.7|186.9|189.62|186.82|189.77|186.97|189.62|186.82|0
1650592270000|2022-04-22 01:51:10|189.59|186.79|189.55|186.75|189.59|186.79|189.55|186.75|0
1650592280000|2022-04-22 01:51:20|189.48|186.68|189.48|186.68|189.48|186.68|189.44|186.64|0
1650592290000|2022-04-22 01:51:30|189.33|186.53|189.33|186.53|189.33|186.53|189.22|186.42|0
1650592300000|2022-04-22 01:51:40|189.19|186.39|189.19|186.39|189.19|186.39|189.19|186.39|0
1650592310000|2022-04-22 01:51:50|189.26|186.46|189.26|186.46|189.3|186.5|189.26|186.46|0
1650592320000|2022-04-22 01:52:00|189.33|186.53|189.26|186.46|189.33|186.53|189.22|186.42|0
1650592330000|2022-04-22 01:52:10|189.33|186.53|189.26|186.46|189.33|186.53|189.26|186.46|0
1650592340000|2022-04-22 01:52:20|189.22|186.42|189.22|186.42|189.26|186.46|189.22|186.42|0
1650592350000|2022-04-22 01:52:30|189.26|186.46|189.19|186.39|189.26|186.46|189.19|186.39|0
1650592360000|2022-04-22 01:52:40|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1650592370000|2022-04-22 01:52:50|189.19|186.39|189.04|186.24|189.19|186.39|189.04|186.24|0
1650592380000|2022-04-22 01:53:00|189.11|186.31|189.19|186.39|189.19|186.39|189.11|186.31|0
1650592390000|2022-04-22 01:53:10|189.11|186.31|189.19|186.39|189.19|186.39|189.11|186.31|0
1650592400000|2022-04-22 01:53:20|189.22|186.42|189.26|186.46|189.26|186.46|189.22|186.42|0
1650592410000|2022-04-22 01:53:30|189.3|186.5|189.11|186.31|189.33|186.53|189.11|186.31|0
1650592420000|2022-04-22 01:53:40|189.08|186.28|189.08|186.28|189.15|186.35|189.04|186.24|0
1650592430000|2022-04-22 01:53:50|189.04|186.24|188.93|186.13|189.04|186.24|188.93|186.13|0
1650592440000|2022-04-22 01:54:00|188.89|186.09|188.97|186.17|188.97|186.17|188.89|186.09|0
1650592450000|2022-04-22 01:54:10|188.89|186.09|188.89|186.09|188.93|186.13|188.89|186.09|0
1650592460000|2022-04-22 01:54:20|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1650592470000|2022-04-22 01:54:30|188.75|185.95|188.82|186.02|188.82|186.02|188.75|185.95|0
1650592490000|2022-04-22 01:54:50|188.75|185.95|188.68|185.88|188.75|185.95|188.68|185.88|0
1650592500000|2022-04-22 01:55:00|188.6|185.8|188.6|185.8|188.6|185.8|188.6|185.8|0
1650592510000|2022-04-22 01:55:10|188.53|185.73|188.53|185.73|188.53|185.73|188.53|185.73|0
1650592520000|2022-04-22 01:55:20|188.89|186.09|188.97|186.17|189.04|186.24|188.89|186.09|0
1650592530000|2022-04-22 01:55:30|188.89|186.09|188.97|186.17|188.97|186.17|188.82|186.02|0
1650592540000|2022-04-22 01:55:40|189.04|186.24|189.11|186.31|189.11|186.31|188.97|186.17|0
1650592550000|2022-04-22 01:55:50|189.04|186.24|189.04|186.24|189.04|186.24|189.04|186.24|0
1650592560000|2022-04-22 01:56:00|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1650592570000|2022-04-22 01:56:10|189.04|186.24|189.11|186.31|189.11|186.31|189.04|186.24|0
1650592580000|2022-04-22 01:56:20|189.15|186.35|189.11|186.31|189.15|186.35|189.11|186.31|0
1650592610000|2022-04-22 01:56:50|189.18|186.38|189.18|186.38|189.18|186.38|189.18|186.38|0
1650592620000|2022-04-22 01:57:00|189.11|186.31|189.11|186.31|189.11|186.31|189.04|186.24|0
1650592630000|2022-04-22 01:57:10|189.18|186.38|189.11|186.31|189.18|186.38|189.11|186.31|0
1650592650000|2022-04-22 01:57:30|189.04|186.24|189.11|186.31|189.11|186.31|189.04|186.24|0
1650592660000|2022-04-22 01:57:40|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1650592670000|2022-04-22 01:57:50|188.97|186.17|188.89|186.09|188.97|186.17|188.89|186.09|0
1650592680000|2022-04-22 01:58:00|188.97|186.17|188.89|186.09|188.97|186.17|188.89|186.09|0
1650592690000|2022-04-22 01:58:10|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1650592700000|2022-04-22 01:58:20|188.75|185.95|188.6|185.8|188.75|185.95|188.6|185.8|0
1650592710000|2022-04-22 01:58:30|188.46|185.66|188.42|185.62|188.46|185.66|188.38|185.58|0
1650592720000|2022-04-22 01:58:40|188.38|185.58|188.46|185.66|188.46|185.66|188.38|185.58|0
1650592730000|2022-04-22 01:58:50|188.53|185.73|188.67|185.87|188.75|185.95|188.53|185.73|0
1650592750000|2022-04-22 01:59:10|188.6|185.8|188.67|185.87|188.75|185.95|188.6|185.8|0
1650592760000|2022-04-22 01:59:20|188.75|185.95|188.75|185.95|188.82|186.02|188.75|185.95|0
1650592770000|2022-04-22 01:59:30|188.82|186.02|188.53|185.73|188.82|186.02|188.53|185.73|0
1650592780000|2022-04-22 01:59:40|188.57|185.77|188.6|185.8|188.6|185.8|188.57|185.77|0
1650592790000|2022-04-22 01:59:50|188.53|185.73|188.6|185.8|188.6|185.8|188.53|185.73|0
1650592800000|2022-04-22 02:00:00|188.53|185.73|188.46|185.66|188.53|185.73|188.46|185.66|0
1650592810000|2022-04-22 02:00:10|188.49|185.69|188.49|185.69|188.49|185.69|188.49|185.69|0
1650592820000|2022-04-22 02:00:20|188.6|185.8|188.64|185.84|188.64|185.84|188.6|185.8|0
1650592830000|2022-04-22 02:00:30|188.67|185.87|188.75|185.95|188.75|185.95|188.67|185.87|0
1650592840000|2022-04-22 02:00:40|188.67|185.87|188.75|185.95|188.75|185.95|188.67|185.87|0
1650592850000|2022-04-22 02:00:50|188.96|186.16|189.04|186.24|189.04|186.24|188.96|186.16|0
1650592860000|2022-04-22 02:01:00|189.11|186.31|189.11|186.31|189.11|186.31|189.11|186.31|0
1650592870000|2022-04-22 02:01:10|188.96|186.16|188.82|186.02|189.04|186.24|188.82|186.02|0
1650592880000|2022-04-22 02:01:20|188.89|186.09|188.82|186.02|188.89|186.09|188.75|185.95|0
1650592890000|2022-04-22 02:01:30|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1650592900000|2022-04-22 02:01:40|188.82|186.02|188.75|185.95|188.82|186.02|188.75|185.95|0
1650592910000|2022-04-22 02:01:50|188.67|185.87|188.53|185.73|188.67|185.87|188.46|185.66|0
1650592920000|2022-04-22 02:02:00|188.67|185.87|188.53|185.73|188.67|185.87|188.53|185.73|0
1650592930000|2022-04-22 02:02:10|188.31|185.51|188.53|185.73|188.53|185.73|188.24|185.44|0
1650592940000|2022-04-22 02:02:20|188.6|185.8|188.75|185.95|188.75|185.95|188.6|185.8|0
1650592950000|2022-04-22 02:02:30|188.82|186.02|188.67|185.87|188.82|186.02|188.67|185.87|0
1650592960000|2022-04-22 02:02:40|188.75|185.95|188.75|185.95|188.75|185.95|188.67|185.87|0
1650592970000|2022-04-22 02:02:50|188.67|185.87|188.6|185.8|188.67|185.87|188.6|185.8|0
1650592980000|2022-04-22 02:03:00|188.45|185.65|188.6|185.8|188.6|185.8|188.45|185.65|0
1650592990000|2022-04-22 02:03:10|188.53|185.73|188.53|185.73|188.53|185.73|188.53|185.73|0
1650593000000|2022-04-22 02:03:20|188.6|185.8|188.38|185.58|188.6|185.8|188.38|185.58|0
1650593010000|2022-04-22 02:03:30|188.45|185.65|188.38|185.58|188.45|185.65|188.38|185.58|0
1650593020000|2022-04-22 02:03:40|188.31|185.51|188.49|185.69|188.49|185.69|188.31|185.51|0
1650593030000|2022-04-22 02:03:50|188.53|185.73|188.45|185.65|188.53|185.73|188.38|185.58|0
1650593040000|2022-04-22 02:04:00|188.31|185.51|188.31|185.51|188.31|185.51|188.31|185.51|0
1650593050000|2022-04-22 02:04:10|188.24|185.44|188.02|185.22|188.24|185.44|188.02|185.22|0
1650593060000|2022-04-22 02:04:20|188.16|185.36|188.24|185.44|188.24|185.44|188.16|185.36|0
1650593070000|2022-04-22 02:04:30|188.31|185.51|188.45|185.65|188.45|185.65|188.31|185.51|0
1650593080000|2022-04-22 02:04:40|188.38|185.58|188.45|185.65|188.53|185.73|188.38|185.58|0
1650593090000|2022-04-22 02:04:50|188.38|185.58|188.38|185.58|188.38|185.58|188.38|185.58|0
1650593100000|2022-04-22 02:05:00|188.31|185.51|188.31|185.51|188.31|185.51|188.31|185.51|0
1650593110000|2022-04-22 02:05:10|188.38|185.58|188.38|185.58|188.38|185.58|188.31|185.51|0
1650593140000|2022-04-22 02:05:40|188.31|185.51|188.31|185.51|188.31|185.51|188.31|185.51|0
1650593150000|2022-04-22 02:05:50|188.24|185.44|188.31|185.51|188.31|185.51|188.24|185.44|0
1650593160000|2022-04-22 02:06:00|188.27|185.47|188.24|185.44|188.31|185.51|188.24|185.44|0
1650593170000|2022-04-22 02:06:10|188.16|185.36|188.16|185.36|188.24|185.44|188.16|185.36|0
1650593180000|2022-04-22 02:06:20|188.09|185.29|188.02|185.22|188.09|185.29|188.02|185.22|0
1650593190000|2022-04-22 02:06:30|188.09|185.29|188.09|185.29|188.09|185.29|188.02|185.22|0
1650593200000|2022-04-22 02:06:40|188.06|185.26|188.16|185.36|188.16|185.36|188.06|185.26|0
1650593210000|2022-04-22 02:06:50|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650593220000|2022-04-22 02:07:00|188.02|185.22|188.06|185.26|188.09|185.29|188.02|185.22|0
1650593230000|2022-04-22 02:07:10|188.02|185.22|188.02|185.22|188.06|185.26|188.02|185.22|0
1650593240000|2022-04-22 02:07:20|187.95|185.15|187.95|185.15|187.95|185.15|187.95|185.15|0
1650593260000|2022-04-22 02:07:40|187.87|185.07|188.02|185.22|188.02|185.22|187.87|185.07|0
1650593270000|2022-04-22 02:07:50|187.98|185.18|187.98|185.18|187.98|185.18|187.98|185.18|0
1650593280000|2022-04-22 02:08:00|187.87|185.07|187.87|185.07|187.95|185.15|187.87|185.07|0
1650593290000|2022-04-22 02:08:10|187.73|184.93|187.58|184.78|187.73|184.93|187.58|184.78|0
1650593300000|2022-04-22 02:08:20|187.62|184.82|187.51|184.71|187.62|184.82|187.51|184.71|0
1650593310000|2022-04-22 02:08:30|187.37|184.57|187.51|184.71|187.51|184.71|187.37|184.57|0
1650593320000|2022-04-22 02:08:40|187.58|184.78|187.8|185|187.8|185|187.58|184.78|0
1650593330000|2022-04-22 02:08:50|187.84|185.04|187.87|185.07|187.87|185.07|187.84|185.04|0
1650593340000|2022-04-22 02:09:00|187.8|185|187.84|185.04|187.87|185.07|187.8|185|0
1650593350000|2022-04-22 02:09:10|187.87|185.07|187.87|185.07|187.87|185.07|187.8|185|0
1650593360000|2022-04-22 02:09:20|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1650593370000|2022-04-22 02:09:30|188.02|185.22|188.02|185.22|188.02|185.22|188.02|185.22|0
1650593380000|2022-04-22 02:09:40|187.91|185.11|187.94|185.14|187.94|185.14|187.91|185.11|0
1650593390000|2022-04-22 02:09:50|187.87|185.07|187.73|184.93|187.87|185.07|187.73|184.93|0
1650593400000|2022-04-22 02:10:00|187.77|184.97|187.62|184.82|187.77|184.97|187.58|184.78|0
1650593410000|2022-04-22 02:10:10|187.73|184.93|187.73|184.93|187.8|185|187.73|184.93|0
1650593430000|2022-04-22 02:10:30|187.66|184.86|187.62|184.82|187.66|184.86|187.62|184.82|0
1650593440000|2022-04-22 02:10:40|187.66|184.86|187.66|184.86|187.66|184.86|187.58|184.78|0
1650593450000|2022-04-22 02:10:50|187.73|184.93|187.65|184.85|187.73|184.93|187.65|184.85|0
1650593460000|2022-04-22 02:11:00|187.69|184.89|187.73|184.93|187.73|184.93|187.69|184.89|0
1650593470000|2022-04-22 02:11:10|187.65|184.85|187.73|184.93|187.73|184.93|187.65|184.85|0
1650593480000|2022-04-22 02:11:20|187.76|184.96|187.87|185.07|187.87|185.07|187.76|184.96|0
1650593490000|2022-04-22 02:11:30|187.91|185.11|187.8|185|187.91|185.11|187.8|185|0
1650593500000|2022-04-22 02:11:40|187.87|185.07|187.94|185.14|187.94|185.14|187.87|185.07|0
1650593530000|2022-04-22 02:12:10|187.98|185.18|188.02|185.22|188.02|185.22|187.94|185.14|0
1650593540000|2022-04-22 02:12:20|188.09|185.29|188.09|185.29|188.09|185.29|188.02|185.22|0
1650593550000|2022-04-22 02:12:30|188.16|185.36|188.31|185.51|188.31|185.51|188.16|185.36|0
1650593560000|2022-04-22 02:12:40|188.23|185.43|188.31|185.51|188.31|185.51|188.23|185.43|0
1650593570000|2022-04-22 02:12:50|188.34|185.54|188.38|185.58|188.38|185.58|188.34|185.54|0
1650593580000|2022-04-22 02:13:00|188.31|185.51|188.23|185.43|188.38|185.58|188.23|185.43|0
1650593590000|2022-04-22 02:13:10|188.31|185.51|188.23|185.43|188.31|185.51|188.23|185.43|0
1650593600000|2022-04-22 02:13:20|188.2|185.4|188.23|185.43|188.23|185.43|188.2|185.4|0
1650593610000|2022-04-22 02:13:30|188.31|185.51|188.23|185.43|188.31|185.51|188.23|185.43|0
1650593630000|2022-04-22 02:13:50|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1650593650000|2022-04-22 02:14:10|188.23|185.43|188.23|185.43|188.27|185.47|188.23|185.43|0
1650593670000|2022-04-22 02:14:30|188.16|185.36|188.23|185.43|188.23|185.43|188.16|185.36|0
1650593680000|2022-04-22 02:14:40|188.16|185.36|188.16|185.36|188.2|185.4|188.16|185.36|0
1650593690000|2022-04-22 02:14:50|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650593700000|2022-04-22 02:15:00|188.01|185.21|188.09|185.29|188.09|185.29|188.01|185.21|0
1650593710000|2022-04-22 02:15:10|188.16|185.36|188.09|185.29|188.16|185.36|188.09|185.29|0
1650593720000|2022-04-22 02:15:20|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1650593730000|2022-04-22 02:15:30|188.05|185.25|188.01|185.21|188.05|185.25|188.01|185.21|0
1650593750000|2022-04-22 02:15:50|188.05|185.25|188.05|185.25|188.05|185.25|188.05|185.25|0
1650593760000|2022-04-22 02:16:00|188.09|185.29|188.27|185.47|188.27|185.47|188.09|185.29|0
1650593770000|2022-04-22 02:16:10|188.23|185.43|188.3|185.5|188.3|185.5|188.23|185.43|0
1650593790000|2022-04-22 02:16:30|188.27|185.47|188.2|185.4|188.27|185.47|188.16|185.36|0
1650593800000|2022-04-22 02:16:40|188.16|185.36|188.01|185.21|188.16|185.36|188.01|185.21|0
1650593810000|2022-04-22 02:16:50|188.09|185.29|188.16|185.36|188.16|185.36|188.09|185.29|0
1650593820000|2022-04-22 02:17:00|188.09|185.29|188.16|185.36|188.16|185.36|188.09|185.29|0
1650593830000|2022-04-22 02:17:10|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650593840000|2022-04-22 02:17:20|188.16|185.36|188.09|185.29|188.16|185.36|188.09|185.29|0
1650593860000|2022-04-22 02:17:40|188.01|185.21|188.01|185.21|188.09|185.29|188.01|185.21|0
1650593870000|2022-04-22 02:17:50|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650593880000|2022-04-22 02:18:00|188.01|185.21|188.09|185.29|188.09|185.29|188.01|185.21|0
1650593890000|2022-04-22 02:18:10|188.2|185.4|188.2|185.4|188.2|185.4|188.2|185.4|0
1650593900000|2022-04-22 02:18:20|188.23|185.43|188.23|185.43|188.23|185.43|188.16|185.36|0
1650593910000|2022-04-22 02:18:30|188.2|185.4|188.2|185.4|188.2|185.4|188.2|185.4|0
1650593920000|2022-04-22 02:18:40|188.16|185.36|188.2|185.4|188.2|185.4|188.16|185.36|0
1650593930000|2022-04-22 02:18:50|188.16|185.36|188.09|185.29|188.16|185.36|188.09|185.29|0
1650593940000|2022-04-22 02:19:00|188.01|185.21|187.94|185.14|188.01|185.21|187.94|185.14|0
1650593960000|2022-04-22 02:19:20|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1650593970000|2022-04-22 02:19:30|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1650593980000|2022-04-22 02:19:40|187.87|185.07|187.87|185.07|187.87|185.07|187.87|185.07|0
1650593990000|2022-04-22 02:19:50|187.94|185.14|188.01|185.21|188.01|185.21|187.94|185.14|0
1650594000000|2022-04-22 02:20:00|187.98|185.18|188.08|185.28|188.08|185.28|187.98|185.18|0
1650594010000|2022-04-22 02:20:10|188.01|185.21|188.01|185.21|188.01|185.21|187.98|185.18|0
1650594020000|2022-04-22 02:20:20|187.98|185.18|187.94|185.14|187.98|185.18|187.94|185.14|0
1650594030000|2022-04-22 02:20:30|187.87|185.07|187.87|185.07|187.87|185.07|187.87|185.07|0
1650594040000|2022-04-22 02:20:40|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1650594050000|2022-04-22 02:20:50|188.01|185.21|188.01|185.21|188.01|185.21|188.01|185.21|0
1650594060000|2022-04-22 02:21:00|187.98|185.18|187.94|185.14|188.01|185.21|187.94|185.14|0
1650594070000|2022-04-22 02:21:10|187.87|185.07|187.87|185.07|187.87|185.07|187.87|185.07|0
1650594100000|2022-04-22 02:21:40|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1650594110000|2022-04-22 02:21:50|187.87|185.07|187.83|185.03|187.87|185.07|187.83|185.03|0
1650594120000|2022-04-22 02:22:00|187.79|184.99|187.87|185.07|187.87|185.07|187.79|184.99|0
1650594130000|2022-04-22 02:22:10|187.94|185.14|187.94|185.14|187.94|185.14|187.9|185.1|0
1650594140000|2022-04-22 02:22:20|187.9|185.1|187.9|185.1|187.94|185.14|187.9|185.1|0
1650594150000|2022-04-22 02:22:30|187.94|185.14|188.08|185.28|188.08|185.28|187.94|185.14|0
1650594160000|2022-04-22 02:22:40|188.16|185.36|188.08|185.28|188.16|185.36|188.08|185.28|0
1650594170000|2022-04-22 02:22:50|188.12|185.32|188.08|185.28|188.12|185.32|188.08|185.28|0
1650594180000|2022-04-22 02:23:00|188.05|185.25|188.12|185.32|188.12|185.32|188.05|185.25|0
1650594190000|2022-04-22 02:23:10|188.08|185.28|188.01|185.21|188.08|185.28|188.01|185.21|0
1650594200000|2022-04-22 02:23:20|188.08|185.28|188.08|185.28|188.08|185.28|188.08|185.28|0
1650594210000|2022-04-22 02:23:30|188.12|185.32|188.08|185.28|188.12|185.32|188.08|185.28|0
1650594220000|2022-04-22 02:23:40|188.01|185.21|188.08|185.28|188.08|185.28|188.01|185.21|0
1650594230000|2022-04-22 02:23:50|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1650594240000|2022-04-22 02:24:00|188.08|185.28|188.12|185.32|188.12|185.32|188.08|185.28|0
1650594250000|2022-04-22 02:24:10|188.16|185.36|188.16|185.36|188.16|185.36|188.12|185.32|0
1650594260000|2022-04-22 02:24:20|188.3|185.5|188.37|185.57|188.37|185.57|188.3|185.5|0
1650594270000|2022-04-22 02:24:30|188.45|185.65|188.37|185.57|188.45|185.65|188.37|185.57|0
1650594280000|2022-04-22 02:24:40|188.3|185.5|188.41|185.61|188.41|185.61|188.3|185.5|0
1650594290000|2022-04-22 02:24:50|188.37|185.57|188.44|185.64|188.44|185.64|188.37|185.57|0
1650594300000|2022-04-22 02:25:00|188.37|185.57|188.52|185.72|188.52|185.72|188.37|185.57|0
1650594310000|2022-04-22 02:25:10|188.59|185.79|188.52|185.72|188.59|185.79|188.52|185.72|0
1650594320000|2022-04-22 02:25:20|188.44|185.64|188.37|185.57|188.52|185.72|188.37|185.57|0
1650594330000|2022-04-22 02:25:30|188.41|185.61|188.41|185.61|188.41|185.61|188.41|185.61|0
1650594340000|2022-04-22 02:25:40|188.37|185.57|188.23|185.43|188.37|185.57|188.23|185.43|0
1650594350000|2022-04-22 02:25:50|188.3|185.5|188.23|185.43|188.3|185.5|188.23|185.43|0
1650594360000|2022-04-22 02:26:00|188.19|185.39|188.15|185.35|188.19|185.39|188.15|185.35|0
1650594370000|2022-04-22 02:26:10|188.12|185.32|188.08|185.28|188.12|185.32|188.08|185.28|0
1650594380000|2022-04-22 02:26:20|188.15|185.35|188.23|185.43|188.23|185.43|188.15|185.35|0
1650594390000|2022-04-22 02:26:30|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1650594400000|2022-04-22 02:26:40|188.37|185.57|188.23|185.43|188.37|185.57|188.23|185.43|0
1650594410000|2022-04-22 02:26:50|188.3|185.5|188.34|185.54|188.37|185.57|188.3|185.5|0
1650594420000|2022-04-22 02:27:00|188.37|185.57|188.37|185.57|188.37|185.57|188.3|185.5|0
1650594430000|2022-04-22 02:27:10|188.34|185.54|188.37|185.57|188.37|185.57|188.34|185.54|0
1650594440000|2022-04-22 02:27:20|188.3|185.5|188.37|185.57|188.37|185.57|188.3|185.5|0
1650594460000|2022-04-22 02:27:40|188.3|185.5|188.37|185.57|188.37|185.57|188.3|185.5|0
1650594470000|2022-04-22 02:27:50|188.44|185.64|188.37|185.57|188.44|185.64|188.37|185.57|0
1650594480000|2022-04-22 02:28:00|188.3|185.5|188.15|185.35|188.3|185.5|188.15|185.35|0
1650594490000|2022-04-22 02:28:10|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1650594500000|2022-04-22 02:28:20|188.34|185.54|188.3|185.5|188.37|185.57|188.3|185.5|0
1650594510000|2022-04-22 02:28:30|188.37|185.57|188.37|185.57|188.37|185.57|188.37|185.57|0
1650594530000|2022-04-22 02:28:50|188.34|185.54|188.3|185.5|188.34|185.54|188.3|185.5|0
1650594540000|2022-04-22 02:29:00|188.23|185.43|188.26|185.46|188.26|185.46|188.23|185.43|0
1650594550000|2022-04-22 02:29:10|188.23|185.43|188.3|185.5|188.3|185.5|188.23|185.43|0
1650594560000|2022-04-22 02:29:20|188.23|185.43|188.15|185.35|188.23|185.43|188.15|185.35|0
1650594570000|2022-04-22 02:29:30|188.19|185.39|188.15|185.35|188.19|185.39|188.15|185.35|0
1650594580000|2022-04-22 02:29:40|188.23|185.43|188.23|185.43|188.23|185.43|188.15|185.35|0
1650594590000|2022-04-22 02:29:50|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1650594600000|2022-04-22 02:30:00|188.23|185.43|188.15|185.35|188.23|185.43|188.15|185.35|0
1650594610000|2022-04-22 02:30:10|188.23|185.43|188.26|185.46|188.3|185.5|188.23|185.43|0
1650594620000|2022-04-22 02:30:20|188.3|185.5|188.34|185.54|188.37|185.57|188.3|185.5|0
1650594630000|2022-04-22 02:30:30|188.3|185.5|188.37|185.57|188.37|185.57|188.3|185.5|0
1650594640000|2022-04-22 02:30:40|188.41|185.61|188.37|185.57|188.41|185.61|188.37|185.57|0
1650594650000|2022-04-22 02:30:50|188.41|185.61|188.37|185.57|188.41|185.61|188.37|185.57|0
1650594680000|2022-04-22 02:31:20|188.41|185.61|188.44|185.64|188.44|185.64|188.41|185.61|0
1650594690000|2022-04-22 02:31:30|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1650594700000|2022-04-22 02:31:40|188.44|185.64|188.48|185.68|188.51|185.71|188.37|185.57|0
1650594710000|2022-04-22 02:31:50|188.51|185.71|188.51|185.71|188.59|185.79|188.51|185.71|0
1650594720000|2022-04-22 02:32:00|188.59|185.79|188.59|185.79|188.59|185.79|188.59|185.79|0
1650594730000|2022-04-22 02:32:10|188.66|185.86|188.66|185.86|188.66|185.86|188.66|185.86|0
1650594740000|2022-04-22 02:32:20|188.8|186|188.62|185.82|188.8|186|188.62|185.82|0
1650594750000|2022-04-22 02:32:30|188.66|185.86|188.51|185.71|188.66|185.86|188.51|185.71|0
1650594760000|2022-04-22 02:32:40|188.44|185.64|188.48|185.68|188.48|185.68|188.44|185.64|0
1650594770000|2022-04-22 02:32:50|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1650594780000|2022-04-22 02:33:00|188.44|185.64|188.44|185.64|188.44|185.64|188.44|185.64|0
1650594790000|2022-04-22 02:33:10|188.37|185.57|188.37|185.57|188.37|185.57|188.33|185.53|0
1650594800000|2022-04-22 02:33:20|188.44|185.64|188.51|185.71|188.51|185.71|188.44|185.64|0
1650594810000|2022-04-22 02:33:30|188.59|185.79|188.59|185.79|188.59|185.79|188.59|185.79|0
1650594820000|2022-04-22 02:33:40|188.62|185.82|188.51|185.71|188.62|185.82|188.51|185.71|0
1650594830000|2022-04-22 02:33:50|188.37|185.57|188.44|185.64|188.44|185.64|188.37|185.57|0
1650594840000|2022-04-22 02:34:00|188.41|185.61|188.3|185.5|188.41|185.61|188.3|185.5|0
1650594860000|2022-04-22 02:34:20|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1650594870000|2022-04-22 02:34:30|188.33|185.53|188.3|185.5|188.33|185.53|188.3|185.5|0
1650594880000|2022-04-22 02:34:40|188.22|185.42|188.15|185.35|188.22|185.42|188.08|185.28|0
1650594890000|2022-04-22 02:34:50|188.22|185.42|188.15|185.35|188.22|185.42|188.15|185.35|0
1650594900000|2022-04-22 02:35:00|188.22|185.42|188.22|185.42|188.3|185.5|188.22|185.42|0
1650594920000|2022-04-22 02:35:20|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1650594930000|2022-04-22 02:35:30|188.22|185.42|188.15|185.35|188.22|185.42|188.15|185.35|0
1650594940000|2022-04-22 02:35:40|188.08|185.28|188.08|185.28|188.08|185.28|188.08|185.28|0
1650594950000|2022-04-22 02:35:50|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1650594960000|2022-04-22 02:36:00|188.22|185.42|188.19|185.39|188.22|185.42|188.15|185.35|0
1650594970000|2022-04-22 02:36:10|188.15|185.35|188.15|185.35|188.15|185.35|188.12|185.32|0
1650594980000|2022-04-22 02:36:20|188.12|185.32|188.08|185.28|188.12|185.32|188.08|185.28|0
1650595000000|2022-04-22 02:36:40|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1650595010000|2022-04-22 02:36:50|188.08|185.28|188.08|185.28|188.08|185.28|187.93|185.13|0
1650595020000|2022-04-22 02:37:00|188.04|185.24|187.93|185.13|188.04|185.24|187.93|185.13|0
1650595030000|2022-04-22 02:37:10|188|185.2|187.86|185.06|188|185.2|187.86|185.06|0
1650595040000|2022-04-22 02:37:20|187.79|184.99|187.79|184.99|187.79|184.99|187.79|184.99|0
1650595050000|2022-04-22 02:37:30|187.72|184.92|187.64|184.84|187.72|184.92|187.57|184.77|0
1650595060000|2022-04-22 02:37:40|187.57|184.77|187.64|184.84|187.64|184.84|187.57|184.77|0
1650595070000|2022-04-22 02:37:50|187.75|184.95|187.71|184.91|187.79|184.99|187.71|184.91|0
1650595080000|2022-04-22 02:38:00|187.64|184.84|187.79|184.99|187.79|184.99|187.64|184.84|0
1650595090000|2022-04-22 02:38:10|187.71|184.91|187.79|184.99|187.79|184.99|187.71|184.91|0
1650595100000|2022-04-22 02:38:20|187.71|184.91|187.71|184.91|187.71|184.91|187.71|184.91|0
1650595110000|2022-04-22 02:38:30|187.79|184.99|187.64|184.84|187.79|184.99|187.64|184.84|0
1650595120000|2022-04-22 02:38:40|187.68|184.88|187.71|184.91|187.71|184.91|187.68|184.88|0
1650595130000|2022-04-22 02:38:50|187.79|184.99|187.79|184.99|187.79|184.99|187.71|184.91|0
1650595150000|2022-04-22 02:39:10|187.71|184.91|187.79|184.99|187.79|184.99|187.71|184.91|0
1650595160000|2022-04-22 02:39:20|187.93|185.13|187.86|185.06|187.93|185.13|187.86|185.06|0
1650595180000|2022-04-22 02:39:40|187.9|185.1|187.9|185.1|187.9|185.1|187.86|185.06|0
1650595190000|2022-04-22 02:39:50|187.86|185.06|187.93|185.13|187.93|185.13|187.86|185.06|0
1650595200000|2022-04-22 02:40:00|187.9|185.1|187.93|185.13|187.93|185.13|187.9|185.1|0
1650595210000|2022-04-22 02:40:10|187.86|185.06|187.9|185.1|187.93|185.13|187.86|185.06|0
1650595220000|2022-04-22 02:40:20|187.93|185.13|187.86|185.06|187.93|185.13|187.86|185.06|0
1650595230000|2022-04-22 02:40:30|187.93|185.13|187.86|185.06|187.93|185.13|187.86|185.06|0
1650595250000|2022-04-22 02:40:50|187.97|185.17|188|185.2|188|185.2|187.97|185.17|0
1650595260000|2022-04-22 02:41:00|188.04|185.24|188.08|185.28|188.08|185.28|188.04|185.24|0
1650595270000|2022-04-22 02:41:10|188.11|185.31|188.22|185.42|188.22|185.42|188.11|185.31|0
1650595280000|2022-04-22 02:41:20|188.29|185.49|188.29|185.49|188.36|185.56|188.29|185.49|0
1650595290000|2022-04-22 02:41:30|188.36|185.56|188.36|185.56|188.36|185.56|188.36|185.56|0
1650595300000|2022-04-22 02:41:40|188.44|185.64|188.51|185.71|188.51|185.71|188.44|185.64|0
1650595310000|2022-04-22 02:41:50|188.44|185.64|188.44|185.64|188.51|185.71|188.44|185.64|0
1650595320000|2022-04-22 02:42:00|188.36|185.56|188.36|185.56|188.36|185.56|188.29|185.49|0
1650595330000|2022-04-22 02:42:10|188.33|185.53|188.44|185.64|188.44|185.64|188.33|185.53|0
1650595340000|2022-04-22 02:42:20|188.36|185.56|188.36|185.56|188.36|185.56|188.36|185.56|0
1650595350000|2022-04-22 02:42:30|188.29|185.49|188.18|185.38|188.29|185.49|188.18|185.38|0
1650595360000|2022-04-22 02:42:40|188.29|185.49|188.44|185.64|188.44|185.64|188.29|185.49|0
1650595370000|2022-04-22 02:42:50|188.36|185.56|188.29|185.49|188.36|185.56|188.29|185.49|0
1650595380000|2022-04-22 02:43:00|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1650595390000|2022-04-22 02:43:10|188.29|185.49|188.26|185.46|188.29|185.49|188.26|185.46|0
1650595400000|2022-04-22 02:43:20|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1650595410000|2022-04-22 02:43:30|188.15|185.35|188.22|185.42|188.22|185.42|188.15|185.35|0
1650595430000|2022-04-22 02:43:50|188.26|185.46|188.29|185.49|188.29|185.49|188.26|185.46|0
1650595440000|2022-04-22 02:44:00|188.22|185.42|188.22|185.42|188.22|185.42|188.18|185.38|0
1650595450000|2022-04-22 02:44:10|188.29|185.49|188.22|185.42|188.29|185.49|188.22|185.42|0
1650595460000|2022-04-22 02:44:20|188.29|185.49|188.29|185.49|188.29|185.49|188.29|185.49|0
1650595470000|2022-04-22 02:44:30|188.22|185.42|188.29|185.49|188.29|185.49|188.22|185.42|0
1650595480000|2022-04-22 02:44:40|188.22|185.42|188.15|185.35|188.22|185.42|188.07|185.27|0
1650595490000|2022-04-22 02:44:50|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1650595500000|2022-04-22 02:45:00|188.29|185.49|188.29|185.49|188.29|185.49|188.22|185.42|0
1650595510000|2022-04-22 02:45:10|188.18|185.38|188.15|185.35|188.22|185.42|188.15|185.35|0
1650595520000|2022-04-22 02:45:20|188.07|185.27|188.07|185.27|188.07|185.27|188.07|185.27|0
1650595530000|2022-04-22 02:45:30|188.15|185.35|188.15|185.35|188.15|185.35|188.07|185.27|0
1650595540000|2022-04-22 02:45:40|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1650595550000|2022-04-22 02:45:50|188.29|185.49|188.22|185.42|188.29|185.49|188.22|185.42|0
1650595560000|2022-04-22 02:46:00|188.29|185.49|188.29|185.49|188.29|185.49|188.22|185.42|0
1650595570000|2022-04-22 02:46:10|188.26|185.46|188.36|185.56|188.36|185.56|188.26|185.46|0
1650595580000|2022-04-22 02:46:20|188.44|185.64|188.65|185.85|188.65|185.85|188.44|185.64|0
1650595590000|2022-04-22 02:46:30|188.58|185.78|188.65|185.85|188.65|185.85|188.58|185.78|0
1650595600000|2022-04-22 02:46:40|188.58|185.78|188.73|185.93|188.73|185.93|188.58|185.78|0
1650595610000|2022-04-22 02:46:50|188.65|185.85|188.73|185.93|188.73|185.93|188.65|185.85|0
1650595620000|2022-04-22 02:47:00|188.65|185.85|188.65|185.85|188.73|185.93|188.65|185.85|0
1650595650000|2022-04-22 02:47:30|188.72|185.92|188.8|186|188.8|186|188.72|185.92|0
1650595660000|2022-04-22 02:47:40|188.76|185.96|188.72|185.92|188.8|186|188.72|185.92|0
1650595670000|2022-04-22 02:47:50|188.76|185.96|188.72|185.92|188.76|185.96|188.72|185.92|0
1650595680000|2022-04-22 02:48:00|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1650595700000|2022-04-22 02:48:20|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1650595710000|2022-04-22 02:48:30|188.62|185.82|188.58|185.78|188.62|185.82|188.58|185.78|0
1650595720000|2022-04-22 02:48:40|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1650595730000|2022-04-22 02:48:50|188.58|185.78|188.51|185.71|188.58|185.78|188.51|185.71|0
1650595740000|2022-04-22 02:49:00|188.47|185.67|188.47|185.67|188.47|185.67|188.43|185.63|0
1650595750000|2022-04-22 02:49:10|188.43|185.63|188.22|185.42|188.43|185.63|188.22|185.42|0
1650595760000|2022-04-22 02:49:20|188.25|185.45|188.29|185.49|188.29|185.49|188.22|185.42|0
1650595770000|2022-04-22 02:49:30|188.36|185.56|188.43|185.63|188.43|185.63|188.36|185.56|0
1650595800000|2022-04-22 02:50:00|188.51|185.71|188.43|185.63|188.51|185.71|188.43|185.63|0
1650595810000|2022-04-22 02:50:10|188.51|185.71|188.47|185.67|188.51|185.71|188.47|185.67|0
1650595820000|2022-04-22 02:50:20|188.51|185.71|188.43|185.63|188.51|185.71|188.43|185.63|0
1650595830000|2022-04-22 02:50:30|188.51|185.71|188.51|185.71|188.51|185.71|188.51|185.71|0
1650595860000|2022-04-22 02:51:00|188.43|185.63|188.43|185.63|188.51|185.71|188.43|185.63|0
1650595880000|2022-04-22 02:51:20|188.58|185.78|188.58|185.78|188.58|185.78|188.58|185.78|0
1650595890000|2022-04-22 02:51:30|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1650595900000|2022-04-22 02:51:40|188.72|185.92|188.87|186.07|188.87|186.07|188.72|185.92|0
1650595920000|2022-04-22 02:52:00|188.8|186|188.8|186|188.8|186|188.72|185.92|0
1650595930000|2022-04-22 02:52:10|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650595940000|2022-04-22 02:52:20|188.8|186|188.8|186|188.8|186|188.76|185.96|0
1650595960000|2022-04-22 02:52:40|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650595980000|2022-04-22 02:53:00|188.76|185.96|188.79|185.99|188.79|185.99|188.72|185.92|0
1650595990000|2022-04-22 02:53:10|188.76|185.96|188.72|185.92|188.76|185.96|188.72|185.92|0
1650596000000|2022-04-22 02:53:20|188.76|185.96|188.72|185.92|188.76|185.96|188.72|185.92|0
1650596010000|2022-04-22 02:53:30|188.76|185.96|188.72|185.92|188.76|185.96|188.72|185.92|0
1650596020000|2022-04-22 02:53:40|188.76|185.96|188.61|185.81|188.76|185.96|188.61|185.81|0
1650596030000|2022-04-22 02:53:50|188.58|185.78|188.5|185.7|188.58|185.78|188.5|185.7|0
1650596040000|2022-04-22 02:54:00|188.43|185.63|188.58|185.78|188.58|185.78|188.43|185.63|0
1650596060000|2022-04-22 02:54:20|188.65|185.85|188.58|185.78|188.65|185.85|188.58|185.78|0
1650596070000|2022-04-22 02:54:30|188.43|185.63|188.43|185.63|188.43|185.63|188.43|185.63|0
1650596080000|2022-04-22 02:54:40|188.36|185.56|188.43|185.63|188.43|185.63|188.36|185.56|0
1650596110000|2022-04-22 02:55:10|188.5|185.7|188.5|185.7|188.5|185.7|188.5|185.7|0
1650596120000|2022-04-22 02:55:20|188.58|185.78|188.72|185.92|188.72|185.92|188.58|185.78|0
1650596130000|2022-04-22 02:55:30|188.76|185.96|188.79|185.99|188.79|185.99|188.76|185.96|0
1650596150000|2022-04-22 02:55:50|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1650596160000|2022-04-22 02:56:00|188.79|185.99|188.79|185.99|188.79|185.99|188.79|185.99|0
1650596180000|2022-04-22 02:56:20|188.72|185.92|188.79|185.99|188.79|185.99|188.72|185.92|0
1650596190000|2022-04-22 02:56:30|188.72|185.92|188.79|185.99|188.79|185.99|188.72|185.92|0
1650596200000|2022-04-22 02:56:40|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1650596210000|2022-04-22 02:56:50|188.79|185.99|188.87|186.07|188.87|186.07|188.79|185.99|0
1650596220000|2022-04-22 02:57:00|188.9|186.1|188.79|185.99|188.9|186.1|188.79|185.99|0
1650596240000|2022-04-22 02:57:20|188.87|186.07|188.87|186.07|188.94|186.14|188.87|186.07|0
1650596250000|2022-04-22 02:57:30|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1650596270000|2022-04-22 02:57:50|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1650596280000|2022-04-22 02:58:00|188.79|185.99|188.87|186.07|188.87|186.07|188.79|185.99|0
1650596290000|2022-04-22 02:58:10|188.79|185.99|188.79|185.99|188.79|185.99|188.79|185.99|0
1650596300000|2022-04-22 02:58:20|188.83|186.03|188.83|186.03|188.83|186.03|188.83|186.03|0
1650596310000|2022-04-22 02:58:30|188.79|185.99|188.79|185.99|188.79|185.99|188.79|185.99|0
1650596320000|2022-04-22 02:58:40|188.87|186.07|188.86|186.06|188.87|186.07|188.86|186.06|0
1650596340000|2022-04-22 02:59:00|188.79|185.99|188.79|185.99|188.86|186.06|188.79|185.99|0
1650596350000|2022-04-22 02:59:10|188.86|186.06|188.79|185.99|188.86|186.06|188.79|185.99|0
1650596380000|2022-04-22 02:59:40|188.68|185.88|188.65|185.85|188.72|185.92|188.65|185.85|0
1650596390000|2022-04-22 02:59:50|188.72|185.92|188.79|185.99|188.79|185.99|188.72|185.92|0
1650596400000|2022-04-22 03:00:00|188.72|185.92|188.57|185.77|188.72|185.92|188.57|185.77|0
1650596410000|2022-04-22 03:00:10|188.5|185.7|188.65|185.85|188.65|185.85|188.5|185.7|0
1650596420000|2022-04-22 03:00:20|188.72|185.92|188.65|185.85|188.72|185.92|188.65|185.85|0
1650596430000|2022-04-22 03:00:30|188.57|185.77|188.72|185.92|188.72|185.92|188.57|185.77|0
1650596440000|2022-04-22 03:00:40|188.65|185.85|188.72|185.92|188.72|185.92|188.65|185.85|0
1650596460000|2022-04-22 03:01:00|188.65|185.85|188.72|185.92|188.72|185.92|188.65|185.85|0
1650596470000|2022-04-22 03:01:10|188.79|185.99|188.79|185.99|188.79|185.99|188.79|185.99|0
1650596480000|2022-04-22 03:01:20|188.83|186.03|188.83|186.03|188.83|186.03|188.83|186.03|0
1650596490000|2022-04-22 03:01:30|188.79|185.99|188.79|185.99|188.79|185.99|188.79|185.99|0
1650596510000|2022-04-22 03:01:50|188.76|185.96|188.72|185.92|188.79|185.99|188.72|185.92|0
1650596520000|2022-04-22 03:02:00|188.76|185.96|188.72|185.92|188.76|185.96|188.72|185.92|0
1650596530000|2022-04-22 03:02:10|188.65|185.85|188.65|185.85|188.65|185.85|188.65|185.85|0
1650596540000|2022-04-22 03:02:20|188.72|185.92|188.65|185.85|188.72|185.92|188.65|185.85|0
1650596550000|2022-04-22 03:02:30|188.72|185.92|188.79|185.99|188.79|185.99|188.72|185.92|0
1650596560000|2022-04-22 03:02:40|188.76|185.96|188.79|185.99|188.79|185.99|188.76|185.96|0
1650596570000|2022-04-22 03:02:50|188.83|186.03|188.86|186.06|188.86|186.06|188.83|186.03|0
1650596580000|2022-04-22 03:03:00|188.79|185.99|188.86|186.06|188.86|186.06|188.79|185.99|0
1650596650000|2022-04-22 03:04:10|188.9|186.1|189.44|186.64|189.52|186.72|188.9|186.1|0
1650596660000|2022-04-22 03:04:20|189.3|186.5|189.37|186.57|189.44|186.64|189.3|186.5|0
1650596670000|2022-04-22 03:04:30|189.44|186.64|189.44|186.64|189.44|186.64|189.44|186.64|0
1650596680000|2022-04-22 03:04:40|189.23|186.43|189.23|186.43|189.3|186.5|189.23|186.43|0
1650596690000|2022-04-22 03:04:50|189.15|186.35|189.23|186.43|189.23|186.43|189.15|186.35|0
1650596700000|2022-04-22 03:05:00|189.08|186.28|188.86|186.06|189.08|186.28|188.83|186.03|0
1650596710000|2022-04-22 03:05:10|188.83|186.03|188.83|186.03|188.83|186.03|188.83|186.03|0
1650596720000|2022-04-22 03:05:20|188.93|186.13|189.15|186.35|189.15|186.35|188.93|186.13|0
1650596730000|2022-04-22 03:05:30|189.08|186.28|189.23|186.43|189.23|186.43|189.08|186.28|0
1650596740000|2022-04-22 03:05:40|189.3|186.5|189.3|186.5|189.3|186.5|189.23|186.43|0
1650596750000|2022-04-22 03:05:50|189.23|186.43|189.3|186.5|189.3|186.5|189.23|186.43|0
1650596760000|2022-04-22 03:06:00|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1650596770000|2022-04-22 03:06:10|189.26|186.46|189.23|186.43|189.26|186.46|189.23|186.43|0
1650596790000|2022-04-22 03:06:30|189.19|186.39|189.22|186.42|189.23|186.43|189.19|186.39|0
1650596800000|2022-04-22 03:06:40|189.44|186.64|189.44|186.64|189.44|186.64|189.37|186.57|0
1650596810000|2022-04-22 03:06:50|189.52|186.72|189.3|186.5|189.52|186.72|189.3|186.5|0
1650596820000|2022-04-22 03:07:00|189.34|186.54|189.37|186.57|189.37|186.57|189.34|186.54|0
1650596830000|2022-04-22 03:07:10|189.34|186.54|189.22|186.42|189.34|186.54|189.22|186.42|0
1650596840000|2022-04-22 03:07:20|189.26|186.46|189.22|186.42|189.3|186.5|189.22|186.42|0
1650596850000|2022-04-22 03:07:30|189.19|186.39|189.19|186.39|189.19|186.39|189.19|186.39|0
1650596860000|2022-04-22 03:07:40|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1650596870000|2022-04-22 03:07:50|189.3|186.5|189.22|186.42|189.3|186.5|189.22|186.42|0
1650596880000|2022-04-22 03:08:00|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1650596890000|2022-04-22 03:08:10|189.3|186.5|189.3|186.5|189.37|186.57|189.22|186.42|0
1650596900000|2022-04-22 03:08:20|189.37|186.57|189.44|186.64|189.44|186.64|189.37|186.57|0
1650596910000|2022-04-22 03:08:30|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1650596920000|2022-04-22 03:08:40|189.52|186.72|189.52|186.72|189.59|186.79|189.52|186.72|0
1650596930000|2022-04-22 03:08:50|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1650596940000|2022-04-22 03:09:00|189.52|186.72|189.44|186.64|189.52|186.72|189.44|186.64|0
1650596960000|2022-04-22 03:09:20|189.37|186.57|189.37|186.57|189.37|186.57|189.37|186.57|0
1650596970000|2022-04-22 03:09:30|189.44|186.64|189.44|186.64|189.44|186.64|189.44|186.64|0
1650596980000|2022-04-22 03:09:40|189.3|186.5|189.3|186.5|189.3|186.5|189.3|186.5|0
1650596990000|2022-04-22 03:09:50|189.33|186.53|189.37|186.57|189.37|186.57|189.33|186.53|0
1650597000000|2022-04-22 03:10:00|189.3|186.5|189.3|186.5|189.3|186.5|189.3|186.5|0
1650597010000|2022-04-22 03:10:10|189.22|186.42|189.3|186.5|189.3|186.5|189.22|186.42|0
1650597020000|2022-04-22 03:10:20|189.22|186.42|189.15|186.35|189.22|186.42|189.15|186.35|0
1650597030000|2022-04-22 03:10:30|189.22|186.42|189.22|186.42|189.22|186.42|189.15|186.35|0
1650597040000|2022-04-22 03:10:40|189.19|186.39|189.19|186.39|189.19|186.39|189.19|186.39|0
1650597050000|2022-04-22 03:10:50|189.15|186.35|189|186.2|189.15|186.35|189|186.2|0
1650597060000|2022-04-22 03:11:00|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1650597080000|2022-04-22 03:11:20|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1650597090000|2022-04-22 03:11:30|189.19|186.39|189.15|186.35|189.19|186.39|189.15|186.35|0
1650597100000|2022-04-22 03:11:40|189.08|186.28|189.08|186.28|189.08|186.28|189.08|186.28|0
1650597110000|2022-04-22 03:11:50|189.15|186.35|189.08|186.28|189.15|186.35|189.08|186.28|0
1650597120000|2022-04-22 03:12:00|189.15|186.35|189.11|186.31|189.15|186.35|189.08|186.28|0
1650597130000|2022-04-22 03:12:10|189.15|186.35|189.08|186.28|189.15|186.35|189.08|186.28|0
1650597140000|2022-04-22 03:12:20|189|186.2|188.93|186.13|189|186.2|188.86|186.06|0
1650597150000|2022-04-22 03:12:30|188.86|186.06|188.71|185.91|188.86|186.06|188.71|185.91|0
1650597160000|2022-04-22 03:12:40|188.79|185.99|188.71|185.91|188.79|185.99|188.71|185.91|0
1650597170000|2022-04-22 03:12:50|188.64|185.84|188.64|185.84|188.64|185.84|188.64|185.84|0
1650597180000|2022-04-22 03:13:00|188.71|185.91|188.71|185.91|188.71|185.91|188.71|185.91|0
1650597190000|2022-04-22 03:13:10|188.68|185.88|188.64|185.84|188.68|185.88|188.64|185.84|0
1650597200000|2022-04-22 03:13:20|188.57|185.77|188.57|185.77|188.57|185.77|188.57|185.77|0
1650597210000|2022-04-22 03:13:30|188.61|185.81|188.5|185.7|188.61|185.81|188.5|185.7|0
1650597230000|2022-04-22 03:13:50|188.35|185.55|188.35|185.55|188.35|185.55|188.35|185.55|0
1650597240000|2022-04-22 03:14:00|188.28|185.48|188.2|185.4|188.28|185.48|188.2|185.4|0
1650597260000|2022-04-22 03:14:20|188.13|185.33|188.06|185.26|188.17|185.37|188.06|185.26|0
1650597270000|2022-04-22 03:14:30|188.13|185.33|188.28|185.48|188.28|185.48|188.13|185.33|0
1650597280000|2022-04-22 03:14:40|188.35|185.55|188.2|185.4|188.35|185.55|188.2|185.4|0
1650597290000|2022-04-22 03:14:50|188.28|185.48|188.2|185.4|188.28|185.48|188.13|185.33|0
1650597300000|2022-04-22 03:15:00|188.13|185.33|188.13|185.33|188.2|185.4|188.13|185.33|0
1650597310000|2022-04-22 03:15:10|188.06|185.26|188.02|185.22|188.13|185.33|188.02|185.22|0
1650597320000|2022-04-22 03:15:20|187.99|185.19|187.99|185.19|187.99|185.19|187.95|185.15|0
1650597330000|2022-04-22 03:15:30|188.06|185.26|188.06|185.26|188.06|185.26|188.06|185.26|0
1650597350000|2022-04-22 03:15:50|187.99|185.19|187.99|185.19|187.99|185.19|187.99|185.19|0
1650597360000|2022-04-22 03:16:00|187.91|185.11|187.91|185.11|187.99|185.19|187.91|185.11|0
1650597370000|2022-04-22 03:16:10|187.95|185.15|187.99|185.19|187.99|185.19|187.95|185.15|0
1650597380000|2022-04-22 03:16:20|187.95|185.15|187.99|185.19|187.99|185.19|187.95|185.15|0
1650597400000|2022-04-22 03:16:40|187.91|185.11|187.91|185.11|187.99|185.19|187.91|185.11|0
1650597410000|2022-04-22 03:16:50|187.99|185.19|187.95|185.15|187.99|185.19|187.95|185.15|0
1650597420000|2022-04-22 03:17:00|187.99|185.19|187.91|185.11|187.99|185.19|187.91|185.11|0
1650597430000|2022-04-22 03:17:10|187.99|185.19|187.99|185.19|187.99|185.19|187.95|185.15|0
1650597440000|2022-04-22 03:17:20|188.13|185.33|188.2|185.4|188.2|185.4|188.13|185.33|0
1650597480000|2022-04-22 03:18:00|188.28|185.48|188.28|185.48|188.28|185.48|188.28|185.48|0
1650597490000|2022-04-22 03:18:10|188.2|185.4|188.2|185.4|188.2|185.4|188.2|185.4|0
1650597500000|2022-04-22 03:18:20|188.24|185.44|188.28|185.48|188.28|185.48|188.24|185.44|0
1650597510000|2022-04-22 03:18:30|188.2|185.4|188.2|185.4|188.2|185.4|188.2|185.4|0
1650597520000|2022-04-22 03:18:40|188.13|185.33|188.13|185.33|188.13|185.33|188.13|185.33|0
1650597530000|2022-04-22 03:18:50|188.2|185.4|188.2|185.4|188.2|185.4|188.2|185.4|0
1650597540000|2022-04-22 03:19:00|188.24|185.44|188.28|185.48|188.28|185.48|188.24|185.44|0
1650597560000|2022-04-22 03:19:20|188.27|185.47|188.2|185.4|188.27|185.47|188.2|185.4|0
1650597570000|2022-04-22 03:19:30|188.27|185.47|188.27|185.47|188.27|185.47|188.2|185.4|0
1650597580000|2022-04-22 03:19:40|188.2|185.4|188.13|185.33|188.27|185.47|188.13|185.33|0
1650597590000|2022-04-22 03:19:50|188.2|185.4|188.2|185.4|188.2|185.4|188.2|185.4|0
1650597600000|2022-04-22 03:20:00|188.13|185.33|188.1|185.3|188.13|185.33|188.1|185.3|0
1650597610000|2022-04-22 03:20:10|188.13|185.33|188.13|185.33|188.13|185.33|188.13|185.33|0
1650597620000|2022-04-22 03:20:20|188.17|185.37|188.13|185.33|188.2|185.4|188.13|185.33|0
1650597640000|2022-04-22 03:20:40|188.2|185.4|188.2|185.4|188.2|185.4|188.2|185.4|0
1650597650000|2022-04-22 03:20:50|188.13|185.33|188.13|185.33|188.13|185.33|188.13|185.33|0
1650597680000|2022-04-22 03:21:20|187.98|185.18|187.98|185.18|187.98|185.18|187.98|185.18|0
1650597690000|2022-04-22 03:21:30|188.06|185.26|188.13|185.33|188.13|185.33|188.06|185.26|0
1650597700000|2022-04-22 03:21:40|188.06|185.26|188.06|185.26|188.06|185.26|188.06|185.26|0
1650597710000|2022-04-22 03:21:50|188.09|185.29|188.06|185.26|188.09|185.29|188.06|185.26|0
1650597720000|2022-04-22 03:22:00|188.09|185.29|188.13|185.33|188.13|185.33|188.09|185.29|0
1650597730000|2022-04-22 03:22:10|188.09|185.29|188.06|185.26|188.09|185.29|188.06|185.26|0
1650597740000|2022-04-22 03:22:20|188.13|185.33|188.13|185.33|188.13|185.33|188.13|185.33|0
1650597750000|2022-04-22 03:22:30|188.2|185.4|188.2|185.4|188.2|185.4|188.2|185.4|0
1650597760000|2022-04-22 03:22:40|188.13|185.33|188.24|185.44|188.24|185.44|188.13|185.33|0
1650597770000|2022-04-22 03:22:50|188.2|185.4|188.24|185.44|188.24|185.44|188.2|185.4|0
1650597780000|2022-04-22 03:23:00|188.2|185.4|188.2|185.4|188.2|185.4|188.2|185.4|0
1650597790000|2022-04-22 03:23:10|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1650597800000|2022-04-22 03:23:20|188.24|185.44|188.24|185.44|188.24|185.44|188.24|185.44|0
1650597810000|2022-04-22 03:23:30|188.2|185.4|188.24|185.44|188.24|185.44|188.2|185.4|0
1650597820000|2022-04-22 03:23:40|188.2|185.4|188.2|185.4|188.2|185.4|188.2|185.4|0
1650597830000|2022-04-22 03:23:50|188.13|185.33|188.2|185.4|188.2|185.4|188.13|185.33|0
1650597850000|2022-04-22 03:24:10|188.27|185.47|188.27|185.47|188.27|185.47|188.24|185.44|0
1650597870000|2022-04-22 03:24:30|188.2|185.4|188.27|185.47|188.27|185.47|188.2|185.4|0
1650597880000|2022-04-22 03:24:40|188.13|185.33|188.13|185.33|188.13|185.33|188.13|185.33|0
1650597890000|2022-04-22 03:24:50|188.06|185.26|188.13|185.33|188.13|185.33|188.06|185.26|0
1650597900000|2022-04-22 03:25:00|188.06|185.26|188.06|185.26|188.06|185.26|188.06|185.26|0
1650597910000|2022-04-22 03:25:10|188.13|185.33|188.13|185.33|188.13|185.33|188.13|185.33|0
1650597920000|2022-04-22 03:25:20|188.05|185.25|188.13|185.33|188.13|185.33|188.05|185.25|0
1650597950000|2022-04-22 03:25:50|188.05|185.25|188.09|185.29|188.13|185.33|188.05|185.25|0
1650597960000|2022-04-22 03:26:00|188.05|185.25|188.05|185.25|188.09|185.29|188.05|185.25|0
1650597980000|2022-04-22 03:26:20|188.13|185.33|188.13|185.33|188.13|185.33|188.13|185.33|0
1650598060000|2022-04-22 03:27:40|188.09|185.29|188.13|185.33|188.13|185.33|188.09|185.29|0
1650598200000|2022-04-22 03:30:00|188.2|185.4|188.13|185.33|188.2|185.4|188.13|185.33|0
1650598210000|2022-04-22 03:30:10|188.2|185.4|188.27|185.47|188.27|185.47|188.13|185.33|0
1650598220000|2022-04-22 03:30:20|188.16|185.36|188.13|185.33|188.16|185.36|188.13|185.33|0
1650598230000|2022-04-22 03:30:30|188.2|185.4|188.12|185.32|188.2|185.4|188.12|185.32|0
1650598240000|2022-04-22 03:30:40|188.2|185.4|188.2|185.4|188.2|185.4|188.2|185.4|0
1650598250000|2022-04-22 03:30:50|188.16|185.36|188.2|185.4|188.2|185.4|188.16|185.36|0
1650598260000|2022-04-22 03:31:00|188.12|185.32|188.12|185.32|188.12|185.32|188.12|185.32|0
1650598280000|2022-04-22 03:31:20|188.09|185.29|188.12|185.32|188.12|185.32|188.09|185.29|0
1650598290000|2022-04-22 03:31:30|187.98|185.18|188.02|185.22|188.02|185.22|187.98|185.18|0
1650598300000|2022-04-22 03:31:40|187.98|185.18|188.05|185.25|188.05|185.25|187.98|185.18|0
1650598320000|2022-04-22 03:32:00|188.12|185.32|188.2|185.4|188.2|185.4|188.12|185.32|0
1650598330000|2022-04-22 03:32:10|188.16|185.36|188.2|185.4|188.2|185.4|188.16|185.36|0
1650598340000|2022-04-22 03:32:20|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1650598350000|2022-04-22 03:32:30|188.12|185.32|188.12|185.32|188.12|185.32|188.12|185.32|0
1650598380000|2022-04-22 03:33:00|188.05|185.25|188.12|185.32|188.12|185.32|188.05|185.25|0
1650598390000|2022-04-22 03:33:10|188.05|185.25|188.2|185.4|188.2|185.4|188.05|185.25|0
1650598430000|2022-04-22 03:33:50|188.16|185.36|188.2|185.4|188.2|185.4|188.16|185.36|0
1650598450000|2022-04-22 03:34:10|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1650598480000|2022-04-22 03:34:40|188.23|185.43|188.27|185.47|188.27|185.47|188.23|185.43|0
1650598500000|2022-04-22 03:35:00|188.2|185.4|188.27|185.47|188.27|185.47|188.2|185.4|0
1650598510000|2022-04-22 03:35:10|188.23|185.43|188.2|185.4|188.23|185.43|188.2|185.4|0
1650598520000|2022-04-22 03:35:20|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1650598530000|2022-04-22 03:35:30|188.23|185.43|188.27|185.47|188.27|185.47|188.23|185.43|0
1650598540000|2022-04-22 03:35:40|188.2|185.4|188.27|185.47|188.27|185.47|188.2|185.4|0
1650598550000|2022-04-22 03:35:50|188.2|185.4|188.19|185.39|188.2|185.4|188.19|185.39|0
1650598600000|2022-04-22 03:36:40|188.16|185.36|188.19|185.39|188.19|185.39|188.16|185.36|0
1650598660000|2022-04-22 03:37:40|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1650598730000|2022-04-22 03:38:50|188.23|185.43|188.27|185.47|188.27|185.47|188.23|185.43|0
1650598740000|2022-04-22 03:39:00|188.23|185.43|188.19|185.39|188.23|185.43|188.19|185.39|0
1650598750000|2022-04-22 03:39:10|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1650598760000|2022-04-22 03:39:20|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1650598790000|2022-04-22 03:39:50|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1650598840000|2022-04-22 03:40:40|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1650598870000|2022-04-22 03:41:10|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1650598880000|2022-04-22 03:41:20|188.23|185.43|188.19|185.39|188.23|185.43|188.19|185.39|0
1650598920000|2022-04-22 03:42:00|188.23|185.43|188.26|185.46|188.26|185.46|188.23|185.43|0
1650598930000|2022-04-22 03:42:10|188.41|185.61|188.41|185.61|188.41|185.61|188.41|185.61|0
1650598950000|2022-04-22 03:42:30|188.45|185.65|188.48|185.68|188.48|185.68|188.45|185.65|0
1650598970000|2022-04-22 03:42:50|188.52|185.72|188.34|185.54|188.52|185.72|188.34|185.54|0
1650598980000|2022-04-22 03:43:00|188.41|185.61|188.41|185.61|188.41|185.61|188.34|185.54|0
1650598990000|2022-04-22 03:43:10|188.37|185.57|188.34|185.54|188.37|185.57|188.34|185.54|0
1650599000000|2022-04-22 03:43:20|188.3|185.5|188.26|185.46|188.3|185.5|188.26|185.46|0
1650599020000|2022-04-22 03:43:40|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1650599120000|2022-04-22 03:45:20|188.12|185.32|188.12|185.32|188.12|185.32|188.12|185.32|0
1650599130000|2022-04-22 03:45:30|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1650599180000|2022-04-22 03:46:20|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1650599190000|2022-04-22 03:46:30|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1650599200000|2022-04-22 03:46:40|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1650599230000|2022-04-22 03:47:10|188.33|185.53|188.33|185.53|188.33|185.53|188.33|185.53|0
1650599250000|2022-04-22 03:47:30|188.26|185.46|188.33|185.53|188.33|185.53|188.26|185.46|0
1650599260000|2022-04-22 03:47:40|188.37|185.57|188.12|185.32|188.37|185.57|188.12|185.32|0
1650599280000|2022-04-22 03:48:00|188.04|185.24|188.04|185.24|188.04|185.24|188.04|185.24|0
1650599290000|2022-04-22 03:48:10|188.12|185.32|188.08|185.28|188.12|185.32|188.04|185.24|0
1650599300000|2022-04-22 03:48:20|188.04|185.24|188.12|185.32|188.12|185.32|188.04|185.24|0
1650599310000|2022-04-22 03:48:30|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1650599360000|2022-04-22 03:49:20|188.23|185.43|188.23|185.43|188.23|185.43|188.23|185.43|0
1650599370000|2022-04-22 03:49:30|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1650599380000|2022-04-22 03:49:40|188.23|185.43|188.26|185.46|188.26|185.46|188.23|185.43|0
1650599400000|2022-04-22 03:50:00|188.33|185.53|188.41|185.61|188.41|185.61|188.33|185.53|0
1650599410000|2022-04-22 03:50:10|188.48|185.68|188.41|185.61|188.48|185.68|188.41|185.61|0
1650599420000|2022-04-22 03:50:20|188.48|185.68|188.48|185.68|188.48|185.68|188.41|185.61|0
1650599440000|2022-04-22 03:50:40|188.55|185.75|188.55|185.75|188.55|185.75|188.55|185.75|0
1650599470000|2022-04-22 03:51:10|188.48|185.68|188.48|185.68|188.48|185.68|188.48|185.68|0
1650599480000|2022-04-22 03:51:20|188.55|185.75|188.62|185.82|188.62|185.82|188.55|185.75|0
1650599510000|2022-04-22 03:51:50|188.55|185.75|188.48|185.68|188.55|185.75|188.48|185.68|0
1650599520000|2022-04-22 03:52:00|188.41|185.61|188.41|185.61|188.41|185.61|188.41|185.61|0
1650599530000|2022-04-22 03:52:10|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1650599540000|2022-04-22 03:52:20|188.48|185.68|188.48|185.68|188.48|185.68|188.48|185.68|0
1650599550000|2022-04-22 03:52:30|188.44|185.64|188.4|185.6|188.48|185.68|188.4|185.6|0
1650599560000|2022-04-22 03:52:40|188.37|185.57|188.26|185.46|188.37|185.57|188.26|185.46|0
1650599570000|2022-04-22 03:52:50|188.3|185.5|188.33|185.53|188.33|185.53|188.3|185.5|0
1650599580000|2022-04-22 03:53:00|188.3|185.5|188.33|185.53|188.33|185.53|188.3|185.5|0
1650599590000|2022-04-22 03:53:10|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1650599600000|2022-04-22 03:53:20|188.33|185.53|188.26|185.46|188.33|185.53|188.26|185.46|0
1650599630000|2022-04-22 03:53:50|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1650599640000|2022-04-22 03:54:00|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1650599650000|2022-04-22 03:54:10|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1650599660000|2022-04-22 03:54:20|188.33|185.53|188.33|185.53|188.33|185.53|188.3|185.5|0
1650599680000|2022-04-22 03:54:40|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1650599690000|2022-04-22 03:54:50|188.33|185.53|188.33|185.53|188.33|185.53|188.33|185.53|0
1650599700000|2022-04-22 03:55:00|188.37|185.57|188.37|185.57|188.37|185.57|188.37|185.57|0
1650599710000|2022-04-22 03:55:10|188.33|185.53|188.33|185.53|188.33|185.53|188.33|185.53|0
1650599720000|2022-04-22 03:55:20|188.37|185.57|188.26|185.46|188.37|185.57|188.26|185.46|0
1650599730000|2022-04-22 03:55:30|188.33|185.53|188.33|185.53|188.33|185.53|188.33|185.53|0
1650599740000|2022-04-22 03:55:40|188.26|185.46|188.33|185.53|188.33|185.53|188.26|185.46|0
1650599760000|2022-04-22 03:56:00|188.26|185.46|188.33|185.53|188.33|185.53|188.26|185.46|0
1650599780000|2022-04-22 03:56:20|188.3|185.5|188.33|185.53|188.33|185.53|188.3|185.5|0
1650599800000|2022-04-22 03:56:40|188.4|185.6|188.33|185.53|188.4|185.6|188.33|185.53|0
1650599850000|2022-04-22 03:57:30|188.4|185.6|188.33|185.53|188.4|185.6|188.33|185.53|0
1650599860000|2022-04-22 03:57:40|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1650599870000|2022-04-22 03:57:50|188.33|185.53|188.33|185.53|188.33|185.53|188.33|185.53|0
1650599880000|2022-04-22 03:58:00|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1650599890000|2022-04-22 03:58:10|188.47|185.67|188.4|185.6|188.47|185.67|188.4|185.6|0
1650599900000|2022-04-22 03:58:20|188.33|185.53|188.33|185.53|188.33|185.53|188.33|185.53|0
1650599910000|2022-04-22 03:58:30|188.37|185.57|188.33|185.53|188.37|185.57|188.33|185.53|0
1650599920000|2022-04-22 03:58:40|188.29|185.49|188.33|185.53|188.33|185.53|188.29|185.49|0
1650599960000|2022-04-22 03:59:20|188.18|185.38|188.18|185.38|188.18|185.38|188.18|185.38|0
1650599970000|2022-04-22 03:59:30|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1650599980000|2022-04-22 03:59:40|188.18|185.38|188.18|185.38|188.18|185.38|188.18|185.38|0
1650600020000|2022-04-22 04:00:20|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1650600050000|2022-04-22 04:00:50|188.33|185.53|188.26|185.46|188.33|185.53|188.26|185.46|0
1650600070000|2022-04-22 04:01:10|188.22|185.42|188.18|185.38|188.22|185.42|188.18|185.38|0
1650600090000|2022-04-22 04:01:30|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1650600100000|2022-04-22 04:01:40|188.18|185.38|188.18|185.38|188.18|185.38|188.18|185.38|0
1650600170000|2022-04-22 04:02:50|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1650600180000|2022-04-22 04:03:00|188.18|185.38|188.25|185.45|188.26|185.46|188.18|185.38|0
1650600210000|2022-04-22 04:03:30|188.18|185.38|188.25|185.45|188.25|185.45|188.18|185.38|0
1650600220000|2022-04-22 04:03:40|188.22|185.42|188.25|185.45|188.25|185.45|188.22|185.42|0
1650600230000|2022-04-22 04:03:50|188.22|185.42|188.18|185.38|188.25|185.45|188.18|185.38|0
1650600240000|2022-04-22 04:04:00|188.25|185.45|188.25|185.45|188.25|185.45|188.25|185.45|0
1650600260000|2022-04-22 04:04:20|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1650600270000|2022-04-22 04:04:30|188.25|185.45|188.18|185.38|188.25|185.45|188.18|185.38|0
1650600300000|2022-04-22 04:05:00|188.22|185.42|188.18|185.38|188.22|185.42|188.18|185.38|0
1650600320000|2022-04-22 04:05:20|188.22|185.42|188.18|185.38|188.22|185.42|188.18|185.38|0
1650600380000|2022-04-22 04:06:20|188.22|185.42|188.25|185.45|188.25|185.45|188.22|185.42|0
1650600480000|2022-04-22 04:08:00|188.33|185.53|188.33|185.53|188.33|185.53|188.33|185.53|0
1650600490000|2022-04-22 04:08:10|188.25|185.45|188.25|185.45|188.25|185.45|188.25|185.45|0
1650600500000|2022-04-22 04:08:20|188.18|185.38|188.18|185.38|188.18|185.38|188.18|185.38|0
1650600510000|2022-04-22 04:08:30|188.25|185.45|188.25|185.45|188.25|185.45|188.25|185.45|0
1650600530000|2022-04-22 04:08:50|188.22|185.42|188.25|185.45|188.25|185.45|188.22|185.42|0
1650600540000|2022-04-22 04:09:00|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1650600550000|2022-04-22 04:09:10|188.18|185.38|188.18|185.38|188.18|185.38|188.18|185.38|0
1650600630000|2022-04-22 04:10:30|188.14|185.34|188.22|185.42|188.22|185.42|188.14|185.34|0
1650600640000|2022-04-22 04:10:40|188.25|185.45|188.25|185.45|188.25|185.45|188.25|185.45|0
1650600660000|2022-04-22 04:11:00|188.32|185.52|188.32|185.52|188.32|185.52|188.32|185.52|0
1650600670000|2022-04-22 04:11:10|188.29|185.49|188.29|185.49|188.29|185.49|188.29|185.49|0
1650600680000|2022-04-22 04:11:20|188.32|185.52|188.32|185.52|188.32|185.52|188.32|185.52|0
1650600700000|2022-04-22 04:11:40|188.29|185.49|188.32|185.52|188.32|185.52|188.29|185.49|0
1650600720000|2022-04-22 04:12:00|188.29|185.49|188.25|185.45|188.29|185.49|188.25|185.45|0
1650600740000|2022-04-22 04:12:20|188.18|185.38|188.18|185.38|188.18|185.38|188.18|185.38|0
1650600760000|2022-04-22 04:12:40|188.22|185.42|188.25|185.45|188.25|185.45|188.22|185.42|0
1650600780000|2022-04-22 04:13:00|188.22|185.42|188.25|185.45|188.25|185.45|188.22|185.42|0
1650600790000|2022-04-22 04:13:10|188.18|185.38|188.18|185.38|188.18|185.38|188.18|185.38|0
1650600810000|2022-04-22 04:13:30|188.25|185.45|188.18|185.38|188.25|185.45|188.18|185.38|0
1650600850000|2022-04-22 04:14:10|188.22|185.42|188.22|185.42|188.22|185.42|188.22|185.42|0
1650600860000|2022-04-22 04:14:20|188.25|185.45|188.25|185.45|188.25|185.45|188.25|185.45|0
1650600870000|2022-04-22 04:14:30|188.18|185.38|188.18|185.38|188.18|185.38|188.18|185.38|0
1650600880000|2022-04-22 04:14:40|188.25|185.45|188.25|185.45|188.25|185.45|188.25|185.45|0
1650600890000|2022-04-22 04:14:50|188.18|185.38|188.18|185.38|188.18|185.38|188.18|185.38|0
1650600900000|2022-04-22 04:15:00|188.25|185.45|188.25|185.45|188.25|185.45|188.25|185.45|0
1650601010000|2022-04-22 04:16:50|188.32|185.52|188.39|185.59|188.39|185.59|188.32|185.52|0
1650601020000|2022-04-22 04:17:00|188.32|185.52|188.39|185.59|188.39|185.59|188.32|185.52|0
1650601040000|2022-04-22 04:17:20|188.36|185.56|188.39|185.59|188.39|185.59|188.36|185.56|0
1650601050000|2022-04-22 04:17:30|188.47|185.67|188.61|185.81|188.61|185.81|188.47|185.67|0
1650601060000|2022-04-22 04:17:40|188.54|185.74|188.54|185.74|188.61|185.81|188.54|185.74|0
1650601080000|2022-04-22 04:18:00|188.58|185.78|188.61|185.81|188.61|185.81|188.58|185.78|0
1650601090000|2022-04-22 04:18:10|188.58|185.78|188.54|185.74|188.58|185.78|188.54|185.74|0
1650601100000|2022-04-22 04:18:20|188.61|185.81|188.76|185.96|188.76|185.96|188.61|185.81|0
1650601110000|2022-04-22 04:18:30|189.05|186.25|188.97|186.17|189.05|186.25|188.9|186.1|0
1650601120000|2022-04-22 04:18:40|189.05|186.25|188.97|186.17|189.05|186.25|188.97|186.17|0
1650601130000|2022-04-22 04:18:50|189.05|186.25|188.97|186.17|189.05|186.25|188.97|186.17|0
1650601140000|2022-04-22 04:19:00|188.94|186.14|188.97|186.17|188.97|186.17|188.9|186.1|0
1650601150000|2022-04-22 04:19:10|188.9|186.1|188.83|186.03|188.9|186.1|188.83|186.03|0
1650601160000|2022-04-22 04:19:20|188.65|185.85|188.68|185.88|188.68|185.88|188.65|185.85|0
1650601200000|2022-04-22 04:20:00|188.76|185.96|188.76|185.96|188.76|185.96|188.76|185.96|0
1650601210000|2022-04-22 04:20:10|188.68|185.88|188.46|185.66|188.68|185.88|188.46|185.66|0
1650601220000|2022-04-22 04:20:20|188.39|185.59|188.39|185.59|188.39|185.59|188.39|185.59|0
1650601230000|2022-04-22 04:20:30|188.32|185.52|188.32|185.52|188.32|185.52|188.32|185.52|0
1650601240000|2022-04-22 04:20:40|188.25|185.45|188.25|185.45|188.25|185.45|188.25|185.45|0
1650601250000|2022-04-22 04:20:50|188.17|185.37|188.1|185.3|188.17|185.37|188.1|185.3|0
1650601260000|2022-04-22 04:21:00|188.03|185.23|187.88|185.08|188.03|185.23|187.88|185.08|0
1650601270000|2022-04-22 04:21:10|187.6|184.8|187.02|184.22|187.6|184.8|187.02|184.22|0
1650601280000|2022-04-22 04:21:20|187.09|184.29|187.16|184.36|187.16|184.36|187.02|184.22|0
1650601290000|2022-04-22 04:21:30|187.23|184.43|187.31|184.51|187.45|184.65|187.23|184.43|0
1650601300000|2022-04-22 04:21:40|187.38|184.58|187.23|184.43|187.38|184.58|187.23|184.43|0
1650601310000|2022-04-22 04:21:50|187.16|184.36|187.27|184.47|187.27|184.47|187.16|184.36|0
1650601320000|2022-04-22 04:22:00|187.23|184.43|187.09|184.29|187.23|184.43|187.09|184.29|0
1650601330000|2022-04-22 04:22:10|187.16|184.36|187.09|184.29|187.16|184.36|187.09|184.29|0
1650601340000|2022-04-22 04:22:20|187.16|184.36|187.13|184.33|187.16|184.36|187.13|184.33|0
1650601350000|2022-04-22 04:22:30|187.09|184.29|187.05|184.25|187.09|184.29|187.05|184.25|0
1650601360000|2022-04-22 04:22:40|187.16|184.36|187.02|184.22|187.16|184.36|187.02|184.22|0
1650601370000|2022-04-22 04:22:50|187.05|184.25|187.05|184.25|187.05|184.25|187.05|184.25|0
1650601380000|2022-04-22 04:23:00|187.02|184.22|187.09|184.29|187.09|184.29|187.02|184.22|0
1650601390000|2022-04-22 04:23:10|187.05|184.25|187.09|184.29|187.09|184.29|187.02|184.22|0
1650601400000|2022-04-22 04:23:20|187.02|184.22|187.02|184.22|187.09|184.29|187.02|184.22|0
1650601410000|2022-04-22 04:23:30|186.94|184.14|186.94|184.14|186.94|184.14|186.94|184.14|0
1650601420000|2022-04-22 04:23:40|187.02|184.22|186.98|184.18|187.02|184.22|186.94|184.14|0
1650601430000|2022-04-22 04:23:50|186.94|184.14|186.94|184.14|187.02|184.22|186.94|184.14|0
1650601440000|2022-04-22 04:24:00|187.02|184.22|186.98|184.18|187.02|184.22|186.94|184.14|0
1650601450000|2022-04-22 04:24:10|187.02|184.22|187.09|184.29|187.09|184.29|187.02|184.22|0
1650601460000|2022-04-22 04:24:20|187.16|184.36|187.16|184.36|187.16|184.36|187.09|184.29|0
1650601470000|2022-04-22 04:24:30|187.09|184.29|187.16|184.36|187.16|184.36|187.09|184.29|0
1650601480000|2022-04-22 04:24:40|187.23|184.43|187.23|184.43|187.23|184.43|187.23|184.43|0
1650601490000|2022-04-22 04:24:50|187.27|184.47|187.27|184.47|187.27|184.47|187.23|184.43|0
1650601500000|2022-04-22 04:25:00|187.16|184.36|187.23|184.43|187.23|184.43|187.16|184.36|0
1650601530000|2022-04-22 04:25:30|187.27|184.47|187.27|184.47|187.27|184.47|187.27|184.47|0
1650601540000|2022-04-22 04:25:40|187.3|184.5|187.23|184.43|187.3|184.5|187.23|184.43|0
1650601550000|2022-04-22 04:25:50|187.27|184.47|187.23|184.43|187.3|184.5|187.23|184.43|0
1650601560000|2022-04-22 04:26:00|187.27|184.47|187.3|184.5|187.3|184.5|187.27|184.47|0
1650601570000|2022-04-22 04:26:10|187.27|184.47|187.23|184.43|187.27|184.47|187.23|184.43|0
1650601580000|2022-04-22 04:26:20|187.3|184.5|187.3|184.5|187.3|184.5|187.27|184.47|0
1650601590000|2022-04-22 04:26:30|187.27|184.47|187.3|184.5|187.3|184.5|187.23|184.43|0
1650601600000|2022-04-22 04:26:40|187.27|184.47|187.27|184.47|187.27|184.47|187.27|184.47|0
1650601610000|2022-04-22 04:26:50|187.23|184.43|187.23|184.43|187.23|184.43|187.23|184.43|0
1650601630000|2022-04-22 04:27:10|187.16|184.36|187.16|184.36|187.16|184.36|187.16|184.36|0
1650601640000|2022-04-22 04:27:20|187.23|184.43|187.23|184.43|187.23|184.43|187.23|184.43|0
1650601650000|2022-04-22 04:27:30|187.16|184.36|187.23|184.43|187.23|184.43|187.16|184.36|0
1650601660000|2022-04-22 04:27:40|187.27|184.47|187.23|184.43|187.27|184.47|187.23|184.43|0
1650601690000|2022-04-22 04:28:10|187.3|184.5|187.3|184.5|187.3|184.5|187.3|184.5|0
1650601700000|2022-04-22 04:28:20|187.23|184.43|187.23|184.43|187.23|184.43|187.23|184.43|0
1650601720000|2022-04-22 04:28:40|187.27|184.47|187.27|184.47|187.27|184.47|187.27|184.47|0
1650601730000|2022-04-22 04:28:50|187.23|184.43|187.16|184.36|187.23|184.43|187.16|184.36|0
1650601740000|2022-04-22 04:29:00|187.23|184.43|187.01|184.21|187.23|184.43|187.01|184.21|0
1650601750000|2022-04-22 04:29:10|187.05|184.25|186.98|184.18|187.05|184.25|186.94|184.14|0
1650601760000|2022-04-22 04:29:20|186.94|184.14|187.05|184.25|187.05|184.25|186.94|184.14|0
1650601770000|2022-04-22 04:29:30|187.01|184.21|187.05|184.25|187.05|184.25|187.01|184.21|0
1650601780000|2022-04-22 04:29:40|187.09|184.29|187.16|184.36|187.16|184.36|187.09|184.29|0
1650601790000|2022-04-22 04:29:50|187.2|184.4|187.2|184.4|187.2|184.4|187.16|184.36|0
1650601800000|2022-04-22 04:30:00|187.16|184.36|187.23|184.43|187.23|184.43|187.16|184.36|0
1650601810000|2022-04-22 04:30:10|187.2|184.4|187.37|184.57|187.37|184.57|187.2|184.4|0
1650601820000|2022-04-22 04:30:20|187.41|184.61|187.45|184.65|187.45|184.65|187.37|184.57|0
1650601830000|2022-04-22 04:30:30|187.48|184.68|187.66|184.86|187.66|184.86|187.48|184.68|0
1650601840000|2022-04-22 04:30:40|187.7|184.9|187.66|184.86|187.7|184.9|187.66|184.86|0
1650601850000|2022-04-22 04:30:50|187.63|184.83|187.63|184.83|187.63|184.83|187.63|184.83|0
1650601860000|2022-04-22 04:31:00|187.59|184.79|187.66|184.86|187.66|184.86|187.59|184.79|0
1650601870000|2022-04-22 04:31:10|187.74|184.94|187.74|184.94|187.74|184.94|187.74|184.94|0
1650601880000|2022-04-22 04:31:20|187.66|184.86|187.66|184.86|187.7|184.9|187.66|184.86|0
1650601890000|2022-04-22 04:31:30|187.74|184.94|187.74|184.94|187.74|184.94|187.74|184.94|0
1650601900000|2022-04-22 04:31:40|187.77|184.97|187.81|185.01|187.81|185.01|187.77|184.97|0
1650601910000|2022-04-22 04:31:50|187.85|185.05|187.85|185.05|187.85|185.05|187.85|185.05|0
1650601920000|2022-04-22 04:32:00|187.88|185.08|187.99|185.19|187.99|185.19|187.88|185.08|0
1650601930000|2022-04-22 04:32:10|188.02|185.22|188.06|185.26|188.1|185.3|188.02|185.22|0
1650601940000|2022-04-22 04:32:20|188.1|185.3|187.99|185.19|188.1|185.3|187.99|185.19|0
1650601950000|2022-04-22 04:32:30|187.95|185.15|187.95|185.15|188.02|185.22|187.95|185.15|0
1650601970000|2022-04-22 04:32:50|188.02|185.22|188.02|185.22|188.02|185.22|188.02|185.22|0
1650601980000|2022-04-22 04:33:00|187.99|185.19|188.02|185.22|188.02|185.22|187.95|185.15|0
1650602000000|2022-04-22 04:33:20|187.99|185.19|188.06|185.26|188.06|185.26|187.99|185.19|0
1650602010000|2022-04-22 04:33:30|188.1|185.3|188.1|185.3|188.1|185.3|188.1|185.3|0
1650602030000|2022-04-22 04:33:50|188.13|185.33|188.17|185.37|188.17|185.37|188.13|185.33|0
1650602040000|2022-04-22 04:34:00|188.24|185.44|188.17|185.37|188.24|185.44|188.17|185.37|0
1650602050000|2022-04-22 04:34:10|188.1|185.3|188.02|185.22|188.1|185.3|188.02|185.22|0
1650602060000|2022-04-22 04:34:20|188.06|185.26|187.95|185.15|188.06|185.26|187.95|185.15|0
1650602070000|2022-04-22 04:34:30|188.02|185.22|188.06|185.26|188.06|185.26|188.02|185.22|0
1650602080000|2022-04-22 04:34:40|187.95|185.15|187.95|185.15|187.99|185.19|187.95|185.15|0
1650602090000|2022-04-22 04:34:50|187.99|185.19|188.02|185.22|188.02|185.22|187.99|185.19|0
1650602110000|2022-04-22 04:35:10|187.99|185.19|187.95|185.15|187.99|185.19|187.95|185.15|0
1650602130000|2022-04-22 04:35:30|188.02|185.22|188.02|185.22|188.02|185.22|188.02|185.22|0
1650602150000|2022-04-22 04:35:50|187.99|185.19|187.95|185.15|187.99|185.19|187.95|185.15|0
1650602160000|2022-04-22 04:36:00|187.92|185.12|187.92|185.12|187.92|185.12|187.92|185.12|0
1650602170000|2022-04-22 04:36:10|187.95|185.15|187.95|185.15|187.95|185.15|187.88|185.08|0
1650602180000|2022-04-22 04:36:20|187.88|185.08|188.02|185.22|188.02|185.22|187.88|185.08|0
1650602190000|2022-04-22 04:36:30|187.99|185.19|188.02|185.22|188.02|185.22|187.99|185.19|0
1650602200000|2022-04-22 04:36:40|187.95|185.15|187.95|185.15|187.95|185.15|187.95|185.15|0
1650602230000|2022-04-22 04:37:10|188.02|185.22|188.02|185.22|188.02|185.22|187.99|185.19|0
1650602240000|2022-04-22 04:37:20|188.09|185.29|188.09|185.29|188.17|185.37|188.09|185.29|0
1650602250000|2022-04-22 04:37:30|188.17|185.37|188.09|185.29|188.17|185.37|188.09|185.29|0
1650602260000|2022-04-22 04:37:40|188.13|185.33|188.02|185.22|188.13|185.33|188.02|185.22|0
1650602270000|2022-04-22 04:37:50|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650602290000|2022-04-22 04:38:10|188.13|185.33|188.13|185.33|188.13|185.33|188.13|185.33|0
1650602300000|2022-04-22 04:38:20|188.17|185.37|188.02|185.22|188.17|185.37|188.02|185.22|0
1650602310000|2022-04-22 04:38:30|188.09|185.29|188.02|185.22|188.09|185.29|188.02|185.22|0
1650602320000|2022-04-22 04:38:40|187.95|185.15|187.95|185.15|187.95|185.15|187.95|185.15|0
1650602330000|2022-04-22 04:38:50|188.02|185.22|188.02|185.22|188.02|185.22|188.02|185.22|0
1650602340000|2022-04-22 04:39:00|188.06|185.26|188.06|185.26|188.06|185.26|187.99|185.19|0
1650602350000|2022-04-22 04:39:10|188.09|185.29|188.09|185.29|188.09|185.29|188.06|185.26|0
1650602370000|2022-04-22 04:39:30|188.02|185.22|188.02|185.22|188.06|185.26|188.02|185.22|0
1650602390000|2022-04-22 04:39:50|188.06|185.26|188.06|185.26|188.06|185.26|188.06|185.26|0
1650602400000|2022-04-22 04:40:00|188.02|185.22|188.09|185.29|188.09|185.29|188.02|185.22|0
1650602410000|2022-04-22 04:40:10|188.13|185.33|188.09|185.29|188.17|185.37|188.09|185.29|0
1650602420000|2022-04-22 04:40:20|188.17|185.37|188.17|185.37|188.17|185.37|188.17|185.37|0
1650602430000|2022-04-22 04:40:30|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650602450000|2022-04-22 04:40:50|187.99|185.19|187.95|185.15|187.99|185.19|187.95|185.15|0
1650602460000|2022-04-22 04:41:00|188.02|185.22|188.02|185.22|188.02|185.22|188.02|185.22|0
1650602470000|2022-04-22 04:41:10|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650602480000|2022-04-22 04:41:20|188.13|185.33|188.09|185.29|188.13|185.33|188.09|185.29|0
1650602500000|2022-04-22 04:41:40|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1650602510000|2022-04-22 04:41:50|188.24|185.44|188.16|185.36|188.24|185.44|188.16|185.36|0
1650602520000|2022-04-22 04:42:00|188.09|185.29|188.13|185.33|188.13|185.33|188.09|185.29|0
1650602530000|2022-04-22 04:42:10|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1650602540000|2022-04-22 04:42:20|188.24|185.44|188.24|185.44|188.24|185.44|188.24|185.44|0
1650602550000|2022-04-22 04:42:30|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1650602560000|2022-04-22 04:42:40|188.24|185.44|188.09|185.29|188.24|185.44|188.09|185.29|0
1650602570000|2022-04-22 04:42:50|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1650602580000|2022-04-22 04:43:00|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650602590000|2022-04-22 04:43:10|188.13|185.33|188.13|185.33|188.13|185.33|188.09|185.29|0
1650602600000|2022-04-22 04:43:20|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1650602610000|2022-04-22 04:43:30|188.13|185.33|188.16|185.36|188.16|185.36|188.13|185.33|0
1650602620000|2022-04-22 04:43:40|188.09|185.29|188.16|185.36|188.16|185.36|188.09|185.29|0
1650602630000|2022-04-22 04:43:50|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650602650000|2022-04-22 04:44:10|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1650602660000|2022-04-22 04:44:20|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1650602670000|2022-04-22 04:44:30|188.02|185.22|188.02|185.22|188.02|185.22|188.02|185.22|0
1650602680000|2022-04-22 04:44:40|187.98|185.18|187.98|185.18|187.98|185.18|187.98|185.18|0
1650602690000|2022-04-22 04:44:50|187.95|185.15|187.95|185.15|187.95|185.15|187.87|185.07|0
1650602700000|2022-04-22 04:45:00|187.87|185.07|187.95|185.15|187.95|185.15|187.87|185.07|0
1650602710000|2022-04-22 04:45:10|188.02|185.22|187.98|185.18|188.06|185.26|187.98|185.18|0
1650602720000|2022-04-22 04:45:20|188.02|185.22|188.02|185.22|188.02|185.22|188.02|185.22|0
1650602730000|2022-04-22 04:45:30|187.95|185.15|188.09|185.29|188.09|185.29|187.95|185.15|0
1650602740000|2022-04-22 04:45:40|188.06|185.26|188.09|185.29|188.09|185.29|188.02|185.22|0
1650602750000|2022-04-22 04:45:50|188.16|185.36|188.09|185.29|188.16|185.36|188.09|185.29|0
1650602760000|2022-04-22 04:46:00|188.06|185.26|188.09|185.29|188.09|185.29|188.06|185.26|0
1650602770000|2022-04-22 04:46:10|188.16|185.36|188.16|185.36|188.16|185.36|188.16|185.36|0
1650602780000|2022-04-22 04:46:20|188.09|185.29|188.13|185.33|188.13|185.33|188.09|185.29|0
1650602790000|2022-04-22 04:46:30|188.02|185.22|187.95|185.15|188.02|185.22|187.95|185.15|0
1650602800000|2022-04-22 04:46:40|188.02|185.22|188.09|185.29|188.09|185.29|188.02|185.22|0
1650602810000|2022-04-22 04:46:50|188.06|185.26|188.09|185.29|188.09|185.29|188.06|185.26|0
1650602830000|2022-04-22 04:47:10|188.13|185.33|188.09|185.29|188.13|185.33|188.09|185.29|0
1650602840000|2022-04-22 04:47:20|188.02|185.22|187.95|185.15|188.02|185.22|187.95|185.15|0
1650602850000|2022-04-22 04:47:30|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1650602880000|2022-04-22 04:48:00|188.02|185.22|188.02|185.22|188.02|185.22|188.02|185.22|0
1650602900000|2022-04-22 04:48:20|187.94|185.14|188.02|185.22|188.02|185.22|187.94|185.14|0
1650602910000|2022-04-22 04:48:30|187.98|185.18|187.94|185.14|187.98|185.18|187.94|185.14|0
1650602940000|2022-04-22 04:49:00|188.02|185.22|188.02|185.22|188.02|185.22|188.02|185.22|0
1650602950000|2022-04-22 04:49:10|187.94|185.14|187.94|185.14|187.94|185.14|187.94|185.14|0
1650602980000|2022-04-22 04:49:40|187.8|185|187.76|184.96|187.8|185|187.73|184.93|0
1650602990000|2022-04-22 04:49:50|187.73|184.93|187.65|184.85|187.8|185|187.65|184.85|0
1650603000000|2022-04-22 04:50:00|187.58|184.78|187.44|184.64|187.62|184.82|187.44|184.64|0
1650603010000|2022-04-22 04:50:10|187.51|184.71|187.51|184.71|187.51|184.71|187.51|184.71|0
1650603020000|2022-04-22 04:50:20|187.55|184.75|187.51|184.71|187.58|184.78|187.51|184.71|0
1650603030000|2022-04-22 04:50:30|187.48|184.68|187.37|184.57|187.51|184.71|187.37|184.57|0
1650603040000|2022-04-22 04:50:40|187.4|184.6|187.44|184.64|187.44|184.64|187.37|184.57|0
1650603050000|2022-04-22 04:50:50|187.37|184.57|187.44|184.64|187.44|184.64|187.37|184.57|0
1650603070000|2022-04-22 04:51:10|187.51|184.71|187.51|184.71|187.58|184.78|187.51|184.71|0
1650603100000|2022-04-22 04:51:40|187.58|184.78|187.65|184.85|187.65|184.85|187.55|184.75|0
1650603110000|2022-04-22 04:51:50|187.73|184.93|187.65|184.85|187.73|184.93|187.65|184.85|0
1650603120000|2022-04-22 04:52:00|187.69|184.89|187.73|184.93|187.73|184.93|187.69|184.89|0
1650603140000|2022-04-22 04:52:20|187.69|184.89|187.65|184.85|187.69|184.89|187.65|184.85|0
1650603160000|2022-04-22 04:52:40|187.62|184.82|187.58|184.78|187.62|184.82|187.58|184.78|0
1650603180000|2022-04-22 04:53:00|187.51|184.71|187.51|184.71|187.51|184.71|187.51|184.71|0
1650603190000|2022-04-22 04:53:10|187.58|184.78|187.58|184.78|187.58|184.78|187.58|184.78|0
1650603220000|2022-04-22 04:53:40|187.65|184.85|187.51|184.71|187.65|184.85|187.51|184.71|0
1650603250000|2022-04-22 04:54:10|187.58|184.78|187.65|184.85|187.65|184.85|187.58|184.78|0
1650603260000|2022-04-22 04:54:20|187.58|184.78|187.58|184.78|187.58|184.78|187.58|184.78|0
1650603280000|2022-04-22 04:54:40|187.51|184.71|187.51|184.71|187.51|184.71|187.51|184.71|0
1650603300000|2022-04-22 04:55:00|187.55|184.75|187.55|184.75|187.55|184.75|187.55|184.75|0
1650603310000|2022-04-22 04:55:10|187.51|184.71|187.51|184.71|187.51|184.71|187.51|184.71|0
1650603320000|2022-04-22 04:55:20|187.44|184.64|187.44|184.64|187.44|184.64|187.44|184.64|0
1650603330000|2022-04-22 04:55:30|187.36|184.56|187.36|184.56|187.36|184.56|187.36|184.56|0
1650603340000|2022-04-22 04:55:40|187.44|184.64|187.44|184.64|187.44|184.64|187.44|184.64|0
1650603360000|2022-04-22 04:56:00|187.43|184.63|187.43|184.63|187.43|184.63|187.43|184.63|0
1650603370000|2022-04-22 04:56:10|187.36|184.56|187.36|184.56|187.36|184.56|187.36|184.56|0
1650603380000|2022-04-22 04:56:20|187.4|184.6|187.29|184.49|187.4|184.6|187.29|184.49|0
1650603390000|2022-04-22 04:56:30|187.26|184.46|187.36|184.56|187.36|184.56|187.26|184.46|0
1650603400000|2022-04-22 04:56:40|187.29|184.49|187.29|184.49|187.29|184.49|187.29|184.49|0
1650603410000|2022-04-22 04:56:50|187.26|184.46|187.22|184.42|187.29|184.49|187.22|184.42|0
1650603420000|2022-04-22 04:57:00|187.26|184.46|187.26|184.46|187.26|184.46|187.26|184.46|0
1650603430000|2022-04-22 04:57:10|187.29|184.49|187.33|184.53|187.33|184.53|187.29|184.49|0
1650603440000|2022-04-22 04:57:20|187.29|184.49|187.4|184.6|187.4|184.6|187.29|184.49|0
1650603450000|2022-04-22 04:57:30|187.36|184.56|187.36|184.56|187.36|184.56|187.36|184.56|0
1650603460000|2022-04-22 04:57:40|187.33|184.53|187.33|184.53|187.33|184.53|187.33|184.53|0
1650603470000|2022-04-22 04:57:50|187.29|184.49|187.29|184.49|187.29|184.49|187.29|184.49|0
1650603480000|2022-04-22 04:58:00|187.36|184.56|187.36|184.56|187.36|184.56|187.36|184.56|0
1650603490000|2022-04-22 04:58:10|187.29|184.49|187.22|184.42|187.29|184.49|187.22|184.42|0
1650603500000|2022-04-22 04:58:20|187.25|184.45|187.29|184.49|187.29|184.49|187.22|184.42|0
1650603510000|2022-04-22 04:58:30|187.25|184.45|187.29|184.49|187.29|184.49|187.25|184.45|0
1650603520000|2022-04-22 04:58:40|187.25|184.45|187.22|184.42|187.25|184.45|187.22|184.42|0
1650603530000|2022-04-22 04:58:50|187.15|184.35|187.15|184.35|187.15|184.35|187.15|184.35|0
1650603540000|2022-04-22 04:59:00|187.14|184.34|187.07|184.27|187.14|184.34|187.07|184.27|0
1650603550000|2022-04-22 04:59:10|187|184.2|187|184.2|187|184.2|186.93|184.13|0
1650603560000|2022-04-22 04:59:20|186.86|184.06|186.86|184.06|186.86|184.06|186.78|183.98|0
1650603590000|2022-04-22 04:59:50|186.89|184.09|186.93|184.13|186.93|184.13|186.89|184.09|0
1650603600000|2022-04-22 05:00:00|186.78|183.98|186.78|183.98|186.78|183.98|186.78|183.98|0
1650603620000|2022-04-22 05:00:20|186.86|184.06|186.86|184.06|186.86|184.06|186.86|184.06|0
1650603630000|2022-04-22 05:00:30|187|184.2|187|184.2|187|184.2|186.93|184.13|0
1650603640000|2022-04-22 05:00:40|187.07|184.27|187.14|184.34|187.14|184.34|187.07|184.27|0
1650603650000|2022-04-22 05:00:50|187.29|184.49|187.25|184.45|187.29|184.49|187.22|184.42|0
1650603660000|2022-04-22 05:01:00|187.22|184.42|187.18|184.38|187.22|184.42|187.18|184.38|0
1650603670000|2022-04-22 05:01:10|187.22|184.42|187.25|184.45|187.29|184.49|187.22|184.42|0
1650603680000|2022-04-22 05:01:20|187.22|184.42|187.29|184.49|187.29|184.49|187.22|184.42|0
1650603690000|2022-04-22 05:01:30|187.22|184.42|187.07|184.27|187.22|184.42|187.07|184.27|0
1650603700000|2022-04-22 05:01:40|187.14|184.34|187.07|184.27|187.14|184.34|187.07|184.27|0
1650603720000|2022-04-22 05:02:00|187|184.2|187|184.2|187|184.2|187|184.2|0
1650603730000|2022-04-22 05:02:10|187.04|184.24|187.04|184.24|187.04|184.24|187.04|184.24|0
1650603740000|2022-04-22 05:02:20|187.07|184.27|187.11|184.31|187.11|184.31|187|184.2|0
1650603750000|2022-04-22 05:02:30|187.07|184.27|187|184.2|187.07|184.27|187|184.2|0
1650603760000|2022-04-22 05:02:40|186.93|184.13|186.85|184.05|186.93|184.13|186.85|184.05|0
1650603770000|2022-04-22 05:02:50|186.78|183.98|186.64|183.84|186.78|183.98|186.64|183.84|0
1650603780000|2022-04-22 05:03:00|186.57|183.77|186.64|183.84|186.64|183.84|186.57|183.77|0
1650603790000|2022-04-22 05:03:10|186.71|183.91|186.78|183.98|186.78|183.98|186.71|183.91|0
1650603800000|2022-04-22 05:03:20|186.71|183.91|186.75|183.95|186.78|183.98|186.71|183.91|0
1650603810000|2022-04-22 05:03:30|186.71|183.91|186.64|183.84|186.75|183.95|186.64|183.84|0
1650603820000|2022-04-22 05:03:40|186.68|183.88|186.64|183.84|186.68|183.88|186.64|183.84|0
1650603830000|2022-04-22 05:03:50|186.57|183.77|186.57|183.77|186.57|183.77|186.57|183.77|0
1650603840000|2022-04-22 05:04:00|186.53|183.73|186.35|183.55|186.53|183.73|186.35|183.55|0
1650603850000|2022-04-22 05:04:10|186.24|183.44|186.24|183.44|186.24|183.44|186.21|183.41|0
1650603860000|2022-04-22 05:04:20|186.28|183.48|186.28|183.48|186.28|183.48|186.28|183.48|0
1650603870000|2022-04-22 05:04:30|186.32|183.52|186.28|183.48|186.32|183.52|186.28|183.48|0
1650603880000|2022-04-22 05:04:40|186.35|183.55|186.35|183.55|186.42|183.62|186.35|183.55|0
1650603900000|2022-04-22 05:05:00|186.28|183.48|186.21|183.41|186.28|183.48|186.21|183.41|0
1650603910000|2022-04-22 05:05:10|186.13|183.33|186.13|183.33|186.21|183.41|186.13|183.33|0
1650603920000|2022-04-22 05:05:20|186.21|183.41|186.32|183.52|186.32|183.52|186.21|183.41|0
1650603930000|2022-04-22 05:05:30|186.28|183.48|186.21|183.41|186.28|183.48|186.21|183.41|0
1650603960000|2022-04-22 05:06:00|186.06|183.26|186.13|183.33|186.13|183.33|186.06|183.26|0
1650603970000|2022-04-22 05:06:10|186.06|183.26|186.35|183.55|186.35|183.55|186.06|183.26|0
1650603980000|2022-04-22 05:06:20|186.28|183.48|186.35|183.55|186.35|183.55|186.28|183.48|0
1650603990000|2022-04-22 05:06:30|186.28|183.48|186.21|183.41|186.28|183.48|186.21|183.41|0
1650604000000|2022-04-22 05:06:40|186.13|183.33|186.13|183.33|186.13|183.33|186.06|183.26|0
1650604010000|2022-04-22 05:06:50|186.1|183.3|185.92|183.12|186.1|183.3|185.92|183.12|0
1650604020000|2022-04-22 05:07:00|185.88|183.08|185.85|183.05|185.88|183.08|185.85|183.05|0
1650604030000|2022-04-22 05:07:10|185.88|183.08|185.85|183.05|185.88|183.08|185.85|183.05|0
1650604040000|2022-04-22 05:07:20|185.88|183.08|185.99|183.19|185.99|183.19|185.88|183.08|0
1650604050000|2022-04-22 05:07:30|186.03|183.23|185.99|183.19|186.03|183.23|185.99|183.19|0
1650604060000|2022-04-22 05:07:40|186.21|183.41|186.21|183.41|186.21|183.41|186.21|183.41|0
1650604070000|2022-04-22 05:07:50|186.17|183.37|186.1|183.3|186.17|183.37|186.1|183.3|0
1650604080000|2022-04-22 05:08:00|186.13|183.33|186.06|183.26|186.13|183.33|186.06|183.26|0
1650604090000|2022-04-22 05:08:10|186.13|183.33|186.13|183.33|186.17|183.37|186.13|183.33|0
1650604100000|2022-04-22 05:08:20|186.06|183.26|185.92|183.12|186.06|183.26|185.92|183.12|0
1650604110000|2022-04-22 05:08:30|185.85|183.05|185.85|183.05|185.85|183.05|185.77|182.97|0
1650604120000|2022-04-22 05:08:40|185.81|183.01|185.77|182.97|185.85|183.05|185.77|182.97|0
1650604130000|2022-04-22 05:08:50|185.81|183.01|185.85|183.05|185.85|183.05|185.81|183.01|0
1650604140000|2022-04-22 05:09:00|185.81|183.01|185.85|183.05|185.88|183.08|185.81|183.01|0
1650604150000|2022-04-22 05:09:10|185.77|182.97|185.77|182.97|185.77|182.97|185.77|182.97|0
1650604160000|2022-04-22 05:09:20|185.92|183.12|185.99|183.19|185.99|183.19|185.92|183.12|0
1650604170000|2022-04-22 05:09:30|185.92|183.12|185.92|183.12|185.92|183.12|185.92|183.12|0
1650604180000|2022-04-22 05:09:40|185.85|183.05|185.85|183.05|185.92|183.12|185.85|183.05|0
1650604190000|2022-04-22 05:09:50|185.92|183.12|185.85|183.05|185.92|183.12|185.85|183.05|0
1650604200000|2022-04-22 05:10:00|185.77|182.97|185.85|183.05|185.85|183.05|185.77|182.97|0
1650604210000|2022-04-22 05:10:10|185.88|183.08|185.85|183.05|185.92|183.12|185.85|183.05|0
1650604220000|2022-04-22 05:10:20|185.92|183.12|185.92|183.12|185.92|183.12|185.85|183.05|0
1650604230000|2022-04-22 05:10:30|185.99|183.19|185.99|183.19|185.99|183.19|185.99|183.19|0
1650604250000|2022-04-22 05:10:50|185.95|183.15|185.92|183.12|185.95|183.15|185.92|183.12|0
1650604260000|2022-04-22 05:11:00|185.85|183.05|185.92|183.12|185.92|183.12|185.85|183.05|0
1650604270000|2022-04-22 05:11:10|185.85|183.05|185.92|183.12|185.92|183.12|185.85|183.05|0
1650604280000|2022-04-22 05:11:20|185.84|183.04|185.77|182.97|185.84|183.04|185.77|182.97|0
1650604290000|2022-04-22 05:11:30|185.81|183.01|185.84|183.04|185.84|183.04|185.81|183.01|0
1650604300000|2022-04-22 05:11:40|185.88|183.08|185.77|182.97|185.88|183.08|185.77|182.97|0
1650604310000|2022-04-22 05:11:50|185.81|183.01|185.84|183.04|185.84|183.04|185.81|183.01|0
1650604330000|2022-04-22 05:12:10|185.77|182.97|185.77|182.97|185.77|182.97|185.77|182.97|0
1650604350000|2022-04-22 05:12:30|185.7|182.9|185.7|182.9|185.7|182.9|185.7|182.9|0
1650604360000|2022-04-22 05:12:40|185.77|182.97|185.77|182.97|185.77|182.97|185.77|182.97|0
1650604370000|2022-04-22 05:12:50|185.7|182.9|185.7|182.9|185.77|182.97|185.7|182.9|0
1650604380000|2022-04-22 05:13:00|185.63|182.83|185.56|182.76|185.7|182.9|185.56|182.76|0
1650604390000|2022-04-22 05:13:10|185.63|182.83|185.56|182.76|185.63|182.83|185.56|182.76|0
1650604400000|2022-04-22 05:13:20|185.49|182.69|185.41|182.61|185.49|182.69|185.41|182.61|0
1650604410000|2022-04-22 05:13:30|185.34|182.54|185.34|182.54|185.34|182.54|185.34|182.54|0
1650604420000|2022-04-22 05:13:40|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1650604430000|2022-04-22 05:13:50|185.2|182.4|185.2|182.4|185.2|182.4|185.13|182.33|0
1650604440000|2022-04-22 05:14:00|185.13|182.33|185.17|182.37|185.2|182.4|185.13|182.33|0
1650604450000|2022-04-22 05:14:10|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1650604460000|2022-04-22 05:14:20|185.2|182.4|185.2|182.4|185.27|182.47|185.2|182.4|0
1650604470000|2022-04-22 05:14:30|185.13|182.33|185.13|182.33|185.13|182.33|185.13|182.33|0
1650604480000|2022-04-22 05:14:40|185.2|182.4|185.2|182.4|185.2|182.4|185.2|182.4|0
1650604490000|2022-04-22 05:14:50|185.16|182.36|185.13|182.33|185.16|182.36|185.13|182.33|0
1650604500000|2022-04-22 05:15:00|185.06|182.26|184.91|182.11|185.06|182.26|184.91|182.11|0
1650604510000|2022-04-22 05:15:10|184.84|182.04|184.84|182.04|184.84|182.04|184.77|181.97|0
1650604520000|2022-04-22 05:15:20|184.77|181.97|184.84|182.04|184.84|182.04|184.77|181.97|0
1650604530000|2022-04-22 05:15:30|184.91|182.11|184.98|182.18|184.98|182.18|184.91|182.11|0
1650604540000|2022-04-22 05:15:40|184.91|182.11|184.98|182.18|184.98|182.18|184.91|182.11|0
1650604550000|2022-04-22 05:15:50|184.91|182.11|184.84|182.04|184.91|182.11|184.84|182.04|0
1650604560000|2022-04-22 05:16:00|184.91|182.11|184.98|182.18|184.98|182.18|184.88|182.08|0
1650604570000|2022-04-22 05:16:10|185.02|182.22|185.02|182.22|185.02|182.22|185.02|182.22|0
1650604580000|2022-04-22 05:16:20|184.98|182.18|185.06|182.26|185.06|182.26|184.98|182.18|0
1650604590000|2022-04-22 05:16:30|184.91|182.11|184.95|182.15|184.95|182.15|184.91|182.11|0
1650604600000|2022-04-22 05:16:40|184.98|182.18|184.98|182.18|184.98|182.18|184.98|182.18|0
1650604610000|2022-04-22 05:16:50|185.06|182.26|185.2|182.4|185.2|182.4|185.06|182.26|0
1650604620000|2022-04-22 05:17:00|185.13|182.33|185.2|182.4|185.2|182.4|185.13|182.33|0
1650604630000|2022-04-22 05:17:10|185.27|182.47|185.2|182.4|185.27|182.47|185.2|182.4|0
1650604640000|2022-04-22 05:17:20|185.24|182.44|185.27|182.47|185.27|182.47|185.24|182.44|0
1650604650000|2022-04-22 05:17:30|185.31|182.51|185.27|182.47|185.31|182.51|185.27|182.47|0
1650604670000|2022-04-22 05:17:50|185.23|182.43|185.27|182.47|185.27|182.47|185.23|182.43|0
1650604680000|2022-04-22 05:18:00|185.23|182.43|185.27|182.47|185.27|182.47|185.23|182.43|0
1650604690000|2022-04-22 05:18:10|185.23|182.43|185.13|182.33|185.23|182.43|185.13|182.33|0
1650604710000|2022-04-22 05:18:30|185.2|182.4|185.13|182.33|185.2|182.4|185.13|182.33|0
1650604720000|2022-04-22 05:18:40|185.09|182.29|185.09|182.29|185.09|182.29|185.09|182.29|0
1650604730000|2022-04-22 05:18:50|185.16|182.36|185.27|182.47|185.27|182.47|185.13|182.33|0
1650604740000|2022-04-22 05:19:00|185.31|182.51|185.31|182.51|185.31|182.51|185.31|182.51|0
1650604750000|2022-04-22 05:19:10|185.27|182.47|185.34|182.54|185.34|182.54|185.27|182.47|0
1650604760000|2022-04-22 05:19:20|185.55|182.75|185.55|182.75|185.55|182.75|185.55|182.75|0
1650604770000|2022-04-22 05:19:30|185.63|182.83|185.63|182.83|185.63|182.83|185.63|182.83|0
1650604790000|2022-04-22 05:19:50|185.7|182.9|185.7|182.9|185.7|182.9|185.7|182.9|0
1650604800000|2022-04-22 05:20:00|185.63|182.83|185.63|182.83|185.63|182.83|185.63|182.83|0
1650604810000|2022-04-22 05:20:10|185.7|182.9|185.55|182.75|185.7|182.9|185.55|182.75|0
1650604820000|2022-04-22 05:20:20|185.63|182.83|185.63|182.83|185.7|182.9|185.63|182.83|0
1650604840000|2022-04-22 05:20:40|185.55|182.75|185.48|182.68|185.55|182.75|185.41|182.61|0
1650604850000|2022-04-22 05:20:50|185.41|182.61|185.55|182.75|185.55|182.75|185.41|182.61|0
1650604860000|2022-04-22 05:21:00|185.48|182.68|185.48|182.68|185.48|182.68|185.48|182.68|0
1650604870000|2022-04-22 05:21:10|185.55|182.75|185.63|182.83|185.63|182.83|185.55|182.75|0
1650604880000|2022-04-22 05:21:20|185.73|182.93|185.77|182.97|185.77|182.97|185.7|182.9|0
1650604890000|2022-04-22 05:21:30|185.84|183.04|185.84|183.04|185.84|183.04|185.84|183.04|0
1650604900000|2022-04-22 05:21:40|185.77|182.97|185.77|182.97|185.77|182.97|185.77|182.97|0
1650604910000|2022-04-22 05:21:50|185.81|183.01|185.81|183.01|185.81|183.01|185.77|182.97|0
1650604920000|2022-04-22 05:22:00|185.77|182.97|185.84|183.04|185.84|183.04|185.77|182.97|0
1650604930000|2022-04-22 05:22:10|185.77|182.97|185.84|183.04|185.84|183.04|185.77|182.97|0
1650604940000|2022-04-22 05:22:20|185.77|182.97|185.84|183.04|185.84|183.04|185.77|182.97|0
1650604950000|2022-04-22 05:22:30|185.77|182.97|185.77|182.97|185.77|182.97|185.77|182.97|0
1650604970000|2022-04-22 05:22:50|185.7|182.9|185.77|182.97|185.77|182.97|185.62|182.82|0
1650604980000|2022-04-22 05:23:00|185.7|182.9|185.77|182.97|185.77|182.97|185.62|182.82|0
1650604990000|2022-04-22 05:23:10|185.84|183.04|185.84|183.04|185.88|183.08|185.84|183.04|0
1650605000000|2022-04-22 05:23:20|185.91|183.11|185.91|183.11|185.91|183.11|185.84|183.04|0
1650605010000|2022-04-22 05:23:30|185.95|183.15|185.91|183.11|185.95|183.15|185.91|183.11|0
1650605030000|2022-04-22 05:23:50|185.88|183.08|185.84|183.04|185.91|183.11|185.84|183.04|0
1650605040000|2022-04-22 05:24:00|185.91|183.11|185.91|183.11|185.98|183.18|185.91|183.11|0
1650605050000|2022-04-22 05:24:10|185.77|182.97|185.77|182.97|185.77|182.97|185.77|182.97|0
1650605060000|2022-04-22 05:24:20|185.84|183.04|185.8|183|185.84|183.04|185.8|183|0
1650605070000|2022-04-22 05:24:30|185.77|182.97|185.84|183.04|185.84|183.04|185.77|182.97|0
1650605080000|2022-04-22 05:24:40|185.8|183|185.84|183.04|185.84|183.04|185.8|183|0
1650605090000|2022-04-22 05:24:50|185.98|183.18|185.98|183.18|185.98|183.18|185.98|183.18|0
1650605100000|2022-04-22 05:25:00|186.05|183.25|186.05|183.25|186.13|183.33|186.05|183.25|0
1650605110000|2022-04-22 05:25:10|185.98|183.18|185.98|183.18|185.98|183.18|185.98|183.18|0
1650605120000|2022-04-22 05:25:20|185.95|183.15|185.91|183.11|185.95|183.15|185.91|183.11|0
1650605130000|2022-04-22 05:25:30|185.98|183.18|185.91|183.11|185.98|183.18|185.84|183.04|0
1650605140000|2022-04-22 05:25:40|185.84|183.04|185.77|182.97|185.84|183.04|185.77|182.97|0
1650605150000|2022-04-22 05:25:50|185.73|182.93|185.69|182.89|185.73|182.93|185.69|182.89|0
1650605160000|2022-04-22 05:26:00|185.91|183.11|185.91|183.11|185.91|183.11|185.91|183.11|0
1650605170000|2022-04-22 05:26:10|185.98|183.18|185.91|183.11|185.98|183.18|185.91|183.11|0
1650605180000|2022-04-22 05:26:20|185.98|183.18|186.02|183.22|186.05|183.25|185.98|183.18|0
1650605190000|2022-04-22 05:26:30|185.98|183.18|185.98|183.18|185.98|183.18|185.98|183.18|0
1650605210000|2022-04-22 05:26:50|186.05|183.25|186.12|183.32|186.2|183.4|186.05|183.25|0
1650605220000|2022-04-22 05:27:00|186.09|183.29|186.12|183.32|186.12|183.32|186.09|183.29|0
1650605230000|2022-04-22 05:27:10|186.2|183.4|186.2|183.4|186.2|183.4|186.12|183.32|0
1650605240000|2022-04-22 05:27:20|186.23|183.43|186.2|183.4|186.27|183.47|186.2|183.4|0
1650605250000|2022-04-22 05:27:30|186.12|183.32|186.12|183.32|186.12|183.32|186.05|183.25|0
1650605260000|2022-04-22 05:27:40|186.05|183.25|186.12|183.32|186.12|183.32|186.05|183.25|0
1650605270000|2022-04-22 05:27:50|186.2|183.4|186.2|183.4|186.2|183.4|186.2|183.4|0
1650605280000|2022-04-22 05:28:00|186.27|183.47|186.2|183.4|186.27|183.47|186.2|183.4|0
1650605290000|2022-04-22 05:28:10|186.16|183.36|186.05|183.25|186.16|183.36|186.05|183.25|0
1650605300000|2022-04-22 05:28:20|186.02|183.22|185.91|183.11|186.02|183.22|185.91|183.11|0
1650605310000|2022-04-22 05:28:30|185.87|183.07|185.87|183.07|185.91|183.11|185.87|183.07|0
1650605320000|2022-04-22 05:28:40|185.91|183.11|185.91|183.11|185.91|183.11|185.84|183.04|0
1650605330000|2022-04-22 05:28:50|185.98|183.18|185.91|183.11|185.98|183.18|185.91|183.11|0
1650605340000|2022-04-22 05:29:00|185.95|183.15|185.91|183.11|185.98|183.18|185.91|183.11|0
1650605350000|2022-04-22 05:29:10|185.95|183.15|185.95|183.15|185.95|183.15|185.91|183.11|0
1650605360000|2022-04-22 05:29:20|185.91|183.11|185.98|183.18|185.98|183.18|185.91|183.11|0
1650605370000|2022-04-22 05:29:30|186.05|183.25|185.98|183.18|186.05|183.25|185.98|183.18|0
1650605380000|2022-04-22 05:29:40|185.91|183.11|185.91|183.11|185.91|183.11|185.91|183.11|0
1650605400000|2022-04-22 05:30:00|185.84|183.04|185.76|182.96|185.84|183.04|185.76|182.96|0
1650605410000|2022-04-22 05:30:10|185.84|183.04|185.84|183.04|185.84|183.04|185.76|182.96|0
1650605420000|2022-04-22 05:30:20|185.91|183.11|185.91|183.11|185.91|183.11|185.91|183.11|0
1650605430000|2022-04-22 05:30:30|185.87|183.07|185.84|183.04|185.87|183.07|185.84|183.04|0
1650605440000|2022-04-22 05:30:40|185.91|183.11|185.98|183.18|185.98|183.18|185.91|183.11|0
1650605460000|2022-04-22 05:31:00|186.05|183.25|186.19|183.39|186.19|183.39|186.05|183.25|0
1650605470000|2022-04-22 05:31:10|186.27|183.47|186.27|183.47|186.34|183.54|186.27|183.47|0
1650605480000|2022-04-22 05:31:20|186.3|183.5|186.34|183.54|186.34|183.54|186.27|183.47|0
1650605490000|2022-04-22 05:31:30|186.3|183.5|186.27|183.47|186.34|183.54|186.27|183.47|0
1650605500000|2022-04-22 05:31:40|186.23|183.43|186.27|183.47|186.27|183.47|186.23|183.43|0
1650605520000|2022-04-22 05:32:00|186.19|183.39|186.23|183.43|186.23|183.43|186.19|183.39|0
1650605530000|2022-04-22 05:32:10|186.19|183.39|186.19|183.39|186.19|183.39|186.19|183.39|0
1650605540000|2022-04-22 05:32:20|186.12|183.32|186.12|183.32|186.19|183.39|186.12|183.32|0
1650605550000|2022-04-22 05:32:30|186.19|183.39|186.19|183.39|186.19|183.39|186.19|183.39|0
1650605570000|2022-04-22 05:32:50|186.05|183.25|186.05|183.25|186.05|183.25|186.05|183.25|0
1650605590000|2022-04-22 05:33:10|185.98|183.18|185.83|183.03|185.98|183.18|185.83|183.03|0
1650605600000|2022-04-22 05:33:20|185.76|182.96|185.69|182.89|185.76|182.96|185.69|182.89|0
1650605610000|2022-04-22 05:33:30|185.76|182.96|185.55|182.75|185.76|182.96|185.55|182.75|0
1650605620000|2022-04-22 05:33:40|185.62|182.82|185.62|182.82|185.62|182.82|185.62|182.82|0
1650605630000|2022-04-22 05:33:50|185.55|182.75|185.55|182.75|185.59|182.79|185.55|182.75|0
1650605640000|2022-04-22 05:34:00|185.62|182.82|185.51|182.71|185.62|182.82|185.51|182.71|0
1650605650000|2022-04-22 05:34:10|185.55|182.75|185.33|182.53|185.55|182.75|185.26|182.46|0
1650605660000|2022-04-22 05:34:20|185.26|182.46|185.3|182.5|185.33|182.53|185.26|182.46|0
1650605670000|2022-04-22 05:34:30|185.26|182.46|185.12|182.32|185.26|182.46|185.12|182.32|0
1650605680000|2022-04-22 05:34:40|185.19|182.39|185.16|182.36|185.19|182.39|185.16|182.36|0
1650605690000|2022-04-22 05:34:50|185.12|182.32|185.12|182.32|185.12|182.32|185.12|182.32|0
1650605700000|2022-04-22 05:35:00|184.98|182.18|184.9|182.1|185.01|182.21|184.9|182.1|0
1650605710000|2022-04-22 05:35:10|184.98|182.18|185.12|182.32|185.12|182.32|184.98|182.18|0
1650605720000|2022-04-22 05:35:20|185.19|182.39|185.16|182.36|185.19|182.39|185.12|182.32|0
1650605730000|2022-04-22 05:35:30|185.26|182.46|185.12|182.32|185.26|182.46|185.12|182.32|0
1650605740000|2022-04-22 05:35:40|185.19|182.39|185.12|182.32|185.19|182.39|185.12|182.32|0
1650605750000|2022-04-22 05:35:50|185.08|182.28|185.12|182.32|185.12|182.32|185.08|182.28|0
1650605760000|2022-04-22 05:36:00|185.19|182.39|185.19|182.39|185.19|182.39|185.19|182.39|0
1650605770000|2022-04-22 05:36:10|185.12|182.32|185.12|182.32|185.12|182.32|185.08|182.28|0
1650605780000|2022-04-22 05:36:20|185.05|182.25|184.97|182.17|185.05|182.25|184.97|182.17|0
1650605790000|2022-04-22 05:36:30|184.9|182.1|184.9|182.1|184.9|182.1|184.83|182.03|0
1650605800000|2022-04-22 05:36:40|184.83|182.03|184.9|182.1|184.94|182.14|184.83|182.03|0
1650605810000|2022-04-22 05:36:50|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1650605820000|2022-04-22 05:37:00|184.9|182.1|184.9|182.1|184.9|182.1|184.9|182.1|0
1650605830000|2022-04-22 05:37:10|184.87|182.07|184.9|182.1|184.9|182.1|184.76|181.96|0
1650605840000|2022-04-22 05:37:20|184.97|182.17|184.9|182.1|184.97|182.17|184.9|182.1|0
1650605850000|2022-04-22 05:37:30|184.97|182.17|184.97|182.17|184.97|182.17|184.9|182.1|0
1650605860000|2022-04-22 05:37:40|184.9|182.1|184.97|182.17|184.97|182.17|184.9|182.1|0
1650605880000|2022-04-22 05:38:00|184.9|182.1|184.9|182.1|184.9|182.1|184.9|182.1|0
1650605890000|2022-04-22 05:38:10|184.83|182.03|184.9|182.1|184.9|182.1|184.83|182.03|0
1650605900000|2022-04-22 05:38:20|184.87|182.07|184.9|182.1|184.9|182.1|184.87|182.07|0
1650605940000|2022-04-22 05:39:00|184.83|182.03|184.9|182.1|184.9|182.1|184.83|182.03|0
1650605950000|2022-04-22 05:39:10|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1650605960000|2022-04-22 05:39:20|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650605970000|2022-04-22 05:39:30|184.69|181.89|184.69|181.89|184.69|181.89|184.69|181.89|0
1650605980000|2022-04-22 05:39:40|184.76|181.96|184.76|181.96|184.76|181.96|184.69|181.89|0
1650605990000|2022-04-22 05:39:50|184.69|181.89|184.62|181.82|184.69|181.89|184.62|181.82|0
1650606000000|2022-04-22 05:40:00|184.65|181.85|184.72|181.92|184.72|181.92|184.65|181.85|0
1650606010000|2022-04-22 05:40:10|184.69|181.89|184.54|181.74|184.69|181.89|184.54|181.74|0
1650606030000|2022-04-22 05:40:30|184.62|181.82|184.69|181.89|184.76|181.96|184.62|181.82|0
1650606040000|2022-04-22 05:40:40|184.76|181.96|184.72|181.92|184.76|181.96|184.72|181.92|0
1650606050000|2022-04-22 05:40:50|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650606060000|2022-04-22 05:41:00|184.83|182.03|184.69|181.89|184.83|182.03|184.69|181.89|0
1650606090000|2022-04-22 05:41:30|184.72|181.92|184.76|181.96|184.76|181.96|184.69|181.89|0
1650606100000|2022-04-22 05:41:40|184.83|182.03|184.83|182.03|184.83|182.03|184.76|181.96|0
1650606140000|2022-04-22 05:42:20|184.76|181.96|184.69|181.89|184.76|181.96|184.69|181.89|0
1650606150000|2022-04-22 05:42:30|184.62|181.82|184.62|181.82|184.62|181.82|184.62|181.82|0
1650606160000|2022-04-22 05:42:40|184.69|181.89|184.54|181.74|184.69|181.89|184.54|181.74|0
1650606170000|2022-04-22 05:42:50|184.51|181.71|184.54|181.74|184.54|181.74|184.51|181.71|0
1650606180000|2022-04-22 05:43:00|184.61|181.81|184.54|181.74|184.61|181.81|184.54|181.74|0
1650606190000|2022-04-22 05:43:10|184.61|181.81|184.65|181.85|184.65|181.85|184.61|181.81|0
1650606200000|2022-04-22 05:43:20|184.69|181.89|184.65|181.85|184.69|181.89|184.61|181.81|0
1650606210000|2022-04-22 05:43:30|184.61|181.81|184.54|181.74|184.61|181.81|184.54|181.74|0
1650606220000|2022-04-22 05:43:40|184.61|181.81|184.61|181.81|184.61|181.81|184.54|181.74|0
1650606230000|2022-04-22 05:43:50|184.54|181.74|184.54|181.74|184.54|181.74|184.54|181.74|0
1650606240000|2022-04-22 05:44:00|184.61|181.81|184.61|181.81|184.61|181.81|184.61|181.81|0
1650606250000|2022-04-22 05:44:10|184.54|181.74|184.61|181.81|184.61|181.81|184.54|181.74|0
1650606260000|2022-04-22 05:44:20|184.69|181.89|184.69|181.89|184.69|181.89|184.69|181.89|0
1650606270000|2022-04-22 05:44:30|184.61|181.81|184.61|181.81|184.61|181.81|184.61|181.81|0
1650606310000|2022-04-22 05:45:10|184.54|181.74|184.61|181.81|184.61|181.81|184.54|181.74|0
1650606320000|2022-04-22 05:45:20|184.47|181.67|184.61|181.81|184.61|181.81|184.47|181.67|0
1650606350000|2022-04-22 05:45:50|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650606360000|2022-04-22 05:46:00|184.68|181.88|184.68|181.88|184.68|181.88|184.65|181.85|0
1650606370000|2022-04-22 05:46:10|184.72|181.92|184.68|181.88|184.72|181.92|184.68|181.88|0
1650606380000|2022-04-22 05:46:20|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650606390000|2022-04-22 05:46:30|184.83|182.03|184.83|182.03|184.9|182.1|184.83|182.03|0
1650606400000|2022-04-22 05:46:40|184.9|182.1|184.9|182.1|184.9|182.1|184.9|182.1|0
1650606410000|2022-04-22 05:46:50|184.94|182.14|184.97|182.17|184.97|182.17|184.94|182.14|0
1650606420000|2022-04-22 05:47:00|184.9|182.1|184.9|182.1|184.9|182.1|184.9|182.1|0
1650606440000|2022-04-22 05:47:20|184.83|182.03|184.83|182.03|184.86|182.06|184.83|182.03|0
1650606450000|2022-04-22 05:47:30|184.76|181.96|184.68|181.88|184.76|181.96|184.68|181.88|0
1650606460000|2022-04-22 05:47:40|184.61|181.81|184.61|181.81|184.61|181.81|184.58|181.78|0
1650606470000|2022-04-22 05:47:50|184.54|181.74|184.47|181.67|184.54|181.74|184.47|181.67|0
1650606480000|2022-04-22 05:48:00|184.54|181.74|184.51|181.71|184.54|181.74|184.51|181.71|0
1650606490000|2022-04-22 05:48:10|184.54|181.74|184.54|181.74|184.54|181.74|184.51|181.71|0
1650606500000|2022-04-22 05:48:20|184.61|181.81|184.68|181.88|184.68|181.88|184.61|181.81|0
1650606510000|2022-04-22 05:48:30|184.83|182.03|184.83|182.03|184.83|182.03|184.68|181.88|0
1650606520000|2022-04-22 05:48:40|184.97|182.17|184.97|182.17|184.97|182.17|184.97|182.17|0
1650606530000|2022-04-22 05:48:50|184.9|182.1|184.9|182.1|184.9|182.1|184.9|182.1|0
1650606540000|2022-04-22 05:49:00|184.97|182.17|184.9|182.1|184.97|182.17|184.9|182.1|0
1650606550000|2022-04-22 05:49:10|185.04|182.24|185.18|182.38|185.18|182.38|185.04|182.24|0
1650606560000|2022-04-22 05:49:20|185.25|182.45|185.11|182.31|185.25|182.45|185.11|182.31|0
1650606570000|2022-04-22 05:49:30|185.18|182.38|185.18|182.38|185.25|182.45|185.18|182.38|0
1650606580000|2022-04-22 05:49:40|185.25|182.45|185.18|182.38|185.25|182.45|185.18|182.38|0
1650606590000|2022-04-22 05:49:50|185.25|182.45|185.25|182.45|185.25|182.45|185.18|182.38|0
1650606600000|2022-04-22 05:50:00|185.22|182.42|185.18|182.38|185.25|182.45|185.18|182.38|0
1650606610000|2022-04-22 05:50:10|185.11|182.31|185.18|182.38|185.18|182.38|185.11|182.31|0
1650606620000|2022-04-22 05:50:20|185.25|182.45|185.33|182.53|185.33|182.53|185.25|182.45|0
1650606630000|2022-04-22 05:50:30|185.25|182.45|185.33|182.53|185.33|182.53|185.25|182.45|0
1650606640000|2022-04-22 05:50:40|185.4|182.6|185.4|182.6|185.4|182.6|185.4|182.6|0
1650606650000|2022-04-22 05:50:50|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1650606660000|2022-04-22 05:51:00|185.33|182.53|185.4|182.6|185.4|182.6|185.33|182.53|0
1650606670000|2022-04-22 05:51:10|185.47|182.67|185.47|182.67|185.47|182.67|185.47|182.67|0
1650606680000|2022-04-22 05:51:20|185.4|182.6|185.36|182.56|185.4|182.6|185.36|182.56|0
1650606690000|2022-04-22 05:51:30|185.4|182.6|185.4|182.6|185.4|182.6|185.36|182.56|0
1650606700000|2022-04-22 05:51:40|185.33|182.53|185.18|182.38|185.33|182.53|185.18|182.38|0
1650606710000|2022-04-22 05:51:50|185.11|182.31|185.18|182.38|185.18|182.38|185.11|182.31|0
1650606720000|2022-04-22 05:52:00|185.11|182.31|185.04|182.24|185.11|182.31|185.04|182.24|0
1650606730000|2022-04-22 05:52:10|185|182.2|185|182.2|185|182.2|185|182.2|0
1650606740000|2022-04-22 05:52:20|185.04|182.24|185.11|182.31|185.11|182.31|185.04|182.24|0
1650606750000|2022-04-22 05:52:30|185.18|182.38|185.11|182.31|185.18|182.38|185.11|182.31|0
1650606760000|2022-04-22 05:52:40|185.04|182.24|185.11|182.31|185.11|182.31|185.04|182.24|0
1650606770000|2022-04-22 05:52:50|185.18|182.38|185.25|182.45|185.25|182.45|185.15|182.35|0
1650606780000|2022-04-22 05:53:00|185.22|182.42|185.32|182.52|185.32|182.52|185.22|182.42|0
1650606790000|2022-04-22 05:53:10|185.4|182.6|185.47|182.67|185.47|182.67|185.4|182.6|0
1650606800000|2022-04-22 05:53:20|185.54|182.74|185.54|182.74|185.54|182.74|185.54|182.74|0
1650606810000|2022-04-22 05:53:30|185.58|182.78|185.61|182.81|185.61|182.81|185.54|182.74|0
1650606820000|2022-04-22 05:53:40|185.54|182.74|185.61|182.81|185.61|182.81|185.54|182.74|0
1650606830000|2022-04-22 05:53:50|185.65|182.85|185.61|182.81|185.68|182.88|185.61|182.81|0
1650606840000|2022-04-22 05:54:00|185.54|182.74|185.54|182.74|185.61|182.81|185.5|182.7|0
1650606850000|2022-04-22 05:54:10|185.61|182.81|185.54|182.74|185.61|182.81|185.54|182.74|0
1650606860000|2022-04-22 05:54:20|185.5|182.7|185.5|182.7|185.5|182.7|185.47|182.67|0
1650606870000|2022-04-22 05:54:30|185.61|182.81|185.61|182.81|185.61|182.81|185.58|182.78|0
1650606880000|2022-04-22 05:54:40|185.68|182.88|185.61|182.81|185.68|182.88|185.61|182.81|0
1650606890000|2022-04-22 05:54:50|185.65|182.85|185.65|182.85|185.65|182.85|185.61|182.81|0
1650606900000|2022-04-22 05:55:00|185.68|182.88|185.54|182.74|185.68|182.88|185.54|182.74|0
1650606910000|2022-04-22 05:55:10|185.5|182.7|185.47|182.67|185.5|182.7|185.4|182.6|0
1650606920000|2022-04-22 05:55:20|185.4|182.6|185.32|182.52|185.4|182.6|185.32|182.52|0
1650606930000|2022-04-22 05:55:30|185.29|182.49|185.32|182.52|185.32|182.52|185.25|182.45|0
1650606940000|2022-04-22 05:55:40|185.25|182.45|185.39|182.59|185.39|182.59|185.25|182.45|0
1650606960000|2022-04-22 05:56:00|185.54|182.74|185.82|183.02|185.82|183.02|185.54|182.74|0
1650606970000|2022-04-22 05:56:10|185.79|182.99|185.82|183.02|185.82|183.02|185.79|182.99|0
1650606980000|2022-04-22 05:56:20|185.75|182.95|185.68|182.88|185.75|182.95|185.68|182.88|0
1650606990000|2022-04-22 05:56:30|185.65|182.85|185.47|182.67|185.65|182.85|185.47|182.67|0
1650607000000|2022-04-22 05:56:40|185.54|182.74|185.54|182.74|185.61|182.81|185.54|182.74|0
1650607010000|2022-04-22 05:56:50|185.57|182.77|185.61|182.81|185.61|182.81|185.57|182.77|0
1650607020000|2022-04-22 05:57:00|185.68|182.88|185.65|182.85|185.68|182.88|185.61|182.81|0
1650607030000|2022-04-22 05:57:10|185.61|182.81|185.61|182.81|185.61|182.81|185.57|182.77|0
1650607040000|2022-04-22 05:57:20|185.68|182.88|185.61|182.81|185.68|182.88|185.61|182.81|0
1650607050000|2022-04-22 05:57:30|185.75|182.95|186.29|183.49|186.29|183.49|185.75|182.95|0
1650607060000|2022-04-22 05:57:40|186.36|183.56|186.11|183.31|186.36|183.56|186.11|183.31|0
1650607070000|2022-04-22 05:57:50|186.18|183.38|186.11|183.31|186.18|183.38|186.11|183.31|0
1650607080000|2022-04-22 05:58:00|185.97|183.17|185.97|183.17|186.04|183.24|185.9|183.1|0
1650607090000|2022-04-22 05:58:10|186|183.2|186.18|183.38|186.18|183.38|186|183.2|0
1650607100000|2022-04-22 05:58:20|186.15|183.35|186.18|183.38|186.18|183.38|186.11|183.31|0
1650607110000|2022-04-22 05:58:30|186.22|183.42|186.25|183.45|186.25|183.45|186.22|183.42|0
1650607120000|2022-04-22 05:58:40|186.33|183.53|186.47|183.67|186.47|183.67|186.33|183.53|0
1650607130000|2022-04-22 05:58:50|186.4|183.6|186.4|183.6|186.4|183.6|186.4|183.6|0
1650607140000|2022-04-22 05:59:00|186.33|183.53|186.25|183.45|186.33|183.53|186.25|183.45|0
1650607150000|2022-04-22 05:59:10|186.33|183.53|186.47|183.67|186.47|183.67|186.33|183.53|0
1650607160000|2022-04-22 05:59:20|186.4|183.6|186.4|183.6|186.4|183.6|186.4|183.6|0
1650607170000|2022-04-22 05:59:30|186.33|183.53|186.33|183.53|186.33|183.53|186.33|183.53|0
1650607180000|2022-04-22 05:59:40|186.4|183.6|186.36|183.56|186.4|183.6|186.36|183.56|0
1650607190000|2022-04-22 05:59:50|186.4|183.6|186.47|183.67|186.54|183.74|186.4|183.6|0
1650607200000|2022-04-22 06:00:00|186.4|183.6|186.83|184.03|186.83|184.03|186.4|183.6|0
1650607210000|2022-04-22 06:00:10|186.76|183.96|186.79|183.99|186.79|183.99|186.76|183.96|0
1650607220000|2022-04-22 06:00:20|186.76|183.96|186.87|184.07|187.04|184.24|186.76|183.96|0
1650607230000|2022-04-22 06:00:30|186.97|184.17|186.9|184.1|186.97|184.17|186.9|184.1|0
1650607240000|2022-04-22 06:00:40|186.94|184.14|186.76|183.96|186.94|184.14|186.76|183.96|0
1650607250000|2022-04-22 06:00:50|186.68|183.88|186.68|183.88|186.76|183.96|186.68|183.88|0
1650607260000|2022-04-22 06:01:00|186.76|183.96|186.61|183.81|186.79|183.99|186.61|183.81|0
1650607270000|2022-04-22 06:01:10|186.58|183.78|186.32|183.52|186.58|183.78|186.32|183.52|0
1650607280000|2022-04-22 06:01:20|186.25|183.45|186.25|183.45|186.32|183.52|186.25|183.45|0
1650607290000|2022-04-22 06:01:30|186.18|183.38|186.32|183.52|186.32|183.52|186.18|183.38|0
1650607300000|2022-04-22 06:01:40|186.29|183.49|186.29|183.49|186.29|183.49|186.25|183.45|0
1650607310000|2022-04-22 06:01:50|186.32|183.52|186.76|183.96|186.76|183.96|186.32|183.52|0
1650607320000|2022-04-22 06:02:00|186.68|183.88|186.65|183.85|186.83|184.03|186.65|183.85|0
1650607330000|2022-04-22 06:02:10|186.76|183.96|186.68|183.88|186.76|183.96|186.68|183.88|0
1650607340000|2022-04-22 06:02:20|186.76|183.96|186.83|184.03|186.83|184.03|186.76|183.96|0
1650607350000|2022-04-22 06:02:30|186.76|183.96|186.97|184.17|186.97|184.17|186.76|183.96|0
1650607360000|2022-04-22 06:02:40|186.9|184.1|186.9|184.1|186.9|184.1|186.9|184.1|0
1650607370000|2022-04-22 06:02:50|186.83|184.03|186.4|183.6|186.83|184.03|186.4|183.6|0
1650607380000|2022-04-22 06:03:00|186.18|183.38|186.25|183.45|186.25|183.45|186.11|183.31|0
1650607390000|2022-04-22 06:03:10|186.18|183.38|186.32|183.52|186.32|183.52|186.18|183.38|0
1650607400000|2022-04-22 06:03:20|186.18|183.38|186.18|183.38|186.18|183.38|186.11|183.31|0
1650607410000|2022-04-22 06:03:30|186.11|183.31|186.18|183.38|186.18|183.38|186.11|183.31|0
1650607420000|2022-04-22 06:03:40|186.29|183.49|186.29|183.49|186.29|183.49|186.29|183.49|0
1650607430000|2022-04-22 06:03:50|186.32|183.52|186.32|183.52|186.36|183.56|186.32|183.52|0
1650607440000|2022-04-22 06:04:00|186.29|183.49|185.82|183.02|186.29|183.49|185.82|183.02|0
1650607450000|2022-04-22 06:04:10|185.68|182.88|185.79|182.99|185.79|182.99|185.68|182.88|0
1650607460000|2022-04-22 06:04:20|185.82|183.02|186.04|183.24|186.04|183.24|185.82|183.02|0
1650607470000|2022-04-22 06:04:30|185.96|183.16|186.11|183.31|186.11|183.31|185.96|183.16|0
1650607480000|2022-04-22 06:04:40|186.25|183.45|186.54|183.74|186.54|183.74|186.25|183.45|0
1650607490000|2022-04-22 06:04:50|186.61|183.81|186.54|183.74|186.61|183.81|186.54|183.74|0
1650607500000|2022-04-22 06:05:00|186.43|183.63|186.32|183.52|186.43|183.63|186.32|183.52|0
1650607510000|2022-04-22 06:05:10|186.25|183.45|186.22|183.42|186.25|183.45|186.18|183.38|0
1650607520000|2022-04-22 06:05:20|186.18|183.38|186.25|183.45|186.25|183.45|186.18|183.38|0
1650607530000|2022-04-22 06:05:30|186.22|183.42|186.18|183.38|186.25|183.45|186.14|183.34|0
1650607540000|2022-04-22 06:05:40|186.11|183.31|186.18|183.38|186.18|183.38|186.11|183.31|0
1650607550000|2022-04-22 06:05:50|186.11|183.31|186.11|183.31|186.11|183.31|186.11|183.31|0
1650607560000|2022-04-22 06:06:00|186.04|183.24|186.11|183.31|186.11|183.31|186.04|183.24|0
1650607570000|2022-04-22 06:06:10|186.18|183.38|186.47|183.67|186.47|183.67|186.18|183.38|0
1650607580000|2022-04-22 06:06:20|186.39|183.59|186.39|183.59|186.39|183.59|186.32|183.52|0
1650607590000|2022-04-22 06:06:30|186.43|183.63|186.39|183.59|186.43|183.63|186.36|183.56|0
1650607600000|2022-04-22 06:06:40|186.32|183.52|186.18|183.38|186.32|183.52|186.18|183.38|0
1650607610000|2022-04-22 06:06:50|186.11|183.31|186.11|183.31|186.11|183.31|186.11|183.31|0
1650607620000|2022-04-22 06:07:00|186.14|183.34|186.03|183.23|186.25|183.45|186.03|183.23|0
1650607630000|2022-04-22 06:07:10|185.89|183.09|185.96|183.16|185.96|183.16|185.89|183.09|0
1650607640000|2022-04-22 06:07:20|185.89|183.09|185.82|183.02|185.89|183.09|185.82|183.02|0
1650607650000|2022-04-22 06:07:30|185.75|182.95|186.11|183.31|186.11|183.31|185.75|182.95|0
1650607660000|2022-04-22 06:07:40|186.25|183.45|186.29|183.49|186.32|183.52|186.25|183.45|0
1650607670000|2022-04-22 06:07:50|186.32|183.52|186.14|183.34|186.39|183.59|186.14|183.34|0
1650607680000|2022-04-22 06:08:00|186.18|183.38|186|183.2|186.18|183.38|186|183.2|0
1650607690000|2022-04-22 06:08:10|185.96|183.16|185.86|183.06|185.96|183.16|185.86|183.06|0
1650607700000|2022-04-22 06:08:20|185.89|183.09|185.89|183.09|185.96|183.16|185.89|183.09|0
1650607710000|2022-04-22 06:08:30|185.86|183.06|185.75|182.95|185.89|183.09|185.75|182.95|0
1650607720000|2022-04-22 06:08:40|185.82|183.02|185.89|183.09|185.89|183.09|185.82|183.02|0
1650607730000|2022-04-22 06:08:50|186.11|183.31|186.03|183.23|186.18|183.38|186.03|183.23|0
1650607740000|2022-04-22 06:09:00|185.96|183.16|186.03|183.23|186.03|183.23|185.96|183.16|0
1650607750000|2022-04-22 06:09:10|186.11|183.31|186.11|183.31|186.11|183.31|186.11|183.31|0
1650607760000|2022-04-22 06:09:20|186.03|183.23|186.03|183.23|186.03|183.23|185.96|183.16|0
1650607770000|2022-04-22 06:09:30|186.11|183.31|186.32|183.52|186.32|183.52|186.11|183.31|0
1650607780000|2022-04-22 06:09:40|186.25|183.45|186|183.2|186.25|183.45|186|183.2|0
1650607790000|2022-04-22 06:09:50|185.96|183.16|186.18|183.38|186.18|183.38|185.96|183.16|0
1650607800000|2022-04-22 06:10:00|186.25|183.45|186.11|183.31|186.25|183.45|186.11|183.31|0
1650607810000|2022-04-22 06:10:10|186.18|183.38|186.32|183.52|186.32|183.52|186.18|183.38|0
1650607820000|2022-04-22 06:10:20|186.25|183.45|186.25|183.45|186.25|183.45|186.21|183.41|0
1650607830000|2022-04-22 06:10:30|186.18|183.38|186.1|183.3|186.18|183.38|186.1|183.3|0
1650607840000|2022-04-22 06:10:40|186.03|183.23|186.1|183.3|186.1|183.3|186.03|183.23|0
1650607850000|2022-04-22 06:10:50|186.07|183.27|185.86|183.06|186.07|183.27|185.86|183.06|0
1650607860000|2022-04-22 06:11:00|185.82|183.02|185.86|183.06|185.89|183.09|185.82|183.02|0
1650607870000|2022-04-22 06:11:10|185.75|182.95|185.89|183.09|185.89|183.09|185.75|182.95|0
1650607880000|2022-04-22 06:11:20|185.82|183.02|185.89|183.09|185.89|183.09|185.82|183.02|0
1650607890000|2022-04-22 06:11:30|185.96|183.16|185.96|183.16|185.96|183.16|185.96|183.16|0
1650607900000|2022-04-22 06:11:40|185.89|183.09|185.96|183.16|185.96|183.16|185.89|183.09|0
1650607910000|2022-04-22 06:11:50|185.93|183.13|185.89|183.09|185.93|183.13|185.89|183.09|0
1650607920000|2022-04-22 06:12:00|185.96|183.16|185.93|183.13|185.96|183.16|185.89|183.09|0
1650607930000|2022-04-22 06:12:10|185.89|183.09|186.18|183.38|186.18|183.38|185.89|183.09|0
1650607940000|2022-04-22 06:12:20|186.21|183.41|186.21|183.41|186.21|183.41|186.21|183.41|0
1650607950000|2022-04-22 06:12:30|186.25|183.45|186.25|183.45|186.25|183.45|186.18|183.38|0
1650607960000|2022-04-22 06:12:40|186.18|183.38|186.18|183.38|186.18|183.38|186.18|183.38|0
1650607970000|2022-04-22 06:12:50|186.21|183.41|186.21|183.41|186.25|183.45|186.21|183.41|0
1650607980000|2022-04-22 06:13:00|186.18|183.38|186.25|183.45|186.25|183.45|186.18|183.38|0
1650607990000|2022-04-22 06:13:10|186.39|183.59|186.32|183.52|186.39|183.59|186.32|183.52|0
1650608000000|2022-04-22 06:13:20|186.21|183.41|186.25|183.45|186.25|183.45|186.18|183.38|0
1650608010000|2022-04-22 06:13:30|186.18|183.38|186.18|183.38|186.21|183.41|186.18|183.38|0
1650608020000|2022-04-22 06:13:40|186.25|183.45|186.25|183.45|186.32|183.52|186.25|183.45|0
1650608030000|2022-04-22 06:13:50|186.18|183.38|186.03|183.23|186.18|183.38|185.96|183.16|0
1650608040000|2022-04-22 06:14:00|185.96|183.16|186.03|183.23|186.03|183.23|185.96|183.16|0
1650608050000|2022-04-22 06:14:10|185.96|183.16|185.82|183.02|185.96|183.16|185.82|183.02|0
1650608060000|2022-04-22 06:14:20|185.74|182.94|185.82|183.02|185.82|183.02|185.74|182.94|0
1650608070000|2022-04-22 06:14:30|185.78|182.98|185.82|183.02|185.82|183.02|185.74|182.94|0
1650608080000|2022-04-22 06:14:40|185.78|182.98|185.74|182.94|185.82|183.02|185.74|182.94|0
1650608090000|2022-04-22 06:14:50|185.67|182.87|186.03|183.23|186.03|183.23|185.67|182.87|0
1650608100000|2022-04-22 06:15:00|185.96|183.16|186.17|183.37|186.17|183.37|185.96|183.16|0
1650608110000|2022-04-22 06:15:10|186.1|183.3|186.1|183.3|186.17|183.37|186.1|183.3|0
1650608120000|2022-04-22 06:15:20|186.03|183.23|186.17|183.37|186.17|183.37|186.03|183.23|0
1650608130000|2022-04-22 06:15:30|186.14|183.34|186.25|183.45|186.25|183.45|186.14|183.34|0
1650608140000|2022-04-22 06:15:40|186.32|183.52|186.43|183.63|186.43|183.63|186.32|183.52|0
1650608150000|2022-04-22 06:15:50|186.46|183.66|186.46|183.66|186.5|183.7|186.46|183.66|0
1650608160000|2022-04-22 06:16:00|186.39|183.59|186.46|183.66|186.46|183.66|186.39|183.59|0
1650608170000|2022-04-22 06:16:10|186.39|183.59|186.39|183.59|186.39|183.59|186.39|183.59|0
1650608180000|2022-04-22 06:16:20|186.46|183.66|186.57|183.77|186.61|183.81|186.46|183.66|0
1650608190000|2022-04-22 06:16:30|186.61|183.81|186.61|183.81|186.61|183.81|186.61|183.81|0
1650608200000|2022-04-22 06:16:40|186.53|183.73|186.57|183.77|186.61|183.81|186.53|183.73|0
1650608210000|2022-04-22 06:16:50|186.53|183.73|186.53|183.73|186.57|183.77|186.53|183.73|0
1650608220000|2022-04-22 06:17:00|186.46|183.66|186.46|183.66|186.46|183.66|186.46|183.66|0
1650608230000|2022-04-22 06:17:10|186.39|183.59|186.17|183.37|186.46|183.66|186.17|183.37|0
1650608240000|2022-04-22 06:17:20|186.25|183.45|186.17|183.37|186.25|183.45|186.17|183.37|0
1650608250000|2022-04-22 06:17:30|186.25|183.45|186.03|183.23|186.25|183.45|186.03|183.23|0
1650608260000|2022-04-22 06:17:40|185.89|183.09|185.81|183.01|185.89|183.09|185.78|182.98|0
1650608270000|2022-04-22 06:17:50|185.89|183.09|185.96|183.16|185.96|183.16|185.89|183.09|0
1650608280000|2022-04-22 06:18:00|185.89|183.09|185.89|183.09|185.89|183.09|185.81|183.01|0
1650608290000|2022-04-22 06:18:10|185.85|183.05|185.85|183.05|185.85|183.05|185.81|183.01|0
1650608300000|2022-04-22 06:18:20|185.89|183.09|185.92|183.12|185.96|183.16|185.89|183.09|0
1650608310000|2022-04-22 06:18:30|185.89|183.09|185.96|183.16|185.96|183.16|185.89|183.09|0
1650608320000|2022-04-22 06:18:40|186.07|183.27|186.1|183.3|186.1|183.3|186.03|183.23|0
1650608330000|2022-04-22 06:18:50|186.07|183.27|186.17|183.37|186.17|183.37|186.07|183.27|0
1650608340000|2022-04-22 06:19:00|186.1|183.3|186.07|183.27|186.1|183.3|186.07|183.27|0
1650608350000|2022-04-22 06:19:10|186.1|183.3|186.17|183.37|186.17|183.37|186.1|183.3|0
1650608360000|2022-04-22 06:19:20|186.14|183.34|186.17|183.37|186.21|183.41|186.14|183.34|0
1650608370000|2022-04-22 06:19:30|186.1|183.3|186.32|183.52|186.32|183.52|186.1|183.3|0
1650608380000|2022-04-22 06:19:40|186.24|183.44|186.39|183.59|186.46|183.66|186.24|183.44|0
1650608390000|2022-04-22 06:19:50|186.35|183.55|186.32|183.52|186.35|183.55|186.32|183.52|0
1650608400000|2022-04-22 06:20:00|186.28|183.48|186.24|183.44|186.28|183.48|186.24|183.44|0
1650608410000|2022-04-22 06:20:10|186.17|183.37|186.14|183.34|186.17|183.37|186.14|183.34|0
1650608420000|2022-04-22 06:20:20|186.17|183.37|186.1|183.3|186.17|183.37|186.1|183.3|0
1650608430000|2022-04-22 06:20:30|186.17|183.37|186.17|183.37|186.17|183.37|186.17|183.37|0
1650608440000|2022-04-22 06:20:40|186.1|183.3|186.1|183.3|186.17|183.37|186.1|183.3|0
1650608450000|2022-04-22 06:20:50|186.03|183.23|186.1|183.3|186.1|183.3|186.03|183.23|0
1650608460000|2022-04-22 06:21:00|186.03|183.23|185.96|183.16|186.03|183.23|185.96|183.16|0
1650608470000|2022-04-22 06:21:10|185.88|183.08|185.96|183.16|185.96|183.16|185.88|183.08|0
1650608480000|2022-04-22 06:21:20|186.03|183.23|186.03|183.23|186.1|183.3|186.03|183.23|0
1650608490000|2022-04-22 06:21:30|186.1|183.3|186.1|183.3|186.1|183.3|186.1|183.3|0
1650608500000|2022-04-22 06:21:40|185.99|183.19|185.99|183.19|185.99|183.19|185.99|183.19|0
1650608510000|2022-04-22 06:21:50|185.96|183.16|186.03|183.23|186.03|183.23|185.96|183.16|0
1650608520000|2022-04-22 06:22:00|186.07|183.27|186.1|183.3|186.1|183.3|186.03|183.23|0
1650608530000|2022-04-22 06:22:10|186.03|183.23|185.99|183.19|186.03|183.23|185.99|183.19|0
1650608540000|2022-04-22 06:22:20|186.03|183.23|185.96|183.16|186.03|183.23|185.96|183.16|0
1650608550000|2022-04-22 06:22:30|185.88|183.08|185.81|183.01|185.88|183.08|185.81|183.01|0
1650608560000|2022-04-22 06:22:40|185.85|183.05|185.96|183.16|185.96|183.16|185.85|183.05|0
1650608570000|2022-04-22 06:22:50|186.1|183.3|186.1|183.3|186.1|183.3|186.1|183.3|0
1650608580000|2022-04-22 06:23:00|186.03|183.23|186.1|183.3|186.1|183.3|186.03|183.23|0
1650608590000|2022-04-22 06:23:10|186.06|183.26|186.06|183.26|186.06|183.26|186.06|183.26|0
1650608600000|2022-04-22 06:23:20|186.03|183.23|185.96|183.16|186.03|183.23|185.96|183.16|0
1650608610000|2022-04-22 06:23:30|186.03|183.23|186.1|183.3|186.14|183.34|186.03|183.23|0
1650608640000|2022-04-22 06:24:00|186.03|183.23|186.17|183.37|186.17|183.37|186.03|183.23|0
1650608650000|2022-04-22 06:24:10|186.03|183.23|185.92|183.12|186.03|183.23|185.92|183.12|0
1650608660000|2022-04-22 06:24:20|185.74|182.94|185.71|182.91|185.74|182.94|185.67|182.87|0
1650608670000|2022-04-22 06:24:30|185.67|182.87|185.78|182.98|185.78|182.98|185.67|182.87|0
1650608680000|2022-04-22 06:24:40|185.74|182.94|185.71|182.91|185.74|182.94|185.71|182.91|0
1650608690000|2022-04-22 06:24:50|185.74|182.94|185.67|182.87|185.74|182.94|185.67|182.87|0
1650608700000|2022-04-22 06:25:00|185.78|182.98|185.81|183.01|185.81|183.01|185.78|182.98|0
1650608710000|2022-04-22 06:25:10|185.88|183.08|185.81|183.01|185.88|183.08|185.74|182.94|0
1650608720000|2022-04-22 06:25:20|185.88|183.08|185.88|183.08|185.88|183.08|185.81|183.01|0
1650608730000|2022-04-22 06:25:30|185.92|183.12|186.03|183.23|186.03|183.23|185.88|183.08|0
1650608740000|2022-04-22 06:25:40|186.1|183.3|186.17|183.37|186.17|183.37|186.1|183.3|0
1650608750000|2022-04-22 06:25:50|186.24|183.44|185.74|182.94|186.24|183.44|185.74|182.94|0
1650608760000|2022-04-22 06:26:00|185.81|183.01|185.81|183.01|185.81|183.01|185.81|183.01|0
1650608770000|2022-04-22 06:26:10|185.74|182.94|185.74|182.94|185.81|183.01|185.74|182.94|0
1650608780000|2022-04-22 06:26:20|185.81|183.01|185.81|183.01|185.81|183.01|185.81|183.01|0
1650608790000|2022-04-22 06:26:30|185.74|182.94|185.67|182.87|185.74|182.94|185.67|182.87|0
1650608800000|2022-04-22 06:26:40|185.74|182.94|185.81|183.01|185.95|183.15|185.74|182.94|0
1650608820000|2022-04-22 06:27:00|185.78|182.98|185.95|183.15|185.95|183.15|185.78|182.98|0
1650608830000|2022-04-22 06:27:10|185.88|183.08|185.95|183.15|185.95|183.15|185.88|183.08|0
1650608840000|2022-04-22 06:27:20|185.88|183.08|185.95|183.15|185.95|183.15|185.88|183.08|0
1650608850000|2022-04-22 06:27:30|185.92|183.12|185.88|183.08|185.92|183.12|185.88|183.08|0
1650608860000|2022-04-22 06:27:40|185.95|183.15|185.95|183.15|185.95|183.15|185.95|183.15|0
1650608870000|2022-04-22 06:27:50|185.88|183.08|185.81|183.01|185.88|183.08|185.81|183.01|0
1650608880000|2022-04-22 06:28:00|185.85|183.05|185.78|182.98|185.88|183.08|185.78|182.98|0
1650608890000|2022-04-22 06:28:10|185.81|183.01|185.74|182.94|185.81|183.01|185.74|182.94|0
1650608900000|2022-04-22 06:28:20|185.7|182.9|185.52|182.72|185.7|182.9|185.52|182.72|0
1650608910000|2022-04-22 06:28:30|185.49|182.69|185.38|182.58|185.49|182.69|185.38|182.58|0
1650608920000|2022-04-22 06:28:40|185.45|182.65|185.31|182.51|185.45|182.65|185.31|182.51|0
1650608930000|2022-04-22 06:28:50|185.24|182.44|185.35|182.55|185.35|182.55|185.24|182.44|0
1650608940000|2022-04-22 06:29:00|185.38|182.58|185.24|182.44|185.38|182.58|185.24|182.44|0
1650608960000|2022-04-22 06:29:20|185.09|182.29|185.09|182.29|185.09|182.29|185.09|182.29|0
1650608970000|2022-04-22 06:29:30|185.16|182.36|185.09|182.29|185.16|182.36|185.09|182.29|0
1650608980000|2022-04-22 06:29:40|185.06|182.26|185.09|182.29|185.09|182.29|185.06|182.26|0
1650608990000|2022-04-22 06:29:50|185.02|182.22|185.02|182.22|185.02|182.22|184.88|182.08|0
1650609000000|2022-04-22 06:30:00|184.92|182.12|184.95|182.15|185.02|182.22|184.92|182.12|0
1650609010000|2022-04-22 06:30:10|184.88|182.08|184.95|182.15|184.95|182.15|184.88|182.08|0
1650609020000|2022-04-22 06:30:20|185.02|182.22|185.02|182.22|185.02|182.22|184.95|182.15|0
1650609030000|2022-04-22 06:30:30|184.92|182.12|184.95|182.15|184.95|182.15|184.92|182.12|0
1650609040000|2022-04-22 06:30:40|184.88|182.08|184.74|181.94|184.88|182.08|184.74|181.94|0
1650609050000|2022-04-22 06:30:50|184.81|182.01|184.66|181.86|184.81|182.01|184.66|181.86|0
1650609060000|2022-04-22 06:31:00|184.74|181.94|184.7|181.9|184.74|181.94|184.66|181.86|0
1650609070000|2022-04-22 06:31:10|184.77|181.97|184.81|182.01|184.88|182.08|184.77|181.97|0
1650609080000|2022-04-22 06:31:20|184.88|182.08|185.16|182.36|185.16|182.36|184.88|182.08|0
1650609090000|2022-04-22 06:31:30|185.24|182.44|185.24|182.44|185.24|182.44|185.16|182.36|0
1650609100000|2022-04-22 06:31:40|185.2|182.4|185.09|182.29|185.24|182.44|185.09|182.29|0
1650609110000|2022-04-22 06:31:50|185.24|182.44|185.16|182.36|185.24|182.44|185.16|182.36|0
1650609120000|2022-04-22 06:32:00|185.24|182.44|185.38|182.58|185.38|182.58|185.24|182.44|0
1650609130000|2022-04-22 06:32:10|185.34|182.54|185.38|182.58|185.38|182.58|185.31|182.51|0
1650609140000|2022-04-22 06:32:20|185.31|182.51|185.31|182.51|185.31|182.51|185.31|182.51|0
1650609150000|2022-04-22 06:32:30|185.24|182.44|185.2|182.4|185.24|182.44|185.2|182.4|0
1650609160000|2022-04-22 06:32:40|185.24|182.44|185.23|182.43|185.24|182.44|185.16|182.36|0
1650609170000|2022-04-22 06:32:50|185.31|182.51|185.31|182.51|185.31|182.51|185.31|182.51|0
1650609180000|2022-04-22 06:33:00|185.23|182.43|185.16|182.36|185.23|182.43|185.16|182.36|0
1650609190000|2022-04-22 06:33:10|185.13|182.33|185.13|182.33|185.13|182.33|185.13|182.33|0
1650609200000|2022-04-22 06:33:20|185.09|182.29|185.09|182.29|185.16|182.36|185.09|182.29|0
1650609210000|2022-04-22 06:33:30|185.16|182.36|185.23|182.43|185.23|182.43|185.16|182.36|0
1650609230000|2022-04-22 06:33:50|185.16|182.36|185.16|182.36|185.2|182.4|185.16|182.36|0
1650609240000|2022-04-22 06:34:00|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1650609250000|2022-04-22 06:34:10|185.16|182.36|185.16|182.36|185.16|182.36|185.16|182.36|0
1650609260000|2022-04-22 06:34:20|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1650609270000|2022-04-22 06:34:30|185.31|182.51|185.27|182.47|185.31|182.51|185.27|182.47|0
1650609280000|2022-04-22 06:34:40|185.23|182.43|185.31|182.51|185.31|182.51|185.23|182.43|0
1650609290000|2022-04-22 06:34:50|185.27|182.47|185.23|182.43|185.27|182.47|185.23|182.43|0
1650609300000|2022-04-22 06:35:00|185.31|182.51|185.38|182.58|185.38|182.58|185.31|182.51|0
1650609310000|2022-04-22 06:35:10|185.52|182.72|185.59|182.79|185.66|182.86|185.52|182.72|0
1650609320000|2022-04-22 06:35:20|185.52|182.72|185.59|182.79|185.59|182.79|185.52|182.72|0
1650609330000|2022-04-22 06:35:30|185.52|182.72|185.63|182.83|185.63|182.83|185.52|182.72|0
1650609340000|2022-04-22 06:35:40|185.66|182.86|185.66|182.86|185.7|182.9|185.66|182.86|0
1650609350000|2022-04-22 06:35:50|185.63|182.83|185.52|182.72|185.66|182.86|185.52|182.72|0
1650609360000|2022-04-22 06:36:00|185.59|182.79|185.52|182.72|185.59|182.79|185.52|182.72|0
1650609370000|2022-04-22 06:36:10|185.45|182.65|185.27|182.47|185.45|182.65|185.27|182.47|0
1650609380000|2022-04-22 06:36:20|185.3|182.5|185.3|182.5|185.3|182.5|185.3|182.5|0
1650609390000|2022-04-22 06:36:30|185.38|182.58|185.38|182.58|185.38|182.58|185.38|182.58|0
1650609400000|2022-04-22 06:36:40|185.3|182.5|185.34|182.54|185.38|182.58|185.3|182.5|0
1650609410000|2022-04-22 06:36:50|185.38|182.58|185.34|182.54|185.38|182.58|185.34|182.54|0
1650609420000|2022-04-22 06:37:00|185.3|182.5|185.3|182.5|185.38|182.58|185.3|182.5|0
1650609430000|2022-04-22 06:37:10|185.38|182.58|185.3|182.5|185.38|182.58|185.3|182.5|0
1650609440000|2022-04-22 06:37:20|185.34|182.54|185.34|182.54|185.38|182.58|185.34|182.54|0
1650609450000|2022-04-22 06:37:30|185.3|182.5|185.23|182.43|185.3|182.5|185.23|182.43|0
1650609460000|2022-04-22 06:37:40|185.3|182.5|185.23|182.43|185.3|182.5|185.23|182.43|0
1650609470000|2022-04-22 06:37:50|185.27|182.47|185.16|182.36|185.27|182.47|185.16|182.36|0
1650609480000|2022-04-22 06:38:00|185.09|182.29|185.09|182.29|185.16|182.36|185.09|182.29|0
1650609490000|2022-04-22 06:38:10|185.02|182.22|185.09|182.29|185.09|182.29|184.95|182.15|0
1650609500000|2022-04-22 06:38:20|185.16|182.36|185.06|182.26|185.16|182.36|185.02|182.22|0
1650609510000|2022-04-22 06:38:30|185.02|182.22|185.02|182.22|185.02|182.22|184.98|182.18|0
1650609520000|2022-04-22 06:38:40|185.06|182.26|184.95|182.15|185.06|182.26|184.95|182.15|0
1650609530000|2022-04-22 06:38:50|185.02|182.22|185.02|182.22|185.02|182.22|185.02|182.22|0
1650609540000|2022-04-22 06:39:00|184.87|182.07|184.87|182.07|184.87|182.07|184.73|181.93|0
1650609550000|2022-04-22 06:39:10|184.8|182|184.8|182|184.8|182|184.73|181.93|0
1650609560000|2022-04-22 06:39:20|184.87|182.07|184.87|182.07|184.95|182.15|184.87|182.07|0
1650609570000|2022-04-22 06:39:30|184.8|182|184.73|181.93|184.8|182|184.73|181.93|0
1650609580000|2022-04-22 06:39:40|184.8|182|184.66|181.86|184.8|182|184.66|181.86|0
1650609590000|2022-04-22 06:39:50|184.73|181.93|184.73|181.93|184.8|182|184.73|181.93|0
1650609600000|2022-04-22 06:40:00|184.8|182|184.87|182.07|184.95|182.15|184.8|182|0
1650609610000|2022-04-22 06:40:10|184.95|182.15|184.84|182.04|184.95|182.15|184.84|182.04|0
1650609620000|2022-04-22 06:40:20|184.8|182|184.66|181.86|184.8|182|184.66|181.86|0
1650609630000|2022-04-22 06:40:30|184.59|181.79|184.52|181.72|184.59|181.79|184.52|181.72|0
1650609640000|2022-04-22 06:40:40|184.48|181.68|184.59|181.79|184.59|181.79|184.48|181.68|0
1650609650000|2022-04-22 06:40:50|184.52|181.72|184.59|181.79|184.59|181.79|184.52|181.72|0
1650609660000|2022-04-22 06:41:00|184.52|181.72|184.66|181.86|184.66|181.86|184.52|181.72|0
1650609670000|2022-04-22 06:41:10|184.73|181.93|184.8|182|184.8|182|184.73|181.93|0
1650609680000|2022-04-22 06:41:20|184.77|181.97|184.95|182.15|184.95|182.15|184.77|181.97|0
1650609690000|2022-04-22 06:41:30|184.87|182.07|184.8|182|184.95|182.15|184.8|182|0
1650609700000|2022-04-22 06:41:40|184.91|182.11|184.87|182.07|184.95|182.15|184.87|182.07|0
1650609710000|2022-04-22 06:41:50|184.94|182.14|184.8|182|184.94|182.14|184.8|182|0
1650609720000|2022-04-22 06:42:00|184.87|182.07|184.94|182.14|184.94|182.14|184.87|182.07|0
1650609730000|2022-04-22 06:42:10|185.02|182.22|185.09|182.29|185.09|182.29|185.02|182.22|0
1650609740000|2022-04-22 06:42:20|185.16|182.36|185.16|182.36|185.23|182.43|185.16|182.36|0
1650609750000|2022-04-22 06:42:30|185.09|182.29|185.16|182.36|185.16|182.36|185.09|182.29|0
1650609760000|2022-04-22 06:42:40|185.09|182.29|185.09|182.29|185.09|182.29|185.09|182.29|0
1650609770000|2022-04-22 06:42:50|185.02|182.22|185.16|182.36|185.16|182.36|185.02|182.22|0
1650609780000|2022-04-22 06:43:00|185.23|182.43|185.16|182.36|185.23|182.43|185.16|182.36|0
1650609790000|2022-04-22 06:43:10|185.12|182.32|185.09|182.29|185.12|182.32|185.09|182.29|0
1650609800000|2022-04-22 06:43:20|184.98|182.18|185.09|182.29|185.09|182.29|184.98|182.18|0
1650609810000|2022-04-22 06:43:30|184.94|182.14|185.16|182.36|185.16|182.36|184.94|182.14|0
1650609820000|2022-04-22 06:43:40|185.09|182.29|185.09|182.29|185.09|182.29|185.09|182.29|0
1650609830000|2022-04-22 06:43:50|185.02|182.22|185.09|182.29|185.09|182.29|185.02|182.22|0
1650609840000|2022-04-22 06:44:00|185.12|182.32|185.23|182.43|185.23|182.43|185.12|182.32|0
1650609850000|2022-04-22 06:44:10|185.2|182.4|185.37|182.57|185.37|182.57|185.2|182.4|0
1650609860000|2022-04-22 06:44:20|185.34|182.54|185.37|182.57|185.37|182.57|185.3|182.5|0
1650609870000|2022-04-22 06:44:30|185.41|182.61|185.23|182.43|185.41|182.61|185.23|182.43|0
1650609880000|2022-04-22 06:44:40|185.27|182.47|185.34|182.54|185.34|182.54|185.23|182.43|0
1650609890000|2022-04-22 06:44:50|185.3|182.5|185.3|182.5|185.3|182.5|185.27|182.47|0
1650609900000|2022-04-22 06:45:00|185.34|182.54|185.3|182.5|185.37|182.57|185.3|182.5|0
1650609910000|2022-04-22 06:45:10|185.23|182.43|185.23|182.43|185.27|182.47|185.23|182.43|0
1650609920000|2022-04-22 06:45:20|185.16|182.36|185.23|182.43|185.27|182.47|185.16|182.36|0
1650609930000|2022-04-22 06:45:30|185.3|182.5|185.23|182.43|185.3|182.5|185.23|182.43|0
1650609940000|2022-04-22 06:45:40|185.3|182.5|185.3|182.5|185.3|182.5|185.3|182.5|0
1650609960000|2022-04-22 06:46:00|185.23|182.43|185.05|182.25|185.23|182.43|185.05|182.25|0
1650609970000|2022-04-22 06:46:10|185.01|182.21|185.09|182.29|185.09|182.29|185.01|182.21|0
1650609990000|2022-04-22 06:46:30|185.19|182.39|185.19|182.39|185.19|182.39|185.19|182.39|0
1650610000000|2022-04-22 06:46:40|185.23|182.43|184.94|182.14|185.23|182.43|184.94|182.14|0
1650610010000|2022-04-22 06:46:50|184.87|182.07|184.8|182|184.87|182.07|184.8|182|0
1650610020000|2022-04-22 06:47:00|184.87|182.07|184.87|182.07|184.87|182.07|184.87|182.07|0
1650610030000|2022-04-22 06:47:10|184.8|182|184.8|182|184.87|182.07|184.8|182|0
1650610040000|2022-04-22 06:47:20|184.73|181.93|184.87|182.07|184.87|182.07|184.73|181.93|0
1650610050000|2022-04-22 06:47:30|184.8|182|184.87|182.07|184.87|182.07|184.8|182|0
1650610060000|2022-04-22 06:47:40|184.91|182.11|184.91|182.11|184.94|182.14|184.87|182.07|0
1650610070000|2022-04-22 06:47:50|184.87|182.07|184.87|182.07|184.87|182.07|184.84|182.04|0
1650610080000|2022-04-22 06:48:00|184.94|182.14|185.01|182.21|185.01|182.21|184.87|182.07|0
1650610090000|2022-04-22 06:48:10|185.05|182.25|185.01|182.21|185.05|182.25|185.01|182.21|0
1650610100000|2022-04-22 06:48:20|185.05|182.25|184.87|182.07|185.05|182.25|184.87|182.07|0
1650610110000|2022-04-22 06:48:30|184.91|182.11|184.87|182.07|184.94|182.14|184.87|182.07|0
1650610120000|2022-04-22 06:48:40|184.8|182|184.8|182|184.87|182.07|184.8|182|0
1650610130000|2022-04-22 06:48:50|184.87|182.07|184.8|182|184.87|182.07|184.8|182|0
1650610140000|2022-04-22 06:49:00|184.84|182.04|184.8|182|184.91|182.11|184.8|182|0
1650610150000|2022-04-22 06:49:10|184.87|182.07|184.87|182.07|184.87|182.07|184.87|182.07|0
1650610160000|2022-04-22 06:49:20|184.94|182.14|184.94|182.14|185.01|182.21|184.94|182.14|0
1650610170000|2022-04-22 06:49:30|184.87|182.07|184.91|182.11|184.94|182.14|184.87|182.07|0
1650610180000|2022-04-22 06:49:40|184.87|182.07|184.94|182.14|184.94|182.14|184.87|182.07|0
1650610190000|2022-04-22 06:49:50|184.98|182.18|184.94|182.14|184.98|182.18|184.94|182.14|0
1650610210000|2022-04-22 06:50:10|184.98|182.18|185.01|182.21|185.01|182.21|184.98|182.18|0
1650610220000|2022-04-22 06:50:20|185.05|182.25|185.05|182.25|185.05|182.25|185.05|182.25|0
1650610230000|2022-04-22 06:50:30|185.08|182.28|185.08|182.28|185.08|182.28|184.98|182.18|0
1650610240000|2022-04-22 06:50:40|185.23|182.43|185.23|182.43|185.3|182.5|185.23|182.43|0
1650610250000|2022-04-22 06:50:50|185.26|182.46|185.3|182.5|185.3|182.5|185.26|182.46|0
1650610260000|2022-04-22 06:51:00|185.37|182.57|185.44|182.64|185.44|182.64|185.37|182.57|0
1650610270000|2022-04-22 06:51:10|185.51|182.71|185.55|182.75|185.58|182.78|185.51|182.71|0
1650610280000|2022-04-22 06:51:20|185.58|182.78|185.44|182.64|185.58|182.78|185.44|182.64|0
1650610290000|2022-04-22 06:51:30|185.51|182.71|185.44|182.64|185.51|182.71|185.44|182.64|0
1650610300000|2022-04-22 06:51:40|185.34|182.54|185.26|182.46|185.34|182.54|185.26|182.46|0
1650610310000|2022-04-22 06:51:50|185.34|182.54|185.3|182.5|185.34|182.54|185.3|182.5|0
1650610320000|2022-04-22 06:52:00|185.23|182.43|185.33|182.53|185.33|182.53|185.23|182.43|0
1650610330000|2022-04-22 06:52:10|185.37|182.57|185.26|182.46|185.37|182.57|185.26|182.46|0
1650610340000|2022-04-22 06:52:20|185.23|182.43|185.23|182.43|185.23|182.43|185.19|182.39|0
1650610350000|2022-04-22 06:52:30|185.3|182.5|185.23|182.43|185.3|182.5|185.23|182.43|0
1650610370000|2022-04-22 06:52:50|185.15|182.35|185.23|182.43|185.23|182.43|185.15|182.35|0
1650610380000|2022-04-22 06:53:00|185.3|182.5|185.37|182.57|185.37|182.57|185.3|182.5|0
1650610390000|2022-04-22 06:53:10|185.33|182.53|185.51|182.71|185.51|182.71|185.33|182.53|0
1650610400000|2022-04-22 06:53:20|185.44|182.64|185.3|182.5|185.44|182.64|185.3|182.5|0
1650610410000|2022-04-22 06:53:30|185.26|182.46|185.05|182.25|185.26|182.46|185.05|182.25|0
1650610420000|2022-04-22 06:53:40|185.01|182.21|185.08|182.28|185.08|182.28|185.01|182.21|0
1650610430000|2022-04-22 06:53:50|185.05|182.25|185.01|182.21|185.05|182.25|185.01|182.21|0
1650610440000|2022-04-22 06:54:00|185.08|182.28|185.15|182.35|185.15|182.35|185.08|182.28|0
1650610450000|2022-04-22 06:54:10|185.12|182.32|185.23|182.43|185.23|182.43|185.12|182.32|0
1650610460000|2022-04-22 06:54:20|185.15|182.35|185.3|182.5|185.3|182.5|185.15|182.35|0
1650610470000|2022-04-22 06:54:30|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1650610490000|2022-04-22 06:54:50|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1650610500000|2022-04-22 06:55:00|184.94|182.14|184.87|182.07|184.98|182.18|184.87|182.07|0
1650610510000|2022-04-22 06:55:10|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1650610520000|2022-04-22 06:55:20|184.58|181.78|184.65|181.85|184.65|181.85|184.58|181.78|0
1650610530000|2022-04-22 06:55:30|184.58|181.78|184.51|181.71|184.58|181.78|184.51|181.71|0
1650610540000|2022-04-22 06:55:40|184.58|181.78|184.51|181.71|184.58|181.78|184.51|181.71|0
1650610550000|2022-04-22 06:55:50|184.37|181.57|184.37|181.57|184.37|181.57|184.37|181.57|0
1650610560000|2022-04-22 06:56:00|184.44|181.64|184.44|181.64|184.44|181.64|184.37|181.57|0
1650610570000|2022-04-22 06:56:10|184.4|181.6|184.72|181.92|184.72|181.92|184.4|181.6|0
1650610580000|2022-04-22 06:56:20|184.65|181.85|184.65|181.85|184.65|181.85|184.65|181.85|0
1650610590000|2022-04-22 06:56:30|184.62|181.82|184.51|181.71|184.62|181.82|184.51|181.71|0
1650610600000|2022-04-22 06:56:40|184.48|181.68|184.51|181.71|184.51|181.71|184.48|181.68|0
1650610610000|2022-04-22 06:56:50|184.58|181.78|184.23|181.43|184.58|181.78|184.23|181.43|0
1650610620000|2022-04-22 06:57:00|184.37|181.57|184.44|181.64|184.44|181.64|184.37|181.57|0
1650610630000|2022-04-22 06:57:10|184.22|181.42|184.33|181.53|184.37|181.57|184.22|181.42|0
1650610640000|2022-04-22 06:57:20|184.3|181.5|184.22|181.42|184.37|181.57|184.22|181.42|0
1650610650000|2022-04-22 06:57:30|184.15|181.35|184.15|181.35|184.15|181.35|184.01|181.21|0
1650610660000|2022-04-22 06:57:40|184.08|181.28|184.08|181.28|184.15|181.35|184.08|181.28|0
1650610670000|2022-04-22 06:57:50|184.12|181.32|184.22|181.42|184.22|181.42|184.12|181.32|0
1650610680000|2022-04-22 06:58:00|184.15|181.35|184.15|181.35|184.15|181.35|184.15|181.35|0
1650610690000|2022-04-22 06:58:10|184.12|181.32|184.08|181.28|184.12|181.32|184.08|181.28|0
1650610700000|2022-04-22 06:58:20|184.01|181.21|184.01|181.21|184.01|181.21|183.94|181.14|0
1650610710000|2022-04-22 06:58:30|184.08|181.28|184.15|181.35|184.15|181.35|184.08|181.28|0
1650610720000|2022-04-22 06:58:40|184.19|181.39|184.33|181.53|184.33|181.53|184.19|181.39|0
1650610730000|2022-04-22 06:58:50|184.37|181.57|184.37|181.57|184.37|181.57|184.3|181.5|0
1650610740000|2022-04-22 06:59:00|184.3|181.5|184.37|181.57|184.37|181.57|184.3|181.5|0
1650610750000|2022-04-22 06:59:10|184.44|181.64|184.65|181.85|184.65|181.85|184.44|181.64|0
1650610760000|2022-04-22 06:59:20|184.37|181.57|184.3|181.5|184.37|181.57|184.3|181.5|0
1650610770000|2022-04-22 06:59:30|184.33|181.53|184.44|181.64|184.44|181.64|184.33|181.53|0
1650610780000|2022-04-22 06:59:40|184.47|181.67|184.51|181.71|184.51|181.71|184.44|181.64|0
1650610790000|2022-04-22 06:59:50|184.58|181.78|184.58|181.78|184.58|181.78|184.4|181.6|0
1650610800000|2022-04-22 07:00:00|184.37|181.57|184.72|181.92|184.72|181.92|184.37|181.57|0
1650610810000|2022-04-22 07:00:10|184.87|182.07|185.08|182.28|185.08|182.28|184.87|182.07|0
1650610820000|2022-04-22 07:00:20|184.79|181.99|184.72|181.92|184.79|181.99|184.65|181.85|0
1650610830000|2022-04-22 07:00:30|184.58|181.78|184.51|181.71|184.65|181.85|184.51|181.71|0
1650610840000|2022-04-22 07:00:40|184.58|181.78|184.37|181.57|184.58|181.78|184.37|181.57|0
1650610850000|2022-04-22 07:00:50|184.58|181.78|184.86|182.06|184.86|182.06|184.58|181.78|0
1650610860000|2022-04-22 07:01:00|184.72|181.92|184.86|182.06|184.86|182.06|184.72|181.92|0
1650610870000|2022-04-22 07:01:10|184.72|181.92|184.65|181.85|184.72|181.92|184.65|181.85|0
1650610880000|2022-04-22 07:01:20|184.44|181.64|184.51|181.71|184.51|181.71|184.44|181.64|0
1650610890000|2022-04-22 07:01:30|184.37|181.57|184.33|181.53|184.37|181.57|184.29|181.49|0
1650610900000|2022-04-22 07:01:40|184.37|181.57|184.15|181.35|184.37|181.57|184.15|181.35|0
1650610910000|2022-04-22 07:01:50|184.12|181.32|184.08|181.28|184.12|181.32|184.08|181.28|0
1650610920000|2022-04-22 07:02:00|184.22|181.42|184.37|181.57|184.37|181.57|184.22|181.42|0
1650610930000|2022-04-22 07:02:10|184.26|181.46|184.22|181.42|184.26|181.46|184.15|181.35|0
1650610940000|2022-04-22 07:02:20|184.15|181.35|184.15|181.35|184.22|181.42|184.08|181.28|0
1650610950000|2022-04-22 07:02:30|184.01|181.21|183.94|181.14|184.01|181.21|183.94|181.14|0
1650610970000|2022-04-22 07:02:50|183.87|181.07|183.87|181.07|183.87|181.07|183.87|181.07|0
1650610980000|2022-04-22 07:03:00|183.8|181|183.3|180.5|183.8|181|183.3|180.5|0
1650610990000|2022-04-22 07:03:10|183.37|180.57|183.44|180.64|183.58|180.78|183.37|180.57|0
1650611000000|2022-04-22 07:03:20|183.3|180.5|183.23|180.43|183.3|180.5|183.02|180.22|0
1650611010000|2022-04-22 07:03:30|183.16|180.36|183.26|180.46|183.26|180.46|183.16|180.36|0
1650611020000|2022-04-22 07:03:40|183.3|180.5|183.23|180.43|183.3|180.5|183.23|180.43|0
1650611030000|2022-04-22 07:03:50|183.19|180.39|183.09|180.29|183.19|180.39|183.09|180.29|0
1650611040000|2022-04-22 07:04:00|183.01|180.21|182.98|180.18|183.01|180.21|182.94|180.14|0
1650611050000|2022-04-22 07:04:10|183.09|180.29|183.09|180.29|183.19|180.39|183.09|180.29|0
1650611060000|2022-04-22 07:04:20|183.05|180.25|183.09|180.29|183.09|180.29|183.01|180.21|0
1650611070000|2022-04-22 07:04:30|183.12|180.32|183.01|180.21|183.12|180.32|183.01|180.21|0
1650611080000|2022-04-22 07:04:40|182.94|180.14|183.01|180.21|183.01|180.21|182.94|180.14|0
1650611090000|2022-04-22 07:04:50|183.09|180.29|183.01|180.21|183.16|180.36|183.01|180.21|0
1650611100000|2022-04-22 07:05:00|182.81|180.41|183.1|180.7|183.1|180.7|182.81|180.41|0
1650611110000|2022-04-22 07:05:10|182.96|180.56|182.99|180.59|183.03|180.63|182.96|180.56|0
1650611120000|2022-04-22 07:05:20|183.03|180.63|183.17|180.77|183.17|180.77|183.03|180.63|0
1650611130000|2022-04-22 07:05:30|183.21|180.81|183.1|180.7|183.21|180.81|183.1|180.7|0
1650611140000|2022-04-22 07:05:40|183.17|180.77|183.38|180.98|183.52|181.12|183.17|180.77|0
1650611150000|2022-04-22 07:05:50|183.45|181.05|183.38|180.98|183.45|181.05|183.38|180.98|0
1650611160000|2022-04-22 07:06:00|183.45|181.05|183.31|180.91|183.45|181.05|183.31|180.91|0
1650611170000|2022-04-22 07:06:10|183.45|181.05|183.59|181.19|183.59|181.19|183.45|181.05|0
1650611180000|2022-04-22 07:06:20|183.67|181.27|183.52|181.12|183.67|181.27|183.52|181.12|0
1650611190000|2022-04-22 07:06:30|183.59|181.19|183.59|181.19|183.59|181.19|183.56|181.16|0
1650611200000|2022-04-22 07:06:40|183.66|181.26|183.59|181.19|183.66|181.26|183.59|181.19|0
1650611210000|2022-04-22 07:06:50|183.52|181.12|183.59|181.19|183.59|181.19|183.52|181.12|0
1650611220000|2022-04-22 07:07:00|183.66|181.26|183.59|181.19|183.74|181.34|183.59|181.19|0
1650611230000|2022-04-22 07:07:10|183.74|181.34|183.95|181.55|183.95|181.55|183.74|181.34|0
1650611240000|2022-04-22 07:07:20|183.91|181.51|183.84|181.44|183.95|181.55|183.84|181.44|0
1650611250000|2022-04-22 07:07:30|183.81|181.41|183.81|181.41|183.88|181.48|183.77|181.37|0
1650611260000|2022-04-22 07:07:40|183.88|181.48|183.74|181.34|183.88|181.48|183.74|181.34|0
1650611270000|2022-04-22 07:07:50|183.66|181.26|183.59|181.19|183.66|181.26|183.59|181.19|0
1650611280000|2022-04-22 07:08:00|183.52|181.12|183.42|181.02|183.52|181.12|183.31|180.91|0
1650611290000|2022-04-22 07:08:10|183.31|180.91|182.95|180.55|183.31|180.91|182.95|180.55|0
1650611300000|2022-04-22 07:08:20|183.03|180.63|183.1|180.7|183.1|180.7|183.03|180.63|0
1650611310000|2022-04-22 07:08:30|183.24|180.84|183.24|180.84|183.24|180.84|183.24|180.84|0
1650611320000|2022-04-22 07:08:40|183.31|180.91|183.42|181.02|183.45|181.05|183.31|180.91|0
1650611330000|2022-04-22 07:08:50|183.45|181.05|183.66|181.26|183.66|181.26|183.45|181.05|0
1650611340000|2022-04-22 07:09:00|183.81|181.41|183.95|181.55|183.95|181.55|183.77|181.37|0
1650611350000|2022-04-22 07:09:10|183.91|181.51|183.81|181.41|183.91|181.51|183.81|181.41|0
1650611360000|2022-04-22 07:09:20|183.73|181.33|183.77|181.37|183.77|181.37|183.73|181.33|0
1650611370000|2022-04-22 07:09:30|183.7|181.3|183.95|181.55|183.95|181.55|183.7|181.3|0
1650611380000|2022-04-22 07:09:40|183.99|181.59|184.02|181.62|184.02|181.62|183.95|181.55|0
1650611390000|2022-04-22 07:09:50|184.09|181.69|184.38|181.98|184.38|181.98|184.09|181.69|0
1650611400000|2022-04-22 07:10:00|184.16|181.76|184.23|181.83|184.3|181.9|184.16|181.76|0
1650611410000|2022-04-22 07:10:10|184.3|181.9|184.23|181.83|184.3|181.9|184.16|181.76|0
1650611420000|2022-04-22 07:10:20|184.16|181.76|184.3|181.9|184.38|181.98|184.16|181.76|0
1650611430000|2022-04-22 07:10:30|184.38|181.98|184.59|182.19|184.59|182.19|184.38|181.98|0
1650611440000|2022-04-22 07:10:40|184.52|182.12|184.37|181.97|184.52|182.12|184.37|181.97|0
1650611450000|2022-04-22 07:10:50|184.3|181.9|184.3|181.9|184.37|181.97|184.3|181.9|0
1650611460000|2022-04-22 07:11:00|184.23|181.83|184.3|181.9|184.3|181.9|184.23|181.83|0
1650611470000|2022-04-22 07:11:10|184.27|181.87|184.02|181.62|184.27|181.87|184.02|181.62|0
1650611480000|2022-04-22 07:11:20|183.81|181.41|183.45|181.05|183.81|181.41|183.45|181.05|0
1650611490000|2022-04-22 07:11:30|183.38|180.98|183.52|181.12|183.52|181.12|183.38|180.98|0
1650611500000|2022-04-22 07:11:40|183.59|181.19|183.52|181.12|183.59|181.19|183.52|181.12|0
1650611510000|2022-04-22 07:11:50|183.45|181.05|183.24|180.84|183.45|181.05|183.24|180.84|0
1650611520000|2022-04-22 07:12:00|183.31|180.91|183.31|180.91|183.31|180.91|183.31|180.91|0
1650611530000|2022-04-22 07:12:10|183.02|180.62|182.95|180.55|183.02|180.62|182.88|180.48|0
1650611540000|2022-04-22 07:12:20|182.99|180.59|183.17|180.77|183.17|180.77|182.99|180.59|0
1650611550000|2022-04-22 07:12:30|183.31|180.91|183.38|180.98|183.38|180.98|183.31|180.91|0
1650611560000|2022-04-22 07:12:40|183.31|180.91|183.24|180.84|183.31|180.91|183.24|180.84|0
1650611570000|2022-04-22 07:12:50|183.17|180.77|182.88|180.48|183.17|180.77|182.88|180.48|0
1650611580000|2022-04-22 07:13:00|182.95|180.55|183.2|180.8|183.2|180.8|182.95|180.55|0
1650611590000|2022-04-22 07:13:10|183.13|180.73|183.38|180.98|183.38|180.98|183.13|180.73|0
1650611600000|2022-04-22 07:13:20|183.31|180.91|183.24|180.84|183.31|180.91|183.16|180.76|0
1650611610000|2022-04-22 07:13:30|183.31|180.91|183.27|180.87|183.31|180.91|183.27|180.87|0
1650611620000|2022-04-22 07:13:40|183.16|180.76|183.02|180.62|183.16|180.76|183.02|180.62|0
1650611630000|2022-04-22 07:13:50|183.09|180.69|183.09|180.69|183.09|180.69|183.02|180.62|0
1650611640000|2022-04-22 07:14:00|183.31|180.91|183.38|180.98|183.38|180.98|183.31|180.91|0
1650611650000|2022-04-22 07:14:10|183.45|181.05|183.31|180.91|183.49|181.09|183.31|180.91|0
1650611660000|2022-04-22 07:14:20|183.24|180.84|183.24|180.84|183.24|180.84|183.13|180.73|0
1650611670000|2022-04-22 07:14:30|183.34|180.94|183.31|180.91|183.34|180.94|183.24|180.84|0
1650611680000|2022-04-22 07:14:40|183.24|180.84|183.13|180.73|183.24|180.84|183.13|180.73|0
1650611690000|2022-04-22 07:14:50|183.16|180.76|183.31|180.91|183.31|180.91|183.16|180.76|0
1650611700000|2022-04-22 07:15:00|183.24|180.84|183.02|180.62|183.24|180.84|183.02|180.62|0
1650611710000|2022-04-22 07:15:10|183.16|180.76|182.88|180.48|183.16|180.76|182.81|180.41|0
1650611720000|2022-04-22 07:15:20|182.81|180.41|182.67|180.27|182.81|180.41|182.67|180.27|0
1650611730000|2022-04-22 07:15:30|182.81|180.41|183.02|180.62|183.06|180.66|182.81|180.41|0
1650611740000|2022-04-22 07:15:40|183.09|180.69|183.23|180.83|183.23|180.83|183.09|180.69|0
1650611750000|2022-04-22 07:15:50|183.31|180.91|183.45|181.05|183.45|181.05|183.23|180.83|0
1650611760000|2022-04-22 07:16:00|183.38|180.98|183.45|181.05|183.45|181.05|183.31|180.91|0
1650611770000|2022-04-22 07:16:10|183.52|181.12|183.77|181.37|183.77|181.37|183.52|181.12|0
1650611780000|2022-04-22 07:16:20|183.66|181.26|183.73|181.33|183.77|181.37|183.66|181.26|0
1650611790000|2022-04-22 07:16:30|183.66|181.26|183.45|181.05|183.66|181.26|183.45|181.05|0
1650611800000|2022-04-22 07:16:40|183.56|181.16|183.38|180.98|183.56|181.16|183.31|180.91|0
1650611810000|2022-04-22 07:16:50|183.48|181.08|183.56|181.16|183.59|181.19|183.48|181.08|0
1650611820000|2022-04-22 07:17:00|183.59|181.19|183.66|181.26|183.66|181.26|183.59|181.19|0
1650611830000|2022-04-22 07:17:10|183.56|181.16|183.55|181.15|183.56|181.16|183.52|181.12|0
1650611840000|2022-04-22 07:17:20|183.73|181.33|183.94|181.54|183.94|181.54|183.73|181.33|0
1650611850000|2022-04-22 07:17:30|184.02|181.62|183.91|181.51|184.09|181.69|183.91|181.51|0
1650611860000|2022-04-22 07:17:40|183.87|181.47|183.91|181.51|183.94|181.54|183.87|181.47|0
1650611870000|2022-04-22 07:17:50|183.87|181.47|183.66|181.26|183.87|181.47|183.66|181.26|0
1650611880000|2022-04-22 07:18:00|183.59|181.19|183.3|180.9|183.59|181.19|183.3|180.9|0
1650611890000|2022-04-22 07:18:10|183.34|180.94|183.23|180.83|183.34|180.94|183.23|180.83|0
1650611900000|2022-04-22 07:18:20|183.2|180.8|183.45|181.05|183.52|181.12|183.2|180.8|0
1650611910000|2022-04-22 07:18:30|183.52|181.12|183.45|181.05|183.52|181.12|183.41|181.01|0
1650611920000|2022-04-22 07:18:40|183.38|180.98|183.41|181.01|183.41|181.01|183.38|180.98|0
1650611930000|2022-04-22 07:18:50|183.52|181.12|183.66|181.26|183.66|181.26|183.45|181.05|0
1650611940000|2022-04-22 07:19:00|183.8|181.4|183.84|181.44|183.87|181.47|183.8|181.4|0
1650611950000|2022-04-22 07:19:10|183.94|181.54|184.01|181.61|184.01|181.61|183.87|181.47|0
1650611960000|2022-04-22 07:19:20|183.98|181.58|183.8|181.4|183.98|181.58|183.8|181.4|0
1650611970000|2022-04-22 07:19:30|183.94|181.54|184.01|181.61|184.09|181.69|183.94|181.54|0
1650611980000|2022-04-22 07:19:40|184.09|181.69|184.16|181.76|184.16|181.76|184.09|181.69|0
1650611990000|2022-04-22 07:19:50|184.12|181.72|184.09|181.69|184.16|181.76|184.09|181.69|0
1650612000000|2022-04-22 07:20:00|184.23|181.83|184.44|182.04|184.44|182.04|184.23|181.83|0
1650612010000|2022-04-22 07:20:10|184.51|182.11|184.73|182.33|184.73|182.33|184.51|182.11|0
1650612020000|2022-04-22 07:20:20|184.8|182.4|184.94|182.54|185.01|182.61|184.8|182.4|0
1650612030000|2022-04-22 07:20:30|184.8|182.4|184.76|182.36|184.8|182.4|184.69|182.29|0
1650612040000|2022-04-22 07:20:40|184.94|182.54|184.8|182.4|184.94|182.54|184.8|182.4|0
1650612050000|2022-04-22 07:20:50|184.69|182.29|184.91|182.51|184.91|182.51|184.69|182.29|0
1650612060000|2022-04-22 07:21:00|184.94|182.54|185.08|182.68|185.08|182.68|184.94|182.54|0
1650612070000|2022-04-22 07:21:10|185.3|182.9|185.12|182.72|185.3|182.9|185.12|182.72|0
1650612080000|2022-04-22 07:21:20|185.08|182.68|185.16|182.76|185.16|182.76|185.05|182.65|0
1650612090000|2022-04-22 07:21:30|184.87|182.47|185.01|182.61|185.01|182.61|184.87|182.47|0
1650612100000|2022-04-22 07:21:40|185.05|182.65|185.08|182.68|185.08|182.68|185.05|182.65|0
1650612110000|2022-04-22 07:21:50|185.23|182.83|185.37|182.97|185.37|182.97|185.23|182.83|0
1650612120000|2022-04-22 07:22:00|185.59|183.19|185.51|183.11|185.59|183.19|185.51|183.11|0
1650612130000|2022-04-22 07:22:10|185.44|183.04|185.44|183.04|185.44|183.04|185.37|182.97|0
1650612140000|2022-04-22 07:22:20|185.41|183.01|185.41|183.01|185.41|183.01|185.37|182.97|0
1650612150000|2022-04-22 07:22:30|185.44|183.04|185.44|183.04|185.44|183.04|185.37|182.97|0
1650612160000|2022-04-22 07:22:40|185.37|182.97|185.59|183.19|185.59|183.19|185.37|182.97|0
1650612170000|2022-04-22 07:22:50|185.58|183.18|185.73|183.33|185.73|183.33|185.58|183.18|0
1650612180000|2022-04-22 07:23:00|185.8|183.4|185.8|183.4|185.87|183.47|185.8|183.4|0
1650612190000|2022-04-22 07:23:10|185.77|183.37|185.8|183.4|185.8|183.4|185.77|183.37|0
1650612200000|2022-04-22 07:23:20|185.73|183.33|185.87|183.47|185.87|183.47|185.73|183.33|0
1650612210000|2022-04-22 07:23:30|185.94|183.54|186.16|183.76|186.16|183.76|185.94|183.54|0
1650612220000|2022-04-22 07:23:40|186.09|183.69|186.45|184.05|186.45|184.05|186.09|183.69|0
1650612230000|2022-04-22 07:23:50|186.52|184.12|186.37|183.97|186.59|184.19|186.37|183.97|0
1650612240000|2022-04-22 07:24:00|186.3|183.9|186.16|183.76|186.3|183.9|186.16|183.76|0
1650612250000|2022-04-22 07:24:10|186.3|183.9|186.16|183.76|186.37|183.97|186.16|183.76|0
1650612260000|2022-04-22 07:24:20|186.23|183.83|186.23|183.83|186.3|183.9|186.23|183.83|0
1650612270000|2022-04-22 07:24:30|186.12|183.72|186.09|183.69|186.12|183.72|186.09|183.69|0
1650612280000|2022-04-22 07:24:40|186.23|183.83|186.23|183.83|186.23|183.83|186.23|183.83|0
1650612290000|2022-04-22 07:24:50|186.52|184.12|186.52|184.12|186.52|184.12|186.45|184.05|0
1650612300000|2022-04-22 07:25:00|186.48|184.08|186.34|183.94|186.48|184.08|186.34|183.94|0
1650612310000|2022-04-22 07:25:10|186.37|183.97|185.94|183.54|186.37|183.97|185.94|183.54|0
1650612320000|2022-04-22 07:25:20|186.09|183.69|186.23|183.83|186.23|183.83|186.09|183.69|0
1650612330000|2022-04-22 07:25:30|186.16|183.76|186.23|183.83|186.3|183.9|186.16|183.76|0
1650612340000|2022-04-22 07:25:40|186.27|183.87|186.37|183.97|186.37|183.97|186.23|183.83|0
1650612350000|2022-04-22 07:25:50|186.3|183.9|186.45|184.05|186.45|184.05|186.3|183.9|0
1650612360000|2022-04-22 07:26:00|186.3|183.9|186.37|183.97|186.37|183.97|186.3|183.9|0
1650612370000|2022-04-22 07:26:10|186.3|183.9|186.2|183.8|186.3|183.9|186.16|183.76|0
1650612380000|2022-04-22 07:26:20|186.09|183.69|186.01|183.61|186.09|183.69|186.01|183.61|0
1650612390000|2022-04-22 07:26:30|185.98|183.58|186.09|183.69|186.09|183.69|185.98|183.58|0
1650612400000|2022-04-22 07:26:40|186.16|183.76|186.05|183.65|186.16|183.76|186.01|183.61|0
1650612410000|2022-04-22 07:26:50|185.98|183.58|186.01|183.61|186.01|183.61|185.98|183.58|0
1650612420000|2022-04-22 07:27:00|186.05|183.65|185.94|183.54|186.09|183.69|185.94|183.54|0
1650612430000|2022-04-22 07:27:10|185.91|183.51|185.87|183.47|185.91|183.51|185.87|183.47|0
1650612440000|2022-04-22 07:27:20|185.84|183.44|185.84|183.44|185.87|183.47|185.84|183.44|0
1650612450000|2022-04-22 07:27:30|185.87|183.47|185.94|183.54|186.01|183.61|185.87|183.47|0
1650612460000|2022-04-22 07:27:40|185.73|183.33|185.73|183.33|185.8|183.4|185.73|183.33|0
1650612470000|2022-04-22 07:27:50|185.65|183.25|185.8|183.4|185.8|183.4|185.65|183.25|0
1650612480000|2022-04-22 07:28:00|185.84|183.44|186.01|183.61|186.09|183.69|185.84|183.44|0
1650612490000|2022-04-22 07:28:10|185.94|183.54|185.87|183.47|185.94|183.54|185.87|183.47|0
1650612500000|2022-04-22 07:28:20|185.94|183.54|186.08|183.68|186.08|183.68|185.94|183.54|0
1650612510000|2022-04-22 07:28:30|185.94|183.54|186.08|183.68|186.08|183.68|185.94|183.54|0
1650612520000|2022-04-22 07:28:40|186.05|183.65|186.08|183.68|186.08|183.68|186.01|183.61|0
1650612530000|2022-04-22 07:28:50|186.27|183.87|186.59|184.19|186.59|184.19|186.27|183.87|0
1650612540000|2022-04-22 07:29:00|186.52|184.12|186.52|184.12|186.52|184.12|186.52|184.12|0
1650612550000|2022-04-22 07:29:10|186.7|184.3|186.59|184.19|186.7|184.3|186.59|184.19|0
1650612560000|2022-04-22 07:29:20|186.52|184.12|186.66|184.26|186.66|184.26|186.52|184.12|0
1650612570000|2022-04-22 07:29:30|186.8|184.4|187.09|184.69|187.09|184.69|186.8|184.4|0
1650612580000|2022-04-22 07:29:40|187.16|184.76|187.31|184.91|187.31|184.91|187.16|184.76|0
1650612590000|2022-04-22 07:29:50|187.24|184.84|187.53|185.13|187.53|185.13|187.24|184.84|0
1650612600000|2022-04-22 07:30:00|187.45|185.05|187.31|184.91|187.53|185.13|187.31|184.91|0
1650612610000|2022-04-22 07:30:10|187.45|185.05|187.6|185.2|187.6|185.2|187.45|185.05|0
1650612620000|2022-04-22 07:30:20|187.53|185.13|187.38|184.98|187.53|185.13|187.38|184.98|0
1650612630000|2022-04-22 07:30:30|187.53|185.13|187.82|185.42|187.82|185.42|187.53|185.13|0
1650612640000|2022-04-22 07:30:40|187.67|185.27|187.53|185.13|187.74|185.34|187.53|185.13|0
1650612650000|2022-04-22 07:30:50|187.71|185.31|187.89|185.49|187.89|185.49|187.71|185.31|0
1650612660000|2022-04-22 07:31:00|187.74|185.34|187.45|185.05|187.74|185.34|187.38|184.98|0
1650612670000|2022-04-22 07:31:10|187.53|185.13|187.45|185.05|187.67|185.27|187.45|185.05|0
1650612680000|2022-04-22 07:31:20|187.38|184.98|187.45|185.05|187.45|185.05|187.38|184.98|0
1650612690000|2022-04-22 07:31:30|187.38|184.98|187.38|184.98|187.38|184.98|187.31|184.91|0
1650612700000|2022-04-22 07:31:40|187.45|185.05|187.38|184.98|187.45|185.05|187.31|184.91|0
1650612710000|2022-04-22 07:31:50|187.31|184.91|187.16|184.76|187.31|184.91|187.13|184.73|0
1650612720000|2022-04-22 07:32:00|186.95|184.55|186.8|184.4|187.02|184.62|186.8|184.4|0
1650612730000|2022-04-22 07:32:10|186.88|184.48|186.8|184.4|187.06|184.66|186.73|184.33|0
1650612740000|2022-04-22 07:32:20|186.66|184.26|186.73|184.33|186.73|184.33|186.59|184.19|0
1650612750000|2022-04-22 07:32:30|186.66|184.26|186.44|184.04|186.66|184.26|186.44|184.04|0
1650612760000|2022-04-22 07:32:40|186.37|183.97|186.66|184.26|186.66|184.26|186.37|183.97|0
1650612770000|2022-04-22 07:32:50|186.62|184.22|186.59|184.19|186.62|184.22|186.59|184.19|0
1650612780000|2022-04-22 07:33:00|186.44|184.04|186.37|183.97|186.44|184.04|186.37|183.97|0
1650612790000|2022-04-22 07:33:10|186.51|184.11|186.23|183.83|186.51|184.11|186.23|183.83|0
1650612800000|2022-04-22 07:33:20|186.3|183.9|186.3|183.9|186.3|183.9|186.23|183.83|0
1650612810000|2022-04-22 07:33:30|186.37|183.97|186.44|184.04|186.44|184.04|186.37|183.97|0
1650612820000|2022-04-22 07:33:40|186.51|184.11|186.59|184.19|186.59|184.19|186.51|184.11|0
1650612830000|2022-04-22 07:33:50|186.44|184.04|186.37|183.97|186.44|184.04|186.34|183.94|0
1650612840000|2022-04-22 07:34:00|186.44|184.04|186.44|184.04|186.48|184.08|186.44|184.04|0
1650612850000|2022-04-22 07:34:10|186.55|184.15|186.59|184.19|186.59|184.19|186.55|184.15|0
1650612860000|2022-04-22 07:34:20|186.62|184.22|186.62|184.22|186.62|184.22|186.62|184.22|0
1650612870000|2022-04-22 07:34:30|186.66|184.26|186.95|184.55|186.95|184.55|186.66|184.26|0
1650612880000|2022-04-22 07:34:40|187.02|184.62|187.02|184.62|187.02|184.62|187.02|184.62|0
1650612890000|2022-04-22 07:34:50|187.06|184.66|187.09|184.69|187.27|184.87|187.06|184.66|0
1650612900000|2022-04-22 07:35:00|187.06|184.66|187.45|185.05|187.45|185.05|187.06|184.66|0
1650612910000|2022-04-22 07:35:10|187.49|185.09|187.6|185.2|187.6|185.2|187.49|185.09|0
1650612920000|2022-04-22 07:35:20|187.74|185.34|187.89|185.49|187.89|185.49|187.74|185.34|0
1650612930000|2022-04-22 07:35:30|187.67|185.27|187.6|185.2|187.67|185.27|187.56|185.16|0
1650612940000|2022-04-22 07:35:40|187.67|185.27|187.71|185.31|187.74|185.34|187.67|185.27|0
1650612950000|2022-04-22 07:35:50|187.45|185.05|187.38|184.98|187.6|185.2|187.38|184.98|0
1650612960000|2022-04-22 07:36:00|187.31|184.91|187.31|184.91|187.38|184.98|187.31|184.91|0
1650612970000|2022-04-22 07:36:10|187.49|185.09|187.49|185.09|187.49|185.09|187.45|185.05|0
1650612980000|2022-04-22 07:36:20|187.42|185.02|187.16|184.76|187.42|185.02|187.16|184.76|0
1650612990000|2022-04-22 07:36:30|187.09|184.69|186.95|184.55|187.09|184.69|186.95|184.55|0
1650613000000|2022-04-22 07:36:40|186.73|184.33|186.66|184.26|186.77|184.37|186.58|184.18|0
1650613010000|2022-04-22 07:36:50|186.62|184.22|186.51|184.11|186.62|184.22|186.48|184.08|0
1650613020000|2022-04-22 07:37:00|186.37|183.97|186.3|183.9|186.51|184.11|186.3|183.9|0
1650613030000|2022-04-22 07:37:10|185.94|183.54|186.12|183.72|186.12|183.72|185.94|183.54|0
1650613040000|2022-04-22 07:37:20|186.08|183.68|186.01|183.61|186.08|183.68|185.97|183.57|0
1650613050000|2022-04-22 07:37:30|186.08|183.68|186.15|183.75|186.15|183.75|186.08|183.68|0
1650613060000|2022-04-22 07:37:40|186.22|183.82|186.19|183.79|186.22|183.82|186.19|183.79|0
1650613070000|2022-04-22 07:37:50|186.15|183.75|186.15|183.75|186.19|183.79|186.15|183.75|0
1650613080000|2022-04-22 07:38:00|186.12|183.72|186.3|183.9|186.3|183.9|186.12|183.72|0
1650613090000|2022-04-22 07:38:10|186.33|183.93|186.58|184.18|186.58|184.18|186.33|183.93|0
1650613100000|2022-04-22 07:38:20|186.55|184.15|186.66|184.26|186.66|184.26|186.55|184.15|0
1650613110000|2022-04-22 07:38:30|186.44|184.04|186.41|184.01|186.44|184.04|186.33|183.93|0
1650613120000|2022-04-22 07:38:40|186.48|184.08|186.55|184.15|186.55|184.15|186.48|184.08|0
1650613130000|2022-04-22 07:38:50|186.48|184.08|186.51|184.11|186.51|184.11|186.48|184.08|0
1650613140000|2022-04-22 07:39:00|186.48|184.08|186.37|183.97|186.51|184.11|186.37|183.97|0
1650613150000|2022-04-22 07:39:10|186.22|183.82|186.3|183.9|186.3|183.9|186.22|183.82|0
1650613160000|2022-04-22 07:39:20|186.44|184.04|186.3|183.9|186.44|184.04|186.26|183.86|0
1650613170000|2022-04-22 07:39:30|186.19|183.79|186.3|183.9|186.3|183.9|186.19|183.79|0
1650613180000|2022-04-22 07:39:40|186.22|183.82|186.22|183.82|186.22|183.82|186.22|183.82|0
1650613190000|2022-04-22 07:39:50|186.19|183.79|186.12|183.72|186.19|183.79|186.12|183.72|0
1650613200000|2022-04-22 07:40:00|186.01|183.61|186.15|183.75|186.15|183.75|186.01|183.61|0
1650613210000|2022-04-22 07:40:10|186.01|183.61|185.86|183.46|186.01|183.61|185.86|183.46|0
1650613220000|2022-04-22 07:40:20|185.51|183.11|185.94|183.54|185.94|183.54|185.51|183.11|0
1650613230000|2022-04-22 07:40:30|185.76|183.36|185.72|183.32|185.76|183.36|185.72|183.32|0
1650613240000|2022-04-22 07:40:40|185.86|183.46|185.76|183.36|185.86|183.46|185.76|183.36|0
1650613250000|2022-04-22 07:40:50|185.65|183.25|185.72|183.32|185.72|183.32|185.65|183.25|0
1650613260000|2022-04-22 07:41:00|185.79|183.39|186.04|183.64|186.04|183.64|185.76|183.36|0
1650613270000|2022-04-22 07:41:10|186.01|183.61|185.97|183.57|186.01|183.61|185.97|183.57|0
1650613280000|2022-04-22 07:41:20|186.04|183.64|185.97|183.57|186.04|183.64|185.97|183.57|0
1650613290000|2022-04-22 07:41:30|185.72|183.32|185.58|183.18|185.76|183.36|185.58|183.18|0
1650613300000|2022-04-22 07:41:40|185.5|183.1|185.5|183.1|185.58|183.18|185.5|183.1|0
1650613310000|2022-04-22 07:41:50|185.58|183.18|185.65|183.25|185.65|183.25|185.58|183.18|0
1650613320000|2022-04-22 07:42:00|185.5|183.1|185.65|183.25|185.65|183.25|185.47|183.07|0
1650613330000|2022-04-22 07:42:10|185.72|183.32|185.65|183.25|185.72|183.32|185.65|183.25|0
1650613340000|2022-04-22 07:42:20|185.5|183.1|185.5|183.1|185.5|183.1|185.47|183.07|0
1650613350000|2022-04-22 07:42:30|185.43|183.03|185.58|183.18|185.58|183.18|185.43|183.03|0
1650613360000|2022-04-22 07:42:40|185.65|183.25|185.43|183.03|185.65|183.25|185.43|183.03|0
1650613370000|2022-04-22 07:42:50|185.47|183.07|185.5|183.1|185.5|183.1|185.47|183.07|0
1650613380000|2022-04-22 07:43:00|185.43|183.03|185.61|183.21|185.61|183.21|185.4|183|0
1650613390000|2022-04-22 07:43:10|185.72|183.32|185.72|183.32|185.72|183.32|185.65|183.25|0
1650613400000|2022-04-22 07:43:20|185.76|183.36|185.72|183.32|185.76|183.36|185.72|183.32|0
1650613410000|2022-04-22 07:43:30|185.61|183.21|185.72|183.32|185.72|183.32|185.61|183.21|0
1650613420000|2022-04-22 07:43:40|185.65|183.25|185.76|183.36|185.76|183.36|185.65|183.25|0
1650613430000|2022-04-22 07:43:50|185.68|183.28|185.65|183.25|185.68|183.28|185.58|183.18|0
1650613440000|2022-04-22 07:44:00|185.58|183.18|185.65|183.25|185.72|183.32|185.58|183.18|0
1650613450000|2022-04-22 07:44:10|185.58|183.18|185.5|183.1|185.58|183.18|185.43|183.03|0
1650613470000|2022-04-22 07:44:30|185.65|183.25|185.58|183.18|185.65|183.25|185.58|183.18|0
1650613480000|2022-04-22 07:44:40|185.36|182.96|185.36|182.96|185.36|182.96|185.33|182.93|0
1650613490000|2022-04-22 07:44:50|185.47|183.07|185.43|183.03|185.47|183.07|185.36|182.96|0
1650613500000|2022-04-22 07:45:00|185.47|183.07|185.65|183.25|185.72|183.32|185.47|183.07|0
1650613510000|2022-04-22 07:45:10|185.72|183.32|185.72|183.32|185.72|183.32|185.72|183.32|0
1650613520000|2022-04-22 07:45:20|185.83|183.43|185.79|183.39|185.83|183.43|185.72|183.32|0
1650613530000|2022-04-22 07:45:30|185.65|183.25|185.76|183.36|185.76|183.36|185.65|183.25|0
1650613540000|2022-04-22 07:45:40|185.72|183.32|185.72|183.32|185.72|183.32|185.65|183.25|0
1650613550000|2022-04-22 07:45:50|185.79|183.39|185.76|183.36|185.79|183.39|185.76|183.36|0
1650613560000|2022-04-22 07:46:00|185.79|183.39|185.83|183.43|185.83|183.43|185.79|183.39|0
1650613570000|2022-04-22 07:46:10|185.9|183.5|185.4|183|185.9|183.5|185.4|183|0
1650613580000|2022-04-22 07:46:20|185.57|183.17|185.5|183.1|185.57|183.17|185.5|183.1|0
1650613590000|2022-04-22 07:46:30|185.4|183|185.5|183.1|185.5|183.1|185.4|183|0
1650613600000|2022-04-22 07:46:40|185.47|183.07|185.72|183.32|185.72|183.32|185.43|183.03|0
1650613610000|2022-04-22 07:46:50|185.75|183.35|185.65|183.25|185.79|183.39|185.65|183.25|0
1650613620000|2022-04-22 07:47:00|185.72|183.32|185.72|183.32|185.72|183.32|185.72|183.32|0
1650613630000|2022-04-22 07:47:10|185.65|183.25|185.29|182.89|185.65|183.25|185.29|182.89|0
1650613640000|2022-04-22 07:47:20|185.32|182.92|185.29|182.89|185.32|182.92|185.07|182.67|0
1650613650000|2022-04-22 07:47:30|185.36|182.96|185.5|183.1|185.5|183.1|185.36|182.96|0
1650613660000|2022-04-22 07:47:40|185.43|183.03|185.57|183.17|185.57|183.17|185.43|183.03|0
1650613670000|2022-04-22 07:47:50|185.5|183.1|185.61|183.21|185.61|183.21|185.5|183.1|0
1650613680000|2022-04-22 07:48:00|185.65|183.25|185.5|183.1|185.65|183.25|185.5|183.1|0
1650613690000|2022-04-22 07:48:10|185.57|183.17|185.57|183.17|185.57|183.17|185.57|183.17|0
1650613700000|2022-04-22 07:48:20|185.65|183.25|185.65|183.25|185.65|183.25|185.65|183.25|0
1650613710000|2022-04-22 07:48:30|185.57|183.17|185.64|183.24|185.72|183.32|185.57|183.17|0
1650613720000|2022-04-22 07:48:40|185.72|183.32|185.79|183.39|185.79|183.39|185.72|183.32|0
1650613730000|2022-04-22 07:48:50|185.86|183.46|185.79|183.39|185.9|183.5|185.79|183.39|0
1650613740000|2022-04-22 07:49:00|185.86|183.46|185.79|183.39|185.86|183.46|185.79|183.39|0
1650613750000|2022-04-22 07:49:10|185.9|183.5|185.86|183.46|185.9|183.5|185.79|183.39|0
1650613760000|2022-04-22 07:49:20|185.79|183.39|185.9|183.5|185.9|183.5|185.79|183.39|0
1650613770000|2022-04-22 07:49:30|186|183.6|185.93|183.53|186|183.6|185.86|183.46|0
1650613780000|2022-04-22 07:49:40|185.75|183.35|185.93|183.53|185.93|183.53|185.75|183.35|0
1650613790000|2022-04-22 07:49:50|185.9|183.5|185.79|183.39|185.9|183.5|185.72|183.32|0
1650613800000|2022-04-22 07:50:00|185.83|183.43|185.68|183.28|185.83|183.43|185.68|183.28|0
1650613810000|2022-04-22 07:50:10|185.72|183.32|185.57|183.17|185.72|183.32|185.57|183.17|0
1650613820000|2022-04-22 07:50:20|185.54|183.14|185.43|183.03|185.61|183.21|185.43|183.03|0
1650613830000|2022-04-22 07:50:30|185.5|183.1|185.43|183.03|185.5|183.1|185.36|182.96|0
1650613840000|2022-04-22 07:50:40|185.39|182.99|185.14|182.74|185.39|182.99|185|182.6|0
1650613850000|2022-04-22 07:50:50|185.29|182.89|185.32|182.92|185.32|182.92|185.29|182.89|0
1650613860000|2022-04-22 07:51:00|185.29|182.89|185.36|182.96|185.36|182.96|185.25|182.85|0
1650613870000|2022-04-22 07:51:10|185.43|183.03|185.47|183.07|185.5|183.1|185.43|183.03|0
1650613880000|2022-04-22 07:51:20|185.43|183.03|185.25|182.85|185.43|183.03|185.21|182.81|0
1650613890000|2022-04-22 07:51:30|185.21|182.81|185|182.6|185.21|182.81|185|182.6|0
1650613900000|2022-04-22 07:51:40|185.04|182.64|185|182.6|185.04|182.64|184.93|182.53|0
1650613910000|2022-04-22 07:51:50|185.07|182.67|184.86|182.46|185.07|182.67|184.86|182.46|0
1650613920000|2022-04-22 07:52:00|184.93|182.53|185|182.6|185|182.6|184.93|182.53|0
1650613930000|2022-04-22 07:52:10|185.04|182.64|185.14|182.74|185.14|182.74|185.04|182.64|0
1650613940000|2022-04-22 07:52:20|185.28|182.88|185.28|182.88|185.39|182.99|185.28|182.88|0
1650613950000|2022-04-22 07:52:30|185.25|182.85|185.25|182.85|185.36|182.96|185.25|182.85|0
1650613960000|2022-04-22 07:52:40|185.28|182.88|185.28|182.88|185.32|182.92|185.25|182.85|0
1650613970000|2022-04-22 07:52:50|185.32|182.92|185.36|182.96|185.43|183.03|185.32|182.92|0
1650613980000|2022-04-22 07:53:00|185.25|182.85|185.43|183.03|185.43|183.03|185.25|182.85|0
1650613990000|2022-04-22 07:53:10|185.54|183.14|185.64|183.24|185.64|183.24|185.54|183.14|0
1650614000000|2022-04-22 07:53:20|185.5|183.1|185.64|183.24|185.64|183.24|185.5|183.1|0
1650614010000|2022-04-22 07:53:30|185.54|183.14|185.64|183.24|185.64|183.24|185.54|183.14|0
1650614020000|2022-04-22 07:53:40|185.86|183.46|185.75|183.35|185.86|183.46|185.75|183.35|0
1650614030000|2022-04-22 07:53:50|185.79|183.39|185.86|183.46|185.9|183.5|185.79|183.39|0
1650614040000|2022-04-22 07:54:00|185.79|183.39|185.36|182.96|185.79|183.39|185.36|182.96|0
1650614050000|2022-04-22 07:54:10|185.25|182.85|185.18|182.78|185.28|182.88|185.18|182.78|0
1650614060000|2022-04-22 07:54:20|185.21|182.81|185.21|182.81|185.21|182.81|185.18|182.78|0
1650614070000|2022-04-22 07:54:30|185.14|182.74|184.78|182.38|185.14|182.74|184.78|182.38|0
1650614080000|2022-04-22 07:54:40|184.85|182.45|184.78|182.38|184.85|182.45|184.78|182.38|0
1650614090000|2022-04-22 07:54:50|184.71|182.31|184.85|182.45|184.85|182.45|184.71|182.31|0
1650614100000|2022-04-22 07:55:00|184.71|182.31|184.93|182.53|184.93|182.53|184.71|182.31|0
1650614110000|2022-04-22 07:55:10|184.85|182.45|184.93|182.53|184.93|182.53|184.85|182.45|0
1650614120000|2022-04-22 07:55:20|184.96|182.56|185.11|182.71|185.14|182.74|184.96|182.56|0
1650614130000|2022-04-22 07:55:30|185.18|182.78|185|182.6|185.18|182.78|185|182.6|0
1650614140000|2022-04-22 07:55:40|185.07|182.67|185.07|182.67|185.07|182.67|185|182.6|0
1650614150000|2022-04-22 07:55:50|185|182.6|185.28|182.88|185.28|182.88|185|182.6|0
1650614160000|2022-04-22 07:56:00|185.21|182.81|185.18|182.78|185.28|182.88|185.18|182.78|0
1650614170000|2022-04-22 07:56:10|185.21|182.81|185.14|182.74|185.21|182.81|185.14|182.74|0
1650614180000|2022-04-22 07:56:20|185|182.6|184.68|182.28|185|182.6|184.68|182.28|0
1650614190000|2022-04-22 07:56:30|184.71|182.31|184.43|182.03|184.71|182.31|184.43|182.03|0
1650614200000|2022-04-22 07:56:40|184.5|182.1|184.35|181.95|184.5|182.1|184.35|181.95|0
1650614210000|2022-04-22 07:56:50|184.39|181.99|184.71|182.31|184.71|182.31|184.39|181.99|0
1650614220000|2022-04-22 07:57:00|184.85|182.45|185.07|182.67|185.07|182.67|184.82|182.42|0
1650614230000|2022-04-22 07:57:10|185.11|182.71|184.85|182.45|185.11|182.71|184.85|182.45|0
1650614240000|2022-04-22 07:57:20|184.78|182.38|184.53|182.13|184.78|182.38|184.53|182.13|0
1650614250000|2022-04-22 07:57:30|184.5|182.1|184.35|181.95|184.5|182.1|184.35|181.95|0
1650614260000|2022-04-22 07:57:40|184.28|181.88|184.35|181.95|184.35|181.95|183.93|181.53|0
1650614270000|2022-04-22 07:57:50|184.42|182.02|184.57|182.17|184.64|182.24|184.42|182.02|0
1650614280000|2022-04-22 07:58:00|184.5|182.1|184.42|182.02|184.57|182.17|184.42|182.02|0
1650614290000|2022-04-22 07:58:10|184.28|181.88|184.5|182.1|184.5|182.1|184.28|181.88|0
1650614300000|2022-04-22 07:58:20|184.39|181.99|184.42|182.02|184.46|182.06|184.39|181.99|0
1650614310000|2022-04-22 07:58:30|184.5|182.1|184.5|182.1|184.5|182.1|184.42|182.02|0
1650614320000|2022-04-22 07:58:40|184.46|182.06|184.42|182.02|184.46|182.06|184.42|182.02|0
1650614330000|2022-04-22 07:58:50|184.28|181.88|184.14|181.74|184.28|181.88|184.14|181.74|0
1650614340000|2022-04-22 07:59:00|184|181.6|184.07|181.67|184.07|181.67|184|181.6|0
1650614350000|2022-04-22 07:59:10|184.18|181.78|184.14|181.74|184.21|181.81|184.14|181.74|0
1650614360000|2022-04-22 07:59:20|184.1|181.7|183.96|181.56|184.1|181.7|183.96|181.56|0
1650614370000|2022-04-22 07:59:30|184.03|181.63|184.03|181.63|184.07|181.67|184.03|181.63|0
1650614380000|2022-04-22 07:59:40|184|181.6|184|181.6|184|181.6|184|181.6|0
1650614390000|2022-04-22 07:59:50|184.07|181.67|184.03|181.63|184.07|181.67|184.03|181.63|0
1650614400000|2022-04-22 08:00:00|184|181.6|184.14|181.74|184.14|181.74|184|181.6|0
1650614410000|2022-04-22 08:00:10|184.18|181.78|184.35|181.95|184.35|181.95|184.18|181.78|0
1650614420000|2022-04-22 08:00:20|184.28|181.88|184.28|181.88|184.35|181.95|184.28|181.88|0
1650614430000|2022-04-22 08:00:30|184.21|181.81|184.18|181.78|184.21|181.81|184.18|181.78|0
1650614440000|2022-04-22 08:00:40|184.21|181.81|184.39|181.99|184.39|181.99|184.21|181.81|0
1650614450000|2022-04-22 08:00:50|184|181.6|184.07|181.67|184.14|181.74|184|181.6|0
1650614460000|2022-04-22 08:01:00|184.14|181.74|184.03|181.63|184.14|181.74|183.96|181.56|0
1650614470000|2022-04-22 08:01:10|184|181.6|184.18|181.78|184.18|181.78|183.96|181.56|0
1650614480000|2022-04-22 08:01:20|184.1|181.7|184.49|182.09|184.49|182.09|184.1|181.7|0
1650614490000|2022-04-22 08:01:30|184.42|182.02|183.96|181.56|184.42|182.02|183.96|181.56|0
1650614500000|2022-04-22 08:01:40|183.92|181.52|183.85|181.45|183.92|181.52|183.82|181.42|0
1650614510000|2022-04-22 08:01:50|183.78|181.38|183.82|181.42|183.85|181.45|183.78|181.38|0
1650614520000|2022-04-22 08:02:00|183.92|181.52|183.92|181.52|183.92|181.52|183.89|181.49|0
1650614530000|2022-04-22 08:02:10|183.85|181.45|183.75|181.35|183.89|181.49|183.68|181.28|0
1650614540000|2022-04-22 08:02:20|183.68|181.28|183.71|181.31|183.71|181.31|183.64|181.24|0
1650614550000|2022-04-22 08:02:30|183.64|181.24|183.64|181.24|183.64|181.24|183.57|181.17|0
1650614560000|2022-04-22 08:02:40|183.57|181.17|183.46|181.06|183.57|181.17|183.46|181.06|0
1650614570000|2022-04-22 08:02:50|183.28|180.88|183.43|181.03|183.43|181.03|183.28|180.88|0
1650614580000|2022-04-22 08:03:00|183.71|181.31|183.64|181.24|183.71|181.31|183.64|181.24|0
1650614590000|2022-04-22 08:03:10|183.61|181.21|183.64|181.24|183.64|181.24|183.57|181.17|0
1650614600000|2022-04-22 08:03:20|183.68|181.28|183.78|181.38|183.78|181.38|183.68|181.28|0
1650614610000|2022-04-22 08:03:30|183.71|181.31|183.85|181.45|183.85|181.45|183.71|181.31|0
1650614620000|2022-04-22 08:03:40|183.92|181.52|183.92|181.52|183.92|181.52|183.92|181.52|0
1650614630000|2022-04-22 08:03:50|183.85|181.45|184.03|181.63|184.03|181.63|183.78|181.38|0
1650614640000|2022-04-22 08:04:00|184.07|181.67|183.92|181.52|184.07|181.67|183.92|181.52|0
1650614650000|2022-04-22 08:04:10|183.85|181.45|183.71|181.31|183.89|181.49|183.71|181.31|0
1650614660000|2022-04-22 08:04:20|183.64|181.24|183.75|181.35|183.75|181.35|183.64|181.24|0
1650614670000|2022-04-22 08:04:30|183.64|181.24|183.39|180.99|183.64|181.24|183.39|180.99|0
1650614680000|2022-04-22 08:04:40|183.14|180.74|183.14|180.74|183.21|180.81|183.14|180.74|0
1650614690000|2022-04-22 08:04:50|183.21|180.81|183.07|180.67|183.21|180.81|183.07|180.67|0
1650614700000|2022-04-22 08:05:00|183.14|180.74|183.35|180.95|183.35|180.95|183.14|180.74|0
1650614710000|2022-04-22 08:05:10|183.28|180.88|183.46|181.06|183.46|181.06|183.28|180.88|0
1650614720000|2022-04-22 08:05:20|183.5|181.1|183.43|181.03|183.5|181.1|183.39|180.99|0
1650614730000|2022-04-22 08:05:30|183.39|180.99|183.18|180.78|183.39|180.99|183.18|180.78|0
1650614740000|2022-04-22 08:05:40|183.21|180.81|183.21|180.81|183.21|180.81|183.14|180.74|0
1650614750000|2022-04-22 08:05:50|183.28|180.88|183.28|180.88|183.28|180.88|183.28|180.88|0
1650614760000|2022-04-22 08:06:00|183.21|180.81|183.25|180.85|183.25|180.85|183.07|180.67|0
1650614770000|2022-04-22 08:06:10|183.21|180.81|183.14|180.74|183.25|180.85|183.14|180.74|0
1650614780000|2022-04-22 08:06:20|183.21|180.81|183.07|180.67|183.21|180.81|183.07|180.67|0
1650614790000|2022-04-22 08:06:30|183.04|180.64|183.04|180.64|183.04|180.64|183.04|180.64|0
1650614800000|2022-04-22 08:06:40|183.21|180.81|183.25|180.85|183.25|180.85|183.18|180.78|0
1650614810000|2022-04-22 08:06:50|183.14|180.74|183.28|180.88|183.28|180.88|183.14|180.74|0
1650614820000|2022-04-22 08:07:00|183.32|180.92|183.21|180.81|183.35|180.95|183.21|180.81|0
1650614830000|2022-04-22 08:07:10|183.14|180.74|183.21|180.81|183.21|180.81|183.14|180.74|0
1650614840000|2022-04-22 08:07:20|183.25|180.85|183.28|180.88|183.28|180.88|183.21|180.81|0
1650614850000|2022-04-22 08:07:30|183.21|180.81|183.21|180.81|183.21|180.81|183.21|180.81|0
1650614860000|2022-04-22 08:07:40|183.28|180.88|183.28|180.88|183.32|180.92|183.28|180.88|0
1650614870000|2022-04-22 08:07:50|183.35|180.95|183.42|181.02|183.42|181.02|183.35|180.95|0
1650614880000|2022-04-22 08:08:00|183.28|180.88|183.57|181.17|183.57|181.17|183.28|180.88|0
1650614890000|2022-04-22 08:08:10|183.42|181.02|183.42|181.02|183.49|181.09|183.35|180.95|0
1650614900000|2022-04-22 08:08:20|183.49|181.09|183.49|181.09|183.49|181.09|183.49|181.09|0
1650614910000|2022-04-22 08:08:30|183.57|181.17|183.57|181.17|183.64|181.24|183.57|181.17|0
1650614920000|2022-04-22 08:08:40|183.6|181.2|183.64|181.24|183.71|181.31|183.6|181.2|0
1650614930000|2022-04-22 08:08:50|183.67|181.27|183.57|181.17|183.67|181.27|183.57|181.17|0
1650614940000|2022-04-22 08:09:00|183.71|181.31|183.57|181.17|183.71|181.31|183.57|181.17|0
1650614950000|2022-04-22 08:09:10|183.49|181.09|183.6|181.2|183.6|181.2|183.49|181.09|0
1650614960000|2022-04-22 08:09:20|183.64|181.24|183.71|181.31|183.71|181.31|183.6|181.2|0
1650614970000|2022-04-22 08:09:30|183.74|181.34|183.89|181.49|183.89|181.49|183.74|181.34|0
1650614980000|2022-04-22 08:09:40|183.71|181.31|183.78|181.38|183.78|181.38|183.71|181.31|0
1650614990000|2022-04-22 08:09:50|183.71|181.31|183.71|181.31|183.71|181.31|183.64|181.24|0
1650615000000|2022-04-22 08:10:00|183.78|181.38|183.78|181.38|183.85|181.45|183.78|181.38|0
1650615010000|2022-04-22 08:10:10|183.71|181.31|183.64|181.24|183.71|181.31|183.64|181.24|0
1650615020000|2022-04-22 08:10:20|183.71|181.31|183.67|181.27|183.71|181.31|183.64|181.24|0
1650615030000|2022-04-22 08:10:30|183.64|181.24|183.53|181.13|183.64|181.24|183.42|181.02|0
1650615040000|2022-04-22 08:10:40|183.56|181.16|183.53|181.13|183.56|181.16|183.53|181.13|0
1650615050000|2022-04-22 08:10:50|183.56|181.16|183.67|181.27|183.71|181.31|183.56|181.16|0
1650615060000|2022-04-22 08:11:00|183.64|181.24|183.64|181.24|183.78|181.38|183.64|181.24|0
1650615070000|2022-04-22 08:11:10|183.71|181.31|183.92|181.52|183.92|181.52|183.71|181.31|0
1650615080000|2022-04-22 08:11:20|183.85|181.45|184.06|181.66|184.06|181.66|183.85|181.45|0
1650615090000|2022-04-22 08:11:30|183.99|181.59|184.06|181.66|184.06|181.66|183.99|181.59|0
1650615100000|2022-04-22 08:11:40|184.13|181.73|184.2|181.8|184.2|181.8|184.13|181.73|0
1650615110000|2022-04-22 08:11:50|184.35|181.95|184.28|181.88|184.42|182.02|184.28|181.88|0
1650615120000|2022-04-22 08:12:00|184.13|181.73|184.13|181.73|184.13|181.73|184.06|181.66|0
1650615130000|2022-04-22 08:12:10|184.28|181.88|184.35|181.95|184.35|181.95|184.28|181.88|0
1650615140000|2022-04-22 08:12:20|184.42|182.02|184.24|181.84|184.42|182.02|184.24|181.84|0
1650615150000|2022-04-22 08:12:30|184.2|181.8|184.28|181.88|184.28|181.88|184.2|181.8|0
1650615160000|2022-04-22 08:12:40|184.24|181.84|184.28|181.88|184.28|181.88|184.2|181.8|0
1650615170000|2022-04-22 08:12:50|184.31|181.91|184.42|182.02|184.49|182.09|184.31|181.91|0
1650615180000|2022-04-22 08:13:00|184.38|181.98|184.35|181.95|184.42|182.02|184.35|181.95|0
1650615190000|2022-04-22 08:13:10|184.49|182.09|184.53|182.13|184.53|182.13|184.45|182.05|0
1650615200000|2022-04-22 08:13:20|184.49|182.09|184.49|182.09|184.49|182.09|184.49|182.09|0
1650615210000|2022-04-22 08:13:30|184.45|182.05|184.45|182.05|184.45|182.05|184.45|182.05|0
1650615220000|2022-04-22 08:13:40|184.42|182.02|184.31|181.91|184.42|182.02|184.31|181.91|0
1650615230000|2022-04-22 08:13:50|184.27|181.87|184.31|181.91|184.35|181.95|184.2|181.8|0
1650615240000|2022-04-22 08:14:00|184.35|181.95|184.49|182.09|184.49|182.09|184.35|181.95|0
1650615250000|2022-04-22 08:14:10|184.42|182.02|184.38|181.98|184.42|182.02|184.38|181.98|0
1650615260000|2022-04-22 08:14:20|184.35|181.95|184.31|181.91|184.35|181.95|184.27|181.87|0
1650615270000|2022-04-22 08:14:30|184.2|181.8|184.2|181.8|184.27|181.87|184.2|181.8|0
1650615280000|2022-04-22 08:14:40|184.13|181.73|184.06|181.66|184.13|181.73|184.06|181.66|0
1650615290000|2022-04-22 08:14:50|184.1|181.7|184.13|181.73|184.13|181.73|184.1|181.7|0
1650615300000|2022-04-22 08:15:00|184.2|181.8|184.35|181.95|184.35|181.95|184.2|181.8|0
1650615310000|2022-04-22 08:15:10|184.27|181.87|184.31|181.91|184.31|181.91|184.27|181.87|0
1650615320000|2022-04-22 08:15:20|184.35|181.95|184.49|182.09|184.49|182.09|184.35|181.95|0
1650615330000|2022-04-22 08:15:30|184.45|182.05|184.24|181.84|184.45|182.05|184.24|181.84|0
1650615340000|2022-04-22 08:15:40|184.13|181.73|184.06|181.66|184.13|181.73|184.06|181.66|0
1650615350000|2022-04-22 08:15:50|183.92|181.52|183.92|181.52|183.92|181.52|183.92|181.52|0
1650615360000|2022-04-22 08:16:00|183.78|181.38|183.7|181.3|183.78|181.38|183.7|181.3|0
1650615370000|2022-04-22 08:16:10|183.74|181.34|183.85|181.45|183.85|181.45|183.74|181.34|0
1650615380000|2022-04-22 08:16:20|183.92|181.52|183.88|181.48|183.92|181.52|183.88|181.48|0
1650615390000|2022-04-22 08:16:30|183.92|181.52|183.78|181.38|183.92|181.52|183.78|181.38|0
1650615400000|2022-04-22 08:16:40|183.7|181.3|183.7|181.3|183.7|181.3|183.67|181.27|0
1650615410000|2022-04-22 08:16:50|183.63|181.23|183.81|181.41|183.81|181.41|183.63|181.23|0
1650615420000|2022-04-22 08:17:00|183.85|181.45|183.85|181.45|183.95|181.55|183.85|181.45|0
1650615430000|2022-04-22 08:17:10|183.88|181.48|183.85|181.45|183.88|181.48|183.78|181.38|0
1650615440000|2022-04-22 08:17:20|183.92|181.52|183.92|181.52|183.92|181.52|183.85|181.45|0
1650615450000|2022-04-22 08:17:30|183.85|181.45|183.85|181.45|183.85|181.45|183.85|181.45|0
1650615460000|2022-04-22 08:17:40|183.88|181.48|183.99|181.59|183.99|181.59|183.88|181.48|0
1650615470000|2022-04-22 08:17:50|184.06|181.66|184.06|181.66|184.06|181.66|183.99|181.59|0
1650615480000|2022-04-22 08:18:00|184.13|181.73|184.13|181.73|184.13|181.73|184.13|181.73|0
1650615490000|2022-04-22 08:18:10|184.2|181.8|184.31|181.91|184.34|181.94|184.2|181.8|0
1650615500000|2022-04-22 08:18:20|184.27|181.87|184.34|181.94|184.42|182.02|184.27|181.87|0
1650615510000|2022-04-22 08:18:30|184.38|181.98|184.56|182.16|184.56|182.16|184.38|181.98|0
1650615520000|2022-04-22 08:18:40|184.63|182.23|184.99|182.59|184.99|182.59|184.63|182.23|0
1650615530000|2022-04-22 08:18:50|185.06|182.66|184.88|182.48|185.06|182.66|184.88|182.48|0
1650615540000|2022-04-22 08:19:00|185.02|182.62|184.77|182.37|185.02|182.62|184.77|182.37|0
1650615550000|2022-04-22 08:19:10|184.84|182.44|184.74|182.34|184.84|182.44|184.74|182.34|0
1650615560000|2022-04-22 08:19:20|184.84|182.44|184.63|182.23|184.84|182.44|184.56|182.16|0
1650615570000|2022-04-22 08:19:30|184.7|182.3|184.7|182.3|184.74|182.34|184.67|182.27|0
1650615580000|2022-04-22 08:19:40|184.67|182.27|184.67|182.27|184.67|182.27|184.67|182.27|0
1650615590000|2022-04-22 08:19:50|184.77|182.37|184.77|182.37|184.77|182.37|184.77|182.37|0
1650615600000|2022-04-22 08:20:00|184.74|182.34|184.84|182.44|184.84|182.44|184.74|182.34|0
1650615610000|2022-04-22 08:20:10|184.77|182.37|184.84|182.44|184.84|182.44|184.77|182.37|0
1650615620000|2022-04-22 08:20:20|184.81|182.41|184.84|182.44|184.84|182.44|184.81|182.41|0
1650615630000|2022-04-22 08:20:30|184.77|182.37|184.7|182.3|184.77|182.37|184.63|182.23|0
1650615640000|2022-04-22 08:20:40|184.63|182.23|184.63|182.23|184.63|182.23|184.63|182.23|0
1650615650000|2022-04-22 08:20:50|184.7|182.3|184.74|182.34|184.74|182.34|184.7|182.3|0
1650615660000|2022-04-22 08:21:00|184.63|182.23|184.7|182.3|184.74|182.34|184.63|182.23|0
1650615670000|2022-04-22 08:21:10|184.45|182.05|184.59|182.19|184.59|182.19|184.45|182.05|0
1650615680000|2022-04-22 08:21:20|184.56|182.16|184.49|182.09|184.56|182.16|184.41|182.01|0
1650615690000|2022-04-22 08:21:30|184.56|182.16|184.59|182.19|184.63|182.23|184.56|182.16|0
1650615700000|2022-04-22 08:21:40|184.63|182.23|184.74|182.34|184.74|182.34|184.63|182.23|0
1650615710000|2022-04-22 08:21:50|184.84|182.44|184.88|182.48|184.88|182.48|184.81|182.41|0
1650615720000|2022-04-22 08:22:00|184.95|182.55|184.91|182.51|185.06|182.66|184.91|182.51|0
1650615730000|2022-04-22 08:22:10|184.84|182.44|184.63|182.23|184.84|182.44|184.56|182.16|0
1650615740000|2022-04-22 08:22:20|184.56|182.16|184.66|182.26|184.7|182.3|184.56|182.16|0
1650615750000|2022-04-22 08:22:30|184.7|182.3|184.7|182.3|184.77|182.37|184.7|182.3|0
1650615760000|2022-04-22 08:22:40|184.66|182.26|184.41|182.01|184.66|182.26|184.41|182.01|0
1650615770000|2022-04-22 08:22:50|184.34|181.94|184.09|181.69|184.34|181.94|184.09|181.69|0
1650615780000|2022-04-22 08:23:00|184.06|181.66|183.91|181.51|184.06|181.66|183.91|181.51|0
1650615790000|2022-04-22 08:23:10|183.95|181.55|183.99|181.59|183.99|181.59|183.91|181.51|0
1650615800000|2022-04-22 08:23:20|183.95|181.55|183.84|181.44|183.95|181.55|183.77|181.37|0
1650615810000|2022-04-22 08:23:30|183.91|181.51|183.77|181.37|183.99|181.59|183.77|181.37|0
1650615820000|2022-04-22 08:23:40|183.7|181.3|183.45|181.05|183.7|181.3|183.45|181.05|0
1650615830000|2022-04-22 08:23:50|183.63|181.23|183.74|181.34|183.74|181.34|183.63|181.23|0
1650615840000|2022-04-22 08:24:00|183.52|181.12|183.6|181.2|183.63|181.23|183.52|181.12|0
1650615850000|2022-04-22 08:24:10|183.49|181.09|183.49|181.09|183.56|181.16|183.49|181.09|0
1650615860000|2022-04-22 08:24:20|183.56|181.16|183.27|180.87|183.56|181.16|183.27|180.87|0
1650615870000|2022-04-22 08:24:30|183.31|180.91|183.13|180.73|183.31|180.91|183.13|180.73|0
1650615880000|2022-04-22 08:24:40|183.2|180.8|183.42|181.02|183.42|181.02|183.2|180.8|0
1650615890000|2022-04-22 08:24:50|183.49|181.09|183.24|180.84|183.49|181.09|183.24|180.84|0
1650615900000|2022-04-22 08:25:00|183.42|181.02|183.49|181.09|183.49|181.09|183.38|180.98|0
1650615910000|2022-04-22 08:25:10|183.56|181.16|183.42|181.02|183.56|181.16|183.42|181.02|0
1650615920000|2022-04-22 08:25:20|183.38|180.98|183.38|180.98|183.42|181.02|183.35|180.95|0
1650615930000|2022-04-22 08:25:30|183.42|181.02|183.34|180.94|183.49|181.09|183.34|180.94|0
1650615940000|2022-04-22 08:25:40|183.27|180.87|183.13|180.73|183.27|180.87|183.13|180.73|0
1650615950000|2022-04-22 08:25:50|183.17|180.77|182.92|180.52|183.17|180.77|182.92|180.52|0
1650615960000|2022-04-22 08:26:00|182.99|180.59|183.27|180.87|183.27|180.87|182.99|180.59|0
1650615970000|2022-04-22 08:26:10|183.2|180.8|183.34|180.94|183.34|180.94|183.17|180.77|0
1650615980000|2022-04-22 08:26:20|183.13|180.73|182.99|180.59|183.13|180.73|182.99|180.59|0
1650615990000|2022-04-22 08:26:30|183.06|180.66|183.13|180.73|183.13|180.73|182.99|180.59|0
1650616000000|2022-04-22 08:26:40|182.96|180.56|183.06|180.66|183.06|180.66|182.96|180.56|0
1650616010000|2022-04-22 08:26:50|183.1|180.7|183.27|180.87|183.27|180.87|183.1|180.7|0
1650616020000|2022-04-22 08:27:00|183.34|180.94|183.27|180.87|183.42|181.02|183.27|180.87|0
1650616030000|2022-04-22 08:27:10|183.31|180.91|183.34|180.94|183.38|180.98|183.31|180.91|0
1650616040000|2022-04-22 08:27:20|183.2|180.8|183.2|180.8|183.2|180.8|183.13|180.73|0
1650616050000|2022-04-22 08:27:30|183.1|180.7|183.34|180.94|183.34|180.94|183.1|180.7|0
1650616060000|2022-04-22 08:27:40|183.42|181.02|183.41|181.01|183.42|181.02|183.41|181.01|0
1650616070000|2022-04-22 08:27:50|183.34|180.94|183.41|181.01|183.41|181.01|183.34|180.94|0
1650616080000|2022-04-22 08:28:00|183.49|181.09|183.38|180.98|183.49|181.09|183.38|180.98|0
1650616090000|2022-04-22 08:28:10|183.34|180.94|183.45|181.05|183.45|181.05|183.27|180.87|0
1650616100000|2022-04-22 08:28:20|183.38|180.98|183.59|181.19|183.59|181.19|183.38|180.98|0
1650616110000|2022-04-22 08:28:30|183.63|181.23|183.63|181.23|183.7|181.3|183.63|181.23|0
1650616120000|2022-04-22 08:28:40|183.7|181.3|183.7|181.3|183.7|181.3|183.7|181.3|0
1650616130000|2022-04-22 08:28:50|183.77|181.37|183.7|181.3|183.77|181.37|183.7|181.3|0
1650616140000|2022-04-22 08:29:00|183.77|181.37|183.7|181.3|183.77|181.37|183.7|181.3|0
1650616150000|2022-04-22 08:29:10|183.77|181.37|183.84|181.44|183.84|181.44|183.77|181.37|0
1650616160000|2022-04-22 08:29:20|183.91|181.51|183.84|181.44|183.91|181.51|183.84|181.44|0
1650616170000|2022-04-22 08:29:30|183.91|181.51|183.84|181.44|183.91|181.51|183.84|181.44|0
1650616180000|2022-04-22 08:29:40|183.91|181.51|183.95|181.55|183.95|181.55|183.84|181.44|0
1650616190000|2022-04-22 08:29:50|183.98|181.58|183.98|181.58|184.02|181.62|183.98|181.58|0
1650616200000|2022-04-22 08:30:00|184.05|181.65|184.05|181.65|184.05|181.65|183.98|181.58|0
1650616210000|2022-04-22 08:30:10|183.98|181.58|183.7|181.3|183.98|181.58|183.7|181.3|0
1650616220000|2022-04-22 08:30:20|183.77|181.37|183.84|181.44|183.88|181.48|183.77|181.37|0
1650616230000|2022-04-22 08:30:30|183.91|181.51|183.91|181.51|183.98|181.58|183.91|181.51|0
1650616240000|2022-04-22 08:30:40|183.95|181.55|184.05|181.65|184.05|181.65|183.95|181.55|0
1650616250000|2022-04-22 08:30:50|184.12|181.72|184.12|181.72|184.2|181.8|184.12|181.72|0
1650616260000|2022-04-22 08:31:00|184.09|181.69|184.05|181.65|184.12|181.72|184.05|181.65|0
1650616270000|2022-04-22 08:31:10|183.98|181.58|184.09|181.69|184.12|181.72|183.98|181.58|0
1650616280000|2022-04-22 08:31:20|184.05|181.65|184.09|181.69|184.12|181.72|184.05|181.65|0
1650616290000|2022-04-22 08:31:30|183.98|181.58|183.98|181.58|183.98|181.58|183.95|181.55|0
1650616300000|2022-04-22 08:31:40|184.05|181.65|183.95|181.55|184.05|181.65|183.95|181.55|0
1650616310000|2022-04-22 08:31:50|183.98|181.58|183.98|181.58|183.98|181.58|183.98|181.58|0
1650616320000|2022-04-22 08:32:00|183.95|181.55|183.95|181.55|183.98|181.58|183.95|181.55|0
1650616330000|2022-04-22 08:32:10|184.09|181.69|184.05|181.65|184.12|181.72|184.05|181.65|0
1650616340000|2022-04-22 08:32:20|184.02|181.62|183.98|181.58|184.02|181.62|183.98|181.58|0
1650616350000|2022-04-22 08:32:30|183.95|181.55|184.02|181.62|184.02|181.62|183.95|181.55|0
1650616360000|2022-04-22 08:32:40|184.12|181.72|184.2|181.8|184.2|181.8|184.09|181.69|0
1650616370000|2022-04-22 08:32:50|184.27|181.87|184.45|182.05|184.45|182.05|184.27|181.87|0
1650616380000|2022-04-22 08:33:00|184.41|182.01|184.69|182.29|184.69|182.29|184.41|182.01|0
1650616390000|2022-04-22 08:33:10|184.73|182.33|184.73|182.33|184.73|182.33|184.69|182.29|0
1650616400000|2022-04-22 08:33:20|184.69|182.29|184.62|182.22|184.69|182.29|184.62|182.22|0
1650616410000|2022-04-22 08:33:30|184.73|182.33|184.77|182.37|184.77|182.37|184.73|182.33|0
1650616420000|2022-04-22 08:33:40|184.84|182.44|184.84|182.44|184.84|182.44|184.84|182.44|0
1650616430000|2022-04-22 08:33:50|184.87|182.47|184.8|182.4|184.87|182.47|184.8|182.4|0
1650616440000|2022-04-22 08:34:00|184.77|182.37|184.77|182.37|184.84|182.44|184.77|182.37|0
1650616450000|2022-04-22 08:34:10|184.69|182.29|184.69|182.29|184.73|182.33|184.69|182.29|0
1650616460000|2022-04-22 08:34:20|184.8|182.4|185.02|182.62|185.02|182.62|184.8|182.4|0
1650616470000|2022-04-22 08:34:30|184.95|182.55|184.84|182.44|184.95|182.55|184.84|182.44|0
1650616480000|2022-04-22 08:34:40|184.77|182.37|184.87|182.47|184.87|182.47|184.77|182.37|0
1650616490000|2022-04-22 08:34:50|184.76|182.36|184.76|182.36|184.76|182.36|184.69|182.29|0
1650616500000|2022-04-22 08:35:00|184.73|182.33|184.62|182.22|184.73|182.33|184.62|182.22|0
1650616510000|2022-04-22 08:35:10|184.59|182.19|184.76|182.36|184.76|182.36|184.59|182.19|0
1650616520000|2022-04-22 08:35:20|184.69|182.29|184.69|182.29|184.69|182.29|184.69|182.29|0
1650616530000|2022-04-22 08:35:30|184.73|182.33|184.69|182.29|184.76|182.36|184.69|182.29|0
1650616540000|2022-04-22 08:35:40|184.76|182.36|184.76|182.36|184.84|182.44|184.76|182.36|0
1650616560000|2022-04-22 08:36:00|184.69|182.29|184.76|182.36|184.76|182.36|184.62|182.22|0
1650616570000|2022-04-22 08:36:10|184.94|182.54|184.94|182.54|185.05|182.65|184.94|182.54|0
1650616580000|2022-04-22 08:36:20|184.91|182.51|184.98|182.58|184.98|182.58|184.84|182.44|0
1650616590000|2022-04-22 08:36:30|185.05|182.65|185.05|182.65|185.09|182.69|185.05|182.65|0
1650616610000|2022-04-22 08:36:50|185.09|182.69|185.05|182.65|185.09|182.69|185.05|182.65|0
1650616620000|2022-04-22 08:37:00|184.98|182.58|184.69|182.29|184.98|182.58|184.69|182.29|0
1650616640000|2022-04-22 08:37:20|184.73|182.33|184.76|182.36|184.76|182.36|184.73|182.33|0
1650616650000|2022-04-22 08:37:30|184.8|182.4|184.55|182.15|184.8|182.4|184.55|182.15|0
1650616660000|2022-04-22 08:37:40|184.62|182.22|184.59|182.19|184.62|182.22|184.55|182.15|0
1650616670000|2022-04-22 08:37:50|184.62|182.22|184.34|181.94|184.62|182.22|184.34|181.94|0
1650616680000|2022-04-22 08:38:00|184.26|181.86|184.34|181.94|184.34|181.94|184.26|181.86|0
1650616690000|2022-04-22 08:38:10|184.48|182.08|184.55|182.15|184.55|182.15|184.48|182.08|0
1650616700000|2022-04-22 08:38:20|184.62|182.22|184.62|182.22|184.62|182.22|184.55|182.15|0
1650616710000|2022-04-22 08:38:30|184.59|182.19|184.8|182.4|184.8|182.4|184.59|182.19|0
1650616720000|2022-04-22 08:38:40|184.69|182.29|184.69|182.29|184.69|182.29|184.62|182.22|0
1650616730000|2022-04-22 08:38:50|184.76|182.36|184.73|182.33|184.76|182.36|184.73|182.33|0
1650616740000|2022-04-22 08:39:00|184.69|182.29|184.66|182.26|184.69|182.29|184.66|182.26|0
1650616750000|2022-04-22 08:39:10|184.62|182.22|184.66|182.26|184.66|182.26|184.62|182.22|0
1650616760000|2022-04-22 08:39:20|184.62|182.22|184.69|182.29|184.69|182.29|184.59|182.19|0
1650616770000|2022-04-22 08:39:30|184.62|182.22|184.69|182.29|184.69|182.29|184.55|182.15|0
1650616780000|2022-04-22 08:39:40|184.62|182.22|184.62|182.22|184.73|182.33|184.62|182.22|0
1650616790000|2022-04-22 08:39:50|184.55|182.15|184.55|182.15|184.62|182.22|184.55|182.15|0
1650616800000|2022-04-22 08:40:00|184.62|182.22|184.55|182.15|184.62|182.22|184.55|182.15|0
1650616810000|2022-04-22 08:40:10|184.69|182.29|184.73|182.33|184.73|182.33|184.69|182.29|0
1650616820000|2022-04-22 08:40:20|184.76|182.36|184.83|182.43|184.83|182.43|184.76|182.36|0
1650616830000|2022-04-22 08:40:30|184.91|182.51|185.01|182.61|185.01|182.61|184.91|182.51|0
1650616840000|2022-04-22 08:40:40|184.98|182.58|184.94|182.54|184.98|182.58|184.94|182.54|0
1650616850000|2022-04-22 08:40:50|184.98|182.58|184.98|182.58|185.05|182.65|184.98|182.58|0
1650616860000|2022-04-22 08:41:00|184.94|182.54|184.83|182.43|184.94|182.54|184.83|182.43|0
1650616870000|2022-04-22 08:41:10|184.9|182.5|184.9|182.5|184.9|182.5|184.9|182.5|0
1650616880000|2022-04-22 08:41:20|184.83|182.43|184.87|182.47|184.87|182.47|184.83|182.43|0
1650616890000|2022-04-22 08:41:30|184.9|182.5|185.12|182.72|185.12|182.72|184.9|182.5|0
1650616900000|2022-04-22 08:41:40|185.19|182.79|185.41|183.01|185.41|183.01|185.12|182.72|0
1650616910000|2022-04-22 08:41:50|185.33|182.93|185.3|182.9|185.33|182.93|185.3|182.9|0
1650616920000|2022-04-22 08:42:00|185.26|182.86|185.33|182.93|185.37|182.97|185.26|182.86|0
1650616930000|2022-04-22 08:42:10|185.41|183.01|185.23|182.83|185.41|183.01|185.23|182.83|0
1650616940000|2022-04-22 08:42:20|185.26|182.86|185.3|182.9|185.33|182.93|185.26|182.86|0
1650616950000|2022-04-22 08:42:30|185.33|182.93|185.3|182.9|185.33|182.93|185.3|182.9|0
1650616960000|2022-04-22 08:42:40|185.33|182.93|185.33|182.93|185.33|182.93|185.33|182.93|0
1650616970000|2022-04-22 08:42:50|185.41|183.01|185.33|182.93|185.41|183.01|185.33|182.93|0
1650616980000|2022-04-22 08:43:00|185.48|183.08|185.37|182.97|185.48|183.08|185.37|182.97|0
1650616990000|2022-04-22 08:43:10|185.41|183.01|185.4|183|185.48|183.08|185.4|183|0
1650617000000|2022-04-22 08:43:20|185.48|183.08|185.4|183|185.48|183.08|185.4|183|0
1650617010000|2022-04-22 08:43:30|185.48|183.08|185.26|182.86|185.48|183.08|185.26|182.86|0
1650617020000|2022-04-22 08:43:40|185.33|182.93|185.33|182.93|185.33|182.93|185.26|182.86|0
1650617030000|2022-04-22 08:43:50|185.26|182.86|185.33|182.93|185.33|182.93|185.26|182.86|0
1650617040000|2022-04-22 08:44:00|185.37|182.97|185.4|183|185.4|183|185.37|182.97|0
1650617050000|2022-04-22 08:44:10|185.33|182.93|185.4|183|185.4|183|185.33|182.93|0
1650617060000|2022-04-22 08:44:20|185.37|182.97|185.48|183.08|185.48|183.08|185.37|182.97|0
1650617070000|2022-04-22 08:44:30|185.4|183|185.55|183.15|185.55|183.15|185.4|183|0
1650617080000|2022-04-22 08:44:40|185.62|183.22|185.69|183.29|185.69|183.29|185.62|183.22|0
1650617090000|2022-04-22 08:44:50|185.62|183.22|185.62|183.22|185.62|183.22|185.55|183.15|0
1650617100000|2022-04-22 08:45:00|185.69|183.29|185.62|183.22|185.69|183.29|185.62|183.22|0
1650617120000|2022-04-22 08:45:20|185.83|183.43|185.69|183.29|185.91|183.51|185.69|183.29|0
1650617130000|2022-04-22 08:45:30|185.62|183.22|185.69|183.29|185.69|183.29|185.62|183.22|0
1650617140000|2022-04-22 08:45:40|185.66|183.26|185.62|183.22|185.66|183.26|185.62|183.22|0
1650617150000|2022-04-22 08:45:50|185.55|183.15|185.55|183.15|185.55|183.15|185.55|183.15|0
1650617160000|2022-04-22 08:46:00|185.4|183|185.4|183|185.48|183.08|185.4|183|0
1650617170000|2022-04-22 08:46:10|185.33|182.93|185.26|182.86|185.33|182.93|185.26|182.86|0
1650617180000|2022-04-22 08:46:20|185.19|182.79|185.26|182.86|185.3|182.9|185.19|182.79|0
1650617190000|2022-04-22 08:46:30|185.3|182.9|185.3|182.9|185.33|182.93|185.3|182.9|0
1650617200000|2022-04-22 08:46:40|185.33|182.93|185.23|182.83|185.33|182.93|185.23|182.83|0
1650617210000|2022-04-22 08:46:50|185.26|182.86|185.23|182.83|185.26|182.86|185.23|182.83|0
1650617220000|2022-04-22 08:47:00|185.26|182.86|185.26|182.86|185.26|182.86|185.23|182.83|0
1650617230000|2022-04-22 08:47:10|185.3|182.9|185.12|182.72|185.33|182.93|185.12|182.72|0
1650617240000|2022-04-22 08:47:20|185.08|182.68|185.08|182.68|185.08|182.68|185.08|182.68|0
1650617250000|2022-04-22 08:47:30|185.05|182.65|185.3|182.9|185.3|182.9|185.05|182.65|0
1650617260000|2022-04-22 08:47:40|185.44|183.04|185.44|183.04|185.47|183.07|185.4|183|0
1650617270000|2022-04-22 08:47:50|185.47|183.07|185.69|183.29|185.69|183.29|185.47|183.07|0
1650617280000|2022-04-22 08:48:00|185.73|183.33|185.69|183.29|185.76|183.36|185.69|183.29|0
1650617290000|2022-04-22 08:48:10|185.76|183.36|185.9|183.5|185.9|183.5|185.76|183.36|0
1650617310000|2022-04-22 08:48:30|185.83|183.43|185.83|183.43|185.87|183.47|185.83|183.43|0
1650617320000|2022-04-22 08:48:40|185.8|183.4|185.69|183.29|185.8|183.4|185.62|183.22|0
1650617330000|2022-04-22 08:48:50|185.47|183.07|185.47|183.07|185.47|183.07|185.4|183|0
1650617340000|2022-04-22 08:49:00|185.44|183.04|185.19|182.79|185.44|183.04|185.19|182.79|0
1650617350000|2022-04-22 08:49:10|185.26|182.86|185.26|182.86|185.26|182.86|185.26|182.86|0
1650617360000|2022-04-22 08:49:20|185.19|182.79|185.04|182.64|185.19|182.79|185.04|182.64|0
1650617370000|2022-04-22 08:49:30|184.97|182.57|184.9|182.5|184.97|182.57|184.9|182.5|0
1650617380000|2022-04-22 08:49:40|184.97|182.57|184.97|182.57|184.97|182.57|184.9|182.5|0
1650617390000|2022-04-22 08:49:50|185.04|182.64|185.12|182.72|185.12|182.72|185.04|182.64|0
1650617400000|2022-04-22 08:50:00|185.15|182.75|185.15|182.75|185.15|182.75|185.15|182.75|0
1650617410000|2022-04-22 08:50:10|185.12|182.72|185.33|182.93|185.33|182.93|185.12|182.72|0
1650617420000|2022-04-22 08:50:20|185.26|182.86|185.33|182.93|185.33|182.93|185.26|182.86|0
1650617430000|2022-04-22 08:50:30|185.54|183.14|185.76|183.36|185.76|183.36|185.51|183.11|0
1650617440000|2022-04-22 08:50:40|185.73|183.33|185.69|183.29|185.73|183.33|185.69|183.29|0
1650617450000|2022-04-22 08:50:50|185.62|183.22|185.69|183.29|185.69|183.29|185.62|183.22|0
1650617460000|2022-04-22 08:51:00|185.73|183.33|185.65|183.25|185.76|183.36|185.65|183.25|0
1650617470000|2022-04-22 08:51:10|185.69|183.29|185.76|183.36|185.76|183.36|185.69|183.29|0
1650617480000|2022-04-22 08:51:20|185.73|183.33|185.47|183.07|185.73|183.33|185.47|183.07|0
1650617490000|2022-04-22 08:51:30|185.4|183|185.4|183|185.4|183|185.4|183|0
1650617500000|2022-04-22 08:51:40|185.47|183.07|185.58|183.18|185.62|183.22|185.47|183.07|0
1650617510000|2022-04-22 08:51:50|185.54|183.14|185.47|183.07|185.54|183.14|185.47|183.07|0
1650617520000|2022-04-22 08:52:00|185.54|183.14|185.62|183.22|185.62|183.22|185.54|183.14|0
1650617530000|2022-04-22 08:52:10|185.58|183.18|185.51|183.11|185.58|183.18|185.51|183.11|0
1650617540000|2022-04-22 08:52:20|185.47|183.07|185.65|183.25|185.65|183.25|185.47|183.07|0
1650617550000|2022-04-22 08:52:30|185.62|183.22|185.65|183.25|185.65|183.25|185.62|183.22|0
1650617560000|2022-04-22 08:52:40|185.62|183.22|185.44|183.04|185.62|183.22|185.44|183.04|0
1650617570000|2022-04-22 08:52:50|185.4|183|185.69|183.29|185.69|183.29|185.4|183|0
1650617580000|2022-04-22 08:53:00|185.72|183.32|185.76|183.36|185.76|183.36|185.72|183.32|0
1650617590000|2022-04-22 08:53:10|185.72|183.32|185.76|183.36|185.76|183.36|185.69|183.29|0
1650617600000|2022-04-22 08:53:20|185.72|183.32|185.72|183.32|185.72|183.32|185.72|183.32|0
1650617610000|2022-04-22 08:53:30|185.69|183.29|185.62|183.22|185.69|183.29|185.62|183.22|0
1650617620000|2022-04-22 08:53:40|185.54|183.14|185.54|183.14|185.62|183.22|185.54|183.14|0
1650617640000|2022-04-22 08:54:00|185.69|183.29|185.62|183.22|185.69|183.29|185.62|183.22|0
1650617650000|2022-04-22 08:54:10|185.54|183.14|185.76|183.36|185.76|183.36|185.54|183.14|0
1650617660000|2022-04-22 08:54:20|185.69|183.29|185.76|183.36|185.76|183.36|185.61|183.21|0
1650617670000|2022-04-22 08:54:30|185.69|183.29|185.76|183.36|185.76|183.36|185.69|183.29|0
1650617680000|2022-04-22 08:54:40|185.72|183.32|185.76|183.36|185.76|183.36|185.69|183.29|0
1650617690000|2022-04-22 08:54:50|185.83|183.43|185.97|183.57|185.97|183.57|185.8|183.4|0
1650617700000|2022-04-22 08:55:00|186.01|183.61|185.97|183.57|186.05|183.65|185.97|183.57|0
1650617710000|2022-04-22 08:55:10|185.94|183.54|185.83|183.43|185.94|183.54|185.83|183.43|0
1650617720000|2022-04-22 08:55:20|185.76|183.36|185.54|183.14|185.76|183.36|185.54|183.14|0
1650617730000|2022-04-22 08:55:30|185.61|183.21|185.69|183.29|185.69|183.29|185.61|183.21|0
1650617740000|2022-04-22 08:55:40|185.61|183.21|185.54|183.14|185.61|183.21|185.54|183.14|0
1650617750000|2022-04-22 08:55:50|185.58|183.18|185.47|183.07|185.58|183.18|185.47|183.07|0
1650617760000|2022-04-22 08:56:00|185.51|183.11|185.69|183.29|185.69|183.29|185.51|183.11|0
1650617770000|2022-04-22 08:56:10|185.76|183.36|185.76|183.36|185.76|183.36|185.76|183.36|0
1650617780000|2022-04-22 08:56:20|185.69|183.29|185.83|183.43|185.83|183.43|185.69|183.29|0
1650617790000|2022-04-22 08:56:30|185.9|183.5|185.83|183.43|185.9|183.5|185.83|183.43|0
1650617800000|2022-04-22 08:56:40|185.76|183.36|185.76|183.36|185.76|183.36|185.69|183.29|0
1650617810000|2022-04-22 08:56:50|185.72|183.32|185.76|183.36|185.76|183.36|185.69|183.29|0
1650617820000|2022-04-22 08:57:00|185.83|183.43|185.83|183.43|185.83|183.43|185.83|183.43|0
1650617830000|2022-04-22 08:57:10|185.79|183.39|185.72|183.32|185.83|183.43|185.69|183.29|0
1650617840000|2022-04-22 08:57:20|185.76|183.36|185.83|183.43|185.9|183.5|185.76|183.36|0
1650617850000|2022-04-22 08:57:30|185.76|183.36|185.9|183.5|185.9|183.5|185.76|183.36|0
1650617860000|2022-04-22 08:57:40|185.76|183.36|185.76|183.36|185.76|183.36|185.76|183.36|0
1650617870000|2022-04-22 08:57:50|185.72|183.32|185.69|183.29|185.72|183.32|185.69|183.29|0
1650617880000|2022-04-22 08:58:00|185.72|183.32|185.68|183.28|185.72|183.32|185.68|183.28|0
1650617890000|2022-04-22 08:58:10|185.65|183.25|185.68|183.28|185.68|183.28|185.65|183.25|0
1650617900000|2022-04-22 08:58:20|185.65|183.25|185.61|183.21|185.65|183.25|185.61|183.21|0
1650617910000|2022-04-22 08:58:30|185.58|183.18|185.61|183.21|185.61|183.21|185.58|183.18|0
1650617920000|2022-04-22 08:58:40|185.58|183.18|185.61|183.21|185.61|183.21|185.58|183.18|0
1650617930000|2022-04-22 08:58:50|185.47|183.07|185.4|183|185.47|183.07|185.33|182.93|0
1650617940000|2022-04-22 08:59:00|185.33|182.93|185.33|182.93|185.33|182.93|185.33|182.93|0
1650617950000|2022-04-22 08:59:10|185.25|182.85|185.25|182.85|185.25|182.85|185.18|182.78|0
1650617960000|2022-04-22 08:59:20|185.4|183|185.54|183.14|185.54|183.14|185.4|183|0
1650617970000|2022-04-22 08:59:30|185.61|183.21|185.79|183.39|185.83|183.43|185.61|183.21|0
1650617980000|2022-04-22 08:59:40|185.83|183.43|185.76|183.36|185.83|183.43|185.68|183.28|0
1650617990000|2022-04-22 08:59:50|185.72|183.32|185.76|183.36|185.76|183.36|185.72|183.32|0
1650618000000|2022-04-22 09:00:00|185.72|183.32|185.83|183.43|185.83|183.43|185.72|183.32|0
1650618010000|2022-04-22 09:00:10|185.79|183.39|185.76|183.36|185.79|183.39|185.76|183.36|0
1650618020000|2022-04-22 09:00:20|185.83|183.43|185.86|183.46|185.86|183.46|185.83|183.43|0
1650618030000|2022-04-22 09:00:30|185.9|183.5|185.97|183.57|186.04|183.64|185.9|183.5|0
1650618040000|2022-04-22 09:00:40|185.94|183.54|185.83|183.43|185.97|183.57|185.83|183.43|0
1650618050000|2022-04-22 09:00:50|185.86|183.46|185.68|183.28|185.86|183.46|185.68|183.28|0
1650618060000|2022-04-22 09:01:00|185.61|183.21|185.61|183.21|185.61|183.21|185.61|183.21|0
1650618070000|2022-04-22 09:01:10|185.72|183.32|185.76|183.36|185.76|183.36|185.72|183.32|0
1650618080000|2022-04-22 09:01:20|185.83|183.43|185.76|183.36|185.83|183.43|185.72|183.32|0
1650618090000|2022-04-22 09:01:30|185.83|183.43|185.86|183.46|185.86|183.46|185.76|183.36|0
1650618100000|2022-04-22 09:01:40|185.9|183.5|185.9|183.5|185.97|183.57|185.9|183.5|0
1650618110000|2022-04-22 09:01:50|185.97|183.57|185.97|183.57|186.04|183.64|185.97|183.57|0
1650618120000|2022-04-22 09:02:00|186.11|183.71|186.11|183.71|186.11|183.71|186.04|183.64|0
1650618130000|2022-04-22 09:02:10|186.19|183.79|186.19|183.79|186.19|183.79|186.19|183.79|0
1650618140000|2022-04-22 09:02:20|186.04|183.64|185.97|183.57|186.04|183.64|185.97|183.57|0
1650618150000|2022-04-22 09:02:30|186.01|183.61|185.9|183.5|186.01|183.61|185.9|183.5|0
1650618160000|2022-04-22 09:02:40|185.97|183.57|185.97|183.57|185.97|183.57|185.97|183.57|0
1650618170000|2022-04-22 09:02:50|186.01|183.61|185.97|183.57|186.04|183.64|185.97|183.57|0
1650618180000|2022-04-22 09:03:00|185.9|183.5|185.9|183.5|185.9|183.5|185.9|183.5|0
1650618190000|2022-04-22 09:03:10|185.97|183.57|186.19|183.79|186.19|183.79|185.97|183.57|0
1650618200000|2022-04-22 09:03:20|186.15|183.75|186.11|183.71|186.15|183.75|186.04|183.64|0
1650618210000|2022-04-22 09:03:30|186.04|183.64|186.04|183.64|186.04|183.64|186.04|183.64|0
1650618220000|2022-04-22 09:03:40|186.08|183.68|185.97|183.57|186.08|183.68|185.97|183.57|0
1650618230000|2022-04-22 09:03:50|185.9|183.5|185.83|183.43|185.9|183.5|185.75|183.35|0
1650618240000|2022-04-22 09:04:00|185.79|183.39|185.79|183.39|185.79|183.39|185.79|183.39|0
1650618250000|2022-04-22 09:04:10|185.75|183.35|185.68|183.28|185.75|183.35|185.68|183.28|0
1650618260000|2022-04-22 09:04:20|185.61|183.21|185.54|183.14|185.61|183.21|185.54|183.14|0
1650618270000|2022-04-22 09:04:30|185.47|183.07|185.4|183|185.47|183.07|185.4|183|0
1650618280000|2022-04-22 09:04:40|185.47|183.07|185.47|183.07|185.47|183.07|185.47|183.07|0
1650618290000|2022-04-22 09:04:50|185.61|183.21|185.68|183.28|185.68|183.28|185.61|183.21|0
1650618300000|2022-04-22 09:05:00|185.54|183.14|185.43|183.03|185.58|183.18|185.43|183.03|0
1650618310000|2022-04-22 09:05:10|185.39|182.99|185.54|183.14|185.54|183.14|185.39|182.99|0
1650618320000|2022-04-22 09:05:20|185.5|183.1|185.47|183.07|185.54|183.14|185.47|183.07|0
1650618330000|2022-04-22 09:05:30|185.5|183.1|185.32|182.92|185.5|183.1|185.32|182.92|0
1650618340000|2022-04-22 09:05:40|185.11|182.71|185.25|182.85|185.25|182.85|185.11|182.71|0
1650618350000|2022-04-22 09:05:50|185.32|182.92|185.18|182.78|185.32|182.92|185.18|182.78|0
1650618360000|2022-04-22 09:06:00|185.11|182.71|185.07|182.67|185.11|182.71|185.07|182.67|0
1650618370000|2022-04-22 09:06:10|185.11|182.71|184.82|182.42|185.11|182.71|184.82|182.42|0
1650618380000|2022-04-22 09:06:20|184.86|182.46|184.75|182.35|184.86|182.46|184.75|182.35|0
1650618390000|2022-04-22 09:06:30|184.96|182.56|185.18|182.78|185.18|182.78|184.96|182.56|0
1650618400000|2022-04-22 09:06:40|185.22|182.82|185.18|182.78|185.22|182.82|185.15|182.75|0
1650618410000|2022-04-22 09:06:50|185.15|182.75|185.25|182.85|185.25|182.85|185.14|182.74|0
1650618420000|2022-04-22 09:07:00|185.39|182.99|185.11|182.71|185.39|182.99|185.11|182.71|0
1650618430000|2022-04-22 09:07:10|185.14|182.74|185.04|182.64|185.14|182.74|185.04|182.64|0
1650618440000|2022-04-22 09:07:20|184.96|182.56|184.96|182.56|184.96|182.56|184.93|182.53|0
1650618450000|2022-04-22 09:07:30|185.04|182.64|185.04|182.64|185.04|182.64|185.04|182.64|0
1650618460000|2022-04-22 09:07:40|184.89|182.49|184.96|182.56|184.96|182.56|184.89|182.49|0
1650618470000|2022-04-22 09:07:50|184.89|182.49|184.96|182.56|185.04|182.64|184.89|182.49|0
1650618480000|2022-04-22 09:08:00|185.04|182.64|184.93|182.53|185.04|182.64|184.89|182.49|0
1650618490000|2022-04-22 09:08:10|184.96|182.56|185.04|182.64|185.04|182.64|184.89|182.49|0
1650618500000|2022-04-22 09:08:20|185.07|182.67|185.11|182.71|185.11|182.71|185.07|182.67|0
1650618510000|2022-04-22 09:08:30|185.07|182.67|185.22|182.82|185.22|182.82|185.07|182.67|0
1650618520000|2022-04-22 09:08:40|185.18|182.78|185.32|182.92|185.32|182.92|185.18|182.78|0
1650618530000|2022-04-22 09:08:50|185.25|182.85|185.32|182.92|185.32|182.92|185.22|182.82|0
1650618540000|2022-04-22 09:09:00|185.39|182.99|185.54|183.14|185.54|183.14|185.39|182.99|0
1650618550000|2022-04-22 09:09:10|185.65|183.25|185.75|183.35|185.75|183.35|185.65|183.25|0
1650618560000|2022-04-22 09:09:20|185.68|183.28|185.39|182.99|185.68|183.28|185.39|182.99|0
1650618570000|2022-04-22 09:09:30|185.46|183.06|185.54|183.14|185.54|183.14|185.46|183.06|0
1650618580000|2022-04-22 09:09:40|185.46|183.06|185.39|182.99|185.46|183.06|185.39|182.99|0
1650618590000|2022-04-22 09:09:50|185.43|183.03|185.39|182.99|185.43|183.03|185.39|182.99|0
1650618600000|2022-04-22 09:10:00|185.36|182.96|185.11|182.71|185.36|182.96|185.11|182.71|0
1650618610000|2022-04-22 09:10:10|185.18|182.78|185.14|182.74|185.18|182.78|185.11|182.71|0
1650618620000|2022-04-22 09:10:20|185.11|182.71|185.18|182.78|185.18|182.78|185.11|182.71|0
1650618630000|2022-04-22 09:10:30|185.11|182.71|185.11|182.71|185.18|182.78|185.11|182.71|0
1650618640000|2022-04-22 09:10:40|185.14|182.74|185.25|182.85|185.25|182.85|185.11|182.71|0
1650618650000|2022-04-22 09:10:50|185.18|182.78|185.18|182.78|185.25|182.85|185.18|182.78|0
1650618660000|2022-04-22 09:11:00|185.14|182.74|185.11|182.71|185.18|182.78|185.11|182.71|0
1650618670000|2022-04-22 09:11:10|185.03|182.63|185.03|182.63|185.03|182.63|185.03|182.63|0
1650618710000|2022-04-22 09:11:50|184.89|182.49|184.89|182.49|184.89|182.49|184.89|182.49|0
1650618720000|2022-04-22 09:12:00|184.86|182.46|184.89|182.49|184.89|182.49|184.86|182.46|0
1650618740000|2022-04-22 09:12:20|184.82|182.42|184.75|182.35|184.86|182.46|184.75|182.35|0
1650618750000|2022-04-22 09:12:30|184.68|182.28|184.6|182.2|184.68|182.28|184.6|182.2|0
1650618760000|2022-04-22 09:12:40|184.68|182.28|184.75|182.35|184.75|182.35|184.68|182.28|0
1650618770000|2022-04-22 09:12:50|184.68|182.28|184.68|182.28|184.71|182.31|184.68|182.28|0
1650618780000|2022-04-22 09:13:00|184.75|182.35|184.82|182.42|184.82|182.42|184.75|182.35|0
1650618790000|2022-04-22 09:13:10|184.78|182.38|184.78|182.38|184.78|182.38|184.78|182.38|0
1650618800000|2022-04-22 09:13:20|184.75|182.35|184.75|182.35|184.75|182.35|184.71|182.31|0
1650618820000|2022-04-22 09:13:40|184.82|182.42|184.75|182.35|184.82|182.42|184.75|182.35|0
1650618830000|2022-04-22 09:13:50|184.68|182.28|184.71|182.31|184.75|182.35|184.68|182.28|0
1650618840000|2022-04-22 09:14:00|184.75|182.35|184.6|182.2|184.75|182.35|184.6|182.2|0
1650618850000|2022-04-22 09:14:10|184.71|182.31|184.64|182.24|184.71|182.31|184.64|182.24|0
1650618860000|2022-04-22 09:14:20|184.68|182.28|184.75|182.35|184.75|182.35|184.68|182.28|0
1650618870000|2022-04-22 09:14:30|184.89|182.49|184.86|182.46|184.89|182.49|184.82|182.42|0
1650618880000|2022-04-22 09:14:40|184.82|182.42|184.86|182.46|184.89|182.49|184.82|182.42|0
1650618890000|2022-04-22 09:14:50|184.89|182.49|184.82|182.42|184.89|182.49|184.82|182.42|0
1650618900000|2022-04-22 09:15:00|184.75|182.35|184.75|182.35|184.75|182.35|184.75|182.35|0
1650618910000|2022-04-22 09:15:10|184.68|182.28|184.82|182.42|184.82|182.42|184.68|182.28|0
1650618930000|2022-04-22 09:15:30|184.78|182.38|184.67|182.27|184.78|182.38|184.67|182.27|0
1650618940000|2022-04-22 09:15:40|184.6|182.2|184.67|182.27|184.75|182.35|184.6|182.2|0
1650618960000|2022-04-22 09:16:00|184.75|182.35|184.67|182.27|184.75|182.35|184.67|182.27|0
1650618970000|2022-04-22 09:16:10|184.6|182.2|184.46|182.06|184.6|182.2|184.46|182.06|0
1650618980000|2022-04-22 09:16:20|184.53|182.13|184.53|182.13|184.53|182.13|184.53|182.13|0
1650618990000|2022-04-22 09:16:30|184.64|182.24|184.67|182.27|184.67|182.27|184.64|182.24|0
1650619000000|2022-04-22 09:16:40|184.53|182.13|184.6|182.2|184.6|182.2|184.53|182.13|0
1650619020000|2022-04-22 09:17:00|184.53|182.13|184.46|182.06|184.53|182.13|184.46|182.06|0
1650619030000|2022-04-22 09:17:10|184.53|182.13|184.6|182.2|184.6|182.2|184.53|182.13|0
1650619040000|2022-04-22 09:17:20|184.78|182.38|184.82|182.42|184.89|182.49|184.75|182.35|0
1650619050000|2022-04-22 09:17:30|184.89|182.49|184.93|182.53|184.96|182.56|184.89|182.49|0
1650619060000|2022-04-22 09:17:40|184.89|182.49|184.82|182.42|184.89|182.49|184.82|182.42|0
1650619070000|2022-04-22 09:17:50|184.89|182.49|184.89|182.49|184.89|182.49|184.89|182.49|0
1650619080000|2022-04-22 09:18:00|184.96|182.56|184.89|182.49|185.03|182.63|184.89|182.49|0
1650619090000|2022-04-22 09:18:10|184.96|182.56|184.89|182.49|184.96|182.56|184.82|182.42|0
1650619120000|2022-04-22 09:18:40|184.82|182.42|184.89|182.49|184.89|182.49|184.82|182.42|0
1650619130000|2022-04-22 09:18:50|184.82|182.42|184.74|182.34|184.82|182.42|184.74|182.34|0
1650619140000|2022-04-22 09:19:00|184.82|182.42|184.74|182.34|184.82|182.42|184.74|182.34|0
1650619150000|2022-04-22 09:19:10|184.67|182.27|184.6|182.2|184.67|182.27|184.6|182.2|0
1650619160000|2022-04-22 09:19:20|184.53|182.13|184.53|182.13|184.53|182.13|184.53|182.13|0
1650619180000|2022-04-22 09:19:40|184.6|182.2|184.67|182.27|184.74|182.34|184.6|182.2|0
1650619190000|2022-04-22 09:19:50|184.6|182.2|184.67|182.27|184.67|182.27|184.6|182.2|0
1650619210000|2022-04-22 09:20:10|184.74|182.34|184.82|182.42|184.82|182.42|184.74|182.34|0
1650619230000|2022-04-22 09:20:30|184.89|182.49|184.96|182.56|184.96|182.56|184.89|182.49|0
1650619240000|2022-04-22 09:20:40|185.03|182.63|184.89|182.49|185.03|182.63|184.89|182.49|0
1650619250000|2022-04-22 09:20:50|184.92|182.52|184.82|182.42|184.92|182.52|184.82|182.42|0
1650619260000|2022-04-22 09:21:00|184.74|182.34|184.6|182.2|184.74|182.34|184.6|182.2|0
1650619270000|2022-04-22 09:21:10|184.67|182.27|184.82|182.42|184.82|182.42|184.67|182.27|0
1650619280000|2022-04-22 09:21:20|184.96|182.56|184.89|182.49|184.96|182.56|184.89|182.49|0
1650619290000|2022-04-22 09:21:30|184.82|182.42|184.89|182.49|184.89|182.49|184.82|182.42|0
1650619300000|2022-04-22 09:21:40|185.03|182.63|184.89|182.49|185.03|182.63|184.89|182.49|0
1650619310000|2022-04-22 09:21:50|184.81|182.41|184.89|182.49|184.89|182.49|184.81|182.41|0
1650619320000|2022-04-22 09:22:00|184.96|182.56|185.03|182.63|185.03|182.63|184.96|182.56|0
1650619330000|2022-04-22 09:22:10|185.14|182.74|185.21|182.81|185.21|182.81|185.14|182.74|0
1650619340000|2022-04-22 09:22:20|185.03|182.63|184.92|182.52|185.03|182.63|184.92|182.52|0
1650619350000|2022-04-22 09:22:30|184.89|182.49|184.85|182.45|184.89|182.49|184.85|182.45|0
1650619360000|2022-04-22 09:22:40|185.03|182.63|185.1|182.7|185.1|182.7|185.03|182.63|0
1650619370000|2022-04-22 09:22:50|185.03|182.63|185.24|182.84|185.24|182.84|185.03|182.63|0
1650619380000|2022-04-22 09:23:00|185.14|182.74|185.14|182.74|185.14|182.74|185.14|182.74|0
1650619390000|2022-04-22 09:23:10|185.24|182.84|185.17|182.77|185.24|182.84|185.17|182.77|0
1650619410000|2022-04-22 09:23:30|185.14|182.74|185.1|182.7|185.14|182.74|184.99|182.59|0
1650619420000|2022-04-22 09:23:40|185.17|182.77|185.1|182.7|185.17|182.77|185.1|182.7|0
1650619430000|2022-04-22 09:23:50|185.17|182.77|185.39|182.99|185.39|182.99|185.17|182.77|0
1650619440000|2022-04-22 09:24:00|185.46|183.06|185.89|183.49|185.89|183.49|185.42|183.02|0
1650619450000|2022-04-22 09:24:10|185.82|183.42|185.74|183.34|185.82|183.42|185.74|183.34|0
1650619460000|2022-04-22 09:24:20|185.82|183.42|185.74|183.34|185.89|183.49|185.74|183.34|0
1650619470000|2022-04-22 09:24:30|185.67|183.27|185.6|183.2|185.67|183.27|185.53|183.13|0
1650619480000|2022-04-22 09:24:40|185.53|183.13|185.46|183.06|185.53|183.13|185.46|183.06|0
1650619490000|2022-04-22 09:24:50|185.39|182.99|185.31|182.91|185.39|182.99|185.31|182.91|0
1650619500000|2022-04-22 09:25:00|185.24|182.84|185.21|182.81|185.24|182.84|185.21|182.81|0
1650619510000|2022-04-22 09:25:10|185.24|182.84|184.96|182.56|185.24|182.84|184.96|182.56|0
1650619520000|2022-04-22 09:25:20|184.88|182.48|184.92|182.52|184.92|182.52|184.88|182.48|0
1650619530000|2022-04-22 09:25:30|185.03|182.63|185.17|182.77|185.17|182.77|185.03|182.63|0
1650619540000|2022-04-22 09:25:40|185.1|182.7|185.03|182.63|185.1|182.7|185.03|182.63|0
1650619550000|2022-04-22 09:25:50|185.06|182.66|184.96|182.56|185.06|182.66|184.96|182.56|0
1650619560000|2022-04-22 09:26:00|184.99|182.59|184.96|182.56|184.99|182.59|184.88|182.48|0
1650619570000|2022-04-22 09:26:10|185.1|182.7|185.21|182.81|185.21|182.81|185.1|182.7|0
1650619580000|2022-04-22 09:26:20|185.17|182.77|185.17|182.77|185.17|182.77|185.17|182.77|0
1650619590000|2022-04-22 09:26:30|185.24|182.84|185.24|182.84|185.39|182.99|185.24|182.84|0
1650619600000|2022-04-22 09:26:40|185.17|182.77|185.1|182.7|185.17|182.77|185.1|182.7|0
1650619610000|2022-04-22 09:26:50|185.14|182.74|185.24|182.84|185.24|182.84|185.14|182.74|0
1650619620000|2022-04-22 09:27:00|185.1|182.7|184.96|182.56|185.1|182.7|184.96|182.56|0
1650619630000|2022-04-22 09:27:10|185.03|182.63|185.14|182.74|185.14|182.74|185.03|182.63|0
1650619640000|2022-04-22 09:27:20|185.1|182.7|185.1|182.7|185.17|182.77|185.1|182.7|0
1650619650000|2022-04-22 09:27:30|185.06|182.66|185.03|182.63|185.06|182.66|185.03|182.63|0
1650619660000|2022-04-22 09:27:40|185.17|182.77|185.14|182.74|185.17|182.77|185.14|182.74|0
1650619670000|2022-04-22 09:27:50|185.21|182.81|185.17|182.77|185.21|182.81|185.17|182.77|0
1650619680000|2022-04-22 09:28:00|185.1|182.7|185.31|182.91|185.31|182.91|185.1|182.7|0
1650619690000|2022-04-22 09:28:10|185.1|182.7|185.14|182.74|185.17|182.77|185.1|182.7|0
1650619700000|2022-04-22 09:28:20|185.1|182.7|185.1|182.7|185.1|182.7|185.06|182.66|0
1650619720000|2022-04-22 09:28:40|185.17|182.77|185.24|182.84|185.24|182.84|185.17|182.77|0
1650619730000|2022-04-22 09:28:50|185.17|182.77|185.13|182.73|185.17|182.77|185.1|182.7|0
1650619740000|2022-04-22 09:29:00|185.1|182.7|185.17|182.77|185.17|182.77|185.1|182.7|0
1650619750000|2022-04-22 09:29:10|185.13|182.73|185.24|182.84|185.24|182.84|185.13|182.73|0
1650619760000|2022-04-22 09:29:20|185.21|182.81|185.21|182.81|185.21|182.81|185.21|182.81|0
1650619770000|2022-04-22 09:29:30|185.24|182.84|185.46|183.06|185.46|183.06|185.24|182.84|0
1650619780000|2022-04-22 09:29:40|185.28|182.88|185.31|182.91|185.31|182.91|185.24|182.84|0
1650619790000|2022-04-22 09:29:50|185.24|182.84|185.17|182.77|185.24|182.84|185.17|182.77|0
1650619800000|2022-04-22 09:30:00|184.88|182.48|184.88|182.48|184.95|182.55|184.88|182.48|0
1650619810000|2022-04-22 09:30:10|184.92|182.52|184.95|182.55|184.95|182.55|184.81|182.41|0
1650619820000|2022-04-22 09:30:20|184.92|182.52|184.88|182.48|184.92|182.52|184.88|182.48|0
1650619830000|2022-04-22 09:30:30|184.99|182.59|184.95|182.55|184.99|182.59|184.95|182.55|0
1650619840000|2022-04-22 09:30:40|184.85|182.45|184.81|182.41|184.85|182.45|184.81|182.41|0
1650619850000|2022-04-22 09:30:50|184.63|182.23|184.74|182.34|184.74|182.34|184.63|182.23|0
1650619860000|2022-04-22 09:31:00|184.67|182.27|184.74|182.34|184.74|182.34|184.67|182.27|0
1650619870000|2022-04-22 09:31:10|184.67|182.27|184.63|182.23|184.67|182.27|184.63|182.23|0
1650619880000|2022-04-22 09:31:20|184.67|182.27|184.88|182.48|184.88|182.48|184.67|182.27|0
1650619890000|2022-04-22 09:31:30|184.95|182.55|185.02|182.62|185.02|182.62|184.95|182.55|0
1650619900000|2022-04-22 09:31:40|184.95|182.55|184.88|182.48|184.95|182.55|184.88|182.48|0
1650619920000|2022-04-22 09:32:00|184.7|182.3|184.6|182.2|184.7|182.3|184.6|182.2|0
1650619930000|2022-04-22 09:32:10|184.67|182.27|184.85|182.45|184.85|182.45|184.67|182.27|0
1650619940000|2022-04-22 09:32:20|184.95|182.55|184.88|182.48|184.95|182.55|184.88|182.48|0
1650619950000|2022-04-22 09:32:30|184.85|182.45|184.88|182.48|184.88|182.48|184.81|182.41|0
1650619960000|2022-04-22 09:32:40|185.02|182.62|185.02|182.62|185.02|182.62|185.02|182.62|0
1650619970000|2022-04-22 09:32:50|184.95|182.55|184.95|182.55|184.95|182.55|184.92|182.52|0
1650619980000|2022-04-22 09:33:00|185.02|182.62|185.02|182.62|185.02|182.62|185.02|182.62|0
1650619990000|2022-04-22 09:33:10|185.1|182.7|185.24|182.84|185.24|182.84|185.06|182.66|0
1650620000000|2022-04-22 09:33:20|185.31|182.91|185.24|182.84|185.31|182.91|185.2|182.8|0
1650620020000|2022-04-22 09:33:40|185.31|182.91|185.31|182.91|185.38|182.98|185.31|182.91|0
1650620030000|2022-04-22 09:33:50|185.38|182.98|185.31|182.91|185.38|182.98|185.31|182.91|0
1650620040000|2022-04-22 09:34:00|185.38|182.98|185.38|182.98|185.38|182.98|185.38|182.98|0
1650620050000|2022-04-22 09:34:10|185.31|182.91|185.31|182.91|185.31|182.91|185.24|182.84|0
1650620060000|2022-04-22 09:34:20|185.28|182.88|185.28|182.88|185.28|182.88|185.28|182.88|0
1650620070000|2022-04-22 09:34:30|185.38|182.98|185.31|182.91|185.38|182.98|185.31|182.91|0
1650620080000|2022-04-22 09:34:40|185.24|182.84|185.38|182.98|185.38|182.98|185.24|182.84|0
1650620090000|2022-04-22 09:34:50|185.52|183.12|185.6|183.2|185.6|183.2|185.52|183.12|0
1650620100000|2022-04-22 09:35:00|185.74|183.34|185.45|183.05|185.74|183.34|185.45|183.05|0
1650620110000|2022-04-22 09:35:10|185.52|183.12|185.45|183.05|185.52|183.12|185.38|182.98|0
1650620120000|2022-04-22 09:35:20|185.42|183.02|185.52|183.12|185.52|183.12|185.42|183.02|0
1650620130000|2022-04-22 09:35:30|185.45|183.05|185.42|183.02|185.45|183.05|185.38|182.98|0
1650620140000|2022-04-22 09:35:40|185.38|182.98|185.49|183.09|185.52|183.12|185.38|182.98|0
1650620150000|2022-04-22 09:35:50|185.45|183.05|185.52|183.12|185.52|183.12|185.45|183.05|0
1650620160000|2022-04-22 09:36:00|185.45|183.05|185.52|183.12|185.52|183.12|185.45|183.05|0
1650620170000|2022-04-22 09:36:10|185.6|183.2|185.6|183.2|185.6|183.2|185.6|183.2|0
1650620180000|2022-04-22 09:36:20|185.67|183.27|185.45|183.05|185.67|183.27|185.45|183.05|0
1650620190000|2022-04-22 09:36:30|185.52|183.12|185.45|183.05|185.52|183.12|185.45|183.05|0
1650620200000|2022-04-22 09:36:40|185.52|183.12|185.6|183.2|185.6|183.2|185.52|183.12|0
1650620210000|2022-04-22 09:36:50|185.52|183.12|185.49|183.09|185.52|183.12|185.49|183.09|0
1650620220000|2022-04-22 09:37:00|185.52|183.12|185.52|183.12|185.6|183.2|185.52|183.12|0
1650620230000|2022-04-22 09:37:10|185.56|183.16|185.6|183.2|185.6|183.2|185.56|183.16|0
1650620240000|2022-04-22 09:37:20|185.67|183.27|185.67|183.27|185.67|183.27|185.67|183.27|0
1650620250000|2022-04-22 09:37:30|185.6|183.2|185.67|183.27|185.67|183.27|185.6|183.2|0
1650620260000|2022-04-22 09:37:40|185.74|183.34|185.74|183.34|185.74|183.34|185.74|183.34|0
1650620270000|2022-04-22 09:37:50|185.7|183.3|185.67|183.27|185.74|183.34|185.67|183.27|0
1650620280000|2022-04-22 09:38:00|185.74|183.34|185.74|183.34|185.74|183.34|185.67|183.27|0
1650620290000|2022-04-22 09:38:10|185.67|183.27|185.67|183.27|185.67|183.27|185.67|183.27|0
1650620300000|2022-04-22 09:38:20|185.74|183.34|185.88|183.48|185.95|183.55|185.74|183.34|0
1650620310000|2022-04-22 09:38:30|185.95|183.55|186.1|183.7|186.1|183.7|185.95|183.55|0
1650620320000|2022-04-22 09:38:40|185.95|183.55|185.92|183.52|185.95|183.55|185.92|183.52|0
1650620330000|2022-04-22 09:38:50|185.88|183.48|185.81|183.41|185.88|183.48|185.81|183.41|0
1650620340000|2022-04-22 09:39:00|185.63|183.23|185.45|183.05|185.63|183.23|185.45|183.05|0
1650620350000|2022-04-22 09:39:10|185.52|183.12|185.52|183.12|185.52|183.12|185.52|183.12|0
1650620360000|2022-04-22 09:39:20|185.59|183.19|185.45|183.05|185.59|183.19|185.45|183.05|0
1650620370000|2022-04-22 09:39:30|185.38|182.98|185.56|183.16|185.56|183.16|185.38|182.98|0
1650620380000|2022-04-22 09:39:40|185.52|183.12|185.52|183.12|185.59|183.19|185.52|183.12|0
1650620390000|2022-04-22 09:39:50|185.45|183.05|185.42|183.02|185.49|183.09|185.42|183.02|0
1650620400000|2022-04-22 09:40:00|185.52|183.12|185.38|182.98|185.52|183.12|185.38|182.98|0
1650620410000|2022-04-22 09:40:10|185.45|183.05|185.49|183.09|185.49|183.09|185.45|183.05|0
1650620420000|2022-04-22 09:40:20|185.45|183.05|185.52|183.12|185.52|183.12|185.45|183.05|0
1650620430000|2022-04-22 09:40:30|185.45|183.05|185.38|182.98|185.45|183.05|185.31|182.91|0
1650620440000|2022-04-22 09:40:40|185.31|182.91|185.34|182.94|185.38|182.98|185.31|182.91|0
1650620450000|2022-04-22 09:40:50|185.38|182.98|185.38|182.98|185.38|182.98|185.38|182.98|0
1650620460000|2022-04-22 09:41:00|185.45|183.05|185.45|183.05|185.45|183.05|185.45|183.05|0
1650620470000|2022-04-22 09:41:10|185.38|182.98|185.42|183.02|185.42|183.02|185.38|182.98|0
1650620480000|2022-04-22 09:41:20|185.38|182.98|185.52|183.12|185.52|183.12|185.38|182.98|0
1650620490000|2022-04-22 09:41:30|185.56|183.16|185.52|183.12|185.56|183.16|185.52|183.12|0
1650620500000|2022-04-22 09:41:40|185.59|183.19|185.56|183.16|185.59|183.19|185.56|183.16|0
1650620510000|2022-04-22 09:41:50|185.59|183.19|185.52|183.12|185.59|183.19|185.52|183.12|0
1650620520000|2022-04-22 09:42:00|185.59|183.19|185.59|183.19|185.59|183.19|185.52|183.12|0
1650620530000|2022-04-22 09:42:10|185.66|183.26|185.59|183.19|185.66|183.26|185.59|183.19|0
1650620540000|2022-04-22 09:42:20|185.52|183.12|185.45|183.05|185.52|183.12|185.45|183.05|0
1650620550000|2022-04-22 09:42:30|185.38|182.98|185.42|183.02|185.45|183.05|185.38|182.98|0
1650620560000|2022-04-22 09:42:40|185.45|183.05|185.45|183.05|185.45|183.05|185.31|182.91|0
1650620570000|2022-04-22 09:42:50|185.38|182.98|185.31|182.91|185.38|182.98|185.31|182.91|0
1650620580000|2022-04-22 09:43:00|185.38|182.98|185.31|182.91|185.38|182.98|185.31|182.91|0
1650620590000|2022-04-22 09:43:10|185.23|182.83|185.23|182.83|185.23|182.83|185.23|182.83|0
1650620600000|2022-04-22 09:43:20|185.31|182.91|185.27|182.87|185.31|182.91|185.27|182.87|0
1650620610000|2022-04-22 09:43:30|185.23|182.83|185.45|183.05|185.45|183.05|185.23|182.83|0
1650620620000|2022-04-22 09:43:40|185.38|182.98|185.38|182.98|185.38|182.98|185.31|182.91|0
1650620630000|2022-04-22 09:43:50|185.45|183.05|185.38|182.98|185.45|183.05|185.38|182.98|0
1650620640000|2022-04-22 09:44:00|185.31|182.91|185.31|182.91|185.31|182.91|185.31|182.91|0
1650620650000|2022-04-22 09:44:10|185.38|182.98|185.52|183.12|185.52|183.12|185.38|182.98|0
1650620660000|2022-04-22 09:44:20|185.45|183.05|185.52|183.12|185.52|183.12|185.45|183.05|0
1650620670000|2022-04-22 09:44:30|185.45|183.05|185.59|183.19|185.59|183.19|185.45|183.05|0
1650620680000|2022-04-22 09:44:40|185.66|183.26|185.66|183.26|185.66|183.26|185.63|183.23|0
1650620690000|2022-04-22 09:44:50|185.63|183.23|185.66|183.26|185.66|183.26|185.63|183.23|0
1650620700000|2022-04-22 09:45:00|185.74|183.34|185.81|183.41|185.81|183.41|185.74|183.34|0
1650620710000|2022-04-22 09:45:10|185.88|183.48|186.09|183.69|186.09|183.69|185.88|183.48|0
1650620720000|2022-04-22 09:45:20|186.06|183.66|186.09|183.69|186.09|183.69|186.02|183.62|0
1650620730000|2022-04-22 09:45:30|186.17|183.77|186.38|183.98|186.45|184.05|186.17|183.77|0
1650620740000|2022-04-22 09:45:40|186.53|184.13|186.6|184.2|186.67|184.27|186.53|184.13|0
1650620750000|2022-04-22 09:45:50|186.67|184.27|186.56|184.16|186.67|184.27|186.53|184.13|0
1650620760000|2022-04-22 09:46:00|186.6|184.2|186.49|184.09|186.6|184.2|186.49|184.09|0
1650620770000|2022-04-22 09:46:10|186.38|183.98|186.31|183.91|186.38|183.98|186.31|183.91|0
1650620780000|2022-04-22 09:46:20|186.45|184.05|186.45|184.05|186.45|184.05|186.38|183.98|0
1650620790000|2022-04-22 09:46:30|186.53|184.13|186.6|184.2|186.67|184.27|186.53|184.13|0
1650620800000|2022-04-22 09:46:40|186.67|184.27|186.67|184.27|186.67|184.27|186.56|184.16|0
1650620810000|2022-04-22 09:46:50|186.6|184.2|186.53|184.13|186.6|184.2|186.53|184.13|0
1650620820000|2022-04-22 09:47:00|186.45|184.05|186.45|184.05|186.53|184.13|186.45|184.05|0
1650620840000|2022-04-22 09:47:20|186.38|183.98|186.38|183.98|186.38|183.98|186.38|183.98|0
1650620850000|2022-04-22 09:47:30|186.45|184.05|186.45|184.05|186.45|184.05|186.45|184.05|0
1650620860000|2022-04-22 09:47:40|186.52|184.12|186.38|183.98|186.52|184.12|186.38|183.98|0
1650620870000|2022-04-22 09:47:50|186.45|184.05|186.52|184.12|186.52|184.12|186.45|184.05|0
1650620880000|2022-04-22 09:48:00|186.45|184.05|186.52|184.12|186.52|184.12|186.45|184.05|0
1650620890000|2022-04-22 09:48:10|186.6|184.2|186.74|184.34|186.74|184.34|186.56|184.16|0
1650620900000|2022-04-22 09:48:20|186.71|184.31|186.71|184.31|186.71|184.31|186.71|184.31|0
1650620910000|2022-04-22 09:48:30|186.6|184.2|186.6|184.2|186.6|184.2|186.6|184.2|0
1650620920000|2022-04-22 09:48:40|186.63|184.23|186.67|184.27|186.67|184.27|186.63|184.23|0
1650620930000|2022-04-22 09:48:50|186.71|184.31|186.74|184.34|186.74|184.34|186.67|184.27|0
1650620940000|2022-04-22 09:49:00|186.67|184.27|186.45|184.05|186.67|184.27|186.45|184.05|0
1650620950000|2022-04-22 09:49:10|186.27|183.87|186.31|183.91|186.31|183.91|186.27|183.87|0
1650620960000|2022-04-22 09:49:20|186.38|183.98|186.31|183.91|186.38|183.98|186.31|183.91|0
1650620970000|2022-04-22 09:49:30|186.38|183.98|186.31|183.91|186.42|184.02|186.31|183.91|0
1650620980000|2022-04-22 09:49:40|186.27|183.87|186.31|183.91|186.31|183.91|186.27|183.87|0
1650620990000|2022-04-22 09:49:50|186.35|183.95|186.35|183.95|186.35|183.95|186.35|183.95|0
1650621000000|2022-04-22 09:50:00|186.31|183.91|186.38|183.98|186.38|183.98|186.24|183.84|0
1650621010000|2022-04-22 09:50:10|186.35|183.95|186.52|184.12|186.52|184.12|186.35|183.95|0
1650621020000|2022-04-22 09:50:20|186.6|184.2|186.74|184.34|186.88|184.48|186.6|184.2|0
1650621030000|2022-04-22 09:50:30|186.88|184.48|186.85|184.45|186.88|184.48|186.78|184.38|0
1650621040000|2022-04-22 09:50:40|186.88|184.48|186.81|184.41|186.96|184.56|186.81|184.41|0
1650621050000|2022-04-22 09:50:50|186.88|184.48|186.74|184.34|186.88|184.48|186.74|184.34|0
1650621060000|2022-04-22 09:51:00|186.85|184.45|186.96|184.56|186.96|184.56|186.81|184.41|0
1650621070000|2022-04-22 09:51:10|186.88|184.48|187.03|184.63|187.03|184.63|186.88|184.48|0
1650621080000|2022-04-22 09:51:20|186.96|184.56|186.96|184.56|186.96|184.56|186.96|184.56|0
1650621090000|2022-04-22 09:51:30|187.03|184.63|187.1|184.7|187.1|184.7|186.96|184.56|0
1650621100000|2022-04-22 09:51:40|187.03|184.63|187.1|184.7|187.1|184.7|187.03|184.63|0
1650621110000|2022-04-22 09:51:50|187.17|184.77|187.24|184.84|187.24|184.84|187.17|184.77|0
1650621120000|2022-04-22 09:52:00|187.17|184.77|187.1|184.7|187.17|184.77|187.1|184.7|0
1650621130000|2022-04-22 09:52:10|187.14|184.74|186.96|184.56|187.14|184.74|186.96|184.56|0
1650621140000|2022-04-22 09:52:20|187.1|184.7|187.1|184.7|187.14|184.74|187.1|184.7|0
1650621150000|2022-04-22 09:52:30|187.17|184.77|187.14|184.74|187.24|184.84|187.14|184.74|0
1650621160000|2022-04-22 09:52:40|187.1|184.7|187.03|184.63|187.1|184.7|187.03|184.63|0
1650621170000|2022-04-22 09:52:50|187.1|184.7|187.1|184.7|187.14|184.74|187.1|184.7|0
1650621180000|2022-04-22 09:53:00|187.17|184.77|187.24|184.84|187.24|184.84|187.17|184.77|0
1650621190000|2022-04-22 09:53:10|187.21|184.81|187.17|184.77|187.24|184.84|187.17|184.77|0
1650621200000|2022-04-22 09:53:20|187.24|184.84|187.24|184.84|187.24|184.84|187.24|184.84|0
1650621210000|2022-04-22 09:53:30|187.21|184.81|187.28|184.88|187.28|184.88|187.21|184.81|0
1650621220000|2022-04-22 09:53:40|187.24|184.84|187.17|184.77|187.32|184.92|187.17|184.77|0
1650621230000|2022-04-22 09:53:50|187.24|184.84|187.32|184.92|187.32|184.92|187.24|184.84|0
1650621240000|2022-04-22 09:54:00|187.28|184.88|187.32|184.92|187.32|184.92|187.24|184.84|0
1650621250000|2022-04-22 09:54:10|187.35|184.95|187.24|184.84|187.35|184.95|187.21|184.81|0
1650621260000|2022-04-22 09:54:20|187.32|184.92|187.28|184.88|187.32|184.92|187.24|184.84|0
1650621270000|2022-04-22 09:54:30|187.24|184.84|187.46|185.06|187.46|185.06|187.24|184.84|0
1650621280000|2022-04-22 09:54:40|187.53|185.13|187.46|185.06|187.53|185.13|187.46|185.06|0
1650621290000|2022-04-22 09:54:50|187.53|185.13|187.53|185.13|187.6|185.2|187.53|185.13|0
1650621300000|2022-04-22 09:55:00|187.46|185.06|187.39|184.99|187.57|185.17|187.39|184.99|0
1650621310000|2022-04-22 09:55:10|187.46|185.06|187.31|184.91|187.46|185.06|187.31|184.91|0
1650621320000|2022-04-22 09:55:20|187.35|184.95|187.39|184.99|187.42|185.02|187.31|184.91|0
1650621330000|2022-04-22 09:55:30|187.46|185.06|187.6|185.2|187.6|185.2|187.46|185.06|0
1650621340000|2022-04-22 09:55:40|187.75|185.35|187.6|185.2|187.75|185.35|187.6|185.2|0
1650621350000|2022-04-22 09:55:50|187.64|185.24|187.82|185.42|187.82|185.42|187.6|185.2|0
1650621360000|2022-04-22 09:56:00|187.75|185.35|187.75|185.35|187.75|185.35|187.71|185.31|0
1650621370000|2022-04-22 09:56:10|187.82|185.42|188.18|185.78|188.18|185.78|187.82|185.42|0
1650621380000|2022-04-22 09:56:20|188.11|185.71|188.08|185.68|188.11|185.71|188.08|185.68|0
1650621390000|2022-04-22 09:56:30|188.18|185.78|188.51|186.11|188.51|186.11|188.18|185.78|0
1650621400000|2022-04-22 09:56:40|188.55|186.15|188.4|186|188.55|186.15|188.4|186|0
1650621410000|2022-04-22 09:56:50|188.84|186.44|188.8|186.4|188.84|186.44|188.73|186.33|0
1650621420000|2022-04-22 09:57:00|188.55|186.15|188.4|186|188.62|186.22|188.33|185.93|0
1650621430000|2022-04-22 09:57:10|188.33|185.93|188.4|186|188.47|186.07|188.33|185.93|0
1650621440000|2022-04-22 09:57:20|188.33|185.93|188.4|186|188.4|186|188.33|185.93|0
1650621450000|2022-04-22 09:57:30|188.33|185.93|188.18|185.78|188.33|185.93|188.18|185.78|0
1650621460000|2022-04-22 09:57:40|188.33|185.93|188.26|185.86|188.33|185.93|188.26|185.86|0
1650621470000|2022-04-22 09:57:50|188.33|185.93|188.33|185.93|188.33|185.93|188.26|185.86|0
1650621480000|2022-04-22 09:58:00|188.4|186|188.22|185.82|188.4|186|188.22|185.82|0
1650621490000|2022-04-22 09:58:10|188.18|185.78|188.04|185.64|188.18|185.78|187.96|185.56|0
1650621500000|2022-04-22 09:58:20|188|185.6|187.82|185.42|188|185.6|187.82|185.42|0
1650621510000|2022-04-22 09:58:30|187.68|185.28|187.82|185.42|187.82|185.42|187.68|185.28|0
1650621520000|2022-04-22 09:58:40|187.75|185.35|187.89|185.49|187.89|185.49|187.75|185.35|0
1650621530000|2022-04-22 09:58:50|187.82|185.42|187.82|185.42|187.89|185.49|187.82|185.42|0
1650621540000|2022-04-22 09:59:00|187.89|185.49|187.89|185.49|187.89|185.49|187.75|185.35|0
1650621550000|2022-04-22 09:59:10|187.82|185.42|187.75|185.35|187.89|185.49|187.75|185.35|0
1650621560000|2022-04-22 09:59:20|187.82|185.42|187.89|185.49|187.89|185.49|187.82|185.42|0
1650621570000|2022-04-22 09:59:30|187.93|185.53|187.96|185.56|187.96|185.56|187.93|185.53|0
1650621580000|2022-04-22 09:59:40|188.04|185.64|188.04|185.64|188.11|185.71|187.96|185.56|0
1650621590000|2022-04-22 09:59:50|188.11|185.71|188.18|185.78|188.18|185.78|188.11|185.71|0
1650621600000|2022-04-22 10:00:00|188.11|185.71|188.4|186|188.4|186|188.11|185.71|0
1650621610000|2022-04-22 10:00:10|188.33|185.93|188.11|185.71|188.33|185.93|188.07|185.67|0
1650621620000|2022-04-22 10:00:20|187.89|185.49|187.96|185.56|187.96|185.56|187.89|185.49|0
1650621630000|2022-04-22 10:00:30|187.89|185.49|187.78|185.38|187.96|185.56|187.78|185.38|0
1650621640000|2022-04-22 10:00:40|187.75|185.35|187.75|185.35|187.75|185.35|187.67|185.27|0
1650621650000|2022-04-22 10:00:50|187.82|185.42|187.75|185.35|187.89|185.49|187.75|185.35|0
1650621660000|2022-04-22 10:01:00|187.82|185.42|187.96|185.56|187.96|185.56|187.82|185.42|0
1650621670000|2022-04-22 10:01:10|188.04|185.64|187.78|185.38|188.04|185.64|187.78|185.38|0
1650621680000|2022-04-22 10:01:20|187.89|185.49|187.82|185.42|187.89|185.49|187.78|185.38|0
1650621690000|2022-04-22 10:01:30|187.75|185.35|187.89|185.49|187.89|185.49|187.75|185.35|0
1650621710000|2022-04-22 10:01:50|187.96|185.56|187.96|185.56|187.96|185.56|187.96|185.56|0
1650621720000|2022-04-22 10:02:00|188|185.6|188.04|185.64|188.04|185.64|188|185.6|0
1650621730000|2022-04-22 10:02:10|187.96|185.56|187.96|185.56|187.96|185.56|187.96|185.56|0
1650621740000|2022-04-22 10:02:20|188.04|185.64|188.25|185.85|188.25|185.85|188.04|185.64|0
1650621750000|2022-04-22 10:02:30|188.18|185.78|188.15|185.75|188.18|185.78|188.04|185.64|0
1650621760000|2022-04-22 10:02:40|188.11|185.71|188.11|185.71|188.18|185.78|188.11|185.71|0
1650621770000|2022-04-22 10:02:50|187.96|185.56|187.93|185.53|187.96|185.56|187.89|185.49|0
1650621780000|2022-04-22 10:03:00|188.04|185.64|187.89|185.49|188.04|185.64|187.89|185.49|0
1650621790000|2022-04-22 10:03:10|187.82|185.42|187.67|185.27|187.82|185.42|187.67|185.27|0
1650621800000|2022-04-22 10:03:20|187.75|185.35|187.82|185.42|187.82|185.42|187.75|185.35|0
1650621810000|2022-04-22 10:03:30|187.89|185.49|187.82|185.42|187.89|185.49|187.82|185.42|0
1650621820000|2022-04-22 10:03:40|187.75|185.35|187.82|185.42|187.82|185.42|187.75|185.35|0
1650621830000|2022-04-22 10:03:50|187.75|185.35|187.78|185.38|187.82|185.42|187.75|185.35|0
1650621840000|2022-04-22 10:04:00|187.82|185.42|187.82|185.42|187.82|185.42|187.78|185.38|0
1650621850000|2022-04-22 10:04:10|187.74|185.34|187.53|185.13|187.74|185.34|187.53|185.13|0
1650621860000|2022-04-22 10:04:20|187.38|184.98|187.46|185.06|187.53|185.13|187.38|184.98|0
1650621870000|2022-04-22 10:04:30|187.38|184.98|187.38|184.98|187.38|184.98|187.38|184.98|0
1650621880000|2022-04-22 10:04:40|187.46|185.06|187.17|184.77|187.46|185.06|187.17|184.77|0
1650621890000|2022-04-22 10:04:50|187.31|184.91|187.24|184.84|187.31|184.91|187.17|184.77|0
1650621900000|2022-04-22 10:05:00|187.17|184.77|187.2|184.8|187.24|184.84|187.17|184.77|0
1650621910000|2022-04-22 10:05:10|187.24|184.84|187.2|184.8|187.24|184.84|187.17|184.77|0
1650621920000|2022-04-22 10:05:20|187.24|184.84|187.24|184.84|187.31|184.91|187.24|184.84|0
1650621930000|2022-04-22 10:05:30|187.28|184.88|187.17|184.77|187.28|184.88|187.17|184.77|0
1650621940000|2022-04-22 10:05:40|187.24|184.84|187.35|184.95|187.35|184.95|187.24|184.84|0
1650621950000|2022-04-22 10:05:50|187.38|184.98|187.38|184.98|187.38|184.98|187.31|184.91|0
1650621960000|2022-04-22 10:06:00|187.42|185.02|187.45|185.05|187.45|185.05|187.42|185.02|0
1650621970000|2022-04-22 10:06:10|187.53|185.13|187.45|185.05|187.53|185.13|187.45|185.05|0
1650621980000|2022-04-22 10:06:20|187.24|184.84|187.24|184.84|187.31|184.91|187.24|184.84|0
1650621990000|2022-04-22 10:06:30|187.28|184.88|187.09|184.69|187.28|184.88|187.09|184.69|0
1650622000000|2022-04-22 10:06:40|187.02|184.62|187.17|184.77|187.17|184.77|187.02|184.62|0
1650622010000|2022-04-22 10:06:50|187.13|184.73|187.02|184.62|187.17|184.77|187.02|184.62|0
1650622020000|2022-04-22 10:07:00|186.95|184.55|187.09|184.69|187.09|184.69|186.95|184.55|0
1650622030000|2022-04-22 10:07:10|187.06|184.66|187.09|184.69|187.09|184.69|187.02|184.62|0
1650622040000|2022-04-22 10:07:20|187.16|184.76|187.16|184.76|187.16|184.76|187.16|184.76|0
1650622050000|2022-04-22 10:07:30|187.24|184.84|187.24|184.84|187.24|184.84|187.24|184.84|0
1650622060000|2022-04-22 10:07:40|187.16|184.76|187.24|184.84|187.24|184.84|187.16|184.76|0
1650622090000|2022-04-22 10:08:10|187.16|184.76|187.38|184.98|187.38|184.98|187.16|184.76|0
1650622100000|2022-04-22 10:08:20|187.45|185.05|187.6|185.2|187.6|185.2|187.45|185.05|0
1650622110000|2022-04-22 10:08:30|187.67|185.27|187.56|185.16|187.67|185.27|187.56|185.16|0
1650622120000|2022-04-22 10:08:40|187.45|185.05|187.38|184.98|187.45|185.05|187.38|184.98|0
1650622130000|2022-04-22 10:08:50|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1650622140000|2022-04-22 10:09:00|187.53|185.13|187.53|185.13|187.53|185.13|187.53|185.13|0
1650622150000|2022-04-22 10:09:10|187.67|185.27|187.89|185.49|187.89|185.49|187.67|185.27|0
1650622160000|2022-04-22 10:09:20|187.81|185.41|187.89|185.49|187.89|185.49|187.81|185.41|0
1650622170000|2022-04-22 10:09:30|187.96|185.56|187.89|185.49|187.96|185.56|187.89|185.49|0
1650622180000|2022-04-22 10:09:40|187.96|185.56|188.18|185.78|188.25|185.85|187.96|185.56|0
1650622190000|2022-04-22 10:09:50|188.1|185.7|188.25|185.85|188.25|185.85|188.1|185.7|0
1650622200000|2022-04-22 10:10:00|188.39|185.99|188.1|185.7|188.39|185.99|188.1|185.7|0
1650622210000|2022-04-22 10:10:10|188.14|185.74|188.18|185.78|188.18|185.78|188.14|185.74|0
1650622220000|2022-04-22 10:10:20|188.03|185.63|187.96|185.56|188.03|185.63|187.96|185.56|0
1650622230000|2022-04-22 10:10:30|187.89|185.49|187.89|185.49|187.89|185.49|187.89|185.49|0
1650622240000|2022-04-22 10:10:40|187.96|185.56|187.92|185.52|187.96|185.56|187.92|185.52|0
1650622250000|2022-04-22 10:10:50|187.89|185.49|187.78|185.38|187.89|185.49|187.78|185.38|0
1650622260000|2022-04-22 10:11:00|187.74|185.34|187.89|185.49|187.96|185.56|187.74|185.34|0
1650622280000|2022-04-22 10:11:20|187.92|185.52|187.96|185.56|187.96|185.56|187.89|185.49|0
1650622290000|2022-04-22 10:11:30|187.81|185.41|187.89|185.49|187.96|185.56|187.81|185.41|0
1650622300000|2022-04-22 10:11:40|187.81|185.41|187.81|185.41|187.81|185.41|187.78|185.38|0
1650622310000|2022-04-22 10:11:50|187.74|185.34|187.74|185.34|187.74|185.34|187.74|185.34|0
1650622320000|2022-04-22 10:12:00|187.67|185.27|187.74|185.34|187.74|185.34|187.67|185.27|0
1650622330000|2022-04-22 10:12:10|187.67|185.27|187.27|184.87|187.67|185.27|187.27|184.87|0
1650622340000|2022-04-22 10:12:20|187.31|184.91|187.16|184.76|187.31|184.91|187.16|184.76|0
1650622350000|2022-04-22 10:12:30|187.23|184.83|187.31|184.91|187.31|184.91|187.23|184.83|0
1650622360000|2022-04-22 10:12:40|187.38|184.98|187.45|185.05|187.45|185.05|187.38|184.98|0
1650622370000|2022-04-22 10:12:50|187.42|185.02|187.38|184.98|187.42|185.02|187.31|184.91|0
1650622380000|2022-04-22 10:13:00|187.42|185.02|187.31|184.91|187.42|185.02|187.27|184.87|0
1650622390000|2022-04-22 10:13:10|187.45|185.05|187.52|185.12|187.52|185.12|187.45|185.05|0
1650622400000|2022-04-22 10:13:20|187.6|185.2|187.74|185.34|187.74|185.34|187.6|185.2|0
1650622410000|2022-04-22 10:13:30|187.67|185.27|187.6|185.2|187.74|185.34|187.6|185.2|0
1650622420000|2022-04-22 10:13:40|187.52|185.12|187.38|184.98|187.52|185.12|187.38|184.98|0
1650622430000|2022-04-22 10:13:50|187.45|185.05|187.52|185.12|187.52|185.12|187.45|185.05|0
1650622440000|2022-04-22 10:14:00|187.49|185.09|187.45|185.05|187.52|185.12|187.45|185.05|0
1650622450000|2022-04-22 10:14:10|187.49|185.09|187.49|185.09|187.49|185.09|187.49|185.09|0
1650622460000|2022-04-22 10:14:20|187.52|185.12|187.6|185.2|187.6|185.2|187.52|185.12|0
1650622470000|2022-04-22 10:14:30|187.52|185.12|187.45|185.05|187.52|185.12|187.45|185.05|0
1650622480000|2022-04-22 10:14:40|187.38|184.98|187.31|184.91|187.38|184.98|187.31|184.91|0
1650622490000|2022-04-22 10:14:50|187.23|184.83|187.38|184.98|187.38|184.98|187.23|184.83|0
1650622500000|2022-04-22 10:15:00|187.45|185.05|187.38|184.98|187.45|185.05|187.31|184.91|0
1650622510000|2022-04-22 10:15:10|187.42|185.02|187.52|185.12|187.52|185.12|187.42|185.02|0
1650622550000|2022-04-22 10:15:50|187.59|185.19|187.88|185.48|187.88|185.48|187.59|185.19|0
1650622560000|2022-04-22 10:16:00|187.81|185.41|187.88|185.48|187.88|185.48|187.81|185.41|0
1650622570000|2022-04-22 10:16:10|187.81|185.41|187.81|185.41|187.85|185.45|187.81|185.41|0
1650622580000|2022-04-22 10:16:20|187.88|185.48|187.67|185.27|187.88|185.48|187.67|185.27|0
1650622590000|2022-04-22 10:16:30|187.74|185.34|187.74|185.34|187.74|185.34|187.7|185.3|0
1650622600000|2022-04-22 10:16:40|187.7|185.3|187.74|185.34|187.74|185.34|187.63|185.23|0
1650622610000|2022-04-22 10:16:50|187.81|185.41|187.74|185.34|187.81|185.41|187.74|185.34|0
1650622620000|2022-04-22 10:17:00|187.67|185.27|187.67|185.27|187.67|185.27|187.67|185.27|0
1650622630000|2022-04-22 10:17:10|187.63|185.23|187.81|185.41|187.81|185.41|187.63|185.23|0
1650622640000|2022-04-22 10:17:20|187.74|185.34|187.67|185.27|187.74|185.34|187.67|185.27|0
1650622650000|2022-04-22 10:17:30|187.74|185.34|187.78|185.38|187.81|185.41|187.74|185.34|0
1650622660000|2022-04-22 10:17:40|187.74|185.34|187.59|185.19|187.81|185.41|187.59|185.19|0
1650622670000|2022-04-22 10:17:50|187.63|185.23|187.67|185.27|187.67|185.27|187.59|185.19|0
1650622680000|2022-04-22 10:18:00|187.74|185.34|187.63|185.23|187.74|185.34|187.63|185.23|0
1650622690000|2022-04-22 10:18:10|187.59|185.19|187.74|185.34|187.74|185.34|187.59|185.19|0
1650622700000|2022-04-22 10:18:20|187.7|185.3|187.67|185.27|187.7|185.3|187.67|185.27|0
1650622710000|2022-04-22 10:18:30|187.74|185.34|187.67|185.27|187.74|185.34|187.67|185.27|0
1650622720000|2022-04-22 10:18:40|187.59|185.19|187.59|185.19|187.59|185.19|187.59|185.19|0
1650622730000|2022-04-22 10:18:50|187.67|185.27|187.59|185.19|187.67|185.27|187.59|185.19|0
1650622740000|2022-04-22 10:19:00|187.63|185.23|187.59|185.19|187.63|185.23|187.59|185.19|0
1650622750000|2022-04-22 10:19:10|187.63|185.23|187.81|185.41|187.81|185.41|187.63|185.23|0
1650622760000|2022-04-22 10:19:20|187.78|185.38|187.88|185.48|187.88|185.48|187.74|185.34|0
1650622770000|2022-04-22 10:19:30|187.81|185.41|187.81|185.41|187.81|185.41|187.81|185.41|0
1650622780000|2022-04-22 10:19:40|187.7|185.3|187.67|185.27|187.7|185.3|187.59|185.19|0
1650622790000|2022-04-22 10:19:50|187.74|185.34|187.67|185.27|187.74|185.34|187.67|185.27|0
1650622800000|2022-04-22 10:20:00|187.59|185.19|187.45|185.05|187.59|185.19|187.45|185.05|0
1650622810000|2022-04-22 10:20:10|187.52|185.12|187.56|185.16|187.56|185.16|187.52|185.12|0
1650622820000|2022-04-22 10:20:20|187.67|185.27|187.52|185.12|187.67|185.27|187.52|185.12|0
1650622830000|2022-04-22 10:20:30|187.59|185.19|187.66|185.26|187.67|185.27|187.59|185.19|0
1650622840000|2022-04-22 10:20:40|187.88|185.48|187.88|185.48|187.88|185.48|187.88|185.48|0
1650622850000|2022-04-22 10:20:50|187.81|185.41|187.95|185.55|187.95|185.55|187.81|185.41|0
1650622860000|2022-04-22 10:21:00|187.88|185.48|187.88|185.48|187.88|185.48|187.88|185.48|0
1650622870000|2022-04-22 10:21:10|187.81|185.41|187.88|185.48|187.88|185.48|187.81|185.41|0
1650622880000|2022-04-22 10:21:20|187.85|185.45|187.88|185.48|187.88|185.48|187.85|185.45|0
1650622890000|2022-04-22 10:21:30|187.74|185.34|187.81|185.41|187.81|185.41|187.74|185.34|0
1650622910000|2022-04-22 10:21:50|187.74|185.34|187.81|185.41|187.81|185.41|187.74|185.34|0
1650622920000|2022-04-22 10:22:00|187.74|185.34|187.59|185.19|187.74|185.34|187.59|185.19|0
1650622930000|2022-04-22 10:22:10|187.66|185.26|187.66|185.26|187.7|185.3|187.66|185.26|0
1650622940000|2022-04-22 10:22:20|187.59|185.19|187.66|185.26|187.66|185.26|187.59|185.19|0
1650622960000|2022-04-22 10:22:40|187.74|185.34|187.74|185.34|187.74|185.34|187.66|185.26|0
1650622970000|2022-04-22 10:22:50|187.59|185.19|187.59|185.19|187.59|185.19|187.59|185.19|0
1650622980000|2022-04-22 10:23:00|187.66|185.26|187.63|185.23|187.66|185.26|187.63|185.23|0
1650622990000|2022-04-22 10:23:10|187.7|185.3|187.74|185.34|187.74|185.34|187.7|185.3|0
1650623000000|2022-04-22 10:23:20|187.59|185.19|187.74|185.34|187.74|185.34|187.59|185.19|0
1650623010000|2022-04-22 10:23:30|187.81|185.41|187.81|185.41|187.81|185.41|187.81|185.41|0
1650623020000|2022-04-22 10:23:40|187.66|185.26|187.45|185.05|187.66|185.26|187.37|184.97|0
1650623030000|2022-04-22 10:23:50|187.52|185.12|187.37|184.97|187.52|185.12|187.37|184.97|0
1650623040000|2022-04-22 10:24:00|187.23|184.83|187.3|184.9|187.3|184.9|187.23|184.83|0
1650623050000|2022-04-22 10:24:10|187.34|184.94|187.66|185.26|187.66|185.26|187.34|184.94|0
1650623060000|2022-04-22 10:24:20|187.59|185.19|187.66|185.26|187.66|185.26|187.59|185.19|0
1650623070000|2022-04-22 10:24:30|187.7|185.3|187.81|185.41|187.81|185.41|187.66|185.26|0
1650623080000|2022-04-22 10:24:40|187.74|185.34|187.59|185.19|187.81|185.41|187.59|185.19|0
1650623090000|2022-04-22 10:24:50|187.52|185.12|187.48|185.08|187.52|185.12|187.34|184.94|0
1650623100000|2022-04-22 10:25:00|187.45|185.05|187.56|185.16|187.59|185.19|187.45|185.05|0
1650623110000|2022-04-22 10:25:10|187.52|185.12|187.52|185.12|187.52|185.12|187.52|185.12|0
1650623120000|2022-04-22 10:25:20|187.45|185.05|187.81|185.41|187.81|185.41|187.45|185.05|0
1650623130000|2022-04-22 10:25:30|187.95|185.55|188.02|185.62|188.02|185.62|187.95|185.55|0
1650623140000|2022-04-22 10:25:40|187.95|185.55|187.95|185.55|187.95|185.55|187.95|185.55|0
1650623150000|2022-04-22 10:25:50|188.1|185.7|187.88|185.48|188.1|185.7|187.88|185.48|0
1650623160000|2022-04-22 10:26:00|187.81|185.41|187.84|185.44|187.84|185.44|187.73|185.33|0
1650623170000|2022-04-22 10:26:10|187.88|185.48|187.81|185.41|187.88|185.48|187.73|185.33|0
1650623180000|2022-04-22 10:26:20|187.77|185.37|187.95|185.55|187.95|185.55|187.77|185.37|0
1650623190000|2022-04-22 10:26:30|187.88|185.48|187.99|185.59|187.99|185.59|187.88|185.48|0
1650623200000|2022-04-22 10:26:40|188.02|185.62|187.99|185.59|188.02|185.62|187.99|185.59|0
1650623210000|2022-04-22 10:26:50|188.02|185.62|188.1|185.7|188.1|185.7|188.02|185.62|0
1650623220000|2022-04-22 10:27:00|188.02|185.62|188.17|185.77|188.17|185.77|188.02|185.62|0
1650623230000|2022-04-22 10:27:10|188.21|185.81|188.28|185.88|188.28|185.88|188.17|185.77|0
1650623240000|2022-04-22 10:27:20|188.31|185.91|188.17|185.77|188.31|185.91|188.17|185.77|0
1650623250000|2022-04-22 10:27:30|188.31|185.91|188.53|186.13|188.53|186.13|188.31|185.91|0
1650623260000|2022-04-22 10:27:40|188.46|186.06|188.6|186.2|188.6|186.2|188.46|186.06|0
1650623270000|2022-04-22 10:27:50|188.53|186.13|188.46|186.06|188.53|186.13|188.42|186.02|0
1650623280000|2022-04-22 10:28:00|188.39|185.99|188.42|186.02|188.42|186.02|188.39|185.99|0
1650623290000|2022-04-22 10:28:10|188.46|186.06|188.39|185.99|188.46|186.06|188.39|185.99|0
1650623300000|2022-04-22 10:28:20|188.28|185.88|188.24|185.84|188.28|185.88|188.24|185.84|0
1650623310000|2022-04-22 10:28:30|188.28|185.88|188.24|185.84|188.31|185.91|188.24|185.84|0
1650623320000|2022-04-22 10:28:40|188.31|185.91|188.39|185.99|188.39|185.99|188.24|185.84|0
1650623330000|2022-04-22 10:28:50|188.46|186.06|188.6|186.2|188.6|186.2|188.46|186.06|0
1650623340000|2022-04-22 10:29:00|188.68|186.28|188.68|186.28|188.68|186.28|188.6|186.2|0
1650623350000|2022-04-22 10:29:10|188.75|186.35|188.82|186.42|189.04|186.64|188.75|186.35|0
1650623360000|2022-04-22 10:29:20|188.86|186.46|188.89|186.49|188.97|186.57|188.86|186.46|0
1650623370000|2022-04-22 10:29:30|188.82|186.42|188.75|186.35|188.86|186.46|188.75|186.35|0
1650623380000|2022-04-22 10:29:40|188.79|186.39|188.68|186.28|188.79|186.39|188.68|186.28|0
1650623390000|2022-04-22 10:29:50|188.75|186.35|188.68|186.28|188.75|186.35|188.68|186.28|0
1650623400000|2022-04-22 10:30:00|188.6|186.2|188.53|186.13|188.6|186.2|188.53|186.13|0
1650623410000|2022-04-22 10:30:10|188.46|186.06|188.46|186.06|188.46|186.06|188.46|186.06|0
1650623420000|2022-04-22 10:30:20|188.53|186.13|188.39|185.99|188.53|186.13|188.39|185.99|0
1650623430000|2022-04-22 10:30:30|188.31|185.91|188.68|186.28|188.68|186.28|188.31|185.91|0
1650623440000|2022-04-22 10:30:40|188.6|186.2|188.68|186.28|188.75|186.35|188.6|186.2|0
1650623450000|2022-04-22 10:30:50|188.64|186.24|188.82|186.42|188.89|186.49|188.64|186.24|0
1650623460000|2022-04-22 10:31:00|188.75|186.35|188.82|186.42|188.82|186.42|188.75|186.35|0
1650623470000|2022-04-22 10:31:10|188.75|186.35|188.31|185.91|188.75|186.35|188.31|185.91|0
1650623480000|2022-04-22 10:31:20|188.21|185.81|188.31|185.91|188.31|185.91|188.17|185.77|0
1650623490000|2022-04-22 10:31:30|188.39|185.99|188.46|186.06|188.46|186.06|188.38|185.98|0
1650623500000|2022-04-22 10:31:40|188.6|186.2|188.68|186.28|188.68|186.28|188.6|186.2|0
1650623510000|2022-04-22 10:31:50|188.82|186.42|188.75|186.35|188.82|186.42|188.75|186.35|0
1650623520000|2022-04-22 10:32:00|188.82|186.42|189.18|186.78|189.18|186.78|188.82|186.42|0
1650623530000|2022-04-22 10:32:10|189.26|186.86|189.33|186.93|189.33|186.93|189.26|186.86|0
1650623540000|2022-04-22 10:32:20|189.3|186.9|189.11|186.71|189.3|186.9|189.11|186.71|0
1650623550000|2022-04-22 10:32:30|189.18|186.78|188.97|186.57|189.18|186.78|188.97|186.57|0
1650623560000|2022-04-22 10:32:40|188.89|186.49|188.86|186.46|188.89|186.49|188.82|186.42|0
1650623570000|2022-04-22 10:32:50|188.82|186.42|189|186.6|189|186.6|188.82|186.42|0
1650623580000|2022-04-22 10:33:00|189.04|186.64|189.04|186.64|189.04|186.64|188.97|186.57|0
1650623590000|2022-04-22 10:33:10|188.89|186.49|188.82|186.42|188.89|186.49|188.82|186.42|0
1650623600000|2022-04-22 10:33:20|188.89|186.49|188.75|186.35|188.89|186.49|188.75|186.35|0
1650623610000|2022-04-22 10:33:30|188.67|186.27|188.67|186.27|188.67|186.27|188.53|186.13|0
1650623620000|2022-04-22 10:33:40|188.75|186.35|188.75|186.35|188.75|186.35|188.67|186.27|0
1650623640000|2022-04-22 10:34:00|188.67|186.27|188.71|186.31|188.71|186.31|188.67|186.27|0
1650623650000|2022-04-22 10:34:10|188.38|185.98|188.46|186.06|188.46|186.06|188.38|185.98|0
1650623660000|2022-04-22 10:34:20|188.6|186.2|188.67|186.27|188.67|186.27|188.6|186.2|0
1650623670000|2022-04-22 10:34:30|188.75|186.35|188.82|186.42|188.82|186.42|188.75|186.35|0
1650623690000|2022-04-22 10:34:50|188.75|186.35|188.6|186.2|188.75|186.35|188.53|186.13|0
1650623700000|2022-04-22 10:35:00|188.71|186.31|188.82|186.42|188.82|186.42|188.67|186.27|0
1650623710000|2022-04-22 10:35:10|188.86|186.46|188.89|186.49|188.97|186.57|188.86|186.46|0
1650623720000|2022-04-22 10:35:20|188.67|186.27|188.6|186.2|188.67|186.27|188.6|186.2|0
1650623730000|2022-04-22 10:35:30|188.75|186.35|188.75|186.35|188.75|186.35|188.75|186.35|0
1650623740000|2022-04-22 10:35:40|188.71|186.31|188.75|186.35|188.75|186.35|188.71|186.31|0
1650623750000|2022-04-22 10:35:50|188.67|186.27|188.67|186.27|188.75|186.35|188.67|186.27|0
1650623760000|2022-04-22 10:36:00|188.75|186.35|188.6|186.2|188.82|186.42|188.6|186.2|0
1650623770000|2022-04-22 10:36:10|188.53|186.13|188.49|186.09|188.53|186.13|188.46|186.06|0
1650623780000|2022-04-22 10:36:20|188.53|186.13|188.53|186.13|188.53|186.13|188.53|186.13|0
1650623790000|2022-04-22 10:36:30|188.6|186.2|188.6|186.2|188.6|186.2|188.6|186.2|0
1650623800000|2022-04-22 10:36:40|188.53|186.13|188.38|185.98|188.53|186.13|188.38|185.98|0
1650623810000|2022-04-22 10:36:50|188.28|185.88|188.31|185.91|188.31|185.91|188.16|185.76|0
1650623820000|2022-04-22 10:37:00|188.38|185.98|188.49|186.09|188.6|186.2|188.38|185.98|0
1650623830000|2022-04-22 10:37:10|188.6|186.2|188.6|186.2|188.6|186.2|188.57|186.17|0
1650623840000|2022-04-22 10:37:20|188.53|186.13|188.6|186.2|188.6|186.2|188.53|186.13|0
1650623850000|2022-04-22 10:37:30|188.57|186.17|188.6|186.2|188.6|186.2|188.57|186.17|0
1650623860000|2022-04-22 10:37:40|188.67|186.27|188.71|186.31|188.71|186.31|188.64|186.24|0
1650623870000|2022-04-22 10:37:50|188.75|186.35|188.75|186.35|188.75|186.35|188.64|186.24|0
1650623880000|2022-04-22 10:38:00|188.71|186.31|188.75|186.35|188.75|186.35|188.71|186.31|0
1650623890000|2022-04-22 10:38:10|188.6|186.2|188.67|186.27|188.67|186.27|188.6|186.2|0
1650623910000|2022-04-22 10:38:30|188.75|186.35|188.82|186.42|188.82|186.42|188.75|186.35|0
1650623920000|2022-04-22 10:38:40|188.75|186.35|188.67|186.27|188.75|186.35|188.67|186.27|0
1650623940000|2022-04-22 10:39:00|188.74|186.34|188.74|186.34|188.74|186.34|188.74|186.34|0
1650623950000|2022-04-22 10:39:10|188.67|186.27|188.6|186.2|188.74|186.34|188.6|186.2|0
1650623960000|2022-04-22 10:39:20|188.56|186.16|188.56|186.16|188.56|186.16|188.56|186.16|0
1650623970000|2022-04-22 10:39:30|188.53|186.13|188.67|186.27|188.67|186.27|188.53|186.13|0
1650623980000|2022-04-22 10:39:40|188.6|186.2|188.53|186.13|188.6|186.2|188.53|186.13|0
1650623990000|2022-04-22 10:39:50|188.6|186.2|188.6|186.2|188.64|186.24|188.6|186.2|0
1650624000000|2022-04-22 10:40:00|188.56|186.16|188.56|186.16|188.56|186.16|188.56|186.16|0
1650624010000|2022-04-22 10:40:10|188.45|186.05|188.6|186.2|188.6|186.2|188.45|186.05|0
1650624020000|2022-04-22 10:40:20|188.56|186.16|188.53|186.13|188.56|186.16|188.53|186.13|0
1650624030000|2022-04-22 10:40:30|188.38|185.98|188.38|185.98|188.38|185.98|188.38|185.98|0
1650624040000|2022-04-22 10:40:40|188.42|186.02|188.24|185.84|188.45|186.05|188.24|185.84|0
1650624050000|2022-04-22 10:40:50|188.16|185.76|188.02|185.62|188.16|185.76|188.02|185.62|0
1650624060000|2022-04-22 10:41:00|187.95|185.55|187.95|185.55|187.98|185.58|187.87|185.47|0
1650624070000|2022-04-22 10:41:10|187.87|185.47|188.16|185.76|188.16|185.76|187.87|185.47|0
1650624080000|2022-04-22 10:41:20|188.24|185.84|188.24|185.84|188.24|185.84|188.24|185.84|0
1650624090000|2022-04-22 10:41:30|188.02|185.62|188.02|185.62|188.09|185.69|187.87|185.47|0
1650624100000|2022-04-22 10:41:40|188.06|185.66|187.98|185.58|188.06|185.66|187.98|185.58|0
1650624110000|2022-04-22 10:41:50|188.02|185.62|188.02|185.62|188.02|185.62|188.02|185.62|0
1650624120000|2022-04-22 10:42:00|187.98|185.58|188.02|185.62|188.02|185.62|187.94|185.54|0
1650624130000|2022-04-22 10:42:10|188.09|185.69|188.09|185.69|188.13|185.73|188.09|185.69|0
1650624140000|2022-04-22 10:42:20|188.16|185.76|188.09|185.69|188.16|185.76|188.09|185.69|0
1650624150000|2022-04-22 10:42:30|188.16|185.76|188.02|185.62|188.16|185.76|188.02|185.62|0
1650624160000|2022-04-22 10:42:40|187.8|185.4|187.8|185.4|187.87|185.47|187.8|185.4|0
1650624170000|2022-04-22 10:42:50|187.73|185.33|187.73|185.33|187.8|185.4|187.73|185.33|0
1650624180000|2022-04-22 10:43:00|187.8|185.4|187.51|185.11|187.8|185.4|187.51|185.11|0
1650624200000|2022-04-22 10:43:20|187.44|185.04|187.29|184.89|187.44|185.04|187.29|184.89|0
1650624210000|2022-04-22 10:43:30|187.37|184.97|187.44|185.04|187.44|185.04|187.37|184.97|0
1650624220000|2022-04-22 10:43:40|187.48|185.08|187.44|185.04|187.51|185.11|187.44|185.04|0
1650624240000|2022-04-22 10:44:00|187.51|185.11|187.44|185.04|187.51|185.11|187.44|185.04|0
1650624260000|2022-04-22 10:44:20|187.36|184.96|187.29|184.89|187.36|184.96|187.29|184.89|0
1650624270000|2022-04-22 10:44:30|187.36|184.96|187.29|184.89|187.36|184.96|187.29|184.89|0
1650624290000|2022-04-22 10:44:50|187.26|184.86|187.26|184.86|187.26|184.86|187.26|184.86|0
1650624300000|2022-04-22 10:45:00|187.36|184.96|187.26|184.86|187.36|184.96|187.22|184.82|0
1650624310000|2022-04-22 10:45:10|187.29|184.89|187.22|184.82|187.29|184.89|187.22|184.82|0
1650624320000|2022-04-22 10:45:20|187.08|184.68|187.22|184.82|187.22|184.82|187|184.6|0
1650624330000|2022-04-22 10:45:30|187.15|184.75|187.04|184.64|187.15|184.75|187|184.6|0
1650624340000|2022-04-22 10:45:40|187.08|184.68|187.08|184.68|187.08|184.68|187|184.6|0
1650624350000|2022-04-22 10:45:50|187|184.6|187|184.6|187.08|184.68|187|184.6|0
1650624360000|2022-04-22 10:46:00|187.04|184.64|186.9|184.5|187.04|184.64|186.9|184.5|0
1650624370000|2022-04-22 10:46:10|186.86|184.46|186.86|184.46|186.86|184.46|186.86|184.46|0
1650624380000|2022-04-22 10:46:20|186.79|184.39|186.86|184.46|186.86|184.46|186.79|184.39|0
1650624390000|2022-04-22 10:46:30|186.79|184.39|186.86|184.46|186.86|184.46|186.79|184.39|0
1650624400000|2022-04-22 10:46:40|186.93|184.53|186.93|184.53|186.93|184.53|186.9|184.5|0
1650624410000|2022-04-22 10:46:50|186.86|184.46|186.86|184.46|186.86|184.46|186.86|184.46|0
1650624420000|2022-04-22 10:47:00|186.79|184.39|186.82|184.42|186.82|184.42|186.71|184.31|0
1650624430000|2022-04-22 10:47:10|186.86|184.46|186.71|184.31|186.86|184.46|186.71|184.31|0
1650624440000|2022-04-22 10:47:20|186.75|184.35|186.71|184.31|186.75|184.35|186.64|184.24|0
1650624450000|2022-04-22 10:47:30|186.68|184.28|186.71|184.31|186.79|184.39|186.68|184.28|0
1650624460000|2022-04-22 10:47:40|186.75|184.35|186.71|184.31|186.75|184.35|186.71|184.31|0
1650624470000|2022-04-22 10:47:50|186.79|184.39|186.93|184.53|186.93|184.53|186.79|184.39|0
1650624480000|2022-04-22 10:48:00|186.86|184.46|186.93|184.53|186.93|184.53|186.86|184.46|0
1650624490000|2022-04-22 10:48:10|186.86|184.46|186.86|184.46|186.86|184.46|186.86|184.46|0
1650624500000|2022-04-22 10:48:20|186.93|184.53|187|184.6|187|184.6|186.93|184.53|0
1650624510000|2022-04-22 10:48:30|186.93|184.53|186.86|184.46|186.93|184.53|186.86|184.46|0
1650624520000|2022-04-22 10:48:40|186.82|184.42|186.86|184.46|186.86|184.46|186.82|184.42|0
1650624530000|2022-04-22 10:48:50|186.79|184.39|186.71|184.31|186.79|184.39|186.71|184.31|0
1650624540000|2022-04-22 10:49:00|186.79|184.39|186.93|184.53|186.93|184.53|186.79|184.39|0
1650624550000|2022-04-22 10:49:10|186.86|184.46|186.82|184.42|186.86|184.46|186.82|184.42|0
1650624560000|2022-04-22 10:49:20|186.78|184.38|186.86|184.46|186.86|184.46|186.78|184.38|0
1650624580000|2022-04-22 10:49:40|186.89|184.49|186.93|184.53|186.93|184.53|186.89|184.49|0
1650624590000|2022-04-22 10:49:50|186.89|184.49|186.86|184.46|186.89|184.49|186.86|184.46|0
1650624600000|2022-04-22 10:50:00|186.78|184.38|186.86|184.46|186.86|184.46|186.78|184.38|0
1650624610000|2022-04-22 10:50:10|186.93|184.53|186.93|184.53|186.93|184.53|186.93|184.53|0
1650624620000|2022-04-22 10:50:20|186.86|184.46|186.78|184.38|186.86|184.46|186.78|184.38|0
1650624630000|2022-04-22 10:50:30|186.86|184.46|186.86|184.46|186.86|184.46|186.86|184.46|0
1650624640000|2022-04-22 10:50:40|186.93|184.53|187.07|184.67|187.07|184.67|186.86|184.46|0
1650624650000|2022-04-22 10:50:50|187.18|184.78|187.14|184.74|187.18|184.78|187.07|184.67|0
1650624660000|2022-04-22 10:51:00|187.07|184.67|187.29|184.89|187.29|184.89|187.07|184.67|0
1650624670000|2022-04-22 10:51:10|187.36|184.96|187.22|184.82|187.36|184.96|187.22|184.82|0
1650624680000|2022-04-22 10:51:20|187.29|184.89|187.22|184.82|187.29|184.89|187.22|184.82|0
1650624690000|2022-04-22 10:51:30|187.29|184.89|187.29|184.89|187.36|184.96|187.29|184.89|0
1650624710000|2022-04-22 10:51:50|187.25|184.85|187.29|184.89|187.29|184.89|187.22|184.82|0
1650624720000|2022-04-22 10:52:00|187.22|184.82|187.33|184.93|187.36|184.96|187.22|184.82|0
1650624730000|2022-04-22 10:52:10|187.36|184.96|187.36|184.96|187.36|184.96|187.29|184.89|0
1650624740000|2022-04-22 10:52:20|187.54|185.14|187.54|185.14|187.54|185.14|187.54|185.14|0
1650624750000|2022-04-22 10:52:30|187.51|185.11|187.43|185.03|187.51|185.11|187.36|184.96|0
1650624760000|2022-04-22 10:52:40|187.36|184.96|187.29|184.89|187.36|184.96|187.29|184.89|0
1650624770000|2022-04-22 10:52:50|187.36|184.96|187.33|184.93|187.36|184.96|187.29|184.89|0
1650624780000|2022-04-22 10:53:00|187.36|184.96|187.43|185.03|187.43|185.03|187.36|184.96|0
1650624790000|2022-04-22 10:53:10|187.51|185.11|187.94|185.54|187.94|185.54|187.51|185.11|0
1650624800000|2022-04-22 10:53:20|187.87|185.47|187.62|185.22|187.87|185.47|187.62|185.22|0
1650624810000|2022-04-22 10:53:30|187.54|185.14|187.58|185.18|187.65|185.25|187.54|185.14|0
1650624820000|2022-04-22 10:53:40|187.51|185.11|187.58|185.18|187.58|185.18|187.51|185.11|0
1650624830000|2022-04-22 10:53:50|187.54|185.14|187.51|185.11|187.58|185.18|187.51|185.11|0
1650624840000|2022-04-22 10:54:00|187.5|185.1|187.5|185.1|187.5|185.1|187.5|185.1|0
1650624850000|2022-04-22 10:54:10|187.54|185.14|187.65|185.25|187.65|185.25|187.47|185.07|0
1650624860000|2022-04-22 10:54:20|187.61|185.21|187.65|185.25|187.72|185.32|187.61|185.21|0
1650624870000|2022-04-22 10:54:30|187.72|185.32|187.79|185.39|187.79|185.39|187.72|185.32|0
1650624880000|2022-04-22 10:54:40|187.87|185.47|187.79|185.39|187.87|185.47|187.79|185.39|0
1650624890000|2022-04-22 10:54:50|187.87|185.47|187.87|185.47|187.87|185.47|187.79|185.39|0
1650624900000|2022-04-22 10:55:00|187.9|185.5|187.72|185.32|187.9|185.5|187.72|185.32|0
1650624910000|2022-04-22 10:55:10|187.79|185.39|187.83|185.43|187.83|185.43|187.76|185.36|0
1650624920000|2022-04-22 10:55:20|187.87|185.47|187.76|185.36|187.87|185.47|187.76|185.36|0
1650624930000|2022-04-22 10:55:30|187.72|185.32|187.76|185.36|187.76|185.36|187.72|185.32|0
1650624940000|2022-04-22 10:55:40|187.79|185.39|187.87|185.47|187.87|185.47|187.79|185.39|0
1650624950000|2022-04-22 10:55:50|187.79|185.39|187.65|185.25|187.79|185.39|187.65|185.25|0
1650624960000|2022-04-22 10:56:00|187.72|185.32|187.72|185.32|187.72|185.32|187.72|185.32|0
1650624970000|2022-04-22 10:56:10|187.87|185.47|187.83|185.43|187.94|185.54|187.83|185.43|0
1650624980000|2022-04-22 10:56:20|187.94|185.54|188.01|185.61|188.01|185.61|187.94|185.54|0
1650624990000|2022-04-22 10:56:30|187.87|185.47|187.83|185.43|187.87|185.47|187.83|185.43|0
1650625000000|2022-04-22 10:56:40|187.87|185.47|187.87|185.47|187.87|185.47|187.87|185.47|0
1650625010000|2022-04-22 10:56:50|187.9|185.5|187.94|185.54|187.94|185.54|187.87|185.47|0
1650625020000|2022-04-22 10:57:00|187.87|185.47|187.87|185.47|187.87|185.47|187.87|185.47|0
1650625030000|2022-04-22 10:57:10|187.79|185.39|187.79|185.39|187.83|185.43|187.79|185.39|0
1650625040000|2022-04-22 10:57:20|187.72|185.32|187.72|185.32|187.72|185.32|187.72|185.32|0
1650625050000|2022-04-22 10:57:30|187.79|185.39|188.01|185.61|188.05|185.65|187.79|185.39|0
1650625060000|2022-04-22 10:57:40|188.08|185.68|188.08|185.68|188.08|185.68|188.08|185.68|0
1650625070000|2022-04-22 10:57:50|188.01|185.61|188.08|185.68|188.08|185.68|188.01|185.61|0
1650625080000|2022-04-22 10:58:00|187.87|185.47|187.72|185.32|187.87|185.47|187.72|185.32|0
1650625090000|2022-04-22 10:58:10|187.65|185.25|187.5|185.1|187.65|185.25|187.43|185.03|0
1650625100000|2022-04-22 10:58:20|187.43|185.03|187.43|185.03|187.43|185.03|187.4|185|0
1650625110000|2022-04-22 10:58:30|187.58|185.18|187.5|185.1|187.58|185.18|187.5|185.1|0
1650625120000|2022-04-22 10:58:40|187.43|185.03|187.21|184.81|187.43|185.03|187.21|184.81|0
1650625130000|2022-04-22 10:58:50|187.29|184.89|187.36|184.96|187.36|184.96|187.29|184.89|0
1650625140000|2022-04-22 10:59:00|187.29|184.89|187.18|184.78|187.29|184.89|187.18|184.78|0
1650625150000|2022-04-22 10:59:10|187.21|184.81|187.29|184.89|187.29|184.89|187.21|184.81|0
1650625160000|2022-04-22 10:59:20|187.25|184.85|187.32|184.92|187.32|184.92|187.21|184.81|0
1650625170000|2022-04-22 10:59:30|187.29|184.89|187.36|184.96|187.36|184.96|187.29|184.89|0
1650625180000|2022-04-22 10:59:40|187.43|185.03|187.43|185.03|187.43|185.03|187.4|185|0
1650625190000|2022-04-22 10:59:50|187.36|184.96|187.36|184.96|187.36|184.96|187.36|184.96|0
1650625200000|2022-04-22 11:00:00|187.4|185|187.29|184.89|187.4|185|187.29|184.89|0
1650625210000|2022-04-22 11:00:10|187.25|184.85|187.25|184.85|187.25|184.85|187.25|184.85|0
1650625220000|2022-04-22 11:00:20|187.14|184.74|186.92|184.52|187.14|184.74|186.92|184.52|0
1650625230000|2022-04-22 11:00:30|187|184.6|187|184.6|187|184.6|187|184.6|0
1650625240000|2022-04-22 11:00:40|186.96|184.56|186.85|184.45|186.96|184.56|186.85|184.45|0
1650625250000|2022-04-22 11:00:50|186.92|184.52|186.85|184.45|186.92|184.52|186.85|184.45|0
1650625260000|2022-04-22 11:01:00|186.78|184.38|186.64|184.24|186.78|184.38|186.64|184.24|0
1650625270000|2022-04-22 11:01:10|186.71|184.31|186.85|184.45|186.85|184.45|186.71|184.31|0
1650625280000|2022-04-22 11:01:20|186.92|184.52|187|184.6|187|184.6|186.92|184.52|0
1650625290000|2022-04-22 11:01:30|186.92|184.52|186.92|184.52|186.92|184.52|186.89|184.49|0
1650625300000|2022-04-22 11:01:40|187.07|184.67|187|184.6|187.07|184.67|187|184.6|0
1650625310000|2022-04-22 11:01:50|187.07|184.67|187.14|184.74|187.14|184.74|187.07|184.67|0
1650625320000|2022-04-22 11:02:00|187.07|184.67|187.21|184.81|187.21|184.81|187.07|184.67|0
1650625330000|2022-04-22 11:02:10|187.28|184.88|187.18|184.78|187.28|184.88|187.18|184.78|0
1650625340000|2022-04-22 11:02:20|187.21|184.81|187.25|184.85|187.25|184.85|187.21|184.81|0
1650625350000|2022-04-22 11:02:30|187.21|184.81|187.14|184.74|187.21|184.81|187.14|184.74|0
1650625360000|2022-04-22 11:02:40|187.18|184.78|186.92|184.52|187.18|184.78|186.92|184.52|0
1650625370000|2022-04-22 11:02:50|186.85|184.45|186.92|184.52|186.92|184.52|186.78|184.38|0
1650625380000|2022-04-22 11:03:00|186.85|184.45|186.78|184.38|186.85|184.45|186.78|184.38|0
1650625390000|2022-04-22 11:03:10|186.85|184.45|186.92|184.52|186.92|184.52|186.85|184.45|0
1650625400000|2022-04-22 11:03:20|186.85|184.45|186.78|184.38|186.96|184.56|186.78|184.38|0
1650625410000|2022-04-22 11:03:30|186.82|184.42|186.78|184.38|186.82|184.42|186.71|184.31|0
1650625420000|2022-04-22 11:03:40|186.71|184.31|186.63|184.23|186.71|184.31|186.63|184.23|0
1650625430000|2022-04-22 11:03:50|186.71|184.31|186.71|184.31|186.74|184.34|186.71|184.31|0
1650625440000|2022-04-22 11:04:00|186.67|184.27|186.63|184.23|186.71|184.31|186.63|184.23|0
1650625450000|2022-04-22 11:04:10|186.71|184.31|186.92|184.52|186.92|184.52|186.71|184.31|0
1650625460000|2022-04-22 11:04:20|186.99|184.59|186.85|184.45|186.99|184.59|186.78|184.38|0
1650625470000|2022-04-22 11:04:30|186.92|184.52|186.92|184.52|186.92|184.52|186.92|184.52|0
1650625480000|2022-04-22 11:04:40|186.78|184.38|186.92|184.52|186.92|184.52|186.78|184.38|0
1650625490000|2022-04-22 11:04:50|186.85|184.45|186.85|184.45|186.85|184.45|186.85|184.45|0
1650625500000|2022-04-22 11:05:00|186.63|184.23|186.71|184.31|186.71|184.31|186.63|184.23|0
1650625520000|2022-04-22 11:05:20|186.78|184.38|186.71|184.31|186.78|184.38|186.71|184.31|0
1650625530000|2022-04-22 11:05:30|186.63|184.23|186.78|184.38|186.78|184.38|186.63|184.23|0
1650625540000|2022-04-22 11:05:40|186.85|184.45|186.92|184.52|186.92|184.52|186.85|184.45|0
1650625550000|2022-04-22 11:05:50|187.07|184.67|187.07|184.67|187.07|184.67|187.07|184.67|0
1650625560000|2022-04-22 11:06:00|187.28|184.88|187.28|184.88|187.28|184.88|187.28|184.88|0
1650625570000|2022-04-22 11:06:10|187.21|184.81|187.07|184.67|187.21|184.81|187.07|184.67|0
1650625580000|2022-04-22 11:06:20|187.14|184.74|187.14|184.74|187.14|184.74|187.14|184.74|0
1650625590000|2022-04-22 11:06:30|187.07|184.67|187.18|184.78|187.18|184.78|187.07|184.67|0
1650625600000|2022-04-22 11:06:40|187.14|184.74|187.14|184.74|187.21|184.81|187.14|184.74|0
1650625610000|2022-04-22 11:06:50|187.07|184.67|186.92|184.52|187.07|184.67|186.92|184.52|0
1650625620000|2022-04-22 11:07:00|186.7|184.3|186.56|184.16|186.7|184.3|186.56|184.16|0
1650625630000|2022-04-22 11:07:10|186.49|184.09|186.63|184.23|186.63|184.23|186.49|184.09|0
1650625640000|2022-04-22 11:07:20|186.56|184.16|186.49|184.09|186.56|184.16|186.49|184.09|0
1650625650000|2022-04-22 11:07:30|186.42|184.02|186.34|183.94|186.42|184.02|186.34|183.94|0
1650625660000|2022-04-22 11:07:40|186.27|183.87|186.27|183.87|186.27|183.87|186.27|183.87|0
1650625670000|2022-04-22 11:07:50|186.2|183.8|186.2|183.8|186.2|183.8|186.13|183.73|0
1650625680000|2022-04-22 11:08:00|186.13|183.73|185.98|183.58|186.13|183.73|185.98|183.58|0
1650625690000|2022-04-22 11:08:10|186.06|183.66|186.13|183.73|186.13|183.73|185.98|183.58|0
1650625700000|2022-04-22 11:08:20|185.98|183.58|186.2|183.8|186.2|183.8|185.98|183.58|0
1650625710000|2022-04-22 11:08:30|186.17|183.77|186.13|183.73|186.17|183.77|186.13|183.73|0
1650625720000|2022-04-22 11:08:40|186.2|183.8|186.24|183.84|186.27|183.87|186.2|183.8|0
1650625730000|2022-04-22 11:08:50|186.2|183.8|186.27|183.87|186.27|183.87|186.2|183.8|0
1650625740000|2022-04-22 11:09:00|186.13|183.73|186.13|183.73|186.2|183.8|186.13|183.73|0
1650625750000|2022-04-22 11:09:10|186.2|183.8|186.13|183.73|186.27|183.87|186.13|183.73|0
1650625760000|2022-04-22 11:09:20|186.02|183.62|186.06|183.66|186.06|183.66|186.02|183.62|0
1650625770000|2022-04-22 11:09:30|186.02|183.62|185.77|183.37|186.02|183.62|185.77|183.37|0
1650625780000|2022-04-22 11:09:40|185.88|183.48|185.84|183.44|185.88|183.48|185.84|183.44|0
1650625790000|2022-04-22 11:09:50|185.98|183.58|185.91|183.51|185.98|183.58|185.91|183.51|0
1650625800000|2022-04-22 11:10:00|185.84|183.44|185.7|183.3|185.84|183.44|185.7|183.3|0
1650625810000|2022-04-22 11:10:10|185.62|183.22|185.62|183.22|185.62|183.22|185.55|183.15|0
1650625820000|2022-04-22 11:10:20|185.7|183.3|185.7|183.3|185.7|183.3|185.62|183.22|0
1650625830000|2022-04-22 11:10:30|185.62|183.22|185.62|183.22|185.62|183.22|185.62|183.22|0
1650625840000|2022-04-22 11:10:40|185.55|183.15|185.62|183.22|185.7|183.3|185.55|183.15|0
1650625850000|2022-04-22 11:10:50|185.55|183.15|185.55|183.15|185.55|183.15|185.48|183.08|0
1650625860000|2022-04-22 11:11:00|185.48|183.08|185.41|183.01|185.48|183.08|185.41|183.01|0
1650625870000|2022-04-22 11:11:10|185.48|183.08|185.12|182.72|185.48|183.08|185.12|182.72|0
1650625880000|2022-04-22 11:11:20|185.19|182.79|185.05|182.65|185.19|182.79|185.05|182.65|0
1650625890000|2022-04-22 11:11:30|185.19|182.79|185.27|182.87|185.27|182.87|185.19|182.79|0
1650625900000|2022-04-22 11:11:40|185.41|183.01|185.41|183.01|185.41|183.01|185.41|183.01|0
1650625910000|2022-04-22 11:11:50|185.48|183.08|185.48|183.08|185.48|183.08|185.41|183.01|0
1650625920000|2022-04-22 11:12:00|185.41|183.01|185.27|182.87|185.41|183.01|185.27|182.87|0
1650625930000|2022-04-22 11:12:10|185.12|182.72|185.12|182.72|185.12|182.72|185.05|182.65|0
1650625940000|2022-04-22 11:12:20|185.05|182.65|184.91|182.51|185.05|182.65|184.91|182.51|0
1650625950000|2022-04-22 11:12:30|184.94|182.54|184.98|182.58|184.98|182.58|184.91|182.51|0
1650625960000|2022-04-22 11:12:40|185.16|182.76|185.05|182.65|185.16|182.76|185.05|182.65|0
1650625970000|2022-04-22 11:12:50|184.98|182.58|184.91|182.51|184.98|182.58|184.91|182.51|0
1650625980000|2022-04-22 11:13:00|185.05|182.65|184.98|182.58|185.05|182.65|184.98|182.58|0
1650625990000|2022-04-22 11:13:10|184.91|182.51|184.98|182.58|184.98|182.58|184.91|182.51|0
1650626000000|2022-04-22 11:13:20|185.05|182.65|185.05|182.65|185.09|182.69|185.05|182.65|0
1650626010000|2022-04-22 11:13:30|185.19|182.79|185.12|182.72|185.19|182.79|185.05|182.65|0
1650626020000|2022-04-22 11:13:40|185.05|182.65|185.12|182.72|185.12|182.72|185.05|182.65|0
1650626030000|2022-04-22 11:13:50|185.19|182.79|185.19|182.79|185.19|182.79|185.19|182.79|0
1650626040000|2022-04-22 11:14:00|185.23|182.83|185.26|182.86|185.26|182.86|185.23|182.83|0
1650626050000|2022-04-22 11:14:10|185.23|182.83|185.55|183.15|185.55|183.15|185.23|182.83|0
1650626060000|2022-04-22 11:14:20|185.19|182.79|184.91|182.51|185.19|182.79|184.91|182.51|0
1650626070000|2022-04-22 11:14:30|184.98|182.58|185.05|182.65|185.05|182.65|184.98|182.58|0
1650626080000|2022-04-22 11:14:40|185.12|182.72|185.05|182.65|185.12|182.72|185.05|182.65|0
1650626090000|2022-04-22 11:14:50|185.12|182.72|185.05|182.65|185.12|182.72|185.05|182.65|0
1650626100000|2022-04-22 11:15:00|185.12|182.72|185.12|182.72|185.12|182.72|185.12|182.72|0
1650626110000|2022-04-22 11:15:10|185.19|182.79|185.48|183.08|185.48|183.08|185.19|182.79|0
1650626120000|2022-04-22 11:15:20|185.41|183.01|185.55|183.15|185.55|183.15|185.41|183.01|0
1650626130000|2022-04-22 11:15:30|185.48|183.08|185.55|183.15|185.55|183.15|185.48|183.08|0
1650626140000|2022-04-22 11:15:40|185.48|183.08|185.44|183.04|185.48|183.08|185.44|183.04|0
1650626150000|2022-04-22 11:15:50|185.48|183.08|185.55|183.15|185.55|183.15|185.48|183.08|0
1650626160000|2022-04-22 11:16:00|185.48|183.08|185.48|183.08|185.48|183.08|185.48|183.08|0
1650626170000|2022-04-22 11:16:10|185.34|182.94|185.34|182.94|185.34|182.94|185.34|182.94|0
1650626180000|2022-04-22 11:16:20|185.41|183.01|185.41|183.01|185.41|183.01|185.41|183.01|0
1650626190000|2022-04-22 11:16:30|185.34|182.94|185.34|182.94|185.34|182.94|185.34|182.94|0
1650626200000|2022-04-22 11:16:40|185.48|183.08|185.41|183.01|185.48|183.08|185.41|183.01|0
1650626210000|2022-04-22 11:16:50|185.33|182.93|185.48|183.08|185.48|183.08|185.33|182.93|0
1650626220000|2022-04-22 11:17:00|185.41|183.01|185.48|183.08|185.48|183.08|185.41|183.01|0
1650626230000|2022-04-22 11:17:10|185.41|183.01|185.41|183.01|185.41|183.01|185.41|183.01|0
1650626240000|2022-04-22 11:17:20|185.33|182.93|185.41|183.01|185.48|183.08|185.33|182.93|0
1650626250000|2022-04-22 11:17:30|185.33|182.93|185.26|182.86|185.33|182.93|185.26|182.86|0
1650626260000|2022-04-22 11:17:40|185.33|182.93|185.26|182.86|185.41|183.01|185.26|182.86|0
1650626270000|2022-04-22 11:17:50|185.19|182.79|185.05|182.65|185.19|182.79|185.05|182.65|0
1650626280000|2022-04-22 11:18:00|185.19|182.79|185.33|182.93|185.41|183.01|185.19|182.79|0
1650626290000|2022-04-22 11:18:10|185.3|182.9|185.05|182.65|185.3|182.9|185.05|182.65|0
1650626300000|2022-04-22 11:18:20|185.12|182.72|185.12|182.72|185.12|182.72|185.05|182.65|0
1650626310000|2022-04-22 11:18:30|184.98|182.58|185.05|182.65|185.05|182.65|184.9|182.5|0
1650626320000|2022-04-22 11:18:40|185.01|182.61|184.98|182.58|185.12|182.72|184.98|182.58|0
1650626330000|2022-04-22 11:18:50|185.05|182.65|185.12|182.72|185.12|182.72|185.05|182.65|0
1650626340000|2022-04-22 11:19:00|185.05|182.65|185.12|182.72|185.12|182.72|184.98|182.58|0
1650626350000|2022-04-22 11:19:10|185.05|182.65|185.05|182.65|185.05|182.65|185.05|182.65|0
1650626360000|2022-04-22 11:19:20|184.98|182.58|185.05|182.65|185.05|182.65|184.98|182.58|0
1650626370000|2022-04-22 11:19:30|185.12|182.72|185.12|182.72|185.12|182.72|185.05|182.65|0
1650626380000|2022-04-22 11:19:40|185.05|182.65|184.98|182.58|185.05|182.65|184.98|182.58|0
1650626390000|2022-04-22 11:19:50|184.9|182.5|184.98|182.58|184.98|182.58|184.9|182.5|0
1650626400000|2022-04-22 11:20:00|185.05|182.65|185.05|182.65|185.12|182.72|185.05|182.65|0
1650626430000|2022-04-22 11:20:30|184.98|182.58|185.05|182.65|185.12|182.72|184.98|182.58|0
1650626440000|2022-04-22 11:20:40|184.98|182.58|184.98|182.58|185.05|182.65|184.98|182.58|0
1650626460000|2022-04-22 11:21:00|185.01|182.61|184.98|182.58|185.01|182.61|184.98|182.58|0
1650626470000|2022-04-22 11:21:10|185.05|182.65|184.9|182.5|185.05|182.65|184.9|182.5|0
1650626480000|2022-04-22 11:21:20|184.97|182.57|184.97|182.57|184.97|182.57|184.9|182.5|0
1650626490000|2022-04-22 11:21:30|184.9|182.5|185.05|182.65|185.05|182.65|184.9|182.5|0
1650626500000|2022-04-22 11:21:40|184.97|182.57|185.05|182.65|185.05|182.65|184.97|182.57|0
1650626510000|2022-04-22 11:21:50|185.12|182.72|185.05|182.65|185.12|182.72|185.05|182.65|0
1650626520000|2022-04-22 11:22:00|184.9|182.5|185.05|182.65|185.05|182.65|184.9|182.5|0
1650626530000|2022-04-22 11:22:10|184.97|182.57|184.97|182.57|184.97|182.57|184.97|182.57|0
1650626540000|2022-04-22 11:22:20|185.05|182.65|185.12|182.72|185.12|182.72|185.05|182.65|0
1650626550000|2022-04-22 11:22:30|185.05|182.65|185.15|182.75|185.15|182.75|185.05|182.65|0
1650626560000|2022-04-22 11:22:40|185.19|182.79|185.26|182.86|185.33|182.93|185.19|182.79|0
1650626570000|2022-04-22 11:22:50|185.3|182.9|185.33|182.93|185.33|182.93|185.26|182.86|0
1650626580000|2022-04-22 11:23:00|185.4|183|185.4|183|185.44|183.04|185.4|183|0
1650626590000|2022-04-22 11:23:10|185.33|182.93|185.33|182.93|185.37|182.97|185.33|182.93|0
1650626600000|2022-04-22 11:23:20|185.4|183|185.37|182.97|185.4|183|185.33|182.93|0
1650626610000|2022-04-22 11:23:30|185.48|183.08|185.48|183.08|185.55|183.15|185.48|183.08|0
1650626620000|2022-04-22 11:23:40|185.51|183.11|185.55|183.15|185.55|183.15|185.51|183.11|0
1650626640000|2022-04-22 11:24:00|185.47|183.07|185.47|183.07|185.47|183.07|185.47|183.07|0
1650626650000|2022-04-22 11:24:10|185.4|183|185.4|183|185.4|183|185.4|183|0
1650626680000|2022-04-22 11:24:40|185.26|182.86|185.26|182.86|185.26|182.86|185.26|182.86|0
1650626690000|2022-04-22 11:24:50|185.19|182.79|185.26|182.86|185.26|182.86|185.19|182.79|0
1650626700000|2022-04-22 11:25:00|185.3|182.9|185.4|183|185.4|183|185.26|182.86|0
1650626710000|2022-04-22 11:25:10|185.47|183.07|185.4|183|185.47|183.07|185.4|183|0
1650626720000|2022-04-22 11:25:20|185.47|183.07|185.4|183|185.47|183.07|185.4|183|0
1650626740000|2022-04-22 11:25:40|185.33|182.93|185.33|182.93|185.4|183|185.33|182.93|0
1650626750000|2022-04-22 11:25:50|185.4|183|185.33|182.93|185.4|183|185.33|182.93|0
1650626760000|2022-04-22 11:26:00|185.37|182.97|185.47|183.07|185.47|183.07|185.37|182.97|0
1650626770000|2022-04-22 11:26:10|185.55|183.15|185.55|183.15|185.55|183.15|185.55|183.15|0
1650626780000|2022-04-22 11:26:20|185.62|183.22|185.62|183.22|185.62|183.22|185.62|183.22|0
1650626790000|2022-04-22 11:26:30|185.55|183.15|185.55|183.15|185.55|183.15|185.55|183.15|0
1650626800000|2022-04-22 11:26:40|185.51|183.11|185.55|183.15|185.55|183.15|185.51|183.11|0
1650626810000|2022-04-22 11:26:50|185.47|183.07|185.37|182.97|185.47|183.07|185.33|182.93|0
1650626820000|2022-04-22 11:27:00|185.4|183|185.33|182.93|185.4|183|185.33|182.93|0
1650626830000|2022-04-22 11:27:10|185.26|182.86|185.26|182.86|185.26|182.86|185.26|182.86|0
1650626850000|2022-04-22 11:27:30|185.33|182.93|185.33|182.93|185.33|182.93|185.26|182.86|0
1650626860000|2022-04-22 11:27:40|185.26|182.86|185.4|183|185.4|183|185.26|182.86|0
1650626870000|2022-04-22 11:27:50|185.37|182.97|185.33|182.93|185.37|182.97|185.33|182.93|0
1650626890000|2022-04-22 11:28:10|185.3|182.9|185.33|182.93|185.33|182.93|185.3|182.9|0
1650626900000|2022-04-22 11:28:20|185.4|183|185.4|183|185.4|183|185.4|183|0
1650626910000|2022-04-22 11:28:30|185.33|182.93|185.26|182.86|185.33|182.93|185.26|182.86|0
1650626930000|2022-04-22 11:28:50|185.19|182.79|185.22|182.82|185.26|182.86|185.19|182.79|0
1650626940000|2022-04-22 11:29:00|185.19|182.79|185.22|182.82|185.26|182.86|185.19|182.79|0
1650626950000|2022-04-22 11:29:10|185.19|182.79|184.9|182.5|185.19|182.79|184.9|182.5|0
1650626960000|2022-04-22 11:29:20|184.97|182.57|185.04|182.64|185.04|182.64|184.97|182.57|0
1650626970000|2022-04-22 11:29:30|185.11|182.71|185.04|182.64|185.11|182.71|185.04|182.64|0
1650626980000|2022-04-22 11:29:40|185.11|182.71|185.04|182.64|185.11|182.71|185.04|182.64|0
1650627000000|2022-04-22 11:30:00|184.97|182.57|185.04|182.64|185.04|182.64|184.97|182.57|0
1650627010000|2022-04-22 11:30:10|185.26|182.86|185.33|182.93|185.33|182.93|185.26|182.86|0
1650627020000|2022-04-22 11:30:20|185.29|182.89|185.26|182.86|185.29|182.89|185.26|182.86|0
1650627030000|2022-04-22 11:30:30|185.33|182.93|185.33|182.93|185.33|182.93|185.26|182.86|0
1650627040000|2022-04-22 11:30:40|185.29|182.89|185.04|182.64|185.29|182.89|185.04|182.64|0
1650627050000|2022-04-22 11:30:50|184.97|182.57|184.9|182.5|184.97|182.57|184.9|182.5|0
1650627060000|2022-04-22 11:31:00|184.97|182.57|184.61|182.21|184.97|182.57|184.61|182.21|0
1650627070000|2022-04-22 11:31:10|184.68|182.28|184.76|182.36|184.76|182.36|184.68|182.28|0
1650627080000|2022-04-22 11:31:20|184.68|182.28|184.68|182.28|184.68|182.28|184.61|182.21|0
1650627090000|2022-04-22 11:31:30|184.76|182.36|184.76|182.36|184.76|182.36|184.76|182.36|0
1650627100000|2022-04-22 11:31:40|184.97|182.57|185.11|182.71|185.11|182.71|184.97|182.57|0
1650627110000|2022-04-22 11:31:50|185.18|182.78|185.26|182.86|185.26|182.86|185.18|182.78|0
1650627120000|2022-04-22 11:32:00|185.4|183|185.4|183|185.4|183|185.26|182.86|0
1650627130000|2022-04-22 11:32:10|185.26|182.86|185.22|182.82|185.26|182.86|185.22|182.82|0
1650627140000|2022-04-22 11:32:20|185.26|182.86|185.11|182.71|185.26|182.86|185.11|182.71|0
1650627150000|2022-04-22 11:32:30|185.04|182.64|185.11|182.71|185.11|182.71|185.04|182.64|0
1650627160000|2022-04-22 11:32:40|185.18|182.78|185.18|182.78|185.18|182.78|185.18|182.78|0
1650627170000|2022-04-22 11:32:50|185.11|182.71|185.11|182.71|185.15|182.75|185.11|182.71|0
1650627180000|2022-04-22 11:33:00|185.26|182.86|185.26|182.86|185.26|182.86|185.26|182.86|0
1650627190000|2022-04-22 11:33:10|185.33|182.93|185.26|182.86|185.33|182.93|185.26|182.86|0
1650627200000|2022-04-22 11:33:20|185.29|182.89|185.33|182.93|185.33|182.93|185.29|182.89|0
1650627210000|2022-04-22 11:33:30|185.4|183|185.47|183.07|185.47|183.07|185.4|183|0
1650627220000|2022-04-22 11:33:40|185.54|183.14|185.54|183.14|185.54|183.14|185.54|183.14|0
1650627230000|2022-04-22 11:33:50|185.61|183.21|185.69|183.29|185.69|183.29|185.61|183.21|0
1650627240000|2022-04-22 11:34:00|185.76|183.36|185.9|183.5|185.9|183.5|185.76|183.36|0
1650627250000|2022-04-22 11:34:10|185.83|183.43|185.9|183.5|185.9|183.5|185.83|183.43|0
1650627260000|2022-04-22 11:34:20|185.97|183.57|185.97|183.57|185.97|183.57|185.97|183.57|0
1650627270000|2022-04-22 11:34:30|186.01|183.61|185.97|183.57|186.01|183.61|185.97|183.57|0
1650627280000|2022-04-22 11:34:40|186.04|183.64|185.9|183.5|186.04|183.64|185.9|183.5|0
1650627290000|2022-04-22 11:34:50|185.97|183.57|185.97|183.57|185.97|183.57|185.97|183.57|0
1650627300000|2022-04-22 11:35:00|185.94|183.54|185.83|183.43|185.94|183.54|185.83|183.43|0
1650627310000|2022-04-22 11:35:10|185.9|183.5|186.04|183.64|186.04|183.64|185.9|183.5|0
1650627320000|2022-04-22 11:35:20|185.97|183.57|185.9|183.5|185.97|183.57|185.9|183.5|0
1650627330000|2022-04-22 11:35:30|185.83|183.43|185.76|183.36|185.83|183.43|185.76|183.36|0
1650627340000|2022-04-22 11:35:40|185.83|183.43|186.04|183.64|186.04|183.64|185.76|183.36|0
1650627360000|2022-04-22 11:36:00|185.97|183.57|185.83|183.43|186.04|183.64|185.83|183.43|0
1650627370000|2022-04-22 11:36:10|185.87|183.47|185.83|183.43|185.87|183.47|185.83|183.43|0
1650627380000|2022-04-22 11:36:20|185.76|183.36|185.83|183.43|185.9|183.5|185.76|183.36|0
1650627390000|2022-04-22 11:36:30|185.76|183.36|185.76|183.36|185.76|183.36|185.76|183.36|0
1650627400000|2022-04-22 11:36:40|185.79|183.39|185.76|183.36|185.83|183.43|185.76|183.36|0
1650627410000|2022-04-22 11:36:50|185.65|183.25|185.47|183.07|185.65|183.25|185.47|183.07|0
1650627420000|2022-04-22 11:37:00|185.54|183.14|185.54|183.14|185.65|183.25|185.54|183.14|0
1650627430000|2022-04-22 11:37:10|185.51|183.11|185.33|182.93|185.51|183.11|185.33|182.93|0
1650627440000|2022-04-22 11:37:20|185.25|182.85|184.97|182.57|185.25|182.85|184.97|182.57|0
1650627460000|2022-04-22 11:37:40|184.9|182.5|185.11|182.71|185.11|182.71|184.82|182.42|0
1650627470000|2022-04-22 11:37:50|185.25|182.85|185.18|182.78|185.25|182.85|185.18|182.78|0
1650627480000|2022-04-22 11:38:00|185.25|182.85|185.25|182.85|185.25|182.85|185.25|182.85|0
1650627490000|2022-04-22 11:38:10|185.33|182.93|185.29|182.89|185.36|182.96|185.29|182.89|0
1650627500000|2022-04-22 11:38:20|185.25|182.85|185.11|182.71|185.25|182.85|185.11|182.71|0
1650627510000|2022-04-22 11:38:30|185.04|182.64|185.11|182.71|185.11|182.71|185.04|182.64|0
1650627520000|2022-04-22 11:38:40|185.18|182.78|185.25|182.85|185.25|182.85|185.18|182.78|0
1650627540000|2022-04-22 11:39:00|185.32|182.92|185.32|182.92|185.32|182.92|185.32|182.92|0
1650627550000|2022-04-22 11:39:10|185.25|182.85|185.32|182.92|185.32|182.92|185.25|182.85|0
1650627560000|2022-04-22 11:39:20|185.29|182.89|185.25|182.85|185.29|182.89|185.18|182.78|0
1650627570000|2022-04-22 11:39:30|185.22|182.82|185.04|182.64|185.22|182.82|185.04|182.64|0
1650627580000|2022-04-22 11:39:40|185.11|182.71|185.11|182.71|185.11|182.71|185.11|182.71|0
1650627590000|2022-04-22 11:39:50|185.08|182.68|185.08|182.68|185.08|182.68|185.08|182.68|0
1650627600000|2022-04-22 11:40:00|184.97|182.57|185.11|182.71|185.11|182.71|184.97|182.57|0
1650627610000|2022-04-22 11:40:10|185.08|182.68|185.11|182.71|185.11|182.71|184.97|182.57|0
1650627620000|2022-04-22 11:40:20|185.18|182.78|185.18|182.78|185.18|182.78|185.18|182.78|0
1650627630000|2022-04-22 11:40:30|185.25|182.85|185.25|182.85|185.29|182.89|185.25|182.85|0
1650627650000|2022-04-22 11:40:50|185.22|182.82|185.25|182.85|185.25|182.85|185.22|182.82|0
1650627660000|2022-04-22 11:41:00|185.18|182.78|185.22|182.82|185.22|182.82|185.18|182.78|0
1650627670000|2022-04-22 11:41:10|185.15|182.75|185.32|182.92|185.32|182.92|185.15|182.75|0
1650627690000|2022-04-22 11:41:30|185.36|182.96|185.32|182.92|185.36|182.96|185.32|182.92|0
1650627700000|2022-04-22 11:41:40|185.36|182.96|185.4|183|185.4|183|185.32|182.92|0
1650627710000|2022-04-22 11:41:50|185.36|182.96|185.4|183|185.4|183|185.36|182.96|0
1650627720000|2022-04-22 11:42:00|185.47|183.07|185.47|183.07|185.54|183.14|185.47|183.07|0
1650627730000|2022-04-22 11:42:10|185.4|183|185.54|183.14|185.54|183.14|185.39|182.99|0
1650627750000|2022-04-22 11:42:30|185.47|183.07|185.47|183.07|185.47|183.07|185.47|183.07|0
1650627760000|2022-04-22 11:42:40|185.39|182.99|185.47|183.07|185.47|183.07|185.39|182.99|0
1650627770000|2022-04-22 11:42:50|185.54|183.14|185.54|183.14|185.54|183.14|185.54|183.14|0
1650627780000|2022-04-22 11:43:00|185.61|183.21|185.54|183.14|185.61|183.21|185.54|183.14|0
1650627800000|2022-04-22 11:43:20|185.58|183.18|185.54|183.14|185.58|183.18|185.54|183.14|0
1650627810000|2022-04-22 11:43:30|185.47|183.07|185.54|183.14|185.54|183.14|185.47|183.07|0
1650627820000|2022-04-22 11:43:40|185.5|183.1|185.5|183.1|185.5|183.1|185.5|183.1|0
1650627830000|2022-04-22 11:43:50|185.47|183.07|185.39|182.99|185.47|183.07|185.39|182.99|0
1650627840000|2022-04-22 11:44:00|185.54|183.14|185.61|183.21|185.61|183.21|185.54|183.14|0
1650627850000|2022-04-22 11:44:10|185.68|183.28|185.54|183.14|185.68|183.28|185.54|183.14|0
1650627860000|2022-04-22 11:44:20|185.47|183.07|185.47|183.07|185.47|183.07|185.47|183.07|0
1650627870000|2022-04-22 11:44:30|185.39|182.99|185.54|183.14|185.54|183.14|185.39|182.99|0
1650627880000|2022-04-22 11:44:40|185.61|183.21|185.68|183.28|185.68|183.28|185.61|183.21|0
1650627890000|2022-04-22 11:44:50|185.61|183.21|185.61|183.21|185.61|183.21|185.61|183.21|0
1650627900000|2022-04-22 11:45:00|185.68|183.28|185.61|183.21|185.68|183.28|185.61|183.21|0
1650627910000|2022-04-22 11:45:10|185.57|183.17|185.57|183.17|185.57|183.17|185.57|183.17|0
1650627920000|2022-04-22 11:45:20|185.61|183.21|185.65|183.25|185.65|183.25|185.61|183.21|0
1650627930000|2022-04-22 11:45:30|185.61|183.21|185.54|183.14|185.61|183.21|185.54|183.14|0
1650627940000|2022-04-22 11:45:40|185.61|183.21|185.54|183.14|185.61|183.21|185.54|183.14|0
1650627950000|2022-04-22 11:45:50|185.61|183.21|185.54|183.14|185.61|183.21|185.54|183.14|0
1650627960000|2022-04-22 11:46:00|185.61|183.21|185.61|183.21|185.61|183.21|185.61|183.21|0
1650627980000|2022-04-22 11:46:20|185.68|183.28|185.68|183.28|185.68|183.28|185.65|183.25|0
1650627990000|2022-04-22 11:46:30|185.61|183.21|185.54|183.14|185.61|183.21|185.54|183.14|0
1650628000000|2022-04-22 11:46:40|185.57|183.17|185.61|183.21|185.61|183.21|185.57|183.17|0
1650628010000|2022-04-22 11:46:50|185.57|183.17|185.57|183.17|185.57|183.17|185.57|183.17|0
1650628020000|2022-04-22 11:47:00|185.54|183.14|185.75|183.35|185.75|183.35|185.54|183.14|0
1650628030000|2022-04-22 11:47:10|185.82|183.42|185.75|183.35|185.82|183.42|185.75|183.35|0
1650628040000|2022-04-22 11:47:20|185.72|183.32|185.75|183.35|185.75|183.35|185.68|183.28|0
1650628050000|2022-04-22 11:47:30|185.68|183.28|185.75|183.35|185.75|183.35|185.68|183.28|0
1650628060000|2022-04-22 11:47:40|185.72|183.32|185.61|183.21|185.75|183.35|185.61|183.21|0
1650628080000|2022-04-22 11:48:00|185.68|183.28|185.68|183.28|185.68|183.28|185.64|183.24|0
1650628090000|2022-04-22 11:48:10|185.61|183.21|185.61|183.21|185.64|183.24|185.61|183.21|0
1650628100000|2022-04-22 11:48:20|185.54|183.14|185.39|182.99|185.54|183.14|185.32|182.92|0
1650628110000|2022-04-22 11:48:30|185.46|183.06|185.68|183.28|185.68|183.28|185.46|183.06|0
1650628120000|2022-04-22 11:48:40|185.75|183.35|185.82|183.42|185.82|183.42|185.75|183.35|0
1650628130000|2022-04-22 11:48:50|185.97|183.57|185.97|183.57|185.97|183.57|185.97|183.57|0
1650628140000|2022-04-22 11:49:00|185.89|183.49|185.68|183.28|185.97|183.57|185.68|183.28|0
1650628150000|2022-04-22 11:49:10|185.61|183.21|185.68|183.28|185.68|183.28|185.61|183.21|0
1650628160000|2022-04-22 11:49:20|185.57|183.17|185.32|182.92|185.57|183.17|185.32|182.92|0
1650628170000|2022-04-22 11:49:30|185.39|182.99|185.32|182.92|185.39|182.99|185.25|182.85|0
1650628180000|2022-04-22 11:49:40|185.25|182.85|185.18|182.78|185.25|182.85|185.18|182.78|0
1650628190000|2022-04-22 11:49:50|185.21|182.81|185.25|182.85|185.25|182.85|185.21|182.81|0
1650628200000|2022-04-22 11:50:00|185.46|183.06|185.46|183.06|185.46|183.06|185.46|183.06|0
1650628210000|2022-04-22 11:50:10|185.39|182.99|185.46|183.06|185.46|183.06|185.39|182.99|0
1650628220000|2022-04-22 11:50:20|185.43|183.03|185.68|183.28|185.68|183.28|185.39|182.99|0
1650628230000|2022-04-22 11:50:30|185.75|183.35|185.79|183.39|185.79|183.39|185.75|183.35|0
1650628240000|2022-04-22 11:50:40|185.82|183.42|185.68|183.28|185.82|183.42|185.68|183.28|0
1650628250000|2022-04-22 11:50:50|185.61|183.21|185.75|183.35|185.75|183.35|185.61|183.21|0
1650628260000|2022-04-22 11:51:00|185.72|183.32|185.61|183.21|185.72|183.32|185.61|183.21|0
1650628270000|2022-04-22 11:51:10|185.64|183.24|185.57|183.17|185.64|183.24|185.53|183.13|0
1650628280000|2022-04-22 11:51:20|185.46|183.06|185.43|183.03|185.46|183.06|185.43|183.03|0
1650628290000|2022-04-22 11:51:30|185.39|182.99|185.39|182.99|185.46|183.06|185.39|182.99|0
1650628300000|2022-04-22 11:51:40|185.43|183.03|185.32|182.92|185.43|183.03|185.32|182.92|0
1650628310000|2022-04-22 11:51:50|185.39|182.99|185.39|182.99|185.39|182.99|185.39|182.99|0
1650628320000|2022-04-22 11:52:00|185.46|183.06|185.53|183.13|185.53|183.13|185.39|182.99|0
1650628330000|2022-04-22 11:52:10|185.46|183.06|185.39|182.99|185.46|183.06|185.36|182.96|0
1650628340000|2022-04-22 11:52:20|185.46|183.06|185.53|183.13|185.53|183.13|185.46|183.06|0
1650628350000|2022-04-22 11:52:30|185.46|183.06|185.5|183.1|185.53|183.13|185.46|183.06|0
1650628360000|2022-04-22 11:52:40|185.46|183.06|185.46|183.06|185.46|183.06|185.43|183.03|0
1650628370000|2022-04-22 11:52:50|185.53|183.13|185.53|183.13|185.53|183.13|185.53|183.13|0
1650628380000|2022-04-22 11:53:00|185.57|183.17|185.53|183.13|185.57|183.17|185.53|183.13|0
1650628390000|2022-04-22 11:53:10|185.46|183.06|185.46|183.06|185.46|183.06|185.43|183.03|0
1650628400000|2022-04-22 11:53:20|185.39|182.99|185.46|183.06|185.46|183.06|185.39|182.99|0
1650628410000|2022-04-22 11:53:30|185.39|182.99|185.17|182.77|185.39|182.99|185.17|182.77|0
1650628420000|2022-04-22 11:53:40|185.1|182.7|185.03|182.63|185.1|182.7|185.03|182.63|0
1650628430000|2022-04-22 11:53:50|184.96|182.56|184.96|182.56|184.96|182.56|184.96|182.56|0
1650628440000|2022-04-22 11:54:00|185.03|182.63|184.96|182.56|185.03|182.63|184.96|182.56|0
1650628450000|2022-04-22 11:54:10|184.89|182.49|184.82|182.42|184.89|182.49|184.75|182.35|0
1650628460000|2022-04-22 11:54:20|184.75|182.35|184.75|182.35|184.75|182.35|184.75|182.35|0
1650628470000|2022-04-22 11:54:30|184.82|182.42|184.82|182.42|184.89|182.49|184.82|182.42|0
1650628480000|2022-04-22 11:54:40|184.89|182.49|184.78|182.38|184.89|182.49|184.75|182.35|0
1650628490000|2022-04-22 11:54:50|184.82|182.42|185.39|182.99|185.39|182.99|184.82|182.42|0
1650628500000|2022-04-22 11:55:00|185.25|182.85|185.39|182.99|185.39|182.99|185.25|182.85|0
1650628510000|2022-04-22 11:55:10|185.5|183.1|185.39|182.99|185.5|183.1|185.39|182.99|0
1650628520000|2022-04-22 11:55:20|185.43|183.03|185.6|183.2|185.6|183.2|185.43|183.03|0
1650628530000|2022-04-22 11:55:30|185.53|183.13|185.53|183.13|185.53|183.13|185.46|183.06|0
1650628540000|2022-04-22 11:55:40|185.6|183.2|185.6|183.2|185.6|183.2|185.6|183.2|0
1650628550000|2022-04-22 11:55:50|185.68|183.28|185.68|183.28|185.68|183.28|185.68|183.28|0
1650628560000|2022-04-22 11:56:00|185.82|183.42|185.89|183.49|185.89|183.49|185.82|183.42|0
1650628580000|2022-04-22 11:56:20|185.93|183.53|185.96|183.56|185.96|183.56|185.93|183.53|0
1650628600000|2022-04-22 11:56:40|185.89|183.49|185.75|183.35|185.89|183.49|185.75|183.35|0
1650628610000|2022-04-22 11:56:50|185.71|183.31|185.89|183.49|185.89|183.49|185.71|183.31|0
1650628620000|2022-04-22 11:57:00|185.75|183.35|185.53|183.13|185.75|183.35|185.53|183.13|0
1650628630000|2022-04-22 11:57:10|185.46|183.06|185.39|182.99|185.53|183.13|185.39|182.99|0
1650628640000|2022-04-22 11:57:20|185.32|182.92|184.96|182.56|185.32|182.92|184.96|182.56|0
1650628650000|2022-04-22 11:57:30|184.89|182.49|184.6|182.2|184.89|182.49|184.57|182.17|0
1650628660000|2022-04-22 11:57:40|184.82|182.42|184.82|182.42|184.89|182.49|184.82|182.42|0
1650628670000|2022-04-22 11:57:50|184.74|182.34|184.82|182.42|184.82|182.42|184.74|182.34|0
1650628680000|2022-04-22 11:58:00|184.74|182.34|184.57|182.17|184.74|182.34|184.57|182.17|0
1650628690000|2022-04-22 11:58:10|184.6|182.2|184.78|182.38|184.78|182.38|184.6|182.2|0
1650628700000|2022-04-22 11:58:20|184.82|182.42|184.74|182.34|184.82|182.42|184.74|182.34|0
1650628720000|2022-04-22 11:58:40|184.81|182.41|184.81|182.41|184.81|182.41|184.81|182.41|0
1650628730000|2022-04-22 11:58:50|184.74|182.34|184.57|182.17|184.74|182.34|184.57|182.17|0
1650628740000|2022-04-22 11:59:00|184.6|182.2|184.6|182.2|184.6|182.2|184.57|182.17|0
1650628750000|2022-04-22 11:59:10|184.53|182.13|184.46|182.06|184.53|182.13|184.46|182.06|0
1650628760000|2022-04-22 11:59:20|184.39|181.99|184.74|182.34|184.74|182.34|184.39|181.99|0
1650628770000|2022-04-22 11:59:30|184.81|182.41|184.81|182.41|184.81|182.41|184.81|182.41|0
1650628780000|2022-04-22 11:59:40|184.74|182.34|184.81|182.41|184.81|182.41|184.74|182.34|0
1650628790000|2022-04-22 11:59:50|184.74|182.34|184.57|182.17|184.74|182.34|184.57|182.17|0
1650628800000|2022-04-22 12:00:00|184.53|182.13|184.24|181.84|184.53|182.13|184.17|181.77|0
1650628810000|2022-04-22 12:00:10|184.31|181.91|184.39|181.99|184.39|181.99|184.31|181.91|0
1650628820000|2022-04-22 12:00:20|184.17|181.77|184.17|181.77|184.24|181.84|184.17|181.77|0
1650628830000|2022-04-22 12:00:30|184.31|181.91|184.17|181.77|184.31|181.91|184.17|181.77|0
1650628840000|2022-04-22 12:00:40|184.31|181.91|184.31|181.91|184.31|181.91|184.31|181.91|0
1650628850000|2022-04-22 12:00:50|184.39|181.99|184.39|181.99|184.39|181.99|184.39|181.99|0
1650628860000|2022-04-22 12:01:00|184.53|182.13|184.6|182.2|184.67|182.27|184.53|182.13|0
1650628870000|2022-04-22 12:01:10|184.67|182.27|184.53|182.13|184.67|182.27|184.53|182.13|0
1650628880000|2022-04-22 12:01:20|184.46|182.06|184.31|181.91|184.46|182.06|184.24|181.84|0
1650628890000|2022-04-22 12:01:30|184.39|181.99|184.31|181.91|184.39|181.99|184.31|181.91|0
1650628900000|2022-04-22 12:01:40|184.39|181.99|184.31|181.91|184.39|181.99|184.31|181.91|0
1650628910000|2022-04-22 12:01:50|184.39|181.99|184.17|181.77|184.39|181.99|184.1|181.7|0
1650628920000|2022-04-22 12:02:00|184.24|181.84|184.1|181.7|184.24|181.84|184.1|181.7|0
1650628930000|2022-04-22 12:02:10|184.03|181.63|184.17|181.77|184.17|181.77|184.03|181.63|0
1650628940000|2022-04-22 12:02:20|184.24|181.84|184.31|181.91|184.31|181.91|184.24|181.84|0
1650628950000|2022-04-22 12:02:30|184.24|181.84|184.31|181.91|184.31|181.91|184.24|181.84|0
1650628970000|2022-04-22 12:02:50|184.46|182.06|184.24|181.84|184.46|182.06|184.24|181.84|0
1650628980000|2022-04-22 12:03:00|184.31|181.91|184.31|181.91|184.31|181.91|184.28|181.88|0
1650628990000|2022-04-22 12:03:10|184.38|181.98|184.38|181.98|184.38|181.98|184.38|181.98|0
1650629000000|2022-04-22 12:03:20|184.31|181.91|184.46|182.06|184.46|182.06|184.31|181.91|0
1650629010000|2022-04-22 12:03:30|184.53|182.13|184.67|182.27|184.67|182.27|184.53|182.13|0
1650629020000|2022-04-22 12:03:40|184.6|182.2|184.6|182.2|184.67|182.27|184.6|182.2|0
1650629030000|2022-04-22 12:03:50|184.67|182.27|184.53|182.13|184.67|182.27|184.53|182.13|0
1650629040000|2022-04-22 12:04:00|184.6|182.2|184.53|182.13|184.6|182.2|184.53|182.13|0
1650629050000|2022-04-22 12:04:10|184.49|182.09|184.31|181.91|184.49|182.09|184.31|181.91|0
1650629060000|2022-04-22 12:04:20|184.38|181.98|184.46|182.06|184.46|182.06|184.38|181.98|0
1650629070000|2022-04-22 12:04:30|184.53|182.13|184.38|181.98|184.53|182.13|184.38|181.98|0
1650629080000|2022-04-22 12:04:40|184.31|181.91|184.24|181.84|184.31|181.91|184.17|181.77|0
1650629090000|2022-04-22 12:04:50|184.17|181.77|184.24|181.84|184.24|181.84|184.17|181.77|0
1650629100000|2022-04-22 12:05:00|184.1|181.7|184.17|181.77|184.17|181.77|184.1|181.7|0
1650629110000|2022-04-22 12:05:10|184.1|181.7|184.1|181.7|184.1|181.7|184.1|181.7|0
1650629120000|2022-04-22 12:05:20|184.06|181.66|184.24|181.84|184.24|181.84|184.06|181.66|0
1650629130000|2022-04-22 12:05:30|184.31|181.91|184.24|181.84|184.31|181.91|184.24|181.84|0
1650629140000|2022-04-22 12:05:40|184.28|181.88|184.38|181.98|184.38|181.98|184.28|181.88|0
1650629150000|2022-04-22 12:05:50|184.45|182.05|184.53|182.13|184.53|182.13|184.45|182.05|0
1650629160000|2022-04-22 12:06:00|184.6|182.2|184.53|182.13|184.6|182.2|184.53|182.13|0
1650629170000|2022-04-22 12:06:10|184.45|182.05|184.53|182.13|184.53|182.13|184.45|182.05|0
1650629180000|2022-04-22 12:06:20|184.6|182.2|184.45|182.05|184.6|182.2|184.45|182.05|0
1650629190000|2022-04-22 12:06:30|184.38|181.98|184.24|181.84|184.38|181.98|184.24|181.84|0
1650629200000|2022-04-22 12:06:40|184.38|181.98|184.45|182.05|184.45|182.05|184.38|181.98|0
1650629210000|2022-04-22 12:06:50|184.38|181.98|184.45|182.05|184.45|182.05|184.38|181.98|0
1650629220000|2022-04-22 12:07:00|184.38|181.98|184.45|182.05|184.45|182.05|184.38|181.98|0
1650629230000|2022-04-22 12:07:10|184.31|181.91|184.31|181.91|184.31|181.91|184.31|181.91|0
1650629240000|2022-04-22 12:07:20|184.38|181.98|184.38|181.98|184.38|181.98|184.35|181.95|0
1650629250000|2022-04-22 12:07:30|184.28|181.88|184.31|181.91|184.31|181.91|184.24|181.84|0
1650629260000|2022-04-22 12:07:40|184.38|181.98|184.38|181.98|184.38|181.98|184.38|181.98|0
1650629270000|2022-04-22 12:07:50|184.45|182.05|184.42|182.02|184.45|182.05|184.38|181.98|0
1650629280000|2022-04-22 12:08:00|184.38|181.98|184.31|181.91|184.38|181.98|184.31|181.91|0
1650629290000|2022-04-22 12:08:10|184.35|181.95|184.38|181.98|184.38|181.98|184.31|181.91|0
1650629300000|2022-04-22 12:08:20|184.35|181.95|184.31|181.91|184.35|181.95|184.31|181.91|0
1650629320000|2022-04-22 12:08:40|184.35|181.95|184.38|181.98|184.38|181.98|184.35|181.95|0
1650629330000|2022-04-22 12:08:50|184.45|182.05|184.45|182.05|184.45|182.05|184.45|182.05|0
1650629340000|2022-04-22 12:09:00|184.52|182.12|184.56|182.16|184.56|182.16|184.52|182.12|0
1650629350000|2022-04-22 12:09:10|184.52|182.12|184.31|181.91|184.52|182.12|184.31|181.91|0
1650629360000|2022-04-22 12:09:20|184.24|181.84|184.31|181.91|184.31|181.91|184.24|181.84|0
1650629370000|2022-04-22 12:09:30|184.38|181.98|184.45|182.05|184.45|182.05|184.38|181.98|0
1650629380000|2022-04-22 12:09:40|184.52|182.12|184.45|182.05|184.52|182.12|184.45|182.05|0
1650629390000|2022-04-22 12:09:50|184.52|182.12|184.45|182.05|184.52|182.12|184.45|182.05|0
1650629410000|2022-04-22 12:10:10|184.6|182.2|184.6|182.2|184.67|182.27|184.6|182.2|0
1650629420000|2022-04-22 12:10:20|184.52|182.12|184.52|182.12|184.52|182.12|184.52|182.12|0
1650629430000|2022-04-22 12:10:30|184.38|181.98|184.42|182.02|184.45|182.05|184.38|181.98|0
1650629440000|2022-04-22 12:10:40|184.67|182.27|184.85|182.45|184.85|182.45|184.67|182.27|0
1650629450000|2022-04-22 12:10:50|184.81|182.41|184.95|182.55|184.95|182.55|184.74|182.34|0
1650629460000|2022-04-22 12:11:00|184.88|182.48|184.95|182.55|184.95|182.55|184.88|182.48|0
1650629470000|2022-04-22 12:11:10|184.88|182.48|184.88|182.48|184.92|182.52|184.88|182.48|0
1650629480000|2022-04-22 12:11:20|184.95|182.55|184.88|182.48|185.1|182.7|184.88|182.48|0
1650629490000|2022-04-22 12:11:30|184.95|182.55|184.92|182.52|184.95|182.55|184.88|182.48|0
1650629500000|2022-04-22 12:11:40|184.88|182.48|184.88|182.48|184.95|182.55|184.88|182.48|0
1650629510000|2022-04-22 12:11:50|184.85|182.45|184.88|182.48|184.88|182.48|184.81|182.41|0
1650629520000|2022-04-22 12:12:00|184.81|182.41|184.63|182.23|184.81|182.41|184.63|182.23|0
1650629530000|2022-04-22 12:12:10|184.7|182.3|184.67|182.27|184.7|182.3|184.67|182.27|0
1650629540000|2022-04-22 12:12:20|184.7|182.3|184.67|182.27|184.7|182.3|184.67|182.27|0
1650629550000|2022-04-22 12:12:30|184.74|182.34|184.74|182.34|184.74|182.34|184.74|182.34|0
1650629560000|2022-04-22 12:12:40|184.67|182.27|184.7|182.3|184.74|182.34|184.67|182.27|0
1650629570000|2022-04-22 12:12:50|184.67|182.27|184.67|182.27|184.67|182.27|184.67|182.27|0
1650629580000|2022-04-22 12:13:00|184.74|182.34|184.74|182.34|184.81|182.41|184.74|182.34|0
1650629590000|2022-04-22 12:13:10|184.67|182.27|184.81|182.41|184.81|182.41|184.67|182.27|0
1650629600000|2022-04-22 12:13:20|184.74|182.34|184.67|182.27|184.74|182.34|184.67|182.27|0
1650629610000|2022-04-22 12:13:30|184.74|182.34|184.74|182.34|184.81|182.41|184.74|182.34|0
1650629620000|2022-04-22 12:13:40|184.7|182.3|184.74|182.34|184.74|182.34|184.7|182.3|0
1650629630000|2022-04-22 12:13:50|184.67|182.27|184.67|182.27|184.67|182.27|184.67|182.27|0
1650629640000|2022-04-22 12:14:00|184.66|182.26|184.74|182.34|184.74|182.34|184.66|182.26|0
1650629650000|2022-04-22 12:14:10|184.81|182.41|184.81|182.41|184.81|182.41|184.81|182.41|0
1650629670000|2022-04-22 12:14:30|184.77|182.37|184.88|182.48|184.88|182.48|184.77|182.37|0
1650629690000|2022-04-22 12:14:50|184.81|182.41|184.77|182.37|184.81|182.41|184.77|182.37|0
1650629700000|2022-04-22 12:15:00|184.81|182.41|184.74|182.34|184.81|182.41|184.74|182.34|0
1650629710000|2022-04-22 12:15:10|184.66|182.26|184.63|182.23|184.66|182.26|184.63|182.23|0
1650629720000|2022-04-22 12:15:20|184.38|181.98|184.31|181.91|184.52|182.12|184.31|181.91|0
1650629730000|2022-04-22 12:15:30|184.34|181.94|184.2|181.8|184.34|181.94|184.2|181.8|0
1650629740000|2022-04-22 12:15:40|184.16|181.76|184.09|181.69|184.16|181.76|184.09|181.69|0
1650629750000|2022-04-22 12:15:50|184.16|181.76|184.09|181.69|184.16|181.76|184.09|181.69|0
1650629760000|2022-04-22 12:16:00|184.06|181.66|183.95|181.55|184.06|181.66|183.95|181.55|0
1650629770000|2022-04-22 12:16:10|183.88|181.48|183.88|181.48|183.88|181.48|183.81|181.41|0
1650629780000|2022-04-22 12:16:20|183.81|181.41|183.74|181.34|183.81|181.41|183.67|181.27|0
1650629790000|2022-04-22 12:16:30|183.81|181.41|183.81|181.41|183.88|181.48|183.81|181.41|0
1650629800000|2022-04-22 12:16:40|183.88|181.48|183.81|181.41|183.88|181.48|183.81|181.41|0
1650629810000|2022-04-22 12:16:50|183.77|181.37|183.74|181.34|183.77|181.37|183.74|181.34|0
1650629820000|2022-04-22 12:17:00|183.67|181.27|183.59|181.19|183.67|181.27|183.59|181.19|0
1650629830000|2022-04-22 12:17:10|183.56|181.16|183.67|181.27|183.67|181.27|183.52|181.12|0
1650629840000|2022-04-22 12:17:20|183.59|181.19|183.45|181.05|183.59|181.19|183.45|181.05|0
1650629850000|2022-04-22 12:17:30|183.59|181.19|183.52|181.12|183.63|181.23|183.52|181.12|0
1650629870000|2022-04-22 12:17:50|183.45|181.05|183.45|181.05|183.45|181.05|183.45|181.05|0
1650629880000|2022-04-22 12:18:00|183.52|181.12|183.59|181.19|183.59|181.19|183.52|181.12|0
1650629890000|2022-04-22 12:18:10|183.67|181.27|183.52|181.12|183.67|181.27|183.52|181.12|0
1650629900000|2022-04-22 12:18:20|183.59|181.19|183.67|181.27|183.67|181.27|183.59|181.19|0
1650629910000|2022-04-22 12:18:30|183.74|181.34|183.67|181.27|183.74|181.34|183.59|181.19|0
1650629920000|2022-04-22 12:18:40|183.74|181.34|183.81|181.41|183.81|181.41|183.74|181.34|0
1650629930000|2022-04-22 12:18:50|183.88|181.48|183.81|181.41|183.88|181.48|183.77|181.37|0
1650629940000|2022-04-22 12:19:00|183.74|181.34|183.74|181.34|183.81|181.41|183.74|181.34|0
1650629950000|2022-04-22 12:19:10|183.81|181.41|183.74|181.34|183.81|181.41|183.74|181.34|0
1650629960000|2022-04-22 12:19:20|183.81|181.41|183.74|181.34|183.81|181.41|183.74|181.34|0
1650629970000|2022-04-22 12:19:30|183.77|181.37|183.81|181.41|183.81|181.41|183.74|181.34|0
1650629980000|2022-04-22 12:19:40|183.74|181.34|183.88|181.48|183.88|181.48|183.74|181.34|0
1650629990000|2022-04-22 12:19:50|184.02|181.62|184.02|181.62|184.02|181.62|183.95|181.55|0
1650630000000|2022-04-22 12:20:00|184.09|181.69|184.09|181.69|184.09|181.69|184.09|181.69|0
1650630010000|2022-04-22 12:20:10|183.95|181.55|184.02|181.62|184.06|181.66|183.88|181.48|0
1650630020000|2022-04-22 12:20:20|184.16|181.76|184.16|181.76|184.16|181.76|184.16|181.76|0
1650630030000|2022-04-22 12:20:30|184.23|181.83|184.13|181.73|184.23|181.83|184.13|181.73|0
1650630040000|2022-04-22 12:20:40|184.16|181.76|184.23|181.83|184.23|181.83|184.09|181.69|0
1650630050000|2022-04-22 12:20:50|184.27|181.87|184.16|181.76|184.27|181.87|184.16|181.76|0
1650630060000|2022-04-22 12:21:00|184.09|181.69|184.41|182.01|184.41|182.01|184.09|181.69|0
1650630070000|2022-04-22 12:21:10|184.38|181.98|184.38|181.98|184.45|182.05|184.38|181.98|0
1650630080000|2022-04-22 12:21:20|184.34|181.94|184.38|181.98|184.38|181.98|184.34|181.94|0
1650630090000|2022-04-22 12:21:30|184.23|181.83|184.09|181.69|184.23|181.83|184.09|181.69|0
1650630100000|2022-04-22 12:21:40|184.02|181.62|183.95|181.55|184.02|181.62|183.95|181.55|0
1650630110000|2022-04-22 12:21:50|183.88|181.48|184.02|181.62|184.02|181.62|183.88|181.48|0
1650630120000|2022-04-22 12:22:00|183.95|181.55|184.13|181.73|184.16|181.76|183.95|181.55|0
1650630130000|2022-04-22 12:22:10|184.02|181.62|184.23|181.83|184.23|181.83|184.02|181.62|0
1650630140000|2022-04-22 12:22:20|184.16|181.76|184.23|181.83|184.23|181.83|184.16|181.76|0
1650630150000|2022-04-22 12:22:30|184.13|181.73|184.16|181.76|184.16|181.76|184.06|181.66|0
1650630160000|2022-04-22 12:22:40|184.09|181.69|184.16|181.76|184.16|181.76|184.09|181.69|0
1650630170000|2022-04-22 12:22:50|184.09|181.69|184.09|181.69|184.09|181.69|184.09|181.69|0
1650630180000|2022-04-22 12:23:00|183.95|181.55|183.98|181.58|183.98|181.58|183.95|181.55|0
1650630190000|2022-04-22 12:23:10|184.09|181.69|184.09|181.69|184.09|181.69|184.02|181.62|0
1650630200000|2022-04-22 12:23:20|184.02|181.62|184.02|181.62|184.09|181.69|184.02|181.62|0
1650630210000|2022-04-22 12:23:30|183.95|181.55|183.95|181.55|184.02|181.62|183.95|181.55|0
1650630220000|2022-04-22 12:23:40|183.88|181.48|183.77|181.37|183.88|181.48|183.73|181.33|0
1650630230000|2022-04-22 12:23:50|183.81|181.41|183.8|181.4|183.84|181.44|183.73|181.33|0
1650630240000|2022-04-22 12:24:00|183.95|181.55|183.95|181.55|184.02|181.62|183.95|181.55|0
1650630250000|2022-04-22 12:24:10|183.88|181.48|183.95|181.55|183.95|181.55|183.88|181.48|0
1650630260000|2022-04-22 12:24:20|183.88|181.48|183.95|181.55|183.95|181.55|183.88|181.48|0
1650630270000|2022-04-22 12:24:30|184.02|181.62|184.02|181.62|184.02|181.62|183.95|181.55|0
1650630280000|2022-04-22 12:24:40|184.09|181.69|184.02|181.62|184.09|181.69|184.02|181.62|0
1650630290000|2022-04-22 12:24:50|184.06|181.66|184.02|181.62|184.06|181.66|184.02|181.62|0
1650630300000|2022-04-22 12:25:00|183.95|181.55|183.95|181.55|183.95|181.55|183.95|181.55|0
1650630310000|2022-04-22 12:25:10|184.02|181.62|183.95|181.55|184.02|181.62|183.95|181.55|0
1650630320000|2022-04-22 12:25:20|183.88|181.48|183.88|181.48|183.88|181.48|183.8|181.4|0
1650630330000|2022-04-22 12:25:30|183.84|181.44|183.95|181.55|183.95|181.55|183.84|181.44|0
1650630340000|2022-04-22 12:25:40|183.88|181.48|183.95|181.55|183.95|181.55|183.88|181.48|0
1650630350000|2022-04-22 12:25:50|183.88|181.48|183.95|181.55|184.02|181.62|183.88|181.48|0
1650630360000|2022-04-22 12:26:00|183.98|181.58|183.95|181.55|183.98|181.58|183.91|181.51|0
1650630370000|2022-04-22 12:26:10|184.02|181.62|184.09|181.69|184.09|181.69|183.95|181.55|0
1650630380000|2022-04-22 12:26:20|184.02|181.62|183.88|181.48|184.02|181.62|183.88|181.48|0
1650630390000|2022-04-22 12:26:30|183.8|181.4|183.8|181.4|183.95|181.55|183.8|181.4|0
1650630400000|2022-04-22 12:26:40|183.73|181.33|183.73|181.33|183.73|181.33|183.73|181.33|0
1650630420000|2022-04-22 12:27:00|183.8|181.4|183.73|181.33|183.8|181.4|183.73|181.33|0
1650630430000|2022-04-22 12:27:10|183.77|181.37|183.73|181.33|183.77|181.37|183.66|181.26|0
1650630440000|2022-04-22 12:27:20|183.66|181.26|183.59|181.19|183.73|181.33|183.59|181.19|0
1650630450000|2022-04-22 12:27:30|183.66|181.26|183.23|180.83|183.66|181.26|183.23|180.83|0
1650630460000|2022-04-22 12:27:40|183.16|180.76|183.23|180.83|183.23|180.83|183.16|180.76|0
1650630470000|2022-04-22 12:27:50|183.09|180.69|183.52|181.12|183.52|181.12|183.09|180.69|0
1650630480000|2022-04-22 12:28:00|183.45|181.05|183.52|181.12|183.59|181.19|183.45|181.05|0
1650630490000|2022-04-22 12:28:10|183.38|180.98|183.38|180.98|183.38|180.98|183.38|180.98|0
1650630500000|2022-04-22 12:28:20|183.45|181.05|183.45|181.05|183.45|181.05|183.45|181.05|0
1650630510000|2022-04-22 12:28:30|183.38|180.98|183.31|180.91|183.38|180.98|183.31|180.91|0
1650630520000|2022-04-22 12:28:40|183.23|180.83|183.31|180.91|183.31|180.91|183.23|180.83|0
1650630530000|2022-04-22 12:28:50|183.23|180.83|183.23|180.83|183.23|180.83|183.23|180.83|0
1650630540000|2022-04-22 12:29:00|183.16|180.76|183.16|180.76|183.2|180.8|183.16|180.76|0
1650630560000|2022-04-22 12:29:20|183.23|180.83|183.23|180.83|183.23|180.83|183.23|180.83|0
1650630570000|2022-04-22 12:29:30|183.16|180.76|183.16|180.76|183.16|180.76|183.16|180.76|0
1650630580000|2022-04-22 12:29:40|183.23|180.83|183.27|180.87|183.27|180.87|183.23|180.83|0
1650630590000|2022-04-22 12:29:50|183.3|180.9|183.3|180.9|183.34|180.94|183.3|180.9|0
1650630600000|2022-04-22 12:30:00|183.45|181.05|183.38|180.98|183.45|181.05|183.23|180.83|0
1650630610000|2022-04-22 12:30:10|183.3|180.9|183.23|180.83|183.3|180.9|183.23|180.83|0
1650630620000|2022-04-22 12:30:20|183.3|180.9|183.3|180.9|183.38|180.98|183.3|180.9|0
1650630630000|2022-04-22 12:30:30|183.27|180.87|183.2|180.8|183.38|180.98|183.2|180.8|0
1650630640000|2022-04-22 12:30:40|183.23|180.83|183.16|180.76|183.23|180.83|183.16|180.76|0
1650630650000|2022-04-22 12:30:50|183.09|180.69|183.09|180.69|183.09|180.69|183.09|180.69|0
1650630660000|2022-04-22 12:31:00|183.13|180.73|183.23|180.83|183.23|180.83|183.13|180.73|0
1650630670000|2022-04-22 12:31:10|183.3|180.9|183.3|180.9|183.3|180.9|183.3|180.9|0
1650630680000|2022-04-22 12:31:20|183.38|180.98|183.38|180.98|183.38|180.98|183.38|180.98|0
1650630690000|2022-04-22 12:31:30|183.45|181.05|183.59|181.19|183.59|181.19|183.38|180.98|0
1650630700000|2022-04-22 12:31:40|183.52|181.12|183.66|181.26|183.66|181.26|183.52|181.12|0
1650630710000|2022-04-22 12:31:50|183.73|181.33|183.73|181.33|183.73|181.33|183.73|181.33|0
1650630720000|2022-04-22 12:32:00|183.8|181.4|183.8|181.4|183.87|181.47|183.73|181.33|0
1650630730000|2022-04-22 12:32:10|183.87|181.47|183.94|181.54|183.94|181.54|183.87|181.47|0
1650630740000|2022-04-22 12:32:20|183.8|181.4|183.94|181.54|183.94|181.54|183.8|181.4|0
1650630750000|2022-04-22 12:32:30|184.01|181.61|184.05|181.65|184.05|181.65|184.01|181.61|0
1650630760000|2022-04-22 12:32:40|184.12|181.72|184.16|181.76|184.16|181.76|184.09|181.69|0
1650630770000|2022-04-22 12:32:50|184.23|181.83|184.37|181.97|184.37|181.97|184.23|181.83|0
1650630780000|2022-04-22 12:33:00|184.3|181.9|184.3|181.9|184.3|181.9|184.3|181.9|0
1650630790000|2022-04-22 12:33:10|184.37|181.97|184.3|181.9|184.37|181.97|184.3|181.9|0
1650630800000|2022-04-22 12:33:20|184.37|181.97|184.55|182.15|184.55|182.15|184.37|181.97|0
1650630810000|2022-04-22 12:33:30|184.51|182.11|184.44|182.04|184.51|182.11|184.44|182.04|0
1650630820000|2022-04-22 12:33:40|184.51|182.11|185.19|182.79|185.19|182.79|184.51|182.11|0
1650630830000|2022-04-22 12:33:50|185.05|182.65|184.97|182.57|185.05|182.65|184.97|182.57|0
1650630840000|2022-04-22 12:34:00|184.9|182.5|185.01|182.61|185.05|182.65|184.9|182.5|0
1650630850000|2022-04-22 12:34:10|185.05|182.65|185.05|182.65|185.05|182.65|185.01|182.61|0
1650630860000|2022-04-22 12:34:20|185.12|182.72|185.05|182.65|185.12|182.72|185.05|182.65|0
1650630870000|2022-04-22 12:34:30|185.12|182.72|185.33|182.93|185.33|182.93|185.12|182.72|0
1650630880000|2022-04-22 12:34:40|185.19|182.79|185.19|182.79|185.19|182.79|185.19|182.79|0
1650630890000|2022-04-22 12:34:50|185.12|182.72|185.12|182.72|185.12|182.72|185.12|182.72|0
1650630900000|2022-04-22 12:35:00|185.05|182.65|185.12|182.72|185.12|182.72|185.05|182.65|0
1650630910000|2022-04-22 12:35:10|185.05|182.65|185.19|182.79|185.19|182.79|185.05|182.65|0
1650630920000|2022-04-22 12:35:20|185.12|182.72|185.05|182.65|185.12|182.72|185.05|182.65|0
1650630930000|2022-04-22 12:35:30|184.97|182.57|185.12|182.72|185.12|182.72|184.97|182.57|0
1650630940000|2022-04-22 12:35:40|185.19|182.79|185.19|182.79|185.26|182.86|185.19|182.79|0
1650630950000|2022-04-22 12:35:50|185.26|182.86|185.12|182.72|185.26|182.86|185.12|182.72|0
1650630960000|2022-04-22 12:36:00|185.05|182.65|184.97|182.57|185.05|182.65|184.97|182.57|0
1650630970000|2022-04-22 12:36:10|184.9|182.5|184.83|182.43|184.9|182.5|184.76|182.36|0
1650630980000|2022-04-22 12:36:20|184.8|182.4|184.87|182.47|184.87|182.47|184.8|182.4|0
1650630990000|2022-04-22 12:36:30|184.9|182.5|184.9|182.5|184.9|182.5|184.9|182.5|0
1650631000000|2022-04-22 12:36:40|184.97|182.57|184.83|182.43|184.97|182.57|184.83|182.43|0
1650631010000|2022-04-22 12:36:50|184.9|182.5|184.97|182.57|184.97|182.57|184.9|182.5|0
1650631020000|2022-04-22 12:37:00|184.9|182.5|184.9|182.5|184.9|182.5|184.9|182.5|0
1650631030000|2022-04-22 12:37:10|184.97|182.57|184.97|182.57|184.97|182.57|184.97|182.57|0
1650631040000|2022-04-22 12:37:20|185.12|182.72|185.19|182.79|185.19|182.79|185.12|182.72|0
1650631050000|2022-04-22 12:37:30|185.26|182.86|185.33|182.93|185.33|182.93|185.26|182.86|0
1650631060000|2022-04-22 12:37:40|185.4|183|185.47|183.07|185.55|183.15|185.4|183|0
1650631070000|2022-04-22 12:37:50|185.54|183.14|185.4|183|185.54|183.14|185.4|183|0
1650631080000|2022-04-22 12:38:00|185.33|182.93|185.19|182.79|185.33|182.93|185.19|182.79|0
1650631090000|2022-04-22 12:38:10|185.15|182.75|185.15|182.75|185.15|182.75|185.15|182.75|0
1650631100000|2022-04-22 12:38:20|185.19|182.79|185.12|182.72|185.19|182.79|185.12|182.72|0
1650631110000|2022-04-22 12:38:30|185.04|182.64|185.04|182.64|185.04|182.64|185.04|182.64|0
1650631120000|2022-04-22 12:38:40|185.12|182.72|185.12|182.72|185.19|182.79|185.12|182.72|0
1650631130000|2022-04-22 12:38:50|185.19|182.79|185.33|182.93|185.33|182.93|185.19|182.79|0
1650631140000|2022-04-22 12:39:00|185.4|183|185.26|182.86|185.4|183|185.26|182.86|0
1650631150000|2022-04-22 12:39:10|185.12|182.72|185.12|182.72|185.12|182.72|185.12|182.72|0
1650631160000|2022-04-22 12:39:20|185.04|182.64|185.04|182.64|185.04|182.64|184.97|182.57|0
1650631170000|2022-04-22 12:39:30|184.97|182.57|185.19|182.79|185.19|182.79|184.97|182.57|0
1650631180000|2022-04-22 12:39:40|185.12|182.72|185.12|182.72|185.12|182.72|185.12|182.72|0
1650631190000|2022-04-22 12:39:50|185.19|182.79|185.33|182.93|185.33|182.93|185.19|182.79|0
1650631200000|2022-04-22 12:40:00|185.26|182.86|185.47|183.07|185.47|183.07|185.26|182.86|0
1650631210000|2022-04-22 12:40:10|185.54|183.14|185.69|183.29|185.69|183.29|185.54|183.14|0
1650631220000|2022-04-22 12:40:20|185.76|183.36|185.76|183.36|185.76|183.36|185.69|183.29|0
1650631230000|2022-04-22 12:40:30|185.83|183.43|185.97|183.57|185.97|183.57|185.76|183.36|0
1650631240000|2022-04-22 12:40:40|186.12|183.72|186.05|183.65|186.12|183.72|186.05|183.65|0
1650631250000|2022-04-22 12:40:50|186.19|183.79|186.4|184|186.4|184|186.19|183.79|0
1650631260000|2022-04-22 12:41:00|186.33|183.93|186.19|183.79|186.33|183.93|186.19|183.79|0
1650631270000|2022-04-22 12:41:10|186.12|183.72|186.19|183.79|186.26|183.86|186.12|183.72|0
1650631280000|2022-04-22 12:41:20|186.12|183.72|186.23|183.83|186.26|183.86|186.12|183.72|0
1650631290000|2022-04-22 12:41:30|186.12|183.72|186.19|183.79|186.19|183.79|186.12|183.72|0
1650631300000|2022-04-22 12:41:40|186.12|183.72|186.19|183.79|186.19|183.79|186.12|183.72|0
1650631310000|2022-04-22 12:41:50|186.12|183.72|186.15|183.75|186.19|183.79|186.12|183.72|0
1650631320000|2022-04-22 12:42:00|186.33|183.93|186.19|183.79|186.33|183.93|186.19|183.79|0
1650631330000|2022-04-22 12:42:10|186.12|183.72|186.12|183.72|186.12|183.72|185.97|183.57|0
1650631340000|2022-04-22 12:42:20|186.08|183.68|186.12|183.72|186.12|183.72|186.08|183.68|0
1650631350000|2022-04-22 12:42:30|186.19|183.79|186.12|183.72|186.19|183.79|186.12|183.72|0
1650631360000|2022-04-22 12:42:40|186.19|183.79|186.12|183.72|186.19|183.79|186.12|183.72|0
1650631380000|2022-04-22 12:43:00|185.97|183.57|185.97|183.57|185.97|183.57|185.97|183.57|0
1650631390000|2022-04-22 12:43:10|186.12|183.72|186.12|183.72|186.19|183.79|186.12|183.72|0
1650631400000|2022-04-22 12:43:20|186.19|183.79|186.26|183.86|186.26|183.86|186.19|183.79|0
1650631410000|2022-04-22 12:43:30|186.19|183.79|186.04|183.64|186.26|183.86|186.04|183.64|0
1650631420000|2022-04-22 12:43:40|186.12|183.72|186.12|183.72|186.12|183.72|186.12|183.72|0
1650631430000|2022-04-22 12:43:50|186.08|183.68|186.04|183.64|186.08|183.68|185.97|183.57|0
1650631440000|2022-04-22 12:44:00|185.97|183.57|185.9|183.5|185.97|183.57|185.9|183.5|0
1650631450000|2022-04-22 12:44:10|185.97|183.57|185.97|183.57|185.97|183.57|185.97|183.57|0
1650631460000|2022-04-22 12:44:20|185.9|183.5|186.12|183.72|186.12|183.72|185.9|183.5|0
1650631470000|2022-04-22 12:44:30|186.19|183.79|186.04|183.64|186.19|183.79|186.04|183.64|0
1650631490000|2022-04-22 12:44:50|185.97|183.57|186.04|183.64|186.04|183.64|185.97|183.57|0
1650631500000|2022-04-22 12:45:00|185.97|183.57|185.97|183.57|185.97|183.57|185.97|183.57|0
1650631510000|2022-04-22 12:45:10|185.9|183.5|185.97|183.57|185.97|183.57|185.9|183.5|0
1650631520000|2022-04-22 12:45:20|185.9|183.5|185.9|183.5|185.9|183.5|185.9|183.5|0
1650631530000|2022-04-22 12:45:30|185.83|183.43|185.68|183.28|185.83|183.43|185.68|183.28|0
1650631540000|2022-04-22 12:45:40|185.61|183.21|185.68|183.28|185.68|183.28|185.61|183.21|0
1650631550000|2022-04-22 12:45:50|185.76|183.36|185.83|183.43|185.83|183.43|185.76|183.36|0
1650631560000|2022-04-22 12:46:00|185.76|183.36|185.97|183.57|186.04|183.64|185.76|183.36|0
1650631570000|2022-04-22 12:46:10|186.04|183.64|186.04|183.64|186.04|183.64|186.04|183.64|0
1650631580000|2022-04-22 12:46:20|185.97|183.57|185.97|183.57|185.97|183.57|185.97|183.57|0
1650631590000|2022-04-22 12:46:30|186.04|183.64|185.97|183.57|186.04|183.64|185.97|183.57|0
1650631600000|2022-04-22 12:46:40|186.01|183.61|185.9|183.5|186.01|183.61|185.9|183.5|0
1650631610000|2022-04-22 12:46:50|185.76|183.36|185.9|183.5|185.9|183.5|185.76|183.36|0
1650631620000|2022-04-22 12:47:00|185.97|183.57|186.26|183.86|186.26|183.86|185.97|183.57|0
1650631630000|2022-04-22 12:47:10|186.19|183.79|186.26|183.86|186.33|183.93|186.19|183.79|0
1650631640000|2022-04-22 12:47:20|186.33|183.93|186.29|183.89|186.33|183.93|186.26|183.86|0
1650631650000|2022-04-22 12:47:30|186.4|184|186.33|183.93|186.4|184|186.33|183.93|0
1650631660000|2022-04-22 12:47:40|186.69|184.29|186.76|184.36|186.76|184.36|186.69|184.29|0
1650631670000|2022-04-22 12:47:50|186.69|184.29|186.76|184.36|186.76|184.36|186.62|184.22|0
1650631680000|2022-04-22 12:48:00|186.69|184.29|186.76|184.36|186.76|184.36|186.69|184.29|0
1650631690000|2022-04-22 12:48:10|186.98|184.58|186.9|184.5|186.98|184.58|186.9|184.5|0
1650631700000|2022-04-22 12:48:20|186.98|184.58|187.19|184.79|187.19|184.79|186.98|184.58|0
1650631710000|2022-04-22 12:48:30|187.12|184.72|186.98|184.58|187.12|184.72|186.98|184.58|0
1650631720000|2022-04-22 12:48:40|186.9|184.5|186.98|184.58|186.98|184.58|186.9|184.5|0
1650631730000|2022-04-22 12:48:50|186.9|184.5|187.05|184.65|187.05|184.65|186.9|184.5|0
1650631740000|2022-04-22 12:49:00|187.12|184.72|187.19|184.79|187.19|184.79|187.12|184.72|0
1650631750000|2022-04-22 12:49:10|187.12|184.72|187.09|184.69|187.12|184.72|187.09|184.69|0
1650631760000|2022-04-22 12:49:20|187.05|184.65|187.05|184.65|187.05|184.65|186.98|184.58|0
1650631770000|2022-04-22 12:49:30|186.98|184.58|186.83|184.43|186.98|184.58|186.83|184.43|0
1650631780000|2022-04-22 12:49:40|186.9|184.5|186.83|184.43|186.9|184.5|186.83|184.43|0
1650631790000|2022-04-22 12:49:50|186.9|184.5|186.98|184.58|186.98|184.58|186.9|184.5|0
1650631800000|2022-04-22 12:50:00|187.19|184.79|187.26|184.86|187.26|184.86|187.12|184.72|0
1650631810000|2022-04-22 12:50:10|187.19|184.79|187.19|184.79|187.19|184.79|187.19|184.79|0
1650631820000|2022-04-22 12:50:20|187.26|184.86|187.12|184.72|187.26|184.86|187.12|184.72|0
1650631830000|2022-04-22 12:50:30|187.16|184.76|187.34|184.94|187.34|184.94|187.16|184.76|0
1650631840000|2022-04-22 12:50:40|187.26|184.86|187.26|184.86|187.26|184.86|187.26|184.86|0
1650631850000|2022-04-22 12:50:50|187.34|184.94|187.26|184.86|187.34|184.94|187.26|184.86|0
1650631860000|2022-04-22 12:51:00|187.19|184.79|187.19|184.79|187.23|184.83|187.19|184.79|0
1650631870000|2022-04-22 12:51:10|187.12|184.72|186.98|184.58|187.12|184.72|186.98|184.58|0
1650631880000|2022-04-22 12:51:20|187.05|184.65|187.05|184.65|187.12|184.72|187.05|184.65|0
1650631890000|2022-04-22 12:51:30|186.97|184.57|187.26|184.86|187.26|184.86|186.97|184.57|0
1650631900000|2022-04-22 12:51:40|187.19|184.79|187.12|184.72|187.19|184.79|187.12|184.72|0
1650631910000|2022-04-22 12:51:50|187.26|184.86|187.26|184.86|187.26|184.86|187.26|184.86|0
1650631920000|2022-04-22 12:52:00|187.19|184.79|187.19|184.79|187.19|184.79|187.19|184.79|0
1650631930000|2022-04-22 12:52:10|187.26|184.86|187.34|184.94|187.34|184.94|187.26|184.86|0
1650631940000|2022-04-22 12:52:20|187.26|184.86|187.34|184.94|187.41|185.01|187.26|184.86|0
1650631950000|2022-04-22 12:52:30|187.41|185.01|187.41|185.01|187.41|185.01|187.33|184.93|0
1650631960000|2022-04-22 12:52:40|187.55|185.15|187.7|185.3|187.7|185.3|187.55|185.15|0
1650631970000|2022-04-22 12:52:50|187.55|185.15|187.41|185.01|187.7|185.3|187.41|185.01|0
1650631980000|2022-04-22 12:53:00|187.55|185.15|187.48|185.08|187.55|185.15|187.48|185.08|0
1650631990000|2022-04-22 12:53:10|187.62|185.22|187.62|185.22|187.62|185.22|187.62|185.22|0
1650632000000|2022-04-22 12:53:20|187.7|185.3|187.7|185.3|187.7|185.3|187.62|185.22|0
1650632010000|2022-04-22 12:53:30|187.48|185.08|187.48|185.08|187.48|185.08|187.48|185.08|0
1650632030000|2022-04-22 12:53:50|187.44|185.04|187.41|185.01|187.44|185.04|187.41|185.01|0
1650632040000|2022-04-22 12:54:00|187.48|185.08|186.97|184.57|187.48|185.08|186.97|184.57|0
1650632050000|2022-04-22 12:54:10|186.9|184.5|186.97|184.57|187.05|184.65|186.9|184.5|0
1650632060000|2022-04-22 12:54:20|186.9|184.5|186.97|184.57|186.97|184.57|186.9|184.5|0
1650632070000|2022-04-22 12:54:30|186.9|184.5|186.83|184.43|186.9|184.5|186.83|184.43|0
1650632090000|2022-04-22 12:54:50|186.9|184.5|186.83|184.43|186.9|184.5|186.76|184.36|0
1650632100000|2022-04-22 12:55:00|186.76|184.36|186.83|184.43|186.83|184.43|186.76|184.36|0
1650632110000|2022-04-22 12:55:10|186.76|184.36|186.69|184.29|186.76|184.36|186.69|184.29|0
1650632120000|2022-04-22 12:55:20|186.72|184.32|186.76|184.36|186.9|184.5|186.72|184.32|0
1650632130000|2022-04-22 12:55:30|186.9|184.5|186.76|184.36|186.9|184.5|186.76|184.36|0
1650632140000|2022-04-22 12:55:40|186.83|184.43|186.76|184.36|186.83|184.43|186.76|184.36|0
1650632150000|2022-04-22 12:55:50|186.83|184.43|186.83|184.43|186.83|184.43|186.76|184.36|0
1650632160000|2022-04-22 12:56:00|186.9|184.5|186.9|184.5|186.94|184.54|186.9|184.5|0
1650632170000|2022-04-22 12:56:10|186.83|184.43|186.9|184.5|186.9|184.5|186.83|184.43|0
1650632180000|2022-04-22 12:56:20|186.97|184.57|186.97|184.57|186.97|184.57|186.9|184.5|0
1650632190000|2022-04-22 12:56:30|186.83|184.43|186.83|184.43|186.83|184.43|186.83|184.43|0
1650632200000|2022-04-22 12:56:40|186.76|184.36|186.68|184.28|186.76|184.36|186.68|184.28|0
1650632210000|2022-04-22 12:56:50|186.61|184.21|186.68|184.28|186.68|184.28|186.61|184.21|0
1650632220000|2022-04-22 12:57:00|186.61|184.21|186.61|184.21|186.61|184.21|186.58|184.18|0
1650632230000|2022-04-22 12:57:10|186.54|184.14|186.47|184.07|186.61|184.21|186.47|184.07|0
1650632240000|2022-04-22 12:57:20|186.58|184.18|186.61|184.21|186.61|184.21|186.58|184.18|0
1650632260000|2022-04-22 12:57:40|186.68|184.28|186.61|184.21|186.68|184.28|186.61|184.21|0
1650632270000|2022-04-22 12:57:50|186.68|184.28|186.68|184.28|186.68|184.28|186.68|184.28|0
1650632280000|2022-04-22 12:58:00|186.83|184.43|186.97|184.57|187.04|184.64|186.83|184.43|0
1650632290000|2022-04-22 12:58:10|186.9|184.5|186.97|184.57|187.04|184.64|186.9|184.5|0
1650632300000|2022-04-22 12:58:20|186.9|184.5|187.04|184.64|187.04|184.64|186.9|184.5|0
1650632310000|2022-04-22 12:58:30|186.97|184.57|187.04|184.64|187.04|184.64|186.97|184.57|0
1650632320000|2022-04-22 12:58:40|186.97|184.57|186.97|184.57|187.04|184.64|186.97|184.57|0
1650632330000|2022-04-22 12:58:50|186.9|184.5|186.9|184.5|187.04|184.64|186.9|184.5|0
1650632340000|2022-04-22 12:59:00|186.97|184.57|186.97|184.57|187.01|184.61|186.97|184.57|0
1650632350000|2022-04-22 12:59:10|186.9|184.5|186.94|184.54|186.97|184.57|186.9|184.5|0
1650632360000|2022-04-22 12:59:20|186.9|184.5|186.83|184.43|186.97|184.57|186.83|184.43|0
1650632370000|2022-04-22 12:59:30|186.76|184.36|186.76|184.36|186.83|184.43|186.76|184.36|0
1650632380000|2022-04-22 12:59:40|186.9|184.5|186.97|184.57|186.97|184.57|186.9|184.5|0
1650632390000|2022-04-22 12:59:50|186.9|184.5|186.9|184.5|186.97|184.57|186.9|184.5|0
1650632400000|2022-04-22 13:00:00|186.97|184.57|186.97|184.57|186.97|184.57|186.9|184.5|0
1650632410000|2022-04-22 13:00:10|186.86|184.46|186.9|184.5|186.9|184.5|186.86|184.46|0
1650632420000|2022-04-22 13:00:20|186.86|184.46|186.9|184.5|186.9|184.5|186.83|184.43|0
1650632430000|2022-04-22 13:00:30|186.83|184.43|186.83|184.43|186.83|184.43|186.83|184.43|0
1650632440000|2022-04-22 13:00:40|186.86|184.46|186.9|184.5|186.9|184.5|186.86|184.46|0
1650632450000|2022-04-22 13:00:50|187.04|184.64|187.04|184.64|187.04|184.64|187.04|184.64|0
1650632460000|2022-04-22 13:01:00|187.11|184.71|186.9|184.5|187.11|184.71|186.9|184.5|0
1650632470000|2022-04-22 13:01:10|186.75|184.35|186.61|184.21|186.75|184.35|186.61|184.21|0
1650632480000|2022-04-22 13:01:20|186.68|184.28|186.68|184.28|186.75|184.35|186.68|184.28|0
1650632490000|2022-04-22 13:01:30|186.75|184.35|186.75|184.35|186.83|184.43|186.75|184.35|0
1650632500000|2022-04-22 13:01:40|186.68|184.28|186.54|184.14|186.68|184.28|186.54|184.14|0
1650632510000|2022-04-22 13:01:50|186.61|184.21|186.61|184.21|186.61|184.21|186.61|184.21|0
1650632520000|2022-04-22 13:02:00|186.68|184.28|186.68|184.28|186.68|184.28|186.61|184.21|0
1650632530000|2022-04-22 13:02:10|186.75|184.35|186.9|184.5|186.9|184.5|186.75|184.35|0
1650632540000|2022-04-22 13:02:20|186.83|184.43|186.83|184.43|186.83|184.43|186.83|184.43|0
1650632550000|2022-04-22 13:02:30|186.75|184.35|186.75|184.35|186.75|184.35|186.75|184.35|0
1650632560000|2022-04-22 13:02:40|186.83|184.43|186.75|184.35|186.83|184.43|186.75|184.35|0
1650632570000|2022-04-22 13:02:50|186.83|184.43|186.83|184.43|186.83|184.43|186.75|184.35|0
1650632580000|2022-04-22 13:03:00|186.9|184.5|186.9|184.5|186.9|184.5|186.9|184.5|0
1650632590000|2022-04-22 13:03:10|186.94|184.54|186.83|184.43|186.94|184.54|186.75|184.35|0
1650632600000|2022-04-22 13:03:20|186.9|184.5|186.83|184.43|186.9|184.5|186.83|184.43|0
1650632610000|2022-04-22 13:03:30|186.75|184.35|186.61|184.21|186.75|184.35|186.61|184.21|0
1650632630000|2022-04-22 13:03:50|186.57|184.17|186.57|184.17|186.57|184.17|186.57|184.17|0
1650632640000|2022-04-22 13:04:00|186.47|184.07|186.47|184.07|186.54|184.14|186.47|184.07|0
1650632650000|2022-04-22 13:04:10|186.54|184.14|186.54|184.14|186.54|184.14|186.47|184.07|0
1650632670000|2022-04-22 13:04:30|186.68|184.28|186.65|184.25|186.68|184.28|186.61|184.21|0
1650632680000|2022-04-22 13:04:40|186.61|184.21|186.61|184.21|186.68|184.28|186.61|184.21|0
1650632690000|2022-04-22 13:04:50|186.54|184.14|186.54|184.14|186.54|184.14|186.47|184.07|0
1650632700000|2022-04-22 13:05:00|186.47|184.07|186.54|184.14|186.61|184.21|186.47|184.07|0
1650632710000|2022-04-22 13:05:10|186.46|184.06|186.5|184.1|186.54|184.14|186.46|184.06|0
1650632720000|2022-04-22 13:05:20|186.54|184.14|186.46|184.06|186.54|184.14|186.46|184.06|0
1650632730000|2022-04-22 13:05:30|186.54|184.14|186.46|184.06|186.54|184.14|186.46|184.06|0
1650632740000|2022-04-22 13:05:40|186.54|184.14|186.68|184.28|186.68|184.28|186.54|184.14|0
1650632750000|2022-04-22 13:05:50|186.61|184.21|186.68|184.28|186.68|184.28|186.61|184.21|0
1650632760000|2022-04-22 13:06:00|186.75|184.35|186.61|184.21|186.75|184.35|186.61|184.21|0
1650632770000|2022-04-22 13:06:10|186.68|184.28|186.61|184.21|186.68|184.28|186.61|184.21|0
1650632780000|2022-04-22 13:06:20|186.54|184.14|186.61|184.21|186.61|184.21|186.54|184.14|0
1650632800000|2022-04-22 13:06:40|186.54|184.14|186.46|184.06|186.54|184.14|186.46|184.06|0
1650632810000|2022-04-22 13:06:50|186.54|184.14|186.54|184.14|186.54|184.14|186.54|184.14|0
1650632820000|2022-04-22 13:07:00|186.39|183.99|186.36|183.96|186.39|183.99|186.36|183.96|0
1650632830000|2022-04-22 13:07:10|186.32|183.92|186.32|183.92|186.32|183.92|186.32|183.92|0
1650632840000|2022-04-22 13:07:20|186.39|183.99|186.39|183.99|186.39|183.99|186.39|183.99|0
1650632850000|2022-04-22 13:07:30|186.46|184.06|186.61|184.21|186.68|184.28|186.46|184.06|0
1650632860000|2022-04-22 13:07:40|186.75|184.35|186.75|184.35|186.9|184.5|186.75|184.35|0
1650632870000|2022-04-22 13:07:50|186.68|184.28|186.82|184.42|186.82|184.42|186.68|184.28|0
1650632880000|2022-04-22 13:08:00|186.9|184.5|186.82|184.42|186.9|184.5|186.82|184.42|0
1650632890000|2022-04-22 13:08:10|186.9|184.5|186.75|184.35|186.9|184.5|186.75|184.35|0
1650632900000|2022-04-22 13:08:20|186.82|184.42|186.82|184.42|186.82|184.42|186.82|184.42|0
1650632910000|2022-04-22 13:08:30|186.75|184.35|186.9|184.5|186.9|184.5|186.75|184.35|0
1650632920000|2022-04-22 13:08:40|186.97|184.57|187.18|184.78|187.18|184.78|186.97|184.57|0
1650632930000|2022-04-22 13:08:50|187.26|184.86|187.33|184.93|187.33|184.93|187.26|184.86|0
1650632940000|2022-04-22 13:09:00|187.47|185.07|187.69|185.29|187.69|185.29|187.4|185|0
1650632950000|2022-04-22 13:09:10|187.76|185.36|187.83|185.43|187.83|185.43|187.76|185.36|0
1650632960000|2022-04-22 13:09:20|187.91|185.51|187.98|185.58|188.05|185.65|187.91|185.51|0
1650632970000|2022-04-22 13:09:30|188.05|185.65|187.98|185.58|188.05|185.65|187.91|185.51|0
1650632980000|2022-04-22 13:09:40|187.91|185.51|187.98|185.58|188.05|185.65|187.91|185.51|0
1650632990000|2022-04-22 13:09:50|187.91|185.51|187.76|185.36|187.91|185.51|187.76|185.36|0
1650633000000|2022-04-22 13:10:00|187.8|185.4|187.69|185.29|187.8|185.4|187.69|185.29|0
1650633010000|2022-04-22 13:10:10|187.62|185.22|187.54|185.14|187.62|185.22|187.54|185.14|0
1650633020000|2022-04-22 13:10:20|187.47|185.07|187.54|185.14|187.54|185.14|187.47|185.07|0
1650633030000|2022-04-22 13:10:30|187.62|185.22|187.54|185.14|187.62|185.22|187.54|185.14|0
1650633040000|2022-04-22 13:10:40|187.47|185.07|187.69|185.29|187.69|185.29|187.47|185.07|0
1650633050000|2022-04-22 13:10:50|187.9|185.5|187.83|185.43|187.9|185.5|187.83|185.43|0
1650633060000|2022-04-22 13:11:00|187.9|185.5|187.98|185.58|187.98|185.58|187.9|185.5|0
1650633070000|2022-04-22 13:11:10|187.9|185.5|187.9|185.5|187.9|185.5|187.9|185.5|0
1650633080000|2022-04-22 13:11:20|187.83|185.43|187.9|185.5|187.9|185.5|187.83|185.43|0
1650633090000|2022-04-22 13:11:30|187.98|185.58|187.98|185.58|187.98|185.58|187.98|185.58|0
1650633100000|2022-04-22 13:11:40|187.9|185.5|187.9|185.5|187.9|185.5|187.76|185.36|0
1650633110000|2022-04-22 13:11:50|187.83|185.43|187.9|185.5|187.9|185.5|187.83|185.43|0
1650633120000|2022-04-22 13:12:00|187.98|185.58|188.12|185.72|188.19|185.79|187.98|185.58|0
1650633130000|2022-04-22 13:12:10|188.19|185.79|188.27|185.87|188.27|185.87|188.12|185.72|0
1650633140000|2022-04-22 13:12:20|188.19|185.79|188.27|185.87|188.27|185.87|188.19|185.79|0
1650633150000|2022-04-22 13:12:30|188.23|185.83|188.34|185.94|188.34|185.94|188.23|185.83|0
1650633170000|2022-04-22 13:12:50|188.27|185.87|188.27|185.87|188.27|185.87|188.19|185.79|0
1650633180000|2022-04-22 13:13:00|188.19|185.79|188.19|185.79|188.19|185.79|188.12|185.72|0
1650633190000|2022-04-22 13:13:10|188.27|185.87|188.12|185.72|188.27|185.87|188.12|185.72|0
1650633210000|2022-04-22 13:13:30|188.05|185.65|188.05|185.65|188.12|185.72|188.05|185.65|0
1650633230000|2022-04-22 13:13:50|188.12|185.72|188.19|185.79|188.19|185.79|188.12|185.72|0
1650633240000|2022-04-22 13:14:00|188.12|185.72|188.05|185.65|188.19|185.79|188.05|185.65|0
1650633250000|2022-04-22 13:14:10|188.12|185.72|188.12|185.72|188.12|185.72|188.05|185.65|0
1650633260000|2022-04-22 13:14:20|188.19|185.79|188.19|185.79|188.19|185.79|188.19|185.79|0
1650633270000|2022-04-22 13:14:30|188.12|185.72|188.12|185.72|188.12|185.72|188.12|185.72|0
1650633280000|2022-04-22 13:14:40|188.19|185.79|188.19|185.79|188.19|185.79|188.19|185.79|0
1650633290000|2022-04-22 13:14:50|188.12|185.72|188.12|185.72|188.19|185.79|188.12|185.72|0
1650633310000|2022-04-22 13:15:10|187.97|185.57|187.9|185.5|187.97|185.57|187.9|185.5|0
1650633320000|2022-04-22 13:15:20|187.76|185.36|187.76|185.36|187.76|185.36|187.76|185.36|0
1650633330000|2022-04-22 13:15:30|187.83|185.43|187.76|185.36|187.83|185.43|187.76|185.36|0
1650633340000|2022-04-22 13:15:40|187.61|185.21|187.61|185.21|187.61|185.21|187.61|185.21|0
1650633350000|2022-04-22 13:15:50|187.54|185.14|187.54|185.14|187.54|185.14|187.54|185.14|0
1650633360000|2022-04-22 13:16:00|187.61|185.21|187.61|185.21|187.61|185.21|187.61|185.21|0
1650633370000|2022-04-22 13:16:10|187.54|185.14|187.69|185.29|187.69|185.29|187.54|185.14|0
1650633380000|2022-04-22 13:16:20|187.83|185.43|187.83|185.43|187.9|185.5|187.83|185.43|0
1650633390000|2022-04-22 13:16:30|187.9|185.5|187.9|185.5|187.9|185.5|187.83|185.43|0
1650633400000|2022-04-22 13:16:40|187.97|185.57|187.97|185.57|187.97|185.57|187.9|185.5|0
1650633410000|2022-04-22 13:16:50|188.05|185.65|188.19|185.79|188.19|185.79|188.05|185.65|0
1650633420000|2022-04-22 13:17:00|188.34|185.94|188.41|186.01|188.41|186.01|188.26|185.86|0
1650633430000|2022-04-22 13:17:10|188.34|185.94|188.41|186.01|188.41|186.01|188.34|185.94|0
1650633440000|2022-04-22 13:17:20|188.48|186.08|188.55|186.15|188.55|186.15|188.48|186.08|0
1650633450000|2022-04-22 13:17:30|188.63|186.23|188.48|186.08|188.63|186.23|188.48|186.08|0
1650633460000|2022-04-22 13:17:40|188.45|186.05|188.55|186.15|188.55|186.15|188.45|186.05|0
1650633470000|2022-04-22 13:17:50|188.63|186.23|188.48|186.08|188.63|186.23|188.48|186.08|0
1650633480000|2022-04-22 13:18:00|188.34|185.94|188.34|185.94|188.34|185.94|188.34|185.94|0
1650633490000|2022-04-22 13:18:10|188.41|186.01|188.48|186.08|188.48|186.08|188.41|186.01|0
1650633500000|2022-04-22 13:18:20|188.55|186.15|188.48|186.08|188.55|186.15|188.48|186.08|0
1650633510000|2022-04-22 13:18:30|188.55|186.15|188.84|186.44|188.84|186.44|188.55|186.15|0
1650633520000|2022-04-22 13:18:40|188.92|186.52|188.7|186.3|188.92|186.52|188.7|186.3|0
1650633530000|2022-04-22 13:18:50|188.77|186.37|188.77|186.37|188.77|186.37|188.7|186.3|0
1650633540000|2022-04-22 13:19:00|188.81|186.41|188.77|186.37|188.84|186.44|188.77|186.37|0
1650633550000|2022-04-22 13:19:10|188.92|186.52|188.7|186.3|188.92|186.52|188.7|186.3|0
1650633560000|2022-04-22 13:19:20|188.77|186.37|188.84|186.44|188.84|186.44|188.7|186.3|0
1650633570000|2022-04-22 13:19:30|188.77|186.37|188.84|186.44|188.84|186.44|188.77|186.37|0
1650633580000|2022-04-22 13:19:40|188.77|186.37|188.7|186.3|188.77|186.37|188.7|186.3|0
1650633600000|2022-04-22 13:20:00|188.66|186.26|188.48|186.08|188.7|186.3|188.48|186.08|0
1650633610000|2022-04-22 13:20:10|188.55|186.15|188.48|186.08|188.55|186.15|188.48|186.08|0
1650633620000|2022-04-22 13:20:20|188.41|186.01|188.33|185.93|188.41|186.01|188.33|185.93|0
1650633630000|2022-04-22 13:20:30|188.26|185.86|188.26|185.86|188.33|185.93|188.26|185.86|0
1650633640000|2022-04-22 13:20:40|188.12|185.72|188.12|185.72|188.12|185.72|188.12|185.72|0
1650633650000|2022-04-22 13:20:50|188.19|185.79|188.26|185.86|188.26|185.86|188.19|185.79|0
1650633660000|2022-04-22 13:21:00|188.33|185.93|188.48|186.08|188.48|186.08|188.33|185.93|0
1650633670000|2022-04-22 13:21:10|188.55|186.15|188.33|185.93|188.55|186.15|188.33|185.93|0
1650633680000|2022-04-22 13:21:20|188.48|186.08|188.48|186.08|188.55|186.15|188.48|186.08|0
1650633690000|2022-04-22 13:21:30|188.55|186.15|188.62|186.22|188.7|186.3|188.55|186.15|0
1650633700000|2022-04-22 13:21:40|188.48|186.08|188.52|186.12|188.55|186.15|188.48|186.08|0
1650633710000|2022-04-22 13:21:50|188.55|186.15|188.48|186.08|188.55|186.15|188.48|186.08|0
1650633720000|2022-04-22 13:22:00|188.44|186.04|188.41|186.01|188.44|186.04|188.41|186.01|0
1650633730000|2022-04-22 13:22:10|188.48|186.08|188.48|186.08|188.48|186.08|188.48|186.08|0
1650633740000|2022-04-22 13:22:20|188.41|186.01|188.33|185.93|188.41|186.01|188.33|185.93|0
1650633760000|2022-04-22 13:22:40|188.41|186.01|188.33|185.93|188.41|186.01|188.33|185.93|0
1650633770000|2022-04-22 13:22:50|188.19|185.79|188.04|185.64|188.26|185.86|188.04|185.64|0
1650633780000|2022-04-22 13:23:00|188.19|185.79|188.04|185.64|188.19|185.79|188.04|185.64|0
1650633790000|2022-04-22 13:23:10|187.97|185.57|187.61|185.21|187.97|185.57|187.54|185.14|0
1650633800000|2022-04-22 13:23:20|187.68|185.28|187.68|185.28|187.75|185.35|187.68|185.28|0
1650633810000|2022-04-22 13:23:30|187.61|185.21|187.68|185.28|187.68|185.28|187.61|185.21|0
1650633820000|2022-04-22 13:23:40|187.61|185.21|187.54|185.14|187.61|185.21|187.54|185.14|0
1650633830000|2022-04-22 13:23:50|187.61|185.21|187.68|185.28|187.68|185.28|187.61|185.21|0
1650633840000|2022-04-22 13:24:00|187.61|185.21|187.54|185.14|187.61|185.21|187.54|185.14|0
1650633850000|2022-04-22 13:24:10|187.46|185.06|187.39|184.99|187.46|185.06|187.39|184.99|0
1650633860000|2022-04-22 13:24:20|187.32|184.92|187.32|184.92|187.32|184.92|187.25|184.85|0
1650633880000|2022-04-22 13:24:40|187.39|184.99|187.57|185.17|187.61|185.21|187.39|184.99|0
1650633890000|2022-04-22 13:24:50|187.5|185.1|187.46|185.06|187.54|185.14|187.46|185.06|0
1650633900000|2022-04-22 13:25:00|187.39|184.99|187.54|185.14|187.54|185.14|187.39|184.99|0
1650633910000|2022-04-22 13:25:10|187.39|184.99|187.39|184.99|187.39|184.99|187.32|184.92|0
1650633930000|2022-04-22 13:25:30|187.43|185.03|187.39|184.99|187.43|185.03|187.39|184.99|0
1650633940000|2022-04-22 13:25:40|187.46|185.06|187.46|185.06|187.46|185.06|187.32|184.92|0
1650633950000|2022-04-22 13:25:50|187.5|185.1|187.46|185.06|187.54|185.14|187.46|185.06|0
1650633960000|2022-04-22 13:26:00|187.54|185.14|187.46|185.06|187.54|185.14|187.46|185.06|0
1650633970000|2022-04-22 13:26:10|187.54|185.14|187.61|185.21|187.61|185.21|187.54|185.14|0
1650633980000|2022-04-22 13:26:20|187.54|185.14|187.68|185.28|187.68|185.28|187.54|185.14|0
1650633990000|2022-04-22 13:26:30|187.54|185.14|187.54|185.14|187.54|185.14|187.54|185.14|0
1650634000000|2022-04-22 13:26:40|187.46|185.06|187.54|185.14|187.54|185.14|187.46|185.06|0
1650634010000|2022-04-22 13:26:50|187.57|185.17|187.54|185.14|187.57|185.17|187.54|185.14|0
1650634020000|2022-04-22 13:27:00|187.82|185.42|187.61|185.21|187.82|185.42|187.61|185.21|0
1650634030000|2022-04-22 13:27:10|187.54|185.14|187.32|184.92|187.54|185.14|187.32|184.92|0
1650634040000|2022-04-22 13:27:20|187.25|184.85|187.1|184.7|187.25|184.85|187.1|184.7|0
1650634050000|2022-04-22 13:27:30|187.25|184.85|187.25|184.85|187.25|184.85|187.25|184.85|0
1650634060000|2022-04-22 13:27:40|187.17|184.77|187.17|184.77|187.17|184.77|187.17|184.77|0
1650634070000|2022-04-22 13:27:50|187.1|184.7|187.03|184.63|187.1|184.7|187.03|184.63|0
1650634080000|2022-04-22 13:28:00|186.96|184.56|187.17|184.77|187.17|184.77|186.96|184.56|0
1650634090000|2022-04-22 13:28:10|187.25|184.85|187.17|184.77|187.25|184.85|187.17|184.77|0
1650634100000|2022-04-22 13:28:20|187.1|184.7|187.1|184.7|187.1|184.7|187.1|184.7|0
1650634110000|2022-04-22 13:28:30|187.17|184.77|187.03|184.63|187.17|184.77|187.03|184.63|0
1650634120000|2022-04-22 13:28:40|187.1|184.7|187.17|184.77|187.17|184.77|187.1|184.7|0
1650634130000|2022-04-22 13:28:50|187.1|184.7|187.1|184.7|187.1|184.7|187.1|184.7|0
1650634140000|2022-04-22 13:29:00|187.25|184.85|187.25|184.85|187.25|184.85|187.17|184.77|0
1650634150000|2022-04-22 13:29:10|187.32|184.92|187.25|184.85|187.32|184.92|187.25|184.85|0
1650634160000|2022-04-22 13:29:20|187.17|184.77|187.03|184.63|187.17|184.77|187.03|184.63|0
1650634170000|2022-04-22 13:29:30|187.1|184.7|187.17|184.77|187.17|184.77|187.1|184.7|0
1650634180000|2022-04-22 13:29:40|187.25|184.85|187.43|185.03|187.43|185.03|187.25|184.85|0
1650634190000|2022-04-22 13:29:50|187.32|184.92|187.46|185.06|187.46|185.06|187.32|184.92|0
1650634200000|2022-04-22 13:30:00|187.53|185.13|187.75|185.35|187.75|185.35|187.53|185.13|0
1650634210000|2022-04-22 13:30:10|187.9|185.5|188.33|185.93|188.33|185.93|187.9|185.5|0
1650634220000|2022-04-22 13:30:20|188.55|186.15|188.69|186.29|188.84|186.44|188.48|186.08|0
1650634230000|2022-04-22 13:30:30|188.91|186.51|188.55|186.15|188.98|186.58|188.55|186.15|0
1650634240000|2022-04-22 13:30:40|188.19|185.79|188.55|186.15|188.55|186.15|188.11|185.71|0
1650634250000|2022-04-22 13:30:50|188.69|186.29|188.69|186.29|188.84|186.44|188.69|186.29|0
1650634260000|2022-04-22 13:31:00|188.26|185.86|188.62|186.22|188.62|186.22|188.18|185.78|0
1650634270000|2022-04-22 13:31:10|188.55|186.15|188.11|185.71|188.69|186.29|188.11|185.71|0
1650634280000|2022-04-22 13:31:20|188.26|185.86|187.97|185.57|188.26|185.86|187.97|185.57|0
1650634290000|2022-04-22 13:31:30|188.18|185.78|187.68|185.28|188.18|185.78|187.68|185.28|0
1650634300000|2022-04-22 13:31:40|188.18|185.78|188.4|186|188.4|186|188.18|185.78|0
1650634310000|2022-04-22 13:31:50|188.62|186.22|188.26|185.86|188.62|186.22|188.26|185.86|0
1650634320000|2022-04-22 13:32:00|187.82|185.42|187.93|185.53|187.97|185.57|187.82|185.42|0
1650634330000|2022-04-22 13:32:10|187.75|185.35|188.33|185.93|188.33|185.93|187.75|185.35|0
1650634340000|2022-04-22 13:32:20|188.26|185.86|188.4|186|188.55|186.15|188.26|185.86|0
1650634350000|2022-04-22 13:32:30|188.47|186.07|188.26|185.86|188.55|186.15|188.26|185.86|0
1650634360000|2022-04-22 13:32:40|187.46|185.06|187.82|185.42|187.82|185.42|187.46|185.06|0
1650634370000|2022-04-22 13:32:50|188.04|185.64|188.55|186.15|188.55|186.15|188.04|185.64|0
1650634380000|2022-04-22 13:33:00|188.26|185.86|187.82|185.42|188.26|185.86|187.75|185.35|0
1650634390000|2022-04-22 13:33:10|187.32|184.92|187.24|184.84|187.57|185.17|187.24|184.84|0
1650634400000|2022-04-22 13:33:20|187.17|184.77|187.1|184.7|187.53|185.13|187.1|184.7|0
1650634410000|2022-04-22 13:33:30|187.17|184.77|187.24|184.84|187.24|184.84|187.17|184.77|0
1650634420000|2022-04-22 13:33:40|187.17|184.77|187.17|184.77|187.17|184.77|187.1|184.7|0
1650634430000|2022-04-22 13:33:50|186.96|184.56|187.1|184.7|187.24|184.84|186.96|184.56|0
1650634440000|2022-04-22 13:34:00|186.81|184.41|186.74|184.34|186.88|184.48|186.67|184.27|0
1650634450000|2022-04-22 13:34:10|187.24|184.84|187.46|185.06|187.46|185.06|187.17|184.77|0
1650634460000|2022-04-22 13:34:20|187.53|185.13|187.82|185.42|187.89|185.49|187.46|185.06|0
1650634470000|2022-04-22 13:34:30|188.04|185.64|188.04|185.64|188.11|185.71|188.04|185.64|0
1650634480000|2022-04-22 13:34:40|187.71|185.31|187.68|185.28|187.82|185.42|187.68|185.28|0
1650634490000|2022-04-22 13:34:50|188.04|185.64|188.04|185.64|188.18|185.78|188.04|185.64|0
1650634500000|2022-04-22 13:35:00|189.2|186.8|189.13|186.73|189.2|186.8|189.05|186.65|0
1650634510000|2022-04-22 13:35:10|188.91|186.51|189.42|187.02|189.42|187.02|188.91|186.51|0
1650634520000|2022-04-22 13:35:20|189.64|187.24|189.56|187.16|189.93|187.53|189.56|187.16|0
1650634530000|2022-04-22 13:35:30|189.71|187.31|190|187.6|190|187.6|189.71|187.31|0
1650634540000|2022-04-22 13:35:40|189.93|187.53|190|187.6|190|187.6|189.93|187.53|0
1650634550000|2022-04-22 13:35:50|190.07|187.67|190.22|187.82|190.22|187.82|189.93|187.53|0
1650634560000|2022-04-22 13:36:00|190.44|188.04|189.93|187.53|190.55|188.15|189.93|187.53|0
1650634620000|2022-04-22 13:37:00|188.4|186|188.25|185.85|188.4|186|188.25|185.85|0
1650634630000|2022-04-22 13:37:10|188.91|186.51|188.69|186.29|189.02|186.62|188.54|186.14|0
1650634640000|2022-04-22 13:37:20|188.91|186.51|188.4|186|188.98|186.58|188.4|186|0
1650634650000|2022-04-22 13:37:30|188.98|186.58|190|187.6|190|187.6|188.98|186.58|0
1650634660000|2022-04-22 13:37:40|190.07|187.67|189.93|187.53|190.07|187.67|189.78|187.38|0
1650634670000|2022-04-22 13:37:50|189.71|187.31|190|187.6|190|187.6|189.71|187.31|0
1650634680000|2022-04-22 13:38:00|190.29|187.89|189.71|187.31|190.29|187.89|189.71|187.31|0
1650634690000|2022-04-22 13:38:10|189.82|187.42|189.93|187.53|189.93|187.53|189.71|187.31|0
1650634700000|2022-04-22 13:38:20|190.22|187.82|190.26|187.86|190.26|187.86|190.22|187.82|0
1650634710000|2022-04-22 13:38:30|190.11|187.71|190.51|188.11|190.66|188.26|190.11|187.71|0
1650634720000|2022-04-22 13:38:40|190.58|188.18|190.66|188.26|190.8|188.4|190.58|188.18|0
1650634730000|2022-04-22 13:38:50|190.8|188.4|190.33|187.93|190.8|188.4|190.33|187.93|0
1650634740000|2022-04-22 13:39:00|190|187.6|189.78|187.38|190|187.6|189.49|187.09|0
1650634750000|2022-04-22 13:39:10|190|187.6|190.58|188.18|190.58|188.18|190|187.6|0
1650634760000|2022-04-22 13:39:20|190.51|188.11|191.1|188.7|191.1|188.7|190.51|188.11|0
1650634770000|2022-04-22 13:39:30|191.32|188.92|192.27|189.87|192.27|189.87|191.32|188.92|0
1650634780000|2022-04-22 13:39:40|192.13|189.73|191.98|189.58|192.2|189.8|191.98|189.58|0
1650634790000|2022-04-22 13:39:50|192.05|189.65|192.31|189.91|192.35|189.95|192.05|189.65|0
1650634800000|2022-04-22 13:40:00|192.5|190.1|192.79|190.39|192.79|190.39|192.5|190.1|0
1650634810000|2022-04-22 13:40:10|192.42|190.02|192.72|190.32|192.72|190.32|192.05|189.65|0
1650634820000|2022-04-22 13:40:20|192.64|190.24|192.94|190.54|193.01|190.61|192.64|190.24|0
1650634830000|2022-04-22 13:40:30|192.86|190.46|193.01|190.61|193.01|190.61|192.79|190.39|0
1650634840000|2022-04-22 13:40:40|192.94|190.54|193.01|190.61|193.12|190.72|192.86|190.46|0
1650634850000|2022-04-22 13:40:50|192.94|190.54|193.31|190.91|193.31|190.91|192.94|190.54|0
1650634860000|2022-04-22 13:41:00|193.46|191.06|193.31|190.91|193.46|191.06|193.23|190.83|0
1650634870000|2022-04-22 13:41:10|193.16|190.76|193.6|191.2|193.6|191.2|193.16|190.76|0
1650634880000|2022-04-22 13:41:20|193.68|191.28|193.42|191.02|193.68|191.28|193.31|190.91|0
1650634890000|2022-04-22 13:41:30|193.57|191.17|193.87|191.47|193.87|191.47|193.57|191.17|0
1650634900000|2022-04-22 13:41:40|193.75|191.35|193.46|191.06|193.75|191.35|193.01|190.61|0
1650634910000|2022-04-22 13:41:50|193.38|190.98|193.23|190.83|193.38|190.98|192.94|190.54|0
1650634920000|2022-04-22 13:42:00|193.05|190.65|193.27|190.87|193.27|190.87|193.05|190.65|0
1650634930000|2022-04-22 13:42:10|193.53|191.13|192.86|190.46|193.53|191.13|192.86|190.46|0
1650634940000|2022-04-22 13:42:20|193.05|190.65|193.01|190.61|193.05|190.65|192.86|190.46|0
1650634950000|2022-04-22 13:42:30|192.94|190.54|192.86|190.46|193.01|190.61|192.86|190.46|0
1650634960000|2022-04-22 13:42:40|192.79|190.39|193.75|191.35|193.75|191.35|192.79|190.39|0
1650634970000|2022-04-22 13:42:50|193.38|190.98|193.68|191.28|193.68|191.28|193.38|190.98|0
1650634980000|2022-04-22 13:43:00|193.6|191.2|193.83|191.43|193.83|191.43|193.6|191.2|0
1650634990000|2022-04-22 13:43:10|193.79|191.39|193.83|191.43|193.83|191.43|193.79|191.39|0
1650635000000|2022-04-22 13:43:20|194.5|192.1|194.35|191.95|194.5|192.1|194.27|191.87|0
1650635010000|2022-04-22 13:43:30|194.42|192.02|194.57|192.17|194.57|192.17|194.42|192.02|0
1650635020000|2022-04-22 13:43:40|194.72|192.32|194.79|192.39|194.94|192.54|194.72|192.32|0
1650635030000|2022-04-22 13:43:50|194.49|192.09|195.17|192.77|195.24|192.84|194.49|192.09|0
1650635040000|2022-04-22 13:44:00|195.02|192.62|195.39|192.99|195.39|192.99|195.02|192.62|0
1650635050000|2022-04-22 13:44:10|195.91|193.51|196.06|193.66|196.06|193.66|195.91|193.51|0
1650635060000|2022-04-22 13:44:20|196.29|193.89|196.29|193.89|196.29|193.89|196.18|193.78|0
1650635070000|2022-04-22 13:44:30|196.36|193.96|195.76|193.36|196.36|193.96|195.69|193.29|0
1650635080000|2022-04-22 13:44:40|195.54|193.14|197.45|195.05|197.45|195.05|195.46|193.06|0
1650635090000|2022-04-22 13:44:50|197.38|194.98|196.76|194.36|197.38|194.98|193.02|190.62|0
1650635100000|2022-04-22 13:45:00|197.36|194.96|197.29|194.89|197.36|194.96|197.06|194.66|0
1650635110000|2022-04-22 13:45:10|197.21|194.81|196.17|193.77|197.21|194.81|195.64|193.24|0
1650635120000|2022-04-22 13:45:20|196.28|193.88|196.09|193.69|196.28|193.88|195.98|193.58|0
1650635130000|2022-04-22 13:45:30|195.94|193.54|195.64|193.24|195.94|193.54|195.49|193.09|0
1650635140000|2022-04-22 13:45:40|195.42|193.02|195.12|192.72|195.61|193.21|195.12|192.72|0
1650635150000|2022-04-22 13:45:50|194.97|192.57|195.49|193.09|195.49|193.09|194.83|192.43|0
1650635160000|2022-04-22 13:46:00|195.79|193.39|196.32|193.92|196.32|193.92|195.79|193.39|0
1650635170000|2022-04-22 13:46:10|196.91|194.51|192.87|190.47|196.91|194.51|192.87|190.47|0
1650635180000|2022-04-22 13:46:20|192.9|190.5|195.09|192.69|195.09|192.69|192.76|190.36|0
1650635190000|2022-04-22 13:46:30|194.94|192.54|195.16|192.76|195.16|192.76|194.87|192.47|0
1650635200000|2022-04-22 13:46:40|195.02|192.62|194.42|192.02|195.02|192.62|194.42|192.02|0
1650635210000|2022-04-22 13:46:50|194.12|191.72|193.42|191.02|194.12|191.72|193.42|191.02|0
1650635220000|2022-04-22 13:47:00|193.31|190.91|193.82|191.42|193.82|191.42|193.23|190.83|0
1650635230000|2022-04-22 13:47:10|193.97|191.57|193.9|191.5|194.42|192.02|193.9|191.5|0
1650635240000|2022-04-22 13:47:20|193.97|191.57|194.42|192.02|194.42|192.02|193.97|191.57|0
1650635250000|2022-04-22 13:47:30|194.64|192.24|194.34|191.94|194.72|192.32|194.34|191.94|0
1650635260000|2022-04-22 13:47:40|194.42|192.02|194.57|192.17|194.57|192.17|194.42|192.02|0
1650635270000|2022-04-22 13:47:50|194.64|192.24|194.64|192.24|194.64|192.24|194.34|191.94|0
1650635280000|2022-04-22 13:48:00|194.72|192.32|194.34|191.94|194.76|192.36|194.34|191.94|0
1650635290000|2022-04-22 13:48:10|194.49|192.09|194.57|192.17|194.72|192.32|194.49|192.09|0
1650635300000|2022-04-22 13:48:20|194.27|191.87|193.75|191.35|194.49|192.09|193.75|191.35|0
1650635310000|2022-04-22 13:48:30|193.53|191.13|193.38|190.98|193.75|191.35|193.38|190.98|0
1650635320000|2022-04-22 13:48:40|193.42|191.02|194.12|191.72|194.12|191.72|193.42|191.02|0
1650635330000|2022-04-22 13:48:50|194.01|191.61|194.27|191.87|194.42|192.02|194.01|191.61|0
1650635340000|2022-04-22 13:49:00|194.42|192.02|194.42|192.02|194.42|192.02|194.42|192.02|0
1650635350000|2022-04-22 13:49:10|194.27|191.87|194.19|191.79|194.42|192.02|194.19|191.79|0
1650635360000|2022-04-22 13:49:20|194.42|192.02|193.97|191.57|194.42|192.02|193.97|191.57|0
1650635370000|2022-04-22 13:49:30|194.05|191.65|193.53|191.13|194.05|191.65|193.53|191.13|0
1650635380000|2022-04-22 13:49:40|193.23|190.83|193.3|190.9|193.6|191.2|193.16|190.76|0
1650635390000|2022-04-22 13:49:50|193.53|191.13|192.93|190.53|193.53|191.13|192.93|190.53|0
1650635400000|2022-04-22 13:50:00|192.42|190.02|193.3|190.9|193.3|190.9|192.42|190.02|0
1650635410000|2022-04-22 13:50:10|193.38|190.98|193.23|190.83|193.38|190.98|193.16|190.76|0
1650635420000|2022-04-22 13:50:20|193.08|190.68|191.83|189.43|193.19|190.79|191.83|189.43|0
1650635430000|2022-04-22 13:50:30|191.61|189.21|191.75|189.35|191.97|189.57|191.46|189.06|0
1650635440000|2022-04-22 13:50:40|191.97|189.57|192.12|189.72|192.2|189.8|191.97|189.57|0
1650635450000|2022-04-22 13:50:50|192.42|190.02|192.27|189.87|192.42|190.02|192.23|189.83|0
1650635460000|2022-04-22 13:51:00|192.56|190.16|193.23|190.83|193.23|190.83|192.56|190.16|0
1650635470000|2022-04-22 13:51:10|193.01|190.61|193.45|191.05|193.45|191.05|193.01|190.61|0
1650635480000|2022-04-22 13:51:20|193.23|190.83|193.38|190.98|193.38|190.98|193.23|190.83|0
1650635490000|2022-04-22 13:51:30|193.49|191.09|193.53|191.13|193.53|191.13|193.45|191.05|0
1650635500000|2022-04-22 13:51:40|193.45|191.05|193.01|190.61|193.45|191.05|193.01|190.61|0
1650635510000|2022-04-22 13:51:50|192.34|189.94|192.05|189.65|192.34|189.94|192.05|189.65|0
1650635520000|2022-04-22 13:52:00|191.24|188.84|191.68|189.28|191.68|189.28|191.24|188.84|0
1650635530000|2022-04-22 13:52:10|191.53|189.13|190.87|188.47|191.61|189.21|190.87|188.47|0
1650635540000|2022-04-22 13:52:20|191.16|188.76|190.87|188.47|191.16|188.76|190.65|188.25|0
1650635550000|2022-04-22 13:52:30|190.76|188.36|191.61|189.21|191.61|189.21|190.76|188.36|0
1650635560000|2022-04-22 13:52:40|191.24|188.84|191.68|189.28|191.68|189.28|191.24|188.84|0
1650635570000|2022-04-22 13:52:50|191.38|188.98|191.53|189.13|191.53|189.13|191.38|188.98|0
1650635580000|2022-04-22 13:53:00|188.95|186.55|190.39|187.99|190.39|187.99|188.87|186.47|0
1650635590000|2022-04-22 13:53:10|190.61|188.21|190.68|188.28|191.01|188.61|190.61|188.21|0
1650635600000|2022-04-22 13:53:20|190.64|188.24|191.19|188.79|191.19|188.79|190.61|188.21|0
1650635610000|2022-04-22 13:53:30|191.42|189.02|191.49|189.09|191.49|189.09|191.42|189.02|0
1650635620000|2022-04-22 13:53:40|191.64|189.24|191.49|189.09|191.64|189.24|191.49|189.09|0
1650635630000|2022-04-22 13:53:50|191.56|189.16|191.42|189.02|191.56|189.16|191.34|188.94|0
1650635640000|2022-04-22 13:54:00|190.97|188.57|191.09|188.69|191.27|188.87|190.97|188.57|0
1650635650000|2022-04-22 13:54:10|190.97|188.57|191.12|188.72|191.23|188.83|190.97|188.57|0
1650635660000|2022-04-22 13:54:20|191.49|189.09|191.34|188.94|191.49|189.09|191.12|188.72|0
1650635670000|2022-04-22 13:54:30|191.64|189.24|192.04|189.64|192.04|189.64|191.64|189.24|0
1650635680000|2022-04-22 13:54:40|192.08|189.68|191.56|189.16|192.08|189.68|191.56|189.16|0
1650635690000|2022-04-22 13:54:50|191.27|188.87|190.86|188.46|191.27|188.87|190.75|188.35|0
1650635700000|2022-04-22 13:55:00|191.16|188.76|191.34|188.94|191.56|189.16|191.16|188.76|0
1650635710000|2022-04-22 13:55:10|191.45|189.05|191.27|188.87|191.45|189.05|191.23|188.83|0
1650635720000|2022-04-22 13:55:20|190.83|188.43|191.56|189.16|191.56|189.16|190.83|188.43|0
1650635730000|2022-04-22 13:55:30|191.49|189.09|191.49|189.09|191.49|189.09|191.41|189.01|0
1650635740000|2022-04-22 13:55:40|191.56|189.16|192.01|189.61|192.08|189.68|191.56|189.16|0
1650635750000|2022-04-22 13:55:50|191.78|189.38|192.23|189.83|192.23|189.83|191.78|189.38|0
1650635760000|2022-04-22 13:56:00|191.86|189.46|192.6|190.2|192.6|190.2|191.86|189.46|0
1650635770000|2022-04-22 13:56:10|192.52|190.12|193.04|190.64|193.04|190.64|192.52|190.12|0
1650635780000|2022-04-22 13:56:20|192.82|190.42|193.34|190.94|193.34|190.94|192.82|190.42|0
1650635790000|2022-04-22 13:56:30|193.49|191.09|193.27|190.87|193.49|191.09|193.27|190.87|0
1650635800000|2022-04-22 13:56:40|193.34|190.94|192.89|190.49|193.34|190.94|192.89|190.49|0
1650635810000|2022-04-22 13:56:50|193.04|190.64|193.41|191.01|193.41|191.01|193.04|190.64|0
1650635820000|2022-04-22 13:57:00|193.16|190.76|194.19|191.79|194.19|191.79|192.89|190.49|0
1650635830000|2022-04-22 13:57:10|193.97|191.57|194.58|192.18|194.65|192.25|193.97|191.57|0
1650635840000|2022-04-22 13:57:20|194.65|192.25|194.73|192.33|194.73|192.33|194.58|192.18|0
1650635850000|2022-04-22 13:57:30|194.8|192.4|194.8|192.4|194.8|192.4|194.54|192.14|0
1650635860000|2022-04-22 13:57:40|195.03|192.63|195.03|192.63|195.17|192.77|195.03|192.63|0
1650635870000|2022-04-22 13:57:50|194.58|192.18|194.8|192.4|194.8|192.4|194.58|192.18|0
1650635880000|2022-04-22 13:58:00|194.43|192.03|194.5|192.1|194.73|192.33|194.43|192.03|0
1650635890000|2022-04-22 13:58:10|194.65|192.25|195.06|192.66|195.06|192.66|194.65|192.25|0
1650635900000|2022-04-22 13:58:20|194.88|192.48|195.03|192.63|195.03|192.63|194.65|192.25|0
1650635910000|2022-04-22 13:58:30|194.95|192.55|194.8|192.4|194.95|192.55|194.73|192.33|0
1650635920000|2022-04-22 13:58:40|195.17|192.77|194.95|192.55|195.4|193|194.95|192.55|0
1650635930000|2022-04-22 13:58:50|194.99|192.59|195.62|193.22|195.62|193.22|194.95|192.55|0
1650635940000|2022-04-22 13:59:00|195.55|193.15|195.62|193.22|195.62|193.22|195.47|193.07|0
1650635950000|2022-04-22 13:59:10|196.07|193.67|196.15|193.75|196.15|193.75|196.07|193.67|0
1650635960000|2022-04-22 13:59:20|196.29|193.89|194.86|192.46|196.29|193.89|194.72|192.32|0
1650635970000|2022-04-22 13:59:30|195.09|192.69|195.16|192.76|195.24|192.84|195.09|192.69|0
1650635980000|2022-04-22 13:59:40|195.13|192.73|195.01|192.61|195.13|192.73|195.01|192.61|0
1650635990000|2022-04-22 13:59:50|195.13|192.73|195.01|192.61|195.13|192.73|194.94|192.54|0
1650636000000|2022-04-22 14:00:00|194.64|192.24|195.35|192.95|195.39|192.99|194.64|192.24|0
1650636010000|2022-04-22 14:00:10|195.09|192.69|194.57|192.17|195.31|192.91|194.57|192.17|0
1650636020000|2022-04-22 14:00:20|194.94|192.54|194.86|192.46|194.94|192.54|194.72|192.32|0
1650636030000|2022-04-22 14:00:30|194.68|192.28|194.42|192.02|194.68|192.28|194.42|192.02|0
1650636040000|2022-04-22 14:00:40|194.49|192.09|193.49|191.09|194.49|192.09|193.49|191.09|0
1650636050000|2022-04-22 14:00:50|193.52|191.12|192.64|190.24|193.52|191.12|192.64|190.24|0
1650636060000|2022-04-22 14:01:00|192.41|190.01|192.04|189.64|192.41|190.01|191.9|189.5|0
1650636070000|2022-04-22 14:01:10|192.12|189.72|191.38|188.98|192.12|189.72|191.38|188.98|0
1650636080000|2022-04-22 14:01:20|191.68|189.28|191.9|189.5|191.9|189.5|191.46|189.06|0
1650636090000|2022-04-22 14:01:30|192.27|189.87|192.27|189.87|192.27|189.87|192.27|189.87|0
1650636100000|2022-04-22 14:01:40|192.38|189.98|192.27|189.87|192.38|189.98|192.12|189.72|0
1650636110000|2022-04-22 14:01:50|192.19|189.79|192.41|190.01|192.41|190.01|192.12|189.72|0
1650636120000|2022-04-22 14:02:00|192.49|190.09|193.52|191.12|193.67|191.27|192.49|190.09|0
1650636130000|2022-04-22 14:02:10|193.45|191.05|193.3|190.9|193.45|191.05|193.3|190.9|0
1650636140000|2022-04-22 14:02:20|193.52|191.12|194.34|191.94|194.57|192.17|193.52|191.12|0
1650636150000|2022-04-22 14:02:30|194.27|191.87|193.97|191.57|194.27|191.87|193.97|191.57|0
1650636160000|2022-04-22 14:02:40|194.16|191.76|194.56|192.16|194.56|192.16|194.16|191.76|0
1650636170000|2022-04-22 14:02:50|194.19|191.79|194.19|191.79|194.19|191.79|193.89|191.49|0
1650636180000|2022-04-22 14:03:00|193.97|191.57|194.34|191.94|194.34|191.94|193.97|191.57|0
1650636190000|2022-04-22 14:03:10|194.27|191.87|194.19|191.79|194.42|192.02|194.12|191.72|0
1650636200000|2022-04-22 14:03:20|194.12|191.72|194.27|191.87|194.27|191.87|193.97|191.57|0
1650636210000|2022-04-22 14:03:30|194.34|191.94|194.27|191.87|194.34|191.94|194.27|191.87|0
1650636220000|2022-04-22 14:03:40|193.97|191.57|194.12|191.72|194.27|191.87|193.97|191.57|0
1650636230000|2022-04-22 14:03:50|194.16|191.76|193.6|191.2|194.19|191.79|193.6|191.2|0
1650636240000|2022-04-22 14:04:00|194.12|191.72|193.97|191.57|194.12|191.72|193.97|191.57|0
1650636250000|2022-04-22 14:04:10|194.04|191.64|194.19|191.79|194.34|191.94|193.89|191.49|0
1650636260000|2022-04-22 14:04:20|194.42|192.02|194.94|192.54|194.94|192.54|193.97|191.57|0
1650636270000|2022-04-22 14:04:30|195.01|192.61|194.71|192.31|195.01|192.61|194.71|192.31|0
1650636280000|2022-04-22 14:04:40|194.56|192.16|194.64|192.24|194.71|192.31|194.56|192.16|0
1650636290000|2022-04-22 14:04:50|194.79|192.39|194.6|192.2|194.79|192.39|194.6|192.2|0
1650636300000|2022-04-22 14:05:00|194.27|191.87|194.64|192.24|194.64|192.24|194.23|191.83|0
1650636310000|2022-04-22 14:05:10|194.04|191.64|193.86|191.46|194.04|191.64|193.75|191.35|0
1650636320000|2022-04-22 14:05:20|193.89|191.49|193.75|191.35|194.04|191.64|193.67|191.27|0
1650636330000|2022-04-22 14:05:30|193.97|191.57|192.93|190.53|193.97|191.57|192.78|190.38|0
1650636340000|2022-04-22 14:05:40|192.45|190.05|193|190.6|193|190.6|192.45|190.05|0
1650636350000|2022-04-22 14:05:50|192.78|190.38|192.34|189.94|192.78|190.38|192.19|189.79|0
1650636360000|2022-04-22 14:06:00|192.19|189.79|191.82|189.42|192.19|189.79|191.82|189.42|0
1650636370000|2022-04-22 14:06:10|191.75|189.35|191.45|189.05|191.75|189.35|191.45|189.05|0
1650636380000|2022-04-22 14:06:20|191.09|188.69|191.01|188.61|191.09|188.69|190.87|188.47|0
1650636390000|2022-04-22 14:06:30|190.94|188.54|191.01|188.61|191.01|188.61|190.87|188.47|0
1650636400000|2022-04-22 14:06:40|190.94|188.54|190.87|188.47|191.01|188.61|190.87|188.47|0
1650636410000|2022-04-22 14:06:50|190.65|188.25|190.06|187.66|190.65|188.25|190.06|187.66|0
1650636420000|2022-04-22 14:07:00|189.99|187.59|190.28|187.88|190.28|187.88|189.84|187.44|0
1650636430000|2022-04-22 14:07:10|190.72|188.32|190.94|188.54|190.94|188.54|190.61|188.21|0
1650636440000|2022-04-22 14:07:20|190.87|188.47|191.01|188.61|191.01|188.61|190.72|188.32|0
1650636450000|2022-04-22 14:07:30|190.87|188.47|190.64|188.24|190.87|188.47|190.64|188.24|0
1650636460000|2022-04-22 14:07:40|190.79|188.39|190.72|188.32|191.01|188.61|190.72|188.32|0
1650636470000|2022-04-22 14:07:50|190.57|188.17|190.64|188.24|190.64|188.24|190.35|187.95|0
1650636480000|2022-04-22 14:08:00|190.72|188.32|190.86|188.46|190.86|188.46|190.72|188.32|0
1650636490000|2022-04-22 14:08:10|191.01|188.61|190.72|188.32|191.16|188.76|190.72|188.32|0
1650636500000|2022-04-22 14:08:20|190.32|187.92|190.64|188.24|190.64|188.24|190.32|187.92|0
1650636510000|2022-04-22 14:08:30|190.57|188.17|191.45|189.05|191.45|189.05|190.57|188.17|0
1650636520000|2022-04-22 14:08:40|191.31|188.91|191.67|189.27|191.67|189.27|191.31|188.91|0
1650636530000|2022-04-22 14:08:50|191.6|189.2|191.75|189.35|191.75|189.35|191.3|188.9|0
1650636540000|2022-04-22 14:09:00|191.6|189.2|191.35|188.95|192.35|189.95|190.99|188.59|0
1650636550000|2022-04-22 14:09:10|191|188.6|190.74|188.34|191|188.6|190.67|188.27|0
1650636560000|2022-04-22 14:09:20|190.38|187.98|190.6|188.2|190.82|188.42|190.38|187.98|0
1650636570000|2022-04-22 14:09:30|190.52|188.12|190.45|188.05|190.52|188.12|190.45|188.05|0
1650636580000|2022-04-22 14:09:40|190.52|188.12|190.38|187.98|190.52|188.12|190.38|187.98|0
1650636590000|2022-04-22 14:09:50|190.3|187.9|190.6|188.2|190.67|188.27|190.16|187.76|0
1650636600000|2022-04-22 14:10:00|190.52|188.12|190.89|188.49|190.89|188.49|190.52|188.12|0
1650636610000|2022-04-22 14:10:10|191.11|188.71|191.48|189.08|191.55|189.15|191.11|188.71|0
1650636620000|2022-04-22 14:10:20|190.96|188.56|191.41|189.01|191.48|189.08|190.89|188.49|0
1650636630000|2022-04-22 14:10:30|191.48|189.08|192.14|189.74|192.14|189.74|191.41|189.01|0
1650636640000|2022-04-22 14:10:40|192.07|189.67|192.14|189.74|192.22|189.82|192.07|189.67|0
1650636650000|2022-04-22 14:10:50|191.55|189.15|191.7|189.3|191.7|189.3|191.55|189.15|0
1650636660000|2022-04-22 14:11:00|191.63|189.23|191.55|189.15|191.63|189.23|191.55|189.15|0
1650636670000|2022-04-22 14:11:10|191.33|188.93|191.18|188.78|191.33|188.93|190.96|188.56|0
1650636680000|2022-04-22 14:11:20|191.04|188.64|191.33|188.93|191.33|188.93|191.04|188.64|0
1650636690000|2022-04-22 14:11:30|191.52|189.12|191.92|189.52|191.92|189.52|191.52|189.12|0
1650636700000|2022-04-22 14:11:40|192.07|189.67|192.03|189.63|192.07|189.67|191.85|189.45|0
1650636710000|2022-04-22 14:11:50|191.92|189.52|192.59|190.19|192.59|190.19|191.92|189.52|0
1650636720000|2022-04-22 14:12:00|192.37|189.97|192.44|190.04|192.44|190.04|192.33|189.93|0
1650636730000|2022-04-22 14:12:10|192.37|189.97|192.37|189.97|192.66|190.26|192.37|189.97|0
1650636740000|2022-04-22 14:12:20|192.29|189.89|192.77|190.37|192.77|190.37|192.29|189.89|0
1650636750000|2022-04-22 14:12:30|192.66|190.26|193.03|190.63|193.03|190.63|192.66|190.26|0
1650636760000|2022-04-22 14:12:40|193.33|190.93|193.11|190.71|193.4|191|193.11|190.71|0
1650636770000|2022-04-22 14:12:50|193.18|190.78|193.03|190.63|193.25|190.85|193.03|190.63|0
1650636780000|2022-04-22 14:13:00|192.88|190.48|192.66|190.26|192.88|190.48|192.59|190.19|0
1650636790000|2022-04-22 14:13:10|192.88|190.48|193.03|190.63|193.03|190.63|192.81|190.41|0
1650636800000|2022-04-22 14:13:20|193.14|190.74|192.73|190.33|193.18|190.78|192.73|190.33|0
1650636810000|2022-04-22 14:13:30|192.88|190.48|193.18|190.78|193.18|190.78|192.88|190.48|0
1650636820000|2022-04-22 14:13:40|193.11|190.71|193.25|190.85|193.25|190.85|193.11|190.71|0
1650636830000|2022-04-22 14:13:50|193.18|190.78|193.4|191|193.4|191|193.11|190.71|0
1650636840000|2022-04-22 14:14:00|193.18|190.78|193.55|191.15|193.55|191.15|193.18|190.78|0
1650636850000|2022-04-22 14:14:10|193.48|191.08|193.7|191.3|193.7|191.3|193.48|191.08|0
1650636860000|2022-04-22 14:14:20|193.63|191.23|193.55|191.15|193.63|191.23|193.4|191|0
1650636870000|2022-04-22 14:14:30|193.77|191.37|193.33|190.93|193.77|191.37|193.33|190.93|0
1650636880000|2022-04-22 14:14:40|193.18|190.78|193.48|191.08|193.48|191.08|193.18|190.78|0
1650636890000|2022-04-22 14:14:50|193.63|191.23|193.33|190.93|193.63|191.23|193.33|190.93|0
1650636900000|2022-04-22 14:15:00|193.4|191|193.55|191.15|193.55|191.15|193.25|190.85|0
1650636910000|2022-04-22 14:15:10|193.33|190.93|193.33|190.93|193.44|191.04|193.33|190.93|0
1650636920000|2022-04-22 14:15:20|193.59|191.19|193.25|190.85|193.7|191.3|193.25|190.85|0
1650636930000|2022-04-22 14:15:30|193.4|191|193.77|191.37|193.77|191.37|193.4|191|0
1650636940000|2022-04-22 14:15:40|193.85|191.45|194.15|191.75|194.37|191.97|193.85|191.45|0
1650636950000|2022-04-22 14:15:50|194.07|191.67|194.52|192.12|194.52|192.12|194.07|191.67|0
1650637010000|2022-04-22 14:16:50|195.49|193.09|195.57|193.17|195.57|193.17|195.42|193.02|0
1650637020000|2022-04-22 14:17:00|195.42|193.02|195.34|192.94|195.57|193.17|195.34|192.94|0
1650637030000|2022-04-22 14:17:10|195.42|193.02|195.87|193.47|195.87|193.47|195.42|193.02|0
1650637040000|2022-04-22 14:17:20|195.64|193.24|195.27|192.87|195.64|193.24|195.27|192.87|0
1650637050000|2022-04-22 14:17:30|195.34|192.94|195.19|192.79|195.34|192.94|195.19|192.79|0
1650637060000|2022-04-22 14:17:40|195.04|192.64|195.04|192.64|195.19|192.79|195.04|192.64|0
1650637070000|2022-04-22 14:17:50|195.19|192.79|195.42|193.02|195.42|193.02|195.19|192.79|0
1650637080000|2022-04-22 14:18:00|195.45|193.05|195.12|192.72|195.45|193.05|195.12|192.72|0
1650637090000|2022-04-22 14:18:10|195.04|192.64|195.49|193.09|195.49|193.09|195.04|192.64|0
1650637100000|2022-04-22 14:18:20|195.57|193.17|195.6|193.2|195.6|193.2|195.49|193.09|0
1650637110000|2022-04-22 14:18:30|195.57|193.17|195.57|193.17|195.64|193.24|195.57|193.17|0
1650637120000|2022-04-22 14:18:40|195.27|192.87|195.49|193.09|195.49|193.09|195.19|192.79|0
1650637130000|2022-04-22 14:18:50|195.57|193.17|195.42|193.02|195.57|193.17|195.34|192.94|0
1650637140000|2022-04-22 14:19:00|195.27|192.87|195.12|192.72|195.34|192.94|195.12|192.72|0
1650637150000|2022-04-22 14:19:10|194.82|192.42|195.27|192.87|195.27|192.87|194.82|192.42|0
1650637160000|2022-04-22 14:19:20|195.19|192.79|195.27|192.87|195.27|192.87|195.19|192.79|0
1650637170000|2022-04-22 14:19:30|195.19|192.79|196.27|193.87|196.27|193.87|195.19|192.79|0
1650637180000|2022-04-22 14:19:40|195.21|192.81|196.35|193.95|196.35|193.95|195.21|192.81|0
1650637190000|2022-04-22 14:19:50|196.2|193.8|196.2|193.8|196.2|193.8|196.13|193.73|0
1650637200000|2022-04-22 14:20:00|196.17|193.77|196.58|194.18|196.58|194.18|196.17|193.77|0
1650637210000|2022-04-22 14:20:10|196.5|194.1|196.58|194.18|196.58|194.18|196.35|193.95|0
1650637220000|2022-04-22 14:20:20|196.62|194.22|196.73|194.33|197.03|194.63|196.62|194.22|0
1650637230000|2022-04-22 14:20:30|196.8|194.4|197.33|194.93|197.33|194.93|196.8|194.4|0
1650637240000|2022-04-22 14:20:40|197.1|194.7|197.18|194.78|197.18|194.78|197.1|194.7|0
1650637250000|2022-04-22 14:20:50|197.26|194.86|197.41|195.01|197.41|195.01|197.26|194.86|0
1650637260000|2022-04-22 14:21:00|197.48|195.08|197.56|195.16|197.56|195.16|197.33|194.93|0
1650637270000|2022-04-22 14:21:10|197.18|194.78|197.18|194.78|197.33|194.93|197.18|194.78|0
1650637280000|2022-04-22 14:21:20|197.33|194.93|197.93|195.53|197.93|195.53|197.33|194.93|0
1650637290000|2022-04-22 14:21:30|198.01|195.61|198.16|195.76|198.16|195.76|198.01|195.61|0
1650637300000|2022-04-22 14:21:40|198.01|195.61|197.93|195.53|198.09|195.69|197.93|195.53|0
1650637310000|2022-04-22 14:21:50|198.16|195.76|197.71|195.31|198.16|195.76|197.71|195.31|0
1650637320000|2022-04-22 14:22:00|197.86|195.46|198.16|195.76|198.24|195.84|197.86|195.46|0
1650637330000|2022-04-22 14:22:10|198.24|195.84|198.31|195.91|198.31|195.91|198.24|195.84|0
1650637340000|2022-04-22 14:22:20|198.24|195.84|198.24|195.84|198.24|195.84|198.16|195.76|0
1650637350000|2022-04-22 14:22:30|198.09|195.69|198.09|195.69|198.09|195.69|198.09|195.69|0
1650637360000|2022-04-22 14:22:40|198.28|195.88|198.24|195.84|198.31|195.91|198.24|195.84|0
1650637370000|2022-04-22 14:22:50|198.31|195.91|198.24|195.84|198.39|195.99|198.24|195.84|0
1650637380000|2022-04-22 14:23:00|198.09|195.69|198.01|195.61|198.16|195.76|197.93|195.53|0
1650637390000|2022-04-22 14:23:10|198.24|195.84|198.31|195.91|198.31|195.91|198.24|195.84|0
1650637400000|2022-04-22 14:23:20|198.16|195.76|198.09|195.69|198.16|195.76|198.09|195.69|0
1650637410000|2022-04-22 14:23:30|198.24|195.84|198.24|195.84|198.24|195.84|198.16|195.76|0
1650637420000|2022-04-22 14:23:40|198.39|195.99|198.39|195.99|198.39|195.99|198.31|195.91|0
1650637430000|2022-04-22 14:23:50|198.31|195.91|198.24|195.84|198.31|195.91|198.24|195.84|0
1650637440000|2022-04-22 14:24:00|198.31|195.91|198.28|195.88|198.39|195.99|198.28|195.88|0
1650637450000|2022-04-22 14:24:10|198.46|196.06|198.24|195.84|198.46|196.06|198.24|195.84|0
1650637460000|2022-04-22 14:24:20|198.39|195.99|198.46|196.06|198.46|196.06|198.31|195.91|0
1650637470000|2022-04-22 14:24:30|198.39|195.99|198.39|195.99|198.39|195.99|198.31|195.91|0
1650637480000|2022-04-22 14:24:40|198.31|195.91|198.01|195.61|198.39|195.99|198.01|195.61|0
1650637490000|2022-04-22 14:24:50|197.93|195.53|197.71|195.31|197.93|195.53|197.71|195.31|0
1650637500000|2022-04-22 14:25:00|197.78|195.38|198.08|195.68|198.08|195.68|197.78|195.38|0
1650637510000|2022-04-22 14:25:10|198.01|195.61|198.08|195.68|198.08|195.68|197.93|195.53|0
1650637520000|2022-04-22 14:25:20|197.78|195.38|198.08|195.68|198.08|195.68|197.78|195.38|0
1650637530000|2022-04-22 14:25:30|198.01|195.61|198.24|195.84|198.24|195.84|198.01|195.61|0
1650637540000|2022-04-22 14:25:40|198.08|195.68|198.24|195.84|198.24|195.84|198.08|195.68|0
1650637550000|2022-04-22 14:25:50|198.46|196.06|198.54|196.14|198.54|196.14|198.46|196.06|0
1650637560000|2022-04-22 14:26:00|198.61|196.21|198.31|195.91|198.69|196.29|198.31|195.91|0
1650637570000|2022-04-22 14:26:10|198.39|195.99|198.08|195.68|198.39|195.99|198.08|195.68|0
1650637580000|2022-04-22 14:26:20|197.93|195.53|198.01|195.61|198.16|195.76|197.93|195.53|0
1650637590000|2022-04-22 14:26:30|197.78|195.38|197.71|195.31|197.78|195.38|197.71|195.31|0
1650637600000|2022-04-22 14:26:40|198.01|195.61|198.01|195.61|198.16|195.76|198.01|195.61|0
1650637610000|2022-04-22 14:26:50|198.27|195.87|198.01|195.61|198.27|195.87|198.01|195.61|0
1650637620000|2022-04-22 14:27:00|198.23|195.83|197.86|195.46|198.23|195.83|197.86|195.46|0
1650637630000|2022-04-22 14:27:10|197.33|194.93|197.48|195.08|197.63|195.23|197.33|194.93|0
1650637640000|2022-04-22 14:27:20|197.4|195|197.33|194.93|197.4|195|197.25|194.85|0
1650637650000|2022-04-22 14:27:30|197.4|195|197.71|195.31|197.71|195.31|197.4|195|0
1650637660000|2022-04-22 14:27:40|197.63|195.23|197.55|195.15|197.71|195.31|197.48|195.08|0
1650637670000|2022-04-22 14:27:50|197.63|195.23|198.08|195.68|198.08|195.68|197.63|195.23|0
1650637680000|2022-04-22 14:28:00|198.31|195.91|198.39|195.99|198.39|195.99|198.31|195.91|0
1650637690000|2022-04-22 14:28:10|198.31|195.91|198.23|195.83|198.46|196.06|198.16|195.76|0
1650637700000|2022-04-22 14:28:20|198.39|195.99|198.16|195.76|198.43|196.03|198.16|195.76|0
1650637710000|2022-04-22 14:28:30|198.12|195.72|198.08|195.68|198.31|195.91|198.08|195.68|0
1650637720000|2022-04-22 14:28:40|197.93|195.53|197.59|195.19|197.93|195.53|197.59|195.19|0
1650637730000|2022-04-22 14:28:50|197.7|195.3|197.93|195.53|197.93|195.53|197.7|195.3|0
1650637740000|2022-04-22 14:29:00|198.08|195.68|198.23|195.83|198.39|195.99|198.08|195.68|0
1650637750000|2022-04-22 14:29:10|197.97|195.57|198.23|195.83|198.23|195.83|197.97|195.57|0
1650637760000|2022-04-22 14:29:20|198.08|195.68|198.31|195.91|198.31|195.91|198.08|195.68|0
1650637770000|2022-04-22 14:29:30|198.54|196.14|198.84|196.44|198.84|196.44|198.54|196.14|0
1650637780000|2022-04-22 14:29:40|198.96|196.56|198.76|196.36|198.96|196.56|198.76|196.36|0
1650637790000|2022-04-22 14:29:50|198.84|196.44|198.61|196.21|198.84|196.44|198.61|196.21|0
1650637800000|2022-04-22 14:30:00|200.53|198.13|199.56|197.16|200.53|198.13|199.37|196.97|0
1650637810000|2022-04-22 14:30:10|199.71|197.31|199.33|196.93|199.71|197.31|199.33|196.93|0
1650637820000|2022-04-22 14:30:20|199.86|197.46|199.25|196.85|199.86|197.46|199.25|196.85|0
1650637830000|2022-04-22 14:30:30|198.8|196.4|198.65|196.25|198.87|196.47|198.65|196.25|0
1650637840000|2022-04-22 14:30:40|198.72|196.32|198.72|196.32|198.72|196.32|198.65|196.25|0
1650637850000|2022-04-22 14:30:50|198.87|196.47|199.18|196.78|199.18|196.78|198.87|196.47|0
1650637860000|2022-04-22 14:31:00|199.1|196.7|199.02|196.62|199.18|196.78|199.02|196.62|0
1650637870000|2022-04-22 14:31:10|199.18|196.78|199.48|197.08|199.48|197.08|199.18|196.78|0
1650637880000|2022-04-22 14:31:20|199.33|196.93|199.18|196.78|199.33|196.93|199.18|196.78|0
1650637890000|2022-04-22 14:31:30|199.33|196.93|199.18|196.78|199.33|196.93|199.18|196.78|0
1650637900000|2022-04-22 14:31:40|199.25|196.85|199.02|196.62|199.25|196.85|198.95|196.55|0
1650637910000|2022-04-22 14:31:50|198.95|196.55|197.22|194.82|198.95|196.55|197.1|194.7|0
1650637920000|2022-04-22 14:32:00|197.48|195.08|197.33|194.93|197.48|195.08|197.25|194.85|0
1650637930000|2022-04-22 14:32:10|197.37|194.97|197.33|194.93|197.4|195|197.25|194.85|0
1650637940000|2022-04-22 14:32:20|197.25|194.85|197.48|195.08|197.48|195.08|197.22|194.82|0
1650637950000|2022-04-22 14:32:30|197.56|195.16|197.56|195.16|197.63|195.23|197.56|195.16|0
1650637960000|2022-04-22 14:32:40|197.4|195|197.18|194.78|197.48|195.08|197.18|194.78|0
1650637970000|2022-04-22 14:32:50|197.25|194.85|196.87|194.47|197.25|194.85|196.87|194.47|0
1650637980000|2022-04-22 14:33:00|196.72|194.32|197.1|194.7|197.1|194.7|196.57|194.17|0
1650637990000|2022-04-22 14:33:10|197.25|194.85|197.18|194.78|197.33|194.93|197.18|194.78|0
1650638000000|2022-04-22 14:33:20|196.8|194.4|196.8|194.4|196.8|194.4|196.57|194.17|0
1650638010000|2022-04-22 14:33:30|196.87|194.47|196.65|194.25|196.87|194.47|196.65|194.25|0
1650638020000|2022-04-22 14:33:40|196.72|194.32|196.72|194.32|196.72|194.32|196.65|194.25|0
1650638030000|2022-04-22 14:33:50|196.57|194.17|196.16|193.76|196.57|194.17|196.12|193.72|0
1650638040000|2022-04-22 14:34:00|196.2|193.8|196.12|193.72|196.2|193.8|196.04|193.64|0
1650638050000|2022-04-22 14:34:10|196.04|193.64|196.5|194.1|196.5|194.1|196.04|193.64|0
1650638060000|2022-04-22 14:34:20|196.35|193.95|195.97|193.57|196.35|193.95|195.97|193.57|0
1650638070000|2022-04-22 14:34:30|196.04|193.64|196.04|193.64|196.12|193.72|195.97|193.57|0
1650638080000|2022-04-22 14:34:40|196.12|193.72|195.97|193.57|196.12|193.72|195.89|193.49|0
1650638090000|2022-04-22 14:34:50|195.89|193.49|196.04|193.64|196.04|193.64|195.89|193.49|0
1650638100000|2022-04-22 14:35:00|195.97|193.57|195.97|193.57|195.97|193.57|195.89|193.49|0
1650638110000|2022-04-22 14:35:10|196.12|193.72|196.42|194.02|196.42|194.02|196.12|193.72|0
1650638120000|2022-04-22 14:35:20|196.57|194.17|196.42|194.02|196.57|194.17|196.42|194.02|0
1650638130000|2022-04-22 14:35:30|196.35|193.95|196.57|194.17|196.57|194.17|196.35|193.95|0
1650638140000|2022-04-22 14:35:40|196.65|194.25|196.57|194.17|196.72|194.32|196.57|194.17|0
1650638150000|2022-04-22 14:35:50|196.35|193.95|196.27|193.87|196.35|193.95|196.27|193.87|0
1650638160000|2022-04-22 14:36:00|196.42|194.02|196.5|194.1|196.5|194.1|196.42|194.02|0
1650638170000|2022-04-22 14:36:10|196.42|194.02|196.01|193.61|196.42|194.02|196.01|193.61|0
1650638180000|2022-04-22 14:36:20|195.89|193.49|195.29|192.89|195.97|193.57|195.29|192.89|0
1650638190000|2022-04-22 14:36:30|194.54|192.14|194.62|192.22|194.62|192.22|194.39|191.99|0
1650638200000|2022-04-22 14:36:40|194.47|192.07|194.24|191.84|194.62|192.22|194.24|191.84|0
1650638210000|2022-04-22 14:36:50|194.32|191.92|194.54|192.14|194.54|192.14|194.32|191.92|0
1650638220000|2022-04-22 14:37:00|194.77|192.37|194.84|192.44|194.99|192.59|194.77|192.37|0
1650638230000|2022-04-22 14:37:10|194.92|192.52|195.37|192.97|195.41|193.01|194.92|192.52|0
1650638240000|2022-04-22 14:37:20|195.44|193.04|195.67|193.27|195.67|193.27|195.44|193.04|0
1650638250000|2022-04-22 14:37:30|195.52|193.12|195.67|193.27|195.67|193.27|195.52|193.12|0
1650638260000|2022-04-22 14:37:40|195.82|193.42|195.97|193.57|195.97|193.57|195.59|193.19|0
1650638270000|2022-04-22 14:37:50|195.89|193.49|195.97|193.57|196.19|193.79|195.89|193.49|0
1650638280000|2022-04-22 14:38:00|196.04|193.64|196.5|194.1|196.5|194.1|196.04|193.64|0
1650638290000|2022-04-22 14:38:10|196.46|194.06|196.95|194.55|196.95|194.55|196.46|194.06|0
1650638300000|2022-04-22 14:38:20|196.76|194.36|196.8|194.4|196.95|194.55|196.76|194.36|0
1650638310000|2022-04-22 14:38:30|196.65|194.25|196.8|194.4|196.8|194.4|196.65|194.25|0
1650638320000|2022-04-22 14:38:40|196.72|194.32|196.95|194.55|196.95|194.55|196.72|194.32|0
1650638330000|2022-04-22 14:38:50|197.25|194.85|197.25|194.85|197.33|194.93|197.25|194.85|0
1650638340000|2022-04-22 14:39:00|196.95|194.55|196.87|194.47|196.95|194.55|196.8|194.4|0
1650638350000|2022-04-22 14:39:10|197.1|194.7|196.72|194.32|197.1|194.7|196.72|194.32|0
1650638360000|2022-04-22 14:39:20|196.8|194.4|197.02|194.62|197.02|194.62|196.65|194.25|0
1650638370000|2022-04-22 14:39:30|196.8|194.4|196.65|194.25|196.8|194.4|196.65|194.25|0
1650638380000|2022-04-22 14:39:40|196.49|194.09|196.65|194.25|196.8|194.4|196.49|194.09|0
1650638390000|2022-04-22 14:39:50|196.49|194.09|197.17|194.77|197.17|194.77|196.49|194.09|0
1650638400000|2022-04-22 14:40:00|197.33|194.93|197.55|195.15|197.93|195.53|197.33|194.93|0
1650638410000|2022-04-22 14:40:10|197.63|195.23|197.4|195|197.74|195.34|197.4|195|0
1650638420000|2022-04-22 14:40:20|197.17|194.77|197.1|194.7|197.17|194.77|197.02|194.62|0
1650638430000|2022-04-22 14:40:30|197.17|194.77|197.7|195.3|197.7|195.3|197.17|194.77|0
1650638440000|2022-04-22 14:40:40|197.63|195.23|197.7|195.3|197.7|195.3|197.48|195.08|0
1650638450000|2022-04-22 14:40:50|197.78|195.38|197.86|195.46|197.86|195.46|197.78|195.38|0
1650638460000|2022-04-22 14:41:00|197.93|195.53|198.01|195.61|198.01|195.61|197.86|195.46|0
1650638470000|2022-04-22 14:41:10|197.93|195.53|198.08|195.68|198.08|195.68|197.93|195.53|0
1650638480000|2022-04-22 14:41:20|198.16|195.76|198.08|195.68|198.23|195.83|198.08|195.68|0
1650638490000|2022-04-22 14:41:30|198.01|195.61|198.46|196.06|198.46|196.06|198.01|195.61|0
1650638500000|2022-04-22 14:41:40|198.54|196.14|198.84|196.44|198.84|196.44|198.54|196.14|0
1650638510000|2022-04-22 14:41:50|198.92|196.52|198.77|196.37|198.92|196.52|198.69|196.29|0
1650638520000|2022-04-22 14:42:00|198.69|196.29|198.77|196.37|198.77|196.37|198.54|196.14|0
1650638530000|2022-04-22 14:42:10|198.92|196.52|198.84|196.44|198.92|196.52|198.69|196.29|0
1650638540000|2022-04-22 14:42:20|198.69|196.29|198.61|196.21|198.69|196.29|198.54|196.14|0
1650638550000|2022-04-22 14:42:30|198.77|196.37|198.77|196.37|198.77|196.37|198.69|196.29|0
1650638560000|2022-04-22 14:42:40|198.92|196.52|198.92|196.52|199|196.6|198.92|196.52|0
1650638570000|2022-04-22 14:42:50|199.07|196.67|198.92|196.52|199.07|196.67|198.92|196.52|0
1650638580000|2022-04-22 14:43:00|199.07|196.67|198.61|196.21|199.07|196.67|198.61|196.21|0
1650638590000|2022-04-22 14:43:10|198.69|196.29|198.69|196.29|198.69|196.29|198.46|196.06|0
1650638600000|2022-04-22 14:43:20|198.54|196.14|198.08|195.68|198.54|196.14|198.08|195.68|0
1650638610000|2022-04-22 14:43:30|198.16|195.76|198.23|195.83|198.23|195.83|198.01|195.61|0
1650638620000|2022-04-22 14:43:40|198.01|195.61|198.16|195.76|198.23|195.83|198.01|195.61|0
1650638630000|2022-04-22 14:43:50|198.08|195.68|198.46|196.06|198.46|196.06|198.08|195.68|0
1650638640000|2022-04-22 14:44:00|198.39|195.99|198.31|195.91|198.61|196.21|198.23|195.83|0
1650638650000|2022-04-22 14:44:10|198.23|195.83|198.23|195.83|198.31|195.91|198.23|195.83|0
1650638660000|2022-04-22 14:44:20|198.08|195.68|197.85|195.45|198.08|195.68|197.85|195.45|0
1650638670000|2022-04-22 14:44:30|198.08|195.68|198.01|195.61|198.08|195.68|198.01|195.61|0
1650638680000|2022-04-22 14:44:40|197.85|195.45|197.93|195.53|197.93|195.53|197.78|195.38|0
1650638690000|2022-04-22 14:44:50|198.01|195.61|197.93|195.53|198.08|195.68|197.93|195.53|0
1650638700000|2022-04-22 14:45:00|198.01|195.61|197.78|195.38|198.01|195.61|197.78|195.38|0
1650638770000|2022-04-22 14:46:10|197.85|195.45|197.4|195|197.85|195.45|197.4|195|0
1650638780000|2022-04-22 14:46:20|197.32|194.92|198.16|195.76|198.16|195.76|197.32|194.92|0
1650638790000|2022-04-22 14:46:30|198.08|195.68|198|195.6|198.16|195.76|197.93|195.53|0
1650638800000|2022-04-22 14:46:40|198.16|195.76|198.31|195.91|198.31|195.91|198.16|195.76|0
1650638810000|2022-04-22 14:46:50|198.23|195.83|198.38|195.98|198.38|195.98|198.23|195.83|0
1650638820000|2022-04-22 14:47:00|198.16|195.76|197.78|195.38|198.16|195.76|197.78|195.38|0
1650638830000|2022-04-22 14:47:10|197.85|195.45|197.7|195.3|197.85|195.45|197.7|195.3|0
1650638840000|2022-04-22 14:47:20|197.55|195.15|197.78|195.38|197.78|195.38|197.55|195.15|0
1650638850000|2022-04-22 14:47:30|197.47|195.07|197.02|194.62|197.85|195.45|196.64|194.24|0
1650638860000|2022-04-22 14:47:40|197.17|194.77|197.17|194.77|197.32|194.92|197.09|194.69|0
1650638870000|2022-04-22 14:47:50|197.25|194.85|197.47|195.07|197.47|195.07|197.25|194.85|0
1650638880000|2022-04-22 14:48:00|197.25|194.85|197.32|194.92|197.32|194.92|197.17|194.77|0
1650638890000|2022-04-22 14:48:10|197.4|195|197.17|194.77|197.4|195|197.17|194.77|0
1650638900000|2022-04-22 14:48:20|197.4|195|197.02|194.62|197.4|195|197.02|194.62|0
1650638910000|2022-04-22 14:48:30|197.09|194.69|197.09|194.69|197.09|194.69|196.94|194.54|0
1650638920000|2022-04-22 14:48:40|197.17|194.77|196.87|194.47|197.25|194.85|196.87|194.47|0
1650638930000|2022-04-22 14:48:50|196.49|194.09|196.57|194.17|196.57|194.17|196.49|194.09|0
1650638940000|2022-04-22 14:49:00|196.49|194.09|196.49|194.09|196.49|194.09|196.41|194.01|0
1650638950000|2022-04-22 14:49:10|196.79|194.39|197.02|194.62|197.02|194.62|196.79|194.39|0
1650638960000|2022-04-22 14:49:20|197.09|194.69|197.02|194.62|197.09|194.69|196.94|194.54|0
1650638970000|2022-04-22 14:49:30|197.17|194.77|197.47|195.07|197.47|195.07|197.17|194.77|0
1650638980000|2022-04-22 14:49:40|197.55|195.15|197.7|195.3|197.85|195.45|197.55|195.15|0
1650638990000|2022-04-22 14:49:50|197.85|195.45|197.93|195.53|197.93|195.53|197.81|195.41|0
1650639000000|2022-04-22 14:50:00|197.85|195.45|198.08|195.68|198.15|195.75|197.85|195.45|0
1650639010000|2022-04-22 14:50:10|198.15|195.75|198.46|196.06|198.46|196.06|198.15|195.75|0
1650639020000|2022-04-22 14:50:20|198.61|196.21|198.46|196.06|198.61|196.21|198.31|195.91|0
1650639030000|2022-04-22 14:50:30|198.61|196.21|198.53|196.13|198.69|196.29|198.53|196.13|0
1650639040000|2022-04-22 14:50:40|198.38|195.98|198.31|195.91|198.38|195.98|198.31|195.91|0
1650639050000|2022-04-22 14:50:50|198.15|195.75|198.15|195.75|198.15|195.75|197.85|195.45|0
1650639060000|2022-04-22 14:51:00|198.23|195.83|198.31|195.91|198.38|195.98|198.15|195.75|0
1650639070000|2022-04-22 14:51:10|198.46|196.06|198.53|196.13|198.53|196.13|198.38|195.98|0
1650639080000|2022-04-22 14:51:20|198.38|195.98|198.53|196.13|198.61|196.21|198.38|195.98|0
1650639090000|2022-04-22 14:51:30|198.61|196.21|198.76|196.36|198.84|196.44|198.61|196.21|0
1650639100000|2022-04-22 14:51:40|198.84|196.44|198.84|196.44|198.84|196.44|198.69|196.29|0
1650639110000|2022-04-22 14:51:50|198.76|196.36|198.84|196.44|198.91|196.51|198.76|196.36|0
1650639120000|2022-04-22 14:52:00|198.76|196.36|198.76|196.36|198.84|196.44|198.76|196.36|0
1650639130000|2022-04-22 14:52:10|198.91|196.51|198.53|196.13|198.91|196.51|198.53|196.13|0
1650639140000|2022-04-22 14:52:20|198.61|196.21|198.46|196.06|198.61|196.21|198.46|196.06|0
1650639150000|2022-04-22 14:52:30|198.31|195.91|198.61|196.21|198.61|196.21|198.31|195.91|0
1650639160000|2022-04-22 14:52:40|198.76|196.36|198.91|196.51|198.91|196.51|198.76|196.36|0
1650639170000|2022-04-22 14:52:50|198.99|196.59|198.99|196.59|199.07|196.67|198.99|196.59|0
1650639180000|2022-04-22 14:53:00|198.69|196.29|199.14|196.74|199.14|196.74|198.69|196.29|0
1650639190000|2022-04-22 14:53:10|198.91|196.51|198.84|196.44|198.91|196.51|198.84|196.44|0
1650639200000|2022-04-22 14:53:20|198.91|196.51|199.14|196.74|199.14|196.74|198.91|196.51|0
1650639210000|2022-04-22 14:53:30|199.3|196.9|199.45|197.05|199.52|197.12|199.3|196.9|0
1650639220000|2022-04-22 14:53:40|199.3|196.9|198.91|196.51|199.3|196.9|198.91|196.51|0
1650639230000|2022-04-22 14:53:50|198.84|196.44|198.61|196.21|198.84|196.44|198.61|196.21|0
1650639240000|2022-04-22 14:54:00|198.76|196.36|198.69|196.29|198.76|196.36|198.61|196.21|0
1650639250000|2022-04-22 14:54:10|198.91|196.51|199.22|196.82|199.22|196.82|198.91|196.51|0
1650639260000|2022-04-22 14:54:20|199.29|196.89|199.37|196.97|199.37|196.97|199.22|196.82|0
1650639270000|2022-04-22 14:54:30|199.29|196.89|199.29|196.89|199.29|196.89|199.07|196.67|0
1650639280000|2022-04-22 14:54:40|199.37|196.97|199.37|196.97|199.45|197.05|199.37|196.97|0
1650639290000|2022-04-22 14:54:50|199.29|196.89|199.52|197.12|199.52|197.12|199.22|196.82|0
1650639300000|2022-04-22 14:55:00|199.45|197.05|199.52|197.12|199.6|197.2|199.45|197.05|0
1650639310000|2022-04-22 14:55:10|199.6|197.2|199.52|197.12|199.6|197.2|199.52|197.12|0
1650639320000|2022-04-22 14:55:20|199.6|197.2|199.75|197.35|199.83|197.43|199.6|197.2|0
1650639330000|2022-04-22 14:55:30|199.37|196.97|198.99|196.59|199.52|197.12|198.99|196.59|0
1650639340000|2022-04-22 14:55:40|199.29|196.89|199.52|197.12|199.52|197.12|199.22|196.82|0
1650639350000|2022-04-22 14:55:50|199.37|196.97|199.07|196.67|199.37|196.97|199.07|196.67|0
1650639360000|2022-04-22 14:56:00|198.91|196.51|199.07|196.67|199.14|196.74|198.91|196.51|0
1650639370000|2022-04-22 14:56:10|198.91|196.51|198.91|196.51|198.99|196.59|198.91|196.51|0
1650639380000|2022-04-22 14:56:20|198.99|196.59|198.46|196.06|199.06|196.66|198.46|196.06|0
1650639390000|2022-04-22 14:56:30|198.68|196.28|198.68|196.28|198.68|196.28|198.61|196.21|0
1650639400000|2022-04-22 14:56:40|198.61|196.21|198.91|196.51|198.91|196.51|198.53|196.13|0
1650639410000|2022-04-22 14:56:50|198.99|196.59|198.68|196.28|198.99|196.59|198.68|196.28|0
1650639420000|2022-04-22 14:57:00|198.46|196.06|198.61|196.21|198.61|196.21|198.46|196.06|0
1650639430000|2022-04-22 14:57:10|198.3|195.9|198.3|195.9|198.3|195.9|198.3|195.9|0
1650639440000|2022-04-22 14:57:20|198.38|195.98|198.3|195.9|198.38|195.98|198.3|195.9|0
1650639450000|2022-04-22 14:57:30|198.08|195.68|198.15|195.75|198.15|195.75|197.92|195.52|0
1650639460000|2022-04-22 14:57:40|198.34|195.94|198.15|195.75|198.34|195.94|198.08|195.68|0
1650639470000|2022-04-22 14:57:50|198.23|195.83|198.23|195.83|198.3|195.9|198.23|195.83|0
1650639480000|2022-04-22 14:58:00|198.08|195.68|197.92|195.52|198.08|195.68|197.92|195.52|0
1650639490000|2022-04-22 14:58:10|197.89|195.49|198.23|195.83|198.23|195.83|197.89|195.49|0
1650639500000|2022-04-22 14:58:20|198.3|195.9|198.15|195.75|198.3|195.9|198.15|195.75|0
1650639510000|2022-04-22 14:58:30|198.38|195.98|198.61|196.21|198.61|196.21|198.3|195.9|0
1650639520000|2022-04-22 14:58:40|198.68|196.28|198.91|196.51|198.91|196.51|198.61|196.21|0
1650639530000|2022-04-22 14:58:50|198.99|196.59|198.84|196.44|198.99|196.59|198.76|196.36|0
1650639540000|2022-04-22 14:59:00|198.99|196.59|198.99|196.59|199.06|196.66|198.99|196.59|0
1650639550000|2022-04-22 14:59:10|199.06|196.66|199.14|196.74|199.14|196.74|199.06|196.66|0
1650639560000|2022-04-22 14:59:20|199.1|196.7|199.37|196.97|199.37|196.97|199.1|196.7|0
1650639570000|2022-04-22 14:59:30|199.45|197.05|199.52|197.12|199.52|197.12|199.44|197.04|0
1650639580000|2022-04-22 14:59:40|199.6|197.2|199.52|197.12|199.6|197.2|199.37|196.97|0
1650639590000|2022-04-22 14:59:50|199.44|197.04|199.37|196.97|199.52|197.12|199.37|196.97|0
1650639600000|2022-04-22 15:00:00|199.44|197.04|199.37|196.97|199.44|197.04|199.37|196.97|0
1650639610000|2022-04-22 15:00:10|199.44|197.04|198.53|196.13|199.44|197.04|198.53|196.13|0
1650639620000|2022-04-22 15:00:20|198.3|195.9|198.07|195.67|198.45|196.05|198.07|195.67|0
1650639630000|2022-04-22 15:00:30|198.15|195.75|198.38|195.98|198.38|195.98|198.15|195.75|0
1650639640000|2022-04-22 15:00:40|198.53|196.13|198.38|195.98|198.61|196.21|198.38|195.98|0
1650639650000|2022-04-22 15:00:50|198.3|195.9|198.53|196.13|198.76|196.36|198.3|195.9|0
1650639660000|2022-04-22 15:01:00|198.68|196.28|199.03|196.63|199.03|196.63|198.53|196.13|0
1650639670000|2022-04-22 15:01:10|199.14|196.74|198.45|196.05|199.14|196.74|198.45|196.05|0
1650639680000|2022-04-22 15:01:20|198.38|195.98|198.76|196.36|198.76|196.36|198.38|195.98|0
1650639690000|2022-04-22 15:01:30|198.91|196.51|198.61|196.21|198.91|196.51|198.61|196.21|0
1650639700000|2022-04-22 15:01:40|198.83|196.43|198.99|196.59|198.99|196.59|198.83|196.43|0
1650639710000|2022-04-22 15:01:50|199.06|196.66|199.21|196.81|199.21|196.81|199.06|196.66|0
1650639720000|2022-04-22 15:02:00|199.06|196.66|199.06|196.66|199.14|196.74|198.91|196.51|0
1650639730000|2022-04-22 15:02:10|199.14|196.74|199.37|196.97|199.37|196.97|199.06|196.66|0
1650639740000|2022-04-22 15:02:20|199.29|196.89|199.14|196.74|199.29|196.89|199.14|196.74|0
1650639750000|2022-04-22 15:02:30|199.06|196.66|198.83|196.43|199.14|196.74|198.83|196.43|0
1650639760000|2022-04-22 15:02:40|199.06|196.66|199.29|196.89|199.29|196.89|199.06|196.66|0
1650639770000|2022-04-22 15:02:50|199.14|196.74|199.21|196.81|199.21|196.81|199.06|196.66|0
1650639780000|2022-04-22 15:03:00|199.37|196.97|199.29|196.89|199.44|197.04|199.29|196.89|0
1650639790000|2022-04-22 15:03:10|199.44|197.04|199.52|197.12|199.52|197.12|199.29|196.89|0
1650639800000|2022-04-22 15:03:20|199.6|197.2|199.83|197.43|199.83|197.43|199.52|197.12|0
1650639810000|2022-04-22 15:03:30|199.9|197.5|199.9|197.5|199.9|197.5|199.9|197.5|0
1650639820000|2022-04-22 15:03:40|200.13|197.73|200.13|197.73|200.13|197.73|200.05|197.65|0
1650639830000|2022-04-22 15:03:50|200.28|197.88|200.59|198.19|200.59|198.19|200.28|197.88|0
1650639840000|2022-04-22 15:04:00|200.67|198.27|200.28|197.88|200.67|198.27|200.28|197.88|0
1650639850000|2022-04-22 15:04:10|199.9|197.5|199.75|197.35|199.9|197.5|199.75|197.35|0
1650639860000|2022-04-22 15:04:20|199.6|197.2|199.52|197.12|199.75|197.35|199.52|197.12|0
1650639870000|2022-04-22 15:04:30|199.6|197.2|200.13|197.73|200.28|197.88|199.6|197.2|0
1650639880000|2022-04-22 15:04:40|200.05|197.65|199.98|197.58|200.21|197.81|199.98|197.58|0
1650639890000|2022-04-22 15:04:50|199.9|197.5|200.13|197.73|200.13|197.73|199.9|197.5|0
1650639900000|2022-04-22 15:05:00|199.98|197.58|200.13|197.73|200.21|197.81|199.98|197.58|0
1650639910000|2022-04-22 15:05:10|200.21|197.81|200.13|197.73|200.21|197.81|200.05|197.65|0
1650639920000|2022-04-22 15:05:20|200.21|197.81|200.44|198.04|200.44|198.04|200.21|197.81|0
1650639930000|2022-04-22 15:05:30|200.36|197.96|200.36|197.96|200.44|198.04|200.36|197.96|0
1650639940000|2022-04-22 15:05:40|200.44|198.04|200.51|198.11|200.51|198.11|200.36|197.96|0
1650639950000|2022-04-22 15:05:50|200.44|198.04|200.05|197.65|200.44|198.04|200.05|197.65|0
1650639960000|2022-04-22 15:06:00|200.21|197.81|199.67|197.27|200.21|197.81|199.67|197.27|0
1650639970000|2022-04-22 15:06:10|199.44|197.04|199.75|197.35|199.75|197.35|199.44|197.04|0
1650639980000|2022-04-22 15:06:20|199.82|197.42|199.59|197.19|199.82|197.42|199.59|197.19|0
1650639990000|2022-04-22 15:06:30|199.44|197.04|199.48|197.08|199.52|197.12|199.37|196.97|0
1650640000000|2022-04-22 15:06:40|199.44|197.04|199.37|196.97|199.52|197.12|199.37|196.97|0
1650640010000|2022-04-22 15:06:50|199.29|196.89|198.68|196.28|199.29|196.89|198.68|196.28|0
1650640070000|2022-04-22 15:07:50|197.57|195.17|197.64|195.24|197.72|195.32|197.57|195.17|0
1650640080000|2022-04-22 15:08:00|197.49|195.09|197.72|195.32|197.72|195.32|197.49|195.09|0
1650640090000|2022-04-22 15:08:10|197.8|195.4|197.34|194.94|197.8|195.4|197.34|194.94|0
1650640100000|2022-04-22 15:08:20|197.3|194.9|197.57|195.17|197.64|195.24|197.3|194.9|0
1650640110000|2022-04-22 15:08:30|197.49|195.09|197.42|195.02|197.49|195.09|197.34|194.94|0
1650640120000|2022-04-22 15:08:40|197.34|194.94|197.34|194.94|197.34|194.94|197.26|194.86|0
1650640130000|2022-04-22 15:08:50|196.66|194.26|196.73|194.33|196.89|194.49|196.66|194.26|0
1650640140000|2022-04-22 15:09:00|196.58|194.18|195.9|193.5|196.58|194.18|195.9|193.5|0
1650640150000|2022-04-22 15:09:10|196.13|193.73|195.9|193.5|196.13|193.73|195.9|193.5|0
1650640160000|2022-04-22 15:09:20|195.68|193.28|196.05|193.65|196.05|193.65|195.68|193.28|0
1650640170000|2022-04-22 15:09:30|196.28|193.88|196.36|193.96|196.43|194.03|196.28|193.88|0
1650640180000|2022-04-22 15:09:40|196.28|193.88|196.21|193.81|196.43|194.03|196.21|193.81|0
1650640190000|2022-04-22 15:09:50|195.98|193.58|195.45|193.05|195.98|193.58|195.45|193.05|0
1650640260000|2022-04-22 15:11:00|197.42|195.02|197.57|195.17|197.57|195.17|197.26|194.86|0
1650640270000|2022-04-22 15:11:10|197.38|194.98|197.34|194.94|197.57|195.17|197.34|194.94|0
1650640280000|2022-04-22 15:11:20|197.26|194.86|197.49|195.09|197.49|195.09|197.26|194.86|0
1650640290000|2022-04-22 15:11:30|197.42|195.02|197.34|194.94|197.42|195.02|197.34|194.94|0
1650640300000|2022-04-22 15:11:40|197.04|194.64|196.88|194.48|197.04|194.64|196.88|194.48|0
1650640310000|2022-04-22 15:11:50|196.81|194.41|196.88|194.48|196.88|194.48|196.66|194.26|0
1650640320000|2022-04-22 15:12:00|197.04|194.64|196.88|194.48|197.11|194.71|196.88|194.48|0
1650640330000|2022-04-22 15:12:10|196.81|194.41|196.96|194.56|196.96|194.56|196.81|194.41|0
1650640340000|2022-04-22 15:12:20|197.04|194.64|197.04|194.64|197.19|194.79|197.04|194.64|0
1650640350000|2022-04-22 15:12:30|197.26|194.86|196.81|194.41|197.26|194.86|196.81|194.41|0
1650640360000|2022-04-22 15:12:40|196.88|194.48|196.73|194.33|196.88|194.48|196.73|194.33|0
1650640370000|2022-04-22 15:12:50|196.81|194.41|196.81|194.41|196.96|194.56|196.81|194.41|0
1650640380000|2022-04-22 15:13:00|196.88|194.48|197.04|194.64|197.04|194.64|196.73|194.33|0
1650640390000|2022-04-22 15:13:10|196.96|194.56|196.96|194.56|196.96|194.56|196.81|194.41|0
1650640400000|2022-04-22 15:13:20|196.73|194.33|196.81|194.41|196.85|194.45|196.73|194.33|0
1650640410000|2022-04-22 15:13:30|196.96|194.56|196.62|194.22|196.96|194.56|196.62|194.22|0
1650640420000|2022-04-22 15:13:40|196.58|194.18|196.81|194.41|196.81|194.41|196.58|194.18|0
1650640430000|2022-04-22 15:13:50|196.66|194.26|196.51|194.11|196.66|194.26|196.43|194.03|0
1650640440000|2022-04-22 15:14:00|196.43|194.03|196.28|193.88|196.43|194.03|196.28|193.88|0
1650640450000|2022-04-22 15:14:10|196.35|193.95|196.58|194.18|196.58|194.18|196.35|193.95|0
1650640460000|2022-04-22 15:14:20|196.81|194.41|196.73|194.33|196.88|194.48|196.73|194.33|0
1650640470000|2022-04-22 15:14:30|197.03|194.63|196.96|194.56|197.03|194.63|196.88|194.48|0
1650640480000|2022-04-22 15:14:40|197.11|194.71|196.73|194.33|197.11|194.71|196.73|194.33|0
1650640490000|2022-04-22 15:14:50|196.51|194.11|196.66|194.26|196.66|194.26|196.5|194.1|0
1650640500000|2022-04-22 15:15:00|196.58|194.18|196.66|194.26|196.73|194.33|196.58|194.18|0
1650640510000|2022-04-22 15:15:10|196.5|194.1|196.35|193.95|196.5|194.1|196.2|193.8|0
1650640520000|2022-04-22 15:15:20|196.28|193.88|195.98|193.58|196.28|193.88|195.83|193.43|0
1650640530000|2022-04-22 15:15:30|196.13|193.73|196.28|193.88|196.28|193.88|195.9|193.5|0
1650640540000|2022-04-22 15:15:40|196.43|194.03|196.96|194.56|196.96|194.56|196.43|194.03|0
1650640550000|2022-04-22 15:15:50|197.03|194.63|197.56|195.16|197.56|195.16|197.03|194.63|0
1650640560000|2022-04-22 15:16:00|197.87|195.47|197.64|195.24|197.87|195.47|197.64|195.24|0
1650640570000|2022-04-22 15:16:10|197.72|195.32|197.87|195.47|197.94|195.54|197.72|195.32|0
1650640580000|2022-04-22 15:16:20|197.56|195.16|197.56|195.16|197.87|195.47|197.56|195.16|0
1650640590000|2022-04-22 15:16:30|197.41|195.01|197.56|195.16|197.56|195.16|197.41|195.01|0
1650640600000|2022-04-22 15:16:40|197.49|195.09|197.26|194.86|197.49|195.09|197.26|194.86|0
1650640610000|2022-04-22 15:16:50|197.11|194.71|197.03|194.63|197.11|194.71|196.81|194.41|0
1650640620000|2022-04-22 15:17:00|196.88|194.48|197.11|194.71|197.19|194.79|196.88|194.48|0
1650640630000|2022-04-22 15:17:10|196.96|194.56|196.96|194.56|197.11|194.71|196.96|194.56|0
1650640640000|2022-04-22 15:17:20|196.88|194.48|197.03|194.63|197.11|194.71|196.88|194.48|0
1650640650000|2022-04-22 15:17:30|196.96|194.56|197.18|194.78|197.18|194.78|196.96|194.56|0
1650640660000|2022-04-22 15:17:40|197.26|194.86|196.96|194.56|197.26|194.86|196.96|194.56|0
1650640670000|2022-04-22 15:17:50|197.11|194.71|197.26|194.86|197.34|194.94|197.11|194.71|0
1650640680000|2022-04-22 15:18:00|197.49|195.09|197.49|195.09|197.49|195.09|197.41|195.01|0
1650640690000|2022-04-22 15:18:10|197.41|195.01|197.56|195.16|197.56|195.16|197.41|195.01|0
1650640700000|2022-04-22 15:18:20|197.64|195.24|197.56|195.16|197.64|195.24|197.56|195.16|0
1650640710000|2022-04-22 15:18:30|197.79|195.39|197.56|195.16|197.79|195.39|197.56|195.16|0
1650640720000|2022-04-22 15:18:40|197.49|195.09|197.34|194.94|197.49|195.09|197.34|194.94|0
1650640730000|2022-04-22 15:18:50|197.56|195.16|197.49|195.09|197.56|195.16|197.41|195.01|0
1650640740000|2022-04-22 15:19:00|197.34|194.94|197.34|194.94|197.41|195.01|197.34|194.94|0
1650640750000|2022-04-22 15:19:10|197.56|195.16|197.03|194.63|197.56|195.16|197.03|194.63|0
1650640760000|2022-04-22 15:19:20|197.26|194.86|197.18|194.78|197.26|194.86|197.11|194.71|0
1650640770000|2022-04-22 15:19:30|197.26|194.86|196.43|194.03|197.26|194.86|196.43|194.03|0
1650640780000|2022-04-22 15:19:40|196.65|194.25|196.65|194.25|196.65|194.25|196.58|194.18|0
1650640790000|2022-04-22 15:19:50|196.88|194.48|197.03|194.63|197.03|194.63|196.88|194.48|0
1650640800000|2022-04-22 15:20:00|196.96|194.56|196.65|194.25|196.96|194.56|196.65|194.25|0
1650640810000|2022-04-22 15:20:10|196.73|194.33|196.73|194.33|197.03|194.63|196.73|194.33|0
1650640820000|2022-04-22 15:20:20|196.88|194.48|196.35|193.95|196.88|194.48|196.35|193.95|0
1650640830000|2022-04-22 15:20:30|196.43|194.03|195.97|193.57|196.43|194.03|195.97|193.57|0
1650640840000|2022-04-22 15:20:40|195.67|193.27|195.9|193.5|195.9|193.5|195.67|193.27|0
1650640850000|2022-04-22 15:20:50|195.97|193.57|196.05|193.65|196.05|193.65|195.82|193.42|0
1650640860000|2022-04-22 15:21:00|195.9|193.5|195.82|193.42|195.9|193.5|195.82|193.42|0
1650640870000|2022-04-22 15:21:10|196.05|193.65|196.2|193.8|196.35|193.95|196.05|193.65|0
1650640880000|2022-04-22 15:21:20|196.28|193.88|196.35|193.95|196.5|194.1|196.28|193.88|0
1650640890000|2022-04-22 15:21:30|196.43|194.03|196.96|194.56|196.96|194.56|196.43|194.03|0
1650640900000|2022-04-22 15:21:40|196.88|194.48|196.73|194.33|197.11|194.71|196.73|194.33|0
1650640910000|2022-04-22 15:21:50|196.65|194.25|196.58|194.18|196.65|194.25|196.58|194.18|0
1650640920000|2022-04-22 15:22:00|196.5|194.1|196.28|193.88|196.65|194.25|196.28|193.88|0
1650640930000|2022-04-22 15:22:10|196.5|194.1|196.43|194.03|196.5|194.1|196.43|194.03|0
1650640940000|2022-04-22 15:22:20|196.5|194.1|196.8|194.4|196.88|194.48|196.5|194.1|0
1650640950000|2022-04-22 15:22:30|196.96|194.56|196.88|194.48|197.03|194.63|196.88|194.48|0
1650640960000|2022-04-22 15:22:40|196.65|194.25|196.58|194.18|196.73|194.33|196.58|194.18|0
1650640970000|2022-04-22 15:22:50|196.65|194.25|196.8|194.4|196.96|194.56|196.65|194.25|0
1650640980000|2022-04-22 15:23:00|196.96|194.56|196.96|194.56|197.18|194.78|196.92|194.52|0
1650640990000|2022-04-22 15:23:10|197.03|194.63|196.65|194.25|197.03|194.63|196.65|194.25|0
1650641000000|2022-04-22 15:23:20|196.88|194.48|196.88|194.48|196.95|194.55|196.88|194.48|0
1650641010000|2022-04-22 15:23:30|196.8|194.4|197.11|194.71|197.11|194.71|196.8|194.4|0
1650641020000|2022-04-22 15:23:40|197.18|194.78|197.18|194.78|197.33|194.93|197.18|194.78|0
1650641030000|2022-04-22 15:23:50|197.26|194.86|197.18|194.78|197.26|194.86|197.18|194.78|0
1650641040000|2022-04-22 15:24:00|197.11|194.71|197.18|194.78|197.18|194.78|196.99|194.59|0
1650641050000|2022-04-22 15:24:10|197.41|195.01|197.26|194.86|197.49|195.09|197.26|194.86|0
1650641060000|2022-04-22 15:24:20|197.11|194.71|196.65|194.25|197.11|194.71|196.65|194.25|0
1650641070000|2022-04-22 15:24:30|196.73|194.33|196.73|194.33|196.8|194.4|196.65|194.25|0
1650641080000|2022-04-22 15:24:40|196.8|194.4|197.26|194.86|197.26|194.86|196.8|194.4|0
1650641090000|2022-04-22 15:24:50|197.33|194.93|197.33|194.93|197.41|195.01|197.33|194.93|0
1650641100000|2022-04-22 15:25:00|197.18|194.78|197.48|195.08|197.48|195.08|197.18|194.78|0
1650641110000|2022-04-22 15:25:10|197.79|195.39|197.71|195.31|197.86|195.46|197.71|195.31|0
1650641120000|2022-04-22 15:25:20|197.56|195.16|197.64|195.24|197.64|195.24|197.56|195.16|0
1650641130000|2022-04-22 15:25:30|198.09|195.69|197.64|195.24|198.09|195.69|197.64|195.24|0
1650641140000|2022-04-22 15:25:40|197.71|195.31|197.94|195.54|198.02|195.62|197.64|195.24|0
1650641150000|2022-04-22 15:25:50|197.86|195.46|197.71|195.31|197.86|195.46|197.71|195.31|0
1650641160000|2022-04-22 15:26:00|197.64|195.24|197.64|195.24|197.71|195.31|197.64|195.24|0
1650641170000|2022-04-22 15:26:10|197.86|195.46|198.02|195.62|198.02|195.62|197.86|195.46|0
1650641180000|2022-04-22 15:26:20|197.94|195.54|197.94|195.54|197.94|195.54|197.79|195.39|0
1650641190000|2022-04-22 15:26:30|198.02|195.62|197.86|195.46|198.02|195.62|197.86|195.46|0
1650641200000|2022-04-22 15:26:40|197.71|195.31|197.86|195.46|197.86|195.46|197.71|195.31|0
1650641210000|2022-04-22 15:26:50|197.71|195.31|197.79|195.39|197.79|195.39|197.64|195.24|0
1650641220000|2022-04-22 15:27:00|197.86|195.46|197.1|194.7|197.86|195.46|197.1|194.7|0
1650641230000|2022-04-22 15:27:10|197.33|194.93|197.18|194.78|197.33|194.93|197.18|194.78|0
1650641240000|2022-04-22 15:27:20|197.1|194.7|197.03|194.63|197.26|194.86|197.03|194.63|0
1650641250000|2022-04-22 15:27:30|197.26|194.86|197.18|194.78|197.26|194.86|197.18|194.78|0
1650641260000|2022-04-22 15:27:40|197.26|194.86|197.56|195.16|197.56|195.16|197.26|194.86|0
1650641270000|2022-04-22 15:27:50|197.64|195.24|197.56|195.16|197.71|195.31|197.56|195.16|0
1650641280000|2022-04-22 15:28:00|197.71|195.31|197.94|195.54|197.94|195.54|197.71|195.31|0
1650641290000|2022-04-22 15:28:10|197.64|195.24|197.86|195.46|197.94|195.54|197.64|195.24|0
1650641300000|2022-04-22 15:28:20|197.63|195.23|198.01|195.61|198.01|195.61|197.63|195.23|0
1650641310000|2022-04-22 15:28:30|197.98|195.58|198.01|195.61|198.01|195.61|197.94|195.54|0
1650641320000|2022-04-22 15:28:40|197.94|195.54|197.79|195.39|197.94|195.54|197.79|195.39|0
1650641330000|2022-04-22 15:28:50|197.94|195.54|197.86|195.46|197.94|195.54|197.71|195.31|0
1650641340000|2022-04-22 15:29:00|197.79|195.39|197.86|195.46|197.86|195.46|197.71|195.31|0
1650641350000|2022-04-22 15:29:10|197.63|195.23|197.56|195.16|197.71|195.31|197.56|195.16|0
1650641360000|2022-04-22 15:29:20|197.63|195.23|197.41|195.01|197.63|195.23|197.41|195.01|0
1650641370000|2022-04-22 15:29:30|197.56|195.16|197.71|195.31|197.71|195.31|197.48|195.08|0
1650641380000|2022-04-22 15:29:40|197.86|195.46|197.86|195.46|197.86|195.46|197.86|195.46|0
1650641390000|2022-04-22 15:29:50|197.79|195.39|197.71|195.31|197.79|195.39|197.71|195.31|0
1650641400000|2022-04-22 15:30:00|197.63|195.23|197.86|195.46|197.94|195.54|197.63|195.23|0
1650641410000|2022-04-22 15:30:10|197.94|195.54|197.33|194.93|197.94|195.54|197.33|194.93|0
1650641420000|2022-04-22 15:30:20|197.41|195.01|197.18|194.78|197.41|195.01|197.18|194.78|0
1650641430000|2022-04-22 15:30:30|197.1|194.7|196.95|194.55|197.18|194.78|196.95|194.55|0
1650641440000|2022-04-22 15:30:40|197.1|194.7|197.1|194.7|197.1|194.7|197.03|194.63|0
1650641450000|2022-04-22 15:30:50|197.03|194.63|197.56|195.16|197.56|195.16|197.03|194.63|0
1650641460000|2022-04-22 15:31:00|198.01|195.61|198.17|195.77|198.17|195.77|198.01|195.61|0
1650641470000|2022-04-22 15:31:10|198.24|195.84|198.32|195.92|198.32|195.92|198.24|195.84|0
1650641480000|2022-04-22 15:31:20|198.24|195.84|198.01|195.61|198.32|195.92|198.01|195.61|0
1650641490000|2022-04-22 15:31:30|198.24|195.84|197.86|195.46|198.24|195.84|197.86|195.46|0
1650641500000|2022-04-22 15:31:40|197.79|195.39|198.01|195.61|198.01|195.61|197.79|195.39|0
1650641510000|2022-04-22 15:31:50|197.94|195.54|197.71|195.31|197.94|195.54|197.71|195.31|0
1650641520000|2022-04-22 15:32:00|197.48|195.08|197.71|195.31|197.71|195.31|197.48|195.08|0
1650641530000|2022-04-22 15:32:10|197.94|195.54|197.94|195.54|198.01|195.61|197.94|195.54|0
1650641540000|2022-04-22 15:32:20|198.09|195.69|198.17|195.77|198.28|195.88|198.09|195.69|0
1650641550000|2022-04-22 15:32:30|198.24|195.84|198.32|195.92|198.32|195.92|198.17|195.77|0
1650641560000|2022-04-22 15:32:40|198.39|195.99|198.47|196.07|198.47|196.07|198.39|195.99|0
1650641570000|2022-04-22 15:32:50|198.55|196.15|199.08|196.68|199.08|196.68|198.55|196.15|0
1650641580000|2022-04-22 15:33:00|199|196.6|199.39|196.99|199.39|196.99|199|196.6|0
1650641590000|2022-04-22 15:33:10|199.31|196.91|199.23|196.83|199.39|196.99|199.23|196.83|0
1650641600000|2022-04-22 15:33:20|199.16|196.76|199.16|196.76|199.23|196.83|199.16|196.76|0
1650641610000|2022-04-22 15:33:30|199.08|196.68|199.16|196.76|199.16|196.76|198.85|196.45|0
1650641620000|2022-04-22 15:33:40|199.23|196.83|199.16|196.76|199.23|196.83|199|196.6|0
1650641630000|2022-04-22 15:33:50|199.23|196.83|199.54|197.14|199.61|197.21|199.23|196.83|0
1650641640000|2022-04-22 15:34:00|199.46|197.06|199.58|197.18|199.58|197.18|199.46|197.06|0
1650641650000|2022-04-22 15:34:10|199.61|197.21|199.16|196.76|199.61|197.21|199.16|196.76|0
1650641660000|2022-04-22 15:34:20|199.23|196.83|199.16|196.76|199.38|196.98|199.16|196.76|0
1650641670000|2022-04-22 15:34:30|199|196.6|199.23|196.83|199.23|196.83|199|196.6|0
1650641680000|2022-04-22 15:34:40|199.16|196.76|199.16|196.76|199.16|196.76|199.16|196.76|0
1650641690000|2022-04-22 15:34:50|199.38|196.98|199.23|196.83|199.38|196.98|199.23|196.83|0
1650641700000|2022-04-22 15:35:00|199.38|196.98|199.38|196.98|199.46|197.06|199.38|196.98|0
1650641710000|2022-04-22 15:35:10|199.46|197.06|199.61|197.21|199.69|197.29|199.46|197.06|0
1650641720000|2022-04-22 15:35:20|199.54|197.14|199.38|196.98|199.54|197.14|199.31|196.91|0
1650641730000|2022-04-22 15:35:30|199.23|196.83|199.23|196.83|199.23|196.83|199.15|196.75|0
1650641740000|2022-04-22 15:35:40|199.31|196.91|199.61|197.21|199.61|197.21|199.31|196.91|0
1650641750000|2022-04-22 15:35:50|199.69|197.29|199.54|197.14|199.69|197.29|199.54|197.14|0
1650641760000|2022-04-22 15:36:00|199.61|197.21|199.61|197.21|199.61|197.21|199.46|197.06|0
1650641770000|2022-04-22 15:36:10|199.84|197.44|199.61|197.21|199.84|197.44|199.61|197.21|0
1650641780000|2022-04-22 15:36:20|199.84|197.44|199.84|197.44|199.92|197.52|199.84|197.44|0
1650641790000|2022-04-22 15:36:30|199.92|197.52|199.77|197.37|199.92|197.52|199.77|197.37|0
1650641800000|2022-04-22 15:36:40|199.61|197.21|199.61|197.21|199.69|197.29|199.61|197.21|0
1650641810000|2022-04-22 15:36:50|199.77|197.37|199.61|197.21|199.77|197.37|199.61|197.21|0
1650641820000|2022-04-22 15:37:00|199.54|197.14|199.61|197.21|199.61|197.21|199.46|197.06|0
1650641830000|2022-04-22 15:37:10|199.77|197.37|200.23|197.83|200.23|197.83|199.77|197.37|0
1650641840000|2022-04-22 15:37:20|200.07|197.67|200.23|197.83|200.23|197.83|200.07|197.67|0
1650641850000|2022-04-22 15:37:30|200.15|197.75|200.15|197.75|200.15|197.75|200.15|197.75|0
1650641860000|2022-04-22 15:37:40|200.07|197.67|199.84|197.44|200.07|197.67|199.84|197.44|0
1650641870000|2022-04-22 15:37:50|199.69|197.29|199.61|197.21|199.69|197.29|199.54|197.14|0
1650641880000|2022-04-22 15:38:00|199.84|197.44|200.23|197.83|200.23|197.83|199.84|197.44|0
1650641890000|2022-04-22 15:38:10|200.15|197.75|200.15|197.75|200.23|197.83|200.15|197.75|0
1650641900000|2022-04-22 15:38:20|200.23|197.83|200.15|197.75|200.23|197.83|200.07|197.67|0
1650641910000|2022-04-22 15:38:30|200.07|197.67|200.15|197.75|200.15|197.75|200.07|197.67|0
1650641920000|2022-04-22 15:38:40|200.11|197.71|200.23|197.83|200.23|197.83|200|197.6|0
1650641930000|2022-04-22 15:38:50|200.15|197.75|200.23|197.83|200.23|197.83|200.15|197.75|0
1650641940000|2022-04-22 15:39:00|200.38|197.98|200.53|198.13|200.53|198.13|200.38|197.98|0
1650641950000|2022-04-22 15:39:10|200.61|198.21|200.38|197.98|200.61|198.21|200.38|197.98|0
1650641960000|2022-04-22 15:39:20|200.69|198.29|200.65|198.25|200.76|198.36|200.65|198.25|0
1650641970000|2022-04-22 15:39:30|200.53|198.13|200.69|198.29|200.69|198.29|200.53|198.13|0
1650641980000|2022-04-22 15:39:40|200.61|198.21|200.61|198.21|200.61|198.21|200.53|198.13|0
1650641990000|2022-04-22 15:39:50|200.69|198.29|200.46|198.06|200.69|198.29|200.46|198.06|0
1650642000000|2022-04-22 15:40:00|200.38|197.98|200.53|198.13|200.53|198.13|200.38|197.98|0
1650642010000|2022-04-22 15:40:10|200.46|198.06|200.69|198.29|200.69|198.29|200.46|198.06|0
1650642020000|2022-04-22 15:40:20|200.61|198.21|200.3|197.9|200.61|198.21|200.3|197.9|0
1650642030000|2022-04-22 15:40:30|200.53|198.13|200.46|198.06|200.53|198.13|200.46|198.06|0
1650642040000|2022-04-22 15:40:40|200.65|198.25|200.46|198.06|200.65|198.25|200.46|198.06|0
1650642050000|2022-04-22 15:40:50|200.61|198.21|200.69|198.29|200.76|198.36|200.61|198.21|0
1650642060000|2022-04-22 15:41:00|200.76|198.36|200.76|198.36|200.84|198.44|200.76|198.36|0
1650642070000|2022-04-22 15:41:10|200.84|198.44|200.99|198.59|201.07|198.67|200.84|198.44|0
1650642080000|2022-04-22 15:41:20|201.07|198.67|201.22|198.82|201.22|198.82|200.99|198.59|0
1650642090000|2022-04-22 15:41:30|201.15|198.75|201.15|198.75|201.3|198.9|201.15|198.75|0
1650642100000|2022-04-22 15:41:40|201.07|198.67|201.15|198.75|201.22|198.82|201.07|198.67|0
1650642110000|2022-04-22 15:41:50|201.22|198.82|201.22|198.82|201.3|198.9|201.22|198.82|0
1650642120000|2022-04-22 15:42:00|201.3|198.9|201.46|199.06|201.46|199.06|201.22|198.82|0
1650642130000|2022-04-22 15:42:10|201.38|198.98|201.53|199.13|201.53|199.13|201.38|198.98|0
1650642140000|2022-04-22 15:42:20|201.61|199.21|201.76|199.36|201.84|199.44|201.61|199.21|0
1650642150000|2022-04-22 15:42:30|201.84|199.44|201.92|199.52|201.92|199.52|201.76|199.36|0
1650642160000|2022-04-22 15:42:40|201.84|199.44|201.84|199.44|201.92|199.52|201.84|199.44|0
1650642170000|2022-04-22 15:42:50|201.76|199.36|202|199.6|202|199.6|201.76|199.36|0
1650642180000|2022-04-22 15:43:00|201.92|199.52|201.61|199.21|201.92|199.52|201.61|199.21|0
1650642190000|2022-04-22 15:43:10|201.76|199.36|202.07|199.67|202.07|199.67|201.76|199.36|0
1650642200000|2022-04-22 15:43:20|202|199.6|202.07|199.67|202.07|199.67|202|199.6|0
1650642210000|2022-04-22 15:43:30|202|199.6|202.04|199.64|202.04|199.64|202|199.6|0
1650642220000|2022-04-22 15:43:40|201.92|199.52|201.92|199.52|201.92|199.52|201.84|199.44|0
1650642230000|2022-04-22 15:43:50|201.96|199.56|202.07|199.67|202.07|199.67|201.92|199.52|0
1650642240000|2022-04-22 15:44:00|202.54|200.14|202.38|199.98|202.54|200.14|202.3|199.9|0
1650642250000|2022-04-22 15:44:10|202.46|200.06|202.46|200.06|202.46|200.06|202.46|200.06|0
1650642260000|2022-04-22 15:44:20|202.54|200.14|202.54|200.14|202.54|200.14|202.38|199.98|0
1650642270000|2022-04-22 15:44:30|202.69|200.29|202.92|200.52|202.92|200.52|202.69|200.29|0
1650642280000|2022-04-22 15:44:40|203.16|200.76|203.16|200.76|203.16|200.76|203.08|200.68|0
1650642290000|2022-04-22 15:44:50|203|200.6|203.23|200.83|203.23|200.83|203|200.6|0
1650642300000|2022-04-22 15:45:00|203.16|200.76|203.23|200.83|203.23|200.83|203.16|200.76|0
1650642310000|2022-04-22 15:45:10|203.16|200.76|203.08|200.68|203.31|200.91|203.08|200.68|0
1650642320000|2022-04-22 15:45:20|203.16|200.76|203.61|201.21|203.61|201.21|200.68|198.28|0
1650642330000|2022-04-22 15:45:30|203.69|201.29|203.61|201.21|203.69|201.29|203.61|201.21|0
1650642340000|2022-04-22 15:45:40|203.46|201.06|203.53|201.13|203.61|201.21|203.46|201.06|0
1650642350000|2022-04-22 15:45:50|203.61|201.21|203.46|201.06|203.61|201.21|203.38|200.98|0
1650642360000|2022-04-22 15:46:00|203.53|201.13|203.53|201.13|203.69|201.29|203.53|201.13|0
1650642370000|2022-04-22 15:46:10|203.38|200.98|203.46|201.06|203.53|201.13|203.38|200.98|0
1650642380000|2022-04-22 15:46:20|203.38|200.98|203.38|200.98|203.38|200.98|203.38|200.98|0
1650642390000|2022-04-22 15:46:30|203.3|200.9|203.38|200.98|203.38|200.98|203.22|200.82|0
1650642400000|2022-04-22 15:46:40|203.3|200.9|203.07|200.67|203.3|200.9|202.91|200.51|0
1650642410000|2022-04-22 15:46:50|203.22|200.82|203.22|200.82|203.38|200.98|203.22|200.82|0
1650642420000|2022-04-22 15:47:00|203.46|201.06|203.46|201.06|203.53|201.13|203.38|200.98|0
1650642430000|2022-04-22 15:47:10|203.53|201.13|203.46|201.06|203.61|201.21|203.46|201.06|0
1650642440000|2022-04-22 15:47:20|203.38|200.98|203.3|200.9|203.46|201.06|203.3|200.9|0
1650642450000|2022-04-22 15:47:30|203.38|200.98|203.22|200.82|203.46|201.06|203.22|200.82|0
1650642460000|2022-04-22 15:47:40|203.15|200.75|203.07|200.67|203.15|200.75|203.07|200.67|0
1650642470000|2022-04-22 15:47:50|202.91|200.51|203.07|200.67|203.07|200.67|202.91|200.51|0
1650642480000|2022-04-22 15:48:00|203.22|200.82|203.3|200.9|203.3|200.9|203.19|200.79|0
1650642490000|2022-04-22 15:48:10|203.38|200.98|203.53|201.13|203.53|201.13|203.38|200.98|0
1650642500000|2022-04-22 15:48:20|203.61|201.21|203.77|201.37|203.77|201.37|203.61|201.21|0
1650642510000|2022-04-22 15:48:30|203.61|201.21|203.38|200.98|203.61|201.21|203.38|200.98|0
1650642520000|2022-04-22 15:48:40|203.3|200.9|203.38|200.98|203.38|200.98|203.3|200.9|0
1650642530000|2022-04-22 15:48:50|203.53|201.13|203.61|201.21|203.61|201.21|203.53|201.13|0
1650642540000|2022-04-22 15:49:00|203.69|201.29|203.69|201.29|203.69|201.29|203.61|201.21|0
1650642550000|2022-04-22 15:49:10|203.77|201.37|203.77|201.37|203.77|201.37|203.77|201.37|0
1650642560000|2022-04-22 15:49:20|203.69|201.29|203.77|201.37|203.84|201.44|203.69|201.29|0
1650642580000|2022-04-22 15:49:40|203.84|201.44|203.69|201.29|203.84|201.44|203.69|201.29|0
1650642590000|2022-04-22 15:49:50|203.61|201.21|203.92|201.52|203.92|201.52|203.61|201.21|0
1650642600000|2022-04-22 15:50:00|204|201.6|204|201.6|204.08|201.68|204|201.6|0
1650642610000|2022-04-22 15:50:10|204.08|201.68|204.04|201.64|204.08|201.68|204|201.6|0
1650642620000|2022-04-22 15:50:20|204.15|201.75|204.15|201.75|204.23|201.83|204.08|201.68|0
1650642630000|2022-04-22 15:50:30|204.08|201.68|204.39|201.99|204.39|201.99|204.08|201.68|0
1650642640000|2022-04-22 15:50:40|204.31|201.91|203.84|201.44|204.31|201.91|203.84|201.44|0
1650642650000|2022-04-22 15:50:50|203.77|201.37|203.61|201.21|203.77|201.37|203.61|201.21|0
1650642660000|2022-04-22 15:51:00|203.53|201.13|203.61|201.21|203.61|201.21|203.53|201.13|0
1650642670000|2022-04-22 15:51:10|203.69|201.29|204.08|201.68|204.08|201.68|203.69|201.29|0
1650642680000|2022-04-22 15:51:20|204.23|201.83|204.08|201.68|204.23|201.83|204.08|201.68|0
1650642690000|2022-04-22 15:51:30|203.92|201.52|204.08|201.68|204.08|201.68|203.92|201.52|0
1650642700000|2022-04-22 15:51:40|204.23|201.83|204.08|201.68|204.23|201.83|204.08|201.68|0
1650642710000|2022-04-22 15:51:50|204.15|201.75|204.12|201.72|204.15|201.75|204.12|201.72|0
1650642720000|2022-04-22 15:52:00|204.23|201.83|204.54|202.14|204.54|202.14|204.23|201.83|0
1650642730000|2022-04-22 15:52:10|204.47|202.07|204.47|202.07|204.54|202.14|204.47|202.07|0
1650642740000|2022-04-22 15:52:20|204.39|201.99|204.31|201.91|204.47|202.07|204.31|201.91|0
1650642750000|2022-04-22 15:52:30|204.39|201.99|204.58|202.18|204.58|202.18|204.39|201.99|0
1650642760000|2022-04-22 15:52:40|204.54|202.14|204.62|202.22|204.62|202.22|204.54|202.14|0
1650642770000|2022-04-22 15:52:50|204.7|202.3|204.7|202.3|204.7|202.3|204.7|202.3|0
1650642780000|2022-04-22 15:53:00|204.78|202.38|205.09|202.69|205.09|202.69|204.78|202.38|0
1650642790000|2022-04-22 15:53:10|205.01|202.61|204.85|202.45|205.09|202.69|204.85|202.45|0
1650642800000|2022-04-22 15:53:20|204.93|202.53|205.17|202.77|205.17|202.77|204.93|202.53|0
1650642810000|2022-04-22 15:53:30|205.24|202.84|205.17|202.77|205.24|202.84|205.17|202.77|0
1650642820000|2022-04-22 15:53:40|205.09|202.69|204.93|202.53|205.09|202.69|204.93|202.53|0
1650642830000|2022-04-22 15:53:50|205.01|202.61|205.24|202.84|205.24|202.84|205.01|202.61|0
1650642840000|2022-04-22 15:54:00|205.17|202.77|205.24|202.84|205.24|202.84|205.17|202.77|0
1650642850000|2022-04-22 15:54:10|205.32|202.92|205.32|202.92|205.32|202.92|205.24|202.84|0
1650642860000|2022-04-22 15:54:20|205.24|202.84|205.17|202.77|205.32|202.92|205.17|202.77|0
1650642870000|2022-04-22 15:54:30|204.93|202.53|204.93|202.53|204.93|202.53|204.89|202.49|0
1650642880000|2022-04-22 15:54:40|204.78|202.38|205.17|202.77|205.17|202.77|204.78|202.38|0
1650642890000|2022-04-22 15:54:50|205.09|202.69|205.17|202.77|205.17|202.77|205.01|202.61|0
1650642900000|2022-04-22 15:55:00|205.32|202.92|205.32|202.92|205.56|203.16|205.32|202.92|0
1650642910000|2022-04-22 15:55:10|205.36|202.96|205.4|203|205.4|203|205.24|202.84|0
1650642920000|2022-04-22 15:55:20|205.32|202.92|205.32|202.92|205.32|202.92|205.17|202.77|0
1650642930000|2022-04-22 15:55:30|205.17|202.77|204.93|202.53|205.17|202.77|204.93|202.53|0
1650642940000|2022-04-22 15:55:40|204.85|202.45|204.93|202.53|204.93|202.53|204.85|202.45|0
1650642950000|2022-04-22 15:55:50|205.24|202.84|205.32|202.92|205.48|203.08|205.24|202.84|0
1650642960000|2022-04-22 15:56:00|205.24|202.84|205.48|203.08|205.48|203.08|205.24|202.84|0
1650642970000|2022-04-22 15:56:10|205.4|203|205.63|203.23|205.63|203.23|205.4|203|0
1650642980000|2022-04-22 15:56:20|205.71|203.31|205.56|203.16|205.71|203.31|205.56|203.16|0
1650642990000|2022-04-22 15:56:30|205.48|203.08|205.48|203.08|205.56|203.16|205.48|203.08|0
1650643000000|2022-04-22 15:56:40|205.32|202.92|204.97|202.57|205.32|202.92|204.97|202.57|0
1650643010000|2022-04-22 15:56:50|204.93|202.53|205.17|202.77|205.17|202.77|204.85|202.45|0
1650643020000|2022-04-22 15:57:00|205.24|202.84|204.77|202.37|205.24|202.84|204.77|202.37|0
1650643030000|2022-04-22 15:57:10|204.93|202.53|205.09|202.69|205.09|202.69|204.93|202.53|0
1650643040000|2022-04-22 15:57:20|205.16|202.76|205.48|203.08|205.48|203.08|205.16|202.76|0
1650643050000|2022-04-22 15:57:30|205.4|203|205.48|203.08|205.56|203.16|205.4|203|0
1650643060000|2022-04-22 15:57:40|205.24|202.84|205.32|202.92|205.32|202.92|205.16|202.76|0
1650643070000|2022-04-22 15:57:50|205.24|202.84|205.24|202.84|205.32|202.92|205.24|202.84|0
1650643080000|2022-04-22 15:58:00|205.32|202.92|205.09|202.69|205.32|202.92|205.09|202.69|0
1650643090000|2022-04-22 15:58:10|205.01|202.61|204.85|202.45|205.01|202.61|204.85|202.45|0
1650643100000|2022-04-22 15:58:20|205.09|202.69|205.24|202.84|205.24|202.84|205.09|202.69|0
1650643110000|2022-04-22 15:58:30|205.01|202.61|205.24|202.84|205.24|202.84|205.01|202.61|0
1650643120000|2022-04-22 15:58:40|205.4|203|205.56|203.16|205.56|203.16|205.4|203|0
1650643130000|2022-04-22 15:58:50|205.48|203.08|205.63|203.23|205.63|203.23|205.48|203.08|0
1650643140000|2022-04-22 15:59:00|205.56|203.16|205.4|203|205.56|203.16|205.4|203|0
1650643150000|2022-04-22 15:59:10|205.55|203.15|205.63|203.23|205.63|203.23|205.55|203.15|0
1650643160000|2022-04-22 15:59:20|205.71|203.31|205.63|203.23|205.71|203.31|205.63|203.23|0
1650643170000|2022-04-22 15:59:30|205.4|203|205.63|203.23|205.63|203.23|205.4|203|0
1650643180000|2022-04-22 15:59:40|205.71|203.31|205.55|203.15|205.71|203.31|205.55|203.15|0
1650643190000|2022-04-22 15:59:50|205.71|203.31|205.71|203.31|205.71|203.31|205.63|203.23|0
1650643200000|2022-04-22 16:00:00|205.79|203.39|205.95|203.55|205.95|203.55|205.79|203.39|0
1650643210000|2022-04-22 16:00:10|205.87|203.47|206.02|203.62|206.02|203.62|205.87|203.47|0
1650643220000|2022-04-22 16:00:20|206.1|203.7|205.87|203.47|206.1|203.7|205.87|203.47|0
1650643230000|2022-04-22 16:00:30|206.02|203.62|206.1|203.7|206.1|203.7|206.02|203.62|0
1650643240000|2022-04-22 16:00:40|206.02|203.62|205.95|203.55|206.02|203.62|205.91|203.51|0
1650643250000|2022-04-22 16:00:50|206.02|203.62|205.63|203.23|206.02|203.62|205.63|203.23|0
1650643260000|2022-04-22 16:01:00|205.55|203.15|205.55|203.15|205.55|203.15|205.48|203.08|0
1650643270000|2022-04-22 16:01:10|205.71|203.31|205.79|203.39|205.79|203.39|205.71|203.31|0
1650643280000|2022-04-22 16:01:20|205.87|203.47|205.95|203.55|205.95|203.55|205.87|203.47|0
1650643290000|2022-04-22 16:01:30|206.02|203.62|206.1|203.7|206.1|203.7|206.02|203.62|0
1650643300000|2022-04-22 16:01:40|206.18|203.78|206.18|203.78|206.18|203.78|206.18|203.78|0
1650643310000|2022-04-22 16:01:50|206.02|203.62|206.34|203.94|206.34|203.94|206.02|203.62|0
1650643320000|2022-04-22 16:02:00|206.1|203.7|206.06|203.66|206.1|203.7|205.95|203.55|0
1650643330000|2022-04-22 16:02:10|206.1|203.7|206.49|204.09|206.49|204.09|206.1|203.7|0
1650643340000|2022-04-22 16:02:20|206.57|204.17|206.46|204.06|206.57|204.17|206.46|204.06|0
1650643350000|2022-04-22 16:02:30|206.34|203.94|206.34|203.94|206.34|203.94|206.34|203.94|0
1650643360000|2022-04-22 16:02:40|206.42|204.02|206.49|204.09|206.49|204.09|206.26|203.86|0
1650643370000|2022-04-22 16:02:50|206.57|204.17|206.42|204.02|206.57|204.17|206.42|204.02|0
1650643380000|2022-04-22 16:03:00|206.34|203.94|206.26|203.86|206.34|203.94|206.18|203.78|0
1650643390000|2022-04-22 16:03:10|206.18|203.78|206.26|203.86|206.26|203.86|206.18|203.78|0
1650643400000|2022-04-22 16:03:20|206.34|203.94|206.18|203.78|206.42|204.02|206.18|203.78|0
1650643410000|2022-04-22 16:03:30|206.42|204.02|206.57|204.17|206.57|204.17|206.42|204.02|0
1650643420000|2022-04-22 16:03:40|206.49|204.09|206.42|204.02|206.49|204.09|206.42|204.02|0
1650643430000|2022-04-22 16:03:50|206.18|203.78|206.26|203.86|206.26|203.86|206.1|203.7|0
1650643440000|2022-04-22 16:04:00|206.34|203.94|206.34|203.94|206.34|203.94|206.26|203.86|0
1650643450000|2022-04-22 16:04:10|206.26|203.86|206.18|203.78|206.26|203.86|206.1|203.7|0
1650643460000|2022-04-22 16:04:20|206.26|203.86|206.34|203.94|206.34|203.94|206.26|203.86|0
1650643470000|2022-04-22 16:04:30|206.26|203.86|206.26|203.86|206.34|203.94|206.26|203.86|0
1650643480000|2022-04-22 16:04:40|206.14|203.74|206.41|204.01|206.41|204.01|206.14|203.74|0
1650643490000|2022-04-22 16:04:50|206.26|203.86|206.1|203.7|206.26|203.86|206.02|203.62|0
1650643500000|2022-04-22 16:05:00|205.79|203.39|205.4|203|205.79|203.39|205.4|203|0
1650643510000|2022-04-22 16:05:10|205.47|203.07|205.24|202.84|205.59|203.19|205.24|202.84|0
1650643520000|2022-04-22 16:05:20|205.16|202.76|205.4|203|205.4|203|205.16|202.76|0
1650643530000|2022-04-22 16:05:30|205.47|203.07|205.63|203.23|205.79|203.39|205.47|203.07|0
1650643540000|2022-04-22 16:05:40|205.47|203.07|205.55|203.15|205.63|203.23|205.47|203.07|0
1650643550000|2022-04-22 16:05:50|205.63|203.23|205.71|203.31|205.79|203.39|205.63|203.23|0
1650643560000|2022-04-22 16:06:00|205.79|203.39|205.55|203.15|205.79|203.39|205.55|203.15|0
1650643570000|2022-04-22 16:06:10|205.47|203.07|205.4|203|205.63|203.23|205.4|203|0
1650643580000|2022-04-22 16:06:20|205.32|202.92|205.32|202.92|205.32|202.92|205.32|202.92|0
1650643590000|2022-04-22 16:06:30|205.47|203.07|205.63|203.23|205.63|203.23|205.47|203.07|0
1650643600000|2022-04-22 16:06:40|205.55|203.15|205.32|202.92|205.55|203.15|205.32|202.92|0
1650643610000|2022-04-22 16:06:50|205.39|202.99|205.32|202.92|205.39|202.99|205.24|202.84|0
1650643620000|2022-04-22 16:07:00|205.16|202.76|205.08|202.68|205.16|202.76|205.08|202.68|0
1650643630000|2022-04-22 16:07:10|205.7|203.3|205.47|203.07|205.7|203.3|205.47|203.07|0
1650643640000|2022-04-22 16:07:20|205.55|203.15|205.94|203.54|205.94|203.54|205.55|203.15|0
1650643650000|2022-04-22 16:07:30|205.86|203.46|205.94|203.54|205.94|203.54|205.86|203.46|0
1650643660000|2022-04-22 16:07:40|205.86|203.46|205.86|203.46|206.01|203.61|205.86|203.46|0
1650643670000|2022-04-22 16:07:50|205.7|203.3|205.7|203.3|205.78|203.38|205.7|203.3|0
1650643680000|2022-04-22 16:08:00|205.78|203.38|206.01|203.61|206.01|203.61|205.78|203.38|0
1650643690000|2022-04-22 16:08:10|206.09|203.69|206.25|203.85|206.25|203.85|206.09|203.69|0
1650643700000|2022-04-22 16:08:20|206.33|203.93|206.33|203.93|206.33|203.93|206.25|203.85|0
1650643710000|2022-04-22 16:08:30|206.41|204.01|206.64|204.24|206.64|204.24|206.33|203.93|0
1650643720000|2022-04-22 16:08:40|206.68|204.28|206.72|204.32|206.72|204.32|206.68|204.28|0
1650643730000|2022-04-22 16:08:50|206.8|204.4|207.11|204.71|207.11|204.71|206.8|204.4|0
1650643740000|2022-04-22 16:09:00|207.19|204.79|207.03|204.63|207.19|204.79|207.03|204.63|0
1650643750000|2022-04-22 16:09:10|207.11|204.71|207.03|204.63|207.11|204.71|206.95|204.55|0
1650643760000|2022-04-22 16:09:20|206.95|204.55|206.95|204.55|206.99|204.59|206.95|204.55|0
1650643770000|2022-04-22 16:09:30|207.11|204.71|207.03|204.63|207.11|204.71|206.95|204.55|0
1650643780000|2022-04-22 16:09:40|206.95|204.55|206.88|204.48|207.03|204.63|206.88|204.48|0
1650643790000|2022-04-22 16:09:50|207.11|204.71|207.27|204.87|207.27|204.87|207.11|204.71|0
1650643800000|2022-04-22 16:10:00|206.95|204.55|206.95|204.55|207.19|204.79|206.95|204.55|0
1650643810000|2022-04-22 16:10:10|207.11|204.71|206.8|204.4|207.11|204.71|206.72|204.32|0
1650643820000|2022-04-22 16:10:20|206.95|204.55|207.03|204.63|207.11|204.71|206.95|204.55|0
1650643830000|2022-04-22 16:10:30|206.95|204.55|206.87|204.47|206.95|204.55|206.87|204.47|0
1650643840000|2022-04-22 16:10:40|206.95|204.55|207.11|204.71|207.11|204.71|206.95|204.55|0
1650643850000|2022-04-22 16:10:50|207.03|204.63|206.95|204.55|207.03|204.63|206.95|204.55|0
1650643860000|2022-04-22 16:11:00|207.03|204.63|207.11|204.71|207.11|204.71|207.03|204.63|0
1650643870000|2022-04-22 16:11:10|207.19|204.79|207.19|204.79|207.27|204.87|207.19|204.79|0
1650643880000|2022-04-22 16:11:20|207.27|204.87|207.19|204.79|207.27|204.87|207.11|204.71|0
1650643890000|2022-04-22 16:11:30|207.42|205.02|207.58|205.18|207.58|205.18|207.42|205.02|0
1650643900000|2022-04-22 16:11:40|207.66|205.26|207.66|205.26|207.66|205.26|207.58|205.18|0
1650643910000|2022-04-22 16:11:50|207.74|205.34|207.82|205.42|207.9|205.5|207.74|205.34|0
1650643920000|2022-04-22 16:12:00|207.66|205.26|207.19|204.79|207.66|205.26|207.19|204.79|0
1650643930000|2022-04-22 16:12:10|207.35|204.95|207.42|205.02|207.5|205.1|207.35|204.95|0
1650643940000|2022-04-22 16:12:20|207.27|204.87|207.19|204.79|207.27|204.87|207.19|204.79|0
1650643950000|2022-04-22 16:12:30|207.27|204.87|207.5|205.1|207.5|205.1|207.27|204.87|0
1650643960000|2022-04-22 16:12:40|207.35|204.95|207.27|204.87|207.35|204.95|207.19|204.79|0
1650643970000|2022-04-22 16:12:50|207.11|204.71|206.8|204.4|207.11|204.71|206.64|204.24|0
1650643980000|2022-04-22 16:13:00|206.72|204.32|206.56|204.16|206.72|204.32|206.56|204.16|0
1650643990000|2022-04-22 16:13:10|206.72|204.32|206.72|204.32|206.8|204.4|206.72|204.32|0
1650644000000|2022-04-22 16:13:20|206.64|204.24|206.56|204.16|206.64|204.24|206.56|204.16|0
1650644010000|2022-04-22 16:13:30|206.72|204.32|206.64|204.24|206.72|204.32|206.64|204.24|0
1650644020000|2022-04-22 16:13:40|206.56|204.16|206.32|203.92|206.56|204.16|206.32|203.92|0
1650644030000|2022-04-22 16:13:50|206.48|204.08|206.29|203.89|206.48|204.08|206.29|203.89|0
1650644040000|2022-04-22 16:14:00|206.4|204|206.48|204.08|206.48|204.08|206.25|203.85|0
1650644050000|2022-04-22 16:14:10|206.32|203.92|206.48|204.08|206.48|204.08|206.25|203.85|0
1650644060000|2022-04-22 16:14:20|206.56|204.16|206.56|204.16|206.56|204.16|206.48|204.08|0
1650644070000|2022-04-22 16:14:30|206.48|204.08|206.4|204|206.48|204.08|206.4|204|0
1650644080000|2022-04-22 16:14:40|206.25|203.85|206.09|203.69|206.25|203.85|206.01|203.61|0
1650644090000|2022-04-22 16:14:50|206.01|203.61|206.09|203.69|206.09|203.69|206.01|203.61|0
1650644100000|2022-04-22 16:15:00|206.32|203.92|206.32|203.92|206.32|203.92|206.25|203.85|0
1650644110000|2022-04-22 16:15:10|206.4|204|206.48|204.08|206.56|204.16|206.4|204|0
1650644120000|2022-04-22 16:15:20|206.4|204|206.48|204.08|206.48|204.08|206.4|204|0
1650644130000|2022-04-22 16:15:30|206.4|204|206.72|204.32|206.72|204.32|206.4|204|0
1650644140000|2022-04-22 16:15:40|206.64|204.24|206.48|204.08|206.64|204.24|206.48|204.08|0
1650644150000|2022-04-22 16:15:50|206.64|204.24|206.64|204.24|206.72|204.32|206.64|204.24|0
1650644160000|2022-04-22 16:16:00|206.72|204.32|206.64|204.24|206.72|204.32|206.56|204.16|0
1650644170000|2022-04-22 16:16:10|206.48|204.08|206.24|203.84|206.48|204.08|206.24|203.84|0
1650644180000|2022-04-22 16:16:20|206.32|203.92|206.4|204|206.4|204|206.32|203.92|0
1650644190000|2022-04-22 16:16:30|206.36|203.96|206.48|204.08|206.48|204.08|206.32|203.92|0
1650644200000|2022-04-22 16:16:40|206.4|204|206.32|203.92|206.4|204|206.24|203.84|0
1650644210000|2022-04-22 16:16:50|206.48|204.08|206.64|204.24|206.64|204.24|206.48|204.08|0
1650644220000|2022-04-22 16:17:00|206.24|203.84|206.24|203.84|206.24|203.84|206.17|203.77|0
1650644230000|2022-04-22 16:17:10|206.32|203.92|206.09|203.69|206.32|203.92|206.09|203.69|0
1650644240000|2022-04-22 16:17:20|206.24|203.84|206.32|203.92|206.4|204|206.24|203.84|0
1650644250000|2022-04-22 16:17:30|206.24|203.84|205.77|203.37|206.24|203.84|205.77|203.37|0
1650644260000|2022-04-22 16:17:40|205.7|203.3|205.77|203.37|205.77|203.37|205.7|203.3|0
1650644270000|2022-04-22 16:17:50|205.7|203.3|205.62|203.22|205.7|203.3|205.54|203.14|0
1650644280000|2022-04-22 16:18:00|205.93|203.53|205.93|203.53|206.01|203.61|205.93|203.53|0
1650644290000|2022-04-22 16:18:10|206.01|203.61|206.32|203.92|206.32|203.92|206.01|203.61|0
1650644300000|2022-04-22 16:18:20|206.24|203.84|206.48|204.08|206.48|204.08|206.24|203.84|0
1650644310000|2022-04-22 16:18:30|206.56|204.16|206.64|204.24|206.64|204.24|206.48|204.08|0
1650644320000|2022-04-22 16:18:40|206.71|204.31|206.71|204.31|206.71|204.31|206.71|204.31|0
1650644330000|2022-04-22 16:18:50|206.64|204.24|206.56|204.16|206.64|204.24|206.56|204.16|0
1650644340000|2022-04-22 16:19:00|206.71|204.31|206.79|204.39|206.79|204.39|206.71|204.31|0
1650644350000|2022-04-22 16:19:10|206.64|204.24|206.4|204|206.79|204.39|206.4|204|0
1650644360000|2022-04-22 16:19:20|206.48|204.08|206.64|204.24|206.64|204.24|206.48|204.08|0
1650644370000|2022-04-22 16:19:30|206.56|204.16|206.32|203.92|206.56|204.16|206.32|203.92|0
1650644380000|2022-04-22 16:19:40|206.09|203.69|206.09|203.69|206.09|203.69|206.01|203.61|0
1650644390000|2022-04-22 16:19:50|206.16|203.76|205.93|203.53|206.16|203.76|205.93|203.53|0
1650644400000|2022-04-22 16:20:00|206.01|203.61|205.93|203.53|206.09|203.69|205.93|203.53|0
1650644410000|2022-04-22 16:20:10|205.85|203.45|206.01|203.61|206.01|203.61|205.85|203.45|0
1650644420000|2022-04-22 16:20:20|205.93|203.53|205.93|203.53|206.01|203.61|205.93|203.53|0
1650644430000|2022-04-22 16:20:30|205.85|203.45|205.7|203.3|205.85|203.45|205.7|203.3|0
1650644440000|2022-04-22 16:20:40|205.62|203.22|205.62|203.22|205.62|203.22|205.54|203.14|0
1650644450000|2022-04-22 16:20:50|205.54|203.14|205.23|202.83|205.54|203.14|205.23|202.83|0
1650644460000|2022-04-22 16:21:00|205.15|202.75|205.82|202.7|205.82|202.98|205.15|202.7|0
1650644470000|2022-04-22 16:21:10|205.54|202.66|205.54|202.66|205.54|202.66|205.39|202.51|0
1650644480000|2022-04-22 16:21:20|205.15|202.27|205.15|202.27|205.23|202.35|205.15|202.27|0
1650644490000|2022-04-22 16:21:30|205.23|202.35|205.39|202.51|205.39|202.51|205.23|202.35|0
1650644500000|2022-04-22 16:21:40|205.31|202.43|205.39|202.51|205.39|202.51|205.31|202.43|0
1650644510000|2022-04-22 16:21:50|205.47|202.59|205.47|202.59|205.47|202.59|205.39|202.51|0
1650644520000|2022-04-22 16:22:00|205.54|202.66|205.31|202.43|205.54|202.66|205.31|202.43|0
1650644530000|2022-04-22 16:22:10|205.23|202.35|205.08|202.2|205.31|202.43|205.08|202.2|0
1650644540000|2022-04-22 16:22:20|205.39|202.51|205.47|202.59|205.54|202.66|205.39|202.51|0
1650644550000|2022-04-22 16:22:30|205.54|202.66|205.78|202.9|205.78|202.9|205.39|202.51|0
1650644560000|2022-04-22 16:22:40|205.86|202.98|206.01|203.13|206.01|203.13|205.78|202.9|0
1650644570000|2022-04-22 16:22:50|206.25|203.37|206.33|203.45|206.33|203.45|206.17|203.29|0
1650644580000|2022-04-22 16:23:00|206.25|203.37|206.01|203.13|206.25|203.37|205.93|203.05|0
1650644590000|2022-04-22 16:23:10|206.17|203.29|205.78|202.9|206.17|203.29|205.78|202.9|0
1650644600000|2022-04-22 16:23:20|206.01|203.13|206.01|203.13|206.17|203.29|206.01|203.13|0
1650644610000|2022-04-22 16:23:30|205.86|202.98|205.78|202.9|206.01|203.13|205.78|202.9|0
1650644620000|2022-04-22 16:23:40|205.86|202.98|205.74|202.86|205.86|202.98|205.74|202.86|0
1650644630000|2022-04-22 16:23:50|205.54|202.66|205.39|202.51|205.54|202.66|205.39|202.51|0
1650644640000|2022-04-22 16:24:00|205.47|202.59|205.62|202.74|205.62|202.74|205.47|202.59|0
1650644650000|2022-04-22 16:24:10|205.47|202.59|205.39|202.51|205.51|202.63|205.39|202.51|0
1650644660000|2022-04-22 16:24:20|205.31|202.43|205.23|202.35|205.31|202.43|205|202.12|0
1650644670000|2022-04-22 16:24:30|205.15|202.27|205.23|202.35|205.23|202.35|205.15|202.27|0
1650644680000|2022-04-22 16:24:40|205.15|202.27|205.08|202.2|205.15|202.27|205|202.12|0
1650644690000|2022-04-22 16:24:50|205.15|202.27|205.08|202.2|205.15|202.27|205|202.12|0
1650644700000|2022-04-22 16:25:00|204.92|202.04|204.92|202.04|205|202.12|204.92|202.04|0
1650644710000|2022-04-22 16:25:10|204.69|201.81|204.61|201.73|204.69|201.81|204.61|201.73|0
1650644720000|2022-04-22 16:25:20|204.53|201.65|204.69|201.81|204.76|201.88|204.53|201.65|0
1650644730000|2022-04-22 16:25:30|204.61|201.73|204.45|201.57|204.61|201.73|204.45|201.57|0
1650644740000|2022-04-22 16:25:40|204.53|201.65|204.14|201.26|204.53|201.65|204.14|201.26|0
1650644750000|2022-04-22 16:25:50|204.22|201.34|203.91|201.03|204.22|201.34|203.91|201.03|0
1650644760000|2022-04-22 16:26:00|203.75|200.87|203.68|200.8|203.83|200.95|203.68|200.8|0
1650644770000|2022-04-22 16:26:10|203.6|200.72|203.68|200.8|203.68|200.8|203.6|200.72|0
1650644780000|2022-04-22 16:26:20|203.83|200.95|204.06|201.18|204.06|201.18|203.83|200.95|0
1650644790000|2022-04-22 16:26:30|204.14|201.26|204.3|201.42|204.3|201.42|204.14|201.26|0
1650644800000|2022-04-22 16:26:40|204.37|201.49|204.45|201.57|204.45|201.57|204.37|201.49|0
1650644810000|2022-04-22 16:26:50|204.53|201.65|204.22|201.34|204.53|201.65|204.22|201.34|0
1650644820000|2022-04-22 16:27:00|204.3|201.42|204.68|201.8|204.68|201.8|204.3|201.42|0
1650644830000|2022-04-22 16:27:10|204.76|201.88|204.68|201.8|204.76|201.88|204.61|201.73|0
1650644840000|2022-04-22 16:27:20|204.76|201.88|204.76|201.88|204.84|201.96|204.76|201.88|0
1650644850000|2022-04-22 16:27:30|204.84|201.96|204.76|201.88|204.84|201.96|204.76|201.88|0
1650644860000|2022-04-22 16:27:40|204.92|202.04|205|202.12|205|202.12|204.92|202.04|0
1650644870000|2022-04-22 16:27:50|205.15|202.27|205.07|202.19|205.23|202.35|205.07|202.19|0
1650644880000|2022-04-22 16:28:00|205.23|202.35|205.19|202.31|205.23|202.35|205.19|202.31|0
1650644890000|2022-04-22 16:28:10|205.31|202.43|205.23|202.35|205.31|202.43|205.23|202.35|0
1650644900000|2022-04-22 16:28:20|205.31|202.43|205.15|202.27|205.31|202.43|205.15|202.27|0
1650644910000|2022-04-22 16:28:30|205.31|202.43|205.07|202.19|205.31|202.43|205.07|202.19|0
1650644920000|2022-04-22 16:28:40|205|202.12|204.92|202.04|205.07|202.19|204.92|202.04|0
1650644930000|2022-04-22 16:28:50|205|202.12|205.07|202.19|205.23|202.35|205|202.12|0
1650644940000|2022-04-22 16:29:00|205|202.12|205.07|202.19|205.07|202.19|205|202.12|0
1650644950000|2022-04-22 16:29:10|205|202.12|205.07|202.19|205.07|202.19|204.92|202.04|0
1650644960000|2022-04-22 16:29:20|205.15|202.27|205.31|202.43|205.31|202.43|205.15|202.27|0
1650644970000|2022-04-22 16:29:30|205.07|202.19|204.68|201.8|205.11|202.23|204.68|201.8|0
1650644980000|2022-04-22 16:29:40|204.61|201.73|204.68|201.8|204.68|201.8|204.61|201.73|0
1650644990000|2022-04-22 16:29:50|204.76|201.88|204.92|202.04|204.92|202.04|204.68|201.8|0
1650645000000|2022-04-22 16:30:00|204.84|201.96|204.84|201.96|204.99|202.11|204.84|201.96|0
1650645010000|2022-04-22 16:30:10|204.61|201.73|204.76|201.88|204.76|201.88|204.61|201.73|0
1650645020000|2022-04-22 16:30:20|204.53|201.65|204.68|201.8|204.68|201.8|204.53|201.65|0
1650645030000|2022-04-22 16:30:30|204.61|201.73|204.76|201.88|204.92|202.04|204.61|201.73|0
1650645040000|2022-04-22 16:30:40|204.68|201.8|204.53|201.65|204.68|201.8|204.53|201.65|0
1650645050000|2022-04-22 16:30:50|204.37|201.49|204.53|201.65|204.53|201.65|204.29|201.41|0
1650645060000|2022-04-22 16:31:00|204.14|201.26|204.14|201.26|204.14|201.26|204.06|201.18|0
1650645070000|2022-04-22 16:31:10|203.98|201.1|203.83|200.95|203.98|201.1|203.83|200.95|0
1650645080000|2022-04-22 16:31:20|203.75|200.87|203.44|200.56|203.75|200.87|203.44|200.56|0
1650645090000|2022-04-22 16:31:30|203.52|200.64|203.6|200.72|203.6|200.72|203.52|200.64|0
1650645100000|2022-04-22 16:31:40|203.52|200.64|203.44|200.56|203.52|200.64|203.44|200.56|0
1650645110000|2022-04-22 16:31:50|203.52|200.64|203.83|200.95|203.83|200.95|203.52|200.64|0
1650645120000|2022-04-22 16:32:00|203.91|201.03|204.22|201.34|204.22|201.34|203.91|201.03|0
1650645130000|2022-04-22 16:32:10|204.14|201.26|204.14|201.26|204.29|201.41|204.14|201.26|0
1650645140000|2022-04-22 16:32:20|204.22|201.34|203.75|200.87|204.22|201.34|203.75|200.87|0
1650645150000|2022-04-22 16:32:30|203.67|200.79|203.6|200.72|203.75|200.87|203.6|200.72|0
1650645160000|2022-04-22 16:32:40|203.52|200.64|203.6|200.72|203.6|200.72|203.52|200.64|0
1650645170000|2022-04-22 16:32:50|203.67|200.79|203.67|200.79|203.67|200.79|203.6|200.72|0
1650645180000|2022-04-22 16:33:00|203.75|200.87|203.52|200.64|203.75|200.87|203.52|200.64|0
1650645190000|2022-04-22 16:33:10|203.44|200.56|203.21|200.33|203.44|200.56|203.21|200.33|0
1650645200000|2022-04-22 16:33:20|203.13|200.25|203.29|200.41|203.36|200.48|203.13|200.25|0
1650645210000|2022-04-22 16:33:30|203.05|200.17|203.29|200.41|203.36|200.48|203.05|200.17|0
1650645220000|2022-04-22 16:33:40|203.36|200.48|202.98|200.1|203.36|200.48|202.98|200.1|0
1650645230000|2022-04-22 16:33:50|203.05|200.17|202.98|200.1|203.05|200.17|202.98|200.1|0
1650645240000|2022-04-22 16:34:00|202.9|200.02|203.13|200.25|203.13|200.25|202.9|200.02|0
1650645250000|2022-04-22 16:34:10|203.05|200.17|203.13|200.25|203.21|200.33|202.98|200.1|0
1650645260000|2022-04-22 16:34:20|203.05|200.17|203.52|200.64|203.52|200.64|203.05|200.17|0
1650645270000|2022-04-22 16:34:30|203.6|200.72|203.29|200.41|203.6|200.72|203.29|200.41|0
1650645280000|2022-04-22 16:34:40|203.13|200.25|203.29|200.41|203.29|200.41|203.05|200.17|0
1650645290000|2022-04-22 16:34:50|203.36|200.48|203.44|200.56|203.52|200.64|203.36|200.48|0
1650645300000|2022-04-22 16:35:00|203.52|200.64|203.36|200.48|203.52|200.64|203.29|200.41|0
1650645310000|2022-04-22 16:35:10|203.29|200.41|203.29|200.41|203.29|200.41|203.21|200.33|0
1650645320000|2022-04-22 16:35:20|203.05|200.17|203.05|200.17|203.21|200.33|202.98|200.1|0
1650645330000|2022-04-22 16:35:30|203.13|200.25|203.13|200.25|203.21|200.33|203.13|200.25|0
1650645340000|2022-04-22 16:35:40|203.21|200.33|203.05|200.17|203.21|200.33|202.98|200.1|0
1650645350000|2022-04-22 16:35:50|202.98|200.1|202.9|200.02|202.98|200.1|202.9|200.02|0
1650645360000|2022-04-22 16:36:00|202.98|200.1|202.9|200.02|202.98|200.1|202.9|200.02|0
1650645370000|2022-04-22 16:36:10|202.82|199.94|202.74|199.86|202.82|199.94|202.74|199.86|0
1650645380000|2022-04-22 16:36:20|202.59|199.71|202.28|199.4|202.59|199.71|202.28|199.4|0
1650645390000|2022-04-22 16:36:30|202.36|199.48|202.2|199.32|202.36|199.48|202.2|199.32|0
1650645400000|2022-04-22 16:36:40|202.13|199.25|202.05|199.17|202.13|199.25|202.05|199.17|0
1650645410000|2022-04-22 16:36:50|201.97|199.09|202.13|199.25|202.13|199.25|201.97|199.09|0
1650645420000|2022-04-22 16:37:00|202.05|199.17|202.2|199.32|202.28|199.4|202.05|199.17|0
1650645430000|2022-04-22 16:37:10|202.28|199.4|202.05|199.17|202.28|199.4|202.05|199.17|0
1650645440000|2022-04-22 16:37:20|201.97|199.09|201.97|199.09|201.97|199.09|201.82|198.94|0
1650645450000|2022-04-22 16:37:30|202.05|199.17|202.05|199.17|202.05|199.17|202.05|199.17|0
1650645460000|2022-04-22 16:37:40|201.97|199.09|202.36|199.48|202.36|199.48|201.97|199.09|0
1650645470000|2022-04-22 16:37:50|202.44|199.56|202.36|199.48|202.44|199.56|202.28|199.4|0
1650645480000|2022-04-22 16:38:00|202.51|199.63|203.13|200.25|203.13|200.25|202.51|199.63|0
1650645490000|2022-04-22 16:38:10|202.98|200.1|203.21|200.33|203.28|200.4|202.98|200.1|0
1650645500000|2022-04-22 16:38:20|203.28|200.4|203.21|200.33|203.28|200.4|203.05|200.17|0
1650645510000|2022-04-22 16:38:30|203.44|200.56|203.44|200.56|203.52|200.64|203.44|200.56|0
1650645520000|2022-04-22 16:38:40|203.52|200.64|203.52|200.64|203.52|200.64|203.44|200.56|0
1650645530000|2022-04-22 16:38:50|203.59|200.71|203.59|200.71|203.59|200.71|203.59|200.71|0
1650645540000|2022-04-22 16:39:00|203.52|200.64|203.75|200.87|203.83|200.95|203.52|200.64|0
1650645550000|2022-04-22 16:39:10|203.67|200.79|203.9|201.02|203.9|201.02|203.67|200.79|0
1650645560000|2022-04-22 16:39:20|203.98|201.1|203.9|201.02|203.98|201.1|203.9|201.02|0
1650645570000|2022-04-22 16:39:30|203.98|201.1|203.98|201.1|204.06|201.18|203.98|201.1|0
1650645580000|2022-04-22 16:39:40|203.9|201.02|203.9|201.02|203.9|201.02|203.83|200.95|0
1650645590000|2022-04-22 16:39:50|203.83|200.95|203.83|200.95|203.9|201.02|203.83|200.95|0
1650645600000|2022-04-22 16:40:00|203.75|200.87|203.59|200.71|203.75|200.87|203.52|200.64|0
1650645610000|2022-04-22 16:40:10|203.52|200.64|203.67|200.79|203.67|200.79|203.52|200.64|0
1650645620000|2022-04-22 16:40:20|203.82|200.94|203.82|200.94|203.98|201.1|203.82|200.94|0
1650645630000|2022-04-22 16:40:30|203.67|200.79|203.82|200.94|203.82|200.94|203.67|200.79|0
1650645640000|2022-04-22 16:40:40|203.9|201.02|204.06|201.18|204.06|201.18|203.9|201.02|0
1650645650000|2022-04-22 16:40:50|203.9|201.02|204.13|201.25|204.13|201.25|203.9|201.02|0
1650645660000|2022-04-22 16:41:00|204.06|201.18|204.13|201.25|204.13|201.25|203.98|201.1|0
1650645670000|2022-04-22 16:41:10|204.06|201.18|204.21|201.33|204.21|201.33|204.06|201.18|0
1650645680000|2022-04-22 16:41:20|204.13|201.25|204.02|201.14|204.13|201.25|204.02|201.14|0
1650645690000|2022-04-22 16:41:30|204.06|201.18|203.98|201.1|204.06|201.18|203.98|201.1|0
1650645700000|2022-04-22 16:41:40|204.06|201.18|204.21|201.33|204.21|201.33|204.06|201.18|0
1650645710000|2022-04-22 16:41:50|204.29|201.41|204.21|201.33|204.29|201.41|204.21|201.33|0
1650645720000|2022-04-22 16:42:00|204.13|201.25|204.21|201.33|204.21|201.33|204.13|201.25|0
1650645730000|2022-04-22 16:42:10|204.29|201.41|204.37|201.49|204.37|201.49|204.21|201.33|0
1650645740000|2022-04-22 16:42:20|204.29|201.41|204.44|201.56|204.44|201.56|204.29|201.41|0
1650645750000|2022-04-22 16:42:30|204.52|201.64|204.68|201.8|204.68|201.8|204.52|201.64|0
1650645760000|2022-04-22 16:42:40|204.6|201.72|204.68|201.8|204.68|201.8|204.6|201.72|0
1650645770000|2022-04-22 16:42:50|204.6|201.72|204.83|201.95|204.83|201.95|204.6|201.72|0
1650645780000|2022-04-22 16:43:00|204.76|201.88|204.76|201.88|204.83|201.95|204.76|201.88|0
1650645790000|2022-04-22 16:43:10|204.44|201.56|204.41|201.53|204.44|201.56|204.41|201.53|0
1650645800000|2022-04-22 16:43:20|204.44|201.56|204.52|201.64|204.52|201.64|204.37|201.49|0
1650645810000|2022-04-22 16:43:30|204.29|201.41|204.29|201.41|204.29|201.41|204.25|201.37|0
1650645820000|2022-04-22 16:43:40|204.37|201.49|204.13|201.25|204.37|201.49|204.13|201.25|0
1650645830000|2022-04-22 16:43:50|204.17|201.29|204.44|201.56|204.44|201.56|204.17|201.29|0
1650645840000|2022-04-22 16:44:00|204.21|201.33|204.06|201.18|204.21|201.33|204.06|201.18|0
1650645850000|2022-04-22 16:44:10|203.98|201.1|204.21|201.33|204.21|201.33|203.9|201.02|0
1650645860000|2022-04-22 16:44:20|204.13|201.25|203.98|201.1|204.13|201.25|203.98|201.1|0
1650645870000|2022-04-22 16:44:30|203.9|201.02|203.9|201.02|203.9|201.02|203.82|200.94|0
1650645880000|2022-04-22 16:44:40|203.75|200.87|203.67|200.79|203.75|200.87|203.67|200.79|0
1650645890000|2022-04-22 16:44:50|203.82|200.94|203.82|200.94|203.9|201.02|203.82|200.94|0
1650645900000|2022-04-22 16:45:00|204.06|201.18|203.67|200.79|204.06|201.18|203.67|200.79|0
1650645910000|2022-04-22 16:45:10|203.59|200.71|203.36|200.48|203.59|200.71|203.36|200.48|0
1650645920000|2022-04-22 16:45:20|203.51|200.63|203.82|200.94|203.82|200.94|203.51|200.63|0
1650645930000|2022-04-22 16:45:30|203.75|200.87|203.59|200.71|203.75|200.87|203.51|200.63|0
1650645940000|2022-04-22 16:45:40|203.51|200.63|203.51|200.63|203.59|200.71|203.51|200.63|0
1650645950000|2022-04-22 16:45:50|203.44|200.56|203.36|200.48|203.44|200.56|203.2|200.32|0
1650645960000|2022-04-22 16:46:00|203.28|200.4|203.28|200.4|203.36|200.48|203.28|200.4|0
1650645970000|2022-04-22 16:46:10|203.44|200.56|203.59|200.71|203.59|200.71|203.44|200.56|0
1650645980000|2022-04-22 16:46:20|203.67|200.79|203.67|200.79|203.67|200.79|203.51|200.63|0
1650645990000|2022-04-22 16:46:30|203.9|201.02|203.74|200.86|203.9|201.02|203.74|200.86|0
1650646000000|2022-04-22 16:46:40|203.67|200.79|203.36|200.48|203.67|200.79|203.36|200.48|0
1650646010000|2022-04-22 16:46:50|203.43|200.55|203.43|200.55|203.43|200.55|203.28|200.4|0
1650646020000|2022-04-22 16:47:00|203.36|200.48|203.51|200.63|203.51|200.63|203.36|200.48|0
1650646030000|2022-04-22 16:47:10|203.59|200.71|203.82|200.94|203.9|201.02|203.59|200.71|0
1650646040000|2022-04-22 16:47:20|203.74|200.86|203.74|200.86|203.74|200.86|203.67|200.79|0
1650646050000|2022-04-22 16:47:30|203.9|201.02|204.05|201.17|204.05|201.17|203.9|201.02|0
1650646060000|2022-04-22 16:47:40|203.98|201.1|204.05|201.17|204.13|201.25|203.98|201.1|0
1650646070000|2022-04-22 16:47:50|204.13|201.25|204.21|201.33|204.29|201.41|204.13|201.25|0
1650646080000|2022-04-22 16:48:00|204.36|201.48|204.36|201.48|204.36|201.48|204.36|201.48|0
1650646090000|2022-04-22 16:48:10|204.44|201.56|204.21|201.33|204.44|201.56|204.13|201.25|0
1650646100000|2022-04-22 16:48:20|204.25|201.37|204.21|201.33|204.25|201.37|204.21|201.33|0
1650646110000|2022-04-22 16:48:30|204.36|201.48|204.05|201.17|204.36|201.48|204.05|201.17|0
1650646120000|2022-04-22 16:48:40|204.13|201.25|204.21|201.33|204.21|201.33|204.13|201.25|0
1650646130000|2022-04-22 16:48:50|204.13|201.25|203.98|201.1|204.21|201.33|203.98|201.1|0
1650646140000|2022-04-22 16:49:00|203.74|200.86|203.67|200.79|203.74|200.86|203.67|200.79|0
1650646150000|2022-04-22 16:49:10|203.74|200.86|203.98|201.1|203.98|201.1|203.74|200.86|0
1650646160000|2022-04-22 16:49:20|203.82|200.94|203.9|201.02|203.9|201.02|203.82|200.94|0
1650646170000|2022-04-22 16:49:30|203.82|200.94|203.74|200.86|203.82|200.94|203.74|200.86|0
1650646180000|2022-04-22 16:49:40|203.82|200.94|203.82|200.94|203.9|201.02|203.82|200.94|0
1650646190000|2022-04-22 16:49:50|203.9|201.02|203.82|200.94|203.9|201.02|203.82|200.94|0
1650646200000|2022-04-22 16:50:00|203.74|200.86|203.98|201.1|203.98|201.1|203.74|200.86|0
1650646210000|2022-04-22 16:50:10|203.9|201.02|203.98|201.1|204.05|201.17|203.9|201.02|0
1650646220000|2022-04-22 16:50:20|203.82|200.94|203.82|200.94|203.9|201.02|203.82|200.94|0
1650646230000|2022-04-22 16:50:30|203.74|200.86|203.9|201.02|203.9|201.02|203.74|200.86|0
1650646240000|2022-04-22 16:50:40|204.05|201.17|204.29|201.41|204.29|201.41|204.05|201.17|0
1650646250000|2022-04-22 16:50:50|204.36|201.48|204.44|201.56|204.44|201.56|204.36|201.48|0
1650646260000|2022-04-22 16:51:00|204.52|201.64|204.52|201.64|204.52|201.64|204.52|201.64|0
1650646270000|2022-04-22 16:51:10|204.6|201.72|204.52|201.64|204.6|201.72|204.52|201.64|0
1650646280000|2022-04-22 16:51:20|204.44|201.56|204.52|201.64|204.52|201.64|204.44|201.56|0
1650646290000|2022-04-22 16:51:30|204.75|201.87|205.06|202.18|205.06|202.18|204.75|201.87|0
1650646300000|2022-04-22 16:51:40|204.98|202.1|204.91|202.03|204.98|202.1|204.83|201.95|0
1650646310000|2022-04-22 16:51:50|204.98|202.1|204.83|201.95|204.98|202.1|204.83|201.95|0
1650646320000|2022-04-22 16:52:00|204.98|202.1|204.83|201.95|204.98|202.1|204.67|201.79|0
1650646330000|2022-04-22 16:52:10|204.67|201.79|204.67|201.79|204.67|201.79|204.67|201.79|0
1650646340000|2022-04-22 16:52:20|204.83|201.95|205.3|202.42|205.3|202.42|204.83|201.95|0
1650646350000|2022-04-22 16:52:30|205.22|202.34|205.22|202.34|205.22|202.34|205.14|202.26|0
1650646360000|2022-04-22 16:52:40|205.37|202.49|205.3|202.42|205.45|202.57|205.3|202.42|0
1650646370000|2022-04-22 16:52:50|205.37|202.49|205.37|202.49|205.45|202.57|205.37|202.49|0
1650646380000|2022-04-22 16:53:00|205.3|202.42|205.37|202.49|205.45|202.57|205.3|202.42|0
1650646390000|2022-04-22 16:53:10|205.3|202.42|205.3|202.42|205.37|202.49|205.3|202.42|0
1650646400000|2022-04-22 16:53:20|205.06|202.18|205.06|202.18|205.06|202.18|204.98|202.1|0
1650646410000|2022-04-22 16:53:30|205.14|202.26|205.22|202.34|205.3|202.42|205.14|202.26|0
1650646420000|2022-04-22 16:53:40|205.45|202.57|205.37|202.49|205.45|202.57|205.37|202.49|0
1650646430000|2022-04-22 16:53:50|205.3|202.42|205.37|202.49|205.37|202.49|205.3|202.42|0
1650646440000|2022-04-22 16:54:00|205.45|202.57|205.84|202.96|205.84|202.96|205.45|202.57|0
1650646450000|2022-04-22 16:54:10|205.69|202.81|205.92|203.04|206|203.12|205.69|202.81|0
1650646460000|2022-04-22 16:54:20|206|203.12|206.08|203.2|206.15|203.27|206|203.12|0
1650646470000|2022-04-22 16:54:30|206.15|203.27|206.39|203.51|206.39|203.51|206.08|203.2|0
1650646480000|2022-04-22 16:54:40|206.31|203.43|206.31|203.43|206.31|203.43|206.23|203.35|0
1650646490000|2022-04-22 16:54:50|206.23|203.35|206.39|203.51|206.39|203.51|206.23|203.35|0
1650646500000|2022-04-22 16:55:00|206.31|203.43|206.23|203.35|206.31|203.43|206.23|203.35|0
1650646510000|2022-04-22 16:55:10|206.31|203.43|206.23|203.35|206.31|203.43|206.23|203.35|0
1650646520000|2022-04-22 16:55:20|206.15|203.27|206.23|203.35|206.23|203.35|206.08|203.2|0
1650646530000|2022-04-22 16:55:30|206.27|203.39|206.27|203.39|206.31|203.43|206.27|203.39|0
1650646540000|2022-04-22 16:55:40|206.23|203.35|206.39|203.51|206.39|203.51|206.08|203.2|0
1650646550000|2022-04-22 16:55:50|206.47|203.59|206.47|203.59|206.54|203.66|206.47|203.59|0
1650646560000|2022-04-22 16:56:00|206.54|203.66|206.47|203.59|206.54|203.66|206.47|203.59|0
1650646570000|2022-04-22 16:56:10|206.39|203.51|206.07|203.19|206.39|203.51|206.07|203.19|0
1650646580000|2022-04-22 16:56:20|206|203.12|206.15|203.27|206.15|203.27|206|203.12|0
1650646590000|2022-04-22 16:56:30|206.23|203.35|206.15|203.27|206.23|203.35|206.15|203.27|0
1650646600000|2022-04-22 16:56:40|206.07|203.19|206.15|203.27|206.15|203.27|206.07|203.19|0
1650646610000|2022-04-22 16:56:50|206.07|203.19|205.76|202.88|206.07|203.19|205.76|202.88|0
1650646620000|2022-04-22 16:57:00|205.68|202.8|205.68|202.8|205.76|202.88|205.61|202.73|0
1650646630000|2022-04-22 16:57:10|205.76|202.88|206.07|203.19|206.07|203.19|205.76|202.88|0
1650646640000|2022-04-22 16:57:20|206|203.12|206.31|203.43|206.31|203.43|206|203.12|0
1650646650000|2022-04-22 16:57:30|206.15|203.27|206.15|203.27|206.23|203.35|206.07|203.19|0
1650646660000|2022-04-22 16:57:40|206.07|203.19|206.07|203.19|206.23|203.35|206.07|203.19|0
1650646670000|2022-04-22 16:57:50|206.15|203.27|206.23|203.35|206.23|203.35|206.15|203.27|0
1650646680000|2022-04-22 16:58:00|206.07|203.19|206.07|203.19|206.15|203.27|206.07|203.19|0
1650646690000|2022-04-22 16:58:10|206.11|203.23|206.07|203.19|206.15|203.27|206.07|203.19|0
1650646700000|2022-04-22 16:58:20|205.92|203.04|206.07|203.19|206.07|203.19|205.92|203.04|0
1650646710000|2022-04-22 16:58:30|206.15|203.27|206.15|203.27|206.23|203.35|206.15|203.27|0
1650646720000|2022-04-22 16:58:40|206.23|203.35|206.15|203.27|206.23|203.35|206.15|203.27|0
1650646730000|2022-04-22 16:58:50|206.23|203.35|206.39|203.51|206.47|203.59|206.23|203.35|0
1650646740000|2022-04-22 16:59:00|206.46|203.58|206.46|203.58|206.46|203.58|206.46|203.58|0
1650646750000|2022-04-22 16:59:10|206.54|203.66|206.62|203.74|206.62|203.74|206.54|203.66|0
1650646760000|2022-04-22 16:59:20|206.54|203.66|206.39|203.51|206.54|203.66|206.39|203.51|0
1650646770000|2022-04-22 16:59:30|206.54|203.66|206.7|203.82|206.7|203.82|206.54|203.66|0
1650646780000|2022-04-22 16:59:40|206.86|203.98|206.93|204.05|206.94|204.06|206.86|203.98|0
1650646790000|2022-04-22 16:59:50|207.77|204.89|207.53|204.65|207.77|204.89|207.53|204.65|0
1650646800000|2022-04-22 17:00:00|207.3|204.42|207.45|204.57|207.45|204.57|207.3|204.42|0
1650646810000|2022-04-22 17:00:10|207.69|204.81|207.69|204.81|207.69|204.81|207.69|204.81|0
1650646820000|2022-04-22 17:00:20|207.77|204.89|208|205.12|208|205.12|207.77|204.89|0
1650646840000|2022-04-22 17:00:40|208.08|205.2|208.24|205.36|208.24|205.36|208|205.12|0
1650646850000|2022-04-22 17:00:50|208.32|205.44|208.47|205.59|208.55|205.67|208.32|205.44|0
1650646860000|2022-04-22 17:01:00|208.39|205.51|208.63|205.75|208.63|205.75|208.39|205.51|0
1650646870000|2022-04-22 17:01:10|208.55|205.67|208.63|205.75|208.63|205.75|208.55|205.67|0
1650646880000|2022-04-22 17:01:20|208.55|205.67|208.47|205.59|208.55|205.67|208.47|205.59|0
1650646890000|2022-04-22 17:01:30|208.39|205.51|208.47|205.59|208.47|205.59|208.39|205.51|0
1650646900000|2022-04-22 17:01:40|208.32|205.44|208.16|205.28|208.32|205.44|208.16|205.28|0
1650646910000|2022-04-22 17:01:50|208.32|205.44|208.39|205.51|208.39|205.51|208.32|205.44|0
1650646920000|2022-04-22 17:02:00|208.47|205.59|208.47|205.59|208.47|205.59|208.47|205.59|0
1650646930000|2022-04-22 17:02:10|208.39|205.51|208.55|205.67|208.55|205.67|208.39|205.51|0
1650646940000|2022-04-22 17:02:20|208.63|205.75|208.63|205.75|208.63|205.75|208.55|205.67|0
1650646950000|2022-04-22 17:02:30|208.71|205.83|208.71|205.83|208.71|205.83|208.71|205.83|0
1650646960000|2022-04-22 17:02:40|208.63|205.75|208.71|205.83|208.71|205.83|208.63|205.75|0
1650646970000|2022-04-22 17:02:50|208.87|205.99|209.1|206.22|209.1|206.22|208.87|205.99|0
1650646980000|2022-04-22 17:03:00|209.18|206.3|208.95|206.07|209.18|206.3|208.95|206.07|0
1650646990000|2022-04-22 17:03:10|208.79|205.91|208.87|205.99|208.87|205.99|208.63|205.75|0
1650647000000|2022-04-22 17:03:20|209.02|206.14|209.1|206.22|209.1|206.22|209.02|206.14|0
1650647010000|2022-04-22 17:03:30|209.18|206.3|209.02|206.14|209.18|206.3|209.02|206.14|0
1650647020000|2022-04-22 17:03:40|208.79|205.91|208.87|205.99|208.87|205.99|208.71|205.83|0
1650647030000|2022-04-22 17:03:50|208.94|206.06|208.94|206.06|209.02|206.14|208.94|206.06|0
1650647040000|2022-04-22 17:04:00|209.02|206.14|208.87|205.99|209.02|206.14|208.87|205.99|0
1650647050000|2022-04-22 17:04:10|208.94|206.06|208.94|206.06|209.02|206.14|208.94|206.06|0
1650647060000|2022-04-22 17:04:20|208.91|206.03|209.02|206.14|209.02|206.14|208.91|206.03|0
1650647070000|2022-04-22 17:04:30|209.1|206.22|209.02|206.14|209.1|206.22|209.02|206.14|0
1650647080000|2022-04-22 17:04:40|209.06|206.18|209.26|206.38|209.26|206.38|209.02|206.14|0
1650647090000|2022-04-22 17:04:50|209.34|206.46|209.1|206.22|209.34|206.46|209.1|206.22|0
1650647100000|2022-04-22 17:05:00|209.02|206.14|208.94|206.06|209.02|206.14|208.79|205.91|0
1650647110000|2022-04-22 17:05:10|209.1|206.22|208.94|206.06|209.1|206.22|208.87|205.99|0
1650647120000|2022-04-22 17:05:20|208.79|205.91|208.39|205.51|208.79|205.91|208.31|205.43|0
1650647130000|2022-04-22 17:05:30|208.31|205.43|208.31|205.43|208.31|205.43|208.23|205.35|0
1650647140000|2022-04-22 17:05:40|208.23|205.35|208|205.12|208.23|205.35|208|205.12|0
1650647150000|2022-04-22 17:05:50|208.16|205.28|207.92|205.04|208.16|205.28|207.92|205.04|0
1650647160000|2022-04-22 17:06:00|207.68|204.8|207.92|205.04|207.92|205.04|207.61|204.73|0
1650647170000|2022-04-22 17:06:10|207.96|205.08|208|205.12|208.08|205.2|207.96|205.08|0
1650647180000|2022-04-22 17:06:20|208.08|205.2|208.08|205.2|208.16|205.28|208.08|205.2|0
1650647190000|2022-04-22 17:06:30|208.16|205.28|208.31|205.43|208.31|205.43|208.16|205.28|0
1650647200000|2022-04-22 17:06:40|208.39|205.51|208.08|205.2|208.39|205.51|208.08|205.2|0
1650647210000|2022-04-22 17:06:50|208.16|205.28|208.23|205.35|208.23|205.35|208.16|205.28|0
1650647220000|2022-04-22 17:07:00|208.28|205.4|207.92|205.04|208.31|205.43|207.92|205.04|0
1650647230000|2022-04-22 17:07:10|207.76|204.88|207.92|205.04|207.92|205.04|207.76|204.88|0
1650647240000|2022-04-22 17:07:20|207.84|204.96|208|205.12|208|205.12|207.84|204.96|0
1650647250000|2022-04-22 17:07:30|208.23|205.35|208|205.12|208.23|205.35|208|205.12|0
1650647260000|2022-04-22 17:07:40|207.92|205.04|208.16|205.28|208.16|205.28|207.92|205.04|0
1650647270000|2022-04-22 17:07:50|208.23|205.35|208.23|205.35|208.23|205.35|208.16|205.28|0
1650647280000|2022-04-22 17:08:00|208.2|205.32|208|205.12|208.2|205.32|208|205.12|0
1650647290000|2022-04-22 17:08:10|208.08|205.2|208|205.12|208.15|205.27|208|205.12|0
1650647300000|2022-04-22 17:08:20|207.84|204.96|208|205.12|208|205.12|207.84|204.96|0
1650647310000|2022-04-22 17:08:30|207.88|205|208.12|205.24|208.12|205.24|207.88|205|0
1650647320000|2022-04-22 17:08:40|208|205.12|207.76|204.88|208|205.12|207.76|204.88|0
1650647330000|2022-04-22 17:08:50|207.68|204.8|207.76|204.88|207.76|204.88|207.68|204.8|0
1650647340000|2022-04-22 17:09:00|207.92|205.04|207.84|204.96|208|205.12|207.76|204.88|0
1650647350000|2022-04-22 17:09:10|207.92|205.04|207.92|205.04|207.92|205.04|207.84|204.96|0
1650647360000|2022-04-22 17:09:20|208|205.12|208|205.12|208.08|205.2|208|205.12|0
1650647370000|2022-04-22 17:09:30|208.08|205.2|208.15|205.27|208.15|205.27|208.08|205.2|0
1650647380000|2022-04-22 17:09:40|208|205.12|207.92|205.04|208|205.12|207.92|205.04|0
1650647390000|2022-04-22 17:09:50|208|205.12|208.12|205.24|208.12|205.24|208|205.12|0
1650647400000|2022-04-22 17:10:00|208.15|205.27|208.08|205.2|208.31|205.43|208.08|205.2|0
1650647410000|2022-04-22 17:10:10|208.15|205.27|208.08|205.2|208.15|205.27|208.08|205.2|0
1650647420000|2022-04-22 17:10:20|208.15|205.27|208.23|205.35|208.27|205.39|208.15|205.27|0
1650647430000|2022-04-22 17:10:30|208.15|205.27|208.15|205.27|208.23|205.35|208.15|205.27|0
1650647440000|2022-04-22 17:10:40|208.23|205.35|208.31|205.43|208.31|205.43|208.23|205.35|0
1650647450000|2022-04-22 17:10:50|208.23|205.35|208.23|205.35|208.23|205.35|208.15|205.27|0
1650647460000|2022-04-22 17:11:00|208.15|205.27|208.15|205.27|208.15|205.27|208.08|205.2|0
1650647470000|2022-04-22 17:11:10|208.07|205.19|208|205.12|208.23|205.35|208|205.12|0
1650647480000|2022-04-22 17:11:20|208.04|205.16|208.15|205.27|208.15|205.27|208.04|205.16|0
1650647490000|2022-04-22 17:11:30|207.92|205.04|207.68|204.8|207.92|205.04|207.68|204.8|0
1650647500000|2022-04-22 17:11:40|207.6|204.72|207.68|204.8|207.68|204.8|207.6|204.72|0
1650647510000|2022-04-22 17:11:50|207.6|204.72|207.6|204.72|207.6|204.72|207.52|204.64|0
1650647520000|2022-04-22 17:12:00|207.64|204.76|207.45|204.57|207.68|204.8|207.45|204.57|0
1650647530000|2022-04-22 17:12:10|207.52|204.64|207.84|204.96|207.84|204.96|207.45|204.57|0
1650647540000|2022-04-22 17:12:20|207.92|205.04|207.68|204.8|207.92|205.04|207.6|204.72|0
1650647550000|2022-04-22 17:12:30|207.6|204.72|207.52|204.64|207.6|204.72|207.52|204.64|0
1650647560000|2022-04-22 17:12:40|207.6|204.72|207.52|204.64|207.6|204.72|207.52|204.64|0
1650647570000|2022-04-22 17:12:50|207.6|204.72|207.29|204.41|207.6|204.72|207.29|204.41|0
1650647580000|2022-04-22 17:13:00|207.13|204.25|207.05|204.17|207.13|204.25|207.05|204.17|0
1650647590000|2022-04-22 17:13:10|207.21|204.33|207.37|204.49|207.37|204.49|207.13|204.25|0
1650647600000|2022-04-22 17:13:20|207.52|204.64|207.68|204.8|207.68|204.8|207.52|204.64|0
1650647610000|2022-04-22 17:13:30|207.6|204.72|207.68|204.8|207.68|204.8|207.52|204.64|0
1650647620000|2022-04-22 17:13:40|207.76|204.88|207.76|204.88|207.84|204.96|207.76|204.88|0
1650647630000|2022-04-22 17:13:50|207.84|204.96|207.44|205.04|207.84|205.2|207.44|204.96|0
1650647640000|2022-04-22 17:14:00|207.6|205.2|207.28|204.88|207.6|205.2|207.28|204.88|0
1650647650000|2022-04-22 17:14:10|207.21|204.81|207.28|204.88|207.28|204.88|207.21|204.81|0
1650647660000|2022-04-22 17:14:20|207.36|204.96|207.28|204.88|207.36|204.96|207.28|204.88|0
1650647670000|2022-04-22 17:14:30|206.89|204.49|207.05|204.65|207.05|204.65|206.89|204.49|0
1650647680000|2022-04-22 17:14:40|207.21|204.81|207.13|204.73|207.28|204.88|207.13|204.73|0
1650647690000|2022-04-22 17:14:50|207.2|204.8|207.13|204.73|207.2|204.8|207.05|204.65|0
1650647700000|2022-04-22 17:15:00|207.2|204.8|207.36|204.96|207.52|205.12|207.2|204.8|0
1650647710000|2022-04-22 17:15:10|207.44|205.04|207.52|205.12|207.6|205.2|207.44|205.04|0
1650647720000|2022-04-22 17:15:20|207.44|205.04|207.68|205.28|207.68|205.28|207.36|204.96|0
1650647730000|2022-04-22 17:15:30|207.52|205.12|207.52|205.12|207.52|205.12|207.44|205.04|0
1650647740000|2022-04-22 17:15:40|207.36|204.96|207.52|205.12|207.52|205.12|207.36|204.96|0
1650647750000|2022-04-22 17:15:50|207.44|205.04|207.44|205.04|207.44|205.04|207.36|204.96|0
1650647760000|2022-04-22 17:16:00|207.36|204.96|207.44|205.04|207.6|205.2|207.36|204.96|0
1650647770000|2022-04-22 17:16:10|207.36|204.96|206.97|204.57|207.36|204.96|206.97|204.57|0
1650647780000|2022-04-22 17:16:20|207.05|204.65|207.25|204.85|207.25|204.85|207.05|204.65|0
1650647790000|2022-04-22 17:16:30|207.28|204.88|207.44|205.04|207.44|205.04|207.28|204.88|0
1650647800000|2022-04-22 17:16:40|207.36|204.96|207.44|205.04|207.44|205.04|207.36|204.96|0
1650647810000|2022-04-22 17:16:50|207.52|205.12|207.52|205.12|207.6|205.2|207.36|204.96|0
1650647820000|2022-04-22 17:17:00|207.44|205.04|207.44|205.04|207.52|205.12|207.44|205.04|0
1650647830000|2022-04-22 17:17:10|207.2|204.8|207.2|204.8|207.28|204.88|207.13|204.73|0
1650647840000|2022-04-22 17:17:20|207.13|204.73|207.05|204.65|207.13|204.73|207.05|204.65|0
1650647850000|2022-04-22 17:17:30|206.97|204.57|206.97|204.57|206.97|204.57|206.89|204.49|0
1650647860000|2022-04-22 17:17:40|206.89|204.49|206.89|204.49|206.97|204.57|206.89|204.49|0
1650647870000|2022-04-22 17:17:50|206.81|204.41|206.81|204.41|206.81|204.41|206.73|204.33|0
1650647880000|2022-04-22 17:18:00|206.89|204.49|206.73|204.33|206.89|204.49|206.73|204.33|0
1650647890000|2022-04-22 17:18:10|206.66|204.26|206.81|204.41|206.89|204.49|206.66|204.26|0
1650647900000|2022-04-22 17:18:20|206.89|204.49|207.12|204.72|207.12|204.72|206.89|204.49|0
1650647920000|2022-04-22 17:18:40|207.2|204.8|207.12|204.72|207.2|204.8|207.12|204.72|0
1650647930000|2022-04-22 17:18:50|207.05|204.65|207.2|204.8|207.2|204.8|207.05|204.65|0
1650647940000|2022-04-22 17:19:00|207.12|204.72|206.85|204.45|207.12|204.72|206.85|204.45|0
1650647950000|2022-04-22 17:19:10|206.81|204.41|206.81|204.41|206.81|204.41|206.65|204.25|0
1650647960000|2022-04-22 17:19:20|206.97|204.57|207.12|204.72|207.12|204.72|206.89|204.49|0
1650647970000|2022-04-22 17:19:30|207.2|204.8|207.36|204.96|207.36|204.96|207.2|204.8|0
1650647980000|2022-04-22 17:19:40|207.44|205.04|207.44|205.04|207.52|205.12|207.44|205.04|0
1650647990000|2022-04-22 17:19:50|207.36|204.96|207.44|205.04|207.44|205.04|207.36|204.96|0
1650648000000|2022-04-22 17:20:00|207.52|205.12|207.83|205.43|207.83|205.43|207.52|205.12|0
1650648010000|2022-04-22 17:20:10|207.91|205.51|207.91|205.51|207.91|205.51|207.83|205.43|0
1650648020000|2022-04-22 17:20:20|207.83|205.43|207.91|205.51|207.91|205.51|207.83|205.43|0
1650648030000|2022-04-22 17:20:30|208.07|205.67|208.46|206.06|208.46|206.06|208.07|205.67|0
1650648040000|2022-04-22 17:20:40|208.38|205.98|208.3|205.9|208.46|206.06|208.3|205.9|0
1650648050000|2022-04-22 17:20:50|208.22|205.82|208.54|206.14|208.54|206.14|208.22|205.82|0
1650648060000|2022-04-22 17:21:00|208.7|206.3|208.7|206.3|208.78|206.38|208.7|206.3|0
1650648070000|2022-04-22 17:21:10|208.62|206.22|208.7|206.3|208.7|206.3|208.62|206.22|0
1650648080000|2022-04-22 17:21:20|208.78|206.38|208.85|206.45|208.85|206.45|208.7|206.3|0
1650648090000|2022-04-22 17:21:30|208.93|206.53|209.25|206.85|209.25|206.85|208.93|206.53|0
1650648100000|2022-04-22 17:21:40|209.13|206.73|209.33|206.93|209.33|206.93|209.13|206.73|0
1650648110000|2022-04-22 17:21:50|209.41|207.01|209.41|207.01|209.49|207.09|209.41|207.01|0
1650648120000|2022-04-22 17:22:00|209.33|206.93|209.49|207.09|209.49|207.09|209.33|206.93|0
1650648130000|2022-04-22 17:22:10|209.41|207.01|209.17|206.77|209.41|207.01|209.17|206.77|0
1650648140000|2022-04-22 17:22:20|209.33|206.93|209.49|207.09|209.49|207.09|209.33|206.93|0
1650648150000|2022-04-22 17:22:30|209.64|207.24|209.72|207.32|209.72|207.32|209.64|207.24|0
1650648160000|2022-04-22 17:22:40|209.88|207.48|209.88|207.48|209.88|207.48|209.8|207.4|0
1650648170000|2022-04-22 17:22:50|209.8|207.4|209.84|207.44|209.88|207.48|209.8|207.4|0
1650648180000|2022-04-22 17:23:00|209.88|207.48|210.04|207.64|210.04|207.64|209.88|207.48|0
1650648190000|2022-04-22 17:23:10|209.88|207.48|210.04|207.64|210.04|207.64|209.88|207.48|0
1650648200000|2022-04-22 17:23:20|209.96|207.56|209.88|207.48|210.12|207.72|209.88|207.48|0
1650648210000|2022-04-22 17:23:30|209.72|207.32|209.8|207.4|209.8|207.4|209.72|207.32|0
1650648220000|2022-04-22 17:23:40|209.72|207.32|209.72|207.32|209.72|207.32|209.64|207.24|0
1650648230000|2022-04-22 17:23:50|209.69|207.29|209.41|207.01|209.69|207.29|209.41|207.01|0
1650648240000|2022-04-22 17:24:00|209.49|207.09|209.49|207.09|209.56|207.16|209.49|207.09|0
1650648250000|2022-04-22 17:24:10|209.56|207.16|209.56|207.16|209.64|207.24|209.56|207.16|0
1650648260000|2022-04-22 17:24:20|209.64|207.24|209.88|207.48|209.88|207.48|209.56|207.16|0
1650648270000|2022-04-22 17:24:30|209.8|207.4|209.8|207.4|209.88|207.48|209.8|207.4|0
1650648280000|2022-04-22 17:24:40|209.72|207.32|209.56|207.16|209.8|207.4|209.56|207.16|0
1650648290000|2022-04-22 17:24:50|209.64|207.24|209.64|207.24|209.64|207.24|209.64|207.24|0
1650648300000|2022-04-22 17:25:00|209.56|207.16|209.8|206.92|209.8|207.24|209.56|206.92|0
1650648310000|2022-04-22 17:25:10|209.88|207|209.88|207|209.92|207.04|209.88|207|0
1650648320000|2022-04-22 17:25:20|209.8|206.92|209.8|206.92|209.88|207|209.8|206.92|0
1650648330000|2022-04-22 17:25:30|209.88|207|209.88|207|209.88|207|209.8|206.92|0
1650648340000|2022-04-22 17:25:40|209.96|207.08|209.8|206.92|209.96|207.08|209.8|206.92|0
1650648350000|2022-04-22 17:25:50|209.88|207|209.88|207|209.88|207|209.88|207|0
1650648360000|2022-04-22 17:26:00|209.96|207.08|210|207.12|210|207.12|209.96|207.08|0
1650648370000|2022-04-22 17:26:10|209.88|207|209.77|206.89|209.88|207|209.72|206.84|0
1650648380000|2022-04-22 17:26:20|209.72|206.84|209.96|207.08|209.96|207.08|209.72|206.84|0
1650648390000|2022-04-22 17:26:30|210.04|207.16|210.04|207.16|210.04|207.16|210.04|207.16|0
1650648400000|2022-04-22 17:26:40|209.96|207.08|209.8|206.92|209.96|207.08|209.72|206.84|0
1650648410000|2022-04-22 17:26:50|209.88|207|209.8|206.92|209.88|207|209.8|206.92|0
1650648420000|2022-04-22 17:27:00|209.72|206.84|209.49|206.61|209.8|206.92|209.49|206.61|0
1650648430000|2022-04-22 17:27:10|209.41|206.53|209.41|206.53|209.41|206.53|209.41|206.53|0
1650648440000|2022-04-22 17:27:20|209.49|206.61|209.49|206.61|209.49|206.61|209.49|206.61|0
1650648450000|2022-04-22 17:27:30|209.41|206.53|209.33|206.45|209.41|206.53|209.33|206.45|0
1650648460000|2022-04-22 17:27:40|209.25|206.37|208.85|205.97|209.25|206.37|208.85|205.97|0
1650648470000|2022-04-22 17:27:50|208.93|206.05|208.78|205.9|208.93|206.05|208.78|205.9|0
1650648480000|2022-04-22 17:28:00|208.85|205.97|208.93|206.05|208.93|206.05|208.78|205.9|0
1650648490000|2022-04-22 17:28:10|208.85|205.97|208.7|205.82|208.85|205.97|208.7|205.82|0
1650648500000|2022-04-22 17:28:20|208.46|205.58|208.7|205.82|208.7|205.82|208.46|205.58|0
1650648510000|2022-04-22 17:28:30|208.78|205.9|208.62|205.74|208.78|205.9|208.54|205.66|0
1650648520000|2022-04-22 17:28:40|208.54|205.66|208.78|205.9|208.78|205.9|208.54|205.66|0
1650648530000|2022-04-22 17:28:50|208.7|205.82|208.78|205.9|208.78|205.9|208.7|205.82|0
1650648540000|2022-04-22 17:29:00|208.85|205.97|208.54|205.66|208.85|205.97|208.54|205.66|0
1650648550000|2022-04-22 17:29:10|208.42|205.54|208.46|205.58|208.54|205.66|208.42|205.54|0
1650648560000|2022-04-22 17:29:20|208.15|205.27|208.3|205.42|208.38|205.5|208.15|205.27|0
1650648570000|2022-04-22 17:29:30|208.22|205.34|208.46|205.58|208.46|205.58|208.22|205.34|0
1650648580000|2022-04-22 17:29:40|208.62|205.74|208.54|205.66|208.77|205.89|208.54|205.66|0
1650648590000|2022-04-22 17:29:50|208.77|205.89|208.62|205.74|208.77|205.89|208.62|205.74|0
1650648600000|2022-04-22 17:30:00|208.77|205.89|209.09|206.21|209.09|206.21|208.77|205.89|0
1650648610000|2022-04-22 17:30:10|208.93|206.05|209.01|206.13|209.09|206.21|208.93|206.05|0
1650648620000|2022-04-22 17:30:20|208.93|206.05|208.77|205.89|208.93|206.05|208.77|205.89|0
1650648630000|2022-04-22 17:30:30|208.85|205.97|208.93|206.05|208.93|206.05|208.7|205.82|0
1650648640000|2022-04-22 17:30:40|208.77|205.89|210.17|207.29|210.25|207.37|208.77|205.89|0
1650648650000|2022-04-22 17:30:50|210.33|207.45|210.33|207.45|210.33|207.45|210.25|207.37|0
1650648660000|2022-04-22 17:31:00|210.57|207.69|210.33|207.45|210.57|207.69|210.25|207.37|0
1650648670000|2022-04-22 17:31:10|210.1|207.22|210.41|207.53|210.41|207.53|210.1|207.22|0
1650648680000|2022-04-22 17:31:20|210.49|207.61|210.3|207.42|210.49|207.61|209.22|206.34|0
1650648690000|2022-04-22 17:31:30|210.34|207.46|210.3|207.42|210.38|207.5|210.3|207.42|0
1650648700000|2022-04-22 17:31:40|210.22|207.34|210.14|207.26|210.22|207.34|210.07|207.19|0
1650648710000|2022-04-22 17:31:50|210.3|207.42|210.22|207.34|210.3|207.42|210.22|207.34|0
1650648720000|2022-04-22 17:32:00|210.3|207.42|209.67|206.79|210.3|207.42|209.67|206.79|0
1650648730000|2022-04-22 17:32:10|209.83|206.95|209.75|206.87|209.83|206.95|209.67|206.79|0
1650648740000|2022-04-22 17:32:20|209.83|206.95|209.75|206.87|209.83|206.95|209.67|206.79|0
1650648750000|2022-04-22 17:32:30|209.83|206.95|209.67|206.79|209.83|206.95|209.67|206.79|0
1650648760000|2022-04-22 17:32:40|209.75|206.87|209.67|206.79|209.75|206.87|209.59|206.71|0
1650648770000|2022-04-22 17:32:50|209.75|206.87|209.87|206.99|209.91|207.03|209.75|206.87|0
1650648780000|2022-04-22 17:33:00|209.99|207.11|210.3|207.42|210.3|207.42|209.99|207.11|0
1650648790000|2022-04-22 17:33:10|209.99|207.11|210.22|207.34|210.22|207.34|209.99|207.11|0
1650648800000|2022-04-22 17:33:20|210.14|207.26|210.14|207.26|210.14|207.26|210.06|207.18|0
1650648810000|2022-04-22 17:33:30|210.22|207.34|210.14|207.26|210.22|207.34|210.14|207.26|0
1650648820000|2022-04-22 17:33:40|210.22|207.34|210.38|207.5|210.38|207.5|210.22|207.34|0
1650648830000|2022-04-22 17:33:50|210.46|207.58|210.38|207.5|210.46|207.58|210.38|207.5|0
1650648840000|2022-04-22 17:34:00|210.42|207.54|210.38|207.5|210.54|207.66|210.38|207.5|0
1650648850000|2022-04-22 17:34:10|210.22|207.34|210.06|207.18|210.3|207.42|210.06|207.18|0
1650648860000|2022-04-22 17:34:20|210.11|207.23|210.06|207.18|210.14|207.26|210.06|207.18|0
1650648870000|2022-04-22 17:34:30|210.14|207.26|210.38|207.5|210.38|207.5|210.14|207.26|0
1650648880000|2022-04-22 17:34:40|210.46|207.58|210.62|207.74|210.62|207.74|210.46|207.58|0
1650648890000|2022-04-22 17:34:50|210.7|207.82|210.62|207.74|210.7|207.82|210.62|207.74|0
1650648900000|2022-04-22 17:35:00|210.7|207.82|210.74|207.86|210.78|207.9|210.62|207.74|0
1650648910000|2022-04-22 17:35:10|210.85|207.97|211.01|208.13|211.09|208.21|210.78|207.9|0
1650648920000|2022-04-22 17:35:20|210.85|207.97|210.93|208.05|211.01|208.13|210.85|207.97|0
1650648930000|2022-04-22 17:35:30|211.09|208.21|210.78|207.9|211.09|208.21|210.78|207.9|0
1650648940000|2022-04-22 17:35:40|210.93|208.05|210.93|208.05|210.93|208.05|210.85|207.97|0
1650648950000|2022-04-22 17:35:50|211.01|208.13|211.05|208.17|211.05|208.17|211.01|208.13|0
1650648960000|2022-04-22 17:36:00|211.01|208.13|211.01|208.13|211.01|208.13|211.01|208.13|0
1650648970000|2022-04-22 17:36:10|210.85|207.97|210.85|207.97|210.85|207.97|210.77|207.89|0
1650648980000|2022-04-22 17:36:20|210.93|208.05|210.77|207.89|210.93|208.05|210.77|207.89|0
1650648990000|2022-04-22 17:36:30|210.93|208.05|210.85|207.97|210.93|208.05|210.85|207.97|0
1650649000000|2022-04-22 17:36:40|210.93|208.05|211.01|208.13|211.01|208.13|210.93|208.05|0
1650649010000|2022-04-22 17:36:50|211.09|208.21|211.01|208.13|211.09|208.21|210.93|208.05|0
1650649020000|2022-04-22 17:37:00|210.93|208.05|210.97|208.09|210.97|208.09|210.89|208.01|0
1650649030000|2022-04-22 17:37:10|211.01|208.13|211.25|208.37|211.25|208.37|211.01|208.13|0
1650649040000|2022-04-22 17:37:20|211.33|208.45|211.41|208.53|211.41|208.53|211.33|208.45|0
1650649050000|2022-04-22 17:37:30|211.49|208.61|211.49|208.61|211.49|208.61|211.49|208.61|0
1650649060000|2022-04-22 17:37:40|211.57|208.69|211.41|208.53|211.65|208.77|211.41|208.53|0
1650649070000|2022-04-22 17:37:50|211.49|208.61|211.41|208.53|211.49|208.61|211.41|208.53|0
1650649080000|2022-04-22 17:38:00|211.49|208.61|211.41|208.53|211.49|208.61|211.41|208.53|0
1650649090000|2022-04-22 17:38:10|211.49|208.61|211.49|208.61|211.57|208.69|211.49|208.61|0
1650649100000|2022-04-22 17:38:20|211.57|208.69|211.49|208.61|211.57|208.69|211.49|208.61|0
1650649110000|2022-04-22 17:38:30|211.41|208.53|211.25|208.37|211.41|208.53|211.25|208.37|0
1650649120000|2022-04-22 17:38:40|211.17|208.29|211.17|208.29|211.17|208.29|211.01|208.13|0
1650649130000|2022-04-22 17:38:50|211.25|208.37|211.17|208.29|211.25|208.37|211.17|208.29|0
1650649140000|2022-04-22 17:39:00|211.13|208.25|211.17|208.29|211.17|208.29|211.13|208.25|0
1650649150000|2022-04-22 17:39:10|211.09|208.21|211.17|208.29|211.25|208.37|211.09|208.21|0
1650649160000|2022-04-22 17:39:20|211.33|208.45|211.41|208.53|211.41|208.53|211.33|208.45|0
1650649170000|2022-04-22 17:39:30|211.49|208.61|211.49|208.61|211.49|208.61|211.49|208.61|0
1650649180000|2022-04-22 17:39:40|211.41|208.53|211.57|208.69|211.57|208.69|211.41|208.53|0
1650649190000|2022-04-22 17:39:50|211.65|208.77|211.65|208.77|211.65|208.77|211.65|208.77|0
1650649200000|2022-04-22 17:40:00|211.8|208.92|211.96|209.08|211.96|209.08|211.8|208.92|0
1650649210000|2022-04-22 17:40:10|212.12|209.24|213.45|210.57|213.45|210.57|212.12|209.24|0
1650649220000|2022-04-22 17:40:20|213.37|210.49|213.53|210.65|213.53|210.65|213.37|210.49|0
1650649230000|2022-04-22 17:40:30|213.45|210.57|213.53|210.65|213.53|210.65|213.45|210.57|0
1650649240000|2022-04-22 17:40:40|213.45|210.57|213.45|210.57|213.61|210.73|213.45|210.57|0
1650649250000|2022-04-22 17:40:50|213.29|210.41|213.45|210.57|213.45|210.57|213.29|210.41|0
1650649260000|2022-04-22 17:41:00|213.53|210.65|213.37|210.49|213.53|210.65|213.37|210.49|0
1650649270000|2022-04-22 17:41:10|214.08|211.2|213.69|210.81|214.08|211.2|213.69|210.81|0
1650649280000|2022-04-22 17:41:20|213.45|210.57|213.53|210.65|213.53|210.65|213.45|210.57|0
1650649290000|2022-04-22 17:41:30|213.61|210.73|213.45|210.57|213.61|210.73|213.45|210.57|0
1650649300000|2022-04-22 17:41:40|213.53|210.65|213.61|210.73|213.61|210.73|213.53|210.65|0
1650649310000|2022-04-22 17:41:50|213.53|210.65|213.61|210.73|213.61|210.73|213.53|210.65|0
1650649320000|2022-04-22 17:42:00|213.53|210.65|213.29|210.41|213.53|210.65|213.29|210.41|0
1650649330000|2022-04-22 17:42:10|213.21|210.33|213.29|210.41|213.29|210.41|213.21|210.33|0
1650649340000|2022-04-22 17:42:20|213.37|210.49|213.29|210.41|213.37|210.49|213.29|210.41|0
1650649350000|2022-04-22 17:42:30|213.13|210.25|213.29|210.41|213.37|210.49|213.13|210.25|0
1650649360000|2022-04-22 17:42:40|213.21|210.33|213.21|210.33|213.29|210.41|213.21|210.33|0
1650649370000|2022-04-22 17:42:50|213.13|210.25|212.97|210.09|213.13|210.25|212.97|210.09|0
1650649380000|2022-04-22 17:43:00|213.05|210.17|212.81|209.93|213.05|210.17|212.81|209.93|0
1650649390000|2022-04-22 17:43:10|212.57|209.69|212.49|209.61|212.57|209.69|212.49|209.61|0
1650649400000|2022-04-22 17:43:20|212.57|209.69|212.57|209.69|212.57|209.69|212.41|209.53|0
1650649410000|2022-04-22 17:43:30|212.49|209.61|212.57|209.69|212.57|209.69|212.41|209.53|0
1650649420000|2022-04-22 17:43:40|212.41|209.53|212.41|209.53|212.41|209.53|212.25|209.37|0
1650649430000|2022-04-22 17:43:50|212.49|209.61|212.33|209.45|212.49|209.61|212.25|209.37|0
1650649440000|2022-04-22 17:44:00|212.49|209.61|212.73|209.85|212.73|209.85|212.49|209.61|0
1650649450000|2022-04-22 17:44:10|212.57|209.69|212.49|209.61|212.57|209.69|212.49|209.61|0
1650649460000|2022-04-22 17:44:20|212.41|209.53|212.25|209.37|212.41|209.53|212.25|209.37|0
1650649470000|2022-04-22 17:44:30|212.17|209.29|212.09|209.21|212.25|209.37|212.09|209.21|0
1650649480000|2022-04-22 17:44:40|212.17|209.29|212.33|209.45|212.33|209.45|212.17|209.29|0
1650649490000|2022-04-22 17:44:50|212.17|209.29|212.33|209.45|212.33|209.45|212.17|209.29|0
1650649500000|2022-04-22 17:45:00|212.49|209.61|212.09|209.21|212.49|209.61|212.09|209.21|0
1650649510000|2022-04-22 17:45:10|212.01|209.13|212.01|209.13|212.01|209.13|212.01|209.13|0
1650649520000|2022-04-22 17:45:20|212.09|209.21|212.01|209.13|212.09|209.21|211.86|208.98|0
1650649530000|2022-04-22 17:45:30|212.09|209.21|212.09|209.21|212.09|209.21|212.01|209.13|0
1650649540000|2022-04-22 17:45:40|212.25|209.37|212.33|209.45|212.33|209.45|212.25|209.37|0
1650649550000|2022-04-22 17:45:50|212.25|209.37|212.49|209.61|212.49|209.61|212.25|209.37|0
1650649560000|2022-04-22 17:46:00|212.73|209.85|212.65|209.77|212.73|209.85|212.57|209.69|0
1650649570000|2022-04-22 17:46:10|212.57|209.69|212.57|209.69|212.57|209.69|212.49|209.61|0
1650649580000|2022-04-22 17:46:20|212.49|209.61|212.49|209.61|212.57|209.69|212.49|209.61|0
1650649590000|2022-04-22 17:46:30|212.41|209.53|212.25|209.37|212.41|209.53|212.25|209.37|0
1650649600000|2022-04-22 17:46:40|212.17|209.29|212.09|209.21|212.17|209.29|212.09|209.21|0
1650649610000|2022-04-22 17:46:50|212.17|209.29|212.33|209.45|212.33|209.45|212.09|209.21|0
1650649620000|2022-04-22 17:47:00|212.49|209.61|212.57|209.69|212.57|209.69|212.49|209.61|0
1650649630000|2022-04-22 17:47:10|212.73|209.85|212.57|209.69|212.73|209.85|212.57|209.69|0
1650649640000|2022-04-22 17:47:20|212.65|209.77|212.25|209.37|212.65|209.77|212.25|209.37|0
1650649650000|2022-04-22 17:47:30|212.33|209.45|212.65|209.77|212.65|209.77|212.33|209.45|0
1650649660000|2022-04-22 17:47:40|212.73|209.85|212.73|209.85|212.81|209.93|212.73|209.85|0
1650649670000|2022-04-22 17:47:50|212.81|209.93|212.81|209.93|212.81|209.93|212.81|209.93|0
1650649680000|2022-04-22 17:48:00|212.73|209.85|212.81|209.93|212.81|209.93|212.73|209.85|0
1650649690000|2022-04-22 17:48:10|212.73|209.85|212.73|209.85|212.73|209.85|212.73|209.85|0
1650649700000|2022-04-22 17:48:20|212.57|209.69|212.49|209.61|212.57|209.69|212.49|209.61|0
1650649710000|2022-04-22 17:48:30|212.57|209.69|212.57|209.69|212.73|209.85|212.57|209.69|0
1650649720000|2022-04-22 17:48:40|212.65|209.77|212.73|209.85|212.73|209.85|212.65|209.77|0
1650649730000|2022-04-22 17:48:50|212.89|210.01|212.97|210.09|212.97|210.09|212.89|210.01|0
1650649740000|2022-04-22 17:49:00|213.04|210.16|212.89|210.01|213.04|210.16|212.89|210.01|0
1650649750000|2022-04-22 17:49:10|213.04|210.16|213.04|210.16|213.04|210.16|212.97|210.09|0
1650649760000|2022-04-22 17:49:20|212.81|209.93|212.81|209.93|212.81|209.93|212.81|209.93|0
1650649770000|2022-04-22 17:49:30|212.73|209.85|212.89|210.01|212.89|210.01|212.73|209.85|0
1650649780000|2022-04-22 17:49:40|212.81|209.93|212.89|210.01|212.89|210.01|212.81|209.93|0
1650649790000|2022-04-22 17:49:50|212.73|209.85|212.96|210.08|212.96|210.08|212.73|209.85|0
1650649800000|2022-04-22 17:50:00|213.04|210.16|213.04|210.16|213.12|210.24|212.96|210.08|0
1650649810000|2022-04-22 17:50:10|213.2|210.32|213.36|210.48|213.36|210.48|213.2|210.32|0
1650649820000|2022-04-22 17:50:20|213.44|210.56|213.44|210.56|213.44|210.56|213.44|210.56|0
1650649830000|2022-04-22 17:50:30|213.36|210.48|213.52|210.64|213.52|210.64|213.36|210.48|0
1650649840000|2022-04-22 17:50:40|213.44|210.56|213.52|210.64|213.6|210.72|213.44|210.56|0
1650649850000|2022-04-22 17:50:50|213.44|210.56|213.4|210.52|213.44|210.56|213.36|210.48|0
1650649860000|2022-04-22 17:51:00|213.52|210.64|213.44|210.56|213.52|210.64|213.44|210.56|0
1650649870000|2022-04-22 17:51:10|213.36|210.48|213.12|210.24|213.36|210.48|213.12|210.24|0
1650649880000|2022-04-22 17:51:20|213.2|210.32|213.08|210.2|213.2|210.32|213.04|210.16|0
1650649890000|2022-04-22 17:51:30|213.12|210.24|213.28|210.4|213.28|210.4|213.04|210.16|0
1650649900000|2022-04-22 17:51:40|213.36|210.48|213.36|210.48|213.36|210.48|213.36|210.48|0
1650649910000|2022-04-22 17:51:50|213.28|210.4|213.28|210.4|213.36|210.48|213.28|210.4|0
1650649920000|2022-04-22 17:52:00|213.12|210.24|213.36|210.48|213.36|210.48|213.12|210.24|0
1650649930000|2022-04-22 17:52:10|213.2|210.32|213.2|210.32|213.2|210.32|213.04|210.16|0
1650649940000|2022-04-22 17:52:20|213.12|210.24|213.2|210.32|213.28|210.4|213.12|210.24|0
1650649950000|2022-04-22 17:52:30|213.28|210.4|213.44|210.56|213.44|210.56|213.28|210.4|0
1650649960000|2022-04-22 17:52:40|213.52|210.64|213.52|210.64|213.52|210.64|213.36|210.48|0
1650649970000|2022-04-22 17:52:50|213.44|210.56|214.38|211.5|214.38|211.5|213.44|210.56|0
1650649980000|2022-04-22 17:53:00|213.86|210.98|213.56|210.68|214.1|211.22|213.4|210.52|0
1650649990000|2022-04-22 17:53:10|213.72|210.84|213.64|210.76|213.8|210.92|213.64|210.76|0
1650650000000|2022-04-22 17:53:20|213.56|210.68|213.64|210.76|213.72|210.84|213.56|210.68|0
1650650010000|2022-04-22 17:53:30|213.56|210.68|213.64|210.76|213.64|210.76|213.56|210.68|0
1650650020000|2022-04-22 17:53:40|213.48|210.6|213.64|210.76|213.64|210.76|213.48|210.6|0
1650650030000|2022-04-22 17:53:50|213.72|210.84|213.8|210.92|213.8|210.92|213.72|210.84|0
1650650040000|2022-04-22 17:54:00|213.72|210.84|213.88|211|213.88|211|213.72|210.84|0
1650650050000|2022-04-22 17:54:10|214.04|211.16|213.96|211.08|214.04|211.16|213.96|211.08|0
1650650060000|2022-04-22 17:54:20|213.88|211|213.88|211|213.96|211.08|213.88|211|0
1650650070000|2022-04-22 17:54:30|213.96|211.08|213.96|211.08|213.96|211.08|213.88|211|0
1650650080000|2022-04-22 17:54:40|213.88|211|213.88|211|213.96|211.08|213.88|211|0
1650650090000|2022-04-22 17:54:50|214.04|211.16|214.2|211.32|214.2|211.32|214.04|211.16|0
1650650100000|2022-04-22 17:55:00|214.28|211.4|214.12|211.24|214.28|211.4|214.12|211.24|0
1650650110000|2022-04-22 17:55:10|214.04|211.16|213.88|211|214.04|211.16|213.88|211|0
1650650120000|2022-04-22 17:55:20|214.04|211.16|213.88|211|214.08|211.2|213.88|211|0
1650650140000|2022-04-22 17:55:40|213.96|211.08|213.88|211|213.96|211.08|213.88|211|0
1650650150000|2022-04-22 17:55:50|213.96|211.08|213.88|211|213.96|211.08|213.88|211|0
1650650160000|2022-04-22 17:56:00|213.96|211.08|213.88|211|213.96|211.08|213.88|211|0
1650650170000|2022-04-22 17:56:10|213.8|210.92|213.72|210.84|213.8|210.92|213.64|210.76|0
1650650180000|2022-04-22 17:56:20|213.8|210.92|214.04|211.16|214.04|211.16|213.8|210.92|0
1650650190000|2022-04-22 17:56:30|213.96|211.08|213.96|211.08|213.96|211.08|213.88|211|0
1650650200000|2022-04-22 17:56:40|214.04|211.16|214.04|211.16|214.2|211.32|214.04|211.16|0
1650650210000|2022-04-22 17:56:50|214.12|211.24|214.12|211.24|214.12|211.24|214.04|211.16|0
1650650220000|2022-04-22 17:57:00|214.2|211.32|214.12|211.24|214.2|211.32|214.12|211.24|0
1650650230000|2022-04-22 17:57:10|214.04|211.16|214.12|211.24|214.12|211.24|213.96|211.08|0
1650650240000|2022-04-22 17:57:20|214.04|211.16|213.96|211.08|214.04|211.16|213.96|211.08|0
1650650250000|2022-04-22 17:57:30|214.04|211.16|214.2|211.32|214.2|211.32|214.04|211.16|0
1650650260000|2022-04-22 17:57:40|214.12|211.24|214.04|211.16|214.12|211.24|214.04|211.16|0
1650650270000|2022-04-22 17:57:50|213.96|211.08|214.12|211.24|214.12|211.24|213.96|211.08|0
1650650280000|2022-04-22 17:58:00|214.2|211.32|214.12|211.24|214.2|211.32|214.12|211.24|0
1650650290000|2022-04-22 17:58:10|214.2|211.32|214.28|211.4|214.28|211.4|214.2|211.32|0
1650650300000|2022-04-22 17:58:20|214.2|211.32|214.12|211.24|214.2|211.32|214.12|211.24|0
1650650310000|2022-04-22 17:58:30|214.28|211.4|214.2|211.32|214.28|211.4|214.2|211.32|0
1650650320000|2022-04-22 17:58:40|214.28|211.4|214.24|211.36|214.28|211.4|214.2|211.32|0
1650650330000|2022-04-22 17:58:50|214.12|211.24|214.12|211.24|214.12|211.24|214.04|211.16|0
1650650350000|2022-04-22 17:59:10|214.2|211.32|214.28|211.4|214.28|211.4|214.2|211.32|0
1650650360000|2022-04-22 17:59:20|214.2|211.32|214.12|211.24|214.2|211.32|214.12|211.24|0
1650650370000|2022-04-22 17:59:30|214.04|211.16|213.88|211|214.04|211.16|213.88|211|0
1650650380000|2022-04-22 17:59:40|213.96|211.08|214.28|211.4|214.28|211.4|213.96|211.08|0
1650650390000|2022-04-22 17:59:50|214.44|211.56|214.76|211.88|214.76|211.88|214.44|211.56|0
1650650400000|2022-04-22 18:00:00|214.84|211.96|215.24|212.36|215.24|212.36|214.84|211.96|0
1650650410000|2022-04-22 18:00:10|215.16|212.28|215.16|212.28|215.24|212.36|215.16|212.28|0
1650650420000|2022-04-22 18:00:20|215.24|212.36|215.08|212.2|215.24|212.36|215.08|212.2|0
1650650430000|2022-04-22 18:00:30|215|212.12|214.52|211.64|215|212.12|214.52|211.64|0
1650650440000|2022-04-22 18:00:40|214.68|211.8|214.84|211.96|214.84|211.96|214.68|211.8|0
1650650450000|2022-04-22 18:00:50|214.88|212|215.08|212.2|215.08|212.2|214.88|212|0
1650650460000|2022-04-22 18:01:00|214.92|212.04|214.76|211.88|214.92|212.04|214.76|211.88|0
1650650470000|2022-04-22 18:01:10|214.68|211.8|214.6|211.72|214.68|211.8|214.6|211.72|0
1650650480000|2022-04-22 18:01:20|214.68|211.8|214.84|211.96|214.84|211.96|214.68|211.8|0
1650650490000|2022-04-22 18:01:30|215|212.12|214.84|211.96|215|212.12|214.84|211.96|0
1650650500000|2022-04-22 18:01:40|214.76|211.88|214.84|211.96|214.84|211.96|214.68|211.8|0
1650650510000|2022-04-22 18:01:50|214.92|212.04|214.92|212.04|214.92|212.04|214.84|211.96|0
1650650520000|2022-04-22 18:02:00|215|212.12|215.08|212.2|215.08|212.2|215|212.12|0
1650650530000|2022-04-22 18:02:10|215|212.12|214.92|212.04|215|212.12|214.92|212.04|0
1650650540000|2022-04-22 18:02:20|215|212.12|215.08|212.2|215.08|212.2|215|212.12|0
1650650550000|2022-04-22 18:02:30|215|212.12|215.08|212.2|215.16|212.28|215|212.12|0
1650650560000|2022-04-22 18:02:40|215.16|212.28|215.32|212.44|215.32|212.44|215.16|212.28|0
1650650570000|2022-04-22 18:02:50|215.16|212.28|215.32|212.44|215.4|212.52|215.16|212.28|0
1650650580000|2022-04-22 18:03:00|215.24|212.36|215.4|212.52|215.4|212.52|215.24|212.36|0
1650650590000|2022-04-22 18:03:10|215.32|212.44|215.4|212.52|215.4|212.52|215.24|212.36|0
1650650600000|2022-04-22 18:03:20|215.32|212.44|215.4|212.52|215.48|212.6|215.24|212.36|0
1650650610000|2022-04-22 18:03:30|215.32|212.44|215.4|212.52|215.4|212.52|215.32|212.44|0
1650650620000|2022-04-22 18:03:40|215.32|212.44|215.32|212.44|215.32|212.44|215.32|212.44|0
1650650630000|2022-04-22 18:03:50|215.24|212.36|215.24|212.36|215.24|212.36|215.24|212.36|0
1650650640000|2022-04-22 18:04:00|215.16|212.28|215.32|212.44|215.32|212.44|215.16|212.28|0
1650650650000|2022-04-22 18:04:10|215.48|212.6|215.24|212.36|215.48|212.6|215.24|212.36|0
1650650660000|2022-04-22 18:04:20|215.32|212.44|215.24|212.36|215.4|212.52|215.24|212.36|0
1650650670000|2022-04-22 18:04:30|215.32|212.44|215.56|212.68|215.56|212.68|215.32|212.44|0
1650650680000|2022-04-22 18:04:40|215.64|212.76|215.8|212.92|215.8|212.92|215.64|212.76|0
1650650690000|2022-04-22 18:04:50|215.88|213|216.04|213.16|216.04|213.16|215.88|213|0
1650650700000|2022-04-22 18:05:00|215.96|213.08|215.8|212.92|215.96|213.08|215.8|212.92|0
1650650710000|2022-04-22 18:05:10|215.88|213|215.8|212.92|215.88|213|215.72|212.84|0
1650650720000|2022-04-22 18:05:20|215.72|212.84|215.72|212.84|215.72|212.84|215.72|212.84|0
1650650730000|2022-04-22 18:05:30|215.64|212.76|215.56|212.68|215.64|212.76|215.56|212.68|0
1650650740000|2022-04-22 18:05:40|215.48|212.6|215.64|212.76|215.64|212.76|215.4|212.52|0
1650650750000|2022-04-22 18:05:50|215.72|212.84|215.32|212.44|215.72|212.84|215.32|212.44|0
1650650760000|2022-04-22 18:06:00|215.4|212.52|215.4|212.52|215.4|212.52|215.32|212.44|0
1650650770000|2022-04-22 18:06:10|215.32|212.44|215.64|212.76|215.72|212.84|215.32|212.44|0
1650650780000|2022-04-22 18:06:20|215.48|212.6|215.48|212.6|215.48|212.6|215.4|212.52|0
1650650790000|2022-04-22 18:06:30|215.4|212.52|215.48|212.6|215.56|212.68|215.4|212.52|0
1650650800000|2022-04-22 18:06:40|215.32|212.44|215|212.12|215.32|212.44|215|212.12|0
1650650810000|2022-04-22 18:06:50|214.92|212.04|214.84|211.96|215|212.12|214.84|211.96|0
1650650820000|2022-04-22 18:07:00|214.92|212.04|214.76|211.88|214.92|212.04|214.76|211.88|0
1650650830000|2022-04-22 18:07:10|214.68|211.8|214.84|211.96|214.92|212.04|214.68|211.8|0
1650650840000|2022-04-22 18:07:20|214.88|212|215|212.12|215.08|212.2|214.88|212|0
1650650850000|2022-04-22 18:07:30|214.84|211.96|214.84|211.96|214.92|212.04|214.84|211.96|0
1650650860000|2022-04-22 18:07:40|214.76|211.88|214.67|211.79|214.76|211.88|214.67|211.79|0
1650650870000|2022-04-22 18:07:50|214.84|211.96|214.84|211.96|214.92|212.04|214.84|211.96|0
1650650880000|2022-04-22 18:08:00|214.92|212.04|214.92|212.04|214.92|212.04|214.84|211.96|0
1650650890000|2022-04-22 18:08:10|215|212.12|215.24|212.36|215.24|212.36|214.92|212.04|0
1650650900000|2022-04-22 18:08:20|215.4|212.52|215.48|212.6|215.48|212.6|215.4|212.52|0
1650650910000|2022-04-22 18:08:30|215.4|212.52|215.56|212.68|215.56|212.68|215.4|212.52|0
1650650920000|2022-04-22 18:08:40|215.72|212.84|215.8|212.92|215.8|212.92|215.72|212.84|0
1650650930000|2022-04-22 18:08:50|215.88|213|215.88|213|215.88|213|215.88|213|0
1650650940000|2022-04-22 18:09:00|215.96|213.08|215.8|212.92|215.96|213.08|215.8|212.92|0
1650650950000|2022-04-22 18:09:10|215.72|212.84|215.72|212.84|215.8|212.92|215.72|212.84|0
1650650960000|2022-04-22 18:09:20|215.64|212.76|215.72|212.84|215.72|212.84|215.64|212.76|0
1650650970000|2022-04-22 18:09:30|215.8|212.92|215.72|212.84|215.8|212.92|215.64|212.76|0
1650650980000|2022-04-22 18:09:40|215.64|212.76|215.72|212.84|215.72|212.84|215.64|212.76|0
1650650990000|2022-04-22 18:09:50|215.8|212.92|215.56|212.68|215.8|212.92|215.56|212.68|0
1650651000000|2022-04-22 18:10:00|215.72|212.84|215.72|212.84|215.72|212.84|215.64|212.76|0
1650651010000|2022-04-22 18:10:10|215.8|212.92|215.88|213|215.96|213.08|215.8|212.92|0
1650651020000|2022-04-22 18:10:20|215.6|212.72|215.24|212.36|215.6|212.72|215.24|212.36|0
1650651030000|2022-04-22 18:10:30|215.32|212.44|215.16|212.28|215.32|212.44|215.16|212.28|0
1650651040000|2022-04-22 18:10:40|215.07|212.19|215.32|212.44|215.32|212.44|215.07|212.19|0
1650651050000|2022-04-22 18:10:50|215.24|212.36|215.24|212.36|215.32|212.44|215.24|212.36|0
1650651060000|2022-04-22 18:11:00|214.99|212.11|215.15|212.27|215.24|212.36|214.99|212.11|0
1650651070000|2022-04-22 18:11:10|215.32|212.44|215.15|212.27|215.32|212.44|215.07|212.19|0
1650651080000|2022-04-22 18:11:20|215.07|212.19|214.96|212.08|215.15|212.27|214.96|212.08|0
1650651090000|2022-04-22 18:11:30|214.99|212.11|214.91|212.03|214.99|212.11|214.91|212.03|0
1650651100000|2022-04-22 18:11:40|214.99|212.11|215.24|212.36|215.32|212.44|214.99|212.11|0
1650651110000|2022-04-22 18:11:50|215.15|212.27|215.07|212.19|215.15|212.27|215.07|212.19|0
1650651120000|2022-04-22 18:12:00|215.23|212.35|215.4|212.52|215.4|212.52|215.23|212.35|0
1650651130000|2022-04-22 18:12:10|215.32|212.44|215.32|212.44|215.32|212.44|215.23|212.35|0
1650651140000|2022-04-22 18:12:20|215.23|212.35|215.15|212.27|215.23|212.35|215.15|212.27|0
1650651150000|2022-04-22 18:12:30|215.23|212.35|215.23|212.35|215.32|212.44|215.23|212.35|0
1650651160000|2022-04-22 18:12:40|215.32|212.44|215.31|212.43|215.4|212.52|215.31|212.43|0
1650651170000|2022-04-22 18:12:50|215.15|212.27|215.23|212.35|215.23|212.35|215.15|212.27|0
1650651180000|2022-04-22 18:13:00|215.15|212.27|215.23|212.35|215.23|212.35|215.15|212.27|0
1650651190000|2022-04-22 18:13:10|215.31|212.43|215.48|212.6|215.48|212.6|215.23|212.35|0
1650651200000|2022-04-22 18:13:20|215.4|212.52|215.23|212.35|215.4|212.52|215.23|212.35|0
1650651210000|2022-04-22 18:13:30|215.31|212.43|215.23|212.35|215.31|212.43|215.23|212.35|0
1650651220000|2022-04-22 18:13:40|215.15|212.27|215.31|212.43|215.31|212.43|215.15|212.27|0
1650651230000|2022-04-22 18:13:50|215.39|212.51|215.39|212.51|215.48|212.6|215.39|212.51|0
1650651240000|2022-04-22 18:14:00|215.48|212.6|215.48|212.6|215.48|212.6|215.44|212.56|0
1650651250000|2022-04-22 18:14:10|215.56|212.68|215.72|212.84|215.72|212.84|215.56|212.68|0
1650651260000|2022-04-22 18:14:20|215.88|213|215.88|213|215.88|213|215.8|212.92|0
1650651270000|2022-04-22 18:14:30|215.8|212.92|215.56|212.68|215.8|212.92|215.56|212.68|0
1650651280000|2022-04-22 18:14:40|215.31|212.43|215.56|212.68|215.56|212.68|215.31|212.43|0
1650651290000|2022-04-22 18:14:50|215.52|212.64|215.56|212.68|215.72|212.84|215.52|212.64|0
1650651300000|2022-04-22 18:15:00|215.47|212.59|215.8|212.92|215.8|212.92|215.47|212.59|0
1650651310000|2022-04-22 18:15:10|215.88|213|215.23|212.35|215.88|213|215.23|212.35|0
1650651320000|2022-04-22 18:15:20|215.31|212.43|214.63|211.75|215.31|212.43|214.55|211.67|0
1650651330000|2022-04-22 18:15:30|215.8|212.92|215.96|213.08|215.96|213.08|215.8|212.92|0
1650651340000|2022-04-22 18:15:40|215.88|213|215.88|213|215.88|213|215.8|212.92|0
1650651350000|2022-04-22 18:15:50|215.96|213.08|216.04|213.16|216.12|213.24|215.96|213.08|0
1650651360000|2022-04-22 18:16:00|216.12|213.24|216.2|213.32|216.2|213.32|216.12|213.24|0
1650651370000|2022-04-22 18:16:10|216.28|213.4|216.45|213.57|216.45|213.57|216.2|213.32|0
1650651380000|2022-04-22 18:16:20|216.53|213.65|216.45|213.57|216.53|213.65|216.45|213.57|0
1650651390000|2022-04-22 18:16:30|216.36|213.48|216.28|213.4|216.36|213.48|216.28|213.4|0
1650651400000|2022-04-22 18:16:40|216.36|213.48|216.28|213.4|216.36|213.48|216.28|213.4|0
1650651410000|2022-04-22 18:16:50|216.2|213.32|216.12|213.24|216.2|213.32|216.12|213.24|0
1650651420000|2022-04-22 18:17:00|216.04|213.16|215.8|212.92|216.04|213.16|215.8|212.92|0
1650651430000|2022-04-22 18:17:10|215.88|213|215.16|212.28|215.88|213|215|212.12|0
1650651440000|2022-04-22 18:17:20|215.08|212.2|214.92|212.04|215.24|212.36|214.92|212.04|0
1650651450000|2022-04-22 18:17:30|214.84|211.96|214.76|211.88|214.84|211.96|214.76|211.88|0
1650651460000|2022-04-22 18:17:40|214.68|211.8|214.2|211.32|214.68|211.8|214.2|211.32|0
1650651470000|2022-04-22 18:17:50|213.96|211.08|213.96|211.08|213.96|211.08|213.88|211|0
1650651480000|2022-04-22 18:18:00|213.88|211|213.8|210.92|213.88|211|213.8|210.92|0
1650651490000|2022-04-22 18:18:10|213.96|211.08|214.2|211.32|214.2|211.32|213.96|211.08|0
1650651500000|2022-04-22 18:18:20|214.28|211.4|214.28|211.4|214.28|211.4|214.2|211.32|0
1650651510000|2022-04-22 18:18:30|214.04|211.16|214.28|211.4|214.28|211.4|214.04|211.16|0
1650651520000|2022-04-22 18:18:40|214.2|211.32|214.2|211.32|214.2|211.32|214.12|211.24|0
1650651530000|2022-04-22 18:18:50|214.12|211.24|213.96|211.08|214.12|211.24|213.96|211.08|0
1650651540000|2022-04-22 18:19:00|214.04|211.16|213.88|211|214.04|211.16|213.88|211|0
1650651550000|2022-04-22 18:19:10|213.64|210.76|213.24|210.36|213.72|210.84|213.24|210.36|0
1650651560000|2022-04-22 18:19:20|213.16|210.28|212.6|209.72|213.16|210.28|212.6|209.72|0
1650651570000|2022-04-22 18:19:30|212.76|209.88|212.68|209.8|212.76|209.88|212.6|209.72|0
1650651580000|2022-04-22 18:19:40|212.6|209.72|212.52|209.64|212.6|209.72|212.52|209.64|0
1650651590000|2022-04-22 18:19:50|212.44|209.56|212.68|209.8|212.68|209.8|212.44|209.56|0
1650651600000|2022-04-22 18:20:00|212.76|209.88|212.92|210.04|212.92|210.04|212.76|209.88|0
1650651610000|2022-04-22 18:20:10|213|210.12|213.8|210.92|213.8|210.92|213|210.12|0
1650651620000|2022-04-22 18:20:20|213.88|211|213.64|210.76|213.88|211|213.64|210.76|0
1650651630000|2022-04-22 18:20:30|213.8|210.92|213.64|210.76|213.8|210.92|213.48|210.6|0
1650651640000|2022-04-22 18:20:40|213.56|210.68|213.24|210.36|213.56|210.68|213.24|210.36|0
1650651650000|2022-04-22 18:20:50|213|210.12|212.44|209.56|213|210.12|212.44|209.56|0
1650651660000|2022-04-22 18:21:00|212.52|209.64|211.81|208.93|212.52|209.64|211.81|208.93|0
1650651670000|2022-04-22 18:21:10|211.73|208.85|211.73|208.85|211.73|208.85|211.65|208.77|0
1650651680000|2022-04-22 18:21:20|211.57|208.69|211.65|208.77|211.65|208.77|211.57|208.69|0
1650651690000|2022-04-22 18:21:30|211.73|208.85|212.05|209.17|212.05|209.17|211.73|208.85|0
1650651700000|2022-04-22 18:21:40|212.21|209.33|212.28|209.4|212.28|209.4|212.13|209.25|0
1650651710000|2022-04-22 18:21:50|212.52|209.64|213|210.12|213|210.12|212.52|209.64|0
1650651720000|2022-04-22 18:22:00|213.16|210.28|213.16|210.28|213.24|210.36|213.16|210.28|0
1650651730000|2022-04-22 18:22:10|213|210.12|213.16|210.28|213.16|210.28|213|210.12|0
1650651740000|2022-04-22 18:22:20|213.24|210.36|213.32|210.44|213.4|210.52|213.24|210.36|0
1650651750000|2022-04-22 18:22:30|213.24|210.36|213.08|210.2|213.32|210.44|213|210.12|0
1650651760000|2022-04-22 18:22:40|213|210.12|213|210.12|213|210.12|212.92|210.04|0
1650651770000|2022-04-22 18:22:50|213.08|210.2|213|210.12|213.08|210.2|213|210.12|0
1650651780000|2022-04-22 18:23:00|213.24|210.36|213.32|210.44|213.32|210.44|213.16|210.28|0
1650651790000|2022-04-22 18:23:10|213.4|210.52|213.16|210.28|213.4|210.52|213.16|210.28|0
1650651800000|2022-04-22 18:23:20|213.24|210.36|213.4|210.52|213.56|210.68|213.24|210.36|0
1650651810000|2022-04-22 18:23:30|213.48|210.6|213.32|210.44|213.48|210.6|213.32|210.44|0
1650651820000|2022-04-22 18:23:40|213.4|210.52|213.48|210.6|213.48|210.6|213.32|210.44|0
1650651830000|2022-04-22 18:23:50|213.56|210.68|213.64|210.76|213.64|210.76|213.56|210.68|0
1650651840000|2022-04-22 18:24:00|214.19|211.31|212.55|209.67|214.19|211.31|212.47|209.59|0
1650651850000|2022-04-22 18:24:10|212.47|209.59|212.91|210.03|212.91|210.03|212.23|209.35|0
1650651860000|2022-04-22 18:24:20|213.11|210.23|213.15|210.27|213.19|210.31|213.11|210.23|0
1650651870000|2022-04-22 18:24:30|213.23|210.35|212.99|210.11|213.23|210.35|212.99|210.11|0
1650651880000|2022-04-22 18:24:40|213.07|210.19|213.23|210.35|213.23|210.35|212.99|210.11|0
1650651890000|2022-04-22 18:24:50|213.15|210.27|213.07|210.19|213.15|210.27|213.07|210.19|0
1650651900000|2022-04-22 18:25:00|212.99|210.11|213.63|210.75|213.63|210.75|212.99|210.11|0
1650651910000|2022-04-22 18:25:10|213.47|210.59|213.47|210.59|213.47|210.59|213.47|210.59|0
1650651920000|2022-04-22 18:25:20|213.59|210.71|213.55|210.67|213.63|210.75|213.55|210.67|0
1650651930000|2022-04-22 18:25:30|213.63|210.75|213.79|210.91|213.79|210.91|213.63|210.75|0
1650651940000|2022-04-22 18:25:40|213.87|210.99|213.79|210.91|213.87|210.99|213.55|210.67|0
1650651950000|2022-04-22 18:25:50|213.87|210.99|213.83|210.95|213.95|211.07|213.83|210.95|0
1650651960000|2022-04-22 18:26:00|213.87|210.99|213.71|210.83|213.87|210.99|213.71|210.83|0
1650651970000|2022-04-22 18:26:10|213.63|210.75|213.71|210.83|213.79|210.91|213.63|210.75|0
1650651980000|2022-04-22 18:26:20|213.63|210.75|213.67|210.79|213.71|210.83|213.63|210.75|0
1650651990000|2022-04-22 18:26:30|213.71|210.83|213.71|210.83|213.71|210.83|213.63|210.75|0
1650652000000|2022-04-22 18:26:40|213.78|210.9|213.63|210.75|213.78|210.9|213.55|210.67|0
1650652010000|2022-04-22 18:26:50|213.62|210.74|213.7|210.82|213.7|210.82|213.62|210.74|0
1650652020000|2022-04-22 18:27:00|213.78|210.9|214.02|211.14|214.18|211.3|213.78|210.9|0
1650652030000|2022-04-22 18:27:10|213.94|211.06|214.1|211.22|214.1|211.22|213.86|210.98|0
1650652040000|2022-04-22 18:27:20|214.02|211.14|214.18|211.3|214.18|211.3|214.02|211.14|0
1650652050000|2022-04-22 18:27:30|214.1|211.22|213.94|211.06|214.1|211.22|213.94|211.06|0
1650652060000|2022-04-22 18:27:40|213.86|210.98|213.99|211.11|214.1|211.22|213.86|210.98|0
1650652070000|2022-04-22 18:27:50|214.26|211.38|214.34|211.46|214.34|211.46|214.26|211.38|0
1650652080000|2022-04-22 18:28:00|214.42|211.54|214.34|211.46|214.5|211.62|214.34|211.46|0
1650652090000|2022-04-22 18:28:10|214.42|211.54|214.26|211.38|214.42|211.54|214.26|211.38|0
1650652100000|2022-04-22 18:28:20|214.34|211.46|214.18|211.3|214.34|211.46|214.18|211.3|0
1650652110000|2022-04-22 18:28:30|214.02|211.14|213.99|211.11|214.02|211.14|213.99|211.11|0
1650652120000|2022-04-22 18:28:40|214.18|211.3|214.26|211.38|214.26|211.38|214.18|211.3|0
1650652130000|2022-04-22 18:28:50|214.18|211.3|214.34|211.46|214.39|211.51|214.18|211.3|0
1650652140000|2022-04-22 18:29:00|214.42|211.54|214.42|211.54|214.42|211.54|214.39|211.51|0
1650652150000|2022-04-22 18:29:10|214.34|211.46|214.34|211.46|214.42|211.54|214.34|211.46|0
1650652160000|2022-04-22 18:29:20|214.18|211.3|214.1|211.22|214.18|211.3|214.02|211.14|0
1650652170000|2022-04-22 18:29:30|213.94|211.06|214.1|211.22|214.1|211.22|213.94|211.06|0
1650652180000|2022-04-22 18:29:40|214.26|211.38|214.58|211.7|214.58|211.7|214.26|211.38|0
1650652190000|2022-04-22 18:29:50|214.34|211.46|214.26|211.38|214.5|211.62|214.26|211.38|0
1650652200000|2022-04-22 18:30:00|214.5|211.62|214.02|211.14|214.5|211.62|214.02|211.14|0
1650652210000|2022-04-22 18:30:10|214.1|211.22|214.02|211.14|214.1|211.22|213.94|211.06|0
1650652220000|2022-04-22 18:30:20|213.94|211.06|213.7|210.82|213.94|211.06|213.7|210.82|0
1650652230000|2022-04-22 18:30:30|213.94|211.06|213.38|210.5|213.94|211.06|213.38|210.5|0
1650652240000|2022-04-22 18:30:40|213.62|210.74|213.78|210.9|213.78|210.9|213.54|210.66|0
1650652250000|2022-04-22 18:30:50|213.86|210.98|214.34|211.46|214.34|211.46|213.86|210.98|0
1650652260000|2022-04-22 18:31:00|214.42|211.54|214.5|211.62|214.5|211.62|214.34|211.46|0
1650652270000|2022-04-22 18:31:10|214.74|211.86|214.66|211.78|214.74|211.86|214.66|211.78|0
1650652280000|2022-04-22 18:31:20|214.74|211.86|214.66|211.78|214.74|211.86|214.66|211.78|0
1650652290000|2022-04-22 18:31:30|214.98|212.1|215.39|212.51|215.39|212.51|214.98|212.1|0
1650652300000|2022-04-22 18:31:40|215.55|212.67|215.63|212.75|215.63|212.75|215.55|212.67|0
1650652310000|2022-04-22 18:31:50|215.71|212.83|215.63|212.75|215.79|212.91|215.63|212.75|0
1650652320000|2022-04-22 18:32:00|215.71|212.83|215.79|212.91|215.79|212.91|215.71|212.83|0
1650652330000|2022-04-22 18:32:10|215.63|212.75|214.3|211.42|215.63|212.75|214.3|211.42|0
1650652340000|2022-04-22 18:32:20|214.22|211.34|213.6|210.72|214.3|211.42|213.6|210.72|0
1650652350000|2022-04-22 18:32:30|213.76|210.88|213.92|211.04|213.96|211.08|213.76|210.88|0
1650652360000|2022-04-22 18:32:40|214|211.12|213.68|210.8|214|211.12|213.68|210.8|0
1650652370000|2022-04-22 18:32:50|213.76|210.88|213.92|211.04|213.92|211.04|213.76|210.88|0
1650652380000|2022-04-22 18:33:00|214|211.12|213.84|210.96|214|211.12|213.76|210.88|0
1650652390000|2022-04-22 18:33:10|214|211.12|213.84|210.96|214|211.12|213.84|210.96|0
1650652400000|2022-04-22 18:33:20|213.76|210.88|213.92|211.04|213.92|211.04|213.76|210.88|0
1650652410000|2022-04-22 18:33:30|213.84|210.96|213.92|211.04|213.92|211.04|213.84|210.96|0
1650652420000|2022-04-22 18:33:40|214|211.12|214|211.12|214|211.12|213.92|211.04|0
1650652430000|2022-04-22 18:33:50|214.08|211.2|214.24|211.36|214.24|211.36|214.08|211.2|0
1650652440000|2022-04-22 18:34:00|214.32|211.44|214|211.12|214.32|211.44|214|211.12|0
1650652450000|2022-04-22 18:34:10|214.08|211.2|214.16|211.28|214.16|211.28|214.08|211.2|0
1650652460000|2022-04-22 18:34:20|214.24|211.36|214.16|211.28|214.24|211.36|214.16|211.28|0
1650652470000|2022-04-22 18:34:30|214.2|211.32|214.32|211.44|214.32|211.44|214.2|211.32|0
1650652480000|2022-04-22 18:34:40|214.4|211.52|214.64|211.76|214.64|211.76|214.4|211.52|0
1650652490000|2022-04-22 18:34:50|214.72|211.84|214.72|211.84|214.72|211.84|214.72|211.84|0
1650652500000|2022-04-22 18:35:00|214.8|211.92|214.8|211.92|214.88|212|214.8|211.92|0
1650652510000|2022-04-22 18:35:10|214.64|211.76|214.64|211.76|214.72|211.84|214.64|211.76|0
1650652520000|2022-04-22 18:35:20|214.48|211.6|214.64|211.76|214.72|211.84|214.48|211.6|0
1650652530000|2022-04-22 18:35:30|214.56|211.68|214.64|211.76|214.64|211.76|214.4|211.52|0
1650652540000|2022-04-22 18:35:40|214.8|211.92|215.04|212.16|215.04|212.16|214.8|211.92|0
1650652550000|2022-04-22 18:35:50|214.88|212|214.64|211.76|214.96|212.08|214.64|211.76|0
1650652560000|2022-04-22 18:36:00|214.8|211.92|214.56|211.68|214.8|211.92|214.56|211.68|0
1650652570000|2022-04-22 18:36:10|214.64|211.76|214.88|212|215.04|212.16|214.64|211.76|0
1650652580000|2022-04-22 18:36:20|214.96|212.08|214.88|212|214.96|212.08|214.88|212|0
1650652590000|2022-04-22 18:36:30|214.8|211.92|214.8|211.92|214.8|211.92|214.8|211.92|0
1650652600000|2022-04-22 18:36:40|214.88|212|214.96|212.08|214.96|212.08|214.88|212|0
1650652610000|2022-04-22 18:36:50|214.88|212|214.88|212|214.96|212.08|214.88|212|0
1650652620000|2022-04-22 18:37:00|214.96|212.08|215.04|212.16|215.04|212.16|214.96|212.08|0
1650652630000|2022-04-22 18:37:10|214.96|212.08|214.88|212|214.96|212.08|214.88|212|0
1650652640000|2022-04-22 18:37:20|214.8|211.92|215.04|212.16|215.04|212.16|214.8|211.92|0
1650652650000|2022-04-22 18:37:30|214.96|212.08|214.96|212.08|214.96|212.08|214.96|212.08|0
1650652660000|2022-04-22 18:37:40|214.88|212|216.84|213.96|216.84|213.96|214.88|212|0
1650652670000|2022-04-22 18:37:50|216.92|214.04|216.92|214.04|217|214.12|216.92|214.04|0
1650652690000|2022-04-22 18:38:10|217.16|214.28|216.92|214.04|217.16|214.28|216.92|214.04|0
1650652700000|2022-04-22 18:38:20|217|214.12|217|214.12|217.16|214.28|216.92|214.04|0
1650652710000|2022-04-22 18:38:30|217.08|214.2|217.08|214.2|217.08|214.2|217|214.12|0
1650652720000|2022-04-22 18:38:40|217.24|214.36|217.16|214.28|217.24|214.36|217.16|214.28|0
1650652730000|2022-04-22 18:38:50|217.24|214.36|217.24|214.36|217.32|214.44|217.24|214.36|0
1650652740000|2022-04-22 18:39:00|217.32|214.44|217.36|214.48|217.36|214.48|217.24|214.36|0
1650652750000|2022-04-22 18:39:10|217.24|214.36|217.08|214.2|217.32|214.44|217.08|214.2|0
1650652760000|2022-04-22 18:39:20|217.16|214.28|217|214.12|217.16|214.28|217|214.12|0
1650652770000|2022-04-22 18:39:30|216.92|214.04|217|214.12|217|214.12|216.92|214.04|0
1650652780000|2022-04-22 18:39:40|216.92|214.04|216.75|213.87|217|214.12|216.75|213.87|0
1650652790000|2022-04-22 18:39:50|216.83|213.95|216.92|214.04|217.08|214.2|216.83|213.95|0
1650652800000|2022-04-22 18:40:00|216.75|213.87|216.67|213.79|216.75|213.87|216.67|213.79|0
1650652810000|2022-04-22 18:40:10|216.75|213.87|216.03|213.15|216.75|213.87|216.03|213.15|0
1650652820000|2022-04-22 18:40:20|215.91|213.03|215.87|212.99|215.91|213.03|215.62|212.74|0
1650652830000|2022-04-22 18:40:30|215.78|212.9|216.03|213.15|216.03|213.15|215.78|212.9|0
1650652840000|2022-04-22 18:40:40|216.35|213.47|216.19|213.31|216.51|213.63|216.19|213.31|0
1650652850000|2022-04-22 18:40:50|216.11|213.23|216.27|213.39|216.27|213.39|216.11|213.23|0
1650652860000|2022-04-22 18:41:00|216.35|213.47|216.35|213.47|216.35|213.47|216.27|213.39|0
1650652870000|2022-04-22 18:41:10|216.43|213.55|216.19|213.31|216.43|213.55|216.19|213.31|0
1650652880000|2022-04-22 18:41:20|216.35|213.47|216.11|213.23|216.35|213.47|216.11|213.23|0
1650652890000|2022-04-22 18:41:30|215.95|213.07|215.78|212.9|215.95|213.07|215.78|212.9|0
1650652900000|2022-04-22 18:41:40|216.03|213.15|216.19|213.31|216.27|213.39|216.03|213.15|0
1650652910000|2022-04-22 18:41:50|216.03|213.15|216.03|213.15|216.11|213.23|216.03|213.15|0
1650652920000|2022-04-22 18:42:00|216.19|213.31|216.43|213.55|216.59|213.71|216.19|213.31|0
1650652930000|2022-04-22 18:42:10|216.59|213.71|216.67|213.79|216.67|213.79|216.51|213.63|0
1650652940000|2022-04-22 18:42:20|216.59|213.71|216.35|213.47|216.67|213.79|216.35|213.47|0
1650652950000|2022-04-22 18:42:30|216.51|213.63|216.51|213.63|216.67|213.79|216.51|213.63|0
1650652960000|2022-04-22 18:42:40|216.59|213.71|216.43|213.55|216.59|213.71|216.43|213.55|0
1650652970000|2022-04-22 18:42:50|216.51|213.63|216.51|213.63|216.51|213.63|216.43|213.55|0
1650652980000|2022-04-22 18:43:00|216.67|213.79|216.75|213.87|216.75|213.87|216.67|213.79|0
1650652990000|2022-04-22 18:43:10|216.83|213.95|216.71|213.83|216.83|213.95|216.67|213.79|0
1650653000000|2022-04-22 18:43:20|216.59|213.71|216.51|213.63|216.59|213.71|216.51|213.63|0
1650653010000|2022-04-22 18:43:30|216.35|213.47|216.27|213.39|216.35|213.47|216.27|213.39|0
1650653020000|2022-04-22 18:43:40|216.35|213.47|216.35|213.47|216.35|213.47|216.19|213.31|0
1650653030000|2022-04-22 18:43:50|216.43|213.55|216.27|213.39|216.51|213.63|216.27|213.39|0
1650653040000|2022-04-22 18:44:00|216.19|213.31|216.11|213.23|216.19|213.31|216.11|213.23|0
1650653050000|2022-04-22 18:44:10|216.02|213.14|216.19|213.31|216.19|213.31|216.02|213.14|0
1650653060000|2022-04-22 18:44:20|216.27|213.39|216.59|213.71|216.59|213.71|216.27|213.39|0
1650653070000|2022-04-22 18:44:30|216.51|213.63|216.43|213.55|216.51|213.63|216.43|213.55|0
1650653080000|2022-04-22 18:44:40|216.51|213.63|216.35|213.47|216.51|213.63|216.35|213.47|0
1650653090000|2022-04-22 18:44:50|216.19|213.31|216.19|213.31|216.19|213.31|216.19|213.31|0
1650653100000|2022-04-22 18:45:00|216.11|213.23|216.35|213.47|216.35|213.47|215.94|213.06|0
1650653110000|2022-04-22 18:45:10|216.43|213.55|216.43|213.55|216.43|213.55|216.02|213.14|0
1650653120000|2022-04-22 18:45:20|216.35|213.47|216.27|213.39|216.35|213.47|216.19|213.31|0
1650653130000|2022-04-22 18:45:30|216.19|213.31|216.35|213.47|216.35|213.47|216.19|213.31|0
1650653140000|2022-04-22 18:45:40|216.43|213.55|216.51|213.63|216.51|213.63|216.43|213.55|0
1650653150000|2022-04-22 18:45:50|216.43|213.55|216.43|213.55|216.51|213.63|216.43|213.55|0
1650653160000|2022-04-22 18:46:00|216.51|213.63|217.68|214.8|217.68|214.8|216.51|213.63|0
1650653170000|2022-04-22 18:46:10|217.6|214.72|216.48|213.6|217.6|214.72|216.48|213.6|0
1650653180000|2022-04-22 18:46:20|216.8|213.92|216.96|214.08|217.04|214.16|216.8|213.92|0
1650653190000|2022-04-22 18:46:30|217.04|214.16|217.67|214.79|217.67|214.79|217.04|214.16|0
1650653200000|2022-04-22 18:46:40|217.75|214.87|217.67|214.79|217.75|214.87|217.67|214.79|0
1650653210000|2022-04-22 18:46:50|217.75|214.87|217.51|214.63|217.75|214.87|217.51|214.63|0
1650653220000|2022-04-22 18:47:00|217.59|214.71|217.34|214.46|217.67|214.79|217.34|214.46|0
1650653230000|2022-04-22 18:47:10|217.42|214.54|217.51|214.63|217.75|214.87|217.42|214.54|0
1650653240000|2022-04-22 18:47:20|217.67|214.79|217.51|214.63|217.75|214.87|217.51|214.63|0
1650653250000|2022-04-22 18:47:30|217.59|214.71|217.51|214.63|217.59|214.71|217.51|214.63|0
1650653260000|2022-04-22 18:47:40|217.34|214.46|217.34|214.46|217.42|214.54|217.26|214.38|0
1650653270000|2022-04-22 18:47:50|217.18|214.3|217.3|214.42|217.34|214.46|217.18|214.3|0
1650653280000|2022-04-22 18:48:00|217.26|214.38|217.59|214.71|217.59|214.71|217.26|214.38|0
1650653290000|2022-04-22 18:48:10|217.67|214.79|217.34|214.46|217.75|214.87|217.34|214.46|0
1650653300000|2022-04-22 18:48:20|217.59|214.71|217.59|214.71|217.67|214.79|217.59|214.71|0
1650653310000|2022-04-22 18:48:30|217.42|214.54|217.5|214.62|217.5|214.62|217.42|214.54|0
1650653320000|2022-04-22 18:48:40|217.59|214.71|217.75|214.87|217.83|214.95|217.59|214.71|0
1650653330000|2022-04-22 18:48:50|217.83|214.95|217.83|214.95|217.91|215.03|217.83|214.95|0
1650653340000|2022-04-22 18:49:00|217.75|214.87|217.75|214.87|217.75|214.87|217.75|214.87|0
1650653350000|2022-04-22 18:49:10|217.83|214.95|217.83|214.95|217.83|214.95|217.75|214.87|0
1650653360000|2022-04-22 18:49:20|217.75|214.87|217.83|214.95|217.83|214.95|217.75|214.87|0
1650653370000|2022-04-22 18:49:30|217.91|215.03|217.91|215.03|217.99|215.11|217.91|215.03|0
1650653380000|2022-04-22 18:49:40|218.07|215.19|218.23|215.35|218.23|215.35|218.07|215.19|0
1650653390000|2022-04-22 18:49:50|217.99|215.11|217.83|214.95|217.99|215.11|217.75|214.87|0
1650653400000|2022-04-22 18:50:00|217.91|215.03|217.99|215.11|217.99|215.11|217.91|215.03|0
1650653410000|2022-04-22 18:50:10|218.15|215.27|218.23|215.35|218.23|215.35|218.15|215.27|0
1650653420000|2022-04-22 18:50:20|218.07|215.19|218.15|215.27|218.15|215.27|218.07|215.19|0
1650653430000|2022-04-22 18:50:30|218.23|215.35|218.23|215.35|218.31|215.43|218.23|215.35|0
1650653440000|2022-04-22 18:50:40|218.31|215.43|218.07|215.19|218.31|215.43|217.99|215.11|0
1650653450000|2022-04-22 18:50:50|217.99|215.11|218.48|215.6|218.48|215.6|217.99|215.11|0
1650653460000|2022-04-22 18:51:00|218.56|215.68|218.72|215.84|218.72|215.84|218.56|215.68|0
1650653470000|2022-04-22 18:51:10|218.8|215.92|219.29|216.41|219.29|216.41|218.8|215.92|0
1650653480000|2022-04-22 18:51:20|219.21|216.33|219.37|216.49|219.37|216.49|219.21|216.33|0
1650653490000|2022-04-22 18:51:30|219.45|216.57|219.53|216.65|219.62|216.74|219.45|216.57|0
1650653500000|2022-04-22 18:51:40|219.45|216.57|219.62|216.74|219.7|216.82|219.45|216.57|0
1650653510000|2022-04-22 18:51:50|219.53|216.65|219.7|216.82|219.7|216.82|219.53|216.65|0
1650653520000|2022-04-22 18:52:00|219.78|216.9|219.7|216.82|219.86|216.98|219.7|216.82|0
1650653530000|2022-04-22 18:52:10|219.78|216.9|219.7|216.82|219.78|216.9|219.7|216.82|0
1650653540000|2022-04-22 18:52:20|219.78|216.9|219.86|216.98|219.94|217.06|219.78|216.9|0
1650653550000|2022-04-22 18:52:30|219.78|216.9|219.86|216.98|219.94|217.06|219.78|216.9|0
1650653560000|2022-04-22 18:52:40|219.94|217.06|219.86|216.98|220.02|217.14|219.86|216.98|0
1650653570000|2022-04-22 18:52:50|219.78|216.9|219.86|216.98|219.86|216.98|219.78|216.9|0
1650653580000|2022-04-22 18:53:00|219.78|216.9|219.86|216.98|220.02|217.14|219.78|216.9|0
1650653590000|2022-04-22 18:53:10|219.78|216.9|219.86|216.98|219.94|217.06|219.78|216.9|0
1650653600000|2022-04-22 18:53:20|219.94|217.06|219.94|217.06|219.94|217.06|219.94|217.06|0
1650653610000|2022-04-22 18:53:30|219.86|216.98|219.7|216.82|219.86|216.98|219.7|216.82|0
1650653620000|2022-04-22 18:53:40|219.62|216.74|219.53|216.65|219.7|216.82|219.53|216.65|0
1650653630000|2022-04-22 18:53:50|219.61|216.73|219.45|216.57|219.61|216.73|219.37|216.49|0
1650653640000|2022-04-22 18:54:00|219.61|216.73|219.94|217.06|219.94|217.06|219.61|216.73|0
1650653650000|2022-04-22 18:54:10|220.19|217.31|220.1|217.22|220.19|217.31|220.1|217.22|0
1650653660000|2022-04-22 18:54:20|219.86|216.98|220.27|217.39|220.27|217.39|219.86|216.98|0
1650653670000|2022-04-22 18:54:30|220.35|217.47|220.19|217.31|220.35|217.47|220.19|217.31|0
1650653680000|2022-04-22 18:54:40|220.23|217.35|220.02|217.14|220.23|217.35|220.02|217.14|0
1650653690000|2022-04-22 18:54:50|220.19|217.31|220.1|217.22|220.19|217.31|220.02|217.14|0
1650653700000|2022-04-22 18:55:00|220.27|217.39|220.19|217.31|220.27|217.39|220.19|217.31|0
1650653710000|2022-04-22 18:55:10|220.27|217.39|220.35|217.47|220.43|217.55|220.27|217.39|0
1650653720000|2022-04-22 18:55:20|220.43|217.55|220.68|217.8|220.68|217.8|220.43|217.55|0
1650653730000|2022-04-22 18:55:30|220.59|217.71|220.92|218.04|220.92|218.04|220.59|217.71|0
1650653740000|2022-04-22 18:55:40|221|218.12|221.17|218.29|221.17|218.29|221|218.12|0
1650653750000|2022-04-22 18:55:50|221.09|218.21|221.17|218.29|221.17|218.29|221|218.12|0
1650653760000|2022-04-22 18:56:00|221.25|218.37|221|218.12|221.25|218.37|221|218.12|0
1650653770000|2022-04-22 18:56:10|221.09|218.21|221|218.12|221.17|218.29|221|218.12|0
1650653780000|2022-04-22 18:56:20|221.71|218.83|221.79|218.91|221.79|218.91|221.63|218.75|0
1650653790000|2022-04-22 18:56:30|221.88|219|221.96|219.08|221.96|219.08|221.88|219|0
1650653800000|2022-04-22 18:56:40|222.12|219.24|222.12|219.24|222.12|219.24|222.12|219.24|0
1650653810000|2022-04-22 18:56:50|221.96|219.08|222.04|219.16|222.04|219.16|221.88|219|0
1650653820000|2022-04-22 18:57:00|222.12|219.24|222.21|219.33|222.21|219.33|222.04|219.16|0
1650653830000|2022-04-22 18:57:10|222.29|219.41|222.29|219.41|222.29|219.41|222.21|219.33|0
1650653840000|2022-04-22 18:57:20|222.21|219.33|221.96|219.08|222.21|219.33|221.96|219.08|0
1650653850000|2022-04-22 18:57:30|222.04|219.16|221.96|219.08|222.12|219.24|221.96|219.08|0
1650653860000|2022-04-22 18:57:40|222.04|219.16|222.04|219.16|222.12|219.24|222.04|219.16|0
1650653870000|2022-04-22 18:57:50|222.12|219.24|222.29|219.41|222.29|219.41|222.12|219.24|0
1650653880000|2022-04-22 18:58:00|222.2|219.32|222.29|219.41|222.37|219.49|222.2|219.32|0
1650653890000|2022-04-22 18:58:10|222.04|219.16|221.88|219|222.04|219.16|221.79|218.91|0
1650653900000|2022-04-22 18:58:20|221.71|218.83|221.79|218.91|221.79|218.91|221.71|218.83|0
1650653910000|2022-04-22 18:58:30|221.71|218.83|221.71|218.83|221.71|218.83|221.63|218.75|0
1650653920000|2022-04-22 18:58:40|221.63|218.75|221.63|218.75|221.79|218.91|221.63|218.75|0
1650653930000|2022-04-22 18:58:50|221.71|218.83|221.71|218.83|221.79|218.91|221.71|218.83|0
1650653940000|2022-04-22 18:59:00|221.63|218.75|221.63|218.75|221.71|218.83|221.63|218.75|0
1650653950000|2022-04-22 18:59:10|221.71|218.83|221.63|218.75|221.71|218.83|221.63|218.75|0
1650653960000|2022-04-22 18:59:20|221.3|218.42|221.22|218.34|221.38|218.5|221.22|218.34|0
1650653970000|2022-04-22 18:59:30|220.89|218.01|220.56|217.68|220.89|218.01|220.56|217.68|0
1650653980000|2022-04-22 18:59:40|220.73|217.85|220.53|217.65|220.73|217.85|220.53|217.65|0
1650653990000|2022-04-22 18:59:50|220.56|217.68|220.32|217.44|220.56|217.68|220.32|217.44|0
1650654000000|2022-04-22 19:00:00|220.16|217.28|220.24|217.36|220.24|217.36|220.16|217.28|0
1650654010000|2022-04-22 19:00:10|220.56|217.68|220.48|217.6|220.56|217.68|220.32|217.44|0
1650654020000|2022-04-22 19:00:20|220.56|217.68|220.56|217.68|220.73|217.85|220.56|217.68|0
1650654030000|2022-04-22 19:00:30|220.16|217.28|220.4|217.52|220.4|217.52|220.16|217.28|0
1650654040000|2022-04-22 19:00:40|220.81|217.93|221.14|218.26|221.14|218.26|220.81|217.93|0
1650654050000|2022-04-22 19:00:50|220.97|218.09|221.3|218.42|221.3|218.42|220.97|218.09|0
1650654060000|2022-04-22 19:01:00|221.46|218.58|221.22|218.34|221.63|218.75|221.22|218.34|0
1650654070000|2022-04-22 19:01:10|221.14|218.26|221.3|218.42|221.3|218.42|221.14|218.26|0
1650654080000|2022-04-22 19:01:20|221.38|218.5|221.55|218.67|221.63|218.75|221.38|218.5|0
1650654090000|2022-04-22 19:01:30|221.63|218.75|221.38|218.5|221.63|218.75|221.38|218.5|0
1650654100000|2022-04-22 19:01:40|221.3|218.42|221.46|218.58|221.46|218.58|221.3|218.42|0
1650654110000|2022-04-22 19:01:50|221.38|218.5|221.46|218.58|221.46|218.58|221.38|218.5|0
1650654120000|2022-04-22 19:02:00|221.55|218.67|221.55|218.67|221.55|218.67|221.55|218.67|0
1650654130000|2022-04-22 19:02:10|221.63|218.75|221.46|218.58|221.63|218.75|221.46|218.58|0
1650654140000|2022-04-22 19:02:20|221.38|218.5|221.55|218.67|221.55|218.67|221.3|218.42|0
1650654150000|2022-04-22 19:02:30|221.38|218.5|220.97|218.09|221.38|218.5|220.97|218.09|0
1650654160000|2022-04-22 19:02:40|221.14|218.26|221.05|218.17|221.14|218.26|221.05|218.17|0
1650654170000|2022-04-22 19:02:50|220.97|218.09|221.43|218.55|221.43|218.55|219.93|217.05|0
1650654180000|2022-04-22 19:03:00|221.51|218.63|221.84|218.96|221.84|218.96|221.51|218.63|0
1650654190000|2022-04-22 19:03:10|221.92|219.04|221.84|218.96|222.09|219.21|221.84|218.96|0
1650654200000|2022-04-22 19:03:20|221.92|219.04|221.6|218.72|221.92|219.04|221.6|218.72|0
1650654210000|2022-04-22 19:03:30|221.68|218.8|221.84|218.96|221.84|218.96|221.68|218.8|0
1650654220000|2022-04-22 19:03:40|221.51|218.63|221.84|218.96|221.84|218.96|221.51|218.63|0
1650654230000|2022-04-22 19:03:50|221.76|218.88|221.84|218.96|221.84|218.96|221.76|218.88|0
1650654240000|2022-04-22 19:04:00|222.01|219.13|222.25|219.37|222.25|219.37|222.01|219.13|0
1650654250000|2022-04-22 19:04:10|222.09|219.21|221.21|218.33|222.09|219.21|221.21|218.33|0
1650654260000|2022-04-22 19:04:20|221.38|218.5|221.38|218.5|221.46|218.58|221.38|218.5|0
1650654270000|2022-04-22 19:04:30|221.46|218.58|221.38|218.5|221.46|218.58|221.38|218.5|0
1650654280000|2022-04-22 19:04:40|221.3|218.42|221.13|218.25|221.3|218.42|221.13|218.25|0
1650654290000|2022-04-22 19:04:50|221.05|218.17|220.89|218.01|221.05|218.17|220.72|217.84|0
1650654300000|2022-04-22 19:05:00|220.8|217.92|221.01|218.13|221.05|218.17|220.8|217.92|0
1650654310000|2022-04-22 19:05:10|221.05|218.17|220.72|217.84|221.05|218.17|220.72|217.84|0
1650654320000|2022-04-22 19:05:20|220.64|217.76|220.64|217.76|220.72|217.84|220.64|217.76|0
1650654330000|2022-04-22 19:05:30|220.72|217.84|220.56|217.68|220.72|217.84|220.56|217.68|0
1650654340000|2022-04-22 19:05:40|220.72|217.84|220.64|217.76|220.72|217.84|220.64|217.76|0
1650654350000|2022-04-22 19:05:50|220.72|217.84|220.89|218.01|220.89|218.01|220.72|217.84|0
1650654360000|2022-04-22 19:06:00|220.97|218.09|220.97|218.09|221.05|218.17|220.89|218.01|0
1650654370000|2022-04-22 19:06:10|220.64|217.76|220.8|217.92|220.8|217.92|220.64|217.76|0
1650654380000|2022-04-22 19:06:20|220.56|217.68|220.56|217.68|220.56|217.68|220.48|217.6|0
1650654390000|2022-04-22 19:06:30|220.64|217.76|220.72|217.84|220.8|217.92|220.64|217.76|0
1650654400000|2022-04-22 19:06:40|220.56|217.68|220.48|217.6|220.64|217.76|220.39|217.51|0
1650654410000|2022-04-22 19:06:50|220.39|217.51|220.39|217.51|220.48|217.6|220.39|217.51|0
1650654420000|2022-04-22 19:07:00|220.48|217.6|220.39|217.51|220.48|217.6|220.39|217.51|0
1650654430000|2022-04-22 19:07:10|220.31|217.43|220.39|217.51|220.39|217.51|220.31|217.43|0
1650654440000|2022-04-22 19:07:20|220.23|217.35|220.15|217.27|220.23|217.35|220.15|217.27|0
1650654450000|2022-04-22 19:07:30|220.07|217.19|220.31|217.43|220.31|217.43|220.07|217.19|0
1650654460000|2022-04-22 19:07:40|220.19|217.31|219.98|217.1|220.19|217.31|219.98|217.1|0
1650654470000|2022-04-22 19:07:50|219.82|216.94|219.33|216.45|219.82|216.94|219.33|216.45|0
1650654480000|2022-04-22 19:08:00|219.66|216.78|219.66|216.78|219.66|216.78|219.33|216.45|0
1650654490000|2022-04-22 19:08:10|219.98|217.1|220.31|217.43|220.48|217.6|219.98|217.1|0
1650654500000|2022-04-22 19:08:20|219.98|217.1|220.39|217.51|220.39|217.51|219.98|217.1|0
1650654510000|2022-04-22 19:08:30|220.48|217.6|219.9|217.02|220.48|217.6|219.9|217.02|0
1650654520000|2022-04-22 19:08:40|219.82|216.94|220.31|217.43|220.31|217.43|219.82|216.94|0
1650654530000|2022-04-22 19:08:50|220.23|217.35|220.47|217.59|220.47|217.59|220.23|217.35|0
1650654540000|2022-04-22 19:09:00|220.39|217.51|220.47|217.59|220.56|217.68|220.39|217.51|0
1650654550000|2022-04-22 19:09:10|220.68|217.8|220.88|218|220.88|218|220.68|217.8|0
1650654560000|2022-04-22 19:09:20|220.72|217.84|220.97|218.09|220.97|218.09|220.72|217.84|0
1650654570000|2022-04-22 19:09:30|220.8|217.92|220.56|217.68|220.8|217.92|220.56|217.68|0
1650654580000|2022-04-22 19:09:40|220.64|217.76|220.88|218|220.88|218|220.56|217.68|0
1650654590000|2022-04-22 19:09:50|221.05|218.17|221.13|218.25|221.29|218.41|221.05|218.17|0
1650654600000|2022-04-22 19:10:00|220.88|218|221.05|218.17|221.05|218.17|220.88|218|0
1650654610000|2022-04-22 19:10:10|221.21|218.33|221.38|218.5|221.38|218.5|221.13|218.25|0
1650654620000|2022-04-22 19:10:20|221.46|218.58|221.54|218.66|221.54|218.66|221.46|218.58|0
1650654630000|2022-04-22 19:10:30|221.95|219.07|221.29|218.41|221.95|219.07|221.29|218.41|0
1650654640000|2022-04-22 19:10:40|221.38|218.5|221.54|218.66|221.54|218.66|221.38|218.5|0
1650654650000|2022-04-22 19:10:50|221.7|218.82|222.03|219.15|222.03|219.15|221.7|218.82|0
1650654660000|2022-04-22 19:11:00|221.91|219.03|221.7|218.82|221.91|219.03|221.7|218.82|0
1650654670000|2022-04-22 19:11:10|221.62|218.74|221.7|218.82|221.7|218.82|221.62|218.74|0
1650654680000|2022-04-22 19:11:20|221.54|218.66|221.55|218.67|222.33|219.45|221.54|218.66|0
1650654690000|2022-04-22 19:11:30|221.67|218.79|221.18|218.3|221.67|218.79|221.18|218.3|0
1650654700000|2022-04-22 19:11:40|220.94|218.06|220.04|217.16|221.02|218.14|220.04|217.16|0
1650654710000|2022-04-22 19:11:50|219.92|217.04|220.09|217.21|220.17|217.29|219.92|217.04|0
1650654720000|2022-04-22 19:12:00|220.01|217.13|220.74|217.86|220.74|217.86|220.01|217.13|0
1650654730000|2022-04-22 19:12:10|220.66|217.78|220.99|218.11|220.99|218.11|220.66|217.78|0
1650654740000|2022-04-22 19:12:20|221.23|218.35|220.74|217.86|221.23|218.35|220.74|217.86|0
1650654750000|2022-04-22 19:12:30|220.91|218.03|220.26|217.38|220.91|218.03|220.26|217.38|0
1650654760000|2022-04-22 19:12:40|220.17|217.29|219.85|216.97|220.17|217.29|219.77|216.89|0
1650654770000|2022-04-22 19:12:50|219.69|216.81|219.28|216.4|219.69|216.81|219.28|216.4|0
1650654780000|2022-04-22 19:13:00|219.36|216.48|219.2|216.32|219.36|216.48|219.2|216.32|0
1650654790000|2022-04-22 19:13:10|219.36|216.48|219.85|216.97|219.85|216.97|219.12|216.24|0
1650654800000|2022-04-22 19:13:20|219.6|216.72|219.12|216.24|219.6|216.72|219.12|216.24|0
1650654810000|2022-04-22 19:13:30|219.04|216.16|218.79|215.91|219.04|216.16|218.79|215.91|0
1650654820000|2022-04-22 19:13:40|218.71|215.83|218.47|215.59|218.87|215.99|218.47|215.59|0
1650654830000|2022-04-22 19:13:50|217.98|215.1|217.98|215.1|218.06|215.18|217.98|215.1|0
1650654840000|2022-04-22 19:14:00|217.78|214.9|217.18|214.3|217.78|214.9|217.18|214.3|0
1650654850000|2022-04-22 19:14:10|216.94|214.06|216.94|214.06|216.94|214.06|216.77|213.89|0
1650654860000|2022-04-22 19:14:20|216.86|213.98|216.13|213.25|216.86|213.98|216.13|213.25|0
1650654870000|2022-04-22 19:14:30|216.05|213.17|216.29|213.41|216.29|213.41|216.05|213.17|0
1650654880000|2022-04-22 19:14:40|216.77|213.89|216.53|213.65|216.77|213.89|216.37|213.49|0
1650654890000|2022-04-22 19:14:50|216.61|213.73|216.77|213.89|216.77|213.89|216.53|213.65|0
1650654900000|2022-04-22 19:15:00|217.02|214.14|216.87|213.99|217.04|214.16|216.71|213.83|0
1650654910000|2022-04-22 19:15:10|217.04|214.16|217.44|214.56|217.52|214.64|217.04|214.16|0
1650654920000|2022-04-22 19:15:20|217.36|214.48|217.28|214.4|217.44|214.56|217.28|214.4|0
1650654930000|2022-04-22 19:15:30|217.44|214.56|217.24|214.36|217.44|214.56|217.24|214.36|0
1650654940000|2022-04-22 19:15:40|217.12|214.24|216.55|213.67|217.12|214.24|216.55|213.67|0
1650654950000|2022-04-22 19:15:50|216.47|213.59|216.39|213.51|216.55|213.67|216.31|213.43|0
1650654960000|2022-04-22 19:16:00|216.63|213.75|215.99|213.11|216.63|213.75|215.99|213.11|0
1650654970000|2022-04-22 19:16:10|216.07|213.19|215.75|212.87|216.07|213.19|215.75|212.87|0
1650654980000|2022-04-22 19:16:20|215.67|212.79|215.43|212.55|215.83|212.95|215.43|212.55|0
1650654990000|2022-04-22 19:16:30|215.27|212.39|215.03|212.15|215.27|212.39|215.03|212.15|0
1650655000000|2022-04-22 19:16:40|214.99|212.11|214.63|211.75|214.99|212.11|214.63|211.75|0
1650655010000|2022-04-22 19:16:50|214.15|211.27|214.15|211.27|214.23|211.35|214.15|211.27|0
1650655020000|2022-04-22 19:17:00|214.55|211.67|215.51|212.63|215.51|212.63|214.55|211.67|0
1650655030000|2022-04-22 19:17:10|215.35|212.47|215.43|212.55|215.43|212.55|215.35|212.47|0
1650655040000|2022-04-22 19:17:20|215.59|212.71|216.07|213.19|216.07|213.19|215.59|212.71|0
1650655050000|2022-04-22 19:17:30|216.31|213.43|215.51|212.63|216.31|213.43|215.51|212.63|0
1650655060000|2022-04-22 19:17:40|214.34|211.46|214.02|211.14|214.34|211.46|214.02|211.14|0
1650655070000|2022-04-22 19:17:50|214.34|211.46|214.26|211.38|214.34|211.46|214.02|211.14|0
1650655080000|2022-04-22 19:18:00|214.1|211.22|213.78|210.9|214.1|211.22|213.7|210.82|0
1650655090000|2022-04-22 19:18:10|213.62|210.74|213.38|210.5|213.62|210.74|213.38|210.5|0
1650655100000|2022-04-22 19:18:20|213.14|210.26|213.38|210.5|213.38|210.5|213.14|210.26|0
1650655110000|2022-04-22 19:18:30|213.18|210.3|213.22|210.34|213.22|210.34|213.18|210.3|0
1650655130000|2022-04-22 19:18:50|213.7|210.82|214.1|211.22|214.1|211.22|213.7|210.82|0
1650655140000|2022-04-22 19:19:00|213.94|211.06|213.94|211.06|214.5|211.62|213.94|211.06|0
1650655150000|2022-04-22 19:19:10|213.86|210.98|213.46|210.58|213.86|210.98|213.46|210.58|0
1650655160000|2022-04-22 19:19:20|213.62|210.74|213.54|210.66|213.62|210.74|213.54|210.66|0
1650655170000|2022-04-22 19:19:30|213.22|210.34|213.38|210.5|213.38|210.5|213.14|210.26|0
1650655180000|2022-04-22 19:19:40|213.62|210.74|213.3|210.42|213.7|210.82|213.3|210.42|0
1650655190000|2022-04-22 19:19:50|213.46|210.58|213.54|210.66|213.62|210.74|213.46|210.58|0
1650655200000|2022-04-22 19:20:00|213.5|210.62|213.06|210.18|213.5|210.62|212.98|210.1|0
1650655210000|2022-04-22 19:20:10|212.98|210.1|212.98|210.1|212.98|210.1|212.9|210.02|0
1650655220000|2022-04-22 19:20:20|213.34|210.46|213.22|210.34|213.38|210.5|213.14|210.26|0
1650655230000|2022-04-22 19:20:30|213.78|210.9|213.7|210.82|213.78|210.9|213.66|210.78|0
1650655240000|2022-04-22 19:20:40|213.78|210.9|214.26|211.38|214.26|211.38|213.78|210.9|0
1650655250000|2022-04-22 19:20:50|214.5|211.62|214.1|211.22|214.58|211.7|214.1|211.22|0
1650655260000|2022-04-22 19:21:00|214.18|211.3|214.18|211.3|214.42|211.54|214.18|211.3|0
1650655270000|2022-04-22 19:21:10|214.1|211.22|213.7|210.82|214.1|211.22|213.7|210.82|0
1650655280000|2022-04-22 19:21:20|213.46|210.58|213.94|211.06|213.94|211.06|213.38|210.5|0
1650655290000|2022-04-22 19:21:30|213.86|210.98|214.02|211.14|214.1|211.22|213.86|210.98|0
1650655300000|2022-04-22 19:21:40|213.86|210.98|214.18|211.3|214.18|211.3|213.86|210.98|0
1650655310000|2022-04-22 19:21:50|214.46|211.58|214.58|211.7|214.58|211.7|214.42|211.54|0
1650655320000|2022-04-22 19:22:00|214.66|211.78|214.26|211.38|214.9|212.02|214.26|211.38|0
1650655330000|2022-04-22 19:22:10|214.1|211.22|214.34|211.46|214.42|211.54|214.1|211.22|0
1650655340000|2022-04-22 19:22:20|214.5|211.62|214.82|211.94|214.9|212.02|214.5|211.62|0
1650655350000|2022-04-22 19:22:30|214.74|211.86|214.74|211.86|214.82|211.94|214.74|211.86|0
1650655360000|2022-04-22 19:22:40|214.5|211.62|214.34|211.46|214.5|211.62|214.34|211.46|0
1650655370000|2022-04-22 19:22:50|214.5|211.62|214.9|212.02|214.9|212.02|214.5|211.62|0
1650655380000|2022-04-22 19:23:00|215.06|212.18|214.74|211.86|215.06|212.18|214.74|211.86|0
1650655390000|2022-04-22 19:23:10|214.82|211.94|214.9|212.02|214.98|212.1|214.82|211.94|0
1650655400000|2022-04-22 19:23:20|214.94|212.06|214.9|212.02|214.94|212.06|214.82|211.94|0
1650655410000|2022-04-22 19:23:30|214.98|212.1|214.82|211.94|214.98|212.1|214.82|211.94|0
1650655420000|2022-04-22 19:23:40|215.06|212.18|215.38|212.5|215.38|212.5|215.06|212.18|0
1650655430000|2022-04-22 19:23:50|215.3|212.42|215.54|212.66|215.54|212.66|215.3|212.42|0
1650655440000|2022-04-22 19:24:00|215.7|212.82|215.94|213.06|216.03|213.15|215.7|212.82|0
1650655450000|2022-04-22 19:24:10|216.03|213.15|216.19|213.31|216.27|213.39|216.03|213.15|0
1650655460000|2022-04-22 19:24:20|216.27|213.39|216.51|213.63|216.51|213.63|216.27|213.39|0
1650655470000|2022-04-22 19:24:30|216.59|213.71|216.43|213.55|216.59|213.71|216.43|213.55|0
1650655480000|2022-04-22 19:24:40|216.51|213.63|216.35|213.47|216.51|213.63|216.35|213.47|0
1650655490000|2022-04-22 19:24:50|216.51|213.63|216.39|213.51|216.51|213.63|216.39|213.51|0
1650655500000|2022-04-22 19:25:00|216.43|213.55|216.19|213.31|216.43|213.55|216.19|213.31|0
1650655510000|2022-04-22 19:25:10|216.31|213.43|216.11|213.23|216.31|213.43|216.02|213.14|0
1650655520000|2022-04-22 19:25:20|216.02|213.14|215.38|212.5|216.02|213.14|215.38|212.5|0
1650655530000|2022-04-22 19:25:30|215.7|212.82|215.78|212.9|216.02|213.14|215.7|212.82|0
1650655540000|2022-04-22 19:25:40|215.74|212.86|215.46|212.58|215.86|212.98|215.46|212.58|0
1650655550000|2022-04-22 19:25:50|215.62|212.74|215.54|212.66|215.62|212.74|215.46|212.58|0
1650655560000|2022-04-22 19:26:00|215.62|212.74|215.3|212.42|215.62|212.74|215.3|212.42|0
1650655570000|2022-04-22 19:26:10|215.7|212.82|215.3|212.42|215.7|212.82|215.22|212.34|0
1650655580000|2022-04-22 19:26:20|215.22|212.34|215.3|212.42|215.3|212.42|215.14|212.26|0
1650655590000|2022-04-22 19:26:30|215.54|212.66|215.06|212.18|215.54|212.66|215.06|212.18|0
1650655600000|2022-04-22 19:26:40|214.9|212.02|214.82|211.94|214.9|212.02|214.74|211.86|0
1650655610000|2022-04-22 19:26:50|214.74|211.86|214.66|211.78|214.74|211.86|214.58|211.7|0
1650655620000|2022-04-22 19:27:00|214.74|211.86|215.14|212.26|215.14|212.26|214.74|211.86|0
1650655630000|2022-04-22 19:27:10|215.3|212.42|215.14|212.26|215.46|212.58|215.14|212.26|0
1650655640000|2022-04-22 19:27:20|215.22|212.34|214.58|211.7|215.22|212.34|214.58|211.7|0
1650655650000|2022-04-22 19:27:30|216.45|213.57|214.36|211.48|216.45|213.57|214.36|211.48|0
1650655660000|2022-04-22 19:27:40|214.52|211.64|214.72|211.84|214.76|211.88|214.52|211.64|0
1650655670000|2022-04-22 19:27:50|214.84|211.96|214.12|211.24|214.84|211.96|214.12|211.24|0
1650655680000|2022-04-22 19:28:00|213.72|210.84|214.04|211.16|214.2|211.32|213.72|210.84|0
1650655690000|2022-04-22 19:28:10|214.12|211.24|214.36|211.48|214.36|211.48|214.12|211.24|0
1650655700000|2022-04-22 19:28:20|214.6|211.72|214.64|211.76|214.64|211.76|214.6|211.72|0
1650655710000|2022-04-22 19:28:30|214.68|211.8|214.68|211.8|214.68|211.8|214.68|211.8|0
1650655720000|2022-04-22 19:28:40|214.52|211.64|214.44|211.56|214.52|211.64|214.2|211.32|0
1650655730000|2022-04-22 19:28:50|214.36|211.48|214.68|211.8|214.84|211.96|214.36|211.48|0
1650655740000|2022-04-22 19:29:00|214.6|211.72|214.84|211.96|214.92|212.04|214.6|211.72|0
1650655750000|2022-04-22 19:29:10|214.92|212.04|214.84|211.96|214.92|212.04|214.84|211.96|0
1650655760000|2022-04-22 19:29:20|215.08|212.2|215|212.12|215.08|212.2|215|212.12|0
1650655770000|2022-04-22 19:29:30|215.08|212.2|215.24|212.36|215.24|212.36|215|212.12|0
1650655780000|2022-04-22 19:29:40|215.16|212.28|215.08|212.2|215.24|212.36|214.84|211.96|0
1650655790000|2022-04-22 19:29:50|215|212.12|214.92|212.04|215.08|212.2|214.92|212.04|0
1650655800000|2022-04-22 19:30:00|214.76|211.88|214.52|211.64|214.76|211.88|214.52|211.64|0
1650655810000|2022-04-22 19:30:10|214.28|211.4|213.6|210.72|214.36|211.48|213.6|210.72|0
1650655820000|2022-04-22 19:30:20|213.24|210.36|213.4|210.52|213.8|210.92|213.24|210.36|0
1650655830000|2022-04-22 19:30:30|213.08|210.2|213.32|210.44|213.32|210.44|212.92|210.04|0
1650655840000|2022-04-22 19:30:40|213|210.12|213|210.12|213|210.12|212.44|209.56|0
1650655850000|2022-04-22 19:30:50|212.92|210.04|212.76|209.88|212.92|210.04|212.68|209.8|0
1650655860000|2022-04-22 19:31:00|212.84|209.96|212.52|209.64|212.84|209.96|212.28|209.4|0
1650655870000|2022-04-22 19:31:10|212.6|209.72|212.6|209.72|212.76|209.88|212.52|209.64|0
1650655880000|2022-04-22 19:31:20|211.84|208.96|211.76|208.88|212|209.12|211.76|208.88|0
1650655890000|2022-04-22 19:31:30|211.72|208.84|211.64|208.76|211.72|208.84|211.53|208.65|0
1650655900000|2022-04-22 19:31:40|211.56|208.68|211.56|208.68|211.8|208.92|211.56|208.68|0
1650655910000|2022-04-22 19:31:50|211.72|208.84|211.96|209.08|211.96|209.08|211.64|208.76|0
1650655920000|2022-04-22 19:32:00|211.8|208.92|211.4|208.52|211.8|208.92|211.4|208.52|0
1650655930000|2022-04-22 19:32:10|211.32|208.44|211.17|208.29|211.32|208.44|211.17|208.29|0
1650655940000|2022-04-22 19:32:20|211.09|208.21|210.77|207.89|211.09|208.21|210.77|207.89|0
1650655950000|2022-04-22 19:32:30|211.01|208.13|210.85|207.97|211.09|208.21|210.85|207.97|0
1650655960000|2022-04-22 19:32:40|210.69|207.81|210.53|207.65|210.69|207.81|210.53|207.65|0
1650655970000|2022-04-22 19:32:50|210.45|207.57|210.42|207.54|210.45|207.57|210.42|207.54|0
1650655980000|2022-04-22 19:33:00|210.45|207.57|210.53|207.65|210.53|207.65|210.37|207.49|0
1650655990000|2022-04-22 19:33:10|210.37|207.49|210.22|207.34|210.37|207.49|210.06|207.18|0
1650656000000|2022-04-22 19:33:20|209.98|207.1|209.9|207.02|209.98|207.1|209.82|206.94|0
1650656010000|2022-04-22 19:33:30|209.98|207.1|209.66|206.78|209.98|207.1|209.66|206.78|0
1650656020000|2022-04-22 19:33:40|209.74|206.86|208.42|205.54|209.74|206.86|208.42|205.54|0
1650656030000|2022-04-22 19:33:50|208.58|205.7|208.82|205.94|208.82|205.94|208.58|205.7|0
1650656040000|2022-04-22 19:34:00|208.7|205.82|208.74|205.86|209.13|206.25|208.7|205.82|0
1650656050000|2022-04-22 19:34:10|208.97|206.09|208.97|206.09|209.13|206.25|208.97|206.09|0
1650656060000|2022-04-22 19:34:20|209.21|206.33|209.05|206.17|209.53|206.65|209.05|206.17|0
1650656070000|2022-04-22 19:34:30|208.97|206.09|209.05|206.17|209.13|206.25|208.97|206.09|0
1650656080000|2022-04-22 19:34:40|208.97|206.09|208.58|205.7|208.97|206.09|208.58|205.7|0
1650656090000|2022-04-22 19:34:50|208.66|205.78|208.5|205.62|208.66|205.78|208.5|205.62|0
1650656100000|2022-04-22 19:35:00|208.66|205.78|208.34|205.46|208.66|205.78|208.34|205.46|0
1650656110000|2022-04-22 19:35:10|207.95|205.07|208.11|205.23|208.11|205.23|207.87|204.99|0
1650656120000|2022-04-22 19:35:20|208.19|205.31|208.42|205.54|208.42|205.54|208.19|205.31|0
1650656130000|2022-04-22 19:35:30|208.3|205.42|208.11|205.23|208.3|205.42|207.87|204.99|0
1650656140000|2022-04-22 19:35:40|208.26|205.38|208.18|205.3|208.5|205.62|208.18|205.3|0
1650656150000|2022-04-22 19:35:50|208.34|205.46|208.5|205.62|208.5|205.62|208.11|205.23|0
1650656160000|2022-04-22 19:36:00|208.42|205.54|208.03|205.15|208.42|205.54|208.03|205.15|0
1650656170000|2022-04-22 19:36:10|207.95|205.07|208.18|205.3|208.18|205.3|207.95|205.07|0
1650656180000|2022-04-22 19:36:20|208.34|205.46|207.87|204.99|208.34|205.46|207.87|204.99|0
1650656190000|2022-04-22 19:36:30|207.95|205.07|208.26|205.38|208.26|205.38|207.95|205.07|0
1650656200000|2022-04-22 19:36:40|208.18|205.3|209.13|206.25|209.13|206.25|208.18|205.3|0
1650656210000|2022-04-22 19:36:50|209.37|206.49|208.58|205.7|209.45|206.57|208.58|205.7|0
1650656220000|2022-04-22 19:37:00|208.89|206.01|208.42|205.54|208.89|206.01|208.42|205.54|0
1650656230000|2022-04-22 19:37:10|208.5|205.62|208.66|205.78|208.66|205.78|208.5|205.62|0
1650656240000|2022-04-22 19:37:20|209.21|206.33|209.13|206.25|209.21|206.33|209.13|206.25|0
1650656250000|2022-04-22 19:37:30|209.29|206.41|209.52|206.64|209.52|206.64|209.29|206.41|0
1650656260000|2022-04-22 19:37:40|209.76|206.88|209.84|206.96|209.84|206.96|209.52|206.64|0
1650656270000|2022-04-22 19:37:50|209.68|206.8|209.6|206.72|209.76|206.88|209.6|206.72|0
1650656280000|2022-04-22 19:38:00|209.84|206.96|209.84|206.96|209.84|206.96|209.68|206.8|0
1650656290000|2022-04-22 19:38:10|209.76|206.88|209.84|206.96|209.84|206.96|209.76|206.88|0
1650656300000|2022-04-22 19:38:20|210.16|207.28|210.32|207.44|210.32|207.44|210.16|207.28|0
1650656310000|2022-04-22 19:38:30|210.4|207.52|210.12|207.24|210.4|207.52|210.12|207.24|0
1650656320000|2022-04-22 19:38:40|210.24|207.36|210.91|208.03|210.91|208.03|209.84|206.96|0
1650656330000|2022-04-22 19:38:50|211.07|208.19|210.52|207.64|211.07|208.19|210.52|207.64|0
1650656340000|2022-04-22 19:39:00|210.28|207.4|210.52|207.64|210.52|207.64|210.28|207.4|0
1650656350000|2022-04-22 19:39:10|210.36|207.48|210.04|207.16|210.44|207.56|210.04|207.16|0
1650656360000|2022-04-22 19:39:20|209.96|207.08|210.44|207.56|210.44|207.56|209.96|207.08|0
1650656370000|2022-04-22 19:39:30|210.04|207.16|210.52|207.64|210.52|207.64|210.04|207.16|0
1650656380000|2022-04-22 19:39:40|210.44|207.56|210.44|207.56|210.44|207.56|210.28|207.4|0
1650656400000|2022-04-22 19:40:00|210.36|207.48|209.49|206.61|210.36|207.48|209.49|206.61|0
1650656410000|2022-04-22 19:40:10|209.88|207|209.41|206.53|209.88|207|209.41|206.53|0
1650656420000|2022-04-22 19:40:20|209.65|206.77|209.57|206.69|209.65|206.77|209.57|206.69|0
1650656430000|2022-04-22 19:40:30|209.61|206.73|210.04|207.16|210.2|207.32|209.61|206.73|0
1650656440000|2022-04-22 19:40:40|210.12|207.24|209.25|206.37|210.12|207.24|209.25|206.37|0
1650656450000|2022-04-22 19:40:50|209.49|206.61|209.49|206.61|209.49|206.61|209.17|206.29|0
1650656460000|2022-04-22 19:41:00|209.73|206.85|209.17|206.29|209.73|206.85|209.17|206.29|0
1650656470000|2022-04-22 19:41:10|209.25|206.37|209.57|206.69|209.57|206.69|209.25|206.37|0
1650656480000|2022-04-22 19:41:20|209.8|206.92|209.49|206.61|209.88|207|209.49|206.61|0
1650656490000|2022-04-22 19:41:30|209.41|206.53|210.04|207.16|210.04|207.16|209.41|206.53|0
1650656500000|2022-04-22 19:41:40|210.08|207.2|210.28|207.4|210.28|207.4|210.08|207.2|0
1650656510000|2022-04-22 19:41:50|210.44|207.56|210.44|207.56|210.52|207.64|210.44|207.56|0
1650656520000|2022-04-22 19:42:00|210.48|207.6|210.75|207.87|210.75|207.87|210.48|207.6|0
1650656530000|2022-04-22 19:42:10|210.6|207.72|211.07|208.19|211.07|208.19|210.6|207.72|0
1650656540000|2022-04-22 19:42:20|211.19|208.31|211.55|208.67|211.55|208.67|211.19|208.31|0
1650656550000|2022-04-22 19:42:30|211.63|208.75|211.47|208.59|211.63|208.75|211.47|208.59|0
1650656560000|2022-04-22 19:42:40|211.55|208.67|211.31|208.43|211.55|208.67|211.31|208.43|0
1650656570000|2022-04-22 19:42:50|211.47|208.59|211.71|208.83|211.71|208.83|211.39|208.51|0
1650656580000|2022-04-22 19:43:00|211.79|208.91|211.87|208.99|211.87|208.99|211.71|208.83|0
1650656590000|2022-04-22 19:43:10|211.79|208.91|211.63|208.75|212.26|209.38|211.63|208.75|0
1650656600000|2022-04-22 19:43:20|211.79|208.91|211.94|209.06|212.26|209.38|211.79|208.91|0
1650656610000|2022-04-22 19:43:30|212.02|209.14|212.66|209.78|212.66|209.78|212.02|209.14|0
1650656620000|2022-04-22 19:43:40|212.58|209.7|212.18|209.3|212.58|209.7|212.18|209.3|0
1650656630000|2022-04-22 19:43:50|212.58|209.7|212.66|209.78|212.74|209.86|212.58|209.7|0
1650656640000|2022-04-22 19:44:00|212.82|209.94|212.74|209.86|212.82|209.94|212.58|209.7|0
1650656650000|2022-04-22 19:44:10|212.58|209.7|214.47|211.59|214.47|211.59|212.58|209.7|0
1650656660000|2022-04-22 19:44:20|214.71|211.83|214.55|211.67|214.79|211.91|214.55|211.67|0
1650656670000|2022-04-22 19:44:30|214.31|211.43|214.15|211.27|214.31|211.43|214.15|211.27|0
1650656680000|2022-04-22 19:44:40|213.99|211.11|214.11|211.23|214.11|211.23|213.99|211.11|0
1650656690000|2022-04-22 19:44:50|214.07|211.19|214.31|211.43|214.39|211.51|213.91|211.03|0
1650656700000|2022-04-22 19:45:00|214.23|211.35|214.55|211.67|214.63|211.75|214.23|211.35|0
1650656710000|2022-04-22 19:45:10|214.39|211.51|214.55|211.67|214.55|211.67|214.39|211.51|0
1650656720000|2022-04-22 19:45:20|214.63|211.75|214.47|211.59|214.71|211.83|214.47|211.59|0
1650656730000|2022-04-22 19:45:30|214.55|211.67|214.71|211.83|214.79|211.91|214.55|211.67|0
1650656740000|2022-04-22 19:45:40|214.63|211.75|214.71|211.83|214.71|211.83|214.63|211.75|0
1650656750000|2022-04-22 19:45:50|214.79|211.91|215.27|212.39|215.27|212.39|214.79|211.91|0
1650656760000|2022-04-22 19:46:00|215.35|212.47|215.75|212.87|215.75|212.87|215.35|212.47|0
1650656770000|2022-04-22 19:46:10|215.59|212.71|215.59|212.71|215.75|212.87|215.59|212.71|0
1650656780000|2022-04-22 19:46:20|215.83|212.95|215.83|212.95|215.83|212.95|215.83|212.95|0
1650656790000|2022-04-22 19:46:30|215.91|213.03|215.91|213.03|215.99|213.11|215.91|213.03|0
1650656800000|2022-04-22 19:46:40|215.99|213.11|216.32|213.44|216.32|213.44|215.99|213.11|0
1650656810000|2022-04-22 19:46:50|216.48|213.6|216.64|213.76|216.64|213.76|216.32|213.44|0
1650656820000|2022-04-22 19:47:00|216.72|213.84|216.8|213.92|216.96|214.08|216.72|213.84|0
1650656830000|2022-04-22 19:47:10|216.96|214.08|217.12|214.24|217.12|214.24|216.8|213.92|0
1650656840000|2022-04-22 19:47:20|216.88|214|217.04|214.16|217.04|214.16|216.88|214|0
1650656850000|2022-04-22 19:47:30|216.96|214.08|217.04|214.16|217.04|214.16|216.96|214.08|0
1650656860000|2022-04-22 19:47:40|217.12|214.24|217.2|214.32|217.2|214.32|217.12|214.24|0
1650656870000|2022-04-22 19:47:50|217.04|214.16|217.28|214.4|217.28|214.4|217.04|214.16|0
1650656880000|2022-04-22 19:48:00|217.53|214.65|217.77|214.89|217.77|214.89|217.53|214.65|0
1650656890000|2022-04-22 19:48:10|217.93|215.05|218.01|215.13|218.01|215.13|217.93|215.05|0
1650656900000|2022-04-22 19:48:20|218.18|215.3|218.01|215.13|218.18|215.3|218.01|215.13|0
1650656910000|2022-04-22 19:48:30|218.1|215.22|217.69|214.81|218.1|215.22|217.61|214.73|0
1650656920000|2022-04-22 19:48:40|217.85|214.97|218.1|215.22|218.1|215.22|217.69|214.81|0
1650656930000|2022-04-22 19:48:50|218.18|215.3|220.76|217.88|220.76|217.88|218.06|215.18|0
1650656940000|2022-04-22 19:49:00|220.92|218.04|218.47|215.59|220.92|218.04|218.47|215.59|0
1650656950000|2022-04-22 19:49:10|218.56|215.68|218.88|216|218.88|216|218.39|215.51|0
1650656960000|2022-04-22 19:49:20|218.96|216.08|219.04|216.16|219.04|216.16|218.96|216.08|0
1650656970000|2022-04-22 19:49:30|218.96|216.08|218.96|216.08|219.21|216.33|218.96|216.08|0
1650656980000|2022-04-22 19:49:40|218.88|216|218.8|215.92|218.88|216|218.8|215.92|0
1650656990000|2022-04-22 19:49:50|219.12|216.24|219.37|216.49|219.37|216.49|219.12|216.24|0
1650657000000|2022-04-22 19:50:00|219.29|216.41|219.86|216.98|219.86|216.98|219.29|216.41|0
1650657010000|2022-04-22 19:50:10|220.18|217.3|219.61|216.73|220.51|217.63|219.61|216.73|0
1650657020000|2022-04-22 19:50:20|220.18|217.3|220.75|217.39|220.92|217.56|220.18|217.3|0
1650657030000|2022-04-22 19:50:30|220.88|217.76|220.63|217.51|221.21|218.09|220.63|217.51|0
1650657040000|2022-04-22 19:50:40|220.76|217.64|221.12|218|221.12|218|220.76|217.64|0
1650657050000|2022-04-22 19:50:50|221.04|217.92|221.04|217.92|221.04|217.92|220.88|217.76|0
1650657060000|2022-04-22 19:51:00|221.21|218.09|221.7|218.58|221.7|218.58|221.21|218.09|0
1650657070000|2022-04-22 19:51:10|221.78|218.66|222.36|219.24|222.36|219.24|221.78|218.66|0
1650657080000|2022-04-22 19:51:20|222.27|219.15|222.6|219.48|222.6|219.48|222.27|219.15|0
1650657090000|2022-04-22 19:51:30|222.52|219.4|222.85|219.73|222.85|219.73|222.52|219.4|0
1650657100000|2022-04-22 19:51:40|222.77|219.65|222.93|219.81|222.93|219.81|222.77|219.65|0
1650657110000|2022-04-22 19:51:50|222.85|219.73|223.43|220.31|223.43|220.31|222.85|219.73|0
1650657120000|2022-04-22 19:52:00|223.68|220.56|223.76|220.64|223.76|220.64|223.68|220.56|0
1650657130000|2022-04-22 19:52:10|223.59|220.47|223.92|220.8|223.92|220.8|223.59|220.47|0
1650657140000|2022-04-22 19:52:20|224.01|220.89|224.09|220.97|224.09|220.97|224.01|220.89|0
1650657150000|2022-04-22 19:52:30|224.17|221.05|223.43|220.31|224.17|221.05|223.43|220.31|0
1650657160000|2022-04-22 19:52:40|222.6|219.48|222.35|219.23|222.6|219.48|222.27|219.15|0
1650657170000|2022-04-22 19:52:50|222.44|219.32|222.52|219.4|222.56|219.44|222.44|219.32|0
1650657180000|2022-04-22 19:53:00|222.35|219.23|221.94|218.82|222.44|219.32|221.94|218.82|0
1650657190000|2022-04-22 19:53:10|220.88|217.76|221.04|217.92|221.04|217.92|220.47|217.35|0
1650657200000|2022-04-22 19:53:20|221.45|218.33|221.61|218.49|221.82|218.7|221.45|218.33|0
1650657210000|2022-04-22 19:53:30|221.78|218.66|222.19|219.07|222.27|219.15|221.78|218.66|0
1650657220000|2022-04-22 19:53:40|221.94|218.82|221.7|218.58|221.94|218.82|221.61|218.49|0
1650657230000|2022-04-22 19:53:50|221.37|218.25|220.96|217.84|221.37|218.25|220.71|217.59|0
1650657240000|2022-04-22 19:54:00|221.12|218|221.53|218.41|221.53|218.41|221.12|218|0
1650657250000|2022-04-22 19:54:10|221.94|218.82|221.78|218.66|222.02|218.9|221.78|218.66|0
1650657260000|2022-04-22 19:54:20|221.7|218.58|222.02|218.9|222.02|218.9|221.7|218.58|0
1650657270000|2022-04-22 19:54:30|221.86|218.74|222.02|218.9|222.02|218.9|221.86|218.74|0
1650657280000|2022-04-22 19:54:40|222.52|219.4|222.93|219.81|222.93|219.81|222.52|219.4|0
1650657290000|2022-04-22 19:54:50|223.01|219.89|222.85|219.73|223.01|219.89|222.85|219.73|0
1650657300000|2022-04-22 19:55:00|222.68|219.56|222.6|219.48|222.85|219.73|222.6|219.48|0
1650657310000|2022-04-22 19:55:10|222.52|219.4|222.81|219.69|222.85|219.73|222.52|219.4|0
1650657320000|2022-04-22 19:55:20|222.93|219.81|222.44|219.32|222.93|219.81|222.35|219.23|0
1650657330000|2022-04-22 19:55:30|222.85|219.73|223.1|219.98|223.1|219.98|222.85|219.73|0
1650657340000|2022-04-22 19:55:40|223.01|219.89|223.1|219.98|223.1|219.98|223.01|219.89|0
1650657350000|2022-04-22 19:55:50|223.18|220.06|223.84|220.72|223.84|220.72|223.18|220.06|0
1650657360000|2022-04-22 19:56:00|223.92|220.8|224.01|220.89|224.09|220.97|223.67|220.55|0
1650657370000|2022-04-22 19:56:10|223.92|220.8|222.77|219.65|223.92|220.8|222.77|219.65|0
1650657380000|2022-04-22 19:56:20|223.1|219.98|223.1|219.98|223.1|219.98|223.1|219.98|0
1650657390000|2022-04-22 19:56:30|223.18|220.06|223.1|219.98|223.18|220.06|222.77|219.65|0
1650657400000|2022-04-22 19:56:40|222.6|219.48|223.59|220.47|223.59|220.47|222.6|219.48|0
1650657410000|2022-04-22 19:56:50|221.7|218.58|223.3|220.18|223.8|220.68|221.7|218.58|0
1650657420000|2022-04-22 19:57:00|223.63|220.51|223.72|220.6|223.72|220.6|223.39|220.27|0
1650657430000|2022-04-22 19:57:10|223.8|220.68|224.05|220.93|224.05|220.93|223.8|220.68|0
1650657440000|2022-04-22 19:57:20|224.13|221.01|224.46|221.34|224.46|221.34|224.13|221.01|0
1650657450000|2022-04-22 19:57:30|224.29|221.17|223.76|220.64|224.29|221.17|223.76|220.64|0
1650657460000|2022-04-22 19:57:40|223.88|220.76|223.72|220.6|223.88|220.76|223.72|220.6|0
1650657470000|2022-04-22 19:57:50|224.13|221.01|224.13|221.01|224.13|221.01|224.13|221.01|0
1650657480000|2022-04-22 19:58:00|224.29|221.17|224.21|221.09|224.29|221.17|223.88|220.76|0
1650657490000|2022-04-22 19:58:10|224.38|221.26|224.54|221.42|224.63|221.51|224.38|221.26|0
1650657500000|2022-04-22 19:58:20|224.46|221.34|224.63|221.51|224.63|221.51|224.13|221.01|0
1650657510000|2022-04-22 19:58:30|224.71|221.59|224.87|221.75|224.87|221.75|224.38|221.26|0
1650657520000|2022-04-22 19:58:40|224.79|221.67|224.38|221.26|224.79|221.67|224.21|221.09|0
1650657530000|2022-04-22 19:58:50|224.29|221.17|224.96|221.84|225.12|222|224.29|221.17|0
1650657540000|2022-04-22 19:59:00|225.29|222.17|225.54|222.42|225.87|222.75|225.29|222.17|0
1650657550000|2022-04-22 19:59:10|224.96|221.84|226.12|223|226.12|223|224.96|221.84|0
1650657560000|2022-04-22 19:59:20|226.2|223.08|226.62|223.5|226.62|223.5|226.2|223.08|0
1650657570000|2022-04-22 19:59:30|226.45|223.33|226.37|223.25|226.45|223.33|225.95|222.83|0
1650657580000|2022-04-22 19:59:40|226.12|223|225.54|222.42|226.12|223|225.54|222.42|0
1650657590000|2022-04-22 19:59:50|225.21|222.09|224.54|221.42|225.21|222.09|224.54|221.42|0
1650657600000|2022-04-22 20:00:00|224.79|221.67|224.46|221.34|224.79|221.67|224.46|221.34|0
1650657610000|2022-04-22 20:00:10|224.21|221.09|225.29|222.17|225.29|222.17|224.21|221.09|0
1650657620000|2022-04-22 20:00:20|225.37|222.25|225.12|222|225.54|222.42|225.12|222|0
1650657630000|2022-04-22 20:00:30|225.29|222.17|225.95|222.83|225.95|222.83|225.29|222.17|0
1650657640000|2022-04-22 20:00:40|225.7|222.58|225.45|222.33|225.7|222.58|225.45|222.33|0
1650657650000|2022-04-22 20:00:50|225.62|222.5|226.62|223.5|226.62|223.5|225.62|222.5|0
1650657660000|2022-04-22 20:01:00|226.7|223.58|226.29|223.17|226.87|223.75|226.29|223.17|0
1650657670000|2022-04-22 20:01:10|226.2|223.08|226.12|223|226.2|223.08|226.04|222.92|0
1650657680000|2022-04-22 20:01:20|225.7|222.58|226.2|223.08|226.29|223.17|225.7|222.58|0
1650657690000|2022-04-22 20:01:30|226.45|223.33|226.2|223.08|226.54|223.42|226.2|223.08|0
1650657700000|2022-04-22 20:01:40|226.37|223.25|226.12|223|226.37|223.25|226.12|223|0
1650657710000|2022-04-22 20:01:50|225.87|222.75|225.7|222.58|225.87|222.75|225.7|222.58|0
1650657720000|2022-04-22 20:02:00|225.87|222.75|226.04|222.92|226.12|223|225.87|222.75|0
1650657730000|2022-04-22 20:02:10|225.95|222.83|225.45|222.33|225.95|222.83|225.45|222.33|0
1650657740000|2022-04-22 20:02:20|225.37|222.25|225.45|222.33|225.62|222.5|225.37|222.25|0
1650657750000|2022-04-22 20:02:30|225.54|222.42|225.29|222.17|225.62|222.5|225.29|222.17|0
1650657760000|2022-04-22 20:02:40|225.37|222.25|225.12|222|225.37|222.25|225.12|222|0
1650657770000|2022-04-22 20:02:50|225.2|222.08|224.95|221.83|225.2|222.08|224.87|221.75|0
1650657780000|2022-04-22 20:03:00|225.04|221.92|225.12|222|225.12|222|225.04|221.92|0
1650657790000|2022-04-22 20:03:10|224.79|221.67|225.04|221.92|225.04|221.92|224.79|221.67|0
1650657800000|2022-04-22 20:03:20|225.12|222|225.45|222.33|225.45|222.33|225.12|222|0
1650657810000|2022-04-22 20:03:30|225.54|222.42|226.2|223.08|226.2|223.08|225.54|222.42|0
1650657820000|2022-04-22 20:03:40|226.37|223.25|226.54|223.42|226.54|223.42|226.37|223.25|0
1650657830000|2022-04-22 20:03:50|226.45|223.33|226.62|223.5|226.62|223.5|226.45|223.33|0
1650657840000|2022-04-22 20:04:00|226.79|223.67|226.7|223.58|226.87|223.75|226.7|223.58|0
1650657850000|2022-04-22 20:04:10|226.79|223.67|226.83|223.71|226.83|223.71|226.79|223.67|0
1650657860000|2022-04-22 20:04:20|226.87|223.75|227|223.88|227|223.88|226.7|223.58|0
1650657870000|2022-04-22 20:04:30|226.79|223.67|226.95|223.83|226.95|223.83|226.79|223.67|0
1650657880000|2022-04-22 20:04:40|226.87|223.75|226.7|223.58|226.87|223.75|226.7|223.58|0
1650657890000|2022-04-22 20:04:50|226.95|223.83|226.83|223.71|226.95|223.83|226.83|223.71|0
1650657900000|2022-04-22 20:05:00|227.04|223.92|226.95|223.83|227.04|223.92|226.95|223.83|0
1650657910000|2022-04-22 20:05:10|226.83|223.71|226.37|223.25|226.87|223.75|226.37|223.25|0
1650657920000|2022-04-22 20:05:20|226.53|223.41|227.04|223.92|227.04|223.92|226.53|223.41|0
1650657930000|2022-04-22 20:05:30|227.12|224|227.54|224.42|227.54|224.42|227.12|224|0
1650657940000|2022-04-22 20:05:40|227.87|224.75|227.96|224.84|228.04|224.92|227.87|224.75|0
1650657950000|2022-04-22 20:05:50|227.45|224.33|227.71|224.59|227.71|224.59|227.45|224.33|0
1650657960000|2022-04-22 20:06:00|227.79|224.67|227.54|224.42|227.79|224.67|227.45|224.33|0
1650657970000|2022-04-22 20:06:10|227.62|224.5|227.96|224.84|228.04|224.92|227.62|224.5|0
1650657980000|2022-04-22 20:06:20|227.87|224.75|227.96|224.84|227.96|224.84|227.71|224.59|0
1650657990000|2022-04-22 20:06:30|227.87|224.75|228.12|225|228.12|225|227.87|224.75|0
1650658000000|2022-04-22 20:06:40|228.21|225.09|228.29|225.17|228.29|225.17|228.12|225|0
1650658010000|2022-04-22 20:06:50|228.21|225.09|228.04|224.92|228.21|225.09|228.04|224.92|0
1650658020000|2022-04-22 20:07:00|227.96|224.84|228.21|225.09|228.21|225.09|227.96|224.84|0
1650658030000|2022-04-22 20:07:10|228.29|225.17|228.29|225.17|228.29|225.17|228.29|225.17|0
1650658040000|2022-04-22 20:07:20|228.38|225.26|228.29|225.17|228.46|225.34|228.29|225.17|0
1650658050000|2022-04-22 20:07:30|228.46|225.34|228.5|225.38|228.54|225.42|228.46|225.34|0
1650658060000|2022-04-22 20:07:40|228.54|225.42|228.96|225.84|228.96|225.84|228.54|225.42|0
1650658070000|2022-04-22 20:07:50|229.22|226.1|229.39|226.27|229.47|226.35|229.22|226.1|0
1650658080000|2022-04-22 20:08:00|229.55|226.43|229.05|225.93|229.55|226.43|229.05|225.93|0
1650658090000|2022-04-22 20:08:10|229.13|226.01|229.22|226.1|229.22|226.1|229.13|226.01|0
1650658100000|2022-04-22 20:08:20|229.3|226.18|229.47|226.35|229.47|226.35|229.22|226.1|0
1650658110000|2022-04-22 20:08:30|229.64|226.52|229.64|226.52|229.81|226.69|229.64|226.52|0
1650658120000|2022-04-22 20:08:40|229.55|226.43|229.81|226.69|229.81|226.69|229.55|226.43|0
1650658130000|2022-04-22 20:08:50|229.72|226.6|229.72|226.6|229.81|226.69|229.72|226.6|0
1650658140000|2022-04-22 20:09:00|229.64|226.52|229.81|226.69|229.81|226.69|229.64|226.52|0
1650658150000|2022-04-22 20:09:10|229.89|226.77|229.68|226.56|229.98|226.86|229.68|226.56|0
1650658160000|2022-04-22 20:09:20|229.81|226.69|229.64|226.52|229.81|226.69|229.64|226.52|0
1650658170000|2022-04-22 20:09:30|229.51|226.39|229.72|226.6|229.81|226.69|229.51|226.39|0
1650658180000|2022-04-22 20:09:40|229.6|226.48|229.64|226.52|229.64|226.52|229.55|226.43|0
1650658190000|2022-04-22 20:09:50|229.55|226.43|229.81|226.69|229.81|226.69|229.55|226.43|0
1650658200000|2022-04-22 20:10:00|229.72|226.6|229.98|226.86|229.98|226.86|229.72|226.6|0
1650658210000|2022-04-22 20:10:10|230.06|226.94|229.64|226.52|230.06|226.94|229.55|226.43|0
1650658220000|2022-04-22 20:10:20|229.72|226.6|229.72|226.6|229.81|226.69|229.64|226.52|0
1650658230000|2022-04-22 20:10:30|229.77|226.65|229.72|226.6|229.89|226.77|229.72|226.6|0
1650658240000|2022-04-22 20:10:40|229.81|226.69|229.64|226.52|229.81|226.69|229.64|226.52|0
1650658250000|2022-04-22 20:10:50|229.68|226.56|229.55|226.43|229.68|226.56|229.55|226.43|0
1650658260000|2022-04-22 20:11:00|229.47|226.35|229.47|226.35|229.47|226.35|229.47|226.35|0
1650658270000|2022-04-22 20:11:10|229.55|226.43|229.64|226.52|229.64|226.52|229.55|226.43|0
1650658280000|2022-04-22 20:11:20|229.47|226.35|229.64|226.52|229.64|226.52|229.3|226.18|0
1650658290000|2022-04-22 20:11:30|229.55|226.43|229.13|226.01|229.6|226.48|229.13|226.01|0
1650658300000|2022-04-22 20:11:40|229.22|226.1|229.13|226.01|229.22|226.1|229.13|226.01|0
1650658310000|2022-04-22 20:11:50|229.38|226.26|229.05|225.93|229.38|226.26|229.05|225.93|0
1650658320000|2022-04-22 20:12:00|229.09|225.97|229.13|226.01|229.13|226.01|229.01|225.89|0
1650658330000|2022-04-22 20:12:10|228.96|225.84|229.13|226.01|229.13|226.01|228.96|225.84|0
1650658340000|2022-04-22 20:12:20|228.96|225.84|228.88|225.76|228.96|225.84|228.79|225.67|0
1650658350000|2022-04-22 20:12:30|228.96|225.84|229.13|226.01|229.13|226.01|228.96|225.84|0
1650658360000|2022-04-22 20:12:40|229.21|226.09|229.13|226.01|229.21|226.09|229.13|226.01|0
1650658370000|2022-04-22 20:12:50|229.05|225.93|229.3|226.18|229.3|226.18|229.05|225.93|0
1650658380000|2022-04-22 20:13:00|229.21|226.09|229.21|226.09|229.21|226.09|229.21|226.09|0
1650658400000|2022-04-22 20:13:20|229.3|226.18|229.21|226.09|229.3|226.18|229.13|226.01|0
1650658410000|2022-04-22 20:13:30|228.96|225.84|229.3|226.18|229.3|226.18|228.96|225.84|0
1650658420000|2022-04-22 20:13:40|229.21|226.09|229.38|226.26|229.38|226.26|229.21|226.09|0
1650658430000|2022-04-22 20:13:50|229.3|226.18|229.3|226.18|229.3|226.18|229.3|226.18|0
1650658440000|2022-04-22 20:14:00|229.89|226.77|230.31|227.19|230.31|227.19|229.89|226.77|0
1650658450000|2022-04-22 20:14:10|230.14|227.02|229.8|226.68|230.14|227.02|229.72|226.6|0
1650658460000|2022-04-22 20:14:20|229.72|226.6|229.8|226.68|229.8|226.68|229.64|226.52|0
1650658470000|2022-04-22 20:14:30|229.89|226.77|229.47|226.35|229.89|226.77|229.47|226.35|0
1650658480000|2022-04-22 20:14:40|229.38|226.26|229.47|226.35|229.64|226.52|229.38|226.26|0
1650658490000|2022-04-22 20:14:50|229.55|226.43|229.55|226.43|229.55|226.43|229.47|226.35|0
1650658510000|2022-04-22 20:15:10|229.81|226.17|229.9|226.26|229.9|226.26|229.81|226.17|0
1650658520000|2022-04-22 20:15:20|229.81|226.17|229.73|226.09|229.81|226.17|229.73|226.09|0
1650658540000|2022-04-22 20:15:40|229.39|225.75|229.47|225.83|229.47|225.83|229.39|225.75|0
1650658550000|2022-04-22 20:15:50|229.56|225.92|230.32|226.68|230.32|226.68|229.56|225.92|0
1650658560000|2022-04-22 20:16:00|230.36|226.72|230.23|226.59|230.36|226.72|230.15|226.51|0
1650658570000|2022-04-22 20:16:10|230.15|226.51|230.4|226.76|230.49|226.85|230.15|226.51|0
1650658580000|2022-04-22 20:16:20|230.23|226.59|230.23|226.59|230.23|226.59|230.15|226.51|0
1650658590000|2022-04-22 20:16:30|230.28|226.64|230.15|226.51|230.28|226.64|230.15|226.51|0
1650658610000|2022-04-22 20:16:50|230.23|226.59|230.15|226.51|230.23|226.59|230.15|226.51|0
1650658650000|2022-04-22 20:17:30|230.23|226.59|230.32|226.68|230.32|226.68|230.15|226.51|0
1650658670000|2022-04-22 20:17:50|230.4|226.76|230.4|226.76|230.4|226.76|230.4|226.76|0
1650658680000|2022-04-22 20:18:00|230.49|226.85|230.57|226.93|230.57|226.93|230.49|226.85|0
1650658690000|2022-04-22 20:18:10|230.65|227.01|230.65|227.01|230.65|227.01|230.65|227.01|0
1650658700000|2022-04-22 20:18:20|230.57|226.93|230.65|227.01|230.65|227.01|230.57|226.93|0
1650870300000|2022-04-25 07:05:00|243.72|240.6|243.28|240.16|243.72|240.6|243.28|240.16|0
1650870310000|2022-04-25 07:05:10|243.46|240.34|243.46|240.34|243.46|240.34|243.37|240.25|0
1650870320000|2022-04-25 07:05:20|243.19|240.07|242.89|239.77|243.19|240.07|242.89|239.77|0
1650870330000|2022-04-25 07:05:30|242.75|239.63|242.71|239.59|242.75|239.63|242.66|239.54|0
1650870340000|2022-04-25 07:05:40|242.75|239.63|242.71|239.59|242.75|239.63|242.66|239.54|0
1650870350000|2022-04-25 07:05:50|242.75|239.63|242.66|239.54|242.75|239.63|242.66|239.54|0
1650870360000|2022-04-25 07:06:00|242.58|239.46|243.28|240.16|243.28|240.16|242.58|239.46|0
1650870370000|2022-04-25 07:06:10|243.1|239.98|242.31|239.19|243.1|239.98|242.31|239.19|0
1650870380000|2022-04-25 07:06:20|242.18|239.06|241.92|238.8|242.18|239.06|241.92|238.8|0
1650870390000|2022-04-25 07:06:30|241.79|238.67|241.79|238.67|242.14|239.02|241.61|238.49|0
1650870400000|2022-04-25 07:06:40|241.87|238.75|241.87|238.75|241.92|238.8|241.79|238.67|0
1650870410000|2022-04-25 07:06:50|241.96|238.84|241.61|238.49|241.96|238.84|241.61|238.49|0
1650870420000|2022-04-25 07:07:00|241.7|238.58|241.22|238.1|241.7|238.58|241.22|238.1|0
1650870430000|2022-04-25 07:07:10|241.17|238.05|241|237.88|241.17|238.05|241|237.88|0
1650870440000|2022-04-25 07:07:20|240.82|237.7|240.65|237.53|240.82|237.7|240.65|237.53|0
1650870450000|2022-04-25 07:07:30|240.43|237.31|239.82|236.7|240.43|237.31|239.82|236.7|0
1650870460000|2022-04-25 07:07:40|239.43|236.31|239|235.88|239.48|236.36|239|235.88|0
1650870470000|2022-04-25 07:07:50|238.17|235.05|238.13|235.01|238.52|235.4|238.13|235.01|0
1650870480000|2022-04-25 07:08:00|238.04|234.92|237.66|234.54|238.04|234.92|237.61|234.49|0
1650870490000|2022-04-25 07:08:10|237.35|234.23|237.52|234.4|237.52|234.4|237.35|234.23|0
1650870500000|2022-04-25 07:08:20|237.44|234.32|237.35|234.23|237.66|234.54|237.35|234.23|0
1650870510000|2022-04-25 07:08:30|237.52|234.4|237.52|234.4|237.7|234.58|237.52|234.4|0
1650870520000|2022-04-25 07:08:40|237.57|234.45|237.52|234.4|237.61|234.49|237.52|234.4|0
1650870530000|2022-04-25 07:08:50|237.61|234.49|237.44|234.32|237.61|234.49|237.44|234.32|0
1650870540000|2022-04-25 07:09:00|237.78|234.66|237.7|234.58|237.78|234.66|237.7|234.58|0
1650870550000|2022-04-25 07:09:10|237.78|234.66|237.09|233.97|237.78|234.66|237.09|233.97|0
1650870560000|2022-04-25 07:09:20|237.52|234.4|237.52|234.4|237.74|234.62|237.52|234.4|0
1650870570000|2022-04-25 07:09:30|237.87|234.75|238.73|235.61|238.73|235.61|237.87|234.75|0
1650870580000|2022-04-25 07:09:40|238.91|235.79|238.69|235.57|238.91|235.79|238.69|235.57|0
1650870590000|2022-04-25 07:09:50|238.73|235.61|238.69|235.57|238.73|235.61|238.65|235.53|0
1650870600000|2022-04-25 07:10:00|238.99|235.87|238.99|235.87|239.04|235.92|238.87|235.75|0
1650870610000|2022-04-25 07:10:10|239.26|236.14|239.17|236.05|239.43|236.31|239.17|236.05|0
1650870620000|2022-04-25 07:10:20|238.73|235.61|238.73|235.61|238.78|235.66|238.73|235.61|0
1650870630000|2022-04-25 07:10:30|238.78|235.66|238.99|235.87|238.99|235.87|238.78|235.66|0
1650870640000|2022-04-25 07:10:40|239.04|235.92|239.17|236.05|239.17|236.05|239.04|235.92|0
1650870650000|2022-04-25 07:10:50|239.21|236.09|239.6|236.48|239.6|236.48|239.21|236.09|0
1650870660000|2022-04-25 07:11:00|239.78|236.66|239.6|236.48|240|236.88|239.6|236.48|0
1650870670000|2022-04-25 07:11:10|239.69|236.57|239.69|236.57|239.86|236.74|239.69|236.57|0
1650870680000|2022-04-25 07:11:20|240.04|236.92|240.04|236.92|240.04|236.92|239.95|236.83|0
1650870690000|2022-04-25 07:11:30|240.3|237.18|240.17|237.05|240.3|237.18|240.17|237.05|0
1650870700000|2022-04-25 07:11:40|239.95|236.83|240.17|237.05|240.21|237.09|239.95|236.83|0
1650870710000|2022-04-25 07:11:50|239.95|236.83|239.52|236.4|239.95|236.83|239.52|236.4|0
1650870720000|2022-04-25 07:12:00|239.6|236.48|239.25|236.13|239.6|236.48|239.25|236.13|0
1650870730000|2022-04-25 07:12:10|239.39|236.27|239.69|236.57|239.69|236.57|239.39|236.27|0
1650870740000|2022-04-25 07:12:20|239.86|236.74|239.86|236.74|239.86|236.74|239.6|236.48|0
1650870750000|2022-04-25 07:12:30|239.95|236.83|240.17|237.05|240.17|237.05|239.86|236.74|0
1650870760000|2022-04-25 07:12:40|240.04|236.92|240.34|237.22|240.34|237.22|239.95|236.83|0
1650870770000|2022-04-25 07:12:50|240.21|237.09|239.43|236.31|240.21|237.09|239.43|236.31|0
1650870780000|2022-04-25 07:13:00|239.34|236.22|239.91|236.79|239.91|236.79|239.34|236.22|0
1650870790000|2022-04-25 07:13:10|239.99|236.87|240.21|237.09|240.26|237.14|239.99|236.87|0
1650870800000|2022-04-25 07:13:20|240.04|236.92|239.34|236.22|240.04|236.92|239.34|236.22|0
1650870810000|2022-04-25 07:13:30|239.08|235.96|238.6|235.48|239.08|235.96|238.6|235.48|0
1650870820000|2022-04-25 07:13:40|238.56|235.44|238.13|235.01|238.56|235.44|238.13|235.01|0
1650870830000|2022-04-25 07:13:50|238.04|234.92|237.74|234.62|238.04|234.92|237.65|234.53|0
1650870840000|2022-04-25 07:14:00|237.95|234.83|238|234.88|238.21|235.09|237.95|234.83|0
1650870850000|2022-04-25 07:14:10|237.91|234.79|238.3|235.18|238.3|235.18|237.91|234.79|0
1650870860000|2022-04-25 07:14:20|238.21|235.09|238.34|235.22|238.34|235.22|238.17|235.05|0
1650870870000|2022-04-25 07:14:30|238.43|235.31|238.86|235.74|238.86|235.74|238.43|235.31|0
1650870880000|2022-04-25 07:14:40|239.08|235.96|238.73|235.61|239.08|235.96|238.73|235.61|0
1650870890000|2022-04-25 07:14:50|238.78|235.66|238.69|235.57|238.78|235.66|238.56|235.44|0
1650870900000|2022-04-25 07:15:00|238.99|235.87|239.34|236.22|239.34|236.22|238.99|235.87|0
1650870910000|2022-04-25 07:15:10|239.17|236.05|238.78|235.66|239.17|236.05|238.78|235.66|0
1650870920000|2022-04-25 07:15:20|238.65|235.53|238.04|234.92|238.65|235.53|238.04|234.92|0
1650870930000|2022-04-25 07:15:30|237.95|234.83|237.82|234.7|237.95|234.83|237.78|234.66|0
1650870940000|2022-04-25 07:15:40|238.04|234.92|238.04|234.92|238.04|234.92|238|234.88|0
1650870950000|2022-04-25 07:15:50|238.13|235.01|238.21|235.09|238.39|235.27|238.13|235.01|0
1650870960000|2022-04-25 07:16:00|238.04|234.92|237.82|234.7|238.04|234.92|237.82|234.7|0
1650870970000|2022-04-25 07:16:10|237.43|234.31|237|233.88|237.43|234.31|237|233.88|0
1650870980000|2022-04-25 07:16:20|236.57|233.45|236.74|233.62|236.83|233.71|236.57|233.45|0
1650870990000|2022-04-25 07:16:30|236.66|233.54|236.96|233.84|236.96|233.84|236.66|233.54|0
1650871000000|2022-04-25 07:16:40|236.74|233.62|236.87|233.75|236.87|233.75|236.66|233.54|0
1650871010000|2022-04-25 07:16:50|236.74|233.62|236.74|233.62|237.17|234.05|236.74|233.62|0
1650871020000|2022-04-25 07:17:00|236.57|233.45|237|233.88|237|233.88|236.57|233.45|0
1650871030000|2022-04-25 07:17:10|236.92|233.8|236.06|232.94|236.92|233.8|236.06|232.94|0
1650871040000|2022-04-25 07:17:20|236.27|233.15|235.88|232.76|236.27|233.15|235.88|232.76|0
1650871050000|2022-04-25 07:17:30|235.8|232.68|235.45|232.33|235.8|232.68|235.45|232.33|0
1650871060000|2022-04-25 07:17:40|235.8|232.68|235.88|232.76|235.88|232.76|235.67|232.55|0
1650871070000|2022-04-25 07:17:50|235.93|232.81|235.67|232.55|235.97|232.85|235.67|232.55|0
1650871080000|2022-04-25 07:18:00|235.63|232.51|235.54|232.42|235.63|232.51|235.41|232.29|0
1650871090000|2022-04-25 07:18:10|235.71|232.59|235.37|232.25|235.71|232.59|235.33|232.21|0
1650871100000|2022-04-25 07:18:20|235.24|232.12|235.45|232.33|235.45|232.33|235.24|232.12|0
1650871110000|2022-04-25 07:18:30|235.37|232.25|235.11|231.99|235.37|232.25|235.11|231.99|0
1650871120000|2022-04-25 07:18:40|235.2|232.08|234.77|231.65|235.2|232.08|234.77|231.65|0
1650871130000|2022-04-25 07:18:50|235.11|231.99|235.33|232.21|235.45|232.33|235.11|231.99|0
1650871140000|2022-04-25 07:19:00|235.28|232.16|235.28|232.16|235.37|232.25|235.11|231.99|0
1650871150000|2022-04-25 07:19:10|235.37|232.25|235.28|232.16|235.45|232.33|235.28|232.16|0
1650871160000|2022-04-25 07:19:20|235.11|231.99|235.07|231.95|235.16|232.04|235.07|231.95|0
1650871170000|2022-04-25 07:19:30|235.03|231.91|235.24|232.12|235.28|232.16|234.85|231.73|0
1650871180000|2022-04-25 07:19:40|235.28|232.16|235.67|232.55|235.67|232.55|235.28|232.16|0
1650871190000|2022-04-25 07:19:50|235.63|232.51|235.97|232.85|235.97|232.85|235.63|232.51|0
1650871200000|2022-04-25 07:20:00|235.71|232.59|235.84|232.72|235.84|232.72|235.71|232.59|0
1650871210000|2022-04-25 07:20:10|236.01|232.89|235.97|232.85|236.05|232.93|235.88|232.76|0
1650871220000|2022-04-25 07:20:20|235.88|232.76|235.97|232.85|235.97|232.85|235.88|232.76|0
1650871230000|2022-04-25 07:20:30|236.01|232.89|235.54|232.42|236.01|232.89|235.45|232.33|0
1650871240000|2022-04-25 07:20:40|235.67|232.55|235.5|232.38|235.67|232.55|235.45|232.33|0
1650871250000|2022-04-25 07:20:50|235.71|232.59|236.05|232.93|236.05|232.93|235.71|232.59|0
1650871260000|2022-04-25 07:21:00|235.84|232.72|235.97|232.85|235.97|232.85|235.76|232.64|0
1650871270000|2022-04-25 07:21:10|236.05|232.93|236.1|232.98|236.1|232.98|236.01|232.89|0
1650871280000|2022-04-25 07:21:20|236.23|233.11|236.01|232.89|236.36|233.24|236.01|232.89|0
1650871290000|2022-04-25 07:21:30|235.93|232.81|235.97|232.85|235.97|232.85|235.93|232.81|0
1650871300000|2022-04-25 07:21:40|236.05|232.93|236.27|233.15|236.27|233.15|236.05|232.93|0
1650871310000|2022-04-25 07:21:50|236.36|233.24|236.18|233.06|236.48|233.36|236.18|233.06|0
1650871320000|2022-04-25 07:22:00|236.31|233.19|236.27|233.15|236.36|233.24|236.23|233.11|0
1650871330000|2022-04-25 07:22:10|236.4|233.28|236.66|233.54|236.74|233.62|236.4|233.28|0
1650871340000|2022-04-25 07:22:20|236.83|233.71|236.83|233.71|236.91|233.79|236.83|233.71|0
1650871350000|2022-04-25 07:22:30|236.44|233.32|236.14|233.02|236.44|233.32|236.14|233.02|0
1650871360000|2022-04-25 07:22:40|236.22|233.1|236.31|233.19|236.48|233.36|236.22|233.1|0
1650871370000|2022-04-25 07:22:50|236.48|233.36|236.31|233.19|236.48|233.36|236.22|233.1|0
1650871380000|2022-04-25 07:23:00|236.01|232.89|235.8|232.68|236.05|232.93|235.71|232.59|0
1650871390000|2022-04-25 07:23:10|235.71|232.59|235.15|232.03|235.75|232.63|235.15|232.03|0
1650871400000|2022-04-25 07:23:20|235.19|232.07|235.28|232.16|235.45|232.33|235.19|232.07|0
1650871410000|2022-04-25 07:23:30|235.24|232.12|235.28|232.16|235.28|232.16|235.24|232.12|0
1650871420000|2022-04-25 07:23:40|234.6|231.48|234.68|231.56|234.68|231.56|234.6|231.48|0
1650871430000|2022-04-25 07:23:50|234.77|231.65|234.77|231.65|234.81|231.69|234.77|231.65|0
1650871440000|2022-04-25 07:24:00|234.68|231.56|234.55|231.43|234.73|231.61|234.55|231.43|0
1650871450000|2022-04-25 07:24:10|234.77|231.65|234.6|231.48|234.85|231.73|234.6|231.48|0
1650871460000|2022-04-25 07:24:20|234.34|231.22|234.6|231.48|234.6|231.48|234.34|231.22|0
1650871470000|2022-04-25 07:24:30|234.51|231.39|234.17|231.05|234.51|231.39|234.17|231.05|0
1650871480000|2022-04-25 07:24:40|234.25|231.13|234.17|231.05|234.25|231.13|234.08|230.96|0
1650871490000|2022-04-25 07:24:50|234.08|230.96|233.53|230.41|234.08|230.96|233.53|230.41|0
1650871500000|2022-04-25 07:25:00|233.4|230.28|232.98|229.86|233.4|230.28|232.81|229.69|0
1650871510000|2022-04-25 07:25:10|232.81|229.69|233.02|229.9|233.02|229.9|232.81|229.69|0
1650871520000|2022-04-25 07:25:20|233.15|230.03|233.06|229.94|233.15|230.03|233.06|229.94|0
1650871530000|2022-04-25 07:25:30|232.81|229.69|233.15|230.03|233.15|230.03|232.81|229.69|0
1650871540000|2022-04-25 07:25:40|233.32|230.2|233.32|230.2|233.32|230.2|233.23|230.11|0
1650871550000|2022-04-25 07:25:50|233.49|230.37|233.79|230.67|233.79|230.67|233.49|230.37|0
1650871560000|2022-04-25 07:26:00|233.91|230.79|233.87|230.75|233.91|230.79|233.83|230.71|0
1650871570000|2022-04-25 07:26:10|234|230.88|233.66|230.54|234|230.88|233.66|230.54|0
1650871580000|2022-04-25 07:26:20|233.7|230.58|233.06|229.94|233.7|230.58|233.06|229.94|0
1650871590000|2022-04-25 07:26:30|233.4|230.28|233.57|230.45|233.57|230.45|233.4|230.28|0
1650871600000|2022-04-25 07:26:40|233.32|230.2|233.14|230.02|233.32|230.2|233.14|230.02|0
1650871610000|2022-04-25 07:26:50|232.89|229.77|233.23|230.11|233.23|230.11|232.89|229.77|0
1650871620000|2022-04-25 07:27:00|233.4|230.28|233.61|230.49|233.61|230.49|233.4|230.28|0
1650871630000|2022-04-25 07:27:10|229.89|226.77|232.13|229.01|232.26|229.14|229.89|226.77|0
1650871640000|2022-04-25 07:27:20|232.68|229.56|232.55|229.43|232.68|229.56|232.38|229.26|0
1650871650000|2022-04-25 07:27:30|232.81|229.69|232.81|229.69|232.9|229.78|232.64|229.52|0
1650871660000|2022-04-25 07:27:40|232.89|229.77|232.81|229.69|232.89|229.77|232.64|229.52|0
1650871670000|2022-04-25 07:27:50|232.94|229.82|232.85|229.73|232.94|229.82|232.81|229.69|0
1650871680000|2022-04-25 07:28:00|232.94|229.82|232.85|229.73|233.02|229.9|232.85|229.73|0
1650871690000|2022-04-25 07:28:10|232.94|229.82|232.64|229.52|232.94|229.82|232.64|229.52|0
1650871700000|2022-04-25 07:28:20|232.72|229.6|233.49|230.37|233.49|230.37|232.72|229.6|0
1650871710000|2022-04-25 07:28:30|233.41|230.29|233.07|229.95|233.41|230.29|232.98|229.86|0
1650871720000|2022-04-25 07:28:40|233.11|229.99|233.24|230.12|233.24|230.12|233.02|229.9|0
1650871730000|2022-04-25 07:28:50|233.15|230.03|233.02|229.9|233.15|230.03|233.02|229.9|0
1650871740000|2022-04-25 07:29:00|233.11|229.99|233.49|230.37|233.49|230.37|233.11|229.99|0
1650871750000|2022-04-25 07:29:10|233.19|230.07|233.24|230.12|233.24|230.12|232.98|229.86|0
1650871760000|2022-04-25 07:29:20|232.98|229.86|232.89|229.77|232.98|229.86|232.89|229.77|0
1650871770000|2022-04-25 07:29:30|232.94|229.82|232.81|229.69|232.94|229.82|232.64|229.52|0
1650871780000|2022-04-25 07:29:40|232.98|229.86|232.68|229.56|233.06|229.94|232.68|229.56|0
1650871790000|2022-04-25 07:29:50|232.72|229.6|233.02|229.9|233.02|229.9|232.72|229.6|0
1650871800000|2022-04-25 07:30:00|233.19|230.07|233.06|229.94|233.19|230.07|233.06|229.94|0
1650871810000|2022-04-25 07:30:10|232.98|229.86|233.24|230.12|233.24|230.12|232.98|229.86|0
1650871820000|2022-04-25 07:30:20|233.32|230.2|233.49|230.37|233.49|230.37|233.32|230.2|0
1650871830000|2022-04-25 07:30:30|233.54|230.42|233.71|230.59|233.71|230.59|233.49|230.37|0
1650871840000|2022-04-25 07:30:40|233.88|230.76|233.83|230.71|233.92|230.8|233.71|230.59|0
1650871850000|2022-04-25 07:30:50|234.26|231.14|234.35|231.23|234.43|231.31|234.09|230.97|0
1650871860000|2022-04-25 07:31:00|234.09|230.97|234.26|231.14|234.26|231.14|234.09|230.97|0
1650871870000|2022-04-25 07:31:10|234.31|231.19|234.52|231.4|234.65|231.53|234.26|231.14|0
1650871880000|2022-04-25 07:31:20|234.6|231.48|234.31|231.19|234.6|231.48|234.31|231.19|0
1650871890000|2022-04-25 07:31:30|234.39|231.27|234.35|231.23|234.39|231.27|234.35|231.23|0
1650871900000|2022-04-25 07:31:40|234.39|231.27|234.43|231.31|234.43|231.31|234.26|231.14|0
1650871910000|2022-04-25 07:31:50|234.52|231.4|234.78|231.66|234.86|231.74|234.52|231.4|0
1650871920000|2022-04-25 07:32:00|235.03|231.91|235.16|232.04|235.38|232.26|235.03|231.91|0
1650871930000|2022-04-25 07:32:10|235.34|232.22|235.25|232.13|235.42|232.3|235.25|232.13|0
1650871940000|2022-04-25 07:32:20|234.78|231.66|234.69|231.57|234.95|231.83|234.69|231.57|0
1650871950000|2022-04-25 07:32:30|234.78|231.66|234.65|231.53|234.78|231.66|234.65|231.53|0
1650871960000|2022-04-25 07:32:40|234.69|231.57|234.86|231.74|234.95|231.83|234.69|231.57|0
1650871970000|2022-04-25 07:32:50|234.78|231.66|235.03|231.91|235.03|231.91|234.78|231.66|0
1650871980000|2022-04-25 07:33:00|234.91|231.79|235.08|231.96|235.08|231.96|234.91|231.79|0
1650871990000|2022-04-25 07:33:10|235.2|232.08|232.73|229.61|235.2|232.08|232.69|229.57|0
1650872000000|2022-04-25 07:33:20|232.77|229.65|232.86|229.74|232.86|229.74|232.73|229.61|0
1650872010000|2022-04-25 07:33:30|232.82|229.7|233.86|230.74|234.08|230.96|232.82|229.7|0
1650872020000|2022-04-25 07:33:40|232.7|229.58|232.78|229.66|232.78|229.66|232.7|229.58|0
1650872030000|2022-04-25 07:33:50|232.96|229.84|235.02|231.9|235.02|231.9|232.53|229.41|0
1650872040000|2022-04-25 07:34:00|234.94|231.82|235.28|232.16|235.28|232.16|234.94|231.82|0
1650872050000|2022-04-25 07:34:10|235.19|232.07|235.32|232.2|235.45|232.33|235.19|232.07|0
1650872060000|2022-04-25 07:34:20|235.28|232.16|235.02|231.9|235.28|232.16|235.02|231.9|0
1650872070000|2022-04-25 07:34:30|235.11|231.99|235.28|232.16|235.28|232.16|235.11|231.99|0
1650872080000|2022-04-25 07:34:40|235.37|232.25|235.15|232.03|235.37|232.25|235.15|232.03|0
1650872090000|2022-04-25 07:34:50|235.19|232.07|235.62|232.5|235.62|232.5|235.19|232.07|0
1650872100000|2022-04-25 07:35:00|235.5|232.38|235.28|232.16|235.5|232.38|235.28|232.16|0
1650872110000|2022-04-25 07:35:10|235.02|231.9|234.76|231.64|235.02|231.9|234.76|231.64|0
1650872120000|2022-04-25 07:35:20|234.68|231.56|234.76|231.64|234.76|231.64|234.68|231.56|0
1650872130000|2022-04-25 07:35:30|234.98|231.86|235.28|232.16|235.28|232.16|234.98|231.86|0
1650872140000|2022-04-25 07:35:40|235.32|232.2|235.54|232.42|235.62|232.5|235.32|232.2|0
1650872150000|2022-04-25 07:35:50|235.36|232.24|235.71|232.59|235.71|232.59|235.36|232.24|0
1650872160000|2022-04-25 07:36:00|235.62|232.5|235.71|232.59|235.71|232.59|235.62|232.5|0
1650872170000|2022-04-25 07:36:10|235.84|232.72|235.36|232.24|235.84|232.72|235.36|232.24|0
1650872180000|2022-04-25 07:36:20|235.28|232.16|235.19|232.07|235.28|232.16|235.15|232.03|0
1650872190000|2022-04-25 07:36:30|235.15|232.03|235.19|232.07|235.28|232.16|235.02|231.9|0
1650872200000|2022-04-25 07:36:40|235.15|232.03|235.24|232.12|235.24|232.12|235.15|232.03|0
1650872210000|2022-04-25 07:36:50|235.36|232.24|235.5|232.38|235.54|232.42|235.36|232.24|0
1650872220000|2022-04-25 07:37:00|235.45|232.33|235.58|232.46|235.58|232.46|235.45|232.33|0
1650872230000|2022-04-25 07:37:10|235.62|232.5|235.58|232.46|235.62|232.5|235.49|232.37|0
1650872240000|2022-04-25 07:37:20|235.79|232.67|236.05|232.93|236.05|232.93|235.79|232.67|0
1650872250000|2022-04-25 07:37:30|236.1|232.98|236.1|232.98|236.14|233.02|236.1|232.98|0
1650872260000|2022-04-25 07:37:40|236.05|232.93|235.84|232.72|236.05|232.93|235.75|232.63|0
1650872270000|2022-04-25 07:37:50|235.88|232.76|235.88|232.76|235.88|232.76|235.88|232.76|0
1650872280000|2022-04-25 07:38:00|235.79|232.67|235.84|232.72|235.84|232.72|235.79|232.67|0
1650872290000|2022-04-25 07:38:10|235.93|232.81|236.05|232.93|236.14|233.02|235.93|232.81|0
1650872300000|2022-04-25 07:38:20|235.97|232.85|235.54|232.42|235.97|232.85|235.54|232.42|0
1650872310000|2022-04-25 07:38:30|235.62|232.5|235.58|232.46|235.62|232.5|235.54|232.42|0
1650872320000|2022-04-25 07:38:40|235.54|232.42|235.97|232.85|235.97|232.85|235.54|232.42|0
1650872330000|2022-04-25 07:38:50|236.05|232.93|236.05|232.93|236.14|233.02|236.05|232.93|0
1650872340000|2022-04-25 07:39:00|236.14|233.02|235.88|232.76|236.14|233.02|235.88|232.76|0
1650872350000|2022-04-25 07:39:10|235.62|232.5|235.45|232.33|235.62|232.5|235.45|232.33|0
1650872360000|2022-04-25 07:39:20|235.11|231.99|235.19|232.07|235.19|232.07|235.11|231.99|0
1650872370000|2022-04-25 07:39:30|235.11|231.99|235.15|232.03|235.36|232.24|235.11|231.99|0
1650872380000|2022-04-25 07:39:40|235.11|231.99|235.32|232.2|235.32|232.2|235.11|231.99|0
1650872390000|2022-04-25 07:39:50|235.36|232.24|235.49|232.37|235.53|232.41|235.32|232.2|0
1650872400000|2022-04-25 07:40:00|235.53|232.41|235.28|232.16|235.58|232.46|235.28|232.16|0
1650872410000|2022-04-25 07:40:10|235.19|232.07|235.36|232.24|235.36|232.24|235.19|232.07|0
1650872420000|2022-04-25 07:40:20|235.28|232.16|235.28|232.16|235.32|232.2|235.24|232.12|0
1650872430000|2022-04-25 07:40:30|235.36|232.24|235.71|232.59|235.71|232.59|235.36|232.24|0
1650872440000|2022-04-25 07:40:40|235.79|232.67|236.05|232.93|236.05|232.93|235.79|232.67|0
1650872450000|2022-04-25 07:40:50|236.22|233.1|236.36|233.24|236.36|233.24|236.22|233.1|0
1650872460000|2022-04-25 07:41:00|236.4|233.28|236.22|233.1|236.4|233.28|236.22|233.1|0
1650872470000|2022-04-25 07:41:10|236.31|233.19|236.4|233.28|236.57|233.45|236.31|233.19|0
1650872480000|2022-04-25 07:41:20|236.31|233.19|236.22|233.1|236.35|233.23|236.14|233.02|0
1650872490000|2022-04-25 07:41:30|236.14|233.02|235.67|232.55|236.14|233.02|235.67|232.55|0
1650872500000|2022-04-25 07:41:40|235.58|232.46|235.84|232.72|235.88|232.76|235.58|232.46|0
1650872510000|2022-04-25 07:41:50|236.05|232.93|236.01|232.89|236.05|232.93|235.96|232.84|0
1650872520000|2022-04-25 07:42:00|236.18|233.06|236.31|233.19|236.31|233.19|236.14|233.02|0
1650872530000|2022-04-25 07:42:10|236.22|233.1|236.22|233.1|236.31|233.19|236.22|233.1|0
1650872540000|2022-04-25 07:42:20|236.31|233.19|236.22|233.1|236.31|233.19|236.14|233.02|0
1650872550000|2022-04-25 07:42:30|236.31|233.19|236.61|233.49|236.61|233.49|236.31|233.19|0
1650872560000|2022-04-25 07:42:40|236.57|233.45|236.61|233.49|236.61|233.49|236.57|233.45|0
1650872570000|2022-04-25 07:42:50|236.65|233.53|236.4|233.28|236.83|233.71|236.4|233.28|0
1650872580000|2022-04-25 07:43:00|236.57|233.45|236.4|233.28|236.57|233.45|236.4|233.28|0
1650872590000|2022-04-25 07:43:10|236.18|233.06|236.22|233.1|236.44|233.32|236.18|233.06|0
1650872600000|2022-04-25 07:43:20|236.14|233.02|235.84|232.72|236.14|233.02|235.79|232.67|0
1650872610000|2022-04-25 07:43:30|235.58|232.46|235.66|232.54|235.66|232.54|235.58|232.46|0
1650872620000|2022-04-25 07:43:40|235.71|232.59|235.53|232.41|235.79|232.67|235.45|232.33|0
1650872630000|2022-04-25 07:43:50|235.58|232.46|235.45|232.33|235.58|232.46|235.45|232.33|0
1650872640000|2022-04-25 07:44:00|235.58|232.46|235.71|232.59|235.71|232.59|235.49|232.37|0
1650872650000|2022-04-25 07:44:10|235.58|232.46|235.19|232.07|235.58|232.46|235.19|232.07|0
1650872660000|2022-04-25 07:44:20|235.1|231.98|234.42|231.3|235.1|231.98|234.42|231.3|0
1650872670000|2022-04-25 07:44:30|234.37|231.25|234.2|231.08|234.37|231.25|234.12|231|0
1650872680000|2022-04-25 07:44:40|234.42|231.3|234.59|231.47|234.67|231.55|234.42|231.3|0
1650872690000|2022-04-25 07:44:50|234.5|231.38|234.8|231.68|234.8|231.68|234.5|231.38|0
1650872700000|2022-04-25 07:45:00|234.76|231.64|234.63|231.51|234.76|231.64|234.59|231.47|0
1650872710000|2022-04-25 07:45:10|234.84|231.72|234.98|231.86|235.02|231.9|234.84|231.72|0
1650872720000|2022-04-25 07:45:20|234.93|231.81|235.15|232.03|235.15|232.03|234.93|231.81|0
1650872730000|2022-04-25 07:45:30|235.1|231.98|234.59|231.47|235.1|231.98|234.59|231.47|0
1650872740000|2022-04-25 07:45:40|234.5|231.38|234.67|231.55|234.72|231.6|234.5|231.38|0
1650872750000|2022-04-25 07:45:50|234.72|231.6|234.55|231.43|234.72|231.6|234.55|231.43|0
1650872760000|2022-04-25 07:46:00|234.63|231.51|234.76|231.64|234.76|231.64|234.63|231.51|0
1650872770000|2022-04-25 07:46:10|234.8|231.68|234.72|231.6|234.8|231.68|234.72|231.6|0
1650872780000|2022-04-25 07:46:20|234.55|231.43|234.42|231.3|234.55|231.43|234.42|231.3|0
1650872790000|2022-04-25 07:46:30|234.37|231.25|234.2|231.08|234.37|231.25|234.2|231.08|0
1650872800000|2022-04-25 07:46:40|234.07|230.95|234.46|231.34|234.46|231.34|234.07|230.95|0
1650872810000|2022-04-25 07:46:50|234.41|231.29|234.46|231.34|234.55|231.43|234.41|231.29|0
1650872820000|2022-04-25 07:47:00|234.59|231.47|234.89|231.77|234.89|231.77|234.5|231.38|0
1650872830000|2022-04-25 07:47:10|234.97|231.85|235.1|231.98|235.19|232.07|234.97|231.85|0
1650872840000|2022-04-25 07:47:20|235.02|231.9|235.15|232.03|235.15|232.03|234.89|231.77|0
1650872850000|2022-04-25 07:47:30|235.02|231.9|234.67|231.55|235.06|231.94|234.67|231.55|0
1650872860000|2022-04-25 07:47:40|234.63|231.51|233.9|230.78|234.63|231.51|233.9|230.78|0
1650872870000|2022-04-25 07:47:50|233.81|230.69|233.99|230.87|233.99|230.87|233.81|230.69|0
1650872880000|2022-04-25 07:48:00|234.07|230.95|234.29|231.17|234.33|231.21|234.07|230.95|0
1650872890000|2022-04-25 07:48:10|233.94|230.82|234.16|231.04|234.16|231.04|233.94|230.82|0
1650872900000|2022-04-25 07:48:20|234.24|231.12|234.37|231.25|234.37|231.25|234.2|231.08|0
1650872910000|2022-04-25 07:48:30|234.41|231.29|234.89|231.77|234.89|231.77|234.41|231.29|0
1650872920000|2022-04-25 07:48:40|234.97|231.85|235.01|231.89|235.01|231.89|234.93|231.81|0
1650872930000|2022-04-25 07:48:50|235.06|231.94|235.19|232.07|235.19|232.07|235.01|231.89|0
1650872940000|2022-04-25 07:49:00|235.27|232.15|235.53|232.41|235.53|232.41|235.15|232.03|0
1650872950000|2022-04-25 07:49:10|235.66|232.54|235.7|232.58|235.7|232.58|235.66|232.54|0
1650872960000|2022-04-25 07:49:20|235.66|232.54|235.62|232.5|235.66|232.54|235.53|232.41|0
1650872970000|2022-04-25 07:49:30|235.66|232.54|235.75|232.63|235.75|232.63|235.66|232.54|0
1650872980000|2022-04-25 07:49:40|235.4|232.28|235.62|232.5|235.62|232.5|235.4|232.28|0
1650872990000|2022-04-25 07:49:50|236.05|232.93|235.96|232.84|236.05|232.93|235.87|232.75|0
1650873000000|2022-04-25 07:50:00|236.09|232.97|235.79|232.67|236.09|232.97|235.79|232.67|0
1650873010000|2022-04-25 07:50:10|235.83|232.71|235.66|232.54|235.83|232.71|235.66|232.54|0
1650873020000|2022-04-25 07:50:20|235.62|232.5|236.74|233.62|236.74|233.62|235.62|232.5|0
1650873030000|2022-04-25 07:50:30|236.7|233.58|237.34|234.22|237.34|234.22|236.7|233.58|0
1650873040000|2022-04-25 07:50:40|237.26|234.14|237.13|234.01|237.26|234.14|237.04|233.92|0
1650873050000|2022-04-25 07:50:50|237.34|234.22|237.43|234.31|237.56|234.44|237.34|234.22|0
1650873060000|2022-04-25 07:51:00|237.34|234.22|237.52|234.4|237.52|234.4|237.34|234.22|0
1650873070000|2022-04-25 07:51:10|237.26|234.14|237.43|234.31|237.52|234.4|237.26|234.14|0
1650873080000|2022-04-25 07:51:20|237.21|234.09|237.34|234.22|237.52|234.4|237.21|234.09|0
1650873090000|2022-04-25 07:51:30|237.39|234.27|237.21|234.09|237.39|234.27|237.13|234.01|0
1650873100000|2022-04-25 07:51:40|237.13|234.01|237.08|233.96|237.17|234.05|237.08|233.96|0
1650873110000|2022-04-25 07:51:50|237.13|234.01|237.26|234.14|237.3|234.18|237.13|234.01|0
1650873120000|2022-04-25 07:52:00|237.17|234.05|237.26|234.14|237.26|234.14|237.04|233.92|0
1650873130000|2022-04-25 07:52:10|237.13|234.01|236.65|233.53|237.13|234.01|236.61|233.49|0
1650873140000|2022-04-25 07:52:20|236.82|233.7|236.48|233.36|236.87|233.75|236.48|233.36|0
1650873150000|2022-04-25 07:52:30|236.65|233.53|236.44|233.32|236.69|233.57|236.44|233.32|0
1650873160000|2022-04-25 07:52:40|236.39|233.27|237.26|234.14|237.26|234.14|236.39|233.27|0
1650873170000|2022-04-25 07:52:50|237.3|234.18|237.78|234.66|237.78|234.66|237.3|234.18|0
1650873180000|2022-04-25 07:53:00|237.69|234.57|238.17|235.05|238.17|235.05|237.69|234.57|0
1650873190000|2022-04-25 07:53:10|238.12|235|237.86|234.74|238.12|235|237.86|234.74|0
1650873200000|2022-04-25 07:53:20|237.51|234.39|237.34|234.22|237.51|234.39|237.34|234.22|0
1650873210000|2022-04-25 07:53:30|237.47|234.35|237.6|234.48|237.6|234.48|237.39|234.27|0
1650873220000|2022-04-25 07:53:40|237.77|234.65|238.12|235|238.12|235|237.77|234.65|0
1650873230000|2022-04-25 07:53:50|237.86|234.74|237.86|234.74|237.86|234.74|237.82|234.7|0
1650873240000|2022-04-25 07:54:00|238.03|234.91|237.95|234.83|238.12|235|237.95|234.83|0
1650873250000|2022-04-25 07:54:10|237.56|234.44|237.73|234.61|237.73|234.61|237.56|234.44|0
1650873260000|2022-04-25 07:54:20|237.69|234.57|238.03|234.91|238.08|234.96|237.69|234.57|0
1650873270000|2022-04-25 07:54:30|237.99|234.87|237.99|234.87|237.99|234.87|237.77|234.65|0
1650873280000|2022-04-25 07:54:40|237.95|234.83|238.08|234.96|238.08|234.96|237.95|234.83|0
1650873290000|2022-04-25 07:54:50|237.69|234.57|237.56|234.44|237.77|234.65|237.56|234.44|0
1650873300000|2022-04-25 07:55:00|237.6|234.48|237.69|234.57|237.73|234.61|237.56|234.44|0
1650873310000|2022-04-25 07:55:10|237.65|234.53|237.65|234.53|237.65|234.53|237.65|234.53|0
1650873320000|2022-04-25 07:55:20|237.69|234.57|237.86|234.74|237.95|234.83|237.69|234.57|0
1650873330000|2022-04-25 07:55:30|237.82|234.7|237.91|234.79|238.12|235|237.82|234.7|0
1650873340000|2022-04-25 07:55:40|238.03|234.91|237.69|234.57|238.03|234.91|237.51|234.39|0
1650873350000|2022-04-25 07:55:50|237.86|234.74|237.51|234.39|237.86|234.74|237.51|234.39|0
1650873360000|2022-04-25 07:56:00|237.47|234.35|237.21|234.09|237.47|234.35|237.21|234.09|0
1650873370000|2022-04-25 07:56:10|237.04|233.92|236.82|233.7|237.04|233.92|236.82|233.7|0
1650873380000|2022-04-25 07:56:20|236.91|233.79|236.95|233.83|236.95|233.83|236.82|233.7|0
1650873390000|2022-04-25 07:56:30|236.91|233.79|237.04|233.92|237.08|233.96|236.91|233.79|0
1650873400000|2022-04-25 07:56:40|237.08|233.96|237.34|234.22|237.38|234.26|237.08|233.96|0
1650873410000|2022-04-25 07:56:50|237.73|234.61|237.77|234.65|237.86|234.74|237.73|234.61|0
1650873420000|2022-04-25 07:57:00|237.73|234.61|238.08|234.96|238.08|234.96|237.69|234.57|0
1650873430000|2022-04-25 07:57:10|238.29|235.17|237.9|234.78|238.29|235.17|237.9|234.78|0
1650873440000|2022-04-25 07:57:20|237.95|234.83|237.69|234.57|237.95|234.83|237.69|234.57|0
1650873450000|2022-04-25 07:57:30|237.51|234.39|237.08|233.96|237.51|234.39|237.04|233.92|0
1650873460000|2022-04-25 07:57:40|235.87|232.75|238.26|235.14|238.26|235.14|235.87|232.75|0
1650873470000|2022-04-25 07:57:50|238.31|235.19|238.31|235.19|238.39|235.27|238.26|235.14|0
1650873480000|2022-04-25 07:58:00|238.22|235.1|238.43|235.31|238.43|235.31|238.22|235.1|0
1650873490000|2022-04-25 07:58:10|238.39|235.27|238.17|235.05|238.39|235.27|238.17|235.05|0
1650873500000|2022-04-25 07:58:20|238.22|235.1|238.26|235.14|238.26|235.14|238.17|235.05|0
1650873510000|2022-04-25 07:58:30|238.31|235.19|238.17|235.05|238.31|235.19|238.13|235.01|0
1650873520000|2022-04-25 07:58:40|238.13|235.01|238.22|235.1|238.22|235.1|238.13|235.01|0
1650873530000|2022-04-25 07:58:50|238.17|235.05|237.83|234.71|238.17|235.05|237.83|234.71|0
1650873540000|2022-04-25 07:59:00|237.91|234.79|238.05|234.93|238.05|234.93|237.83|234.71|0
1650873550000|2022-04-25 07:59:10|238.09|234.97|238.39|235.27|238.43|235.31|238.09|234.97|0
1650873560000|2022-04-25 07:59:20|238.35|235.23|238.09|234.97|238.35|235.23|237.91|234.79|0
1650873570000|2022-04-25 07:59:30|238.05|234.93|238.69|235.57|238.69|235.57|238.05|234.93|0
1650873580000|2022-04-25 07:59:40|238.74|235.62|238.78|235.66|238.87|235.75|238.74|235.62|0
1650873590000|2022-04-25 07:59:50|238.74|235.62|238.87|235.75|238.87|235.75|238.65|235.53|0
1650873600000|2022-04-25 08:00:00|239.04|235.92|239.13|236.01|239.13|236.01|238.95|235.83|0
1650873610000|2022-04-25 08:00:10|239.21|236.09|239.21|236.09|239.39|236.27|239.21|236.09|0
1650873620000|2022-04-25 08:00:20|239.3|236.18|239.74|236.62|239.74|236.62|239.3|236.18|0
1650873630000|2022-04-25 08:00:30|240|236.88|238.95|235.83|240|236.88|238.95|235.83|0
1650873640000|2022-04-25 08:00:40|238.91|235.79|238.61|235.49|238.91|235.79|238.61|235.49|0
1650873650000|2022-04-25 08:00:50|238.39|235.27|238.09|234.97|238.39|235.27|238.09|234.97|0
1650873660000|2022-04-25 08:01:00|238.04|234.92|238.26|235.14|238.26|235.14|238.04|234.92|0
1650873670000|2022-04-25 08:01:10|238.61|235.49|238.17|235.05|238.61|235.49|238.17|235.05|0
1650873680000|2022-04-25 08:01:20|238|234.88|237.65|234.53|238|234.88|237.65|234.53|0
1650873690000|2022-04-25 08:01:30|237.57|234.45|237.74|234.62|237.74|234.62|237.57|234.45|0
1650873700000|2022-04-25 08:01:40|237.7|234.58|237.74|234.62|237.74|234.62|237.7|234.58|0
1650873710000|2022-04-25 08:01:50|237.65|234.53|237.96|234.84|237.96|234.84|237.48|234.36|0
1650873720000|2022-04-25 08:02:00|237.65|234.53|237.83|234.71|237.83|234.71|237.61|234.49|0
1650873730000|2022-04-25 08:02:10|238|234.88|237.7|234.58|238|234.88|237.7|234.58|0
1650873740000|2022-04-25 08:02:20|237.65|234.53|237.74|234.62|237.78|234.66|237.65|234.53|0
1650873750000|2022-04-25 08:02:30|237.83|234.71|238.17|235.05|238.17|235.05|237.83|234.71|0
1650873760000|2022-04-25 08:02:40|238.26|235.14|238.17|235.05|238.26|235.14|238.17|235.05|0
1650873770000|2022-04-25 08:02:50|238.04|234.92|237.65|234.53|238.04|234.92|237.65|234.53|0
1650873780000|2022-04-25 08:03:00|237.57|234.45|237.09|233.97|237.57|234.45|237.09|233.97|0
1650873790000|2022-04-25 08:03:10|237.05|233.93|237.13|234.01|237.13|234.01|236.96|233.84|0
1650873800000|2022-04-25 08:03:20|236.96|233.84|237.01|233.89|237.13|234.01|236.96|233.84|0
1650873810000|2022-04-25 08:03:30|237.05|233.93|236.87|233.75|237.05|233.93|236.87|233.75|0
1650873820000|2022-04-25 08:03:40|236.96|233.84|236.66|233.54|236.96|233.84|236.66|233.54|0
1650873830000|2022-04-25 08:03:50|236.79|233.67|236.83|233.71|236.83|233.71|236.79|233.67|0
1650873840000|2022-04-25 08:04:00|236.7|233.58|236.62|233.5|236.75|233.63|236.62|233.5|0
1650873850000|2022-04-25 08:04:10|236.53|233.41|236.62|233.5|236.62|233.5|236.44|233.32|0
1650873860000|2022-04-25 08:04:20|236.53|233.41|236.53|233.41|236.53|233.41|236.44|233.32|0
1650873870000|2022-04-25 08:04:30|236.79|233.67|236.79|233.67|236.83|233.71|236.79|233.67|0
1650873880000|2022-04-25 08:04:40|236.83|233.71|236.66|233.54|236.83|233.71|236.53|233.41|0
1650873890000|2022-04-25 08:04:50|236.62|233.5|236.57|233.45|236.62|233.5|236.53|233.41|0
1650873900000|2022-04-25 08:05:00|236.62|233.5|236.49|233.37|236.62|233.5|236.36|233.24|0
1650873910000|2022-04-25 08:05:10|236.44|233.32|236.44|233.32|236.44|233.32|236.4|233.28|0
1650873920000|2022-04-25 08:05:20|236.36|233.24|236.23|233.11|236.44|233.32|236.23|233.11|0
1650873930000|2022-04-25 08:05:30|236.32|233.2|236.32|233.2|236.32|233.2|236.27|233.15|0
1650873940000|2022-04-25 08:05:40|236.14|233.02|236.01|232.89|236.14|233.02|236.01|232.89|0
1650873950000|2022-04-25 08:05:50|236.1|232.98|236.14|233.02|236.14|233.02|236.1|232.98|0
1650873960000|2022-04-25 08:06:00|236.1|232.98|235.28|232.16|236.1|232.98|235.28|232.16|0
1650873970000|2022-04-25 08:06:10|235.41|232.29|235.15|232.03|235.41|232.29|235.15|232.03|0
1650873980000|2022-04-25 08:06:20|234.94|231.82|235.07|231.95|235.07|231.95|234.94|231.82|0
1650873990000|2022-04-25 08:06:30|235.15|232.03|235.24|232.12|235.24|232.12|235.15|232.03|0
1650874000000|2022-04-25 08:06:40|235.33|232.21|235.33|232.21|235.5|232.38|235.33|232.21|0
1650874010000|2022-04-25 08:06:50|235.28|232.16|235.24|232.12|235.28|232.16|235.24|232.12|0
1650874020000|2022-04-25 08:07:00|235.15|232.03|235.11|231.99|235.24|232.12|235.11|231.99|0
1650874030000|2022-04-25 08:07:10|235.07|231.95|235.07|231.95|235.07|231.95|235.07|231.95|0
1650874040000|2022-04-25 08:07:20|234.9|231.78|234.64|231.52|234.9|231.78|234.64|231.52|0
1650874050000|2022-04-25 08:07:30|234.6|231.48|234.47|231.35|234.6|231.48|234.47|231.35|0
1650874060000|2022-04-25 08:07:40|234.55|231.43|234.81|231.69|234.9|231.78|234.55|231.43|0
1650874070000|2022-04-25 08:07:50|234.9|231.78|234.98|231.86|234.98|231.86|234.9|231.78|0
1650874080000|2022-04-25 08:08:00|235.11|231.99|235.15|232.03|235.15|232.03|235.07|231.95|0
1650874090000|2022-04-25 08:08:10|235.37|232.25|235.5|232.38|235.5|232.38|235.32|232.2|0
1650874100000|2022-04-25 08:08:20|235.41|232.29|235.41|232.29|235.41|232.29|235.32|232.2|0
1650874110000|2022-04-25 08:08:30|235.5|232.38|235.41|232.29|235.5|232.38|235.41|232.29|0
1650874120000|2022-04-25 08:08:40|235.58|232.46|235.58|232.46|235.67|232.55|235.58|232.46|0
1650874130000|2022-04-25 08:08:50|235.67|232.55|236.1|232.98|236.1|232.98|235.67|232.55|0
1650874140000|2022-04-25 08:09:00|236.18|233.06|236.1|232.98|236.27|233.15|236.1|232.98|0
1650874150000|2022-04-25 08:09:10|236.14|233.02|236.27|233.15|236.27|233.15|236.14|233.02|0
1650874160000|2022-04-25 08:09:20|236.36|233.24|236.53|233.41|236.61|233.49|236.36|233.24|0
1650874170000|2022-04-25 08:09:30|236.61|233.49|236.79|233.67|236.79|233.67|236.61|233.49|0
1650874180000|2022-04-25 08:09:40|236.7|233.58|236.53|233.41|236.7|233.58|236.53|233.41|0
1650874190000|2022-04-25 08:09:50|236.44|233.32|236.79|233.67|236.79|233.67|236.44|233.32|0
1650874200000|2022-04-25 08:10:00|236.87|233.75|236.49|233.37|236.87|233.75|236.44|233.32|0
1650874210000|2022-04-25 08:10:10|236.53|233.41|236.44|233.32|236.7|233.58|236.44|233.32|0
1650874220000|2022-04-25 08:10:20|236.53|233.41|236.66|233.54|236.66|233.54|236.53|233.41|0
1650874230000|2022-04-25 08:10:30|236.49|233.37|236.35|233.23|236.53|233.41|236.18|233.06|0
1650874240000|2022-04-25 08:10:40|236.53|233.41|236.4|233.28|236.53|233.41|236.4|233.28|0
1650874250000|2022-04-25 08:10:50|236.35|233.23|236.35|233.23|236.35|233.23|236.27|233.15|0
1650874260000|2022-04-25 08:11:00|236.4|233.28|236.44|233.32|236.49|233.37|236.4|233.28|0
1650874270000|2022-04-25 08:11:10|236.35|233.23|236.44|233.32|236.44|233.32|236.27|233.15|0
1650874280000|2022-04-25 08:11:20|236.53|233.41|236.44|233.32|236.53|233.41|236.4|233.28|0
1650874290000|2022-04-25 08:11:30|236.53|233.41|236.7|233.58|236.7|233.58|236.53|233.41|0
1650874300000|2022-04-25 08:11:40|236.87|233.75|237.22|234.1|237.22|234.1|236.87|233.75|0
1650874310000|2022-04-25 08:11:50|237.39|234.27|237.39|234.27|237.39|234.27|237.3|234.18|0
1650874320000|2022-04-25 08:12:00|237.43|234.31|237.65|234.53|237.65|234.53|237.43|234.31|0
1650874330000|2022-04-25 08:12:10|237.69|234.57|237.87|234.75|237.87|234.75|237.69|234.57|0
1650874340000|2022-04-25 08:12:20|237.82|234.7|237.65|234.53|237.82|234.7|237.65|234.53|0
1650874350000|2022-04-25 08:12:30|237.91|234.79|237.87|234.75|237.91|234.79|237.73|234.61|0
1650874360000|2022-04-25 08:12:40|237.82|234.7|237.91|234.79|237.91|234.79|237.82|234.7|0
1650874370000|2022-04-25 08:12:50|237.99|234.87|237.82|234.7|237.99|234.87|237.82|234.7|0
1650874380000|2022-04-25 08:13:00|237.91|234.79|237.82|234.7|237.99|234.87|237.82|234.7|0
1650874390000|2022-04-25 08:13:10|237.87|234.75|238.6|235.48|238.6|235.48|237.87|234.75|0
1650874400000|2022-04-25 08:13:20|238.34|235.22|238.34|235.22|238.34|235.22|238.3|235.18|0
1650874410000|2022-04-25 08:13:30|238.25|235.13|238.43|235.31|238.43|235.31|238.17|235.05|0
1650874420000|2022-04-25 08:13:40|238.34|235.22|238.51|235.39|238.51|235.39|238.34|235.22|0
1650874430000|2022-04-25 08:13:50|238.69|235.57|238.56|235.44|238.73|235.61|238.56|235.44|0
1650874440000|2022-04-25 08:14:00|238.43|235.31|238.43|235.31|238.51|235.39|238.43|235.31|0
1650874450000|2022-04-25 08:14:10|238.34|235.22|238.3|235.18|238.34|235.22|238.3|235.18|0
1650874460000|2022-04-25 08:14:20|238.34|235.22|238.25|235.13|238.34|235.22|238.25|235.13|0
1650874470000|2022-04-25 08:14:30|238.43|235.31|238.51|235.39|238.51|235.39|238.43|235.31|0
1650874480000|2022-04-25 08:14:40|238.43|235.31|238.17|235.05|238.43|235.31|238.17|235.05|0
1650874490000|2022-04-25 08:14:50|238.08|234.96|237.82|234.7|238.08|234.96|237.82|234.7|0
1650874500000|2022-04-25 08:15:00|237.65|234.53|237.65|234.53|237.65|234.53|237.56|234.44|0
1650874510000|2022-04-25 08:15:10|237.82|234.7|237.91|234.79|237.91|234.79|237.82|234.7|0
1650874520000|2022-04-25 08:15:20|237.99|234.87|237.82|234.7|238.08|234.96|237.82|234.7|0
1650874530000|2022-04-25 08:15:30|237.73|234.61|237.43|234.31|237.78|234.66|237.43|234.31|0
1650874540000|2022-04-25 08:15:40|237.39|234.27|237.04|233.92|237.39|234.27|237.04|233.92|0
1650874550000|2022-04-25 08:15:50|237.17|234.05|237.21|234.09|237.21|234.09|237.13|234.01|0
1650874560000|2022-04-25 08:16:00|237.26|234.14|237.3|234.18|237.3|234.18|237.21|234.09|0
1650874570000|2022-04-25 08:16:10|237.21|234.09|236.65|233.53|237.21|234.09|236.65|233.53|0
1650874580000|2022-04-25 08:16:20|236.7|233.58|236.44|233.32|236.7|233.58|236.35|233.23|0
1650874590000|2022-04-25 08:16:30|236.57|233.45|236.7|233.58|236.7|233.58|236.57|233.45|0
1650874600000|2022-04-25 08:16:40|236.78|233.66|236.78|233.66|236.78|233.66|236.7|233.58|0
1650874610000|2022-04-25 08:16:50|236.48|233.36|236.48|233.36|236.48|233.36|236.44|233.32|0
1650874620000|2022-04-25 08:17:00|236.31|233.19|236.61|233.49|236.61|233.49|236.31|233.19|0
1650874630000|2022-04-25 08:17:10|236.57|233.45|236.7|233.58|236.7|233.58|236.57|233.45|0
1650874640000|2022-04-25 08:17:20|236.74|233.62|236.65|233.53|236.74|233.62|236.61|233.49|0
1650874650000|2022-04-25 08:17:30|236.78|233.66|236.52|233.4|236.83|233.71|236.52|233.4|0
1650874660000|2022-04-25 08:17:40|236.65|233.53|236.87|233.75|236.87|233.75|236.65|233.53|0
1650874670000|2022-04-25 08:17:50|236.95|233.83|237.3|234.18|237.3|234.18|236.95|233.83|0
1650874680000|2022-04-25 08:18:00|237.34|234.22|237.64|234.52|237.64|234.52|237.34|234.22|0
1650874690000|2022-04-25 08:18:10|237.82|234.7|237.64|234.52|237.82|234.7|237.64|234.52|0
1650874700000|2022-04-25 08:18:20|237.39|234.27|237.3|234.18|237.43|234.31|237.21|234.09|0
1650874710000|2022-04-25 08:18:30|237.34|234.22|237.47|234.35|237.47|234.35|237.34|234.22|0
1650874720000|2022-04-25 08:18:40|237.56|234.44|237.47|234.35|237.56|234.44|237.47|234.35|0
1650874730000|2022-04-25 08:18:50|237.56|234.44|237.64|234.52|237.64|234.52|237.47|234.35|0
1650874740000|2022-04-25 08:19:00|237.47|234.35|237.39|234.27|237.47|234.35|237.3|234.18|0
1650874750000|2022-04-25 08:19:10|237.26|234.14|237.21|234.09|237.3|234.18|237.21|234.09|0
1650874760000|2022-04-25 08:19:20|236.95|233.83|237.21|234.09|237.21|234.09|236.95|233.83|0
1650874770000|2022-04-25 08:19:30|237.17|234.05|237.73|234.61|237.73|234.61|237.04|233.92|0
1650874780000|2022-04-25 08:19:40|237.56|234.44|237.6|234.48|237.64|234.52|237.47|234.35|0
1650874790000|2022-04-25 08:19:50|237.64|234.52|237.29|234.17|237.64|234.52|237.29|234.17|0
1650874800000|2022-04-25 08:20:00|237.34|234.22|237.16|234.04|237.34|234.22|237.16|234.04|0
1650874810000|2022-04-25 08:20:10|237.12|234|237.29|234.17|237.29|234.17|237.12|234|0
1650874820000|2022-04-25 08:20:20|237.2|234.08|237.29|234.17|237.38|234.26|237.2|234.08|0
1650874830000|2022-04-25 08:20:30|237.46|234.34|237.51|234.39|237.81|234.69|237.46|234.34|0
1650874840000|2022-04-25 08:20:40|237.55|234.43|237.64|234.52|237.64|234.52|237.55|234.43|0
1650874850000|2022-04-25 08:20:50|237.68|234.56|237.81|234.69|237.81|234.69|237.68|234.56|0
1650874860000|2022-04-25 08:21:00|237.64|234.52|237.55|234.43|237.64|234.52|237.55|234.43|0
1650874870000|2022-04-25 08:21:10|237.46|234.34|237.55|234.43|237.55|234.43|237.46|234.34|0
1650874880000|2022-04-25 08:21:20|237.46|234.34|237.55|234.43|237.55|234.43|237.34|234.22|0
1650874890000|2022-04-25 08:21:30|237.68|234.56|237.51|234.39|237.72|234.6|237.51|234.39|0
1650874900000|2022-04-25 08:21:40|237.55|234.43|237.46|234.34|237.55|234.43|237.46|234.34|0
1650874910000|2022-04-25 08:21:50|237.38|234.26|237.64|234.52|237.64|234.52|237.38|234.26|0
1650874920000|2022-04-25 08:22:00|237.55|234.43|237.59|234.47|237.59|234.47|237.51|234.39|0
1650874930000|2022-04-25 08:22:10|237.68|234.56|237.59|234.47|237.68|234.56|237.59|234.47|0
1650874940000|2022-04-25 08:22:20|237.68|234.56|238.33|235.21|238.33|235.21|237.68|234.56|0
1650874950000|2022-04-25 08:22:30|238.24|235.12|238.41|235.29|238.41|235.29|238.24|235.12|0
1650874960000|2022-04-25 08:22:40|238.33|235.21|238.33|235.21|238.33|235.21|238.33|235.21|0
1650874970000|2022-04-25 08:22:50|238.41|235.29|238.37|235.25|238.41|235.29|238.33|235.21|0
1650874980000|2022-04-25 08:23:00|238.5|235.38|238.59|235.47|238.59|235.47|238.5|235.38|0
1650874990000|2022-04-25 08:23:10|238.67|235.55|238.59|235.47|238.76|235.64|238.59|235.47|0
1650875000000|2022-04-25 08:23:20|238.67|235.55|238.59|235.47|238.67|235.55|238.55|235.43|0
1650875010000|2022-04-25 08:23:30|238.67|235.55|238.72|235.6|238.72|235.6|238.63|235.51|0
1650875020000|2022-04-25 08:23:40|238.67|235.55|238.85|235.73|238.93|235.81|238.67|235.55|0
1650875030000|2022-04-25 08:23:50|238.93|235.81|238.98|235.86|238.98|235.86|238.76|235.64|0
1650875040000|2022-04-25 08:24:00|239.02|235.9|238.93|235.81|239.02|235.9|238.67|235.55|0
1650875050000|2022-04-25 08:24:10|239.11|235.99|239.11|235.99|239.11|235.99|239.02|235.9|0
1650875060000|2022-04-25 08:24:20|239.19|236.07|239.06|235.94|239.19|236.07|239.06|235.94|0
1650875070000|2022-04-25 08:24:30|239.11|235.99|238.67|235.55|239.11|235.99|238.67|235.55|0
1650875080000|2022-04-25 08:24:40|238.76|235.64|238.76|235.64|238.85|235.73|238.67|235.55|0
1650875090000|2022-04-25 08:24:50|238.85|235.73|238.59|235.47|238.93|235.81|238.59|235.47|0
1650875100000|2022-04-25 08:25:00|238.5|235.38|238.33|235.21|238.5|235.38|238.24|235.12|0
1650875110000|2022-04-25 08:25:10|238.24|235.12|238.02|234.9|238.24|235.12|238.02|234.9|0
1650875120000|2022-04-25 08:25:20|237.98|234.86|238.02|234.9|238.11|234.99|237.89|234.77|0
1650875130000|2022-04-25 08:25:30|237.94|234.82|237.72|234.6|237.94|234.82|237.72|234.6|0
1650875140000|2022-04-25 08:25:40|237.63|234.51|237.37|234.25|237.63|234.51|237.37|234.25|0
1650875150000|2022-04-25 08:25:50|237.33|234.21|237.46|234.34|237.46|234.34|237.25|234.13|0
1650875160000|2022-04-25 08:26:00|237.29|234.17|237.12|234|237.29|234.17|237.03|233.91|0
1650875170000|2022-04-25 08:26:10|237.16|234.04|237.29|234.17|237.29|234.17|237.16|234.04|0
1650875180000|2022-04-25 08:26:20|237.25|234.13|237.29|234.17|237.29|234.17|237.25|234.13|0
1650875190000|2022-04-25 08:26:30|237.37|234.25|237.37|234.25|237.63|234.51|237.37|234.25|0
1650875200000|2022-04-25 08:26:40|237.55|234.43|237.25|234.13|237.55|234.43|237.25|234.13|0
1650875210000|2022-04-25 08:26:50|237.2|234.08|237.2|234.08|237.2|234.08|237.16|234.04|0
1650875220000|2022-04-25 08:27:00|237.03|233.91|237.16|234.04|237.16|234.04|237.03|233.91|0
1650875230000|2022-04-25 08:27:10|237.12|234|237.16|234.04|237.16|234.04|237.03|233.91|0
1650875240000|2022-04-25 08:27:20|237.12|234|237.55|234.43|237.55|234.43|237.12|234|0
1650875250000|2022-04-25 08:27:30|237.51|234.39|237.46|234.34|237.51|234.39|237.42|234.3|0
1650875260000|2022-04-25 08:27:40|237.37|234.25|237.37|234.25|237.42|234.3|237.37|234.25|0
1650875270000|2022-04-25 08:27:50|237.42|234.3|237.55|234.43|237.63|234.51|237.42|234.3|0
1650875280000|2022-04-25 08:28:00|237.72|234.6|237.46|234.34|237.72|234.6|237.46|234.34|0
1650875290000|2022-04-25 08:28:10|237.29|234.17|237.29|234.17|237.29|234.17|237.2|234.08|0
1650875300000|2022-04-25 08:28:20|237.2|234.08|237.2|234.08|237.2|234.08|237.2|234.08|0
1650875310000|2022-04-25 08:28:30|237.29|234.17|237.29|234.17|237.29|234.17|237.29|234.17|0
1650875320000|2022-04-25 08:28:40|237.37|234.25|237.46|234.34|237.46|234.34|237.33|234.21|0
1650875330000|2022-04-25 08:28:50|237.55|234.43|237.5|234.38|237.55|234.43|237.5|234.38|0
1650875340000|2022-04-25 08:29:00|237.55|234.43|237.76|234.64|237.76|234.64|237.55|234.43|0
1650875350000|2022-04-25 08:29:10|237.8|234.68|238.24|235.12|238.24|235.12|237.8|234.68|0
1650875360000|2022-04-25 08:29:20|238.32|235.2|238.28|235.16|238.32|235.2|238.15|235.03|0
1650875370000|2022-04-25 08:29:30|238.11|234.99|238.24|235.12|238.32|235.2|238.11|234.99|0
1650875380000|2022-04-25 08:29:40|238.32|235.2|238.24|235.12|238.32|235.2|238.15|235.03|0
1650875390000|2022-04-25 08:29:50|238.32|235.2|238.5|235.38|238.63|235.51|238.32|235.2|0
1650875400000|2022-04-25 08:30:00|238.67|235.55|238.76|235.64|238.76|235.64|238.67|235.55|0
1650875410000|2022-04-25 08:30:10|238.72|235.6|238.28|235.16|238.72|235.6|238.28|235.16|0
1650875420000|2022-04-25 08:30:20|238.41|235.29|238.45|235.33|238.46|235.34|238.41|235.29|0
1650875430000|2022-04-25 08:30:30|238.37|235.25|238.24|235.12|238.37|235.25|238.24|235.12|0
1650875440000|2022-04-25 08:30:40|238.32|235.2|237.94|234.82|238.37|235.25|237.94|234.82|0
1650875450000|2022-04-25 08:30:50|237.89|234.77|237.98|234.86|237.98|234.86|237.89|234.77|0
1650875460000|2022-04-25 08:31:00|237.89|234.77|237.76|234.64|237.89|234.77|237.54|234.42|0
1650875470000|2022-04-25 08:31:10|237.72|234.6|237.63|234.51|237.72|234.6|237.63|234.51|0
1650875480000|2022-04-25 08:31:20|237.46|234.34|237.37|234.25|237.46|234.34|237.37|234.25|0
1650875490000|2022-04-25 08:31:30|237.29|234.17|237.37|234.25|237.46|234.34|237.29|234.17|0
1650875500000|2022-04-25 08:31:40|237.46|234.34|237.37|234.25|237.46|234.34|237.37|234.25|0
1650875510000|2022-04-25 08:31:50|237.2|234.08|237.37|234.25|237.37|234.25|237.2|234.08|0
1650875520000|2022-04-25 08:32:00|237.42|234.3|237.29|234.17|237.42|234.3|237.2|234.08|0
1650875530000|2022-04-25 08:32:10|237.2|234.08|237.11|233.99|237.2|234.08|237.11|233.99|0
1650875540000|2022-04-25 08:32:20|236.94|233.82|237.11|233.99|237.11|233.99|236.94|233.82|0
1650875550000|2022-04-25 08:32:30|237.03|233.91|236.77|233.65|237.03|233.91|236.77|233.65|0
1650875560000|2022-04-25 08:32:40|236.68|233.56|236.6|233.48|236.68|233.56|236.6|233.48|0
1650875570000|2022-04-25 08:32:50|236.64|233.52|236.77|233.65|236.85|233.73|236.64|233.52|0
1650875580000|2022-04-25 08:33:00|236.68|233.56|236.68|233.56|236.68|233.56|236.68|233.56|0
1650875590000|2022-04-25 08:33:10|236.85|233.73|237.11|233.99|237.11|233.99|236.85|233.73|0
1650875600000|2022-04-25 08:33:20|237.24|234.12|237.03|233.91|237.24|234.12|237.03|233.91|0
1650875610000|2022-04-25 08:33:30|237.2|234.08|237.42|234.3|237.42|234.3|237.2|234.08|0
1650875620000|2022-04-25 08:33:40|237.46|234.34|237.67|234.55|237.67|234.55|237.33|234.21|0
1650875630000|2022-04-25 08:33:50|237.54|234.42|237.89|234.77|237.89|234.77|237.54|234.42|0
1650875640000|2022-04-25 08:34:00|237.98|234.86|237.8|234.68|237.98|234.86|237.8|234.68|0
1650875650000|2022-04-25 08:34:10|237.85|234.73|237.89|234.77|237.98|234.86|237.85|234.73|0
1650875660000|2022-04-25 08:34:20|237.98|234.86|238.02|234.9|238.11|234.99|237.98|234.86|0
1650875670000|2022-04-25 08:34:30|237.93|234.81|237.67|234.55|237.93|234.81|237.67|234.55|0
1650875680000|2022-04-25 08:34:40|237.8|234.68|237.46|234.34|237.8|234.68|237.46|234.34|0
1650875690000|2022-04-25 08:34:50|237.42|234.3|237.54|234.42|237.59|234.47|237.42|234.3|0
1650875700000|2022-04-25 08:35:00|237.63|234.51|237.8|234.68|237.8|234.68|237.63|234.51|0
1650875710000|2022-04-25 08:35:10|237.89|234.77|237.97|234.85|237.97|234.85|237.85|234.73|0
1650875720000|2022-04-25 08:35:20|237.85|234.73|237.93|234.81|237.93|234.81|237.85|234.73|0
1650875730000|2022-04-25 08:35:30|237.54|234.42|237.63|234.51|237.63|234.51|237.54|234.42|0
1650875740000|2022-04-25 08:35:40|237.59|234.47|237.63|234.51|237.63|234.51|237.59|234.47|0
1650875750000|2022-04-25 08:35:50|237.76|234.64|237.72|234.6|237.76|234.64|237.67|234.55|0
1650875760000|2022-04-25 08:36:00|237.63|234.51|237.63|234.51|237.63|234.51|237.54|234.42|0
1650875770000|2022-04-25 08:36:10|237.54|234.42|237.97|234.85|237.97|234.85|237.54|234.42|0
1650875780000|2022-04-25 08:36:20|238.15|235.03|238.23|235.11|238.28|235.16|238.15|235.03|0
1650875790000|2022-04-25 08:36:30|238.19|235.07|238.15|235.03|238.23|235.11|238.15|235.03|0
1650875800000|2022-04-25 08:36:40|238.23|235.11|237.93|234.81|238.23|235.11|237.89|234.77|0
1650875810000|2022-04-25 08:36:50|237.85|234.73|237.89|234.77|237.89|234.77|237.85|234.73|0
1650875820000|2022-04-25 08:37:00|237.63|234.51|237.54|234.42|237.67|234.55|237.54|234.42|0
1650875830000|2022-04-25 08:37:10|237.59|234.47|237.54|234.42|237.59|234.47|237.5|234.38|0
1650875840000|2022-04-25 08:37:20|237.5|234.38|237.41|234.29|237.5|234.38|237.41|234.29|0
1650875850000|2022-04-25 08:37:30|237.37|234.25|237.41|234.29|237.54|234.42|237.37|234.25|0
1650875860000|2022-04-25 08:37:40|237.37|234.25|237.54|234.42|237.54|234.42|237.37|234.25|0
1650875870000|2022-04-25 08:37:50|237.46|234.34|237.63|234.51|237.63|234.51|237.46|234.34|0
1650875880000|2022-04-25 08:38:00|237.67|234.55|237.93|234.81|237.97|234.85|237.67|234.55|0
1650875890000|2022-04-25 08:38:10|237.97|234.85|237.76|234.64|237.97|234.85|237.76|234.64|0
1650875900000|2022-04-25 08:38:20|237.71|234.59|237.63|234.51|237.71|234.59|237.63|234.51|0
1650875910000|2022-04-25 08:38:30|237.5|234.38|237.59|234.47|237.63|234.51|237.5|234.38|0
1650875920000|2022-04-25 08:38:40|237.63|234.51|237.8|234.68|237.8|234.68|237.59|234.47|0
1650875930000|2022-04-25 08:38:50|237.89|234.77|237.97|234.85|238.15|235.03|237.89|234.77|0
1650875940000|2022-04-25 08:39:00|238.02|234.9|238.23|235.11|238.23|235.11|237.93|234.81|0
1650875950000|2022-04-25 08:39:10|238.32|235.2|238.32|235.2|238.49|235.37|238.32|235.2|0
1650875960000|2022-04-25 08:39:20|238.36|235.24|238.41|235.29|238.41|235.29|238.36|235.24|0
1650875970000|2022-04-25 08:39:30|238.36|235.24|238.19|235.07|238.36|235.24|238.19|235.07|0
1650875980000|2022-04-25 08:39:40|238.1|234.98|238.15|235.03|238.23|235.11|237.97|234.85|0
1650875990000|2022-04-25 08:39:50|238.28|235.16|238.58|235.46|238.58|235.46|238.28|235.16|0
1650876000000|2022-04-25 08:40:00|238.54|235.42|238.54|235.42|238.54|235.42|238.49|235.37|0
1650876010000|2022-04-25 08:40:10|238.75|235.63|238.93|235.81|238.93|235.81|238.75|235.63|0
1650876020000|2022-04-25 08:40:20|239.01|235.89|239.36|236.24|239.45|236.33|239.01|235.89|0
1650876030000|2022-04-25 08:40:30|239.27|236.15|239.27|236.15|239.27|236.15|239.19|236.07|0
1650876040000|2022-04-25 08:40:40|239.19|236.07|239.14|236.02|239.27|236.15|239.14|236.02|0
1650876050000|2022-04-25 08:40:50|239.19|236.07|239.1|235.98|239.23|236.11|239.1|235.98|0
1650876060000|2022-04-25 08:41:00|239.01|235.89|239.49|236.37|239.49|236.37|239.01|235.89|0
1650876070000|2022-04-25 08:41:10|239.53|236.41|239.45|236.33|239.53|236.41|239.4|236.28|0
1650876080000|2022-04-25 08:41:20|239.53|236.41|239.58|236.46|239.58|236.46|239.53|236.41|0
1650876090000|2022-04-25 08:41:30|239.36|236.24|239.1|235.98|239.36|236.24|239.1|235.98|0
1650876100000|2022-04-25 08:41:40|239.19|236.07|239.18|236.06|239.19|236.07|239.14|236.02|0
1650876110000|2022-04-25 08:41:50|239.14|236.02|239.32|236.2|239.32|236.2|239.14|236.02|0
1650876120000|2022-04-25 08:42:00|239.23|236.11|239.36|236.24|239.36|236.24|239.23|236.11|0
1650876130000|2022-04-25 08:42:10|239.45|236.33|239.4|236.28|239.45|236.33|239.4|236.28|0
1650876140000|2022-04-25 08:42:20|239.53|236.41|239.36|236.24|239.53|236.41|239.36|236.24|0
1650876150000|2022-04-25 08:42:30|239.27|236.15|239.27|236.15|239.27|236.15|239.14|236.02|0
1650876160000|2022-04-25 08:42:40|239.45|236.33|239.27|236.15|239.45|236.33|239.27|236.15|0
1650876170000|2022-04-25 08:42:50|239.36|236.24|239.53|236.41|239.62|236.5|239.36|236.24|0
1650876180000|2022-04-25 08:43:00|239.45|236.33|239.44|236.32|239.62|236.5|239.44|236.32|0
1650876190000|2022-04-25 08:43:10|239.62|236.5|239.62|236.5|239.71|236.59|239.62|236.5|0
1650876200000|2022-04-25 08:43:20|239.71|236.59|239.53|236.41|239.71|236.59|239.53|236.41|0
1650876210000|2022-04-25 08:43:30|239.44|236.32|239.44|236.32|239.44|236.32|239.36|236.24|0
1650876220000|2022-04-25 08:43:40|239.49|236.37|239.53|236.41|239.53|236.41|239.44|236.32|0
1650876230000|2022-04-25 08:43:50|239.36|236.24|239.79|236.67|239.79|236.67|239.36|236.24|0
1650876240000|2022-04-25 08:44:00|239.71|236.59|239.62|236.5|239.71|236.59|239.49|236.37|0
1650876250000|2022-04-25 08:44:10|239.58|236.46|239.62|236.5|239.62|236.5|239.49|236.37|0
1650876260000|2022-04-25 08:44:20|239.71|236.59|239.62|236.5|239.71|236.59|239.62|236.5|0
1650876270000|2022-04-25 08:44:30|239.71|236.59|239.62|236.5|239.79|236.67|239.62|236.5|0
1650876280000|2022-04-25 08:44:40|239.66|236.54|239.84|236.72|239.84|236.72|239.66|236.54|0
1650876290000|2022-04-25 08:44:50|239.75|236.63|239.88|236.76|239.88|236.76|239.75|236.63|0
1650876300000|2022-04-25 08:45:00|240.05|236.93|240.05|236.93|240.05|236.93|239.92|236.8|0
1650876310000|2022-04-25 08:45:10|239.97|236.85|239.97|236.85|239.97|236.85|239.79|236.67|0
1650876320000|2022-04-25 08:45:20|240.01|236.89|239.84|236.72|240.01|236.89|239.7|236.58|0
1650876330000|2022-04-25 08:45:30|239.88|236.76|240.31|237.19|240.31|237.19|239.88|236.76|0
1650876340000|2022-04-25 08:45:40|240.23|237.11|240.19|237.07|240.23|237.11|240.01|236.89|0
1650876350000|2022-04-25 08:45:50|240.4|237.28|240.92|237.8|240.92|237.8|240.4|237.28|0
1650876360000|2022-04-25 08:46:00|240.88|237.76|240.92|237.8|241.01|237.89|240.84|237.72|0
1650876370000|2022-04-25 08:46:10|241.01|237.89|241.06|237.94|241.1|237.98|241.01|237.89|0
1650876380000|2022-04-25 08:46:20|241.1|237.98|241.06|237.94|241.1|237.98|241.01|237.89|0
1650876390000|2022-04-25 08:46:30|241.01|237.89|241.01|237.89|241.01|237.89|240.92|237.8|0
1650876400000|2022-04-25 08:46:40|241.1|237.98|241.54|238.42|241.54|238.42|241.1|237.98|0
1650876410000|2022-04-25 08:46:50|241.67|238.55|241.54|238.42|241.8|238.68|241.54|238.42|0
1650876420000|2022-04-25 08:47:00|241.62|238.5|241.54|238.42|241.67|238.55|241.54|238.42|0
1650876430000|2022-04-25 08:47:10|241.45|238.33|241.62|238.5|241.62|238.5|241.36|238.24|0
1650876440000|2022-04-25 08:47:20|241.71|238.59|241.54|238.42|241.71|238.59|241.45|238.33|0
1650876450000|2022-04-25 08:47:30|241.62|238.5|241.54|238.42|241.62|238.5|241.54|238.42|0
1650876460000|2022-04-25 08:47:40|241.49|238.37|241.54|238.42|241.62|238.5|241.45|238.33|0
1650876470000|2022-04-25 08:47:50|241.71|238.59|241.62|238.5|241.71|238.59|241.62|238.5|0
1650876480000|2022-04-25 08:48:00|241.8|238.68|241.71|238.59|241.8|238.68|241.71|238.59|0
1650876490000|2022-04-25 08:48:10|241.76|238.64|241.89|238.77|241.97|238.85|241.76|238.64|0
1650876500000|2022-04-25 08:48:20|242.02|238.9|241.71|238.59|242.02|238.9|241.71|238.59|0
1650876510000|2022-04-25 08:48:30|241.8|238.68|241.62|238.5|241.8|238.68|241.62|238.5|0
1650876520000|2022-04-25 08:48:40|241.45|238.33|241.41|238.29|241.45|238.33|241.41|238.29|0
1650876530000|2022-04-25 08:48:50|241.45|238.33|241.89|238.77|241.89|238.77|241.45|238.33|0
1650876540000|2022-04-25 08:49:00|241.97|238.85|242.06|238.94|242.15|239.03|241.97|238.85|0
1650876550000|2022-04-25 08:49:10|242.11|238.99|242.19|239.07|242.24|239.12|242.11|238.99|0
1650876560000|2022-04-25 08:49:20|242.24|239.12|242.41|239.29|242.5|239.38|242.24|239.12|0
1650876570000|2022-04-25 08:49:30|242.5|239.38|242.5|239.38|242.5|239.38|242.46|239.34|0
1650876580000|2022-04-25 08:49:40|242.24|239.12|242.41|239.29|242.41|239.29|242.24|239.12|0
1650876590000|2022-04-25 08:49:50|242.24|239.12|242.19|239.07|242.28|239.16|242.19|239.07|0
1650876600000|2022-04-25 08:50:00|242.24|239.12|242.24|239.12|242.32|239.2|242.15|239.03|0
1650876610000|2022-04-25 08:50:10|242.32|239.2|242.5|239.38|242.5|239.38|242.32|239.2|0
1650876620000|2022-04-25 08:50:20|242.59|239.47|242.5|239.38|242.76|239.64|242.5|239.38|0
1650876630000|2022-04-25 08:50:30|242.55|239.43|242.5|239.38|242.55|239.43|242.5|239.38|0
1650876640000|2022-04-25 08:50:40|242.59|239.47|242.41|239.29|242.59|239.47|242.41|239.29|0
1650876650000|2022-04-25 08:50:50|242.5|239.38|242.5|239.38|242.5|239.38|242.5|239.38|0
1650876660000|2022-04-25 08:51:00|242.67|239.55|243.03|239.91|243.03|239.91|242.67|239.55|0
1650876670000|2022-04-25 08:51:10|242.76|239.64|242.72|239.6|242.76|239.64|242.67|239.55|0
1650876680000|2022-04-25 08:51:20|242.85|239.73|242.94|239.82|243.03|239.91|242.85|239.73|0
1650876690000|2022-04-25 08:51:30|242.9|239.78|242.9|239.78|242.94|239.82|242.9|239.78|0
1650876700000|2022-04-25 08:51:40|242.81|239.69|242.85|239.73|242.98|239.86|242.76|239.64|0
1650876710000|2022-04-25 08:51:50|242.76|239.64|242.67|239.55|242.76|239.64|242.67|239.55|0
1650876720000|2022-04-25 08:52:00|242.85|239.73|242.76|239.64|242.85|239.73|242.76|239.64|0
1650876730000|2022-04-25 08:52:10|242.85|239.73|242.76|239.64|242.85|239.73|242.72|239.6|0
1650876740000|2022-04-25 08:52:20|243.03|239.91|242.98|239.86|243.03|239.91|242.94|239.82|0
1650876750000|2022-04-25 08:52:30|242.94|239.82|243.11|239.99|243.11|239.99|242.94|239.82|0
1650876760000|2022-04-25 08:52:40|243.25|240.13|243.2|240.08|243.25|240.13|243.11|239.99|0
1650876770000|2022-04-25 08:52:50|243.11|239.99|243.11|239.99|243.2|240.08|243.11|239.99|0
1650876780000|2022-04-25 08:53:00|243.2|240.08|243.2|240.08|243.2|240.08|243.11|239.99|0
1650876790000|2022-04-25 08:53:10|243.16|240.04|243.29|240.17|243.29|240.17|243.16|240.04|0
1650876800000|2022-04-25 08:53:20|243.38|240.26|243.34|240.22|243.38|240.26|243.34|240.22|0
1650876810000|2022-04-25 08:53:30|243.2|240.08|243.03|239.91|243.2|240.08|243.03|239.91|0
1650876820000|2022-04-25 08:53:40|243.07|239.95|243.2|240.08|243.2|240.08|243.07|239.95|0
1650876830000|2022-04-25 08:53:50|243.29|240.17|243.03|239.91|243.29|240.17|243.03|239.91|0
1650876840000|2022-04-25 08:54:00|242.94|239.82|243.25|240.13|243.29|240.17|242.94|239.82|0
1650876850000|2022-04-25 08:54:10|243.29|240.17|242.98|239.86|243.29|240.17|242.98|239.86|0
1650876860000|2022-04-25 08:54:20|243.02|239.9|243.11|239.99|243.2|240.08|243.02|239.9|0
1650876870000|2022-04-25 08:54:30|242.94|239.82|243.16|240.04|243.16|240.04|242.94|239.82|0
1650876880000|2022-04-25 08:54:40|243.07|239.95|242.85|239.73|243.07|239.95|242.85|239.73|0
1650876890000|2022-04-25 08:54:50|242.94|239.82|243.02|239.9|243.02|239.9|242.94|239.82|0
1650876900000|2022-04-25 08:55:00|243.11|239.99|243.11|239.99|243.11|239.99|243.11|239.99|0
1650876910000|2022-04-25 08:55:10|243.07|239.95|243.02|239.9|243.11|239.99|243.02|239.9|0
1650876920000|2022-04-25 08:55:20|242.94|239.82|242.67|239.55|242.94|239.82|242.67|239.55|0
1650876930000|2022-04-25 08:55:30|242.63|239.51|242.67|239.55|242.67|239.55|242.63|239.51|0
1650876940000|2022-04-25 08:55:40|242.63|239.51|242.67|239.55|242.67|239.55|242.58|239.46|0
1650876950000|2022-04-25 08:55:50|242.58|239.46|242.58|239.46|242.58|239.46|242.58|239.46|0
1650876960000|2022-04-25 08:56:00|242.41|239.29|242.5|239.38|242.5|239.38|242.41|239.29|0
1650876970000|2022-04-25 08:56:10|242.41|239.29|242.54|239.42|242.58|239.46|242.41|239.29|0
1650876980000|2022-04-25 08:56:20|242.5|239.38|242.41|239.29|242.5|239.38|242.41|239.29|0
1650876990000|2022-04-25 08:56:30|242.45|239.33|242.23|239.11|242.45|239.33|242.23|239.11|0
1650877000000|2022-04-25 08:56:40|242.15|239.03|242.28|239.16|242.32|239.2|242.15|239.03|0
1650877010000|2022-04-25 08:56:50|242.58|239.46|242.32|239.2|242.58|239.46|242.32|239.2|0
1650877020000|2022-04-25 08:57:00|242.41|239.29|242.06|238.94|242.41|239.29|242.06|238.94|0
1650877030000|2022-04-25 08:57:10|241.97|238.85|241.88|238.76|242.06|238.94|241.88|238.76|0
1650877040000|2022-04-25 08:57:20|241.79|238.67|241.75|238.63|241.88|238.76|241.71|238.59|0
1650877050000|2022-04-25 08:57:30|241.79|238.67|241.71|238.59|241.79|238.67|241.71|238.59|0
1650877060000|2022-04-25 08:57:40|241.79|238.67|241.71|238.59|241.79|238.67|241.71|238.59|0
1650877070000|2022-04-25 08:57:50|242.01|238.89|241.88|238.76|242.01|238.89|241.88|238.76|0
1650877080000|2022-04-25 08:58:00|242.06|238.94|242.06|238.94|242.06|238.94|242.06|238.94|0
1650877090000|2022-04-25 08:58:10|242.19|239.07|242.06|238.94|242.19|239.07|241.97|238.85|0
1650877100000|2022-04-25 08:58:20|241.97|238.85|241.97|238.85|241.97|238.85|241.93|238.81|0
1650877110000|2022-04-25 08:58:30|241.93|238.81|241.84|238.72|241.93|238.81|241.79|238.67|0
1650877120000|2022-04-25 08:58:40|241.79|238.67|241.93|238.81|241.97|238.85|241.79|238.67|0
1650877130000|2022-04-25 08:58:50|241.97|238.85|242.01|238.89|242.06|238.94|241.97|238.85|0
1650877140000|2022-04-25 08:59:00|242.06|238.94|241.79|238.67|242.06|238.94|241.79|238.67|0
1650877150000|2022-04-25 08:59:10|241.62|238.5|241.44|238.32|241.71|238.59|241.44|238.32|0
1650877160000|2022-04-25 08:59:20|241.53|238.41|241.53|238.41|241.53|238.41|241.53|238.41|0
1650877170000|2022-04-25 08:59:30|241.44|238.32|241.58|238.46|241.62|238.5|241.44|238.32|0
1650877180000|2022-04-25 08:59:40|241.53|238.41|241.36|238.24|241.53|238.41|241.36|238.24|0
1650877190000|2022-04-25 08:59:50|241.27|238.15|241.27|238.15|241.27|238.15|241.27|238.15|0
1650877200000|2022-04-25 09:00:00|241.44|238.32|241.62|238.5|241.62|238.5|241.44|238.32|0
1650877210000|2022-04-25 09:00:10|241.79|238.67|241.62|238.5|241.79|238.67|241.53|238.41|0
1650877220000|2022-04-25 09:00:20|241.53|238.41|241.09|237.97|241.53|238.41|241.09|237.97|0
1650877230000|2022-04-25 09:00:30|241.01|237.89|240.66|237.54|241.01|237.89|240.66|237.54|0
1650877240000|2022-04-25 09:00:40|240.61|237.49|240.74|237.62|240.74|237.62|240.61|237.49|0
1650877250000|2022-04-25 09:00:50|240.83|237.71|240.83|237.71|240.92|237.8|240.83|237.71|0
1650877260000|2022-04-25 09:01:00|240.92|237.8|240.74|237.62|240.92|237.8|240.74|237.62|0
1650877270000|2022-04-25 09:01:10|240.7|237.58|240.66|237.54|240.7|237.58|240.66|237.54|0
1650877280000|2022-04-25 09:01:20|240.57|237.45|240.31|237.19|240.61|237.49|240.31|237.19|0
1650877290000|2022-04-25 09:01:30|240.39|237.27|240.48|237.36|240.48|237.36|240.39|237.27|0
1650877300000|2022-04-25 09:01:40|240.53|237.41|240.48|237.36|240.57|237.45|240.48|237.36|0
1650877310000|2022-04-25 09:01:50|240.53|237.41|240.57|237.45|240.57|237.45|240.53|237.41|0
1650877320000|2022-04-25 09:02:00|240.61|237.49|240.57|237.45|240.7|237.58|240.57|237.45|0
1650877330000|2022-04-25 09:02:10|240.31|237.19|240.26|237.14|240.31|237.19|240.26|237.14|0
1650877340000|2022-04-25 09:02:20|240.31|237.19|240.22|237.1|240.31|237.19|240.22|237.1|0
1650877360000|2022-04-25 09:02:40|240.31|237.19|240.31|237.19|240.31|237.19|240.31|237.19|0
1650877370000|2022-04-25 09:02:50|240.39|237.27|240.39|237.27|240.39|237.27|240.39|237.27|0
1650877380000|2022-04-25 09:03:00|240.31|237.19|240.74|237.62|240.74|237.62|240.31|237.19|0
1650877390000|2022-04-25 09:03:10|240.83|237.71|241.27|238.15|241.27|238.15|240.83|237.71|0
1650877400000|2022-04-25 09:03:20|241.18|238.06|240.92|237.8|241.18|238.06|240.79|237.67|0
1650877410000|2022-04-25 09:03:30|240.96|237.84|240.92|237.8|241|237.88|240.92|237.8|0
1650877420000|2022-04-25 09:03:40|241.09|237.97|241.18|238.06|241.18|238.06|241.09|237.97|0
1650877430000|2022-04-25 09:03:50|240.96|237.84|241|237.88|241.18|238.06|240.96|237.84|0
1650877440000|2022-04-25 09:04:00|240.92|237.8|240.65|237.53|240.92|237.8|240.65|237.53|0
1650877450000|2022-04-25 09:04:10|240.57|237.45|240.52|237.4|240.57|237.45|240.52|237.4|0
1650877460000|2022-04-25 09:04:20|240.39|237.27|240.3|237.18|240.39|237.27|240.3|237.18|0
1650877470000|2022-04-25 09:04:30|240.48|237.36|240.48|237.36|240.48|237.36|240.48|237.36|0
1650877480000|2022-04-25 09:04:40|240.39|237.27|240.35|237.23|240.39|237.27|240.3|237.18|0
1650877490000|2022-04-25 09:04:50|240.3|237.18|240.57|237.45|240.57|237.45|240.3|237.18|0
1650877500000|2022-04-25 09:05:00|240.61|237.49|240.65|237.53|240.74|237.62|240.61|237.49|0
1650877510000|2022-04-25 09:05:10|240.74|237.62|240.83|237.71|240.83|237.71|240.65|237.53|0
1650877520000|2022-04-25 09:05:20|241|237.88|241|237.88|241|237.88|240.96|237.84|0
1650877530000|2022-04-25 09:05:30|240.92|237.8|240.83|237.71|240.92|237.8|240.83|237.71|0
1650877540000|2022-04-25 09:05:40|240.74|237.62|240.74|237.62|240.74|237.62|240.74|237.62|0
1650877550000|2022-04-25 09:05:50|240.83|237.71|241|237.88|241.09|237.97|240.83|237.71|0
1650877560000|2022-04-25 09:06:00|241.09|237.97|241.09|237.97|241.14|238.02|241.09|237.97|0
1650877570000|2022-04-25 09:06:10|241.18|238.06|241.4|238.28|241.4|238.28|241.18|238.06|0
1650877580000|2022-04-25 09:06:20|241.35|238.23|241.26|238.14|241.4|238.28|241.26|238.14|0
1650877590000|2022-04-25 09:06:30|241.35|238.23|241.31|238.19|241.35|238.23|241.31|238.19|0
1650877600000|2022-04-25 09:06:40|241.18|238.06|241|237.88|241.18|238.06|241|237.88|0
1650877610000|2022-04-25 09:06:50|240.91|237.79|240.74|237.62|240.91|237.79|240.74|237.62|0
1650877620000|2022-04-25 09:07:00|240.79|237.67|240.65|237.53|240.83|237.71|240.65|237.53|0
1650877630000|2022-04-25 09:07:10|240.61|237.49|240.7|237.58|240.74|237.62|240.57|237.45|0
1650877640000|2022-04-25 09:07:20|240.65|237.53|240.83|237.71|240.83|237.71|240.65|237.53|0
1650877650000|2022-04-25 09:07:30|241|237.88|241.88|238.76|241.96|238.84|241|237.88|0
1650877660000|2022-04-25 09:07:40|241.75|238.63|241.96|238.84|241.96|238.84|241.7|238.58|0
1650877670000|2022-04-25 09:07:50|242.36|239.24|242.23|239.11|242.58|239.46|242.23|239.11|0
1650877680000|2022-04-25 09:08:00|242.4|239.28|242.75|239.63|242.75|239.63|242.4|239.28|0
1650877690000|2022-04-25 09:08:10|242.8|239.68|242.67|239.55|242.8|239.68|242.67|239.55|0
1650877700000|2022-04-25 09:08:20|242.75|239.63|242.58|239.46|242.75|239.63|242.58|239.46|0
1650877710000|2022-04-25 09:08:30|242.67|239.55|242.67|239.55|242.75|239.63|242.67|239.55|0
1650877720000|2022-04-25 09:08:40|242.75|239.63|242.75|239.63|242.84|239.72|242.75|239.63|0
1650877730000|2022-04-25 09:08:50|242.89|239.77|242.98|239.86|243.02|239.9|242.89|239.77|0
1650877740000|2022-04-25 09:09:00|243.02|239.9|242.84|239.72|243.02|239.9|242.75|239.63|0
1650877750000|2022-04-25 09:09:10|242.75|239.63|241.96|238.84|242.75|239.63|241.96|238.84|0
1650877760000|2022-04-25 09:09:20|241.88|238.76|241.79|238.67|241.88|238.76|241.79|238.67|0
1650877770000|2022-04-25 09:09:30|241.61|238.49|241.7|238.58|241.7|238.58|241.61|238.49|0
1650877780000|2022-04-25 09:09:40|241.75|238.63|241.7|238.58|241.75|238.63|241.7|238.58|0
1650877790000|2022-04-25 09:09:50|241.53|238.41|241.44|238.32|241.53|238.41|241.44|238.32|0
1650877800000|2022-04-25 09:10:00|241.48|238.36|241.61|238.49|241.61|238.49|241.44|238.32|0
1650877810000|2022-04-25 09:10:10|241.57|238.45|241.7|238.58|241.7|238.58|241.53|238.41|0
1650877820000|2022-04-25 09:10:20|241.53|238.41|241.61|238.49|241.7|238.58|241.53|238.41|0
1650877830000|2022-04-25 09:10:30|241.66|238.54|242.05|238.93|242.05|238.93|241.66|238.54|0
1650877840000|2022-04-25 09:10:40|241.88|238.76|241.7|238.58|241.88|238.76|241.7|238.58|0
1650877850000|2022-04-25 09:10:50|241.79|238.67|241.7|238.58|241.79|238.67|241.7|238.58|0
1650877860000|2022-04-25 09:11:00|241.61|238.49|241.83|238.71|241.88|238.76|241.61|238.49|0
1650877870000|2022-04-25 09:11:10|241.96|238.84|242.49|239.37|242.49|239.37|241.96|238.84|0
1650877880000|2022-04-25 09:11:20|242.45|239.33|242.36|239.24|242.45|239.33|242.36|239.24|0
1650877890000|2022-04-25 09:11:30|242.14|239.02|242.4|239.28|242.4|239.28|242.14|239.02|0
1650877900000|2022-04-25 09:11:40|242.49|239.37|242.4|239.28|242.49|239.37|242.4|239.28|0
1650877910000|2022-04-25 09:11:50|242.31|239.19|242.31|239.19|242.31|239.19|242.31|239.19|0
1650877920000|2022-04-25 09:12:00|242.4|239.28|242.23|239.11|242.4|239.28|242.23|239.11|0
1650877930000|2022-04-25 09:12:10|242.14|239.02|242.14|239.02|242.23|239.11|242.14|239.02|0
1650877940000|2022-04-25 09:12:20|242.18|239.06|242.05|238.93|242.18|239.06|242.05|238.93|0
1650877950000|2022-04-25 09:12:30|242.14|239.02|242.01|238.89|242.23|239.11|242.01|238.89|0
1650877960000|2022-04-25 09:12:40|242.05|238.93|241.92|238.8|242.05|238.93|241.87|238.75|0
1650877970000|2022-04-25 09:12:50|241.96|238.84|242.22|239.1|242.23|239.11|241.96|238.84|0
1650877980000|2022-04-25 09:13:00|242.1|238.98|242.49|239.37|242.58|239.46|242.05|238.93|0
1650877990000|2022-04-25 09:13:10|242.4|239.28|240.42|237.3|242.4|239.28|240.38|237.26|0
1650878000000|2022-04-25 09:13:20|241.77|238.65|241.77|238.65|241.77|238.65|241.77|238.65|0
1650878010000|2022-04-25 09:13:30|241.86|238.74|241.64|238.52|241.86|238.74|241.64|238.52|0
1650878020000|2022-04-25 09:13:40|241.42|238.3|241.24|238.12|241.42|238.3|241.24|238.12|0
1650878030000|2022-04-25 09:13:50|241.07|237.95|241.11|237.99|241.11|237.99|240.98|237.86|0
1650878040000|2022-04-25 09:14:00|241.07|237.95|241.24|238.12|241.24|238.12|241.07|237.95|0
1650878050000|2022-04-25 09:14:10|241.38|238.26|241.38|238.26|241.42|238.3|241.29|238.17|0
1650878060000|2022-04-25 09:14:20|241.59|238.47|241.51|238.39|241.59|238.47|241.42|238.3|0
1650878070000|2022-04-25 09:14:30|241.55|238.43|241.59|238.47|241.59|238.47|241.55|238.43|0
1650878080000|2022-04-25 09:14:40|241.68|238.56|241.77|238.65|241.77|238.65|241.68|238.56|0
1650878090000|2022-04-25 09:14:50|241.68|238.56|241.59|238.47|241.77|238.65|241.59|238.47|0
1650878100000|2022-04-25 09:15:00|241.68|238.56|241.5|238.38|241.68|238.56|241.5|238.38|0
1650878110000|2022-04-25 09:15:10|241.46|238.34|241.59|238.47|241.59|238.47|241.46|238.34|0
1650878120000|2022-04-25 09:15:20|241.55|238.43|241.15|238.03|241.55|238.43|241.15|238.03|0
1650878130000|2022-04-25 09:15:30|241.2|238.08|241.24|238.12|241.33|238.21|241.15|238.03|0
1650878140000|2022-04-25 09:15:40|241.07|237.95|240.8|237.68|241.07|237.95|240.8|237.68|0
1650878150000|2022-04-25 09:15:50|240.89|237.77|241.2|238.08|241.2|238.08|240.89|237.77|0
1650878160000|2022-04-25 09:16:00|240.98|237.86|241.15|238.03|241.15|238.03|240.89|237.77|0
1650878170000|2022-04-25 09:16:10|241.07|237.95|241.07|237.95|241.07|237.95|241.07|237.95|0
1650878180000|2022-04-25 09:16:20|240.98|237.86|241.2|238.08|241.46|238.34|240.98|237.86|0
1650878190000|2022-04-25 09:16:30|241.24|238.12|241.55|238.43|241.55|238.43|241.24|238.12|0
1650878200000|2022-04-25 09:16:40|241.68|238.56|241.77|238.65|241.77|238.65|241.59|238.47|0
1650878210000|2022-04-25 09:16:50|241.99|238.87|241.86|238.74|242.03|238.91|241.86|238.74|0
1650878220000|2022-04-25 09:17:00|241.85|238.73|241.85|238.73|241.85|238.73|241.85|238.73|0
1650878230000|2022-04-25 09:17:10|241.94|238.82|241.94|238.82|241.94|238.82|241.81|238.69|0
1650878240000|2022-04-25 09:17:20|241.99|238.87|242.21|239.09|242.21|239.09|241.99|238.87|0
1650878250000|2022-04-25 09:17:30|242.12|239|242.38|239.26|242.38|239.26|242.12|239|0
1650878260000|2022-04-25 09:17:40|242.6|239.48|242.21|239.09|242.6|239.48|242.16|239.04|0
1650878270000|2022-04-25 09:17:50|242.56|239.44|242.38|239.26|242.56|239.44|242.38|239.26|0
1650878280000|2022-04-25 09:18:00|242.47|239.35|242.38|239.26|242.47|239.35|242.38|239.26|0
1650878290000|2022-04-25 09:18:10|242.29|239.17|242.29|239.17|242.29|239.17|242.21|239.09|0
1650878300000|2022-04-25 09:18:20|242.21|239.09|241.85|238.73|242.21|239.09|241.85|238.73|0
1650878310000|2022-04-25 09:18:30|241.9|238.78|241.81|238.69|241.94|238.82|241.81|238.69|0
1650878320000|2022-04-25 09:18:40|241.9|238.78|241.81|238.69|241.9|238.78|241.81|238.69|0
1650878330000|2022-04-25 09:18:50|241.64|238.52|241.68|238.56|241.72|238.6|241.64|238.52|0
1650878340000|2022-04-25 09:19:00|241.77|238.65|241.81|238.69|241.85|238.73|241.77|238.65|0
1650878350000|2022-04-25 09:19:10|241.85|238.73|241.85|238.73|241.85|238.73|241.85|238.73|0
1650878360000|2022-04-25 09:19:20|241.81|238.69|241.85|238.73|241.85|238.73|241.81|238.69|0
1650878370000|2022-04-25 09:19:30|242.03|238.91|242.56|239.44|242.64|239.52|242.03|238.91|0
1650878380000|2022-04-25 09:19:40|242.6|239.48|242.25|239.13|242.6|239.48|242.25|239.13|0
1650878390000|2022-04-25 09:19:50|242.29|239.17|242.12|239|242.29|239.17|242.12|239|0
1650878400000|2022-04-25 09:20:00|242.16|239.04|242.38|239.26|242.38|239.26|242.16|239.04|0
1650878410000|2022-04-25 09:20:10|242.29|239.17|242.12|239|242.29|239.17|242.12|239|0
1650878420000|2022-04-25 09:20:20|241.94|238.82|241.94|238.82|242.03|238.91|241.94|238.82|0
1650878430000|2022-04-25 09:20:30|241.85|238.73|241.94|238.82|241.94|238.82|241.85|238.73|0
1650878440000|2022-04-25 09:20:40|241.85|238.73|241.77|238.65|241.85|238.73|241.77|238.65|0
1650878450000|2022-04-25 09:20:50|241.85|238.73|241.85|238.73|241.85|238.73|241.77|238.65|0
1650878460000|2022-04-25 09:21:00|241.77|238.65|241.15|238.03|241.85|238.73|241.15|238.03|0
1650878470000|2022-04-25 09:21:10|241.06|237.94|240.89|237.77|241.06|237.94|240.89|237.77|0
1650878480000|2022-04-25 09:21:20|240.85|237.73|240.76|237.64|240.85|237.73|240.71|237.59|0
1650878490000|2022-04-25 09:21:30|240.54|237.42|240.28|237.16|240.54|237.42|240.28|237.16|0
1650878500000|2022-04-25 09:21:40|240.19|237.07|240.15|237.03|240.28|237.16|240.1|236.98|0
1650878510000|2022-04-25 09:21:50|240.19|237.07|240.19|237.07|240.19|237.07|240.1|236.98|0
1650878520000|2022-04-25 09:22:00|240.36|237.24|240.36|237.24|240.36|237.24|240.28|237.16|0
1650878530000|2022-04-25 09:22:10|240.5|237.38|240.54|237.42|240.54|237.42|240.45|237.33|0
1650878540000|2022-04-25 09:22:20|240.58|237.46|241.11|237.99|241.11|237.99|240.58|237.46|0
1650878550000|2022-04-25 09:22:30|241.15|238.03|241.33|238.21|241.33|238.21|241.15|238.03|0
1650878560000|2022-04-25 09:22:40|241.5|238.38|241.5|238.38|241.5|238.38|241.46|238.34|0
1650878570000|2022-04-25 09:22:50|241.59|238.47|241.5|238.38|241.68|238.56|241.5|238.38|0
1650878580000|2022-04-25 09:23:00|241.59|238.47|241.94|238.82|241.94|238.82|241.59|238.47|0
1650878590000|2022-04-25 09:23:10|242.03|238.91|242.12|239|242.12|239|242.03|238.91|0
1650878600000|2022-04-25 09:23:20|242.2|239.08|241.85|238.73|242.38|239.26|241.85|238.73|0
1650878610000|2022-04-25 09:23:30|241.81|238.69|241.5|238.38|241.81|238.69|241.5|238.38|0
1650878620000|2022-04-25 09:23:40|242.12|239|242.25|239.13|242.25|239.13|242.12|239|0
1650878630000|2022-04-25 09:23:50|242.16|239.04|242.2|239.08|242.2|239.08|242.12|239|0
1650878640000|2022-04-25 09:24:00|242.29|239.17|242.29|239.17|242.38|239.26|242.29|239.17|0
1650878650000|2022-04-25 09:24:10|242.38|239.26|242.73|239.61|242.73|239.61|242.38|239.26|0
1650878660000|2022-04-25 09:24:20|242.55|239.43|242.55|239.43|242.55|239.43|242.47|239.35|0
1650878670000|2022-04-25 09:24:30|242.47|239.35|242.29|239.17|242.47|239.35|242.29|239.17|0
1650878680000|2022-04-25 09:24:40|242.25|239.13|242.38|239.26|242.38|239.26|242.25|239.13|0
1650878690000|2022-04-25 09:24:50|242.47|239.35|242.38|239.26|242.47|239.35|242.29|239.17|0
1650878700000|2022-04-25 09:25:00|242.29|239.17|242.11|238.99|242.29|239.17|242.07|238.95|0
1650878710000|2022-04-25 09:25:10|242.38|239.26|242.47|239.35|242.47|239.35|242.38|239.26|0
1650878720000|2022-04-25 09:25:20|242.38|239.26|242.47|239.35|242.47|239.35|242.29|239.17|0
1650878730000|2022-04-25 09:25:30|242.55|239.43|242.47|239.35|242.55|239.43|242.47|239.35|0
1650878740000|2022-04-25 09:25:40|242.51|239.39|242.38|239.26|242.51|239.39|242.29|239.17|0
1650878750000|2022-04-25 09:25:50|242.47|239.35|242.2|239.08|242.47|239.35|242.2|239.08|0
1650878760000|2022-04-25 09:26:00|242.03|238.91|241.76|238.64|242.03|238.91|241.76|238.64|0
1650878770000|2022-04-25 09:26:10|241.85|238.73|241.32|238.2|241.85|238.73|241.32|238.2|0
1650878780000|2022-04-25 09:26:20|241.15|238.03|241.41|238.29|241.41|238.29|241.06|237.94|0
1650878790000|2022-04-25 09:26:30|241.5|238.38|242.11|238.99|242.11|238.99|241.5|238.38|0
1650878800000|2022-04-25 09:26:40|242.2|239.08|242.11|238.99|242.34|239.22|242.11|238.99|0
1650878810000|2022-04-25 09:26:50|242.2|239.08|242.2|239.08|242.2|239.08|241.94|238.82|0
1650878820000|2022-04-25 09:27:00|242.25|239.13|241.85|238.73|242.25|239.13|241.85|238.73|0
1650878830000|2022-04-25 09:27:10|241.76|238.64|241.41|238.29|241.76|238.64|241.32|238.2|0
1650878840000|2022-04-25 09:27:20|241.24|238.12|241.06|237.94|241.24|238.12|241.02|237.9|0
1650878850000|2022-04-25 09:27:30|240.8|237.68|241.06|237.94|241.06|237.94|240.8|237.68|0
1650878860000|2022-04-25 09:27:40|240.97|237.85|241.06|237.94|241.06|237.94|240.97|237.85|0
1650878870000|2022-04-25 09:27:50|241.02|237.9|240.97|237.85|241.02|237.9|240.97|237.85|0
1650878880000|2022-04-25 09:28:00|241.06|237.94|241.24|238.12|241.24|238.12|241.06|237.94|0
1650878890000|2022-04-25 09:28:10|241.32|238.2|241.32|238.2|241.41|238.29|241.32|238.2|0
1650878900000|2022-04-25 09:28:20|241.15|238.03|240.97|237.85|241.15|238.03|240.97|237.85|0
1650878910000|2022-04-25 09:28:30|240.89|237.77|240.54|237.42|240.89|237.77|240.54|237.42|0
1650878920000|2022-04-25 09:28:40|240.58|237.46|240.89|237.77|240.89|237.77|240.54|237.42|0
1650878930000|2022-04-25 09:28:50|240.71|237.59|240.71|237.59|240.76|237.64|240.71|237.59|0
1650878940000|2022-04-25 09:29:00|240.54|237.42|240.45|237.33|240.54|237.42|240.45|237.33|0
1650878950000|2022-04-25 09:29:10|240.36|237.24|240.36|237.24|240.41|237.29|240.36|237.24|0
1650878960000|2022-04-25 09:29:20|240.45|237.33|240.8|237.68|240.8|237.68|240.45|237.33|0
1650878970000|2022-04-25 09:29:30|240.84|237.72|241.15|238.03|241.15|238.03|240.84|237.72|0
1650878980000|2022-04-25 09:29:40|241.06|237.94|241.23|238.11|241.23|238.11|241.06|237.94|0
1650878990000|2022-04-25 09:29:50|241.06|237.94|241.41|238.29|241.41|238.29|241.06|237.94|0
1650879000000|2022-04-25 09:30:00|241.5|238.38|241.15|238.03|241.5|238.38|241.15|238.03|0
1650879010000|2022-04-25 09:30:10|241.32|238.2|241.59|238.47|241.59|238.47|241.32|238.2|0
1650879020000|2022-04-25 09:30:20|241.54|238.42|241.32|238.2|241.54|238.42|241.32|238.2|0
1650879030000|2022-04-25 09:30:30|241.41|238.29|241.59|238.47|241.59|238.47|241.41|238.29|0
1650879040000|2022-04-25 09:30:40|241.58|238.46|241.67|238.55|241.67|238.55|241.58|238.46|0
1650879050000|2022-04-25 09:30:50|241.76|238.64|241.67|238.55|241.76|238.64|241.5|238.38|0
1650879060000|2022-04-25 09:31:00|241.58|238.46|241.23|238.11|241.58|238.46|241.23|238.11|0
1650879070000|2022-04-25 09:31:10|240.8|237.68|240.97|237.85|240.97|237.85|240.8|237.68|0
1650879080000|2022-04-25 09:31:20|240.88|237.76|240.71|237.59|240.88|237.76|240.71|237.59|0
1650879090000|2022-04-25 09:31:30|240.88|237.76|240.8|237.68|240.88|237.76|240.8|237.68|0
1650879100000|2022-04-25 09:31:40|240.88|237.76|240.84|237.72|240.88|237.76|240.84|237.72|0
1650879110000|2022-04-25 09:31:50|240.62|237.5|240.36|237.24|240.62|237.5|240.36|237.24|0
1650879120000|2022-04-25 09:32:00|240.27|237.15|240.27|237.15|240.36|237.24|240.27|237.15|0
1650879130000|2022-04-25 09:32:10|240.36|237.24|240.27|237.15|240.36|237.24|240.27|237.15|0
1650879140000|2022-04-25 09:32:20|240.18|237.06|239.75|236.63|240.18|237.06|239.75|236.63|0
1650879150000|2022-04-25 09:32:30|239.49|236.37|239.49|236.37|239.49|236.37|239.49|236.37|0
1650879160000|2022-04-25 09:32:40|239.57|236.45|239.31|236.19|239.57|236.45|239.23|236.11|0
1650879170000|2022-04-25 09:32:50|239.57|236.45|239.57|236.45|239.66|236.54|239.57|236.45|0
1650879180000|2022-04-25 09:33:00|239.83|236.71|239.75|236.63|239.92|236.8|239.62|236.5|0
1650879190000|2022-04-25 09:33:10|239.66|236.54|239.75|236.63|239.75|236.63|239.66|236.54|0
1650879200000|2022-04-25 09:33:20|239.83|236.71|239.83|236.71|239.83|236.71|239.83|236.71|0
1650879210000|2022-04-25 09:33:30|239.88|236.76|239.66|236.54|239.88|236.76|239.57|236.45|0
1650879220000|2022-04-25 09:33:40|239.57|236.45|239.53|236.41|239.57|236.45|239.53|236.41|0
1650879230000|2022-04-25 09:33:50|239.49|236.37|239.31|236.19|239.49|236.37|239.27|236.15|0
1650879240000|2022-04-25 09:34:00|239.22|236.1|239.14|236.02|239.22|236.1|239.14|236.02|0
1650879250000|2022-04-25 09:34:10|239.05|235.93|239.14|236.02|239.14|236.02|238.96|235.84|0
1650879260000|2022-04-25 09:34:20|239.05|235.93|238.96|235.84|239.05|235.93|238.96|235.84|0
1650879270000|2022-04-25 09:34:30|238.88|235.76|238.88|235.76|238.88|235.76|238.88|235.76|0
1650879280000|2022-04-25 09:34:40|238.96|235.84|238.96|235.84|239.05|235.93|238.96|235.84|0
1650879290000|2022-04-25 09:34:50|238.92|235.8|238.7|235.58|238.92|235.8|238.62|235.5|0
1650879300000|2022-04-25 09:35:00|238.62|235.5|238.79|235.67|238.79|235.67|238.62|235.5|0
1650879310000|2022-04-25 09:35:10|238.88|235.76|239.05|235.93|239.05|235.93|238.88|235.76|0
1650879320000|2022-04-25 09:35:20|239.14|236.02|238.79|235.67|239.14|236.02|238.79|235.67|0
1650879330000|2022-04-25 09:35:30|238.88|235.76|239.01|235.89|239.05|235.93|238.88|235.76|0
1650879340000|2022-04-25 09:35:40|238.88|235.76|238.96|235.84|239.09|235.97|238.88|235.76|0
1650879350000|2022-04-25 09:35:50|239.05|235.93|239.22|236.1|239.22|236.1|238.96|235.84|0
1650879360000|2022-04-25 09:36:00|239.14|236.02|238.88|235.76|239.14|236.02|238.88|235.76|0
1650879370000|2022-04-25 09:36:10|238.79|235.67|238.7|235.58|238.79|235.67|238.7|235.58|0
1650879380000|2022-04-25 09:36:20|238.61|235.49|239.14|236.02|239.14|236.02|238.61|235.49|0
1650879390000|2022-04-25 09:36:30|239.22|236.1|239.57|236.45|239.57|236.45|239.22|236.1|0
1650879400000|2022-04-25 09:36:40|239.66|236.54|239.31|236.19|239.66|236.54|239.14|236.02|0
1650879410000|2022-04-25 09:36:50|239.4|236.28|239.4|236.28|239.44|236.32|239.4|236.28|0
1650879420000|2022-04-25 09:37:00|239.44|236.32|239.31|236.19|239.44|236.32|239.31|236.19|0
1650879430000|2022-04-25 09:37:10|239.48|236.36|239.48|236.36|239.48|236.36|239.4|236.28|0
1650879440000|2022-04-25 09:37:20|239.4|236.28|239.4|236.28|239.4|236.28|239.31|236.19|0
1650879450000|2022-04-25 09:37:30|239.36|236.24|239.14|236.02|239.36|236.24|239.14|236.02|0
1650879460000|2022-04-25 09:37:40|239.05|235.93|239.22|236.1|239.22|236.1|239.05|235.93|0
1650879470000|2022-04-25 09:37:50|239.31|236.19|239.14|236.02|239.31|236.19|239.14|236.02|0
1650879480000|2022-04-25 09:38:00|239.18|236.06|238.87|235.75|239.18|236.06|238.87|235.75|0
1650879490000|2022-04-25 09:38:10|238.79|235.67|238.79|235.67|238.79|235.67|238.7|235.58|0
1650879500000|2022-04-25 09:38:20|238.87|235.75|239.14|236.02|239.14|236.02|238.87|235.75|0
1650879510000|2022-04-25 09:38:30|239.22|236.1|239.05|235.93|239.22|236.1|239.05|235.93|0
1650879520000|2022-04-25 09:38:40|238.96|235.84|238.96|235.84|238.96|235.84|238.96|235.84|0
1650879530000|2022-04-25 09:38:50|239.14|236.02|239.14|236.02|239.14|236.02|239.14|236.02|0
1650879540000|2022-04-25 09:39:00|239.13|236.01|239.48|236.36|239.48|236.36|239.13|236.01|0
1650879550000|2022-04-25 09:39:10|239.4|236.28|239.57|236.45|239.57|236.45|239.4|236.28|0
1650879560000|2022-04-25 09:39:20|239.66|236.54|239.66|236.54|239.66|236.54|239.66|236.54|0
1650879570000|2022-04-25 09:39:30|239.74|236.62|239.57|236.45|239.74|236.62|239.53|236.41|0
1650879580000|2022-04-25 09:39:40|239.66|236.54|239.48|236.36|239.66|236.54|239.48|236.36|0
1650879590000|2022-04-25 09:39:50|239.57|236.45|239.48|236.36|239.57|236.45|239.48|236.36|0
1650879600000|2022-04-25 09:40:00|239.4|236.28|239.05|235.93|239.4|236.28|238.87|235.75|0
1650879610000|2022-04-25 09:40:10|239.09|235.97|239.4|236.28|239.4|236.28|239.09|235.97|0
1650879620000|2022-04-25 09:40:20|239.31|236.19|239.31|236.19|239.31|236.19|239.27|236.15|0
1650879630000|2022-04-25 09:40:30|239.22|236.1|239.31|236.19|239.31|236.19|239.22|236.1|0
1650879640000|2022-04-25 09:40:40|239.4|236.28|239.22|236.1|239.4|236.28|239.22|236.1|0
1650879650000|2022-04-25 09:40:50|239.31|236.19|239.05|235.93|239.31|236.19|239.05|235.93|0
1650879660000|2022-04-25 09:41:00|239.13|236.01|239.05|235.93|239.13|236.01|239.05|235.93|0
1650879670000|2022-04-25 09:41:10|239.13|236.01|238.48|235.36|239.13|236.01|238.48|235.36|0
1650879680000|2022-04-25 09:41:20|238.61|235.49|238.61|235.49|238.61|235.49|238.53|235.41|0
1650879690000|2022-04-25 09:41:30|238.48|235.36|238.53|235.41|238.53|235.41|238.48|235.36|0
1650879700000|2022-04-25 09:41:40|238.44|235.32|237.92|234.8|238.44|235.32|237.92|234.8|0
1650879710000|2022-04-25 09:41:50|238.26|235.14|238.18|235.06|238.35|235.23|238.18|235.06|0
1650879720000|2022-04-25 09:42:00|237.92|234.8|237.57|234.45|237.92|234.8|237.57|234.45|0
1650879730000|2022-04-25 09:42:10|237.53|234.41|237.31|234.19|237.53|234.41|237.31|234.19|0
1650879740000|2022-04-25 09:42:20|237.66|234.54|237.7|234.58|237.7|234.58|237.66|234.54|0
1650879750000|2022-04-25 09:42:30|237.66|234.54|238.18|235.06|238.18|235.06|237.66|234.54|0
1650879760000|2022-04-25 09:42:40|238.09|234.97|238.18|235.06|238.18|235.06|238.09|234.97|0
1650879770000|2022-04-25 09:42:50|238.09|234.97|238.09|234.97|238.09|234.97|238.09|234.97|0
1650879780000|2022-04-25 09:43:00|238.18|235.06|238.26|235.14|238.44|235.32|238.18|235.06|0
1650879790000|2022-04-25 09:43:10|238.35|235.23|238.4|235.28|238.4|235.28|238.35|235.23|0
1650879800000|2022-04-25 09:43:20|238.35|235.23|238.31|235.19|238.4|235.28|238.31|235.19|0
1650879810000|2022-04-25 09:43:30|238.26|235.14|238.09|234.97|238.35|235.23|238.09|234.97|0
1650879820000|2022-04-25 09:43:40|238|234.88|238|234.88|238|234.88|237.83|234.71|0
1650879830000|2022-04-25 09:43:50|238.05|234.93|237.66|234.54|238.05|234.93|237.66|234.54|0
1650879840000|2022-04-25 09:44:00|237.74|234.62|237.66|234.54|237.74|234.62|237.66|234.54|0
1650879850000|2022-04-25 09:44:10|237.57|234.45|237.44|234.32|237.57|234.45|237.44|234.32|0
1650879860000|2022-04-25 09:44:20|237.31|234.19|237.22|234.1|237.31|234.19|237.22|234.1|0
1650879870000|2022-04-25 09:44:30|237.31|234.19|237.22|234.1|237.4|234.28|237.22|234.1|0
1650879880000|2022-04-25 09:44:40|237.14|234.02|236.88|233.76|237.14|234.02|236.88|233.76|0
1650879890000|2022-04-25 09:44:50|236.97|233.85|236.88|233.76|237.14|234.02|236.88|233.76|0
1650879900000|2022-04-25 09:45:00|236.79|233.67|236.71|233.59|236.79|233.67|236.71|233.59|0
1650879910000|2022-04-25 09:45:10|236.79|233.67|236.88|233.76|236.88|233.76|236.58|233.46|0
1650879920000|2022-04-25 09:45:20|237.14|234.02|237.31|234.19|237.31|234.19|237.14|234.02|0
1650879930000|2022-04-25 09:45:30|237.36|234.24|237.14|234.02|237.48|234.36|237.14|234.02|0
1650879940000|2022-04-25 09:45:40|237.05|233.93|236.96|233.84|237.05|233.93|236.96|233.84|0
1650879950000|2022-04-25 09:45:50|237.05|233.93|236.79|233.67|237.05|233.93|236.79|233.67|0
1650879960000|2022-04-25 09:46:00|236.88|233.76|236.88|233.76|236.88|233.76|236.88|233.76|0
1650879970000|2022-04-25 09:46:10|236.96|233.84|236.96|233.84|236.96|233.84|236.88|233.76|0
1650879980000|2022-04-25 09:46:20|237.05|233.93|237.01|233.89|237.05|233.93|236.96|233.84|0
1650879990000|2022-04-25 09:46:30|236.88|233.76|236.88|233.76|236.96|233.84|236.88|233.76|0
1650880000000|2022-04-25 09:46:40|236.79|233.67|236.84|233.72|236.84|233.72|236.79|233.67|0
1650880010000|2022-04-25 09:46:50|236.79|233.67|236.92|233.8|236.96|233.84|236.79|233.67|0
1650880020000|2022-04-25 09:47:00|236.53|233.41|236.71|233.59|236.71|233.59|236.53|233.41|0
1650880030000|2022-04-25 09:47:10|236.88|233.76|236.79|233.67|236.88|233.76|236.79|233.67|0
1650880040000|2022-04-25 09:47:20|236.88|233.76|237.22|234.1|237.22|234.1|236.88|233.76|0
1650880050000|2022-04-25 09:47:30|237.18|234.06|236.88|233.76|237.18|234.06|236.88|233.76|0
1650880060000|2022-04-25 09:47:40|236.92|233.8|236.96|233.84|236.96|233.84|236.88|233.76|0
1650880070000|2022-04-25 09:47:50|237.05|233.93|237.22|234.1|237.22|234.1|237.05|233.93|0
1650880080000|2022-04-25 09:48:00|237.18|234.06|237.05|233.93|237.18|234.06|237.05|233.93|0
1650880090000|2022-04-25 09:48:10|237.14|234.02|237.05|233.93|237.14|234.02|237.05|233.93|0
1650880100000|2022-04-25 09:48:20|237.14|234.02|237.31|234.19|237.31|234.19|237.05|233.93|0
1650880110000|2022-04-25 09:48:30|237.22|234.1|237.4|234.28|237.4|234.28|237.22|234.1|0
1650880120000|2022-04-25 09:48:40|237.31|234.19|237.44|234.32|237.44|234.32|237.31|234.19|0
1650880130000|2022-04-25 09:48:50|237.48|234.36|237.48|234.36|237.48|234.36|237.4|234.28|0
1650880140000|2022-04-25 09:49:00|237.53|234.41|237.57|234.45|237.57|234.45|237.53|234.41|0
1650880150000|2022-04-25 09:49:10|237.65|234.53|237.57|234.45|237.65|234.53|237.57|234.45|0
1650880160000|2022-04-25 09:49:20|237.65|234.53|237.65|234.53|237.65|234.53|237.44|234.32|0
1650880170000|2022-04-25 09:49:30|237.57|234.45|237.79|234.67|237.79|234.67|237.57|234.45|0
1650880180000|2022-04-25 09:49:40|237.74|234.62|237.65|234.53|237.74|234.62|237.65|234.53|0
1650880190000|2022-04-25 09:49:50|237.74|234.62|237.79|234.67|237.79|234.67|237.74|234.62|0
1650880200000|2022-04-25 09:50:00|237.65|234.53|237.31|234.19|237.65|234.53|237.31|234.19|0
1650880210000|2022-04-25 09:50:10|237.18|234.06|237.14|234.02|237.18|234.06|237.14|234.02|0
1650880220000|2022-04-25 09:50:20|237.27|234.15|237.01|233.89|237.27|234.15|237.01|233.89|0
1650880230000|2022-04-25 09:50:30|236.88|233.76|237.14|234.02|237.14|234.02|236.88|233.76|0
1650880240000|2022-04-25 09:50:40|237.05|233.93|237.14|234.02|237.14|234.02|237.05|233.93|0
1650880250000|2022-04-25 09:50:50|237.05|233.93|236.79|233.67|237.05|233.93|236.79|233.67|0
1650880260000|2022-04-25 09:51:00|236.7|233.58|236.88|233.76|236.88|233.76|236.7|233.58|0
1650880270000|2022-04-25 09:51:10|236.96|233.84|236.75|233.63|236.96|233.84|236.7|233.58|0
1650880280000|2022-04-25 09:51:20|236.79|233.67|236.75|233.63|236.79|233.67|236.75|233.63|0
1650880290000|2022-04-25 09:51:30|236.83|233.71|236.88|233.76|236.88|233.76|236.83|233.71|0
1650880300000|2022-04-25 09:51:40|236.79|233.67|236.88|233.76|236.88|233.76|236.79|233.67|0
1650880310000|2022-04-25 09:51:50|236.96|233.84|236.96|233.84|236.96|233.84|236.96|233.84|0
1650880320000|2022-04-25 09:52:00|237.22|234.1|237.48|234.36|237.48|234.36|237.22|234.1|0
1650880330000|2022-04-25 09:52:10|237.57|234.45|237.65|234.53|237.65|234.53|237.48|234.36|0
1650880340000|2022-04-25 09:52:20|237.83|234.71|237.96|234.84|237.96|234.84|237.83|234.71|0
1650880350000|2022-04-25 09:52:30|237.91|234.79|237.87|234.75|237.96|234.84|237.87|234.75|0
1650880360000|2022-04-25 09:52:40|237.74|234.62|237.74|234.62|237.74|234.62|237.74|234.62|0
1650880370000|2022-04-25 09:52:50|237.65|234.53|237.7|234.58|237.7|234.58|237.65|234.53|0
1650880380000|2022-04-25 09:53:00|237.61|234.49|237.83|234.71|237.83|234.71|237.57|234.45|0
1650880390000|2022-04-25 09:53:10|237.91|234.79|238.04|234.92|238.04|234.92|237.91|234.79|0
1650880400000|2022-04-25 09:53:20|238.09|234.97|238.48|235.36|238.48|235.36|238.09|234.97|0
1650880410000|2022-04-25 09:53:30|238.43|235.31|238.35|235.23|238.43|235.31|238.35|235.23|0
1650880420000|2022-04-25 09:53:40|238.43|235.31|238.48|235.36|238.48|235.36|238.43|235.31|0
1650880430000|2022-04-25 09:53:50|238.52|235.4|238.52|235.4|239.69|236.57|238.52|235.4|0
1650880440000|2022-04-25 09:54:00|238.43|235.31|238.74|235.62|238.74|235.62|238.43|235.31|0
1650880450000|2022-04-25 09:54:10|238.78|235.66|238.06|234.94|238.78|235.66|238.06|234.94|0
1650880460000|2022-04-25 09:54:20|237.89|234.77|237.8|234.68|237.89|234.77|237.8|234.68|0
1650880470000|2022-04-25 09:54:30|237.67|234.55|237.63|234.51|237.67|234.55|237.63|234.51|0
1650880480000|2022-04-25 09:54:40|237.46|234.34|237.11|233.99|237.46|234.34|237.11|233.99|0
1650880490000|2022-04-25 09:54:50|237.02|233.9|237.11|233.99|237.11|233.99|237.02|233.9|0
1650880500000|2022-04-25 09:55:00|237.15|234.03|237.02|233.9|237.15|234.03|237.02|233.9|0
1650880510000|2022-04-25 09:55:10|237.2|234.08|237.11|233.99|237.2|234.08|237.11|233.99|0
1650880520000|2022-04-25 09:55:20|236.98|233.86|237.02|233.9|237.02|233.9|236.98|233.86|0
1650880530000|2022-04-25 09:55:30|237.2|234.08|237.45|234.33|237.45|234.33|237.2|234.08|0
1650880540000|2022-04-25 09:55:40|237.41|234.29|237.37|234.25|237.41|234.29|237.19|234.07|0
1650880550000|2022-04-25 09:55:50|237.15|234.03|237.33|234.21|237.33|234.21|237.15|234.03|0
1650880560000|2022-04-25 09:56:00|237.45|234.33|237.76|234.64|237.76|234.64|237.45|234.33|0
1650880570000|2022-04-25 09:56:10|237.8|234.68|237.89|234.77|237.97|234.85|237.8|234.68|0
1650880580000|2022-04-25 09:56:20|237.93|234.81|237.76|234.64|237.93|234.81|237.76|234.64|0
1650880590000|2022-04-25 09:56:30|237.8|234.68|237.93|234.81|237.93|234.81|237.8|234.68|0
1650880600000|2022-04-25 09:56:40|237.89|234.77|237.89|234.77|237.97|234.85|237.89|234.77|0
1650880610000|2022-04-25 09:56:50|237.97|234.85|237.97|234.85|237.97|234.85|237.97|234.85|0
1650880620000|2022-04-25 09:57:00|237.89|234.77|237.76|234.64|237.89|234.77|237.54|234.42|0
1650880630000|2022-04-25 09:57:10|237.63|234.51|237.71|234.59|237.71|234.59|237.63|234.51|0
1650880640000|2022-04-25 09:57:20|237.8|234.68|237.76|234.64|237.89|234.77|237.71|234.59|0
1650880650000|2022-04-25 09:57:30|237.63|234.51|237.8|234.68|237.8|234.68|237.63|234.51|0
1650880660000|2022-04-25 09:57:40|237.85|234.73|237.76|234.64|237.89|234.77|237.76|234.64|0
1650880670000|2022-04-25 09:57:50|237.8|234.68|237.54|234.42|237.8|234.68|237.54|234.42|0
1650880680000|2022-04-25 09:58:00|237.63|234.51|237.97|234.85|237.97|234.85|237.63|234.51|0
1650880690000|2022-04-25 09:58:10|237.89|234.77|237.89|234.77|237.89|234.77|237.85|234.73|0
1650880700000|2022-04-25 09:58:20|237.97|234.85|238.15|235.03|238.15|235.03|237.97|234.85|0
1650880710000|2022-04-25 09:58:30|238.37|235.25|238.41|235.29|238.41|235.29|238.37|235.25|0
1650880720000|2022-04-25 09:58:40|238.5|235.38|238.23|235.11|238.5|235.38|238.23|235.11|0
1650880730000|2022-04-25 09:58:50|238.19|235.07|238.06|234.94|238.32|235.2|238.06|234.94|0
1650880740000|2022-04-25 09:59:00|238.02|234.9|237.89|234.77|238.02|234.9|237.89|234.77|0
1650880750000|2022-04-25 09:59:10|237.8|234.68|237.85|234.73|237.85|234.73|237.8|234.68|0
1650880760000|2022-04-25 09:59:20|237.84|234.72|237.97|234.85|237.97|234.85|237.8|234.68|0
1650880770000|2022-04-25 09:59:30|237.93|234.81|238.19|235.07|238.23|235.11|237.93|234.81|0
1650880780000|2022-04-25 09:59:40|238.23|235.11|238.32|235.2|238.32|235.2|238.23|235.11|0
1650880790000|2022-04-25 09:59:50|238.37|235.25|238.67|235.55|238.67|235.55|238.37|235.25|0
1650880800000|2022-04-25 10:00:00|238.49|235.37|238.23|235.11|238.49|235.37|238.23|235.11|0
1650880810000|2022-04-25 10:00:10|238.41|235.29|238.37|235.25|238.54|235.42|238.37|235.25|0
1650880820000|2022-04-25 10:00:20|238.41|235.29|238.15|235.03|238.41|235.29|238.15|235.03|0
1650880830000|2022-04-25 10:00:30|238.28|235.16|238.37|235.25|238.37|235.25|238.23|235.11|0
1650880840000|2022-04-25 10:00:40|238.32|235.2|238.28|235.16|238.32|235.2|238.28|235.16|0
1650880850000|2022-04-25 10:00:50|238.23|235.11|237.8|234.68|238.23|235.11|237.8|234.68|0
1650880860000|2022-04-25 10:01:00|237.63|234.51|237.37|234.25|237.71|234.59|237.37|234.25|0
1650880870000|2022-04-25 10:01:10|237.5|234.38|237.54|234.42|237.54|234.42|237.5|234.38|0
1650880880000|2022-04-25 10:01:20|237.63|234.51|237.71|234.59|237.71|234.59|237.63|234.51|0
1650880890000|2022-04-25 10:01:30|237.8|234.68|237.71|234.59|237.8|234.68|237.63|234.51|0
1650880900000|2022-04-25 10:01:40|237.54|234.42|237.71|234.59|237.71|234.59|237.54|234.42|0
1650880910000|2022-04-25 10:01:50|237.63|234.51|237.63|234.51|237.63|234.51|237.63|234.51|0
1650880920000|2022-04-25 10:02:00|237.19|234.07|237.63|234.51|237.63|234.51|237.19|234.07|0
1650880930000|2022-04-25 10:02:10|237.41|234.29|237.54|234.42|237.54|234.42|237.41|234.29|0
1650880940000|2022-04-25 10:02:20|237.45|234.33|237.24|234.12|237.45|234.33|237.24|234.12|0
1650880950000|2022-04-25 10:02:30|237.28|234.16|237.8|234.68|237.8|234.68|237.28|234.16|0
1650880960000|2022-04-25 10:02:40|238.02|234.9|237.8|234.68|238.02|234.9|237.8|234.68|0
1650880970000|2022-04-25 10:02:50|237.84|234.72|237.71|234.59|237.88|234.76|237.71|234.59|0
1650880980000|2022-04-25 10:03:00|237.67|234.55|237.8|234.68|237.97|234.85|237.67|234.55|0
1650880990000|2022-04-25 10:03:10|237.84|234.72|238.02|234.9|238.06|234.94|237.84|234.72|0
1650881000000|2022-04-25 10:03:20|237.88|234.76|237.8|234.68|237.88|234.76|237.8|234.68|0
1650881020000|2022-04-25 10:03:40|237.97|234.85|237.97|234.85|237.97|234.85|237.97|234.85|0
1650881030000|2022-04-25 10:03:50|238.06|234.94|237.97|234.85|238.06|234.94|237.97|234.85|0
1650881040000|2022-04-25 10:04:00|237.93|234.81|237.97|234.85|237.97|234.85|237.93|234.81|0
1650881050000|2022-04-25 10:04:10|238.06|234.94|238.23|235.11|238.41|235.29|238.06|234.94|0
1650881060000|2022-04-25 10:04:20|238.32|235.2|238.49|235.37|238.49|235.37|238.32|235.2|0
1650881070000|2022-04-25 10:04:30|238.41|235.29|238.75|235.63|238.8|235.68|238.41|235.29|0
1650881080000|2022-04-25 10:04:40|238.67|235.55|238.67|235.55|238.67|235.55|238.67|235.55|0
1650881090000|2022-04-25 10:04:50|238.58|235.46|238.71|235.59|238.71|235.59|238.58|235.46|0
1650881100000|2022-04-25 10:05:00|238.67|235.55|238.89|235.77|238.89|235.77|238.67|235.55|0
1650881110000|2022-04-25 10:05:10|238.84|235.72|239.1|235.98|239.1|235.98|238.84|235.72|0
1650881120000|2022-04-25 10:05:20|238.93|235.81|238.8|235.68|238.93|235.81|238.8|235.68|0
1650881130000|2022-04-25 10:05:30|238.84|235.72|239.01|235.89|239.01|235.89|238.84|235.72|0
1650881140000|2022-04-25 10:05:40|239.19|236.07|239.1|235.98|239.19|236.07|239.1|235.98|0
1650881150000|2022-04-25 10:05:50|239.23|236.11|239.28|236.16|239.32|236.2|239.23|236.11|0
1650881160000|2022-04-25 10:06:00|239.19|236.07|239.28|236.16|239.36|236.24|239.19|236.07|0
1650881170000|2022-04-25 10:06:10|239.45|236.33|239.36|236.24|239.45|236.33|239.36|236.24|0
1650881180000|2022-04-25 10:06:20|239.28|236.16|239.19|236.07|239.28|236.16|239.01|235.89|0
1650881190000|2022-04-25 10:06:30|239.36|236.24|239.27|236.15|239.36|236.24|239.19|236.07|0
1650881200000|2022-04-25 10:06:40|239.32|236.2|239.19|236.07|239.32|236.2|239.19|236.07|0
1650881210000|2022-04-25 10:06:50|239.1|235.98|239.01|235.89|239.1|235.98|239.01|235.89|0
1650881220000|2022-04-25 10:07:00|238.93|235.81|239.19|236.07|239.19|236.07|238.93|235.81|0
1650881230000|2022-04-25 10:07:10|239.1|235.98|239.27|236.15|239.27|236.15|239.1|235.98|0
1650881240000|2022-04-25 10:07:20|239.36|236.24|239.36|236.24|239.45|236.33|239.36|236.24|0
1650881250000|2022-04-25 10:07:30|239.19|236.07|239.01|235.89|239.19|236.07|238.93|235.81|0
1650881260000|2022-04-25 10:07:40|238.93|235.81|238.97|235.85|239.01|235.89|238.93|235.81|0
1650881270000|2022-04-25 10:07:50|238.88|235.76|238.75|235.63|238.88|235.76|238.66|235.54|0
1650881280000|2022-04-25 10:08:00|238.66|235.54|238.54|235.42|238.66|235.54|238.49|235.37|0
1650881290000|2022-04-25 10:08:10|238.58|235.46|238.32|235.2|238.58|235.46|238.32|235.2|0
1650881300000|2022-04-25 10:08:20|238.23|235.11|238.62|235.5|238.66|235.54|238.23|235.11|0
1650881310000|2022-04-25 10:08:30|238.27|235.15|238.32|235.2|238.32|235.2|238.23|235.11|0
1650881320000|2022-04-25 10:08:40|238.27|235.15|238.4|235.28|238.4|235.28|238.27|235.15|0
1650881330000|2022-04-25 10:08:50|238.45|235.33|238.23|235.11|238.45|235.33|238.14|235.02|0
1650881340000|2022-04-25 10:09:00|238.32|235.2|238.36|235.24|238.36|235.24|238.32|235.2|0
1650881350000|2022-04-25 10:09:10|238.23|235.11|238.06|234.94|238.23|235.11|238.06|234.94|0
1650881360000|2022-04-25 10:09:20|237.79|234.67|237.97|234.85|238.01|234.89|237.79|234.67|0
1650881370000|2022-04-25 10:09:30|237.79|234.67|237.79|234.67|237.88|234.76|237.79|234.67|0
1650881380000|2022-04-25 10:09:40|237.71|234.59|237.71|234.59|237.71|234.59|237.71|234.59|0
1650881390000|2022-04-25 10:09:50|237.62|234.5|237.79|234.67|237.79|234.67|237.62|234.5|0
1650881400000|2022-04-25 10:10:00|237.97|234.85|238.05|234.93|238.05|234.93|237.88|234.76|0
1650881410000|2022-04-25 10:10:10|238.32|235.2|238.49|235.37|238.49|235.37|238.23|235.11|0
1650881420000|2022-04-25 10:10:20|238.58|235.46|238.58|235.46|238.58|235.46|238.58|235.46|0
1650881430000|2022-04-25 10:10:30|238.4|235.28|238.32|235.2|238.4|235.28|238.32|235.2|0
1650881440000|2022-04-25 10:10:40|238.4|235.28|238.32|235.2|238.4|235.28|238.32|235.2|0
1650881450000|2022-04-25 10:10:50|238.4|235.28|238.4|235.28|238.49|235.37|238.4|235.28|0
1650881460000|2022-04-25 10:11:00|238.58|235.46|238.66|235.54|238.75|235.63|238.58|235.46|0
1650881470000|2022-04-25 10:11:10|238.84|235.72|238.92|235.8|238.97|235.85|238.75|235.63|0
1650881480000|2022-04-25 10:11:20|238.75|235.63|238.75|235.63|238.8|235.68|238.75|235.63|0
1650881490000|2022-04-25 10:11:30|238.66|235.54|238.71|235.59|238.71|235.59|238.62|235.5|0
1650881500000|2022-04-25 10:11:40|238.75|235.63|238.66|235.54|238.75|235.63|238.49|235.37|0
1650881510000|2022-04-25 10:11:50|238.58|235.46|238.58|235.46|238.58|235.46|238.58|235.46|0
1650881520000|2022-04-25 10:12:00|238.66|235.54|238.66|235.54|238.66|235.54|238.66|235.54|0
1650881530000|2022-04-25 10:12:10|238.71|235.59|238.66|235.54|238.71|235.59|238.58|235.46|0
1650881540000|2022-04-25 10:12:20|238.58|235.46|238.14|235.02|238.58|235.46|238.14|235.02|0
1650881550000|2022-04-25 10:12:30|237.97|234.85|237.97|234.85|237.97|234.85|237.97|234.85|0
1650881560000|2022-04-25 10:12:40|237.88|234.76|237.88|234.76|237.88|234.76|237.88|234.76|0
1650881570000|2022-04-25 10:12:50|237.79|234.67|238.05|234.93|238.05|234.93|237.79|234.67|0
1650881590000|2022-04-25 10:13:10|237.97|234.85|237.36|234.24|237.97|234.85|237.36|234.24|0
1650881600000|2022-04-25 10:13:20|237.45|234.33|237.88|234.76|237.88|234.76|237.45|234.33|0
1650881610000|2022-04-25 10:13:30|237.75|234.63|237.97|234.85|237.97|234.85|237.75|234.63|0
1650881620000|2022-04-25 10:13:40|238.23|235.11|238.57|235.45|238.57|235.45|238.23|235.11|0
1650881630000|2022-04-25 10:13:50|238.49|235.37|238.57|235.45|238.57|235.45|238.49|235.37|0
1650881640000|2022-04-25 10:14:00|238.66|235.54|238.75|235.63|238.75|235.63|238.66|235.54|0
1650881650000|2022-04-25 10:14:10|238.84|235.72|238.84|235.72|238.84|235.72|238.84|235.72|0
1650881660000|2022-04-25 10:14:20|238.92|235.8|238.79|235.67|238.92|235.8|238.75|235.63|0
1650881670000|2022-04-25 10:14:30|238.92|235.8|238.92|235.8|238.92|235.8|238.84|235.72|0
1650881690000|2022-04-25 10:14:50|238.84|235.72|238.75|235.63|238.84|235.72|238.75|235.63|0
1650881700000|2022-04-25 10:15:00|238.66|235.54|238.4|235.28|238.66|235.54|238.4|235.28|0
1650881710000|2022-04-25 10:15:10|238.57|235.45|238.4|235.28|238.57|235.45|238.4|235.28|0
1650881720000|2022-04-25 10:15:20|238.57|235.45|238.57|235.45|238.57|235.45|238.57|235.45|0
1650881730000|2022-04-25 10:15:30|238.66|235.54|238.4|235.28|238.66|235.54|238.4|235.28|0
1650881740000|2022-04-25 10:15:40|238.31|235.19|238.14|235.02|238.31|235.19|238.14|235.02|0
1650881750000|2022-04-25 10:15:50|237.62|234.5|237.79|234.67|237.79|234.67|237.62|234.5|0
1650881760000|2022-04-25 10:16:00|237.66|234.54|237.53|234.41|237.7|234.58|237.53|234.41|0
1650881770000|2022-04-25 10:16:10|237.58|234.46|237.53|234.41|237.62|234.5|237.53|234.41|0
1650881780000|2022-04-25 10:16:20|237.62|234.5|237.88|234.76|238.05|234.93|237.62|234.5|0
1650881790000|2022-04-25 10:16:30|237.7|234.58|237.7|234.58|237.88|234.76|237.7|234.58|0
1650881800000|2022-04-25 10:16:40|237.79|234.67|237.88|234.76|237.88|234.76|237.79|234.67|0
1650881810000|2022-04-25 10:16:50|237.96|234.84|237.92|234.8|237.96|234.84|237.92|234.8|0
1650881820000|2022-04-25 10:17:00|237.88|234.76|238.1|234.98|238.1|234.98|237.88|234.76|0
1650881830000|2022-04-25 10:17:10|238.05|234.93|238.14|235.02|238.14|235.02|238.05|234.93|0
1650881840000|2022-04-25 10:17:20|238.18|235.06|238.44|235.32|238.44|235.32|238.18|235.06|0
1650881850000|2022-04-25 10:17:30|238.4|235.28|238.05|234.93|238.4|235.28|238.05|234.93|0
1650881860000|2022-04-25 10:17:40|238.14|235.02|238.05|234.93|238.14|235.02|238.05|234.93|0
1650881870000|2022-04-25 10:17:50|237.96|234.84|237.96|234.84|238.14|235.02|237.96|234.84|0
1650881880000|2022-04-25 10:18:00|238.05|234.93|238.01|234.89|238.1|234.98|238.01|234.89|0
1650881890000|2022-04-25 10:18:10|238.05|234.93|237.79|234.67|238.05|234.93|237.79|234.67|0
1650881900000|2022-04-25 10:18:20|237.53|234.41|237.62|234.5|237.62|234.5|237.53|234.41|0
1650881910000|2022-04-25 10:18:30|237.53|234.41|237.49|234.37|237.53|234.41|237.44|234.32|0
1650881920000|2022-04-25 10:18:40|237.53|234.41|237.32|234.2|237.53|234.41|237.32|234.2|0
1650881930000|2022-04-25 10:18:50|237.36|234.24|237.44|234.32|237.44|234.32|237.36|234.24|0
1650881940000|2022-04-25 10:19:00|237.53|234.41|237.62|234.5|237.62|234.5|237.53|234.41|0
1650881950000|2022-04-25 10:19:10|237.58|234.46|237.57|234.45|237.58|234.46|237.57|234.45|0
1650881960000|2022-04-25 10:19:20|237.49|234.37|237.44|234.32|237.53|234.41|237.44|234.32|0
1650881970000|2022-04-25 10:19:30|237.53|234.41|237.49|234.37|237.53|234.41|237.49|234.37|0
1650881980000|2022-04-25 10:19:40|237.57|234.45|237.53|234.41|237.62|234.5|237.53|234.41|0
1650881990000|2022-04-25 10:19:50|237.44|234.32|237.53|234.41|237.53|234.41|237.44|234.32|0
1650882000000|2022-04-25 10:20:00|237.62|234.5|237.14|234.02|237.62|234.5|237.14|234.02|0
1650882010000|2022-04-25 10:20:10|237.18|234.06|237.1|233.98|237.18|234.06|237.1|233.98|0
1650882020000|2022-04-25 10:20:20|236.92|233.8|237.1|233.98|237.1|233.98|236.92|233.8|0
1650882030000|2022-04-25 10:20:30|237.01|233.89|236.84|233.72|237.01|233.89|236.84|233.72|0
1650882050000|2022-04-25 10:20:50|236.88|233.76|236.88|233.76|236.92|233.8|236.88|233.76|0
1650882060000|2022-04-25 10:21:00|236.92|233.8|237.18|234.06|237.18|234.06|236.92|233.8|0
1650882070000|2022-04-25 10:21:10|237.27|234.15|237.49|234.37|237.57|234.45|237.27|234.15|0
1650882080000|2022-04-25 10:21:20|237.44|234.32|237.62|234.5|237.62|234.5|237.44|234.32|0
1650882090000|2022-04-25 10:21:30|237.57|234.45|237.57|234.45|237.62|234.5|237.57|234.45|0
1650882100000|2022-04-25 10:21:40|237.53|234.41|237.66|234.54|237.66|234.54|237.53|234.41|0
1650882110000|2022-04-25 10:21:50|237.62|234.5|237.44|234.32|237.62|234.5|237.44|234.32|0
1650882120000|2022-04-25 10:22:00|237.49|234.37|237.4|234.28|237.49|234.37|237.4|234.28|0
1650882130000|2022-04-25 10:22:10|237.44|234.32|237.14|234.02|237.44|234.32|237.14|234.02|0
1650882140000|2022-04-25 10:22:20|237.18|234.06|237.27|234.15|237.36|234.24|237.14|234.02|0
1650882150000|2022-04-25 10:22:30|237.36|234.24|237.35|234.23|237.36|234.24|237.27|234.15|0
1650882160000|2022-04-25 10:22:40|237.53|234.41|237.61|234.49|237.61|234.49|237.53|234.41|0
1650882170000|2022-04-25 10:22:50|237.57|234.45|237.53|234.41|237.57|234.45|237.53|234.41|0
1650882180000|2022-04-25 10:23:00|237.49|234.37|237.23|234.11|237.49|234.37|237.23|234.11|0
1650882190000|2022-04-25 10:23:10|237.35|234.23|237.09|233.97|237.35|234.23|237.09|233.97|0
1650882200000|2022-04-25 10:23:20|236.92|233.8|236.88|233.76|236.92|233.8|236.88|233.76|0
1650882210000|2022-04-25 10:23:30|236.92|233.8|236.75|233.63|236.92|233.8|236.75|233.63|0
1650882220000|2022-04-25 10:23:40|236.53|233.41|236.88|233.76|236.88|233.76|236.53|233.41|0
1650882230000|2022-04-25 10:23:50|236.84|233.72|237.01|233.89|237.09|233.97|236.84|233.72|0
1650882240000|2022-04-25 10:24:00|237.09|233.97|237.27|234.15|237.27|234.15|237.05|233.93|0
1650882250000|2022-04-25 10:24:10|237.18|234.06|237.14|234.02|237.18|234.06|237.09|233.97|0
1650882260000|2022-04-25 10:24:20|237.05|233.93|237.01|233.89|237.05|233.93|236.92|233.8|0
1650882270000|2022-04-25 10:24:30|237.18|234.06|237.01|233.89|237.18|234.06|237.01|233.89|0
1650882280000|2022-04-25 10:24:40|236.88|233.76|236.75|233.63|236.88|233.76|236.75|233.63|0
1650882290000|2022-04-25 10:24:50|236.83|233.71|237.01|233.89|237.01|233.89|236.83|233.71|0
1650882300000|2022-04-25 10:25:00|236.97|233.85|237.05|233.93|237.09|233.97|236.97|233.85|0
1650882310000|2022-04-25 10:25:10|237.01|233.89|236.92|233.8|237.01|233.89|236.92|233.8|0
1650882320000|2022-04-25 10:25:20|236.83|233.71|236.83|233.71|236.88|233.76|236.83|233.71|0
1650882330000|2022-04-25 10:25:30|236.92|233.8|237.01|233.89|237.01|233.89|236.92|233.8|0
1650882340000|2022-04-25 10:25:40|237.05|233.93|237.01|233.89|237.05|233.93|237.01|233.89|0
1650882350000|2022-04-25 10:25:50|236.92|233.8|236.75|233.63|236.92|233.8|236.75|233.63|0
1650882360000|2022-04-25 10:26:00|236.57|233.45|236.49|233.37|236.66|233.54|236.49|233.37|0
1650882370000|2022-04-25 10:26:10|236.83|233.71|236.83|233.71|236.83|233.71|236.83|233.71|0
1650882380000|2022-04-25 10:26:20|236.88|233.76|236.97|233.85|236.97|233.85|236.88|233.76|0
1650882390000|2022-04-25 10:26:30|236.92|233.8|237.05|233.93|237.05|233.93|236.92|233.8|0
1650882400000|2022-04-25 10:26:40|237.14|234.02|237.22|234.1|237.35|234.23|237.14|234.02|0
1650882410000|2022-04-25 10:26:50|237.27|234.15|237.35|234.23|237.35|234.23|237.27|234.15|0
1650882420000|2022-04-25 10:27:00|237.27|234.15|237.14|234.02|237.27|234.15|237.14|234.02|0
1650882430000|2022-04-25 10:27:10|237.18|234.06|237.27|234.15|237.27|234.15|237.18|234.06|0
1650882440000|2022-04-25 10:27:20|237.35|234.23|237.35|234.23|237.35|234.23|237.31|234.19|0
1650882450000|2022-04-25 10:27:30|237.4|234.28|237.44|234.32|237.44|234.32|237.35|234.23|0
1650882460000|2022-04-25 10:27:40|237.4|234.28|237.35|234.23|237.4|234.28|237.35|234.23|0
1650882480000|2022-04-25 10:28:00|237.4|234.28|237.27|234.15|237.4|234.28|237.18|234.06|0
1650882490000|2022-04-25 10:28:10|237.22|234.1|237.14|234.02|237.22|234.1|237.09|233.97|0
1650882500000|2022-04-25 10:28:20|236.88|233.76|236.83|233.71|236.88|233.76|236.75|233.63|0
1650882510000|2022-04-25 10:28:30|236.75|233.63|236.57|233.45|236.75|233.63|236.57|233.45|0
1650882520000|2022-04-25 10:28:40|236.83|233.71|236.92|233.8|236.92|233.8|236.83|233.71|0
1650882530000|2022-04-25 10:28:50|237.01|233.89|237.09|233.97|237.09|233.97|237.01|233.89|0
1650882540000|2022-04-25 10:29:00|237.01|233.89|237.05|233.93|237.09|233.97|237.01|233.89|0
1650882550000|2022-04-25 10:29:10|237.01|233.89|237.35|234.23|237.35|234.23|236.96|233.84|0
1650882560000|2022-04-25 10:29:20|237.44|234.32|237.44|234.32|237.44|234.32|237.44|234.32|0
1650882570000|2022-04-25 10:29:30|237.52|234.4|237.52|234.4|237.52|234.4|237.52|234.4|0
1650882580000|2022-04-25 10:29:40|237.35|234.23|237.44|234.32|237.52|234.4|237.35|234.23|0
1650882590000|2022-04-25 10:29:50|237.52|234.4|237.57|234.45|237.57|234.45|237.52|234.4|0
1650882600000|2022-04-25 10:30:00|237.61|234.49|237.78|234.66|237.78|234.66|237.61|234.49|0
1650882610000|2022-04-25 10:30:10|237.7|234.58|237.78|234.66|237.87|234.75|237.7|234.58|0
1650882620000|2022-04-25 10:30:20|237.7|234.58|237.7|234.58|237.78|234.66|237.7|234.58|0
1650882630000|2022-04-25 10:30:30|237.78|234.66|237.7|234.58|237.78|234.66|237.7|234.58|0
1650882640000|2022-04-25 10:30:40|237.78|234.66|237.61|234.49|237.87|234.75|237.61|234.49|0
1650882650000|2022-04-25 10:30:50|237.57|234.45|237.57|234.45|237.61|234.49|237.57|234.45|0
1650882660000|2022-04-25 10:31:00|237.52|234.4|237.26|234.14|237.52|234.4|237.26|234.14|0
1650882670000|2022-04-25 10:31:10|237.35|234.23|237.26|234.14|237.35|234.23|237.26|234.14|0
1650882680000|2022-04-25 10:31:20|237.18|234.06|237.44|234.32|237.44|234.32|237.18|234.06|0
1650882690000|2022-04-25 10:31:30|237.52|234.4|237.87|234.75|237.87|234.75|237.52|234.4|0
1650882700000|2022-04-25 10:31:40|237.78|234.66|237.87|234.75|237.87|234.75|237.78|234.66|0
1650882710000|2022-04-25 10:31:50|238.13|235.01|238.13|235.01|238.13|235.01|238.13|235.01|0
1650882720000|2022-04-25 10:32:00|238.26|235.14|238.3|235.18|238.3|235.18|238.26|235.14|0
1650882730000|2022-04-25 10:32:10|238.26|235.14|238.3|235.18|238.3|235.18|238.26|235.14|0
1650882740000|2022-04-25 10:32:20|238.39|235.27|238.39|235.27|238.48|235.36|238.3|235.18|0
1650882750000|2022-04-25 10:32:30|238.48|235.36|238.57|235.45|238.57|235.45|238.48|235.36|0
1650882760000|2022-04-25 10:32:40|239|235.88|239|235.88|239|235.88|239|235.88|0
1650882770000|2022-04-25 10:32:50|238.91|235.79|239.09|235.97|239.17|236.05|238.91|235.79|0
1650882780000|2022-04-25 10:33:00|238.65|235.53|238.74|235.62|238.78|235.66|238.65|235.53|0
1650882790000|2022-04-25 10:33:10|238.65|235.53|238.65|235.53|238.87|235.75|238.65|235.53|0
1650882800000|2022-04-25 10:33:20|238.3|235.18|238.3|235.18|238.3|235.18|238.3|235.18|0
1650882810000|2022-04-25 10:33:30|238.39|235.27|238.39|235.27|238.39|235.27|238.3|235.18|0
1650882820000|2022-04-25 10:33:40|238.3|235.18|238.48|235.36|238.48|235.36|238.3|235.18|0
1650882830000|2022-04-25 10:33:50|238.3|235.18|238.22|235.1|238.39|235.27|238.22|235.1|0
1650882840000|2022-04-25 10:34:00|238.35|235.23|238.56|235.44|238.56|235.44|238.35|235.23|0
1650882850000|2022-04-25 10:34:10|238.74|235.62|238.78|235.66|238.83|235.71|238.74|235.62|0
1650882860000|2022-04-25 10:34:20|238.74|235.62|238.48|235.36|238.74|235.62|238.48|235.36|0
1650882870000|2022-04-25 10:34:30|238.65|235.53|238.7|235.58|238.7|235.58|238.61|235.49|0
1650882880000|2022-04-25 10:34:40|239.13|236.01|239.09|235.97|239.13|236.01|239|235.88|0
1650882890000|2022-04-25 10:34:50|239|235.88|239.26|236.14|239.26|236.14|239|235.88|0
1650882900000|2022-04-25 10:35:00|239.31|236.19|239.44|236.32|239.44|236.32|239.31|236.19|0
1650882910000|2022-04-25 10:35:10|239.39|236.27|239.52|236.4|239.52|236.4|239.35|236.23|0
1650882920000|2022-04-25 10:35:20|239.48|236.36|239.31|236.19|239.48|236.36|239.26|236.14|0
1650882930000|2022-04-25 10:35:30|239.35|236.23|238.96|235.84|239.35|236.23|238.91|235.79|0
1650882940000|2022-04-25 10:35:40|239|235.88|238.96|235.84|239.04|235.92|238.96|235.84|0
1650882950000|2022-04-25 10:35:50|238.82|235.7|238.7|235.58|238.82|235.7|238.56|235.44|0
1650882960000|2022-04-25 10:36:00|238.74|235.62|238.65|235.53|238.74|235.62|238.65|235.53|0
1650882970000|2022-04-25 10:36:10|238.39|235.27|238.13|235.01|238.39|235.27|238.13|235.01|0
1650882980000|2022-04-25 10:36:20|237.91|234.79|237.87|234.75|237.96|234.84|237.87|234.75|0
1650882990000|2022-04-25 10:36:30|237.96|234.84|237.96|234.84|238.04|234.92|237.96|234.84|0
1650883000000|2022-04-25 10:36:40|238.04|234.92|238.39|235.27|238.39|235.27|238.04|234.92|0
1650883010000|2022-04-25 10:36:50|238.3|235.18|238.65|235.53|238.65|235.53|238.3|235.18|0
1650883020000|2022-04-25 10:37:00|238.74|235.62|239.09|235.97|239.09|235.97|238.74|235.62|0
1650883030000|2022-04-25 10:37:10|239.48|236.36|239.48|236.36|239.48|236.36|239.43|236.31|0
1650883040000|2022-04-25 10:37:20|239.57|236.45|239.78|236.66|239.87|236.75|239.57|236.45|0
1650883050000|2022-04-25 10:37:30|239.87|236.75|239.96|236.84|239.96|236.84|239.78|236.66|0
1650883060000|2022-04-25 10:37:40|239.61|236.49|239.52|236.4|239.61|236.49|239.52|236.4|0
1650883070000|2022-04-25 10:37:50|239.61|236.49|239.52|236.4|239.61|236.49|239.52|236.4|0
1650883080000|2022-04-25 10:38:00|239.61|236.49|239.43|236.31|239.61|236.49|239.35|236.23|0
1650883090000|2022-04-25 10:38:10|239.39|236.27|239.09|235.97|239.39|236.27|239.09|235.97|0
1650883100000|2022-04-25 10:38:20|239.17|236.05|241.2|238.08|241.24|238.12|239.17|236.05|0
1650883110000|2022-04-25 10:38:30|241.24|238.12|241.15|238.03|241.28|238.16|241.15|238.03|0
1650883120000|2022-04-25 10:38:40|241.24|238.12|240.8|237.68|241.24|238.12|240.8|237.68|0
1650883130000|2022-04-25 10:38:50|240.89|237.77|241.06|237.94|241.06|237.94|240.89|237.77|0
1650883140000|2022-04-25 10:39:00|240.98|237.86|240.89|237.77|240.98|237.86|240.89|237.77|0
1650883150000|2022-04-25 10:39:10|240.98|237.86|240.98|237.86|241.15|238.03|240.98|237.86|0
1650883160000|2022-04-25 10:39:20|241.02|237.9|241.15|238.03|241.15|238.03|241.02|237.9|0
1650883170000|2022-04-25 10:39:30|241.2|238.08|241.33|238.21|241.33|238.21|241.15|238.03|0
1650883180000|2022-04-25 10:39:40|241.28|238.16|241.41|238.29|241.41|238.29|241.28|238.16|0
1650883200000|2022-04-25 10:40:00|241.46|238.34|241.5|238.38|241.5|238.38|241.46|238.34|0
1650883210000|2022-04-25 10:40:10|241.59|238.47|241.32|238.2|241.67|238.55|241.32|238.2|0
1650883220000|2022-04-25 10:40:20|241.24|238.12|241.24|238.12|241.24|238.12|241.15|238.03|0
1650883230000|2022-04-25 10:40:30|241.32|238.2|241.41|238.29|241.41|238.29|241.32|238.2|0
1650883240000|2022-04-25 10:40:40|241.5|238.38|241.24|238.12|241.5|238.38|241.24|238.12|0
1650883250000|2022-04-25 10:40:50|241.37|238.25|241.41|238.29|241.41|238.29|241.32|238.2|0
1650883260000|2022-04-25 10:41:00|241.32|238.2|241.24|238.12|241.41|238.29|241.24|238.12|0
1650883270000|2022-04-25 10:41:10|241.06|237.94|241.15|238.03|241.15|238.03|241.06|237.94|0
1650883280000|2022-04-25 10:41:20|241.06|237.94|240.98|237.86|241.06|237.94|240.89|237.77|0
1650883290000|2022-04-25 10:41:30|241.02|237.9|241.06|237.94|241.15|238.03|241.02|237.9|0
1650883300000|2022-04-25 10:41:40|240.97|237.85|240.97|237.85|241.06|237.94|240.97|237.85|0
1650883310000|2022-04-25 10:41:50|241.06|237.94|241.06|237.94|241.15|238.03|241.06|237.94|0
1650883320000|2022-04-25 10:42:00|241.15|238.03|241.28|238.16|241.32|238.2|241.15|238.03|0
1650883330000|2022-04-25 10:42:10|241.15|238.03|241.15|238.03|241.15|238.03|241.15|238.03|0
1650883340000|2022-04-25 10:42:20|241.24|238.12|241.28|238.16|241.32|238.2|241.24|238.12|0
1650883350000|2022-04-25 10:42:30|241.24|238.12|241.15|238.03|241.24|238.12|241.15|238.03|0
1650883360000|2022-04-25 10:42:40|241.06|237.94|241.06|237.94|241.06|237.94|241.06|237.94|0
1650883370000|2022-04-25 10:42:50|241.24|238.12|241.41|238.29|241.41|238.29|241.24|238.12|0
1650883380000|2022-04-25 10:43:00|241.46|238.34|241.67|238.55|241.67|238.55|241.46|238.34|0
1650883390000|2022-04-25 10:43:10|241.59|238.47|241.5|238.38|241.59|238.47|241.5|238.38|0
1650883400000|2022-04-25 10:43:20|241.41|238.29|241.24|238.12|241.41|238.29|241.24|238.12|0
1650883410000|2022-04-25 10:43:30|241.32|238.2|241.32|238.2|241.32|238.2|241.32|238.2|0
1650883420000|2022-04-25 10:43:40|241.28|238.16|241.28|238.16|241.28|238.16|241.28|238.16|0
1650883430000|2022-04-25 10:43:50|241.24|238.12|241.15|238.03|241.24|238.12|241.06|237.94|0
1650883440000|2022-04-25 10:44:00|241.24|238.12|241.32|238.2|241.32|238.2|241.24|238.12|0
1650883450000|2022-04-25 10:44:10|241.5|238.38|241.41|238.29|241.54|238.42|241.41|238.29|0
1650883460000|2022-04-25 10:44:20|241.54|238.42|241.58|238.46|241.58|238.46|241.54|238.42|0
1650883470000|2022-04-25 10:44:30|241.54|238.42|241.5|238.38|241.54|238.42|241.5|238.38|0
1650883480000|2022-04-25 10:44:40|241.58|238.46|241.58|238.46|241.58|238.46|241.58|238.46|0
1650883490000|2022-04-25 10:44:50|241.5|238.38|241.5|238.38|241.5|238.38|241.5|238.38|0
1650883500000|2022-04-25 10:45:00|241.58|238.46|241.32|238.2|241.58|238.46|241.24|238.12|0
1650883510000|2022-04-25 10:45:10|241.41|238.29|241.32|238.2|241.41|238.29|241.15|238.03|0
1650883520000|2022-04-25 10:45:20|241.41|238.29|241.06|237.94|241.41|238.29|241.06|237.94|0
1650883530000|2022-04-25 10:45:30|240.89|237.77|240.89|237.77|240.89|237.77|240.89|237.77|0
1650883540000|2022-04-25 10:45:40|240.71|237.59|240.71|237.59|240.71|237.59|240.71|237.59|0
1650883550000|2022-04-25 10:45:50|240.76|237.64|240.97|237.85|240.97|237.85|240.76|237.64|0
1650883560000|2022-04-25 10:46:00|241.06|237.94|241.45|238.33|241.45|238.33|241.06|237.94|0
1650883570000|2022-04-25 10:46:10|241.5|238.38|241.5|238.38|241.58|238.46|241.5|238.38|0
1650883580000|2022-04-25 10:46:20|241.58|238.46|241.23|238.11|241.58|238.46|241.23|238.11|0
1650883590000|2022-04-25 10:46:30|241.06|237.94|240.89|237.77|241.06|237.94|240.89|237.77|0
1650883600000|2022-04-25 10:46:40|240.84|237.72|240.62|237.5|240.84|237.72|240.62|237.5|0
1650883610000|2022-04-25 10:46:50|240.71|237.59|240.45|237.33|240.71|237.59|240.45|237.33|0
1650883620000|2022-04-25 10:47:00|240.36|237.24|240.49|237.37|240.54|237.42|240.36|237.24|0
1650883630000|2022-04-25 10:47:10|240.45|237.33|240.45|237.33|240.45|237.33|240.41|237.29|0
1650883640000|2022-04-25 10:47:20|240.62|237.5|240.88|237.76|240.88|237.76|240.62|237.5|0
1650883650000|2022-04-25 10:47:30|240.97|237.85|240.93|237.81|240.97|237.85|240.93|237.81|0
1650883660000|2022-04-25 10:47:40|241.15|238.03|241.06|237.94|241.15|238.03|241.06|237.94|0
1650883670000|2022-04-25 10:47:50|240.97|237.85|240.8|237.68|240.97|237.85|240.8|237.68|0
1650883680000|2022-04-25 10:48:00|240.97|237.85|241.06|237.94|241.06|237.94|240.97|237.85|0
1650883690000|2022-04-25 10:48:10|241.15|238.03|241.32|238.2|241.32|238.2|241.15|238.03|0
1650883700000|2022-04-25 10:48:20|241.23|238.11|241.15|238.03|241.5|238.38|241.15|238.03|0
1650883710000|2022-04-25 10:48:30|240.97|237.85|240.97|237.85|240.97|237.85|240.97|237.85|0
1650883720000|2022-04-25 10:48:40|240.88|237.76|240.71|237.59|240.88|237.76|240.71|237.59|0
1650883730000|2022-04-25 10:48:50|240.8|237.68|240.67|237.55|240.88|237.76|240.67|237.55|0
1650883740000|2022-04-25 10:49:00|240.71|237.59|240.54|237.42|240.71|237.59|240.54|237.42|0
1650883760000|2022-04-25 10:49:20|240.36|237.24|240.54|237.42|240.54|237.42|240.36|237.24|0
1650883770000|2022-04-25 10:49:30|240.62|237.5|240.71|237.59|240.71|237.59|240.62|237.5|0
1650883780000|2022-04-25 10:49:40|240.62|237.5|240.71|237.59|240.71|237.59|240.62|237.5|0
1650883790000|2022-04-25 10:49:50|240.27|237.15|240.36|237.24|240.41|237.29|240.27|237.15|0
1650883800000|2022-04-25 10:50:00|240.45|237.33|240.36|237.24|240.53|237.41|240.36|237.24|0
1650883810000|2022-04-25 10:50:10|240.19|237.07|240.1|236.98|240.27|237.15|240.1|236.98|0
1650883820000|2022-04-25 10:50:20|239.93|236.81|239.93|236.81|239.93|236.81|239.93|236.81|0
1650883830000|2022-04-25 10:50:30|239.84|236.72|239.66|236.54|239.84|236.72|239.66|236.54|0
1650883840000|2022-04-25 10:50:40|239.71|236.59|239.66|236.54|239.75|236.63|239.66|236.54|0
1650883850000|2022-04-25 10:50:50|239.75|236.63|239.84|236.72|239.84|236.72|239.75|236.63|0
1650883860000|2022-04-25 10:51:00|239.93|236.81|239.88|236.76|239.93|236.81|239.88|236.76|0
1650883870000|2022-04-25 10:51:10|240.01|236.89|239.97|236.85|240.01|236.89|239.97|236.85|0
1650883880000|2022-04-25 10:51:20|239.66|236.54|239.75|236.63|239.75|236.63|239.66|236.54|0
1650883890000|2022-04-25 10:51:30|239.66|236.54|239.58|236.46|239.66|236.54|239.58|236.46|0
1650883900000|2022-04-25 10:51:40|239.49|236.37|239.66|236.54|239.66|236.54|239.49|236.37|0
1650883910000|2022-04-25 10:51:50|239.71|236.59|239.8|236.68|239.8|236.68|239.71|236.59|0
1650883920000|2022-04-25 10:52:00|239.75|236.63|239.75|236.63|239.84|236.72|239.75|236.63|0
1650883930000|2022-04-25 10:52:10|239.66|236.54|239.58|236.46|239.66|236.54|239.4|236.28|0
1650883940000|2022-04-25 10:52:20|239.49|236.37|239.58|236.46|239.62|236.5|239.49|236.37|0
1650883950000|2022-04-25 10:52:30|239.66|236.54|239.49|236.37|239.66|236.54|239.49|236.37|0
1650883960000|2022-04-25 10:52:40|239.58|236.46|239.66|236.54|239.66|236.54|239.58|236.46|0
1650883970000|2022-04-25 10:52:50|239.75|236.63|239.58|236.46|239.75|236.63|239.58|236.46|0
1650883980000|2022-04-25 10:53:00|239.66|236.54|239.84|236.72|239.84|236.72|239.66|236.54|0
1650883990000|2022-04-25 10:53:10|240.01|236.89|240.01|236.89|240.01|236.89|239.92|236.8|0
1650884000000|2022-04-25 10:53:20|239.92|236.8|239.92|236.8|240.01|236.89|239.92|236.8|0
1650884010000|2022-04-25 10:53:30|240.01|236.89|240.1|236.98|240.1|236.98|240.01|236.89|0
1650884020000|2022-04-25 10:53:40|240.27|237.15|240.36|237.24|240.36|237.24|240.27|237.15|0
1650884030000|2022-04-25 10:53:50|240.27|237.15|240.36|237.24|240.36|237.24|240.27|237.15|0
1650884040000|2022-04-25 10:54:00|240.27|237.15|240.1|236.98|240.27|237.15|240.1|236.98|0
1650884050000|2022-04-25 10:54:10|240.18|237.06|240.27|237.15|240.27|237.15|240.18|237.06|0
1650884060000|2022-04-25 10:54:20|240.36|237.24|240.36|237.24|240.36|237.24|240.27|237.15|0
1650884070000|2022-04-25 10:54:30|240.62|237.5|240.88|237.76|240.88|237.76|240.62|237.5|0
1650884080000|2022-04-25 10:54:40|240.97|237.85|240.62|237.5|240.97|237.85|240.62|237.5|0
1650884090000|2022-04-25 10:54:50|240.58|237.46|240.49|237.37|240.58|237.46|240.49|237.37|0
1650884100000|2022-04-25 10:55:00|240.53|237.41|240.18|237.06|240.53|237.41|240.18|237.06|0
1650884130000|2022-04-25 10:55:30|240.14|237.02|240.45|237.33|240.45|237.33|240.14|237.02|0
1650884140000|2022-04-25 10:55:40|240.53|237.41|240.44|237.32|240.53|237.41|240.44|237.32|0
1650884150000|2022-04-25 10:55:50|240.36|237.24|240.44|237.32|240.44|237.32|240.36|237.24|0
1650884160000|2022-04-25 10:56:00|240.49|237.37|240.36|237.24|240.53|237.41|240.36|237.24|0
1650884170000|2022-04-25 10:56:10|240.27|237.15|240.05|236.93|240.36|237.24|240.05|236.93|0
1650884180000|2022-04-25 10:56:20|240.01|236.89|240.01|236.89|240.1|236.98|240.01|236.89|0
1650884190000|2022-04-25 10:56:30|239.97|236.85|239.97|236.85|239.97|236.85|239.97|236.85|0
1650884200000|2022-04-25 10:56:40|239.92|236.8|239.75|236.63|239.92|236.8|239.66|236.54|0
1650884210000|2022-04-25 10:56:50|239.66|236.54|239.75|236.63|239.75|236.63|239.66|236.54|0
1650884220000|2022-04-25 10:57:00|239.84|236.72|239.84|236.72|239.84|236.72|239.75|236.63|0
1650884230000|2022-04-25 10:57:10|239.79|236.67|239.75|236.63|239.79|236.67|239.75|236.63|0
1650884240000|2022-04-25 10:57:20|239.66|236.54|239.66|236.54|239.75|236.63|239.66|236.54|0
1650884250000|2022-04-25 10:57:30|239.49|236.37|239.62|236.5|239.62|236.5|239.49|236.37|0
1650884260000|2022-04-25 10:57:40|239.66|236.54|240.27|237.15|240.27|237.15|239.66|236.54|0
1650884270000|2022-04-25 10:57:50|240.23|237.11|240.58|237.46|240.58|237.46|240.18|237.06|0
1650884280000|2022-04-25 10:58:00|240.79|237.67|240.66|237.54|240.79|237.67|240.66|237.54|0
1650884290000|2022-04-25 10:58:10|240.62|237.5|240.66|237.54|240.71|237.59|240.62|237.5|0
1650884300000|2022-04-25 10:58:20|240.71|237.59|240.62|237.5|240.79|237.67|240.62|237.5|0
1650884310000|2022-04-25 10:58:30|240.79|237.67|240.7|237.58|240.79|237.67|240.7|237.58|0
1650884320000|2022-04-25 10:58:40|240.62|237.5|240.49|237.37|240.62|237.5|240.49|237.37|0
1650884330000|2022-04-25 10:58:50|240.36|237.24|240.27|237.15|240.36|237.24|240.27|237.15|0
1650884350000|2022-04-25 10:59:10|240.18|237.06|239.66|236.54|240.18|237.06|239.66|236.54|0
1650884360000|2022-04-25 10:59:20|239.4|236.28|239.05|235.93|239.4|236.28|239.05|235.93|0
1650884370000|2022-04-25 10:59:30|239.14|236.02|239.31|236.19|239.31|236.19|239.14|236.02|0
1650884380000|2022-04-25 10:59:40|239.18|236.06|239.18|236.06|239.23|236.11|239.18|236.06|0
1650884390000|2022-04-25 10:59:50|239.14|236.02|239.1|235.98|239.14|236.02|239.05|235.93|0
1650884400000|2022-04-25 11:00:00|239.05|235.93|239.14|236.02|239.14|236.02|238.88|235.76|0
1650884410000|2022-04-25 11:00:10|238.97|235.85|239.18|236.06|239.23|236.11|238.97|235.85|0
1650884420000|2022-04-25 11:00:20|239.14|236.02|238.84|235.72|239.14|236.02|238.84|235.72|0
1650884430000|2022-04-25 11:00:30|238.88|235.76|238.71|235.59|238.88|235.76|238.71|235.59|0
1650884440000|2022-04-25 11:00:40|238.79|235.67|238.97|235.85|238.97|235.85|238.79|235.67|0
1650884450000|2022-04-25 11:00:50|239.05|235.93|238.71|235.59|239.05|235.93|238.62|235.5|0
1650884460000|2022-04-25 11:01:00|238.79|235.67|238.62|235.5|238.79|235.67|238.62|235.5|0
1650884470000|2022-04-25 11:01:10|238.71|235.59|239.05|235.93|239.05|235.93|238.71|235.59|0
1650884480000|2022-04-25 11:01:20|238.88|235.76|238.75|235.63|238.88|235.76|238.75|235.63|0
1650884490000|2022-04-25 11:01:30|238.88|235.76|238.62|235.5|238.88|235.76|238.62|235.5|0
1650884500000|2022-04-25 11:01:40|238.75|235.63|238.62|235.5|238.88|235.76|238.62|235.5|0
1650884510000|2022-04-25 11:01:50|238.53|235.41|238.19|235.07|238.53|235.41|238.19|235.07|0
1650884520000|2022-04-25 11:02:00|238.71|235.59|238.62|235.5|238.79|235.67|238.62|235.5|0
1650884530000|2022-04-25 11:02:10|238.49|235.37|238.53|235.41|238.62|235.5|238.49|235.37|0
1650884540000|2022-04-25 11:02:20|238.62|235.5|238.71|235.59|238.71|235.59|238.62|235.5|0
1650884550000|2022-04-25 11:02:30|238.79|235.67|238.71|235.59|238.79|235.67|238.66|235.54|0
1650884560000|2022-04-25 11:02:40|238.62|235.5|238.53|235.41|238.62|235.5|238.53|235.41|0
1650884570000|2022-04-25 11:02:50|238.36|235.24|238.49|235.37|238.49|235.37|238.36|235.24|0
1650884580000|2022-04-25 11:03:00|238.53|235.41|238.7|235.58|238.79|235.67|238.53|235.41|0
1650884590000|2022-04-25 11:03:10|238.62|235.5|239.05|235.93|239.05|235.93|238.62|235.5|0
1650884600000|2022-04-25 11:03:20|238.88|235.76|238.66|235.54|238.92|235.8|238.66|235.54|0
1650884610000|2022-04-25 11:03:30|238.62|235.5|238.79|235.67|238.79|235.67|238.62|235.5|0
1650884620000|2022-04-25 11:03:40|238.84|235.72|238.7|235.58|238.84|235.72|238.7|235.58|0
1650884630000|2022-04-25 11:03:50|238.53|235.41|238.53|235.41|238.53|235.41|238.53|235.41|0
1650884640000|2022-04-25 11:04:00|238.62|235.5|238.62|235.5|238.62|235.5|238.44|235.32|0
1650884650000|2022-04-25 11:04:10|238.53|235.41|238.58|235.46|238.58|235.46|238.53|235.41|0
1650884660000|2022-04-25 11:04:20|238.62|235.5|238.66|235.54|238.66|235.54|238.62|235.5|0
1650884670000|2022-04-25 11:04:30|238.7|235.58|238.96|235.84|238.96|235.84|238.7|235.58|0
1650884680000|2022-04-25 11:04:40|238.92|235.8|238.92|235.8|238.92|235.8|238.92|235.8|0
1650884690000|2022-04-25 11:04:50|238.96|235.84|238.7|235.58|238.96|235.84|238.7|235.58|0
1650884700000|2022-04-25 11:05:00|238.79|235.67|238.75|235.63|238.79|235.67|238.7|235.58|0
1650884710000|2022-04-25 11:05:10|238.79|235.67|238.84|235.72|238.88|235.76|238.79|235.67|0
1650884720000|2022-04-25 11:05:20|238.79|235.67|239.05|235.93|239.05|235.93|238.79|235.67|0
1650884730000|2022-04-25 11:05:30|239.01|235.89|238.96|235.84|239.01|235.89|238.96|235.84|0
1650884740000|2022-04-25 11:05:40|239.01|235.89|239.27|236.15|239.31|236.19|239.01|235.89|0
1650884750000|2022-04-25 11:05:50|239.05|235.93|239.18|236.06|239.22|236.1|239.05|235.93|0
1650884760000|2022-04-25 11:06:00|239.31|236.19|239.4|236.28|239.4|236.28|239.31|236.19|0
1650884770000|2022-04-25 11:06:10|239.36|236.24|239.4|236.28|239.57|236.45|239.31|236.19|0
1650884780000|2022-04-25 11:06:20|239.31|236.19|239.48|236.36|239.48|236.36|239.31|236.19|0
1650884790000|2022-04-25 11:06:30|239.31|236.19|239.31|236.19|239.31|236.19|239.31|236.19|0
1650884800000|2022-04-25 11:06:40|239.35|236.23|239.57|236.45|239.57|236.45|239.35|236.23|0
1650884810000|2022-04-25 11:06:50|239.48|236.36|239.62|236.5|239.62|236.5|239.48|236.36|0
1650884820000|2022-04-25 11:07:00|239.57|236.45|239.66|236.54|239.66|236.54|239.57|236.45|0
1650884830000|2022-04-25 11:07:10|239.57|236.45|239.57|236.45|239.57|236.45|239.57|236.45|0
1650884840000|2022-04-25 11:07:20|239.61|236.49|239.57|236.45|239.66|236.54|239.57|236.45|0
1650884850000|2022-04-25 11:07:30|239.66|236.54|239.74|236.62|239.74|236.62|239.66|236.54|0
1650884860000|2022-04-25 11:07:40|239.48|236.36|239.48|236.36|239.48|236.36|239.48|236.36|0
1650884870000|2022-04-25 11:07:50|239.53|236.41|239.57|236.45|239.57|236.45|239.53|236.41|0
1650884880000|2022-04-25 11:08:00|239.48|236.36|239.48|236.36|239.48|236.36|239.48|236.36|0
1650884890000|2022-04-25 11:08:10|239.57|236.45|239.48|236.36|239.57|236.45|239.48|236.36|0
1650884900000|2022-04-25 11:08:20|239.4|236.28|239.48|236.36|239.48|236.36|239.4|236.28|0
1650884910000|2022-04-25 11:08:30|239.66|236.54|239.66|236.54|239.74|236.62|239.57|236.45|0
1650884920000|2022-04-25 11:08:40|239.74|236.62|239.96|236.84|239.96|236.84|239.74|236.62|0
1650884930000|2022-04-25 11:08:50|240|236.88|240.35|237.23|240.35|237.23|240|236.88|0
1650884940000|2022-04-25 11:09:00|240.44|237.32|240.35|237.23|240.44|237.32|240.35|237.23|0
1650884950000|2022-04-25 11:09:10|240.22|237.1|240.18|237.06|240.26|237.14|240.18|237.06|0
1650884960000|2022-04-25 11:09:20|240.09|236.97|240|236.88|240.09|236.97|240|236.88|0
1650884970000|2022-04-25 11:09:30|240.26|237.14|240.35|237.23|240.35|237.23|240.26|237.14|0
1650884980000|2022-04-25 11:09:40|240.44|237.32|240.7|237.58|240.7|237.58|240.44|237.32|0
1650884990000|2022-04-25 11:09:50|240.61|237.49|240.35|237.23|240.61|237.49|240.35|237.23|0
1650885000000|2022-04-25 11:10:00|240.26|237.14|240.26|237.14|240.26|237.14|240.22|237.1|0
1650885010000|2022-04-25 11:10:10|240.18|237.06|239.83|236.71|240.18|237.06|239.83|236.71|0
1650885020000|2022-04-25 11:10:20|239.92|236.8|239.83|236.71|239.92|236.8|239.83|236.71|0
1650885030000|2022-04-25 11:10:30|239.92|236.8|240.05|236.93|240.05|236.93|239.92|236.8|0
1650885040000|2022-04-25 11:10:40|240|236.88|240.48|237.36|240.48|237.36|240|236.88|0
1650885050000|2022-04-25 11:10:50|240.79|237.67|240.79|237.67|240.96|237.84|240.79|237.67|0
1650885060000|2022-04-25 11:11:00|240.87|237.75|240.61|237.49|240.87|237.75|240.61|237.49|0
1650885070000|2022-04-25 11:11:10|240.7|237.58|240.74|237.62|240.79|237.67|240.7|237.58|0
1650885080000|2022-04-25 11:11:20|240.79|237.67|240.61|237.49|240.79|237.67|240.61|237.49|0
1650885090000|2022-04-25 11:11:30|240.7|237.58|240.52|237.4|240.7|237.58|240.52|237.4|0
1650885100000|2022-04-25 11:11:40|240.66|237.54|240.7|237.58|240.7|237.58|240.61|237.49|0
1650885110000|2022-04-25 11:11:50|240.61|237.49|240.79|237.67|240.79|237.67|240.61|237.49|0
1650885120000|2022-04-25 11:12:00|240.87|237.75|240.79|237.67|240.87|237.75|240.79|237.67|0
1650885130000|2022-04-25 11:12:10|240.87|237.75|240.83|237.71|240.87|237.75|240.83|237.71|0
1650885140000|2022-04-25 11:12:20|240.79|237.67|240.96|237.84|240.96|237.84|240.79|237.67|0
1650885150000|2022-04-25 11:12:30|241.05|237.93|241.05|237.93|241.05|237.93|241.05|237.93|0
1650885160000|2022-04-25 11:12:40|241.13|238.01|241.13|238.01|241.13|238.01|241.13|238.01|0
1650885170000|2022-04-25 11:12:50|241.22|238.1|241.22|238.1|241.22|238.1|241.22|238.1|0
1650885180000|2022-04-25 11:13:00|241.05|237.93|241.05|237.93|241.13|238.01|240.96|237.84|0
1650885190000|2022-04-25 11:13:10|240.87|237.75|240.78|237.66|240.87|237.75|240.78|237.66|0
1650885200000|2022-04-25 11:13:20|240.61|237.49|240.78|237.66|240.78|237.66|240.61|237.49|0
1650885210000|2022-04-25 11:13:30|240.74|237.62|240.87|237.75|240.87|237.75|240.7|237.58|0
1650885220000|2022-04-25 11:13:40|240.78|237.66|240.87|237.75|240.87|237.75|240.78|237.66|0
1650885230000|2022-04-25 11:13:50|240.83|237.71|240.96|237.84|240.96|237.84|240.78|237.66|0
1650885240000|2022-04-25 11:14:00|241.05|237.93|240.96|237.84|241.05|237.93|240.96|237.84|0
1650885250000|2022-04-25 11:14:10|241.05|237.93|241.05|237.93|241.05|237.93|240.96|237.84|0
1650885260000|2022-04-25 11:14:20|241.13|238.01|241.27|238.15|241.4|238.28|241.13|238.01|0
1650885270000|2022-04-25 11:14:30|241.05|237.93|241.22|238.1|241.22|238.1|241.05|237.93|0
1650885280000|2022-04-25 11:14:40|241.31|238.19|241.31|238.19|241.4|238.28|241.31|238.19|0
1650885290000|2022-04-25 11:14:50|241.22|238.1|241.48|238.36|241.48|238.36|241.22|238.1|0
1650885300000|2022-04-25 11:15:00|241.57|238.45|241.53|238.41|241.66|238.54|241.53|238.41|0
1650885310000|2022-04-25 11:15:10|241.57|238.45|241.05|237.93|241.57|238.45|241.05|237.93|0
1650885320000|2022-04-25 11:15:20|240.96|237.84|241.31|238.19|241.31|238.19|240.96|237.84|0
1650885330000|2022-04-25 11:15:30|241.39|238.27|241.48|238.36|241.48|238.36|241.31|238.19|0
1650885340000|2022-04-25 11:15:40|241.57|238.45|241.57|238.45|241.66|238.54|241.57|238.45|0
1650885350000|2022-04-25 11:15:50|241.48|238.36|241.48|238.36|241.48|238.36|241.39|238.27|0
1650885360000|2022-04-25 11:16:00|241.57|238.45|241.57|238.45|241.66|238.54|241.53|238.41|0
1650885370000|2022-04-25 11:16:10|241.48|238.36|241.31|238.19|241.48|238.36|241.31|238.19|0
1650885380000|2022-04-25 11:16:20|241.39|238.27|241.66|238.54|241.66|238.54|241.39|238.27|0
1650885390000|2022-04-25 11:16:30|241.57|238.45|241.57|238.45|241.57|238.45|241.57|238.45|0
1650885400000|2022-04-25 11:16:40|241.48|238.36|241.48|238.36|241.48|238.36|241.48|238.36|0
1650885410000|2022-04-25 11:16:50|241.44|238.32|241.39|238.27|241.44|238.32|241.39|238.27|0
1650885420000|2022-04-25 11:17:00|241.48|238.36|241.57|238.45|241.57|238.45|241.39|238.27|0
1650885430000|2022-04-25 11:17:10|241.61|238.49|241.57|238.45|241.61|238.49|241.57|238.45|0
1650885440000|2022-04-25 11:17:20|241.66|238.54|241.74|238.62|241.74|238.62|241.57|238.45|0
1650885450000|2022-04-25 11:17:30|241.83|238.71|241.83|238.71|241.83|238.71|241.74|238.62|0
1650885460000|2022-04-25 11:17:40|241.74|238.62|241.83|238.71|241.83|238.71|241.74|238.62|0
1650885470000|2022-04-25 11:17:50|242.27|239.15|242.27|239.15|242.36|239.24|242.27|239.15|0
1650885480000|2022-04-25 11:18:00|242.09|238.97|242.36|239.24|242.36|239.24|242.09|238.97|0
1650885490000|2022-04-25 11:18:10|242.27|239.15|242.44|239.32|242.44|239.32|242.27|239.15|0
1650885500000|2022-04-25 11:18:20|242.36|239.24|242.79|239.67|242.79|239.67|242.36|239.24|0
1650885510000|2022-04-25 11:18:30|242.71|239.59|242.71|239.59|242.71|239.59|242.71|239.59|0
1650885520000|2022-04-25 11:18:40|242.79|239.67|242.79|239.67|242.79|239.67|242.79|239.67|0
1650885530000|2022-04-25 11:18:50|242.71|239.59|242.79|239.67|242.79|239.67|242.71|239.59|0
1650885540000|2022-04-25 11:19:00|242.88|239.76|242.79|239.67|242.88|239.76|242.62|239.5|0
1650885550000|2022-04-25 11:19:10|242.62|239.5|242.62|239.5|242.62|239.5|242.62|239.5|0
1650885560000|2022-04-25 11:19:20|242.66|239.54|242.62|239.5|242.79|239.67|242.62|239.5|0
1650885570000|2022-04-25 11:19:30|242.58|239.46|242.53|239.41|242.58|239.46|242.53|239.41|0
1650885580000|2022-04-25 11:19:40|242.62|239.5|242.79|239.67|242.79|239.67|242.62|239.5|0
1650885590000|2022-04-25 11:19:50|242.71|239.59|242.62|239.5|242.79|239.67|242.62|239.5|0
1650885600000|2022-04-25 11:20:00|242.71|239.59|242.53|239.41|242.71|239.59|242.53|239.41|0
1650885610000|2022-04-25 11:20:10|242.44|239.32|242.18|239.06|242.44|239.32|242.18|239.06|0
1650885620000|2022-04-25 11:20:20|242.09|238.97|242.18|239.06|242.18|239.06|242.09|238.97|0
1650885630000|2022-04-25 11:20:30|242.27|239.15|242.27|239.15|242.27|239.15|242.27|239.15|0
1650885640000|2022-04-25 11:20:40|242.35|239.23|242.44|239.32|242.44|239.32|242.27|239.15|0
1650885650000|2022-04-25 11:20:50|242.71|239.59|242.79|239.67|242.88|239.76|242.71|239.59|0
1650885660000|2022-04-25 11:21:00|242.75|239.63|242.79|239.67|242.79|239.67|242.71|239.59|0
1650885670000|2022-04-25 11:21:10|242.71|239.59|242.71|239.59|242.71|239.59|242.53|239.41|0
1650885680000|2022-04-25 11:21:20|242.62|239.5|242.79|239.67|242.79|239.67|242.62|239.5|0
1650885690000|2022-04-25 11:21:30|242.62|239.5|242.62|239.5|242.62|239.5|242.62|239.5|0
1650885700000|2022-04-25 11:21:40|242.66|239.54|242.79|239.67|242.79|239.67|242.66|239.54|0
1650885710000|2022-04-25 11:21:50|242.88|239.76|242.88|239.76|242.88|239.76|242.88|239.76|0
1650885720000|2022-04-25 11:22:00|242.79|239.67|242.7|239.58|242.79|239.67|242.7|239.58|0
1650885730000|2022-04-25 11:22:10|242.79|239.67|242.66|239.54|242.79|239.67|242.66|239.54|0
1650885740000|2022-04-25 11:22:20|242.35|239.23|242.14|239.02|242.35|239.23|242.14|239.02|0
1650885750000|2022-04-25 11:22:30|242.18|239.06|242.09|238.97|242.18|239.06|242.09|238.97|0
1650885760000|2022-04-25 11:22:40|242|238.88|241.74|238.62|242|238.88|241.74|238.62|0
1650885770000|2022-04-25 11:22:50|241.22|238.1|238.44|235.32|241.22|238.1|238.44|235.32|0
1650885780000|2022-04-25 11:23:00|238.74|235.62|237.92|234.8|238.74|235.62|237.92|234.8|0
1650885790000|2022-04-25 11:23:10|237.83|234.71|237.74|234.62|238.35|235.23|237.74|234.62|0
1650885800000|2022-04-25 11:23:20|238.26|235.14|239.09|235.97|239.09|235.97|238.26|235.14|0
1650885810000|2022-04-25 11:23:30|238.91|235.79|238.35|235.23|238.91|235.79|237.92|234.8|0
1650885820000|2022-04-25 11:23:40|237.96|234.84|237.57|234.45|237.96|234.84|237.49|234.37|0
1650885830000|2022-04-25 11:23:50|237.83|234.71|238.52|235.4|238.52|235.4|237.79|234.67|0
1650885840000|2022-04-25 11:24:00|237.92|234.8|237.05|233.93|237.92|234.8|237.05|233.93|0
1650885850000|2022-04-25 11:24:10|235.8|232.68|235.41|232.29|235.8|232.68|235.24|232.12|0
1650885860000|2022-04-25 11:24:20|235.11|231.99|234.85|231.73|235.19|232.07|234.85|231.73|0
1650885870000|2022-04-25 11:24:30|235.37|232.25|235.37|232.25|235.37|232.25|235.11|231.99|0
1650885880000|2022-04-25 11:24:40|237.23|234.11|237.57|234.45|237.57|234.45|237.23|234.11|0
1650885890000|2022-04-25 11:24:50|237.4|234.28|237.23|234.11|237.48|234.36|237.23|234.11|0
1650885900000|2022-04-25 11:25:00|236.64|233.52|236.34|233.22|236.64|233.52|236.08|232.96|0
1650885910000|2022-04-25 11:25:10|236.51|233.39|236.9|233.78|236.9|233.78|236.51|233.39|0
1650885920000|2022-04-25 11:25:20|236.51|233.39|236.77|233.65|236.77|233.65|236.51|233.39|0
1650885930000|2022-04-25 11:25:30|236.73|233.61|236.94|233.82|236.94|233.82|236.73|233.61|0
1650885940000|2022-04-25 11:25:40|237.03|233.91|237.29|234.17|237.29|234.17|237.03|233.91|0
1650885950000|2022-04-25 11:25:50|237.63|234.51|237.8|234.68|237.8|234.68|237.63|234.51|0
1650885960000|2022-04-25 11:26:00|237.98|234.86|237.72|234.6|238.15|235.03|237.72|234.6|0
1650885970000|2022-04-25 11:26:10|237.46|234.34|237.54|234.42|237.54|234.42|237.29|234.17|0
1650885980000|2022-04-25 11:26:20|237.5|234.38|237.89|234.77|237.89|234.77|237.5|234.38|0
1650885990000|2022-04-25 11:26:30|237.8|234.68|237.89|234.77|237.89|234.77|237.8|234.68|0
1650886000000|2022-04-25 11:26:40|237.8|234.68|238.45|235.33|238.45|235.33|237.8|234.68|0
1650886010000|2022-04-25 11:26:50|238.54|235.42|238.76|235.64|238.84|235.72|238.54|235.42|0
1650886020000|2022-04-25 11:27:00|238.8|235.68|238.58|235.46|238.8|235.68|238.5|235.38|0
1650886030000|2022-04-25 11:27:10|238.5|235.38|238.93|235.81|238.93|235.81|238.5|235.38|0
1650886040000|2022-04-25 11:27:20|239.1|235.98|239.71|236.59|239.71|236.59|239.1|235.98|0
1650886050000|2022-04-25 11:27:30|240.23|237.11|240.02|236.9|240.23|237.11|240.02|236.9|0
1650886060000|2022-04-25 11:27:40|239.89|236.77|239.89|236.77|240.06|236.94|239.89|236.77|0
1650886070000|2022-04-25 11:27:50|239.8|236.68|239.67|236.55|239.8|236.68|239.67|236.55|0
1650886080000|2022-04-25 11:28:00|239.76|236.64|240.58|237.46|240.58|237.46|239.76|236.64|0
1650886090000|2022-04-25 11:28:10|240.32|237.2|240.5|237.38|240.67|237.55|240.32|237.2|0
1650886100000|2022-04-25 11:28:20|240.32|237.2|240.41|237.29|240.41|237.29|240.32|237.2|0
1650886110000|2022-04-25 11:28:30|240.67|237.55|240.76|237.64|240.76|237.64|240.58|237.46|0
1650886120000|2022-04-25 11:28:40|240.72|237.6|240.58|237.46|240.72|237.6|240.58|237.46|0
1650886130000|2022-04-25 11:28:50|240.67|237.55|240.15|237.03|240.67|237.55|240.15|237.03|0
1650886140000|2022-04-25 11:29:00|239.97|236.85|240.41|237.29|240.41|237.29|239.97|236.85|0
1650886150000|2022-04-25 11:29:10|240.67|237.55|240.41|237.29|240.67|237.55|240.41|237.29|0
1650886160000|2022-04-25 11:29:20|240.32|237.2|240.41|237.29|240.41|237.29|240.32|237.2|0
1650886170000|2022-04-25 11:29:30|240.5|237.38|240.15|237.03|240.5|237.38|240.15|237.03|0
1650886180000|2022-04-25 11:29:40|240.06|236.94|240.19|237.07|240.19|237.07|240.06|236.94|0
1650886190000|2022-04-25 11:29:50|240.23|237.11|240.58|237.46|240.58|237.46|240.23|237.11|0
1650886200000|2022-04-25 11:30:00|240.67|237.55|240.23|237.11|240.67|237.55|240.23|237.11|0
1650886210000|2022-04-25 11:30:10|240.19|237.07|240.1|236.98|240.19|237.07|240.1|236.98|0
1650886220000|2022-04-25 11:30:20|240.02|236.9|240.06|236.94|240.06|236.94|239.97|236.85|0
1650886230000|2022-04-25 11:30:30|240.1|236.98|240.06|236.94|240.15|237.03|240.06|236.94|0
1650886240000|2022-04-25 11:30:40|240.02|236.9|239.54|236.42|240.02|236.9|239.54|236.42|0
1650886250000|2022-04-25 11:30:50|239.62|236.5|239.54|236.42|239.62|236.5|239.45|236.33|0
1650886260000|2022-04-25 11:31:00|239.84|236.72|239.71|236.59|239.97|236.85|239.71|236.59|0
1650886270000|2022-04-25 11:31:10|239.62|236.5|239.71|236.59|239.8|236.68|239.62|236.5|0
1650886280000|2022-04-25 11:31:20|239.62|236.5|239.88|236.76|239.88|236.76|239.62|236.5|0
1650886290000|2022-04-25 11:31:30|239.8|236.68|239.54|236.42|239.88|236.76|239.54|236.42|0
1650886300000|2022-04-25 11:31:40|239.36|236.24|239.28|236.16|239.36|236.24|239.28|236.16|0
1650886310000|2022-04-25 11:31:50|239.36|236.24|239.01|235.89|239.36|236.24|239.01|235.89|0
1650886320000|2022-04-25 11:32:00|238.84|235.72|238.67|235.55|238.84|235.72|238.49|235.37|0
1650886330000|2022-04-25 11:32:10|238.58|235.46|238.41|235.29|238.58|235.46|238.41|235.29|0
1650886340000|2022-04-25 11:32:20|238.45|235.33|237.97|234.85|238.45|235.33|237.97|234.85|0
1650886350000|2022-04-25 11:32:30|237.89|234.77|237.54|234.42|237.89|234.77|237.37|234.25|0
1650886360000|2022-04-25 11:32:40|237.28|234.16|237.28|234.16|237.28|234.16|237.11|233.99|0
1650886370000|2022-04-25 11:32:50|237.33|234.21|236.85|233.73|237.33|234.21|236.85|233.73|0
1650886380000|2022-04-25 11:33:00|236.94|233.82|236.85|233.73|237.2|234.08|236.85|233.73|0
1650886390000|2022-04-25 11:33:10|236.94|233.82|237.02|233.9|237.02|233.9|236.85|233.73|0
1650886400000|2022-04-25 11:33:20|237.28|234.16|237.37|234.25|237.63|234.51|237.28|234.16|0
1650886410000|2022-04-25 11:33:30|237.11|233.99|236.81|233.69|237.11|233.99|236.81|233.69|0
1650886420000|2022-04-25 11:33:40|236.85|233.73|236.85|233.73|236.94|233.82|236.81|233.69|0
1650886430000|2022-04-25 11:33:50|236.68|233.56|236.68|233.56|236.68|233.56|236.51|233.39|0
1650886440000|2022-04-25 11:34:00|236.76|233.64|236.42|233.3|236.76|233.64|236.33|233.21|0
1650886450000|2022-04-25 11:34:10|236.33|233.21|236.42|233.3|236.42|233.3|236.25|233.13|0
1650886460000|2022-04-25 11:34:20|236.51|233.39|236.85|233.73|236.85|233.73|236.51|233.39|0
1650886470000|2022-04-25 11:34:30|236.68|233.56|236.55|233.43|236.68|233.56|236.55|233.43|0
1650886480000|2022-04-25 11:34:40|236.51|233.39|236.76|233.64|236.76|233.64|236.51|233.39|0
1650886490000|2022-04-25 11:34:50|236.81|233.69|237.2|234.08|237.2|234.08|236.81|233.69|0
1650886500000|2022-04-25 11:35:00|237.28|234.16|236.94|233.82|237.28|234.16|236.94|233.82|0
1650886510000|2022-04-25 11:35:10|236.59|233.47|236.51|233.39|236.59|233.47|236.51|233.39|0
1650886520000|2022-04-25 11:35:20|236.33|233.21|236.38|233.26|236.38|233.26|236.33|233.21|0
1650886530000|2022-04-25 11:35:30|235.99|232.87|235.82|232.7|236.03|232.91|235.82|232.7|0
1650886540000|2022-04-25 11:35:40|235.73|232.61|235.52|232.4|235.73|232.61|235.52|232.4|0
1650886550000|2022-04-25 11:35:50|235.56|232.44|235.39|232.27|235.56|232.44|235.39|232.27|0
1650886560000|2022-04-25 11:36:00|235.82|232.7|235.65|232.53|235.82|232.7|235.65|232.53|0
1650886570000|2022-04-25 11:36:10|235.82|232.7|235.9|232.78|235.99|232.87|235.82|232.7|0
1650886580000|2022-04-25 11:36:20|235.99|232.87|236.21|233.09|236.25|233.13|235.99|232.87|0
1650886590000|2022-04-25 11:36:30|236.16|233.04|235.99|232.87|236.25|233.13|235.9|232.78|0
1650886600000|2022-04-25 11:36:40|236.16|233.04|236.16|233.04|236.29|233.17|236.16|233.04|0
1650886610000|2022-04-25 11:36:50|236.07|232.95|235.99|232.87|236.16|233.04|235.99|232.87|0
1650886620000|2022-04-25 11:37:00|236.03|232.91|236.55|233.43|236.55|233.43|236.03|232.91|0
1650886630000|2022-04-25 11:37:10|236.5|233.38|236.76|233.64|236.94|233.82|236.5|233.38|0
1650886640000|2022-04-25 11:37:20|236.42|233.3|236.42|233.3|236.42|233.3|236.33|233.21|0
1650886650000|2022-04-25 11:37:30|236.5|233.38|236.29|233.17|236.5|233.38|236.29|233.17|0
1650886660000|2022-04-25 11:37:40|236.33|233.21|236.16|233.04|236.5|233.38|236.16|233.04|0
1650886670000|2022-04-25 11:37:50|236.29|233.17|236.42|233.3|236.42|233.3|236.29|233.17|0
1650886680000|2022-04-25 11:38:00|236.25|233.13|235.99|232.87|236.25|233.13|235.99|232.87|0
1650886690000|2022-04-25 11:38:10|236.07|232.95|236.25|233.13|236.33|233.21|236.07|232.95|0
1650886700000|2022-04-25 11:38:20|236.33|233.21|236.25|233.13|236.33|233.21|236.25|233.13|0
1650886710000|2022-04-25 11:38:30|236.33|233.21|236.29|233.17|236.42|233.3|236.29|233.17|0
1650886720000|2022-04-25 11:38:40|236.33|233.21|236.33|233.21|236.38|233.26|236.25|233.13|0
1650886730000|2022-04-25 11:38:50|236.25|233.13|236.42|233.3|236.42|233.3|236.25|233.13|0
1650886740000|2022-04-25 11:39:00|236.55|233.43|236.2|233.08|236.55|233.43|236.2|233.08|0
1650886750000|2022-04-25 11:39:10|236.07|232.95|236.07|232.95|236.07|232.95|235.82|232.7|0
1650886760000|2022-04-25 11:39:20|236.12|233|236.16|233.04|236.25|233.13|236.12|233|0
1650886770000|2022-04-25 11:39:30|235.99|232.87|236.16|233.04|236.16|233.04|235.99|232.87|0
1650886780000|2022-04-25 11:39:40|236.33|233.21|236.63|233.51|236.63|233.51|236.33|233.21|0
1650886790000|2022-04-25 11:39:50|236.68|233.56|236.59|233.47|236.76|233.64|236.59|233.47|0
1650886800000|2022-04-25 11:40:00|236.68|233.56|236.68|233.56|236.68|233.56|236.63|233.51|0
1650886810000|2022-04-25 11:40:10|236.42|233.3|236.5|233.38|236.5|233.38|236.33|233.21|0
1650886820000|2022-04-25 11:40:20|236.89|233.77|236.85|233.73|236.89|233.77|236.68|233.56|0
1650886830000|2022-04-25 11:40:30|236.93|233.81|237.02|233.9|237.02|233.9|236.93|233.81|0
1650886840000|2022-04-25 11:40:40|237.45|234.33|237.54|234.42|237.71|234.59|237.45|234.33|0
1650886850000|2022-04-25 11:40:50|237.45|234.33|237.45|234.33|237.54|234.42|237.45|234.33|0
1650886860000|2022-04-25 11:41:00|237.37|234.25|237.19|234.07|237.37|234.25|237.11|233.99|0
1650886870000|2022-04-25 11:41:10|237.15|234.03|237.45|234.33|237.45|234.33|237.15|234.03|0
1650886880000|2022-04-25 11:41:20|237.5|234.38|237.62|234.5|237.62|234.5|237.5|234.38|0
1650886890000|2022-04-25 11:41:30|237.71|234.59|237.88|234.76|237.88|234.76|237.71|234.59|0
1650886900000|2022-04-25 11:41:40|237.8|234.68|237.71|234.59|237.88|234.76|237.71|234.59|0
1650886910000|2022-04-25 11:41:50|237.54|234.42|237.88|234.76|238.19|235.07|237.54|234.42|0
1650886920000|2022-04-25 11:42:00|237.93|234.81|237.97|234.85|238.06|234.94|237.88|234.76|0
1650886930000|2022-04-25 11:42:10|237.88|234.76|237.62|234.5|237.88|234.76|237.62|234.5|0
1650886940000|2022-04-25 11:42:20|237.54|234.42|237.36|234.24|237.54|234.42|237.36|234.24|0
1650886950000|2022-04-25 11:42:30|237.67|234.55|237.8|234.68|237.88|234.76|237.58|234.46|0
1650886960000|2022-04-25 11:42:40|237.97|234.85|238.06|234.94|238.06|234.94|237.8|234.68|0
1650886970000|2022-04-25 11:42:50|237.93|234.81|238.19|235.07|238.23|235.11|237.93|234.81|0
1650886980000|2022-04-25 11:43:00|238.23|235.11|238.1|234.98|238.23|235.11|237.97|234.85|0
1650886990000|2022-04-25 11:43:10|238.06|234.94|238.23|235.11|238.23|235.11|238.06|234.94|0
1650887000000|2022-04-25 11:43:20|238.32|235.2|238.4|235.28|238.4|235.28|238.23|235.11|0
1650887010000|2022-04-25 11:43:30|238.57|235.45|238.75|235.63|238.75|235.63|238.57|235.45|0
1650887020000|2022-04-25 11:43:40|238.92|235.8|238.83|235.71|239.01|235.89|238.83|235.71|0
1650887030000|2022-04-25 11:43:50|238.92|235.8|238.83|235.71|238.92|235.8|238.83|235.71|0
1650887040000|2022-04-25 11:44:00|238.49|235.37|238.31|235.19|238.49|235.37|238.14|235.02|0
1650887050000|2022-04-25 11:44:10|238.49|235.37|238.53|235.41|238.53|235.41|238.49|235.37|0
1650887060000|2022-04-25 11:44:20|238.49|235.37|238.66|235.54|238.92|235.8|238.49|235.37|0
1650887070000|2022-04-25 11:44:30|238.57|235.45|238.75|235.63|238.75|235.63|238.57|235.45|0
1650887080000|2022-04-25 11:44:40|238.66|235.54|238.57|235.45|238.66|235.54|238.57|235.45|0
1650887090000|2022-04-25 11:44:50|238.14|235.02|238.14|235.02|238.23|235.11|238.14|235.02|0
1650887100000|2022-04-25 11:45:00|237.97|234.85|238.31|235.19|238.4|235.28|237.97|234.85|0
1650887110000|2022-04-25 11:45:10|238.49|235.37|238.53|235.41|238.53|235.41|238.49|235.37|0
1650887120000|2022-04-25 11:45:20|238.49|235.37|238.75|235.63|238.75|235.63|238.49|235.37|0
1650887130000|2022-04-25 11:45:30|238.83|235.71|238.66|235.54|238.83|235.71|238.66|235.54|0
1650887140000|2022-04-25 11:45:40|238.57|235.45|238.31|235.19|238.57|235.45|238.31|235.19|0
1650887150000|2022-04-25 11:45:50|238.23|235.11|238.14|235.02|238.49|235.37|238.14|235.02|0
1650887160000|2022-04-25 11:46:00|238.05|234.93|237.45|234.33|238.05|234.93|237.45|234.33|0
1650887170000|2022-04-25 11:46:10|237.54|234.42|237.67|234.55|237.67|234.55|237.54|234.42|0
1650887180000|2022-04-25 11:46:20|237.88|234.76|237.45|234.33|237.88|234.76|237.45|234.33|0
1650887190000|2022-04-25 11:46:30|237.41|234.29|237.53|234.41|237.53|234.41|237.41|234.29|0
1650887200000|2022-04-25 11:46:40|237.49|234.37|237.45|234.33|237.49|234.37|237.32|234.2|0
1650887210000|2022-04-25 11:46:50|237.62|234.5|237.28|234.16|237.62|234.5|237.28|234.16|0
1650887220000|2022-04-25 11:47:00|237.19|234.07|237.28|234.16|237.32|234.2|237.19|234.07|0
1650887230000|2022-04-25 11:47:10|237.36|234.24|237.88|234.76|237.88|234.76|237.36|234.24|0
1650887240000|2022-04-25 11:47:20|237.97|234.85|238.1|234.98|238.1|234.98|237.97|234.85|0
1650887250000|2022-04-25 11:47:30|238.14|235.02|238.23|235.11|238.31|235.19|238.14|235.02|0
1650887260000|2022-04-25 11:47:40|238.44|235.32|238.66|235.54|238.66|235.54|238.44|235.32|0
1650887270000|2022-04-25 11:47:50|238.62|235.5|238.36|235.24|238.66|235.54|238.36|235.24|0
1650887280000|2022-04-25 11:48:00|238.4|235.28|238.49|235.37|238.49|235.37|238.4|235.28|0
1650887290000|2022-04-25 11:48:10|238.4|235.28|238.4|235.28|238.49|235.37|238.4|235.28|0
1650887300000|2022-04-25 11:48:20|238.31|235.19|238.23|235.11|238.4|235.28|238.23|235.11|0
1650887310000|2022-04-25 11:48:30|238.14|235.02|238.14|235.02|238.14|235.02|238.05|234.93|0
1650887320000|2022-04-25 11:48:40|238.05|234.93|238.05|234.93|238.1|234.98|237.84|234.72|0
1650887330000|2022-04-25 11:48:50|238.01|234.89|237.79|234.67|238.01|234.89|237.79|234.67|0
1650887340000|2022-04-25 11:49:00|237.92|234.8|238.05|234.93|238.05|234.93|237.92|234.8|0
1650887350000|2022-04-25 11:49:10|237.97|234.85|237.42|234.3|238.05|234.93|237.42|234.3|0
1650887360000|2022-04-25 11:49:20|237.51|234.39|237.51|234.39|237.6|234.48|237.51|234.39|0
1650887370000|2022-04-25 11:49:30|237.68|234.56|237.77|234.65|237.86|234.74|237.68|234.56|0
1650887380000|2022-04-25 11:49:40|237.68|234.56|238.03|234.91|238.03|234.91|237.68|234.56|0
1650887390000|2022-04-25 11:49:50|238.12|235|237.94|234.82|238.12|235|237.94|234.82|0
1650887400000|2022-04-25 11:50:00|238.03|234.91|237.77|234.65|238.03|234.91|237.68|234.56|0
1650887410000|2022-04-25 11:50:10|237.68|234.56|237.68|234.56|237.73|234.61|237.68|234.56|0
1650887420000|2022-04-25 11:50:20|237.73|234.61|237.86|234.74|237.94|234.82|237.73|234.61|0
1650887430000|2022-04-25 11:50:30|237.94|234.82|238.03|234.91|238.03|234.91|237.9|234.78|0
1650887440000|2022-04-25 11:50:40|237.94|234.82|237.85|234.73|237.94|234.82|237.81|234.69|0
1650887450000|2022-04-25 11:50:50|237.68|234.56|237.42|234.3|237.68|234.56|237.34|234.22|0
1650887460000|2022-04-25 11:51:00|237.38|234.26|237.16|234.04|237.38|234.26|237.08|233.96|0
1650887470000|2022-04-25 11:51:10|237.08|233.96|236.9|233.78|237.08|233.96|236.9|233.78|0
1650887480000|2022-04-25 11:51:20|236.82|233.7|236.82|233.7|236.9|233.78|236.82|233.7|0
1650887490000|2022-04-25 11:51:30|236.73|233.61|236.73|233.61|236.73|233.61|236.73|233.61|0
1650887500000|2022-04-25 11:51:40|236.47|233.35|236.82|233.7|236.82|233.7|236.47|233.35|0
1650887510000|2022-04-25 11:51:50|236.9|233.78|236.73|233.61|236.9|233.78|236.64|233.52|0
1650887520000|2022-04-25 11:52:00|236.64|233.52|236.64|233.52|236.73|233.61|236.64|233.52|0
1650887530000|2022-04-25 11:52:10|236.73|233.61|236.73|233.61|236.73|233.61|236.73|233.61|0
1650887540000|2022-04-25 11:52:20|236.47|233.35|236.39|233.27|236.47|233.35|236.34|233.22|0
1650887550000|2022-04-25 11:52:30|236.38|233.26|236.73|233.61|236.73|233.61|236.38|233.26|0
1650887560000|2022-04-25 11:52:40|236.9|233.78|236.73|233.61|236.9|233.78|236.73|233.61|0
1650887570000|2022-04-25 11:52:50|236.82|233.7|236.99|233.87|236.99|233.87|236.82|233.7|0
1650887580000|2022-04-25 11:53:00|236.95|233.83|236.99|233.87|236.99|233.87|236.86|233.74|0
1650887590000|2022-04-25 11:53:10|237.08|233.96|237.16|234.04|237.33|234.21|237.08|233.96|0
1650887600000|2022-04-25 11:53:20|237.21|234.09|237.33|234.21|237.33|234.21|237.21|234.09|0
1650887620000|2022-04-25 11:53:40|237.42|234.3|237.68|234.56|237.77|234.65|237.42|234.3|0
1650887630000|2022-04-25 11:53:50|237.59|234.47|237.42|234.3|237.59|234.47|237.42|234.3|0
1650887640000|2022-04-25 11:54:00|237.16|234.04|236.9|233.78|237.25|234.13|236.9|233.78|0
1650887650000|2022-04-25 11:54:10|236.95|233.83|237.21|234.09|237.21|234.09|236.95|233.83|0
1650887660000|2022-04-25 11:54:20|237.25|234.13|237.59|234.47|237.59|234.47|237.25|234.13|0
1650887670000|2022-04-25 11:54:30|237.68|234.56|237.38|234.26|237.68|234.56|237.38|234.26|0
1650887680000|2022-04-25 11:54:40|237.42|234.3|237.51|234.39|237.59|234.47|237.42|234.3|0
1650887690000|2022-04-25 11:54:50|237.42|234.3|237.16|234.04|237.42|234.3|237.16|234.04|0
1650887700000|2022-04-25 11:55:00|237.25|234.13|237.16|234.04|237.25|234.13|237.07|233.95|0
1650887710000|2022-04-25 11:55:10|237.25|234.13|237.25|234.13|237.25|234.13|237.16|234.04|0
1650887720000|2022-04-25 11:55:20|237.51|234.39|237.42|234.3|237.51|234.39|237.42|234.3|0
1650887730000|2022-04-25 11:55:30|237.51|234.39|237.59|234.47|237.59|234.47|237.51|234.39|0
1650887740000|2022-04-25 11:55:40|237.98|234.86|238.29|235.17|238.29|235.17|237.98|234.86|0
1650887750000|2022-04-25 11:55:50|238.2|235.08|238.03|234.91|238.2|235.08|238.03|234.91|0
1650887760000|2022-04-25 11:56:00|237.94|234.82|237.68|234.56|237.94|234.82|237.68|234.56|0
1650887770000|2022-04-25 11:56:10|237.77|234.65|237.77|234.65|237.85|234.73|237.77|234.65|0
1650887780000|2022-04-25 11:56:20|237.72|234.6|238.03|234.91|238.03|234.91|237.72|234.6|0
1650887790000|2022-04-25 11:56:30|237.94|234.82|237.85|234.73|237.94|234.82|237.85|234.73|0
1650887800000|2022-04-25 11:56:40|238.03|234.91|238.2|235.08|238.2|235.08|238.03|234.91|0
1650887810000|2022-04-25 11:56:50|238.29|235.17|238.29|235.17|238.29|235.17|238.29|235.17|0
1650887820000|2022-04-25 11:57:00|238.2|235.08|238.46|235.34|238.46|235.34|238.11|234.99|0
1650887830000|2022-04-25 11:57:10|238.2|235.08|238.37|235.25|238.37|235.25|238.2|235.08|0
1650887840000|2022-04-25 11:57:20|238.29|235.17|238.37|235.25|238.46|235.34|238.29|235.17|0
1650887850000|2022-04-25 11:57:30|238.29|235.17|238.11|234.99|238.33|235.21|238.11|234.99|0
1650887860000|2022-04-25 11:57:40|238.02|234.9|238.11|234.99|238.16|235.04|238.02|234.9|0
1650887870000|2022-04-25 11:57:50|238.02|234.9|238.16|235.04|238.16|235.04|238.02|234.9|0
1650887880000|2022-04-25 11:58:00|238.11|234.99|238.46|235.34|238.46|235.34|238.11|234.99|0
1650887890000|2022-04-25 11:58:10|238.55|235.43|238.37|235.25|238.55|235.43|238.37|235.25|0
1650887900000|2022-04-25 11:58:20|238.2|235.08|238.11|234.99|238.2|235.08|238.11|234.99|0
1650887910000|2022-04-25 11:58:30|238.28|235.16|238.02|234.9|238.28|235.16|238.02|234.9|0
1650887920000|2022-04-25 11:58:40|238.16|235.04|238.02|234.9|238.16|235.04|238.02|234.9|0
1650887930000|2022-04-25 11:58:50|237.85|234.73|237.33|234.21|237.85|234.73|237.33|234.21|0
1650887940000|2022-04-25 11:59:00|237.42|234.3|237.42|234.3|237.42|234.3|237.42|234.3|0
1650887950000|2022-04-25 11:59:10|237.5|234.38|237.59|234.47|237.68|234.56|237.5|234.38|0
1650887960000|2022-04-25 11:59:20|237.68|234.56|237.55|234.43|237.68|234.56|237.55|234.43|0
1650887970000|2022-04-25 11:59:30|237.5|234.38|237.07|233.95|237.5|234.38|237.07|233.95|0
1650887980000|2022-04-25 11:59:40|236.94|233.82|237.03|233.91|237.03|233.91|236.94|233.82|0
1650887990000|2022-04-25 11:59:50|237.07|233.95|237.33|234.21|237.33|234.21|237.07|233.95|0
1650888000000|2022-04-25 12:00:00|237.16|234.04|237.29|234.17|237.29|234.17|237.07|233.95|0
1650888010000|2022-04-25 12:00:10|237.24|234.12|237.42|234.3|237.5|234.38|237.24|234.12|0
1650888020000|2022-04-25 12:00:20|237.38|234.26|237.5|234.38|237.5|234.38|237.38|234.26|0
1650888030000|2022-04-25 12:00:30|237.76|234.64|238.02|234.9|238.02|234.9|237.76|234.64|0
1650888040000|2022-04-25 12:00:40|238.11|234.99|238.11|234.99|238.2|235.08|238.11|234.99|0
1650888050000|2022-04-25 12:00:50|238.2|235.08|238.2|235.08|238.2|235.08|238.2|235.08|0
1650888060000|2022-04-25 12:01:00|238.02|234.9|238.24|235.12|238.28|235.16|238.02|234.9|0
1650888070000|2022-04-25 12:01:10|238.28|235.16|238.28|235.16|238.46|235.34|238.28|235.16|0
1650888080000|2022-04-25 12:01:20|238.11|234.99|238.11|234.99|238.11|234.99|238.11|234.99|0
1650888090000|2022-04-25 12:01:30|238.2|235.08|238.2|235.08|238.2|235.08|238.11|234.99|0
1650888100000|2022-04-25 12:01:40|238.28|235.16|238.37|235.25|238.37|235.25|238.28|235.16|0
1650888110000|2022-04-25 12:01:50|238.28|235.16|238.37|235.25|238.37|235.25|238.28|235.16|0
1650888120000|2022-04-25 12:02:00|238.28|235.16|238.37|235.25|238.37|235.25|238.2|235.08|0
1650888130000|2022-04-25 12:02:10|238.41|235.29|238.89|235.77|238.89|235.77|238.41|235.29|0
1650888140000|2022-04-25 12:02:20|238.8|235.68|238.63|235.51|238.8|235.68|238.63|235.51|0
1650888150000|2022-04-25 12:02:30|238.89|235.77|238.98|235.86|239.02|235.9|238.89|235.77|0
1650888160000|2022-04-25 12:02:40|239.15|236.03|239.15|236.03|239.15|236.03|239.15|236.03|0
1650888170000|2022-04-25 12:02:50|239.06|235.94|238.98|235.86|239.06|235.94|238.89|235.77|0
1650888180000|2022-04-25 12:03:00|238.89|235.77|239.06|235.94|239.06|235.94|238.8|235.68|0
1650888190000|2022-04-25 12:03:10|239.02|235.9|238.89|235.77|239.02|235.9|238.89|235.77|0
1650888200000|2022-04-25 12:03:20|238.8|235.68|238.72|235.6|238.8|235.68|238.72|235.6|0
1650888210000|2022-04-25 12:03:30|238.54|235.42|238.63|235.51|238.63|235.51|238.46|235.34|0
1650888220000|2022-04-25 12:03:40|238.54|235.42|238.72|235.6|238.72|235.6|238.54|235.42|0
1650888230000|2022-04-25 12:03:50|238.8|235.68|238.8|235.68|238.8|235.68|238.72|235.6|0
1650888240000|2022-04-25 12:04:00|238.63|235.51|238.89|235.77|238.89|235.77|238.63|235.51|0
1650888250000|2022-04-25 12:04:10|238.72|235.6|238.59|235.47|238.8|235.68|238.59|235.47|0
1650888260000|2022-04-25 12:04:20|238.54|235.42|238.28|235.16|238.54|235.42|238.28|235.16|0
1650888270000|2022-04-25 12:04:30|238.19|235.07|238.19|235.07|238.19|235.07|238.19|235.07|0
1650888280000|2022-04-25 12:04:40|238.28|235.16|238.46|235.34|238.46|235.34|238.28|235.16|0
1650888290000|2022-04-25 12:04:50|238.28|235.16|238.37|235.25|238.45|235.33|238.28|235.16|0
1650888300000|2022-04-25 12:05:00|238.54|235.42|238.72|235.6|238.89|235.77|238.54|235.42|0
1650888310000|2022-04-25 12:05:10|238.37|235.25|238.19|235.07|238.37|235.25|238.11|234.99|0
1650888320000|2022-04-25 12:05:20|237.93|234.81|237.93|234.81|237.93|234.81|237.93|234.81|0
1650888330000|2022-04-25 12:05:30|238.02|234.9|238.19|235.07|238.19|235.07|238.02|234.9|0
1650888340000|2022-04-25 12:05:40|238.02|234.9|237.76|234.64|238.02|234.9|237.76|234.64|0
1650888350000|2022-04-25 12:05:50|237.67|234.55|237.67|234.55|237.67|234.55|237.59|234.47|0
1650888360000|2022-04-25 12:06:00|237.5|234.38|237.76|234.64|237.76|234.64|237.5|234.38|0
1650888370000|2022-04-25 12:06:10|237.93|234.81|237.85|234.73|237.93|234.81|237.76|234.64|0
1650888380000|2022-04-25 12:06:20|237.93|234.81|238.02|234.9|238.02|234.9|237.85|234.73|0
1650888390000|2022-04-25 12:06:30|238.11|234.99|238.24|235.12|238.28|235.16|238.11|234.99|0
1650888400000|2022-04-25 12:06:40|238.28|235.16|238.28|235.16|238.28|235.16|238.28|235.16|0
1650888410000|2022-04-25 12:06:50|238.11|234.99|237.85|234.73|238.11|234.99|237.85|234.73|0
1650888420000|2022-04-25 12:07:00|237.89|234.77|237.85|234.73|237.89|234.77|237.76|234.64|0
1650888430000|2022-04-25 12:07:10|237.93|234.81|237.93|234.81|237.93|234.81|237.85|234.73|0
1650888440000|2022-04-25 12:07:20|237.85|234.73|237.93|234.81|237.93|234.81|237.85|234.73|0
1650888450000|2022-04-25 12:07:30|237.85|234.73|238.11|234.99|238.11|234.99|237.85|234.73|0
1650888460000|2022-04-25 12:07:40|237.93|234.81|238.02|234.9|238.11|234.99|237.93|234.81|0
1650888470000|2022-04-25 12:07:50|237.93|234.81|237.67|234.55|237.93|234.81|237.67|234.55|0
1650888480000|2022-04-25 12:08:00|237.33|234.21|237.15|234.03|237.37|234.25|237.15|234.03|0
1650888490000|2022-04-25 12:08:10|237.11|233.99|236.98|233.86|237.11|233.99|236.98|233.86|0
1650888500000|2022-04-25 12:08:20|236.77|233.65|236.77|233.65|236.77|233.65|236.72|233.6|0
1650888510000|2022-04-25 12:08:30|236.64|233.52|236.81|233.69|236.81|233.69|236.64|233.52|0
1650888520000|2022-04-25 12:08:40|236.72|233.6|236.81|233.69|236.81|233.69|236.72|233.6|0
1650888530000|2022-04-25 12:08:50|237.15|234.03|236.89|233.77|237.15|234.03|236.89|233.77|0
1650888540000|2022-04-25 12:09:00|236.81|233.69|237.07|233.95|237.07|233.95|236.81|233.69|0
1650888550000|2022-04-25 12:09:10|237.33|234.21|237.15|234.03|237.33|234.21|237.15|234.03|0
1650888560000|2022-04-25 12:09:20|237.24|234.12|237.24|234.12|237.24|234.12|237.24|234.12|0
1650888570000|2022-04-25 12:09:30|237.5|234.38|237.33|234.21|237.5|234.38|237.33|234.21|0
1650888580000|2022-04-25 12:09:40|237.24|234.12|237.28|234.16|237.28|234.16|237.2|234.08|0
1650888590000|2022-04-25 12:09:50|237.59|234.47|237.93|234.81|237.93|234.81|237.59|234.47|0
1650888600000|2022-04-25 12:10:00|237.59|234.47|237.85|234.73|237.85|234.73|237.59|234.47|0
1650888610000|2022-04-25 12:10:10|237.67|234.55|237.67|234.55|237.76|234.64|237.67|234.55|0
1650888620000|2022-04-25 12:10:20|237.5|234.38|237.59|234.47|237.59|234.47|237.5|234.38|0
1650888630000|2022-04-25 12:10:30|237.41|234.29|237.24|234.12|237.41|234.29|237.24|234.12|0
1650888640000|2022-04-25 12:10:40|237.33|234.21|237.33|234.21|237.33|234.21|237.24|234.12|0
1650888650000|2022-04-25 12:10:50|237.15|234.03|236.85|233.73|237.24|234.12|236.85|233.73|0
1650888660000|2022-04-25 12:11:00|236.55|233.43|236.89|233.77|236.89|233.77|236.55|233.43|0
1650888670000|2022-04-25 12:11:10|237.02|233.9|237.02|233.9|237.15|234.03|237.02|233.9|0
1650888680000|2022-04-25 12:11:20|236.98|233.86|237.33|234.21|237.33|234.21|236.98|233.86|0
1650888690000|2022-04-25 12:11:30|237.41|234.29|237.93|234.81|237.93|234.81|237.41|234.29|0
1650888700000|2022-04-25 12:11:40|238.02|234.9|237.84|234.72|238.02|234.9|237.84|234.72|0
1650888710000|2022-04-25 12:11:50|237.67|234.55|237.67|234.55|237.67|234.55|237.67|234.55|0
1650888720000|2022-04-25 12:12:00|237.58|234.46|237.54|234.42|237.58|234.46|237.54|234.42|0
1650888730000|2022-04-25 12:12:10|237.41|234.29|237.32|234.2|237.41|234.29|237.24|234.12|0
1650888740000|2022-04-25 12:12:20|237.24|234.12|237.63|234.51|237.63|234.51|237.24|234.12|0
1650888750000|2022-04-25 12:12:30|237.67|234.55|237.93|234.81|238.02|234.9|237.67|234.55|0
1650888760000|2022-04-25 12:12:40|237.89|234.77|238.02|234.9|238.06|234.94|237.89|234.77|0
1650888770000|2022-04-25 12:12:50|238.1|234.98|238.1|234.98|238.1|234.98|238.02|234.9|0
1650888780000|2022-04-25 12:13:00|238.02|234.9|238.02|234.9|238.1|234.98|238.02|234.9|0
1650888790000|2022-04-25 12:13:10|238.06|234.94|237.93|234.81|238.06|234.94|237.93|234.81|0
1650888800000|2022-04-25 12:13:20|238.1|234.98|238.28|235.16|238.28|235.16|238.02|234.9|0
1650888810000|2022-04-25 12:13:30|238.32|235.2|238.36|235.24|238.36|235.24|238.32|235.2|0
1650888820000|2022-04-25 12:13:40|238.45|235.33|238.45|235.33|238.45|235.33|238.36|235.24|0
1650888830000|2022-04-25 12:13:50|238.54|235.42|238.62|235.5|238.71|235.59|238.54|235.42|0
1650888840000|2022-04-25 12:14:00|238.54|235.42|238.54|235.42|238.62|235.5|238.45|235.33|0
1650888850000|2022-04-25 12:14:10|238.41|235.29|238.1|234.98|238.41|235.29|238.1|234.98|0
1650888860000|2022-04-25 12:14:20|238.02|234.9|238.54|235.42|238.54|235.42|238.02|234.9|0
1650888870000|2022-04-25 12:14:30|238.62|235.5|238.71|235.59|238.71|235.59|238.62|235.5|0
1650888880000|2022-04-25 12:14:40|238.8|235.68|238.67|235.55|238.8|235.68|238.62|235.5|0
1650888890000|2022-04-25 12:14:50|238.62|235.5|238.62|235.5|238.62|235.5|238.54|235.42|0
1650888900000|2022-04-25 12:15:00|238.71|235.59|238.62|235.5|238.71|235.59|238.62|235.5|0
1650888910000|2022-04-25 12:15:10|238.19|235.07|238.36|235.24|238.45|235.33|238.19|235.07|0
1650888920000|2022-04-25 12:15:20|238.19|235.07|238.71|235.59|238.71|235.59|238.19|235.07|0
1650888930000|2022-04-25 12:15:30|238.58|235.46|238.62|235.5|238.62|235.5|238.58|235.46|0
1650888940000|2022-04-25 12:15:40|238.67|235.55|238.54|235.42|238.67|235.55|238.49|235.37|0
1650888950000|2022-04-25 12:15:50|238.45|235.33|238.49|235.37|238.49|235.37|238.36|235.24|0
1650888960000|2022-04-25 12:16:00|238.54|235.42|238.41|235.29|238.54|235.42|238.36|235.24|0
1650888970000|2022-04-25 12:16:10|238.45|235.33|238.28|235.16|238.45|235.33|238.15|235.03|0
1650888980000|2022-04-25 12:16:20|238.19|235.07|238.36|235.24|238.36|235.24|238.19|235.07|0
1650888990000|2022-04-25 12:16:30|238.28|235.16|238.45|235.33|238.67|235.55|238.28|235.16|0
1650889000000|2022-04-25 12:16:40|238.36|235.24|238.45|235.33|238.45|235.33|238.36|235.24|0
1650889010000|2022-04-25 12:16:50|238.54|235.42|238.54|235.42|238.54|235.42|238.49|235.37|0
1650889020000|2022-04-25 12:17:00|238.8|235.68|238.93|235.81|238.93|235.81|238.8|235.68|0
1650889030000|2022-04-25 12:17:10|238.88|235.76|238.71|235.59|238.88|235.76|238.71|235.59|0
1650889040000|2022-04-25 12:17:20|238.8|235.68|239.06|235.94|239.06|235.94|238.8|235.68|0
1650889050000|2022-04-25 12:17:30|239.23|236.11|238.71|235.59|239.23|236.11|238.71|235.59|0
1650889060000|2022-04-25 12:17:40|238.54|235.42|238.54|235.42|238.54|235.42|238.54|235.42|0
1650889070000|2022-04-25 12:17:50|238.62|235.5|238.58|235.46|238.62|235.5|238.54|235.42|0
1650889080000|2022-04-25 12:18:00|238.54|235.42|238.36|235.24|238.71|235.59|238.36|235.24|0
1650889090000|2022-04-25 12:18:10|238.27|235.15|238.1|234.98|238.36|235.24|238.1|234.98|0
1650889100000|2022-04-25 12:18:20|238.19|235.07|238.06|234.94|238.19|235.07|238.01|234.89|0
1650889110000|2022-04-25 12:18:30|238.01|234.89|237.93|234.81|238.01|234.89|237.75|234.63|0
1650889120000|2022-04-25 12:18:40|237.84|234.72|237.41|234.29|237.84|234.72|237.41|234.29|0
1650889130000|2022-04-25 12:18:50|237.49|234.37|237.49|234.37|237.49|234.37|237.45|234.33|0
1650889140000|2022-04-25 12:19:00|237.32|234.2|237.32|234.2|237.32|234.2|237.15|234.03|0
1650889150000|2022-04-25 12:19:10|237.15|234.03|237.15|234.03|237.24|234.12|237.15|234.03|0
1650889160000|2022-04-25 12:19:20|236.98|233.86|236.98|233.86|236.98|233.86|236.98|233.86|0
1650889170000|2022-04-25 12:19:30|237.11|233.99|236.98|233.86|237.15|234.03|236.98|233.86|0
1650889180000|2022-04-25 12:19:40|236.93|233.81|236.63|233.51|236.93|233.81|236.63|233.51|0
1650889190000|2022-04-25 12:19:50|236.72|233.6|236.89|233.77|236.89|233.77|236.63|233.51|0
1650889200000|2022-04-25 12:20:00|236.8|233.68|237.15|234.03|237.15|234.03|236.8|233.68|0
1650889210000|2022-04-25 12:20:10|236.98|233.86|236.72|233.6|236.98|233.86|236.72|233.6|0
1650889220000|2022-04-25 12:20:20|236.46|233.34|236.11|232.99|236.46|233.34|236.11|232.99|0
1650889230000|2022-04-25 12:20:30|236.03|232.91|236.2|233.08|236.29|233.17|236.03|232.91|0
1650889240000|2022-04-25 12:20:40|236.46|233.34|236.98|233.86|236.98|233.86|236.46|233.34|0
1650889250000|2022-04-25 12:20:50|236.8|233.68|236.8|233.68|236.89|233.77|236.8|233.68|0
1650889260000|2022-04-25 12:21:00|236.63|233.51|236.42|233.3|236.63|233.51|236.28|233.16|0
1650889270000|2022-04-25 12:21:10|236.37|233.25|236.2|233.08|236.37|233.25|236.2|233.08|0
1650889280000|2022-04-25 12:21:20|236.11|232.99|236.03|232.91|236.16|233.04|236.03|232.91|0
1650889290000|2022-04-25 12:21:30|236.07|232.95|236.03|232.91|236.07|232.95|236.03|232.91|0
1650889300000|2022-04-25 12:21:40|236.11|232.99|236.03|232.91|236.11|232.99|235.85|232.73|0
1650889310000|2022-04-25 12:21:50|236.37|233.25|236.37|233.25|236.37|233.25|236.28|233.16|0
1650889320000|2022-04-25 12:22:00|236.63|233.51|236.97|233.85|237.06|233.94|236.63|233.51|0
1650889330000|2022-04-25 12:22:10|237.19|234.07|236.89|233.77|237.19|234.07|236.89|233.77|0
1650889340000|2022-04-25 12:22:20|236.97|233.85|236.8|233.68|236.97|233.85|236.8|233.68|0
1650889350000|2022-04-25 12:22:30|236.89|233.77|237.15|234.03|237.15|234.03|236.89|233.77|0
1650889360000|2022-04-25 12:22:40|237.23|234.11|237.06|233.94|237.23|234.11|237.06|233.94|0
1650889370000|2022-04-25 12:22:50|237.15|234.03|237.06|233.94|237.15|234.03|236.97|233.85|0
1650889380000|2022-04-25 12:23:00|236.89|233.77|237.06|233.94|237.06|233.94|236.89|233.77|0
1650889390000|2022-04-25 12:23:10|237.02|233.9|236.97|233.85|237.02|233.9|236.97|233.85|0
1650889400000|2022-04-25 12:23:20|236.93|233.81|237.06|233.94|237.06|233.94|236.89|233.77|0
1650889410000|2022-04-25 12:23:30|237.02|233.9|236.97|233.85|237.02|233.9|236.89|233.77|0
1650889420000|2022-04-25 12:23:40|236.85|233.73|236.63|233.51|236.85|233.73|236.63|233.51|0
1650889430000|2022-04-25 12:23:50|236.71|233.59|236.37|233.25|236.71|233.59|236.37|233.25|0
1650889440000|2022-04-25 12:24:00|236.28|233.16|236.16|233.04|236.28|233.16|236.11|232.99|0
1650889450000|2022-04-25 12:24:10|236.11|232.99|236.02|232.9|236.11|232.99|235.94|232.82|0
1650889460000|2022-04-25 12:24:20|235.94|232.82|235.94|232.82|235.94|232.82|235.85|232.73|0
1650889470000|2022-04-25 12:24:30|236.02|232.9|235.85|232.73|236.02|232.9|235.85|232.73|0
1650889480000|2022-04-25 12:24:40|235.77|232.65|235.59|232.47|235.77|232.65|235.59|232.47|0
1650889490000|2022-04-25 12:24:50|235.68|232.56|235.68|232.56|235.68|232.56|235.68|232.56|0
1650889500000|2022-04-25 12:25:00|235.59|232.47|235.51|232.39|235.59|232.47|235.51|232.39|0
1650889510000|2022-04-25 12:25:10|235.77|232.65|236.02|232.9|236.02|232.9|235.77|232.65|0
1650889520000|2022-04-25 12:25:20|235.94|232.82|236.02|232.9|236.02|232.9|235.94|232.82|0
1650889530000|2022-04-25 12:25:30|236.11|232.99|235.94|232.82|236.11|232.99|235.94|232.82|0
1650889540000|2022-04-25 12:25:40|235.98|232.86|235.94|232.82|236.02|232.9|235.94|232.82|0
1650889550000|2022-04-25 12:25:50|236.02|232.9|235.77|232.65|236.02|232.9|235.77|232.65|0
1650889560000|2022-04-25 12:26:00|235.68|232.56|235.59|232.47|235.68|232.56|235.59|232.47|0
1650889570000|2022-04-25 12:26:10|235.51|232.39|235.42|232.3|235.51|232.39|235.34|232.22|0
1650889580000|2022-04-25 12:26:20|235.34|232.22|235.42|232.3|235.42|232.3|235.34|232.22|0
1650889590000|2022-04-25 12:26:30|235.25|232.13|235.59|232.47|235.59|232.47|235.25|232.13|0
1650889600000|2022-04-25 12:26:40|235.68|232.56|235.59|232.47|235.68|232.56|235.59|232.47|0
1650889610000|2022-04-25 12:26:50|235.51|232.39|235.59|232.47|235.68|232.56|235.51|232.39|0
1650889620000|2022-04-25 12:27:00|235.51|232.39|235.25|232.13|235.51|232.39|235.16|232.04|0
1650889630000|2022-04-25 12:27:10|235.42|232.3|235.42|232.3|235.42|232.3|235.34|232.22|0
1650889640000|2022-04-25 12:27:20|235.51|232.39|235.68|232.56|235.68|232.56|235.51|232.39|0
1650889650000|2022-04-25 12:27:30|235.59|232.47|235.72|232.6|235.77|232.65|235.59|232.47|0
1650889660000|2022-04-25 12:27:40|235.76|232.64|235.72|232.6|235.76|232.64|235.72|232.6|0
1650889670000|2022-04-25 12:27:50|235.68|232.56|236.63|233.51|236.63|233.51|235.68|232.56|0
1650889680000|2022-04-25 12:28:00|236.8|233.68|236.63|233.51|236.8|233.68|236.63|233.51|0
1650889690000|2022-04-25 12:28:10|236.71|233.59|236.28|233.16|236.84|233.72|236.28|233.16|0
1650889700000|2022-04-25 12:28:20|236.2|233.08|236.2|233.08|236.28|233.16|236.2|233.08|0
1650889710000|2022-04-25 12:28:30|236.37|233.25|236.45|233.33|236.45|233.33|236.37|233.25|0
1650889720000|2022-04-25 12:28:40|236.54|233.42|236.37|233.25|236.54|233.42|236.37|233.25|0
1650889730000|2022-04-25 12:28:50|236.45|233.33|236.45|233.33|236.54|233.42|236.45|233.33|0
1650889740000|2022-04-25 12:29:00|236.54|233.42|236.45|233.33|236.54|233.42|236.45|233.33|0
1650889750000|2022-04-25 12:29:10|236.37|233.25|236.19|233.07|236.37|233.25|236.19|233.07|0
1650889760000|2022-04-25 12:29:20|236.11|232.99|235.94|232.82|236.11|232.99|235.94|232.82|0
1650889770000|2022-04-25 12:29:30|235.98|232.86|236.11|232.99|236.11|232.99|235.94|232.82|0
1650889780000|2022-04-25 12:29:40|236.02|232.9|235.76|232.64|236.02|232.9|235.76|232.64|0
1650889790000|2022-04-25 12:29:50|235.68|232.56|235.81|232.69|235.81|232.69|235.68|232.56|0
1650889800000|2022-04-25 12:30:00|235.51|232.39|234.95|231.83|235.51|232.39|234.95|231.83|0
1650889810000|2022-04-25 12:30:10|234.82|231.7|235.16|232.04|235.25|232.13|234.82|231.7|0
1650889820000|2022-04-25 12:30:20|235.25|232.13|234.82|231.7|235.25|232.13|234.65|231.53|0
1650889830000|2022-04-25 12:30:30|234.73|231.61|234.82|231.7|234.9|231.78|234.73|231.61|0
1650889840000|2022-04-25 12:30:40|235.16|232.04|235.08|231.96|235.16|232.04|235.08|231.96|0
1650889860000|2022-04-25 12:31:00|235.16|232.04|235.42|232.3|235.42|232.3|235.16|232.04|0
1650889870000|2022-04-25 12:31:10|235.38|232.26|235.68|232.56|235.76|232.64|235.38|232.26|0
1650889880000|2022-04-25 12:31:20|235.33|232.21|235.51|232.39|235.59|232.47|235.33|232.21|0
1650889890000|2022-04-25 12:31:30|235.76|232.64|236.02|232.9|236.02|232.9|235.76|232.64|0
1650889900000|2022-04-25 12:31:40|235.76|232.64|235.85|232.73|235.85|232.73|235.76|232.64|0
1650889910000|2022-04-25 12:31:50|235.94|232.82|236.02|232.9|236.11|232.99|235.93|232.81|0
1650889920000|2022-04-25 12:32:00|235.89|232.77|236.28|233.16|236.28|233.16|235.89|232.77|0
1650889930000|2022-04-25 12:32:10|236.11|232.99|236.28|233.16|236.28|233.16|236.11|232.99|0
1650889940000|2022-04-25 12:32:20|236.37|233.25|236.54|233.42|236.54|233.42|236.37|233.25|0
1650889950000|2022-04-25 12:32:30|236.62|233.5|236.62|233.5|236.71|233.59|236.62|233.5|0
1650889960000|2022-04-25 12:32:40|236.8|233.68|236.71|233.59|236.8|233.68|236.71|233.59|0
1650889970000|2022-04-25 12:32:50|236.8|233.68|236.97|233.85|236.97|233.85|236.8|233.68|0
1650889980000|2022-04-25 12:33:00|237.14|234.02|237.06|233.94|237.14|234.02|237.06|233.94|0
1650889990000|2022-04-25 12:33:10|236.97|233.85|236.93|233.81|236.97|233.85|236.88|233.76|0
1650890000000|2022-04-25 12:33:20|236.45|233.33|236.45|233.33|236.54|233.42|236.45|233.33|0
1650890010000|2022-04-25 12:33:30|236.54|233.42|236.71|233.59|236.71|233.59|236.54|233.42|0
1650890020000|2022-04-25 12:33:40|236.62|233.5|236.97|233.85|236.97|233.85|236.62|233.5|0
1650890030000|2022-04-25 12:33:50|237.06|233.94|237.1|233.98|237.14|234.02|236.88|233.76|0
1650890040000|2022-04-25 12:34:00|236.8|233.68|236.45|233.33|236.8|233.68|236.45|233.33|0
1650890050000|2022-04-25 12:34:10|236.36|233.24|236.62|233.5|236.62|233.5|236.36|233.24|0
1650890060000|2022-04-25 12:34:20|236.88|233.76|237.31|234.19|237.31|234.19|236.88|233.76|0
1650890070000|2022-04-25 12:34:30|237.23|234.11|237.14|234.02|237.23|234.11|237.14|234.02|0
1650890080000|2022-04-25 12:34:40|237.23|234.11|237.31|234.19|237.31|234.19|237.14|234.02|0
1650890090000|2022-04-25 12:34:50|237.23|234.11|237.23|234.11|237.23|234.11|237.14|234.02|0
1650890100000|2022-04-25 12:35:00|237.31|234.19|237.14|234.02|237.31|234.19|237.14|234.02|0
1650890110000|2022-04-25 12:35:10|237.1|233.98|237.05|233.93|237.1|233.98|237.01|233.89|0
1650890120000|2022-04-25 12:35:20|236.97|233.85|236.88|233.76|237.1|233.98|236.8|233.68|0
1650890130000|2022-04-25 12:35:30|236.8|233.68|236.88|233.76|236.88|233.76|236.8|233.68|0
1650890140000|2022-04-25 12:35:40|237.05|233.93|237.23|234.11|237.23|234.11|237.05|233.93|0
1650890150000|2022-04-25 12:35:50|237.31|234.19|237.05|233.93|237.31|234.19|237.05|233.93|0
1650890160000|2022-04-25 12:36:00|236.97|233.85|236.62|233.5|236.97|233.85|236.62|233.5|0
1650890170000|2022-04-25 12:36:10|236.88|233.76|236.28|233.16|236.88|233.76|236.28|233.16|0
1650890180000|2022-04-25 12:36:20|236.36|233.24|236.71|233.59|236.71|233.59|236.36|233.24|0
1650890190000|2022-04-25 12:36:30|236.79|233.67|236.71|233.59|236.79|233.67|236.71|233.59|0
1650890200000|2022-04-25 12:36:40|236.93|233.81|236.88|233.76|236.97|233.85|236.88|233.76|0
1650890210000|2022-04-25 12:36:50|237.05|233.93|237.14|234.02|237.23|234.11|237.05|233.93|0
1650890220000|2022-04-25 12:37:00|237.23|234.11|237.27|234.15|237.4|234.28|237.23|234.11|0
1650890230000|2022-04-25 12:37:10|237.14|234.02|237.23|234.11|237.31|234.19|237.14|234.02|0
1650890240000|2022-04-25 12:37:20|237.05|233.93|236.71|233.59|237.1|233.98|236.71|233.59|0
1650890250000|2022-04-25 12:37:30|236.79|233.67|237.23|234.11|237.23|234.11|236.79|233.67|0
1650890260000|2022-04-25 12:37:40|236.88|233.76|236.62|233.5|236.88|233.76|236.62|233.5|0
1650890270000|2022-04-25 12:37:50|236.71|233.59|236.54|233.42|236.71|233.59|236.36|233.24|0
1650890280000|2022-04-25 12:38:00|236.45|233.33|236.62|233.5|236.62|233.5|236.45|233.33|0
1650890290000|2022-04-25 12:38:10|236.67|233.55|236.71|233.59|236.71|233.59|236.67|233.55|0
1650890300000|2022-04-25 12:38:20|236.62|233.5|236.62|233.5|236.62|233.5|236.53|233.41|0
1650890310000|2022-04-25 12:38:30|236.53|233.41|236.53|233.41|236.53|233.41|236.53|233.41|0
1650890320000|2022-04-25 12:38:40|236.62|233.5|236.71|233.59|236.79|233.67|236.62|233.5|0
1650890330000|2022-04-25 12:38:50|236.75|233.63|236.79|233.67|236.79|233.67|236.75|233.63|0
1650890340000|2022-04-25 12:39:00|236.88|233.76|236.71|233.59|236.88|233.76|236.71|233.59|0
1650890350000|2022-04-25 12:39:10|236.62|233.5|236.62|233.5|236.67|233.55|236.62|233.5|0
1650890360000|2022-04-25 12:39:20|236.53|233.41|236.62|233.5|236.62|233.5|236.53|233.41|0
1650890370000|2022-04-25 12:39:30|236.71|233.59|236.62|233.5|236.88|233.76|236.62|233.5|0
1650890380000|2022-04-25 12:39:40|236.53|233.41|236.53|233.41|236.53|233.41|236.53|233.41|0
1650890390000|2022-04-25 12:39:50|236.62|233.5|236.58|233.46|236.62|233.5|236.58|233.46|0
1650890400000|2022-04-25 12:40:00|236.53|233.41|236.53|233.41|236.53|233.41|236.53|233.41|0
1650890410000|2022-04-25 12:40:10|236.45|233.33|236.28|233.16|236.45|233.33|236.28|233.16|0
1650890420000|2022-04-25 12:40:20|236.36|233.24|236.45|233.33|236.49|233.37|236.36|233.24|0
1650890430000|2022-04-25 12:40:30|236.53|233.41|236.02|232.9|236.53|233.41|236.02|232.9|0
1650890440000|2022-04-25 12:40:40|235.84|232.72|235.76|232.64|235.84|232.72|235.72|232.6|0
1650890450000|2022-04-25 12:40:50|235.72|232.6|235.84|232.72|235.84|232.72|235.72|232.6|0
1650890460000|2022-04-25 12:41:00|236.02|232.9|236.02|232.9|236.1|232.98|236.02|232.9|0
1650890470000|2022-04-25 12:41:10|235.84|232.72|235.89|232.77|235.89|232.77|235.84|232.72|0
1650890480000|2022-04-25 12:41:20|235.84|232.72|235.76|232.64|235.84|232.72|235.76|232.64|0
1650890490000|2022-04-25 12:41:30|235.67|232.55|235.84|232.72|235.84|232.72|235.67|232.55|0
1650890500000|2022-04-25 12:41:40|235.93|232.81|235.67|232.55|235.93|232.81|235.67|232.55|0
1650890510000|2022-04-25 12:41:50|235.72|232.6|235.07|231.95|235.72|232.6|235.07|231.95|0
1650890520000|2022-04-25 12:42:00|234.73|231.61|234.73|231.61|234.81|231.69|234.73|231.61|0
1650890530000|2022-04-25 12:42:10|234.9|231.78|234.81|231.69|234.9|231.78|234.81|231.69|0
1650890540000|2022-04-25 12:42:20|234.98|231.86|235.16|232.04|235.16|232.04|234.98|231.86|0
1650890550000|2022-04-25 12:42:30|235.03|231.91|234.81|231.69|235.03|231.91|234.81|231.69|0
1650890560000|2022-04-25 12:42:40|234.98|231.86|234.81|231.69|234.98|231.86|234.81|231.69|0
1650890570000|2022-04-25 12:42:50|234.56|231.44|234.56|231.44|234.56|231.44|234.38|231.26|0
1650890580000|2022-04-25 12:43:00|234.73|231.61|234.73|231.61|234.81|231.69|234.73|231.61|0
1650890590000|2022-04-25 12:43:10|234.81|231.69|234.56|231.44|234.81|231.69|234.56|231.44|0
1650890600000|2022-04-25 12:43:20|234.47|231.35|234.3|231.18|234.47|231.35|234.21|231.09|0
1650890610000|2022-04-25 12:43:30|234.21|231.09|234.3|231.18|234.38|231.26|234.21|231.09|0
1650890620000|2022-04-25 12:43:40|234.38|231.26|234.64|231.52|234.64|231.52|234.21|231.09|0
1650890630000|2022-04-25 12:43:50|234.81|231.69|234.38|231.26|234.81|231.69|234.38|231.26|0
1650890640000|2022-04-25 12:44:00|234.21|231.09|234.47|231.35|234.47|231.35|234.21|231.09|0
1650890650000|2022-04-25 12:44:10|234.21|231.09|234.13|231.01|234.34|231.22|234.13|231.01|0
1650890660000|2022-04-25 12:44:20|234.17|231.05|234.13|231.01|234.17|231.05|234.13|231.01|0
1650890670000|2022-04-25 12:44:30|234.47|231.35|234.51|231.39|234.55|231.43|234.47|231.35|0
1650890680000|2022-04-25 12:44:40|234.47|231.35|234.43|231.31|234.47|231.35|234.38|231.26|0
1650890690000|2022-04-25 12:44:50|234.38|231.26|234.38|231.26|234.38|231.26|234.38|231.26|0
1650890700000|2022-04-25 12:45:00|234.47|231.35|234.38|231.26|234.47|231.35|234.17|231.05|0
1650890710000|2022-04-25 12:45:10|234.47|231.35|234.55|231.43|234.55|231.43|234.47|231.35|0
1650890720000|2022-04-25 12:45:20|234.47|231.35|234.38|231.26|234.51|231.39|234.38|231.26|0
1650890730000|2022-04-25 12:45:30|234.47|231.35|234.13|231.01|234.47|231.35|234.13|231.01|0
1650890740000|2022-04-25 12:45:40|234.21|231.09|234.47|231.35|234.47|231.35|234.21|231.09|0
1650890750000|2022-04-25 12:45:50|234.73|231.61|234.3|231.18|234.73|231.61|234.3|231.18|0
1650890760000|2022-04-25 12:46:00|234.21|231.09|234.3|231.18|234.3|231.18|234.21|231.09|0
1650890770000|2022-04-25 12:46:10|234.38|231.26|234.3|231.18|234.38|231.26|234.3|231.18|0
1650890780000|2022-04-25 12:46:20|234.47|231.35|233.96|230.84|234.47|231.35|233.96|230.84|0
1650890790000|2022-04-25 12:46:30|234.21|231.09|234.21|231.09|234.21|231.09|234.13|231.01|0
1650890800000|2022-04-25 12:46:40|234.3|231.18|234.13|231.01|234.3|231.18|234.13|231.01|0
1650890810000|2022-04-25 12:46:50|234.04|230.92|234.21|231.09|234.21|231.09|233.87|230.75|0
1650890820000|2022-04-25 12:47:00|234.47|231.35|234.73|231.61|234.73|231.61|234.47|231.35|0
1650890830000|2022-04-25 12:47:10|234.64|231.52|234.64|231.52|234.64|231.52|234.64|231.52|0
1650890840000|2022-04-25 12:47:20|234.72|231.6|234.81|231.69|234.81|231.69|234.72|231.6|0
1650890850000|2022-04-25 12:47:30|234.72|231.6|234.72|231.6|234.72|231.6|234.64|231.52|0
1650890860000|2022-04-25 12:47:40|234.47|231.35|234.13|231.01|234.47|231.35|234.13|231.01|0
1650890870000|2022-04-25 12:47:50|234.21|231.09|233.95|230.83|234.21|231.09|233.95|230.83|0
1650890880000|2022-04-25 12:48:00|233.87|230.75|233.87|230.75|233.87|230.75|233.87|230.75|0
1650890890000|2022-04-25 12:48:10|233.7|230.58|233.61|230.49|233.7|230.58|233.53|230.41|0
1650890900000|2022-04-25 12:48:20|233.53|230.41|233.36|230.24|233.53|230.41|233.36|230.24|0
1650890910000|2022-04-25 12:48:30|233.44|230.32|233.19|230.07|233.44|230.32|233.19|230.07|0
1650890920000|2022-04-25 12:48:40|233.1|229.98|233.19|230.07|233.19|230.07|233.1|229.98|0
1650890930000|2022-04-25 12:48:50|233.23|230.11|233.19|230.07|233.23|230.11|233.14|230.02|0
1650890940000|2022-04-25 12:49:00|233.27|230.15|233.19|230.07|233.27|230.15|233.1|229.98|0
1650890950000|2022-04-25 12:49:10|233.1|229.98|233.01|229.89|233.1|229.98|233.01|229.89|0
1650890960000|2022-04-25 12:49:20|232.93|229.81|232.93|229.81|233.01|229.89|232.84|229.72|0
1650890970000|2022-04-25 12:49:30|233.1|229.98|233.1|229.98|233.19|230.07|233.01|229.89|0
1650890980000|2022-04-25 12:49:40|233.19|230.07|233.27|230.15|233.27|230.15|233.19|230.07|0
1650890990000|2022-04-25 12:49:50|232.84|229.72|232.93|229.81|232.93|229.81|232.76|229.64|0
1650891000000|2022-04-25 12:50:00|232.67|229.55|233.01|229.89|233.01|229.89|232.67|229.55|0
1650891010000|2022-04-25 12:50:10|233.06|229.94|232.93|229.81|233.06|229.94|232.84|229.72|0
1650891020000|2022-04-25 12:50:20|233.1|229.98|233.01|229.89|233.1|229.98|232.93|229.81|0
1650891030000|2022-04-25 12:50:30|232.97|229.85|233.01|229.89|233.01|229.89|232.97|229.85|0
1650891040000|2022-04-25 12:50:40|232.93|229.81|232.93|229.81|232.97|229.85|232.93|229.81|0
1650891050000|2022-04-25 12:50:50|232.76|229.64|232.84|229.72|232.84|229.72|232.76|229.64|0
1650891060000|2022-04-25 12:51:00|232.97|229.85|233.1|229.98|233.1|229.98|232.97|229.85|0
1650891070000|2022-04-25 12:51:10|233.01|229.89|232.84|229.72|233.01|229.89|232.84|229.72|0
1650891080000|2022-04-25 12:51:20|232.93|229.81|232.93|229.81|232.93|229.81|232.84|229.72|0
1650891090000|2022-04-25 12:51:30|233.01|229.89|233.18|230.06|233.18|230.06|232.84|229.72|0
1650891100000|2022-04-25 12:51:40|233.27|230.15|233.18|230.06|233.44|230.32|233.18|230.06|0
1650891110000|2022-04-25 12:51:50|233.27|230.15|233.53|230.41|233.53|230.41|233.18|230.06|0
1650891120000|2022-04-25 12:52:00|233.44|230.32|233.27|230.15|233.44|230.32|233.18|230.06|0
1650891130000|2022-04-25 12:52:10|233.1|229.98|233.18|230.06|233.18|230.06|233.01|229.89|0
1650891140000|2022-04-25 12:52:20|233.27|230.15|233.18|230.06|233.27|230.15|233.1|229.98|0
1650891150000|2022-04-25 12:52:30|233.1|229.98|233.27|230.15|233.27|230.15|233.1|229.98|0
1650891160000|2022-04-25 12:52:40|233.18|230.06|233.01|229.89|233.18|230.06|233.01|229.89|0
1650891170000|2022-04-25 12:52:50|233.1|229.98|233.01|229.89|233.1|229.98|233.01|229.89|0
1650891180000|2022-04-25 12:53:00|233.1|229.98|233.18|230.06|233.18|230.06|233.1|229.98|0
1650891190000|2022-04-25 12:53:10|233.44|230.32|233.35|230.23|233.44|230.32|233.35|230.23|0
1650891200000|2022-04-25 12:53:20|233.31|230.19|233.44|230.32|233.44|230.32|233.31|230.19|0
1650891210000|2022-04-25 12:53:30|233.35|230.23|233.35|230.23|233.35|230.23|233.27|230.15|0
1650891220000|2022-04-25 12:53:40|233.44|230.32|233.44|230.32|233.44|230.32|233.44|230.32|0
1650891230000|2022-04-25 12:53:50|233.52|230.4|233.52|230.4|233.52|230.4|233.52|230.4|0
1650891240000|2022-04-25 12:54:00|233.44|230.32|233.44|230.32|233.52|230.4|233.44|230.32|0
1650891250000|2022-04-25 12:54:10|233.52|230.4|233.61|230.49|233.61|230.49|233.52|230.4|0
1650891260000|2022-04-25 12:54:20|233.52|230.4|233.35|230.23|233.52|230.4|233.35|230.23|0
1650891270000|2022-04-25 12:54:30|233.44|230.32|233.35|230.23|233.44|230.32|233.35|230.23|0
1650891280000|2022-04-25 12:54:40|233.44|230.32|233.27|230.15|233.44|230.32|233.27|230.15|0
1650891290000|2022-04-25 12:54:50|233.35|230.23|233.52|230.4|233.52|230.4|233.35|230.23|0
1650891300000|2022-04-25 12:55:00|233.44|230.32|232.93|229.81|233.44|230.32|232.93|229.81|0
1650891310000|2022-04-25 12:55:10|232.84|229.72|232.76|229.64|232.84|229.72|232.76|229.64|0
1650891320000|2022-04-25 12:55:20|232.67|229.55|232.93|229.81|233.18|230.06|232.67|229.55|0
1650891330000|2022-04-25 12:55:30|233.01|229.89|232.67|229.55|233.01|229.89|232.67|229.55|0
1650891340000|2022-04-25 12:55:40|232.5|229.38|232.5|229.38|232.5|229.38|232.42|229.3|0
1650891350000|2022-04-25 12:55:50|232.59|229.47|232.33|229.21|232.59|229.47|232.33|229.21|0
1650891360000|2022-04-25 12:56:00|232.5|229.38|232.33|229.21|232.5|229.38|232.33|229.21|0
1650891370000|2022-04-25 12:56:10|232.16|229.04|232.08|228.96|232.16|229.04|231.99|228.87|0
1650891380000|2022-04-25 12:56:20|232.16|229.04|232.08|228.96|232.16|229.04|232.08|228.96|0
1650891390000|2022-04-25 12:56:30|232.16|229.04|232.16|229.04|232.16|229.04|232.16|229.04|0
1650891400000|2022-04-25 12:56:40|232.2|229.08|232.08|228.96|232.2|229.08|232.08|228.96|0
1650891410000|2022-04-25 12:56:50|231.99|228.87|231.91|228.79|232.08|228.96|231.91|228.79|0
1650891420000|2022-04-25 12:57:00|231.65|228.53|231.4|228.28|231.65|228.53|231.4|228.28|0
1650891430000|2022-04-25 12:57:10|231.74|228.62|231.57|228.45|231.74|228.62|231.57|228.45|0
1650891440000|2022-04-25 12:57:20|231.74|228.62|231.91|228.79|231.91|228.79|231.74|228.62|0
1650891450000|2022-04-25 12:57:30|231.82|228.7|231.82|228.7|231.91|228.79|231.82|228.7|0
1650891460000|2022-04-25 12:57:40|231.91|228.79|231.91|228.79|231.99|228.87|231.91|228.79|0
1650891470000|2022-04-25 12:57:50|231.65|228.53|231.74|228.62|231.74|228.62|231.65|228.53|0
1650891480000|2022-04-25 12:58:00|231.82|228.7|231.74|228.62|231.82|228.7|231.74|228.62|0
1650891490000|2022-04-25 12:58:10|231.69|228.57|231.74|228.62|231.78|228.66|231.65|228.53|0
1650891500000|2022-04-25 12:58:20|231.65|228.53|231.4|228.28|231.65|228.53|231.4|228.28|0
1650891510000|2022-04-25 12:58:30|231.31|228.19|231.4|228.28|231.4|228.28|231.31|228.19|0
1650891520000|2022-04-25 12:58:40|231.23|228.11|231.4|228.28|231.4|228.28|231.23|228.11|0
1650891530000|2022-04-25 12:58:50|231.31|228.19|231.23|228.11|231.31|228.19|231.23|228.11|0
1650891540000|2022-04-25 12:59:00|231.14|228.02|231.14|228.02|231.23|228.11|231.14|228.02|0
1650891550000|2022-04-25 12:59:10|230.89|227.77|230.97|227.85|230.97|227.85|230.89|227.77|0
1650891560000|2022-04-25 12:59:20|231.02|227.9|228.47|225.35|231.02|227.9|228.3|225.18|0
1650891570000|2022-04-25 12:59:30|228.3|225.18|228.3|225.18|228.47|225.35|228.3|225.18|0
1650891580000|2022-04-25 12:59:40|228.38|225.26|228.46|225.34|228.55|225.43|228.38|225.26|0
1650891590000|2022-04-25 12:59:50|228.55|225.43|228.46|225.34|228.63|225.51|228.46|225.34|0
1650891600000|2022-04-25 13:00:00|228.63|225.51|228.8|225.68|228.8|225.68|228.63|225.51|0
1650891610000|2022-04-25 13:00:10|228.63|225.51|228.8|225.68|228.8|225.68|228.55|225.43|0
1650891620000|2022-04-25 13:00:20|228.89|225.77|228.89|225.77|228.89|225.77|228.89|225.77|0
1650891630000|2022-04-25 13:00:30|228.93|225.81|230.23|227.11|230.23|227.11|228.89|225.77|0
1650891640000|2022-04-25 13:00:40|230.31|227.19|230.39|227.27|230.39|227.27|230.31|227.19|0
1650891650000|2022-04-25 13:00:50|230.48|227.36|230.56|227.44|230.56|227.44|230.48|227.36|0
1650891660000|2022-04-25 13:01:00|230.39|227.27|230.56|227.44|230.56|227.44|230.39|227.27|0
1650891670000|2022-04-25 13:01:10|230.73|227.61|230.9|227.78|230.9|227.78|230.73|227.61|0
1650891680000|2022-04-25 13:01:20|230.99|227.87|230.82|227.7|230.99|227.87|230.82|227.7|0
1650891690000|2022-04-25 13:01:30|230.9|227.78|230.9|227.78|230.9|227.78|230.9|227.78|0
1650891700000|2022-04-25 13:01:40|230.99|227.87|231.07|227.95|231.07|227.95|230.99|227.87|0
1650891710000|2022-04-25 13:01:50|230.99|227.87|231.16|228.04|231.16|228.04|230.99|227.87|0
1650891720000|2022-04-25 13:02:00|230.99|227.87|230.73|227.61|230.99|227.87|230.73|227.61|0
1650891730000|2022-04-25 13:02:10|230.9|227.78|231.07|227.95|231.07|227.95|230.9|227.78|0
1650891740000|2022-04-25 13:02:20|230.99|227.87|230.9|227.78|230.99|227.87|230.9|227.78|0
1650891750000|2022-04-25 13:02:30|230.82|227.7|230.99|227.87|230.99|227.87|230.82|227.7|0
1650891760000|2022-04-25 13:02:40|230.9|227.78|230.9|227.78|230.9|227.78|230.9|227.78|0
1650891770000|2022-04-25 13:02:50|230.99|227.87|231.16|228.04|231.16|228.04|230.99|227.87|0
1650891780000|2022-04-25 13:03:00|231.24|228.12|231.24|228.12|231.33|228.21|231.24|228.12|0
1650891790000|2022-04-25 13:03:10|231.07|227.95|230.99|227.87|231.07|227.95|230.99|227.87|0
1650891800000|2022-04-25 13:03:20|230.9|227.78|230.73|227.61|230.9|227.78|230.73|227.61|0
1650891810000|2022-04-25 13:03:30|230.82|227.7|230.9|227.78|230.99|227.87|230.82|227.7|0
1650891820000|2022-04-25 13:03:40|231.07|227.95|231.07|227.95|231.07|227.95|231.07|227.95|0
1650891830000|2022-04-25 13:03:50|231.16|228.04|231.24|228.12|231.24|228.12|231.16|228.04|0
1650891840000|2022-04-25 13:04:00|231.16|228.04|230.9|227.78|231.16|228.04|230.9|227.78|0
1650891850000|2022-04-25 13:04:10|231.07|227.95|231.16|228.04|231.24|228.12|231.07|227.95|0
1650891860000|2022-04-25 13:04:20|231.07|227.95|231.33|228.21|231.33|228.21|231.07|227.95|0
1650891870000|2022-04-25 13:04:30|231.24|228.12|231.33|228.21|231.33|228.21|231.24|228.12|0
1650891880000|2022-04-25 13:04:40|231.37|228.25|231.5|228.38|231.5|228.38|231.37|228.25|0
1650891890000|2022-04-25 13:04:50|231.58|228.46|231.75|228.63|231.75|228.63|231.58|228.46|0
1650891900000|2022-04-25 13:05:00|231.67|228.55|231.75|228.63|231.75|228.63|231.67|228.55|0
1650891910000|2022-04-25 13:05:10|231.92|228.8|232.09|228.97|232.09|228.97|231.92|228.8|0
1650891920000|2022-04-25 13:05:20|231.92|228.8|232.09|228.97|232.09|228.97|231.92|228.8|0
1650891930000|2022-04-25 13:05:30|232.01|228.89|232.01|228.89|232.01|228.89|231.92|228.8|0
1650891940000|2022-04-25 13:05:40|232.09|228.97|232.18|229.06|232.18|229.06|232.01|228.89|0
1650891950000|2022-04-25 13:05:50|232.26|229.14|232.18|229.06|232.26|229.14|232.18|229.06|0
1650891960000|2022-04-25 13:06:00|232.26|229.14|232.43|229.31|232.43|229.31|232.26|229.14|0
1650891970000|2022-04-25 13:06:10|232.35|229.23|232.09|228.97|232.35|229.23|232.09|228.97|0
1650891980000|2022-04-25 13:06:20|232.01|228.89|231.84|228.72|232.01|228.89|231.84|228.72|0
1650891990000|2022-04-25 13:06:30|231.92|228.8|232.01|228.89|232.01|228.89|231.92|228.8|0
1650892000000|2022-04-25 13:06:40|231.92|228.8|231.92|228.8|231.92|228.8|231.84|228.72|0
1650892010000|2022-04-25 13:06:50|232.01|228.89|231.84|228.72|232.01|228.89|231.84|228.72|0
1650892020000|2022-04-25 13:07:00|231.75|228.63|231.67|228.55|231.75|228.63|231.67|228.55|0
1650892030000|2022-04-25 13:07:10|231.84|228.72|231.5|228.38|231.84|228.72|231.5|228.38|0
1650892040000|2022-04-25 13:07:20|231.41|228.29|231.58|228.46|231.58|228.46|231.41|228.29|0
1650892050000|2022-04-25 13:07:30|231.41|228.29|231.58|228.46|231.58|228.46|231.41|228.29|0
1650892060000|2022-04-25 13:07:40|231.67|228.55|231.92|228.8|231.92|228.8|231.67|228.55|0
1650892070000|2022-04-25 13:07:50|232.01|228.89|232.05|228.93|232.05|228.93|231.96|228.84|0
1650892080000|2022-04-25 13:08:00|231.92|228.8|231.71|228.59|231.92|228.8|231.71|228.59|0
1650892090000|2022-04-25 13:08:10|231.75|228.63|231.75|228.63|231.75|228.63|231.66|228.54|0
1650892100000|2022-04-25 13:08:20|231.84|228.72|231.92|228.8|231.92|228.8|231.84|228.72|0
1650892110000|2022-04-25 13:08:30|231.84|228.72|231.66|228.54|231.84|228.72|231.66|228.54|0
1650892120000|2022-04-25 13:08:40|231.71|228.59|231.66|228.54|231.75|228.63|231.62|228.5|0
1650892130000|2022-04-25 13:08:50|231.58|228.46|231.49|228.37|231.58|228.46|231.49|228.37|0
1650892140000|2022-04-25 13:09:00|231.58|228.46|231.58|228.46|231.66|228.54|231.58|228.46|0
1650892150000|2022-04-25 13:09:10|231.54|228.42|231.32|228.2|231.54|228.42|231.32|228.2|0
1650892160000|2022-04-25 13:09:20|231.41|228.29|231.41|228.29|231.49|228.37|231.41|228.29|0
1650892170000|2022-04-25 13:09:30|231.49|228.37|231.49|228.37|231.58|228.46|231.49|228.37|0
1650892180000|2022-04-25 13:09:40|231.58|228.46|231.62|228.5|231.62|228.5|231.49|228.37|0
1650892190000|2022-04-25 13:09:50|231.32|228.2|231.32|228.2|231.41|228.29|231.32|228.2|0
1650892200000|2022-04-25 13:10:00|231.24|228.12|231.07|227.95|231.24|228.12|231.07|227.95|0
1650892210000|2022-04-25 13:10:10|230.9|227.78|231.03|227.91|231.03|227.91|230.9|227.78|0
1650892220000|2022-04-25 13:10:20|231.07|227.95|231.15|228.03|231.15|228.03|231.07|227.95|0
1650892230000|2022-04-25 13:10:30|231.07|227.95|231.24|228.12|231.32|228.2|231.07|227.95|0
1650892240000|2022-04-25 13:10:40|231.32|228.2|231.41|228.29|231.41|228.29|231.32|228.2|0
1650892250000|2022-04-25 13:10:50|231.32|228.2|231.2|228.08|231.41|228.29|231.2|228.08|0
1650892260000|2022-04-25 13:11:00|231.24|228.12|231.32|228.2|231.32|228.2|231.15|228.03|0
1650892270000|2022-04-25 13:11:10|231.41|228.29|231.66|228.54|231.66|228.54|231.32|228.2|0
1650892280000|2022-04-25 13:11:20|231.75|228.63|231.32|228.2|231.75|228.63|231.32|228.2|0
1650892290000|2022-04-25 13:11:30|231.24|228.12|231.15|228.03|231.24|228.12|231.15|228.03|0
1650892300000|2022-04-25 13:11:40|231.07|227.95|231.24|228.12|231.24|228.12|231.07|227.95|0
1650892310000|2022-04-25 13:11:50|231.32|228.2|231.15|228.03|231.32|228.2|231.15|228.03|0
1650892320000|2022-04-25 13:12:00|231.07|227.95|230.9|227.78|231.07|227.95|230.9|227.78|0
1650892330000|2022-04-25 13:12:10|230.98|227.86|231.07|227.95|231.07|227.95|230.98|227.86|0
1650892340000|2022-04-25 13:12:20|231.15|228.03|231.15|228.03|231.24|228.12|231.15|228.03|0
1650892350000|2022-04-25 13:12:30|231.07|227.95|231.07|227.95|231.07|227.95|230.98|227.86|0
1650892360000|2022-04-25 13:12:40|230.98|227.86|230.69|227.57|230.98|227.86|230.69|227.57|0
1650892370000|2022-04-25 13:12:50|230.64|227.52|230.64|227.52|230.64|227.52|230.56|227.44|0
1650892380000|2022-04-25 13:13:00|230.47|227.35|230.47|227.35|230.47|227.35|230.47|227.35|0
1650892390000|2022-04-25 13:13:10|230.64|227.52|230.56|227.44|230.64|227.52|230.56|227.44|0
1650892400000|2022-04-25 13:13:20|230.64|227.52|230.56|227.44|230.64|227.52|230.47|227.35|0
1650892410000|2022-04-25 13:13:30|230.47|227.35|230.47|227.35|230.47|227.35|230.47|227.35|0
1650892420000|2022-04-25 13:13:40|230.56|227.44|230.3|227.18|230.56|227.44|230.3|227.18|0
1650892430000|2022-04-25 13:13:50|230.22|227.1|230.22|227.1|230.22|227.1|230.13|227.01|0
1650892440000|2022-04-25 13:14:00|230.13|227.01|230.05|226.93|230.22|227.1|230.05|226.93|0
1650892450000|2022-04-25 13:14:10|230.13|227.01|230.43|227.31|230.43|227.31|230.13|227.01|0
1650892460000|2022-04-25 13:14:20|230.18|227.06|230.22|227.1|230.22|227.1|230.13|227.01|0
1650892470000|2022-04-25 13:14:30|230.3|227.18|230.3|227.18|230.3|227.18|230.22|227.1|0
1650892480000|2022-04-25 13:14:40|230.22|227.1|230.05|226.93|230.22|227.1|230.05|226.93|0
1650892490000|2022-04-25 13:14:50|230.13|227.01|230.05|226.93|230.13|227.01|230.05|226.93|0
1650892500000|2022-04-25 13:15:00|229.96|226.84|229.8|226.68|229.96|226.84|229.8|226.68|0
1650892510000|2022-04-25 13:15:10|229.88|226.76|229.54|226.42|229.88|226.76|229.54|226.42|0
1650892520000|2022-04-25 13:15:20|229.8|226.68|229.8|226.68|229.88|226.76|229.8|226.68|0
1650892530000|2022-04-25 13:15:30|229.84|226.72|229.54|226.42|229.84|226.72|229.54|226.42|0
1650892540000|2022-04-25 13:15:40|229.46|226.34|229.37|226.25|229.63|226.51|229.37|226.25|0
1650892550000|2022-04-25 13:15:50|229.29|226.17|229.29|226.17|229.29|226.17|229.29|226.17|0
1650892560000|2022-04-25 13:16:00|229.37|226.25|229.46|226.34|229.54|226.42|229.37|226.25|0
1650892570000|2022-04-25 13:16:10|229.54|226.42|229.54|226.42|229.54|226.42|229.5|226.38|0
1650892580000|2022-04-25 13:16:20|229.63|226.51|229.88|226.76|229.88|226.76|229.63|226.51|0
1650892590000|2022-04-25 13:16:30|229.96|226.84|229.88|226.76|229.96|226.84|229.88|226.76|0
1650892600000|2022-04-25 13:16:40|229.71|226.59|229.71|226.59|229.71|226.59|229.63|226.51|0
1650892610000|2022-04-25 13:16:50|229.88|226.76|230.13|227.01|230.13|227.01|229.88|226.76|0
1650892620000|2022-04-25 13:17:00|230.3|227.18|230.3|227.18|230.3|227.18|230.3|227.18|0
1650892630000|2022-04-25 13:17:10|230.22|227.1|230.13|227.01|230.22|227.1|230.13|227.01|0
1650892640000|2022-04-25 13:17:20|230.22|227.1|230.3|227.18|230.3|227.18|230.22|227.1|0
1650892650000|2022-04-25 13:17:30|230.22|227.1|230.22|227.1|230.26|227.14|230.22|227.1|0
1650892660000|2022-04-25 13:17:40|230.39|227.27|230.39|227.27|230.39|227.27|230.39|227.27|0
1650892670000|2022-04-25 13:17:50|230.47|227.35|230.81|227.69|230.9|227.78|230.47|227.35|0
1650892680000|2022-04-25 13:18:00|230.64|227.52|230.73|227.61|230.73|227.61|230.64|227.52|0
1650892690000|2022-04-25 13:18:10|230.81|227.69|230.73|227.61|230.81|227.69|230.73|227.61|0
1650892700000|2022-04-25 13:18:20|230.64|227.52|230.81|227.69|230.81|227.69|230.64|227.52|0
1650892710000|2022-04-25 13:18:30|230.73|227.61|230.73|227.61|230.73|227.61|230.73|227.61|0
1650892720000|2022-04-25 13:18:40|230.64|227.52|230.56|227.44|230.64|227.52|230.56|227.44|0
1650892730000|2022-04-25 13:18:50|230.64|227.52|230.56|227.44|230.64|227.52|230.47|227.35|0
1650892740000|2022-04-25 13:19:00|230.64|227.52|230.56|227.44|230.73|227.61|230.56|227.44|0
1650892750000|2022-04-25 13:19:10|230.39|227.27|230.64|227.52|230.64|227.52|230.39|227.27|0
1650892760000|2022-04-25 13:19:20|230.47|227.35|230.72|227.6|230.72|227.6|230.47|227.35|0
1650892770000|2022-04-25 13:19:30|230.64|227.52|230.47|227.35|230.68|227.56|230.47|227.35|0
1650892780000|2022-04-25 13:19:40|230.64|227.52|230.39|227.27|230.64|227.52|230.39|227.27|0
1650892790000|2022-04-25 13:19:50|230.22|227.1|230.39|227.27|230.47|227.35|230.22|227.1|0
1650892800000|2022-04-25 13:20:00|230.22|227.1|230.22|227.1|230.26|227.14|230.22|227.1|0
1650892810000|2022-04-25 13:20:10|230.13|227.01|229.96|226.84|230.13|227.01|229.96|226.84|0
1650892820000|2022-04-25 13:20:20|230.05|226.93|229.88|226.76|230.05|226.93|229.88|226.76|0
1650892830000|2022-04-25 13:20:30|229.96|226.84|229.79|226.67|229.96|226.84|229.79|226.67|0
1650892840000|2022-04-25 13:20:40|229.75|226.63|229.62|226.5|229.75|226.63|229.62|226.5|0
1650892850000|2022-04-25 13:20:50|229.71|226.59|229.54|226.42|229.71|226.59|229.54|226.42|0
1650892860000|2022-04-25 13:21:00|229.58|226.46|229.62|226.5|229.62|226.5|229.54|226.42|0
1650892870000|2022-04-25 13:21:10|229.71|226.59|230.05|226.93|230.05|226.93|229.71|226.59|0
1650892880000|2022-04-25 13:21:20|230.22|227.1|230.22|227.1|230.3|227.18|230.22|227.1|0
1650892890000|2022-04-25 13:21:30|230.3|227.18|229.96|226.84|230.3|227.18|229.96|226.84|0
1650892910000|2022-04-25 13:21:50|230.3|227.18|230.3|227.18|230.3|227.18|230.22|227.1|0
1650892920000|2022-04-25 13:22:00|230.47|227.35|230.55|227.43|230.55|227.43|230.38|227.26|0
1650892930000|2022-04-25 13:22:10|230.47|227.35|230.72|227.6|230.72|227.6|230.47|227.35|0
1650892940000|2022-04-25 13:22:20|230.81|227.69|230.6|227.48|230.81|227.69|230.55|227.43|0
1650892950000|2022-04-25 13:22:30|230.64|227.52|230.64|227.52|230.64|227.52|230.64|227.52|0
1650892960000|2022-04-25 13:22:40|230.55|227.43|230.47|227.35|230.6|227.48|230.47|227.35|0
1650892970000|2022-04-25 13:22:50|230.64|227.52|230.64|227.52|230.64|227.52|230.55|227.43|0
1650892980000|2022-04-25 13:23:00|230.55|227.43|230.81|227.69|230.89|227.77|230.55|227.43|0
1650892990000|2022-04-25 13:23:10|230.77|227.65|230.55|227.43|230.77|227.65|230.55|227.43|0
1650893000000|2022-04-25 13:23:20|230.64|227.52|230.72|227.6|230.72|227.6|230.64|227.52|0
1650893010000|2022-04-25 13:23:30|230.81|227.69|231.06|227.94|231.06|227.94|230.81|227.69|0
1650893020000|2022-04-25 13:23:40|231.15|228.03|231.49|228.37|231.49|228.37|231.15|228.03|0
1650893030000|2022-04-25 13:23:50|231.4|228.28|231.66|228.54|231.66|228.54|231.4|228.28|0
1650893040000|2022-04-25 13:24:00|231.62|228.5|231.66|228.54|231.66|228.54|231.53|228.41|0
1650893050000|2022-04-25 13:24:10|231.7|228.58|231.7|228.58|231.7|228.58|231.7|228.58|0
1650893060000|2022-04-25 13:24:20|231.74|228.62|231.74|228.62|231.74|228.62|231.57|228.45|0
1650893070000|2022-04-25 13:24:30|231.66|228.54|231.7|228.58|231.74|228.62|231.66|228.54|0
1650893080000|2022-04-25 13:24:40|231.74|228.62|231.66|228.54|231.74|228.62|231.57|228.45|0
1650893090000|2022-04-25 13:24:50|231.7|228.58|231.74|228.62|231.74|228.62|231.7|228.58|0
1650893100000|2022-04-25 13:25:00|231.83|228.71|232.17|229.05|232.17|229.05|231.83|228.71|0
1650893110000|2022-04-25 13:25:10|232.08|228.96|232.08|228.96|232.08|228.96|231.83|228.71|0
1650893120000|2022-04-25 13:25:20|231.91|228.79|232.17|229.05|232.17|229.05|231.91|228.79|0
1650893130000|2022-04-25 13:25:30|231.91|228.79|231.74|228.62|231.91|228.79|231.74|228.62|0
1650893140000|2022-04-25 13:25:40|231.66|228.54|231.74|228.62|231.74|228.62|231.66|228.54|0
1650893150000|2022-04-25 13:25:50|231.32|228.2|231.66|228.54|231.74|228.62|231.32|228.2|0
1650893160000|2022-04-25 13:26:00|231.49|228.37|231.23|228.11|231.49|228.37|231.23|228.11|0
1650893170000|2022-04-25 13:26:10|231.15|228.03|231.15|228.03|231.15|228.03|231.06|227.94|0
1650893180000|2022-04-25 13:26:20|231.06|227.94|231.66|228.54|231.74|228.62|231.06|227.94|0
1650893190000|2022-04-25 13:26:30|231.57|228.45|231.91|228.79|231.91|228.79|231.57|228.45|0
1650893200000|2022-04-25 13:26:40|231.83|228.71|232.42|229.3|232.42|229.3|231.83|228.71|0
1650893210000|2022-04-25 13:26:50|232.25|229.13|232.17|229.05|232.25|229.13|232.08|228.96|0
1650893220000|2022-04-25 13:27:00|232.08|228.96|232.17|229.05|232.17|229.05|232.08|228.96|0
1650893230000|2022-04-25 13:27:10|232.08|228.96|232.17|229.05|232.17|229.05|232|228.88|0
1650893240000|2022-04-25 13:27:20|232.08|228.96|232.25|229.13|232.25|229.13|232.08|228.96|0
1650893250000|2022-04-25 13:27:30|232.17|229.05|232.42|229.3|232.42|229.3|232.17|229.05|0
1650893260000|2022-04-25 13:27:40|232.34|229.22|232.42|229.3|232.42|229.3|232.34|229.22|0
1650893270000|2022-04-25 13:27:50|232.34|229.22|232.68|229.56|232.68|229.56|232.34|229.22|0
1650893280000|2022-04-25 13:28:00|232.85|229.73|232.76|229.64|232.85|229.73|232.59|229.47|0
1650893290000|2022-04-25 13:28:10|232.89|229.77|232.76|229.64|232.89|229.77|232.76|229.64|0
1650893300000|2022-04-25 13:28:20|232.59|229.47|232.51|229.39|232.68|229.56|232.51|229.39|0
1650893310000|2022-04-25 13:28:30|232.42|229.3|232.59|229.47|232.68|229.56|232.42|229.3|0
1650893320000|2022-04-25 13:28:40|232.51|229.39|232.42|229.3|232.51|229.39|232.42|229.3|0
1650893330000|2022-04-25 13:28:50|232.51|229.39|232.47|229.35|232.51|229.39|232.42|229.3|0
1650893340000|2022-04-25 13:29:00|232.59|229.47|232.76|229.64|232.76|229.64|232.59|229.47|0
1650893350000|2022-04-25 13:29:10|232.68|229.56|232.55|229.43|232.68|229.56|232.55|229.43|0
1650893360000|2022-04-25 13:29:20|232.42|229.3|232.85|229.73|232.85|229.73|232.42|229.3|0
1650893370000|2022-04-25 13:29:30|232.59|229.47|232.68|229.56|232.76|229.64|232.59|229.47|0
1650893380000|2022-04-25 13:29:40|232.76|229.64|232.51|229.39|232.76|229.64|232.51|229.39|0
1650893390000|2022-04-25 13:29:50|232.59|229.47|232.93|229.81|232.93|229.81|232.51|229.39|0
1650893400000|2022-04-25 13:30:00|232.64|229.52|233.7|230.58|233.7|230.58|232.64|229.52|0
1650893410000|2022-04-25 13:30:10|234.13|231.01|234.56|231.44|234.56|231.44|234.13|231.01|0
1650893420000|2022-04-25 13:30:20|234.48|231.36|234.3|231.18|234.65|231.53|234.3|231.18|0
1650893430000|2022-04-25 13:30:30|234.56|231.44|234.65|231.53|234.65|231.53|234.39|231.27|0
1650893440000|2022-04-25 13:30:40|234.91|231.79|234.56|231.44|234.99|231.87|234.56|231.44|0
1650893450000|2022-04-25 13:30:50|235.25|232.13|235.85|232.73|235.85|232.73|235.25|232.13|0
1650893460000|2022-04-25 13:31:00|236.2|233.08|236.46|233.34|236.46|233.34|236.2|233.08|0
1650893470000|2022-04-25 13:31:10|236.63|233.51|236.2|233.08|236.81|233.69|236.2|233.08|0
1650893480000|2022-04-25 13:31:20|235.85|232.73|235.68|232.56|235.85|232.73|235.68|232.56|0
1650893490000|2022-04-25 13:31:30|235.42|232.3|235.85|232.73|235.85|232.73|235.42|232.3|0
1650893500000|2022-04-25 13:31:40|236.03|232.91|236.55|233.43|236.55|233.43|236.03|232.91|0
1650893510000|2022-04-25 13:31:50|236.81|233.69|237.15|234.03|237.15|234.03|236.81|233.69|0
1650893520000|2022-04-25 13:32:00|237.46|234.34|237.15|234.03|237.59|234.47|237.15|234.03|0
1650893530000|2022-04-25 13:32:10|236.98|233.86|236.63|233.51|236.98|233.86|236.63|233.51|0
1650893540000|2022-04-25 13:32:20|236.37|233.25|236.29|233.17|236.37|233.25|236.2|233.08|0
1650893550000|2022-04-25 13:32:30|236.2|233.08|236.11|232.99|236.2|233.08|235.68|232.56|0
1650893560000|2022-04-25 13:32:40|236.2|233.08|236.55|233.43|236.55|233.43|236.11|232.99|0
1650893570000|2022-04-25 13:32:50|236.46|233.34|236.81|233.69|236.98|233.86|236.46|233.34|0
1650893580000|2022-04-25 13:33:00|237.41|234.29|237.24|234.12|238.02|234.9|237.24|234.12|0
1650893590000|2022-04-25 13:33:10|237.67|234.55|237.76|234.64|237.76|234.64|237.5|234.38|0
1650893600000|2022-04-25 13:33:20|237.63|234.51|237.67|234.55|237.67|234.55|237.63|234.51|0
1650893610000|2022-04-25 13:33:30|237.85|234.73|237.07|233.95|237.85|234.73|237.07|233.95|0
1650893620000|2022-04-25 13:33:40|237.15|234.03|238.19|235.07|238.19|235.07|237.15|234.03|0
1650893630000|2022-04-25 13:33:50|238.28|235.16|238.11|234.99|238.54|235.42|238.11|234.99|0
1650893640000|2022-04-25 13:34:00|237.85|234.73|239.15|236.03|239.15|236.03|237.59|234.47|0
1650893650000|2022-04-25 13:34:10|239.19|236.07|239.8|236.68|239.8|236.68|239.02|235.9|0
1650893660000|2022-04-25 13:34:20|239.72|236.6|239.89|236.77|239.89|236.77|239.63|236.51|0
1650893670000|2022-04-25 13:34:30|239.72|236.6|239.98|236.86|240.15|237.03|239.72|236.6|0
1650893680000|2022-04-25 13:34:40|239.72|236.6|239.63|236.51|239.72|236.6|239.28|236.16|0
1650893690000|2022-04-25 13:34:50|239.89|236.77|239.11|235.99|239.89|236.77|239.11|235.99|0
1650893700000|2022-04-25 13:35:00|238.58|235.46|237.54|234.42|238.58|235.46|237.54|234.42|0
1650893710000|2022-04-25 13:35:10|237.2|234.08|237.07|233.95|237.37|234.25|236.85|233.73|0
1650893720000|2022-04-25 13:35:20|237.37|234.25|237.02|233.9|237.37|234.25|236.85|233.73|0
1650893730000|2022-04-25 13:35:30|236.77|233.65|236.94|233.82|236.94|233.82|236.33|233.21|0
1650893740000|2022-04-25 13:35:40|237.28|234.16|236.16|233.04|237.28|234.16|236.16|233.04|0
1650893750000|2022-04-25 13:35:50|236.59|233.47|237.11|233.99|237.11|233.99|236.59|233.47|0
1650893760000|2022-04-25 13:36:00|237.2|234.08|237.02|233.9|237.2|234.08|236.68|233.56|0
1650893770000|2022-04-25 13:36:10|236.33|233.21|236.16|233.04|236.33|233.21|236.16|233.04|0
1650893780000|2022-04-25 13:36:20|235.9|232.78|233.96|230.84|236.42|233.3|233.96|230.84|0
1650893790000|2022-04-25 13:36:30|236.65|233.53|236.73|233.61|236.73|233.61|236.64|233.52|0
1650893800000|2022-04-25 13:36:40|236.22|233.1|235.87|232.75|236.3|233.18|235.87|232.75|0
1650893810000|2022-04-25 13:36:50|234.53|231.41|234.79|231.67|235.13|232.01|234.53|231.41|0
1650893820000|2022-04-25 13:37:00|235.22|232.1|234.96|231.84|235.3|232.18|234.96|231.84|0
1650893830000|2022-04-25 13:37:10|234.61|231.49|234.79|231.67|234.79|231.67|234.44|231.32|0
1650893840000|2022-04-25 13:37:20|234.87|231.75|234.96|231.84|234.96|231.84|234.79|231.67|0
1650893850000|2022-04-25 13:37:30|235.22|232.1|234.36|231.24|235.22|232.1|234.36|231.24|0
1650893860000|2022-04-25 13:37:40|234.79|231.67|235.56|232.44|235.56|232.44|234.79|231.67|0
1650893870000|2022-04-25 13:37:50|235.64|232.52|235.17|232.05|235.64|232.52|235.13|232.01|0
1650893880000|2022-04-25 13:38:00|235.47|232.35|234.79|231.67|235.47|232.35|234.79|231.67|0
1650893890000|2022-04-25 13:38:10|234.36|231.24|234.53|231.41|234.53|231.41|234.27|231.15|0
1650893900000|2022-04-25 13:38:20|234.44|231.32|235.13|232.01|235.13|232.01|234.44|231.32|0
1650893910000|2022-04-25 13:38:30|234.27|231.15|233.33|230.21|234.27|231.15|233.33|230.21|0
1650893920000|2022-04-25 13:38:40|233.84|230.72|235.13|232.01|235.13|232.01|233.84|230.72|0
1650893930000|2022-04-25 13:38:50|235.21|232.09|234.7|231.58|235.21|232.09|234.61|231.49|0
1650893940000|2022-04-25 13:39:00|234.87|231.75|235.47|232.35|235.47|232.35|234.87|231.75|0
1650893950000|2022-04-25 13:39:10|235.9|232.78|236.64|233.52|236.64|233.52|235.9|232.78|0
1650893960000|2022-04-25 13:39:20|236.51|233.39|236.42|233.3|236.51|233.39|236.07|232.95|0
1650893970000|2022-04-25 13:39:30|236.85|233.73|237.59|234.47|237.59|234.47|236.85|233.73|0
1650893980000|2022-04-25 13:39:40|237.46|234.34|236.91|233.79|237.46|234.34|236.91|233.79|0
1650893990000|2022-04-25 13:39:50|236.83|233.71|236.57|233.45|237|233.88|236.57|233.45|0
1650894000000|2022-04-25 13:40:00|237.09|233.97|236.68|233.56|237.09|233.97|235.96|232.84|0
1650894010000|2022-04-25 13:40:10|237.02|233.9|236.33|233.21|237.02|233.9|236.33|233.21|0
1650894020000|2022-04-25 13:40:20|236.5|233.38|236.5|233.38|236.76|233.64|236.5|233.38|0
1650894030000|2022-04-25 13:40:30|236.59|233.47|237.71|234.59|237.71|234.59|236.59|233.47|0
1650894040000|2022-04-25 13:40:40|237.37|234.25|236.33|233.21|237.37|234.25|236.33|233.21|0
1650894050000|2022-04-25 13:40:50|236.46|233.34|235.9|232.78|236.46|233.34|235.82|232.7|0
1650894060000|2022-04-25 13:41:00|236.59|233.47|237.19|234.07|237.37|234.25|236.59|233.47|0
1650894070000|2022-04-25 13:41:10|236.59|233.47|235.39|232.27|236.59|233.47|235.39|232.27|0
1650894080000|2022-04-25 13:41:20|235.81|232.69|235.9|232.78|236.16|233.04|235.81|232.69|0
1650894090000|2022-04-25 13:41:30|236.25|233.13|236.42|233.3|236.5|233.38|236.25|233.13|0
1650894100000|2022-04-25 13:41:40|236.25|233.13|235.56|232.44|236.25|233.13|235.56|232.44|0
1650894110000|2022-04-25 13:41:50|235.64|232.52|235.73|232.61|235.81|232.69|235.56|232.44|0
1650894120000|2022-04-25 13:42:00|236.07|232.95|236.59|233.47|236.59|233.47|236.07|232.95|0
1650894130000|2022-04-25 13:42:10|236.5|233.38|236.42|233.3|236.68|233.56|236.42|233.3|0
1650894140000|2022-04-25 13:42:20|235.99|232.87|235.73|232.61|235.99|232.87|235.73|232.61|0
1650894150000|2022-04-25 13:42:30|236.16|233.04|237.11|233.99|237.11|233.99|236.16|233.04|0
1650894160000|2022-04-25 13:42:40|237.28|234.16|237.11|233.99|237.28|234.16|237.11|233.99|0
1650894170000|2022-04-25 13:42:50|236.59|233.47|237.19|234.07|237.19|234.07|236.59|233.47|0
1650894180000|2022-04-25 13:43:00|236.93|233.81|237.54|234.42|237.54|234.42|236.85|233.73|0
1650894190000|2022-04-25 13:43:10|237.63|234.51|237.02|233.9|237.63|234.51|237.02|233.9|0
1650894200000|2022-04-25 13:43:20|237.5|234.38|238.15|235.03|238.15|235.03|237.5|234.38|0
1650894210000|2022-04-25 13:43:30|238.23|235.11|237.11|233.99|238.23|235.11|237.11|233.99|0
1650894220000|2022-04-25 13:43:40|236.46|233.34|235.99|232.87|236.46|233.34|235.99|232.87|0
1650894230000|2022-04-25 13:43:50|236.33|233.21|237.02|233.9|237.02|233.9|236.33|233.21|0
1650894240000|2022-04-25 13:44:00|237.28|234.16|237.76|234.64|237.8|234.68|237.28|234.16|0
1650894250000|2022-04-25 13:44:10|237.63|234.51|238.84|235.72|238.84|235.72|237.63|234.51|0
1650894260000|2022-04-25 13:44:20|238.75|235.63|239.45|236.33|239.45|236.33|238.75|235.63|0
1650894270000|2022-04-25 13:44:30|239.62|236.5|240.06|236.94|240.06|236.94|239.62|236.5|0
1650894280000|2022-04-25 13:44:40|239.45|236.33|239.97|236.85|239.97|236.85|239.45|236.33|0
1650894290000|2022-04-25 13:44:50|240.23|237.11|240.5|237.38|240.5|237.38|240.23|237.11|0
1650894300000|2022-04-25 13:45:00|240.41|237.29|240.15|237.03|240.41|237.29|240.06|236.94|0
1650894310000|2022-04-25 13:45:10|240.41|237.29|240.58|237.46|240.58|237.46|240.23|237.11|0
1650894320000|2022-04-25 13:45:20|240.15|237.03|239.97|236.85|240.32|237.2|239.97|236.85|0
1650894330000|2022-04-25 13:45:30|239.45|236.33|239.97|236.85|239.97|236.85|239.45|236.33|0
1650894340000|2022-04-25 13:45:40|240.41|237.29|240.28|237.16|240.5|237.38|240.28|237.16|0
1650894350000|2022-04-25 13:45:50|240.06|236.94|240.15|237.03|240.15|237.03|239.97|236.85|0
1650894360000|2022-04-25 13:46:00|240.5|237.38|240.41|237.29|240.5|237.38|240.32|237.2|0
1650894370000|2022-04-25 13:46:10|240.93|237.81|241.02|237.9|241.02|237.9|240.58|237.46|0
1650894380000|2022-04-25 13:46:20|241.28|238.16|241.11|237.99|241.28|238.16|240.85|237.73|0
1650894390000|2022-04-25 13:46:30|241.28|238.16|241.37|238.25|241.37|238.25|241.2|238.08|0
1650894400000|2022-04-25 13:46:40|241.11|237.99|241.02|237.9|241.11|237.99|240.89|237.77|0
1650894410000|2022-04-25 13:46:50|241.37|238.25|241.37|238.25|241.46|238.34|241.28|238.16|0
1650894420000|2022-04-25 13:47:00|241.46|238.34|241.46|238.34|241.46|238.34|241.28|238.16|0
1650894430000|2022-04-25 13:47:10|241.37|238.25|241.28|238.16|241.37|238.25|240.93|237.81|0
1650894440000|2022-04-25 13:47:20|241.02|237.9|241.11|237.99|241.11|237.99|240.58|237.46|0
1650894450000|2022-04-25 13:47:30|240.85|237.73|240.56|237.44|240.85|237.73|239.67|236.55|0
1650894460000|2022-04-25 13:47:40|240.39|237.27|240.65|237.53|240.92|237.8|240.39|237.27|0
1650894470000|2022-04-25 13:47:50|239.95|236.83|239.95|236.83|240.13|237.01|239.95|236.83|0
1650894480000|2022-04-25 13:48:00|239.78|236.66|239.95|236.83|240.13|237.01|239.78|236.66|0
1650894490000|2022-04-25 13:48:10|240.13|237.01|239.6|236.48|240.13|237.01|239.34|236.22|0
1650894500000|2022-04-25 13:48:20|239.43|236.31|239.34|236.22|239.43|236.31|239.34|236.22|0
1650894510000|2022-04-25 13:48:30|239.51|236.39|240.21|237.09|240.21|237.09|239.51|236.39|0
1650894520000|2022-04-25 13:48:40|240.35|237.23|240.83|237.71|240.91|237.79|240.35|237.23|0
1650894530000|2022-04-25 13:48:50|240.91|237.79|241|237.88|241|237.88|240.48|237.36|0
1650894540000|2022-04-25 13:49:00|240.83|237.71|241.09|237.97|241.09|237.97|240.65|237.53|0
1650894550000|2022-04-25 13:49:10|240.91|237.79|240.65|237.53|240.91|237.79|240.65|237.53|0
1650894560000|2022-04-25 13:49:20|240.21|237.09|239.86|236.74|240.39|237.27|239.86|236.74|0
1650894570000|2022-04-25 13:49:30|239.34|236.22|239.43|236.31|239.78|236.66|239.34|236.22|0
1650894640000|2022-04-25 13:50:40|236.99|233.87|236.22|233.1|236.99|233.87|236.22|233.1|0
1650894650000|2022-04-25 13:50:50|236.04|232.92|236.22|233.1|236.26|233.14|236.04|232.92|0
1650894660000|2022-04-25 13:51:00|235.7|232.58|235.35|232.23|235.78|232.66|235.35|232.23|0
1650894670000|2022-04-25 13:51:10|234.92|231.8|234.75|231.63|234.92|231.8|234.75|231.63|0
1650894680000|2022-04-25 13:51:20|234.8|231.68|236.04|232.92|236.04|232.92|234.8|231.68|0
1650894690000|2022-04-25 13:51:30|235.87|232.75|236.82|233.7|236.82|233.7|235.87|232.75|0
1650894700000|2022-04-25 13:51:40|236.56|233.44|236.82|233.7|236.82|233.7|236.43|233.31|0
1650894710000|2022-04-25 13:51:50|236.73|233.61|236.21|233.09|236.73|233.61|236.21|233.09|0
1650894720000|2022-04-25 13:52:00|236.3|233.18|237.08|233.96|237.17|234.05|236.3|233.18|0
1650894730000|2022-04-25 13:52:10|237.17|234.05|237.6|234.48|237.6|234.48|237.08|233.96|0
1650894740000|2022-04-25 13:52:20|237.43|234.31|238.03|234.91|238.03|234.91|237.08|233.96|0
1650894750000|2022-04-25 13:52:30|237.51|234.39|238.21|235.09|238.21|235.09|237.51|234.39|0
1650894760000|2022-04-25 13:52:40|238.38|235.26|238.12|235|238.55|235.43|238.12|235|0
1650894770000|2022-04-25 13:52:50|237.17|234.05|237.08|233.96|237.17|234.05|237.08|233.96|0
1650894780000|2022-04-25 13:53:00|237.17|234.05|238.47|235.35|238.47|235.35|237.17|234.05|0
1650894790000|2022-04-25 13:53:10|238.29|235.17|239.43|236.31|239.43|236.31|238.29|235.17|0
1650894800000|2022-04-25 13:53:20|239.77|236.65|239.16|236.04|239.77|236.65|238.99|235.87|0
1650894810000|2022-04-25 13:53:30|239.6|236.48|239.86|236.74|239.86|236.74|239.6|236.48|0
1650894820000|2022-04-25 13:53:40|239.69|236.57|239.08|235.96|239.69|236.57|239.08|235.96|0
1650894830000|2022-04-25 13:53:50|238.9|235.78|237.51|234.39|238.9|235.78|237.51|234.39|0
1650894840000|2022-04-25 13:54:00|237.86|234.74|238.47|235.35|238.47|235.35|237.86|234.74|0
1650894850000|2022-04-25 13:54:10|238.38|235.26|238.81|235.69|238.86|235.74|238.38|235.26|0
1650894860000|2022-04-25 13:54:20|238.9|235.78|238.9|235.78|238.9|235.78|238.47|235.35|0
1650894870000|2022-04-25 13:54:30|239.08|235.96|240.12|237|240.12|237|239.08|235.96|0
1650894880000|2022-04-25 13:54:40|239.95|236.83|239.73|236.61|240.3|237.18|239.73|236.61|0
1650894890000|2022-04-25 13:54:50|240.12|237|240.65|237.53|240.65|237.53|240.12|237|0
1650894900000|2022-04-25 13:55:00|241|237.88|241.09|237.97|241.09|237.97|240.56|237.44|0
1650894910000|2022-04-25 13:55:10|241.17|238.05|241.44|238.32|241.44|238.32|240.82|237.7|0
1650894920000|2022-04-25 13:55:20|241.7|238.58|241.26|238.14|241.88|238.76|241.26|238.14|0
1650894930000|2022-04-25 13:55:30|240.82|237.7|240.74|237.62|240.91|237.79|240.65|237.53|0
1650894940000|2022-04-25 13:55:40|240.3|237.18|239.42|236.3|240.3|237.18|239.42|236.3|0
1650894950000|2022-04-25 13:55:50|239.34|236.22|238.81|235.69|239.34|236.22|238.73|235.61|0
1650894960000|2022-04-25 13:56:00|238.38|235.26|239.42|236.3|239.42|236.3|238.38|235.26|0
1650894970000|2022-04-25 13:56:10|239.69|236.57|238.81|235.69|239.69|236.57|238.81|235.69|0
1650894980000|2022-04-25 13:56:20|238.9|235.78|239.16|236.04|239.16|236.04|238.81|235.69|0
1650894990000|2022-04-25 13:56:30|239.07|235.95|239.6|236.48|239.6|236.48|239.07|235.95|0
1650895000000|2022-04-25 13:56:40|239.51|236.39|239.86|236.74|239.95|236.83|239.51|236.39|0
1650895010000|2022-04-25 13:56:50|240.08|236.96|240.47|237.35|240.65|237.53|239.86|236.74|0
1650895020000|2022-04-25 13:57:00|240.74|237.62|240.47|237.35|240.74|237.62|240.47|237.35|0
1650895030000|2022-04-25 13:57:10|240.65|237.53|241.53|238.41|241.53|238.41|240.65|237.53|0
1650895040000|2022-04-25 13:57:20|241.44|238.32|241.79|238.67|241.79|238.67|241.44|238.32|0
1650895050000|2022-04-25 13:57:30|241.61|238.49|241.44|238.32|241.88|238.76|241.44|238.32|0
1650895060000|2022-04-25 13:57:40|241.79|238.67|241.79|238.67|241.88|238.76|241.7|238.58|0
1650895070000|2022-04-25 13:57:50|241.44|238.32|240.82|237.7|241.44|238.32|240.82|237.7|0
1650895080000|2022-04-25 13:58:00|240.56|237.44|240.91|237.79|240.91|237.79|240.38|237.26|0
1650895090000|2022-04-25 13:58:10|241.09|237.97|241.88|238.76|241.88|238.76|241.09|237.97|0
1650895100000|2022-04-25 13:58:20|241.96|238.84|242.67|239.55|242.67|239.55|241.96|238.84|0
1650895110000|2022-04-25 13:58:30|242.93|239.81|242.67|239.55|242.93|239.81|242.4|239.28|0
1650895120000|2022-04-25 13:58:40|242.49|239.37|242.49|239.37|242.49|239.37|242.4|239.28|0
1650895130000|2022-04-25 13:58:50|243.64|240.52|243.38|240.26|243.73|240.61|243.38|240.26|0
1650895140000|2022-04-25 13:59:00|243.02|239.9|243.73|240.61|243.73|240.61|243.02|239.9|0
1650895150000|2022-04-25 13:59:10|243.11|239.99|243.64|240.52|243.64|240.52|242.85|239.73|0
1650895160000|2022-04-25 13:59:20|244.17|241.05|244.44|241.32|244.44|241.32|244|240.88|0
1650895170000|2022-04-25 13:59:30|244.26|241.14|244.26|241.14|244.53|241.41|244.26|241.14|0
1650895180000|2022-04-25 13:59:40|244.17|241.05|244.62|241.5|244.62|241.5|244.17|241.05|0
1650895190000|2022-04-25 13:59:50|244.88|241.76|244.97|241.85|244.97|241.85|244.79|241.67|0
1650895200000|2022-04-25 14:00:00|245.06|241.94|244.79|241.67|245.06|241.94|244.79|241.67|0
1650895210000|2022-04-25 14:00:10|244.88|241.76|244.08|240.96|244.88|241.76|244.08|240.96|0
1650895220000|2022-04-25 14:00:20|243.55|240.43|243.02|239.9|243.73|240.61|243.02|239.9|0
1650895230000|2022-04-25 14:00:30|243.46|240.34|244.08|240.96|244.08|240.96|243.46|240.34|0
1650895240000|2022-04-25 14:00:40|243.82|240.7|243.91|240.79|243.91|240.79|243.64|240.52|0
1650895250000|2022-04-25 14:00:50|244.08|240.96|243.73|240.61|244.17|241.05|243.73|240.61|0
1650895260000|2022-04-25 14:01:00|243.99|240.87|244.26|241.14|244.26|241.14|243.73|240.61|0
1650895270000|2022-04-25 14:01:10|243.91|240.79|243.91|240.79|243.91|240.79|243.91|240.79|0
1650895310000|2022-04-25 14:01:50|243.99|240.87|244.17|241.05|244.17|241.05|243.91|240.79|0
1650895320000|2022-04-25 14:02:00|244.53|241.41|244.53|241.41|244.61|241.49|244.44|241.32|0
1650895330000|2022-04-25 14:02:10|244.88|241.76|245.06|241.94|245.06|241.94|244.88|241.76|0
1650895340000|2022-04-25 14:02:20|244.61|241.49|245.06|241.94|245.06|241.94|244.61|241.49|0
1650895350000|2022-04-25 14:02:30|245.15|242.03|244.26|241.14|245.15|242.03|244.26|241.14|0
1650895360000|2022-04-25 14:02:40|244.79|241.67|244.61|241.49|244.97|241.85|244.61|241.49|0
1650895370000|2022-04-25 14:02:50|244.79|241.67|244.79|241.67|244.79|241.67|244.7|241.58|0
1650895380000|2022-04-25 14:03:00|245.24|242.12|245.24|242.12|245.24|242.12|245.24|242.12|0
1650895390000|2022-04-25 14:03:10|244.7|241.58|245.15|242.03|245.15|242.03|244.7|241.58|0
1650895400000|2022-04-25 14:03:20|245.24|242.12|245.06|241.94|245.24|242.12|244.88|241.76|0
1650895410000|2022-04-25 14:03:30|244.79|241.67|244.79|241.67|244.79|241.67|244.61|241.49|0
1650895420000|2022-04-25 14:03:40|244.93|241.81|245.24|242.12|245.24|242.12|244.93|241.81|0
1650895430000|2022-04-25 14:03:50|245.06|241.94|244.79|241.67|245.06|241.94|244.44|241.32|0
1650895440000|2022-04-25 14:04:00|245.24|242.12|245.24|242.12|245.32|242.2|245.24|242.12|0
1650895450000|2022-04-25 14:04:10|245.37|242.25|245.32|242.2|245.5|242.38|245.32|242.2|0
1650895460000|2022-04-25 14:04:20|244.97|241.85|245.41|242.29|245.41|242.29|244.97|241.85|0
1650895470000|2022-04-25 14:04:30|245.24|242.12|244.97|241.85|245.24|242.12|244.7|241.58|0
1650895480000|2022-04-25 14:04:40|244.79|241.67|244.57|241.45|244.88|241.76|244.57|241.45|0
1650895490000|2022-04-25 14:04:50|244.44|241.32|244.88|241.76|244.88|241.76|244.44|241.32|0
1650895500000|2022-04-25 14:05:00|244.97|241.85|244.7|241.58|245.15|242.03|244.7|241.58|0
1650895510000|2022-04-25 14:05:10|244.61|241.49|245.15|242.03|245.15|242.03|244.61|241.49|0
1650895520000|2022-04-25 14:05:20|245.24|242.12|245.5|242.38|245.5|242.38|245.24|242.12|0
1650895530000|2022-04-25 14:05:30|245.59|242.47|245.68|242.56|245.77|242.65|245.59|242.47|0
1650895540000|2022-04-25 14:05:40|245.77|242.65|245.5|242.38|245.77|242.65|245.32|242.2|0
1650895550000|2022-04-25 14:05:50|245.59|242.47|245.86|242.74|245.86|242.74|245.59|242.47|0
1650895560000|2022-04-25 14:06:00|246.04|242.92|245.41|242.29|246.04|242.92|245.41|242.29|0
1650895570000|2022-04-25 14:06:10|245.01|241.89|245.32|242.2|245.32|242.2|244.88|241.76|0
1650895580000|2022-04-25 14:06:20|245.15|242.03|244.97|241.85|245.15|242.03|244.61|241.49|0
1650895590000|2022-04-25 14:06:30|244.79|241.67|243.55|240.43|244.79|241.67|243.55|240.43|0
1650895600000|2022-04-25 14:06:40|243.86|240.74|243.81|240.69|243.86|240.74|243.46|240.34|0
1650895610000|2022-04-25 14:06:50|243.19|240.07|243.02|239.9|243.19|240.07|242.98|239.86|0
1650895620000|2022-04-25 14:07:00|242.67|239.55|242.58|239.46|243.11|239.99|242.58|239.46|0
1650895630000|2022-04-25 14:07:10|242.93|239.81|243.46|240.34|243.55|240.43|242.93|239.81|0
1650895640000|2022-04-25 14:07:20|243.28|240.16|242.49|239.37|243.28|240.16|242.49|239.37|0
1650895650000|2022-04-25 14:07:30|242.71|239.59|242.22|239.1|242.71|239.59|242.22|239.1|0
1650895660000|2022-04-25 14:07:40|242.58|239.46|241.96|238.84|242.58|239.46|241.87|238.75|0
1650895670000|2022-04-25 14:07:50|242.14|239.02|241.26|238.14|242.14|239.02|241.26|238.14|0
1650895680000|2022-04-25 14:08:00|240.99|237.87|240.99|237.87|241.34|238.22|240.78|237.66|0
1650895690000|2022-04-25 14:08:10|241.17|238.05|240.91|237.79|241.26|238.14|240.91|237.79|0
1650895700000|2022-04-25 14:08:20|240.27|237.15|240.8|237.68|240.8|237.68|240.27|237.15|0
1650895710000|2022-04-25 14:08:30|240.98|237.86|242.24|239.12|242.24|239.12|240.98|237.86|0
1650895720000|2022-04-25 14:08:40|242.68|239.56|243.12|240|243.12|240|242.68|239.56|0
1650895730000|2022-04-25 14:08:50|243.3|240.18|243.47|240.35|243.56|240.44|243.3|240.18|0
1650895740000|2022-04-25 14:09:00|243.3|240.18|242.94|239.82|243.3|240.18|242.94|239.82|0
1650895750000|2022-04-25 14:09:10|243.38|240.26|243.43|240.31|243.47|240.35|243.25|240.13|0
1650895760000|2022-04-25 14:09:20|243.3|240.18|243.69|240.57|243.74|240.62|243.3|240.18|0
1650895770000|2022-04-25 14:09:30|242.85|239.73|243.25|240.13|243.25|240.13|242.85|239.73|0
1650895780000|2022-04-25 14:09:40|243.21|240.09|243.47|240.35|243.65|240.53|243.21|240.09|0
1650895790000|2022-04-25 14:09:50|242.94|239.82|243.21|240.09|243.21|240.09|242.94|239.82|0
1650895800000|2022-04-25 14:10:00|242.85|239.73|242.77|239.65|242.85|239.73|242.68|239.56|0
1650895810000|2022-04-25 14:10:10|242.41|239.29|242.77|239.65|242.77|239.65|242.41|239.29|0
1650895820000|2022-04-25 14:10:20|242.94|239.82|242.24|239.12|242.94|239.82|242.15|239.03|0
1650895830000|2022-04-25 14:10:30|242.15|239.03|241.97|238.85|242.15|239.03|241.89|238.77|0
1650895840000|2022-04-25 14:10:40|242.15|239.03|242.68|239.56|242.68|239.56|242.11|238.99|0
1650895850000|2022-04-25 14:10:50|242.24|239.12|241.62|238.5|242.41|239.29|241.62|238.5|0
1650895860000|2022-04-25 14:11:00|241.8|238.68|241.36|238.24|241.8|238.68|241.27|238.15|0
1650895870000|2022-04-25 14:11:10|241.27|238.15|241.36|238.24|241.36|238.24|240.83|237.71|0
1650895880000|2022-04-25 14:11:20|241.8|238.68|241.45|238.33|242.06|238.94|241.45|238.33|0
1650895890000|2022-04-25 14:11:30|241.36|238.24|241.27|238.15|241.36|238.24|241.01|237.89|0
1650895900000|2022-04-25 14:11:40|241.1|237.98|241.27|238.15|241.27|238.15|240.92|237.8|0
1650895910000|2022-04-25 14:11:50|241.45|238.33|241.36|238.24|241.62|238.5|241.36|238.24|0
1650895920000|2022-04-25 14:12:00|241.62|238.5|241.97|238.85|241.97|238.85|241.62|238.5|0
1650895930000|2022-04-25 14:12:10|242.32|239.2|242.59|239.47|242.59|239.47|242.32|239.2|0
1650895940000|2022-04-25 14:12:20|242.24|239.12|242.06|238.94|242.32|239.2|242.06|238.94|0
1650895950000|2022-04-25 14:12:30|242.24|239.12|242.68|239.56|242.68|239.56|242.24|239.12|0
1650895960000|2022-04-25 14:12:40|242.46|239.34|243.38|240.26|243.38|240.26|242.46|239.34|0
1650895970000|2022-04-25 14:12:50|243.47|240.35|243.65|240.53|243.65|240.53|243.47|240.35|0
1650895980000|2022-04-25 14:13:00|243.38|240.26|243.12|240|243.38|240.26|242.85|239.73|0
1650895990000|2022-04-25 14:13:10|242.94|239.82|243.91|240.79|243.91|240.79|242.94|239.82|0
1650896000000|2022-04-25 14:13:20|243.74|240.62|244|240.88|244|240.88|243.56|240.44|0
1650896010000|2022-04-25 14:13:30|244.53|241.41|244.62|241.5|244.8|241.68|244.53|241.41|0
1650896020000|2022-04-25 14:13:40|244.53|241.41|244.8|241.68|245.06|241.94|244.44|241.32|0
1650896030000|2022-04-25 14:13:50|245.06|241.94|244.71|241.59|245.06|241.94|244.71|241.59|0
1650896040000|2022-04-25 14:14:00|244.89|241.77|244.62|241.5|244.89|241.77|244.53|241.41|0
1650896050000|2022-04-25 14:14:10|244.35|241.23|244.44|241.32|244.44|241.32|244.27|241.15|0
1650896060000|2022-04-25 14:14:20|243.91|240.79|243.73|240.61|243.91|240.79|243.73|240.61|0
1650896070000|2022-04-25 14:14:30|243.91|240.79|244.09|240.97|244.09|240.97|243.91|240.79|0
1650896080000|2022-04-25 14:14:40|243.91|240.79|244.35|241.23|244.35|241.23|243.82|240.7|0
1650896090000|2022-04-25 14:14:50|244.4|241.28|243.96|240.84|244.4|241.28|243.96|240.84|0
1650896100000|2022-04-25 14:15:00|243.56|240.44|243.38|240.26|243.56|240.44|243.29|240.17|0
1650896110000|2022-04-25 14:15:10|243.29|240.17|243.03|239.91|243.29|240.17|242.72|239.6|0
1650896120000|2022-04-25 14:15:20|243.56|240.44|243.12|240|243.82|240.7|243.12|240|0
1650896130000|2022-04-25 14:15:30|243.47|240.35|244.18|241.06|244.18|241.06|243.47|240.35|0
1650896140000|2022-04-25 14:15:40|243.82|240.7|243.73|240.61|244.18|241.06|243.73|240.61|0
1650896150000|2022-04-25 14:15:50|243.82|240.7|243.6|240.48|243.82|240.7|243.56|240.44|0
1650896160000|2022-04-25 14:16:00|243.91|240.79|243.47|240.35|243.91|240.79|243.47|240.35|0
1650896170000|2022-04-25 14:16:10|242.59|239.47|243.29|240.17|243.29|240.17|242.5|239.38|0
1650896180000|2022-04-25 14:16:20|243.56|240.44|243.6|240.48|243.73|240.61|243.56|240.44|0
1650896190000|2022-04-25 14:16:30|243.56|240.44|243.91|240.79|243.91|240.79|243.51|240.39|0
1650896200000|2022-04-25 14:16:40|243.73|240.61|243.38|240.26|243.73|240.61|243.38|240.26|0
1650896210000|2022-04-25 14:16:50|244.18|241.06|243.56|240.44|244.18|241.06|243.56|240.44|0
1650896220000|2022-04-25 14:17:00|244|240.88|244.26|241.14|244.26|241.14|244|240.88|0
1650896230000|2022-04-25 14:17:10|244.09|240.97|243.82|240.7|244.09|240.97|243.43|240.31|0
1650896240000|2022-04-25 14:17:20|243.91|240.79|243.82|240.7|244|240.88|243.82|240.7|0
1650896250000|2022-04-25 14:17:30|243.91|240.79|244.04|240.92|244.04|240.92|243.91|240.79|0
1650896260000|2022-04-25 14:17:40|244.35|241.23|244.18|241.06|244.62|241.5|244.18|241.06|0
1650896270000|2022-04-25 14:17:50|243.91|240.79|244.17|241.05|244.35|241.23|243.91|240.79|0
1650896280000|2022-04-25 14:18:00|244.09|240.97|244.09|240.97|244.35|241.23|244.09|240.97|0
1650896290000|2022-04-25 14:18:10|244.26|241.14|244.62|241.5|244.62|241.5|244.26|241.14|0
1650896300000|2022-04-25 14:18:20|244.88|241.76|244.35|241.23|244.88|241.76|244.35|241.23|0
1650896310000|2022-04-25 14:18:30|244.26|241.14|243.96|240.84|244.35|241.23|243.96|240.84|0
1650896320000|2022-04-25 14:18:40|244.17|241.05|243.91|240.79|244.17|241.05|243.91|240.79|0
1650896330000|2022-04-25 14:18:50|244.44|241.32|243.69|240.57|244.44|241.32|243.69|240.57|0
1650896340000|2022-04-25 14:19:00|243.56|240.44|244.09|240.97|244.09|240.97|243.56|240.44|0
1650896350000|2022-04-25 14:19:10|244|240.88|244.44|241.32|244.53|241.41|244|240.88|0
1650896360000|2022-04-25 14:19:20|243.91|240.79|244.35|241.23|244.35|241.23|243.91|240.79|0
1650896370000|2022-04-25 14:19:30|244|240.88|243.29|240.17|244|240.88|243.11|239.99|0
1650896380000|2022-04-25 14:19:40|242.63|239.51|242.59|239.47|242.63|239.51|242.32|239.2|0
1650896390000|2022-04-25 14:19:50|242.76|239.64|241.79|238.67|242.76|239.64|241.79|238.67|0
1650896400000|2022-04-25 14:20:00|241.97|238.85|241.09|237.97|241.97|238.85|241.09|237.97|0
1650896410000|2022-04-25 14:20:10|241.27|238.15|241.71|238.59|241.71|238.59|241.09|237.97|0
1650896420000|2022-04-25 14:20:20|242.06|238.94|242.76|239.64|242.76|239.64|242.06|238.94|0
1650896430000|2022-04-25 14:20:30|242.85|239.73|242.32|239.2|242.85|239.73|242.32|239.2|0
1650896440000|2022-04-25 14:20:40|242.76|239.64|242.94|239.82|242.94|239.82|242.76|239.64|0
1650896450000|2022-04-25 14:20:50|242.85|239.73|243.38|240.26|243.38|240.26|242.85|239.73|0
1650896460000|2022-04-25 14:21:00|243.47|240.35|243.82|240.7|243.91|240.79|243.47|240.35|0
1650896470000|2022-04-25 14:21:10|243.55|240.43|243.91|240.79|243.91|240.79|243.38|240.26|0
1650896480000|2022-04-25 14:21:20|243.64|240.52|244.53|241.41|244.53|241.41|243.64|240.52|0
1650896490000|2022-04-25 14:21:30|244.62|241.5|244.53|241.41|244.62|241.5|244.44|241.32|0
1650896500000|2022-04-25 14:21:40|244.35|241.23|244.97|241.85|244.97|241.85|244.35|241.23|0
1650896510000|2022-04-25 14:21:50|245.15|242.03|245.15|242.03|245.15|242.03|244.97|241.85|0
1650896520000|2022-04-25 14:22:00|245.06|241.94|245.33|242.21|245.33|242.21|244.7|241.58|0
1650896530000|2022-04-25 14:22:10|245.41|242.29|245.41|242.29|245.41|242.29|245.33|242.21|0
1650896540000|2022-04-25 14:22:20|244.88|241.76|244.79|241.67|244.88|241.76|244.79|241.67|0
1650896550000|2022-04-25 14:22:30|244.88|241.76|245.06|241.94|245.06|241.94|244.79|241.67|0
1650896560000|2022-04-25 14:22:40|245.24|242.12|244.88|241.76|245.33|242.21|244.88|241.76|0
1650896570000|2022-04-25 14:22:50|244.97|241.85|244.97|241.85|245.15|242.03|244.62|241.5|0
1650896580000|2022-04-25 14:23:00|244.88|241.76|245.19|242.07|245.19|242.07|244.88|241.76|0
1650896590000|2022-04-25 14:23:10|245.33|242.21|245.77|242.65|245.77|242.65|245.33|242.21|0
1650896600000|2022-04-25 14:23:20|245.41|242.29|245.24|242.12|245.59|242.47|245.24|242.12|0
1650896610000|2022-04-25 14:23:30|245.5|242.38|244.79|241.67|245.5|242.38|244.53|241.41|0
1650896620000|2022-04-25 14:23:40|244.17|241.05|244.08|240.96|244.17|241.05|244.08|240.96|0
1650896630000|2022-04-25 14:23:50|243.91|240.79|243.55|240.43|244|240.88|243.55|240.43|0
1650896640000|2022-04-25 14:24:00|242.98|239.86|241.97|238.85|242.98|239.86|241.97|238.85|0
1650896650000|2022-04-25 14:24:10|241.79|238.67|240.13|237.01|241.79|238.67|240.13|237.01|0
1650896660000|2022-04-25 14:24:20|240.22|237.1|239.95|236.83|240.22|237.1|239.95|236.83|0
1650896670000|2022-04-25 14:24:30|240.3|237.18|240.21|237.09|240.3|237.18|240.04|236.92|0
1650896680000|2022-04-25 14:24:40|239.95|236.83|238.99|235.87|240.04|236.92|238.99|235.87|0
1650896690000|2022-04-25 14:24:50|238.91|235.79|238.78|235.66|238.91|235.79|238.78|235.66|0
1650896700000|2022-04-25 14:25:00|238.99|235.87|237.61|234.49|238.99|235.87|237.61|234.49|0
1650896710000|2022-04-25 14:25:10|237.78|234.66|237.35|234.23|237.78|234.66|237.35|234.23|0
1650896720000|2022-04-25 14:25:20|237.26|234.14|237.35|234.23|237.43|234.31|237.26|234.14|0
1650896730000|2022-04-25 14:25:30|237.26|234.14|236.79|233.67|237.26|234.14|236.79|233.67|0
1650896740000|2022-04-25 14:25:40|236.57|233.45|237.17|234.05|237.17|234.05|236.48|233.36|0
1650896750000|2022-04-25 14:25:50|237|233.88|236.57|233.45|237|233.88|236.57|233.45|0
1650896760000|2022-04-25 14:26:00|237.17|234.05|237.26|234.14|237.26|234.14|236.91|233.79|0
1650896780000|2022-04-25 14:26:20|237.43|234.31|237.69|234.57|237.69|234.57|237.43|234.31|0
1650896790000|2022-04-25 14:26:30|237.61|234.49|237.86|234.74|237.86|234.74|237.52|234.4|0
1650896800000|2022-04-25 14:26:40|237.95|234.83|237.61|234.49|237.95|234.83|237.52|234.4|0
1650896810000|2022-04-25 14:26:50|237.43|234.31|238.04|234.92|238.04|234.92|237.35|234.23|0
1650896820000|2022-04-25 14:27:00|237.95|234.83|237.26|234.14|237.95|234.83|237.26|234.14|0
1650896830000|2022-04-25 14:27:10|237|233.88|237.22|234.1|237.22|234.1|236.91|233.79|0
1650896840000|2022-04-25 14:27:20|236.91|233.79|235.83|232.71|237|233.88|235.7|232.58|0
1650896850000|2022-04-25 14:27:30|236|232.88|236.69|233.57|236.69|233.57|236|232.88|0
1650896860000|2022-04-25 14:27:40|236.43|233.31|236.69|233.57|236.69|233.57|236.43|233.31|0
1650896870000|2022-04-25 14:27:50|236.61|233.49|236.35|233.23|236.61|233.49|236.35|233.23|0
1650896880000|2022-04-25 14:28:00|236.43|233.31|236.09|232.97|236.52|233.4|236|232.88|0
1650896890000|2022-04-25 14:28:10|236|232.88|236.17|233.05|236.17|233.05|235.96|232.84|0
1650896900000|2022-04-25 14:28:20|236.09|232.97|236.17|233.05|236.26|233.14|236.04|232.92|0
1650896910000|2022-04-25 14:28:30|236.26|233.14|236.26|233.14|236.35|233.23|236.26|233.14|0
1650896920000|2022-04-25 14:28:40|236.52|233.4|235.91|232.79|236.52|233.4|235.83|232.71|0
1650896930000|2022-04-25 14:28:50|235.74|232.62|235.91|232.79|235.91|232.79|235.57|232.45|0
1650896940000|2022-04-25 14:29:00|236.43|233.31|235.74|232.62|236.43|233.31|235.74|232.62|0
1650896950000|2022-04-25 14:29:10|235.91|232.79|236|232.88|236|232.88|235.74|232.62|0
1650896960000|2022-04-25 14:29:20|235.48|232.36|235.57|232.45|235.83|232.71|235.48|232.36|0
1650896970000|2022-04-25 14:29:30|235.83|232.71|235.57|232.45|236|232.88|235.57|232.45|0
1650896980000|2022-04-25 14:29:40|235.39|232.27|235.31|232.19|235.39|232.27|235.18|232.06|0
1650896990000|2022-04-25 14:29:50|235.74|232.62|235.87|232.75|235.87|232.75|235.74|232.62|0
1650897000000|2022-04-25 14:30:00|236.34|233.22|236.34|233.22|236.34|233.22|236.34|233.22|0
1650897060000|2022-04-25 14:31:00|233.82|230.7|233.82|230.7|233.82|230.7|233.82|230.7|0
1650897070000|2022-04-25 14:31:10|233.9|230.78|233.56|230.44|233.99|230.87|233.56|230.44|0
1650897080000|2022-04-25 14:31:20|233.69|230.57|233.52|230.4|233.69|230.57|233.52|230.4|0
1650897090000|2022-04-25 14:31:30|233.47|230.35|233.47|230.35|233.47|230.35|233.39|230.27|0
1650897100000|2022-04-25 14:31:40|233.3|230.18|232.62|229.5|233.3|230.18|232.62|229.5|0
1650897110000|2022-04-25 14:31:50|232.36|229.24|232.28|229.16|232.36|229.24|232.28|229.16|0
1650897120000|2022-04-25 14:32:00|232.1|228.98|232.02|228.9|232.1|228.98|231.93|228.81|0
1650897130000|2022-04-25 14:32:10|232.28|229.16|231.68|228.56|232.28|229.16|231.68|228.56|0
1650897140000|2022-04-25 14:32:20|231.64|228.52|231.59|228.47|231.68|228.56|231.59|228.47|0
1650897150000|2022-04-25 14:32:30|232.19|229.07|231.25|228.13|232.19|229.07|231.25|228.13|0
1650897160000|2022-04-25 14:32:40|231.34|228.22|231.42|228.3|231.59|228.47|231.34|228.22|0
1650897170000|2022-04-25 14:32:50|231.51|228.39|231.76|228.64|231.76|228.64|231.51|228.39|0
1650897180000|2022-04-25 14:33:00|231.85|228.73|231.68|228.56|231.93|228.81|231.68|228.56|0
1650897190000|2022-04-25 14:33:10|231.76|228.64|231.59|228.47|231.85|228.73|231.59|228.47|0
1650897200000|2022-04-25 14:33:20|231.76|228.64|231.93|228.81|231.93|228.81|231.76|228.64|0
1650897210000|2022-04-25 14:33:30|232.36|229.24|232.45|229.33|232.45|229.33|232.27|229.15|0
1650897220000|2022-04-25 14:33:40|232.87|229.75|232.96|229.84|232.96|229.84|232.87|229.75|0
1650897230000|2022-04-25 14:33:50|232.87|229.75|232.96|229.84|232.96|229.84|232.87|229.75|0
1650897240000|2022-04-25 14:34:00|232.7|229.58|232.49|229.37|232.7|229.58|232.36|229.24|0
1650897250000|2022-04-25 14:34:10|232.19|229.07|231.76|228.64|232.19|229.07|231.76|228.64|0
1650897260000|2022-04-25 14:34:20|231.68|228.56|231|227.88|231.68|228.56|231|227.88|0
1650897270000|2022-04-25 14:34:30|231.08|227.96|231.25|228.13|231.34|228.22|231.08|227.96|0
1650897280000|2022-04-25 14:34:40|231.17|228.05|231.25|228.13|231.25|228.13|230.83|227.71|0
1650897290000|2022-04-25 14:34:50|231.17|228.05|230.57|227.45|231.17|228.05|230.49|227.37|0
1650897300000|2022-04-25 14:35:00|230.74|227.62|230.91|227.79|230.91|227.79|230.74|227.62|0
1650897310000|2022-04-25 14:35:10|230.83|227.71|230.44|227.32|230.91|227.79|230.44|227.32|0
1650897320000|2022-04-25 14:35:20|230.4|227.28|230.74|227.62|230.74|227.62|230.4|227.28|0
1650897330000|2022-04-25 14:35:30|230.57|227.45|230.57|227.45|230.74|227.62|230.48|227.36|0
1650897340000|2022-04-25 14:35:40|230.4|227.28|230.91|227.79|230.91|227.79|230.4|227.28|0
1650897350000|2022-04-25 14:35:50|231.17|228.05|231.34|228.22|231.34|228.22|231.16|228.04|0
1650897360000|2022-04-25 14:36:00|231.29|228.17|230.4|227.28|231.29|228.17|230.4|227.28|0
1650897370000|2022-04-25 14:36:10|230.57|227.45|230.99|227.87|231.08|227.96|230.57|227.45|0
1650897380000|2022-04-25 14:36:20|230.91|227.79|230.74|227.62|230.91|227.79|230.4|227.28|0
1650897390000|2022-04-25 14:36:30|230.99|227.87|230.99|227.87|231.08|227.96|230.99|227.87|0
1650897400000|2022-04-25 14:36:40|230.82|227.7|230.65|227.53|230.82|227.7|230.65|227.53|0
1650897410000|2022-04-25 14:36:50|230.57|227.45|230.57|227.45|230.65|227.53|230.57|227.45|0
1650897420000|2022-04-25 14:37:00|230.4|227.28|229.98|226.86|230.4|227.28|229.98|226.86|0
1650897430000|2022-04-25 14:37:10|230.31|227.19|230.23|227.11|230.31|227.19|230.14|227.02|0
1650897440000|2022-04-25 14:37:20|230.31|227.19|230.02|226.9|230.31|227.19|229.98|226.86|0
1650897450000|2022-04-25 14:37:30|229.81|226.69|229.89|226.77|229.89|226.77|229.64|226.52|0
1650897460000|2022-04-25 14:37:40|229.81|226.69|230.4|227.28|230.4|227.28|229.81|226.69|0
1650897470000|2022-04-25 14:37:50|230.57|227.45|230.82|227.7|230.91|227.79|230.57|227.45|0
1650897480000|2022-04-25 14:38:00|230.31|227.19|230.99|227.87|230.99|227.87|230.23|227.11|0
1650897490000|2022-04-25 14:38:10|231.08|227.96|231.25|228.13|231.25|228.13|231.08|227.96|0
1650897500000|2022-04-25 14:38:20|231.08|227.96|231.42|228.3|231.5|228.38|231.08|227.96|0
1650897510000|2022-04-25 14:38:30|231.67|228.55|231.76|228.64|231.93|228.81|231.67|228.55|0
1650897520000|2022-04-25 14:38:40|231.93|228.81|232.02|228.9|232.02|228.9|231.5|228.38|0
1650897530000|2022-04-25 14:38:50|232.1|228.98|232.19|229.07|232.19|229.07|231.93|228.81|0
1650897540000|2022-04-25 14:39:00|232.44|229.32|232.36|229.24|232.53|229.41|232.36|229.24|0
1650897550000|2022-04-25 14:39:10|232.53|229.41|233.47|230.35|233.47|230.35|232.53|229.41|0
1650897560000|2022-04-25 14:39:20|233.3|230.18|233.39|230.27|233.47|230.35|233.3|230.18|0
1650897570000|2022-04-25 14:39:30|233.81|230.69|233.99|230.87|233.99|230.87|233.73|230.61|0
1650897580000|2022-04-25 14:39:40|233.9|230.78|233.9|230.78|233.9|230.78|233.47|230.35|0
1650897590000|2022-04-25 14:39:50|233.81|230.69|234.16|231.04|234.33|231.21|233.81|230.69|0
1650897600000|2022-04-25 14:40:00|234.2|231.08|234.5|231.38|234.5|231.38|234.2|231.08|0
1650897610000|2022-04-25 14:40:10|234.59|231.47|234.76|231.64|234.76|231.64|234.42|231.3|0
1650897620000|2022-04-25 14:40:20|235.19|232.07|235.67|232.55|235.67|232.55|235.19|232.07|0
1650897630000|2022-04-25 14:40:30|235.71|232.59|235.54|232.42|236.06|232.94|235.54|232.42|0
1650897640000|2022-04-25 14:40:40|235.93|232.81|235.97|232.85|236.23|233.11|235.93|232.81|0
1650897650000|2022-04-25 14:40:50|235.8|232.68|236.1|232.98|236.23|233.11|235.8|232.68|0
1650897660000|2022-04-25 14:41:00|236.06|232.94|235.62|232.5|236.06|232.94|235.54|232.42|0
1650897670000|2022-04-25 14:41:10|235.5|232.38|235.54|232.42|235.54|232.42|235.45|232.33|0
1650897680000|2022-04-25 14:41:20|235.36|232.24|235.45|232.33|235.45|232.33|235.36|232.24|0
1650897690000|2022-04-25 14:41:30|235.28|232.16|235.28|232.16|235.5|232.38|235.28|232.16|0
1650897700000|2022-04-25 14:41:40|235.62|232.5|235.97|232.85|235.97|232.85|235.54|232.42|0
1650897710000|2022-04-25 14:41:50|235.88|232.76|235.71|232.59|236.06|232.94|235.71|232.59|0
1650897720000|2022-04-25 14:42:00|235.97|232.85|236.06|232.94|236.23|233.11|235.97|232.85|0
1650897730000|2022-04-25 14:42:10|235.93|232.81|235.97|232.85|235.97|232.85|235.93|232.81|0
1650897740000|2022-04-25 14:42:20|236.23|233.11|236.66|233.54|236.66|233.54|236.06|232.94|0
1650897750000|2022-04-25 14:42:30|237.01|233.89|236.75|233.63|237.01|233.89|236.75|233.63|0
1650897760000|2022-04-25 14:42:40|236.92|233.8|236.84|233.72|236.92|233.8|236.84|233.72|0
1650897770000|2022-04-25 14:42:50|236.58|233.46|236.49|233.37|236.58|233.46|236.45|233.33|0
1650897780000|2022-04-25 14:43:00|237.01|233.89|236.75|233.63|237.01|233.89|236.75|233.63|0
1650897790000|2022-04-25 14:43:10|236.66|233.54|237.01|233.89|237.01|233.89|236.57|233.45|0
1650897800000|2022-04-25 14:43:20|237.18|234.06|237.88|234.76|237.88|234.76|237.18|234.06|0
1650897810000|2022-04-25 14:43:30|237.97|234.85|237.58|234.46|237.97|234.85|237.58|234.46|0
1650897820000|2022-04-25 14:43:40|237.79|234.67|237.53|234.41|237.79|234.67|237.53|234.41|0
1650897830000|2022-04-25 14:43:50|237.44|234.32|237.27|234.15|237.44|234.32|237.14|234.02|0
1650897840000|2022-04-25 14:44:00|237.7|234.58|237.36|234.24|237.97|234.85|237.36|234.24|0
1650897850000|2022-04-25 14:44:10|237.31|234.19|237.7|234.58|237.79|234.67|237.31|234.19|0
1650897860000|2022-04-25 14:44:20|237.79|234.67|237.44|234.32|237.79|234.67|237.44|234.32|0
1650897870000|2022-04-25 14:44:30|237.27|234.15|236.92|233.8|237.27|234.15|236.92|233.8|0
1650897880000|2022-04-25 14:44:40|237.01|233.89|236.49|233.37|237.01|233.89|236.4|233.28|0
1650897890000|2022-04-25 14:44:50|236.66|233.54|236.49|233.37|236.66|233.54|236.49|233.37|0
1650897900000|2022-04-25 14:45:00|236.92|233.8|237.18|234.06|237.18|234.06|236.66|233.54|0
1650897910000|2022-04-25 14:45:10|237.14|234.02|237.18|234.06|237.18|234.06|237.09|233.97|0
1650897920000|2022-04-25 14:45:20|237.27|234.15|237.18|234.06|237.36|234.24|237.18|234.06|0
1650897930000|2022-04-25 14:45:30|236.92|233.8|236.49|233.37|236.92|233.8|236.49|233.37|0
1650897940000|2022-04-25 14:45:40|236.4|233.28|235.45|232.33|236.4|233.28|235.45|232.33|0
1650897950000|2022-04-25 14:45:50|235.71|232.59|235.02|231.9|235.71|232.59|235.02|231.9|0
1650897960000|2022-04-25 14:46:00|234.93|231.81|235.36|232.24|235.36|232.24|234.84|231.72|0
1650897970000|2022-04-25 14:46:10|235.19|232.07|235.02|231.9|235.36|232.24|235.02|231.9|0
1650897980000|2022-04-25 14:46:20|235.19|232.07|234.84|231.72|235.19|232.07|234.84|231.72|0
1650897990000|2022-04-25 14:46:30|235.19|232.07|235.58|232.46|235.58|232.46|235.19|232.07|0
1650898000000|2022-04-25 14:46:40|235.88|232.76|235.79|232.67|235.88|232.76|235.53|232.41|0
1650898010000|2022-04-25 14:46:50|235.75|232.63|235.88|232.76|236.05|232.93|235.75|232.63|0
1650898020000|2022-04-25 14:47:00|235.97|232.85|235.71|232.59|235.97|232.85|235.62|232.5|0
1650898030000|2022-04-25 14:47:10|235.45|232.33|235.62|232.5|235.62|232.5|235.45|232.33|0
1650898040000|2022-04-25 14:47:20|235.88|232.76|235.36|232.24|235.88|232.76|235.36|232.24|0
1650898050000|2022-04-25 14:47:30|235.27|232.15|234.5|231.38|235.27|232.15|234.41|231.29|0
1650898060000|2022-04-25 14:47:40|234.63|231.51|234.46|231.34|234.67|231.55|234.46|231.34|0
1650898070000|2022-04-25 14:47:50|234.67|231.55|234.5|231.38|234.67|231.55|234.5|231.38|0
1650898080000|2022-04-25 14:48:00|234.24|231.12|234.5|231.38|234.5|231.38|234.24|231.12|0
1650898090000|2022-04-25 14:48:10|234.33|231.21|235.02|231.9|235.02|231.9|234.33|231.21|0
1650898100000|2022-04-25 14:48:20|234.97|231.85|235.1|231.98|235.1|231.98|234.97|231.85|0
1650898110000|2022-04-25 14:48:30|235.02|231.9|234.84|231.72|235.02|231.9|234.84|231.72|0
1650898120000|2022-04-25 14:48:40|234.97|231.85|234.33|231.21|235.02|231.9|234.33|231.21|0
1650898130000|2022-04-25 14:48:50|233.81|230.69|233.9|230.78|233.9|230.78|233.64|230.52|0
1650898140000|2022-04-25 14:49:00|233.47|230.35|233.98|230.86|233.98|230.86|233.47|230.35|0
1650898150000|2022-04-25 14:49:10|234.37|231.25|234.93|231.81|234.93|231.81|234.37|231.25|0
1650898160000|2022-04-25 14:49:20|234.84|231.72|234.5|231.38|234.84|231.72|234.5|231.38|0
1650898170000|2022-04-25 14:49:30|234.71|231.59|234.58|231.46|234.76|231.64|234.58|231.46|0
1650898180000|2022-04-25 14:49:40|234.15|231.03|234.37|231.25|234.58|231.46|234.15|231.03|0
1650898190000|2022-04-25 14:49:50|233.98|230.86|233.98|230.86|234.24|231.12|233.98|230.86|0
1650898200000|2022-04-25 14:50:00|233.04|229.92|233.55|230.43|233.55|230.43|233.04|229.92|0
1650898210000|2022-04-25 14:50:10|233.81|230.69|234.58|231.46|234.58|231.46|233.81|230.69|0
1650898220000|2022-04-25 14:50:20|234.5|231.38|234.93|231.81|234.93|231.81|234.41|231.29|0
1650898230000|2022-04-25 14:50:30|235.19|232.07|235.36|232.24|235.36|232.24|235.19|232.07|0
1650898240000|2022-04-25 14:50:40|235.1|231.98|235.53|232.41|235.62|232.5|235.1|231.98|0
1650898250000|2022-04-25 14:50:50|235.71|232.59|235.75|232.63|235.79|232.67|235.71|232.59|0
1650898260000|2022-04-25 14:51:00|235.36|232.24|236.31|233.19|236.31|233.19|235.36|232.24|0
1650898270000|2022-04-25 14:51:10|236.05|232.93|236.05|232.93|236.05|232.93|235.96|232.84|0
1650898280000|2022-04-25 14:51:20|236.22|233.1|236.05|232.93|236.31|233.19|236.05|232.93|0
1650898290000|2022-04-25 14:51:30|236.74|233.62|237|233.88|237.05|233.93|236.74|233.62|0
1650898300000|2022-04-25 14:51:40|236.83|233.71|236.66|233.54|236.83|233.71|236.66|233.54|0
1650898310000|2022-04-25 14:51:50|236.57|233.45|237.61|234.49|237.61|234.49|236.57|233.45|0
1650898320000|2022-04-25 14:52:00|237.53|234.41|238.05|234.93|238.22|235.1|237.53|234.41|0
1650898330000|2022-04-25 14:52:10|238.14|235.02|238.66|235.54|238.66|235.54|238.14|235.02|0
1650898340000|2022-04-25 14:52:20|238.48|235.36|238.57|235.45|238.57|235.45|238.4|235.28|0
1650898350000|2022-04-25 14:52:30|238.4|235.28|239.18|236.06|239.18|236.06|238.4|235.28|0
1650898360000|2022-04-25 14:52:40|238.92|235.8|238.92|235.8|239.23|236.11|238.92|235.8|0
1650898370000|2022-04-25 14:52:50|239.01|235.89|239.18|236.06|239.18|236.06|238.83|235.71|0
1650898380000|2022-04-25 14:53:00|239.36|236.24|239.88|236.76|240.06|236.94|239.36|236.24|0
1650898390000|2022-04-25 14:53:10|239.71|236.59|239.1|235.98|239.71|236.59|239.1|235.98|0
1650898400000|2022-04-25 14:53:20|239.18|236.06|239.45|236.33|239.45|236.33|239.01|235.89|0
1650898410000|2022-04-25 14:53:30|239.23|236.11|239.71|236.59|239.8|236.68|239.23|236.11|0
1650898420000|2022-04-25 14:53:40|239.62|236.5|239.71|236.59|239.71|236.59|239.53|236.41|0
1650898430000|2022-04-25 14:53:50|239.62|236.5|239.36|236.24|239.71|236.59|239.36|236.24|0
1650898440000|2022-04-25 14:54:00|239.71|236.59|239.45|236.33|239.71|236.59|239.45|236.33|0
1650898450000|2022-04-25 14:54:10|239.62|236.5|239.45|236.33|239.62|236.5|239.27|236.15|0
1650898460000|2022-04-25 14:54:20|239.36|236.24|239.27|236.15|239.36|236.24|239.18|236.06|0
1650898470000|2022-04-25 14:54:30|239.36|236.24|239.1|235.98|239.36|236.24|239.01|235.89|0
1650898480000|2022-04-25 14:54:40|239.01|235.89|239.36|236.24|239.45|236.33|239.01|235.89|0
1650898490000|2022-04-25 14:54:50|239.45|236.33|239.53|236.41|239.53|236.41|239.45|236.33|0
1650898500000|2022-04-25 14:55:00|239.27|236.15|239.49|236.37|239.49|236.37|239.01|235.89|0
1650898510000|2022-04-25 14:55:10|239.45|236.33|239.36|236.24|239.45|236.33|239.27|236.15|0
1650898520000|2022-04-25 14:55:20|239.27|236.15|239.27|236.15|239.36|236.24|239.27|236.15|0
1650898580000|2022-04-25 14:56:20|241.14|238.02|241.14|238.02|241.14|238.02|241.14|238.02|0
1650898590000|2022-04-25 14:56:30|241.06|237.94|238.99|235.87|241.06|237.94|238.99|235.87|0
1650898600000|2022-04-25 14:56:40|239.08|235.96|241.42|238.3|241.6|238.48|239.08|235.96|0
1650898610000|2022-04-25 14:56:50|241.86|238.74|242.13|239.01|242.13|239.01|241.78|238.66|0
1650898620000|2022-04-25 14:57:00|242.21|239.09|241.91|238.79|242.21|239.09|241.91|238.79|0
1650898630000|2022-04-25 14:57:10|241.82|238.7|242.13|239.01|242.13|239.01|241.69|238.57|0
1650898640000|2022-04-25 14:57:20|242.21|239.09|242.74|239.62|242.74|239.62|242.21|239.09|0
1650898650000|2022-04-25 14:57:30|242.48|239.36|242.52|239.4|242.74|239.62|242.48|239.36|0
1650898660000|2022-04-25 14:57:40|242.3|239.18|242.13|239.01|242.3|239.18|242.04|238.92|0
1650898670000|2022-04-25 14:57:50|242.48|239.36|242.74|239.62|242.74|239.62|242.48|239.36|0
1650898680000|2022-04-25 14:58:00|242.83|239.71|243.01|239.89|243.18|240.06|242.83|239.71|0
1650898690000|2022-04-25 14:58:10|242.92|239.8|243.62|240.5|243.62|240.5|242.92|239.8|0
1650898700000|2022-04-25 14:58:20|243.54|240.42|243.8|240.68|243.8|240.68|243.54|240.42|0
1650898710000|2022-04-25 14:58:30|243.98|240.86|244.51|241.39|244.6|241.48|243.98|240.86|0
1650898720000|2022-04-25 14:58:40|244.42|241.3|243.89|240.77|244.51|241.39|243.89|240.77|0
1650898730000|2022-04-25 14:58:50|243.98|240.86|243.98|240.86|243.98|240.86|243.89|240.77|0
1650898740000|2022-04-25 14:59:00|244.15|241.03|244.24|241.12|244.24|241.12|244.07|240.95|0
1650898750000|2022-04-25 14:59:10|244.33|241.21|244.33|241.21|244.42|241.3|244.2|241.08|0
1650898760000|2022-04-25 14:59:20|244.6|241.48|244.86|241.74|244.86|241.74|244.6|241.48|0
1650898770000|2022-04-25 14:59:30|244.95|241.83|244.64|241.52|244.95|241.83|244.64|241.52|0
1650898780000|2022-04-25 14:59:40|244.86|241.74|244.6|241.48|244.86|241.74|244.42|241.3|0
1650898790000|2022-04-25 14:59:50|244.51|241.39|244.6|241.48|244.6|241.48|244.33|241.21|0
1650898800000|2022-04-25 15:00:00|244.86|241.74|244.24|241.12|244.86|241.74|244.24|241.12|0
1650898810000|2022-04-25 15:00:10|243.8|240.68|244.15|241.03|244.15|241.03|243.8|240.68|0
1650898820000|2022-04-25 15:00:20|243.98|240.86|243.8|240.68|244.07|240.95|243.8|240.68|0
1650898830000|2022-04-25 15:00:30|243.71|240.59|243.89|240.77|243.89|240.77|243.62|240.5|0
1650898840000|2022-04-25 15:00:40|243.98|240.86|243.8|240.68|244.15|241.03|243.71|240.59|0
1650898850000|2022-04-25 15:00:50|243.98|240.86|243.89|240.77|244.07|240.95|243.89|240.77|0
1650898860000|2022-04-25 15:01:00|243.27|240.15|243.62|240.5|243.62|240.5|243.18|240.06|0
1650898870000|2022-04-25 15:01:10|243.8|240.68|244.24|241.12|244.24|241.12|243.8|240.68|0
1650898880000|2022-04-25 15:01:20|244.33|241.21|244.51|241.39|244.6|241.48|244.33|241.21|0
1650898890000|2022-04-25 15:01:30|244.6|241.48|244.33|241.21|244.6|241.48|244.33|241.21|0
1650898900000|2022-04-25 15:01:40|244.68|241.56|244.51|241.39|244.68|241.56|244.51|241.39|0
1650898910000|2022-04-25 15:01:50|244.95|241.83|244.95|241.83|245.39|242.27|244.95|241.83|0
1650898920000|2022-04-25 15:02:00|244.86|241.74|244.24|241.12|244.86|241.74|244.24|241.12|0
1650898930000|2022-04-25 15:02:10|244.51|241.39|244.33|241.21|244.51|241.39|244.33|241.21|0
1650898940000|2022-04-25 15:02:20|244.15|241.03|244.06|240.94|244.15|241.03|244.02|240.9|0
1650898950000|2022-04-25 15:02:30|243.98|240.86|244.06|240.94|244.06|240.94|243.89|240.77|0
1650898960000|2022-04-25 15:02:40|244.33|241.21|244.06|240.94|244.51|241.39|243.98|240.86|0
1650898970000|2022-04-25 15:02:50|243.98|240.86|244.06|240.94|244.15|241.03|243.98|240.86|0
1650898980000|2022-04-25 15:03:00|243.98|240.86|243.53|240.41|244.02|240.9|243.45|240.33|0
1650898990000|2022-04-25 15:03:10|243.62|240.5|244.06|240.94|244.06|240.94|243.62|240.5|0
1650899000000|2022-04-25 15:03:20|243.89|240.77|243.53|240.41|243.89|240.77|243.45|240.33|0
1650899010000|2022-04-25 15:03:30|243.62|240.5|244.15|241.03|244.15|241.03|243.53|240.41|0
1650899020000|2022-04-25 15:03:40|243.98|240.86|243.71|240.59|243.98|240.86|243.71|240.59|0
1650899030000|2022-04-25 15:03:50|243.45|240.33|243.8|240.68|243.8|240.68|243.45|240.33|0
1650899040000|2022-04-25 15:04:00|244.06|240.94|243.62|240.5|244.06|240.94|243.62|240.5|0
1650899050000|2022-04-25 15:04:10|243.44|240.32|243.62|240.5|243.62|240.5|243.44|240.32|0
1650899060000|2022-04-25 15:04:20|243.36|240.24|243.53|240.41|243.53|240.41|243.36|240.24|0
1650899070000|2022-04-25 15:04:30|243.44|240.32|243.27|240.15|243.53|240.41|243.27|240.15|0
1650899080000|2022-04-25 15:04:40|242.83|239.71|242.74|239.62|242.92|239.8|242.74|239.62|0
1650899090000|2022-04-25 15:04:50|242.65|239.53|243.18|240.06|243.18|240.06|242.65|239.53|0
1650899100000|2022-04-25 15:05:00|243.62|240.5|244.15|241.03|244.15|241.03|243.53|240.41|0
1650899110000|2022-04-25 15:05:10|244.06|240.94|244.24|241.12|244.24|241.12|244.06|240.94|0
1650899120000|2022-04-25 15:05:20|244.15|241.03|244.24|241.12|244.33|241.21|244.15|241.03|0
1650899130000|2022-04-25 15:05:30|244.15|241.03|244.51|241.39|244.51|241.39|244.06|240.94|0
1650899140000|2022-04-25 15:05:40|244.42|241.3|244.86|241.74|244.95|241.83|244.42|241.3|0
1650899150000|2022-04-25 15:05:50|244.95|241.83|245.04|241.92|245.04|241.92|244.86|241.74|0
1650899160000|2022-04-25 15:06:00|245.22|242.1|245.22|242.1|245.3|242.18|245.22|242.1|0
1650899170000|2022-04-25 15:06:10|245.3|242.18|244.77|241.65|245.3|242.18|244.77|241.65|0
1650899180000|2022-04-25 15:06:20|244.64|241.52|243.62|240.5|244.68|241.56|243.62|240.5|0
1650899190000|2022-04-25 15:06:30|243.97|240.85|244.24|241.12|244.33|241.21|243.97|240.85|0
1650899200000|2022-04-25 15:06:40|244.06|240.94|243.71|240.59|244.06|240.94|243.71|240.59|0
1650899210000|2022-04-25 15:06:50|243.62|240.5|243.97|240.85|243.97|240.85|243.62|240.5|0
1650899220000|2022-04-25 15:07:00|243.71|240.59|243.44|240.32|243.71|240.59|243.44|240.32|0
1650899230000|2022-04-25 15:07:10|243.09|239.97|243.44|240.32|243.53|240.41|243.09|239.97|0
1650899240000|2022-04-25 15:07:20|243.27|240.15|243.62|240.5|243.71|240.59|243.27|240.15|0
1650899250000|2022-04-25 15:07:30|243.89|240.77|244.06|240.94|244.06|240.94|243.89|240.77|0
1650899260000|2022-04-25 15:07:40|244.15|241.03|243.97|240.85|244.15|241.03|243.97|240.85|0
1650899270000|2022-04-25 15:07:50|244.15|241.03|244.33|241.21|244.33|241.21|244.15|241.03|0
1650899280000|2022-04-25 15:08:00|244.42|241.3|244.33|241.21|244.42|241.3|244.02|240.9|0
1650899290000|2022-04-25 15:08:10|244.15|241.03|243.97|240.85|244.15|241.03|243.88|240.76|0
1650899300000|2022-04-25 15:08:20|244.02|240.9|243.88|240.76|244.02|240.9|243.88|240.76|0
1650899310000|2022-04-25 15:08:30|244.24|241.12|244.33|241.21|244.33|241.21|244.24|241.12|0
1650899320000|2022-04-25 15:08:40|244.15|241.03|244.68|241.56|244.68|241.56|244.15|241.03|0
1650899330000|2022-04-25 15:08:50|244.5|241.38|244.24|241.12|244.5|241.38|244.15|241.03|0
1650899340000|2022-04-25 15:09:00|244.2|241.08|244.86|241.74|244.86|241.74|244.2|241.08|0
1650899350000|2022-04-25 15:09:10|244.68|241.56|244.86|241.74|244.86|241.74|244.68|241.56|0
1650899360000|2022-04-25 15:09:20|244.95|241.83|245.12|242|245.12|242|244.95|241.83|0
1650899370000|2022-04-25 15:09:30|244.77|241.65|244.59|241.47|244.95|241.83|244.59|241.47|0
1650899380000|2022-04-25 15:09:40|244.24|241.12|244.95|241.83|244.95|241.83|244.24|241.12|0
1650899390000|2022-04-25 15:09:50|245.04|241.92|244.86|241.74|245.12|242|244.86|241.74|0
1650899400000|2022-04-25 15:10:00|245.04|241.92|244.59|241.47|245.04|241.92|244.59|241.47|0
1650899410000|2022-04-25 15:10:10|245.04|241.92|245.3|242.18|245.3|242.18|245.04|241.92|0
1650899420000|2022-04-25 15:10:20|245.48|242.36|246.1|242.98|246.28|243.16|245.48|242.36|0
1650899430000|2022-04-25 15:10:30|246.01|242.89|245.92|242.8|246.1|242.98|245.92|242.8|0
1650899440000|2022-04-25 15:10:40|245.57|242.45|244.77|241.65|245.57|242.45|244.77|241.65|0
1650899450000|2022-04-25 15:10:50|244.95|241.83|245.48|242.36|245.48|242.36|244.95|241.83|0
1650899460000|2022-04-25 15:11:00|245.66|242.54|245.3|242.18|245.66|242.54|245.3|242.18|0
1650899470000|2022-04-25 15:11:10|243.95|240.83|245.48|242.36|245.48|242.36|243.95|240.83|0
1650899480000|2022-04-25 15:11:20|245.12|242|246.48|243.36|246.74|243.62|245.12|242|0
1650899490000|2022-04-25 15:11:30|246.03|242.91|246.03|242.91|246.21|243.09|246.03|242.91|0
1650899500000|2022-04-25 15:11:40|246.21|243.09|246.3|243.18|246.57|243.45|246.21|243.09|0
1650899510000|2022-04-25 15:11:50|246.12|243|245.86|242.74|246.12|243|245.86|242.74|0
1650899520000|2022-04-25 15:12:00|246.39|243.27|246.57|243.45|246.57|243.45|246.3|243.18|0
1650899530000|2022-04-25 15:12:10|246.52|243.4|246.21|243.09|246.52|243.4|246.21|243.09|0
1650899540000|2022-04-25 15:12:20|245.86|242.74|245.68|242.56|245.94|242.82|245.5|242.38|0
1650899550000|2022-04-25 15:12:30|245.41|242.29|245.06|241.94|245.41|242.29|245.06|241.94|0
1650899560000|2022-04-25 15:12:40|244.62|241.5|244.53|241.41|244.79|241.67|244.53|241.41|0
1650899570000|2022-04-25 15:12:50|244.35|241.23|243.91|240.79|244.35|241.23|243.91|240.79|0
1650899580000|2022-04-25 15:13:00|243.08|239.96|243.12|240|243.12|240|242.94|239.82|0
1650899590000|2022-04-25 15:13:10|242.94|239.82|242.15|239.03|242.94|239.82|242.06|238.94|0
1650899600000|2022-04-25 15:13:20|242.33|239.21|242.9|239.78|242.9|239.78|242.33|239.21|0
1650899610000|2022-04-25 15:13:30|242.68|239.56|242.68|239.56|242.68|239.56|242.41|239.29|0
1650899620000|2022-04-25 15:13:40|242.59|239.47|243.38|240.26|243.38|240.26|242.41|239.29|0
1650899630000|2022-04-25 15:13:50|243.56|240.44|243.73|240.61|243.73|240.61|243.56|240.44|0
1650899640000|2022-04-25 15:14:00|244.26|241.14|244.53|241.41|244.79|241.67|244.26|241.14|0
1650899650000|2022-04-25 15:14:10|244.61|241.49|244.61|241.49|244.88|241.76|244.44|241.32|0
1650899660000|2022-04-25 15:14:20|244.53|241.41|244.53|241.41|244.53|241.41|244.35|241.23|0
1650899670000|2022-04-25 15:14:30|244.35|241.23|243.91|240.79|244.35|241.23|243.73|240.61|0
1650899680000|2022-04-25 15:14:40|244.17|241.05|244.44|241.32|244.44|241.32|244.17|241.05|0
1650899690000|2022-04-25 15:14:50|244.61|241.49|244.97|241.85|244.97|241.85|244.61|241.49|0
1650899700000|2022-04-25 15:15:00|245.32|242.2|245.94|242.82|245.94|242.82|245.14|242.02|0
1650899720000|2022-04-25 15:15:20|246.48|243.36|246.83|243.71|246.92|243.8|246.47|243.35|0
1650899730000|2022-04-25 15:15:30|246.56|243.44|246.92|243.8|246.92|243.8|246.47|243.35|0
1650899740000|2022-04-25 15:15:40|246.83|243.71|247.19|244.07|247.19|244.07|246.83|243.71|0
1650899750000|2022-04-25 15:15:50|247.28|244.16|247.63|244.51|247.81|244.69|247.28|244.16|0
1650899760000|2022-04-25 15:16:00|247.9|244.78|247.77|244.65|248.53|245.41|247.77|244.65|0
1650899770000|2022-04-25 15:16:10|247.72|244.6|247.45|244.33|247.72|244.6|247.45|244.33|0
1650899780000|2022-04-25 15:16:20|246.92|243.8|247.01|243.89|247.14|244.02|246.92|243.8|0
1650899790000|2022-04-25 15:16:30|246.92|243.8|247.1|243.98|247.19|244.07|246.92|243.8|0
1650899800000|2022-04-25 15:16:40|247.28|244.16|246.88|243.76|247.28|244.16|246.65|243.53|0
1650899810000|2022-04-25 15:16:50|247.01|243.89|246.74|243.62|247.1|243.98|246.74|243.62|0
1650899820000|2022-04-25 15:17:00|246.92|243.8|247.01|243.89|247.01|243.89|246.65|243.53|0
1650899830000|2022-04-25 15:17:10|247.36|244.24|247.01|243.89|247.36|244.24|247.01|243.89|0
1650899840000|2022-04-25 15:17:20|247.1|243.98|246.92|243.8|247.1|243.98|246.92|243.8|0
1650899850000|2022-04-25 15:17:30|247.1|243.98|247.19|244.07|247.54|244.42|247.1|243.98|0
1650899860000|2022-04-25 15:17:40|247.1|243.98|247.27|244.15|247.27|244.15|247.1|243.98|0
1650899870000|2022-04-25 15:17:50|247.19|244.07|246.47|243.35|247.19|244.07|246.47|243.35|0
1650899880000|2022-04-25 15:18:00|246.56|243.44|246.38|243.26|246.65|243.53|246.38|243.26|0
1650899890000|2022-04-25 15:18:10|246.3|243.18|246.92|243.8|246.92|243.8|246.3|243.18|0
1650899900000|2022-04-25 15:18:20|247.1|243.98|246.74|243.62|247.36|244.24|246.74|243.62|0
1650899910000|2022-04-25 15:18:30|246.65|243.53|246.38|243.26|246.65|243.53|246.38|243.26|0
1650899920000|2022-04-25 15:18:40|246.65|243.53|246.92|243.8|246.92|243.8|246.65|243.53|0
1650899930000|2022-04-25 15:18:50|246.96|243.84|246.83|243.71|246.96|243.84|246.74|243.62|0
1650899940000|2022-04-25 15:19:00|246.56|243.44|245.94|242.82|246.56|243.44|245.76|242.64|0
1650899950000|2022-04-25 15:19:10|246.21|243.09|246.38|243.26|246.38|243.26|246.21|243.09|0
1650899960000|2022-04-25 15:19:20|246.65|243.53|246.65|243.53|246.65|243.53|246.3|243.18|0
1650899970000|2022-04-25 15:19:30|246.38|243.26|245.76|242.64|246.38|243.26|245.76|242.64|0
1650899980000|2022-04-25 15:19:40|245.59|242.47|245.76|242.64|245.76|242.64|245.5|242.38|0
1650899990000|2022-04-25 15:19:50|245.94|242.82|245.67|242.55|246.03|242.91|245.67|242.55|0
1650900000000|2022-04-25 15:20:00|245.85|242.73|245.59|242.47|246.12|243|245.59|242.47|0
1650900010000|2022-04-25 15:20:10|244.92|241.8|243.82|240.7|245.05|241.93|243.82|240.7|0
1650900020000|2022-04-25 15:20:20|244.17|241.05|244.35|241.23|244.35|241.23|244.17|241.05|0
1650900030000|2022-04-25 15:20:30|244.7|241.58|244.79|241.67|244.79|241.67|244.52|241.4|0
1650900040000|2022-04-25 15:20:40|244.17|241.05|244.35|241.23|244.35|241.23|243.82|240.7|0
1650900050000|2022-04-25 15:20:50|244.44|241.32|244.83|241.71|244.83|241.71|243.99|240.87|0
1650900060000|2022-04-25 15:21:00|243.57|240.45|243.12|240|243.57|240.45|243.12|240|0
1650900070000|2022-04-25 15:21:10|243.48|240.36|243.65|240.53|243.65|240.53|243.39|240.27|0
1650900080000|2022-04-25 15:21:20|243.83|240.71|244.01|240.89|244.09|240.97|243.74|240.62|0
1650900090000|2022-04-25 15:21:30|243.74|240.62|243.48|240.36|243.74|240.62|243.48|240.36|0
1650900100000|2022-04-25 15:21:40|243.74|240.62|243.56|240.44|243.74|240.62|243.39|240.27|0
1650900110000|2022-04-25 15:21:50|243.48|240.36|243.83|240.71|243.83|240.71|243.48|240.36|0
1650900120000|2022-04-25 15:22:00|243.65|240.53|243.12|240|243.65|240.53|243.12|240|0
1650900130000|2022-04-25 15:22:10|243.39|240.27|243.21|240.09|243.39|240.27|243.04|239.92|0
1650900140000|2022-04-25 15:22:20|243.39|240.27|243.56|240.44|243.56|240.44|243.39|240.27|0
1650900150000|2022-04-25 15:22:30|243.61|240.49|243.74|240.62|243.74|240.62|243.61|240.49|0
1650900160000|2022-04-25 15:22:40|243.56|240.44|243.92|240.8|243.92|240.8|243.56|240.44|0
1650900170000|2022-04-25 15:22:50|244|240.88|243.48|240.36|244|240.88|243.39|240.27|0
1650900180000|2022-04-25 15:23:00|243.26|240.14|243.83|240.71|243.83|240.71|243.26|240.14|0
1650900190000|2022-04-25 15:23:10|243.56|240.44|243.39|240.27|243.56|240.44|243.39|240.27|0
1650900200000|2022-04-25 15:23:20|243.65|240.53|243.74|240.62|243.74|240.62|243.56|240.44|0
1650900210000|2022-04-25 15:23:30|243.39|240.27|243.39|240.27|243.48|240.36|243.39|240.27|0
1650900220000|2022-04-25 15:23:40|243.21|240.09|243.3|240.18|243.3|240.18|243.21|240.09|0
1650900230000|2022-04-25 15:23:50|243.43|240.31|244.09|240.97|244.09|240.97|243.43|240.31|0
1650900240000|2022-04-25 15:24:00|243.92|240.8|243.74|240.62|243.92|240.8|243.65|240.53|0
1650900250000|2022-04-25 15:24:10|243.39|240.27|243.04|239.92|243.39|240.27|242.68|239.56|0
1650900260000|2022-04-25 15:24:20|242.95|239.83|243.74|240.62|243.74|240.62|242.95|239.83|0
1650900270000|2022-04-25 15:24:30|243.65|240.53|243.3|240.18|243.65|240.53|243.26|240.14|0
1650900280000|2022-04-25 15:24:40|243.12|240|243.3|240.18|243.3|240.18|243.12|240|0
1650900290000|2022-04-25 15:24:50|243.12|240|243.48|240.36|243.56|240.44|243.12|240|0
1650900300000|2022-04-25 15:25:00|243.21|240.09|243.56|240.44|243.56|240.44|243.21|240.09|0
1650900310000|2022-04-25 15:25:10|243.74|240.62|243.39|240.27|243.83|240.71|243.39|240.27|0
1650900320000|2022-04-25 15:25:20|243.21|240.09|243.39|240.27|243.39|240.27|243.21|240.09|0
1650900330000|2022-04-25 15:25:30|243.3|240.18|242.51|239.39|243.39|240.27|242.51|239.39|0
1650900340000|2022-04-25 15:25:40|242.16|239.04|242.07|238.95|242.6|239.48|242.07|238.95|0
1650900350000|2022-04-25 15:25:50|241.54|238.42|241.15|238.03|241.54|238.42|241.15|238.03|0
1650900360000|2022-04-25 15:26:00|241.11|237.99|240.93|237.81|241.11|237.99|240.84|237.72|0
1650900370000|2022-04-25 15:26:10|240.76|237.64|240.84|237.72|241.02|237.9|240.76|237.64|0
1650900380000|2022-04-25 15:26:20|240.67|237.55|240.84|237.72|240.84|237.72|240.5|237.38|0
1650900390000|2022-04-25 15:26:30|241.11|237.99|240.93|237.81|241.19|238.07|240.93|237.81|0
1650900400000|2022-04-25 15:26:40|241.19|238.07|241.98|238.86|241.98|238.86|241.19|238.07|0
1650900410000|2022-04-25 15:26:50|242.07|238.95|242.07|238.95|242.16|239.04|242.07|238.95|0
1650900420000|2022-04-25 15:27:00|241.98|238.86|242.59|239.47|242.59|239.47|241.98|238.86|0
1650900430000|2022-04-25 15:27:10|242.33|239.21|242.59|239.47|242.59|239.47|242.33|239.21|0
1650900440000|2022-04-25 15:27:20|242.55|239.43|242.33|239.21|242.55|239.43|242.2|239.08|0
1650900450000|2022-04-25 15:27:30|242.51|239.39|242.51|239.39|242.59|239.47|242.42|239.3|0
1650900460000|2022-04-25 15:27:40|242.68|239.56|242.59|239.47|242.77|239.65|242.55|239.43|0
1650900470000|2022-04-25 15:27:50|242.68|239.56|242.42|239.3|242.68|239.56|242.42|239.3|0
1650900480000|2022-04-25 15:28:00|242.59|239.47|242.55|239.43|242.59|239.47|242.42|239.3|0
1650900490000|2022-04-25 15:28:10|242.64|239.52|243.12|240|243.12|240|242.64|239.52|0
1650900500000|2022-04-25 15:28:20|242.95|239.83|243.47|240.35|243.47|240.35|242.95|239.83|0
1650900510000|2022-04-25 15:28:30|243.7|240.58|243.74|240.62|243.91|240.79|243.7|240.58|0
1650900520000|2022-04-25 15:28:40|244.44|241.32|244.71|241.59|244.71|241.59|244.44|241.32|0
1650900530000|2022-04-25 15:28:50|244.8|241.68|245.06|241.94|245.06|241.94|244.8|241.68|0
1650900540000|2022-04-25 15:29:00|245.33|242.21|245.42|242.3|245.42|242.3|245.06|241.94|0
1650900550000|2022-04-25 15:29:10|245.11|241.99|245.24|242.12|245.33|242.21|245.11|241.99|0
1650900560000|2022-04-25 15:29:20|245.06|241.94|245.51|242.39|245.51|242.39|245.06|241.94|0
1650900570000|2022-04-25 15:29:30|245.68|242.56|245.77|242.65|245.77|242.65|245.51|242.39|0
1650900580000|2022-04-25 15:29:40|245.86|242.74|245.95|242.83|245.95|242.83|245.77|242.65|0
1650900590000|2022-04-25 15:29:50|246.04|242.92|245.59|242.47|246.13|243.01|245.59|242.47|0
1650900600000|2022-04-25 15:30:00|245.33|242.21|245.33|242.21|245.33|242.21|245.24|242.12|0
1650900610000|2022-04-25 15:30:10|245.06|241.94|245.06|241.94|245.5|242.38|245.06|241.94|0
1650900620000|2022-04-25 15:30:20|244.97|241.85|245.24|242.12|245.59|242.47|244.97|241.85|0
1650900630000|2022-04-25 15:30:30|245.33|242.21|245.95|242.83|245.95|242.83|245.33|242.21|0
1650900640000|2022-04-25 15:30:40|246.3|243.18|245.95|242.83|246.3|243.18|245.86|242.74|0
1650900650000|2022-04-25 15:30:50|246.13|243.01|246.57|243.45|246.66|243.54|246.13|243.01|0
1650900660000|2022-04-25 15:31:00|246.75|243.63|246.84|243.72|247.28|244.16|246.75|243.63|0
1650900670000|2022-04-25 15:31:10|246.93|243.81|247.1|243.98|247.1|243.98|246.93|243.81|0
1650900680000|2022-04-25 15:31:20|247.02|243.9|246.93|243.81|247.1|243.98|246.93|243.81|0
1650900690000|2022-04-25 15:31:30|246.75|243.63|247.37|244.25|247.37|244.25|246.48|243.36|0
1650900700000|2022-04-25 15:31:40|247.1|243.98|246.84|243.72|247.1|243.98|246.75|243.63|0
1650900710000|2022-04-25 15:31:50|246.93|243.81|247.19|244.07|247.24|244.12|246.93|243.81|0
1650900720000|2022-04-25 15:32:00|247.1|243.98|248.09|244.97|248.09|244.97|247.1|243.98|0
1650900730000|2022-04-25 15:32:10|247.82|244.7|248.26|245.14|248.44|245.32|247.82|244.7|0
1650900740000|2022-04-25 15:32:20|247.91|244.79|247.91|244.79|248|244.88|247.73|244.61|0
1650900750000|2022-04-25 15:32:30|247.77|244.65|248.17|245.05|248.17|245.05|247.73|244.61|0
1650900760000|2022-04-25 15:32:40|248.62|245.5|248.17|245.05|248.62|245.5|248.17|245.05|0
1650900770000|2022-04-25 15:32:50|248.26|245.14|248.09|244.97|248.35|245.23|248.09|244.97|0
1650900780000|2022-04-25 15:33:00|248.31|245.19|248.17|245.05|248.31|245.19|248.17|245.05|0
1650900790000|2022-04-25 15:33:10|248.26|245.14|248.26|245.14|248.26|245.14|248.17|245.05|0
1650900800000|2022-04-25 15:33:20|248.17|245.05|248.17|245.05|248.35|245.23|248.17|245.05|0
1650900810000|2022-04-25 15:33:30|247.91|244.79|247.82|244.7|247.91|244.79|247.64|244.52|0
1650900820000|2022-04-25 15:33:40|247.86|244.74|247.01|243.89|248|244.88|247.01|243.89|0
1650900830000|2022-04-25 15:33:50|246.92|243.8|247.1|243.98|247.1|243.98|246.92|243.8|0
1650900840000|2022-04-25 15:34:00|246.84|243.72|246.57|243.45|246.92|243.8|246.57|243.45|0
1650900850000|2022-04-25 15:34:10|246.3|243.18|245.5|242.38|246.3|243.18|245.5|242.38|0
1650900860000|2022-04-25 15:34:20|245.41|242.29|245.59|242.47|245.59|242.47|245.41|242.29|0
1650900870000|2022-04-25 15:34:30|245.95|242.83|246.39|243.27|246.39|243.27|245.86|242.74|0
1650900880000|2022-04-25 15:34:40|246.26|243.14|246.12|243|246.26|243.14|246.12|243|0
1650900890000|2022-04-25 15:34:50|246.39|243.27|246.12|243|246.39|243.27|246.12|243|0
1650900900000|2022-04-25 15:35:00|245.86|242.74|245.5|242.38|245.86|242.74|245.41|242.29|0
1650900910000|2022-04-25 15:35:10|245.41|242.29|244.71|241.59|245.5|242.38|244.53|241.41|0
1650900920000|2022-04-25 15:35:20|244.75|241.63|243.65|240.53|244.75|241.63|243.47|240.35|0
1650900930000|2022-04-25 15:35:30|243.56|240.44|243.03|239.91|243.56|240.44|243.03|239.91|0
1650900940000|2022-04-25 15:35:40|242.85|239.73|243.52|240.4|243.52|240.4|242.85|239.73|0
1650900950000|2022-04-25 15:35:50|243.47|240.35|243.56|240.44|243.56|240.44|243.29|240.17|0
1650900960000|2022-04-25 15:36:00|243.12|240|242.5|239.38|243.12|240|242.33|239.21|0
1650900970000|2022-04-25 15:36:10|242.77|239.65|243.21|240.09|243.21|240.09|242.77|239.65|0
1650900980000|2022-04-25 15:36:20|243.29|240.17|243.47|240.35|243.47|240.35|243.21|240.09|0
1650900990000|2022-04-25 15:36:30|243.65|240.53|243.29|240.17|243.65|240.53|243.29|240.17|0
1650901000000|2022-04-25 15:36:40|243.47|240.35|243.12|240|243.56|240.44|243.03|239.91|0
1650901010000|2022-04-25 15:36:50|243.47|240.35|243.38|240.26|243.47|240.35|243.21|240.09|0
1650901020000|2022-04-25 15:37:00|243.56|240.44|244.09|240.97|244.09|240.97|243.56|240.44|0
1650901030000|2022-04-25 15:37:10|244|240.88|244.26|241.14|244.35|241.23|244|240.88|0
1650901040000|2022-04-25 15:37:20|244.44|241.32|244.79|241.67|244.79|241.67|244.44|241.32|0
1650901050000|2022-04-25 15:37:30|245.24|242.12|245.15|242.03|245.24|242.12|245.06|241.94|0
1650901060000|2022-04-25 15:37:40|245.06|241.94|245.41|242.29|245.41|242.29|245.06|241.94|0
1650901070000|2022-04-25 15:37:50|245.24|242.12|245.37|242.25|245.37|242.25|245.24|242.12|0
1650901080000|2022-04-25 15:38:00|245.77|242.65|245.68|242.56|245.86|242.74|245.59|242.47|0
1650901090000|2022-04-25 15:38:10|245.77|242.65|246.03|242.91|246.03|242.91|245.77|242.65|0
1650901100000|2022-04-25 15:38:20|245.77|242.65|245.94|242.82|245.99|242.87|245.77|242.65|0
1650901110000|2022-04-25 15:38:30|245.68|242.56|246.39|243.27|246.48|243.36|245.68|242.56|0
1650901120000|2022-04-25 15:38:40|246.74|243.62|246.66|243.54|246.74|243.62|246.57|243.45|0
1650901130000|2022-04-25 15:38:50|246.92|243.8|247.41|244.29|247.46|244.34|246.92|243.8|0
1650901140000|2022-04-25 15:39:00|247.46|244.34|247.55|244.43|247.55|244.43|247.37|244.25|0
1650901150000|2022-04-25 15:39:10|247.64|244.52|247.55|244.43|247.72|244.6|247.46|244.34|0
1650901160000|2022-04-25 15:39:20|247.72|244.6|247.1|243.98|247.72|244.6|247.1|243.98|0
1650901170000|2022-04-25 15:39:30|247.28|244.16|246.39|243.27|247.28|244.16|246.39|243.27|0
1650901180000|2022-04-25 15:39:40|246.21|243.09|246.74|243.62|246.74|243.62|246.21|243.09|0
1650901190000|2022-04-25 15:39:50|246.92|243.8|246.57|243.45|246.92|243.8|246.57|243.45|0
1650901200000|2022-04-25 15:40:00|246.65|243.53|246.57|243.45|246.65|243.53|246.21|243.09|0
1650901210000|2022-04-25 15:40:10|246.65|243.53|246.48|243.36|246.65|243.53|246.3|243.18|0
1650901220000|2022-04-25 15:40:20|246.39|243.27|246.74|243.62|246.74|243.62|246.12|243|0
1650901230000|2022-04-25 15:40:30|247.1|243.98|247.19|244.07|247.19|244.07|247.01|243.89|0
1650901240000|2022-04-25 15:40:40|247.28|244.16|247.01|243.89|247.28|244.16|246.92|243.8|0
1650901250000|2022-04-25 15:40:50|247.19|244.07|247.1|243.98|247.28|244.16|247.1|243.98|0
1650901260000|2022-04-25 15:41:00|247.01|243.89|247.28|244.16|247.55|244.43|247.01|243.89|0
1650901270000|2022-04-25 15:41:10|247.37|244.25|247.28|244.16|247.41|244.29|247.19|244.07|0
1650901280000|2022-04-25 15:41:20|247.46|244.34|247.46|244.34|247.55|244.43|247.28|244.16|0
1650901290000|2022-04-25 15:41:30|247.28|244.16|247.41|244.29|247.41|244.29|247.28|244.16|0
1650901300000|2022-04-25 15:41:40|247.28|244.16|247.54|244.42|247.72|244.6|247.28|244.16|0
1650901310000|2022-04-25 15:41:50|247.46|244.34|247.63|244.51|247.72|244.6|247.46|244.34|0
1650901320000|2022-04-25 15:42:00|247.72|244.6|247.9|244.78|247.9|244.78|247.72|244.6|0
1650901330000|2022-04-25 15:42:10|247.81|244.69|247.63|244.51|247.9|244.78|247.63|244.51|0
1650901340000|2022-04-25 15:42:20|247.72|244.6|247.19|244.07|247.72|244.6|247.19|244.07|0
1650901350000|2022-04-25 15:42:30|247.28|244.16|247.19|244.07|247.28|244.16|247.01|243.89|0
1650901360000|2022-04-25 15:42:40|247.01|243.89|247.63|244.51|247.63|244.51|247.01|243.89|0
1650901370000|2022-04-25 15:42:50|247.54|244.42|247.72|244.6|247.9|244.78|247.54|244.42|0
1650901380000|2022-04-25 15:43:00|247.99|244.87|247.54|244.42|247.99|244.87|247.54|244.42|0
1650901390000|2022-04-25 15:43:10|247.45|244.33|247.9|244.78|247.9|244.78|247.37|244.25|0
1650901400000|2022-04-25 15:43:20|247.86|244.74|247.99|244.87|248.17|245.05|247.86|244.74|0
1650901410000|2022-04-25 15:43:30|247.54|244.42|247.54|244.42|247.54|244.42|247.28|244.16|0
1650901420000|2022-04-25 15:43:40|247.72|244.6|247.72|244.6|247.81|244.69|247.63|244.51|0
1650901430000|2022-04-25 15:43:50|247.81|244.69|247.37|244.25|247.81|244.69|247.37|244.25|0
1650901440000|2022-04-25 15:44:00|247.19|244.07|246.83|243.71|247.19|244.07|246.83|243.71|0
1650901450000|2022-04-25 15:44:10|247.1|243.98|247.45|244.33|247.45|244.33|247.1|243.98|0
1650901460000|2022-04-25 15:44:20|247.81|244.69|248.44|245.32|248.44|245.32|247.81|244.69|0
1650901470000|2022-04-25 15:44:30|248.26|245.14|248.44|245.32|248.44|245.32|248.26|245.14|0
1650901480000|2022-04-25 15:44:40|248.35|245.23|248.53|245.41|248.62|245.5|248.35|245.23|0
1650901490000|2022-04-25 15:44:50|248.71|245.59|248.44|245.32|248.71|245.59|248.44|245.32|0
1650901500000|2022-04-25 15:45:00|249.11|245.99|249.33|246.21|249.56|246.44|249.11|245.99|0
1650901510000|2022-04-25 15:45:10|249.78|246.66|249.6|246.48|249.78|246.66|249.51|246.39|0
1650901520000|2022-04-25 15:45:20|249.78|246.66|249.42|246.3|249.78|246.66|249.42|246.3|0
1650901530000|2022-04-25 15:45:30|249.78|246.66|249.78|246.66|249.78|246.66|249.51|246.39|0
1650901540000|2022-04-25 15:45:40|249.69|246.57|249.69|246.57|249.69|246.57|249.69|246.57|0
1650901550000|2022-04-25 15:45:50|249.51|246.39|249.69|246.57|249.69|246.57|249.51|246.39|0
1650901560000|2022-04-25 15:46:00|249.78|246.66|249.96|246.84|249.96|246.84|249.6|246.48|0
1650901570000|2022-04-25 15:46:10|250.05|246.93|250.1|246.98|250.1|246.98|250.01|246.89|0
1650901580000|2022-04-25 15:46:20|250.32|247.2|250.32|247.2|250.5|247.38|250.23|247.11|0
1650901590000|2022-04-25 15:46:30|250.23|247.11|250.5|247.38|250.5|247.38|250.05|246.93|0
1650901600000|2022-04-25 15:46:40|250.59|247.47|250.32|247.2|250.59|247.47|250.14|247.02|0
1650901610000|2022-04-25 15:46:50|250.41|247.29|250.32|247.2|250.59|247.47|250.32|247.2|0
1650901620000|2022-04-25 15:47:00|250.41|247.29|250.5|247.38|250.5|247.38|250.32|247.2|0
1650901630000|2022-04-25 15:47:10|250.41|247.29|250.59|247.47|250.59|247.47|250.37|247.25|0
1650901640000|2022-04-25 15:47:20|250.5|247.38|250.68|247.56|250.68|247.56|250.5|247.38|0
1650901650000|2022-04-25 15:47:30|250.59|247.47|250.68|247.56|250.68|247.56|250.5|247.38|0
1650901660000|2022-04-25 15:47:40|251.13|248.01|250.95|247.83|251.13|248.01|250.68|247.56|0
1650901670000|2022-04-25 15:47:50|250.68|247.56|250.86|247.74|250.86|247.74|250.68|247.56|0
1650901680000|2022-04-25 15:48:00|251.13|248.01|251.13|248.01|251.31|248.19|251.13|248.01|0
1650901690000|2022-04-25 15:48:10|250.77|247.65|250.5|247.38|250.77|247.65|250.5|247.38|0
1650901700000|2022-04-25 15:48:20|250.77|247.65|250.59|247.47|250.86|247.74|250.59|247.47|0
1650901710000|2022-04-25 15:48:30|250.77|247.65|251.13|248.01|251.13|248.01|250.77|247.65|0
1650901720000|2022-04-25 15:48:40|251.31|248.19|251.49|248.37|251.49|248.37|251.31|248.19|0
1650901730000|2022-04-25 15:48:50|251.58|248.46|251.54|248.42|251.58|248.46|251.49|248.37|0
1650901740000|2022-04-25 15:49:00|251.58|248.46|251.58|248.46|251.67|248.55|251.58|248.46|0
1650901750000|2022-04-25 15:49:10|251.49|248.37|251.67|248.55|251.67|248.55|251.49|248.37|0
1650901760000|2022-04-25 15:49:20|251.4|248.28|251.58|248.46|251.58|248.46|251.31|248.19|0
1650901770000|2022-04-25 15:49:30|251.63|248.51|251.31|248.19|251.63|248.51|251.31|248.19|0
1650901780000|2022-04-25 15:49:40|251.49|248.37|251.58|248.46|251.67|248.55|251.49|248.37|0
1650901790000|2022-04-25 15:49:50|251.67|248.55|252.13|249.01|252.13|249.01|251.58|248.46|0
1650901800000|2022-04-25 15:50:00|251.81|248.69|252.13|249.01|252.13|249.01|251.81|248.69|0
1650901810000|2022-04-25 15:50:10|251.95|248.83|251.81|248.69|252.13|249.01|251.76|248.64|0
1650901820000|2022-04-25 15:50:20|251.85|248.73|251.54|248.42|251.85|248.73|251.54|248.42|0
1650901830000|2022-04-25 15:50:30|251.4|248.28|251.58|248.46|251.58|248.46|251.4|248.28|0
1650901840000|2022-04-25 15:50:40|251.54|248.42|251.58|248.46|251.58|248.46|251.4|248.28|0
1650901850000|2022-04-25 15:50:50|251.4|248.28|251.4|248.28|251.49|248.37|251.22|248.1|0
1650901860000|2022-04-25 15:51:00|251.58|248.46|251.76|248.64|251.76|248.64|251.49|248.37|0
1650901870000|2022-04-25 15:51:10|251.58|248.46|251.58|248.46|251.67|248.55|251.58|248.46|0
1650901880000|2022-04-25 15:51:20|251.76|248.64|251.49|248.37|251.76|248.64|251.49|248.37|0
1650901890000|2022-04-25 15:51:30|251.13|248.01|251.04|247.92|251.22|248.1|251.04|247.92|0
1650901900000|2022-04-25 15:51:40|250.68|247.56|250.59|247.47|250.68|247.56|250.59|247.47|0
1650901910000|2022-04-25 15:51:50|250.68|247.56|251.04|247.92|251.04|247.92|250.68|247.56|0
1650901920000|2022-04-25 15:52:00|251.4|248.28|251.04|247.92|251.4|248.28|251.04|247.92|0
1650901930000|2022-04-25 15:52:10|251.22|248.1|251.49|248.37|251.49|248.37|251.22|248.1|0
1650901940000|2022-04-25 15:52:20|251.58|248.46|251.4|248.28|251.67|248.55|251.31|248.19|0
1650901950000|2022-04-25 15:52:30|251.58|248.46|251.67|248.55|251.76|248.64|251.58|248.46|0
1650901960000|2022-04-25 15:52:40|251.4|248.28|251.22|248.1|251.4|248.28|251.13|248.01|0
1650901970000|2022-04-25 15:52:50|251.04|247.92|251.36|248.24|251.36|248.24|251.04|247.92|0
1650901980000|2022-04-25 15:53:00|251.76|248.64|251.58|248.46|251.76|248.64|251.4|248.28|0
1650901990000|2022-04-25 15:53:10|251.85|248.73|251.85|248.73|252.12|249|251.85|248.73|0
1650902000000|2022-04-25 15:53:20|252.12|249|252.12|249|252.31|249.19|252.12|249|0
1650902010000|2022-04-25 15:53:30|252.26|249.14|252.4|249.28|252.4|249.28|252.12|249|0
1650902020000|2022-04-25 15:53:40|252.12|249|251.85|248.73|252.12|249|251.85|248.73|0
1650902030000|2022-04-25 15:53:50|252.17|249.05|251.67|248.55|252.31|249.19|251.67|248.55|0
1650902040000|2022-04-25 15:54:00|251.49|248.37|251.67|248.55|251.67|248.55|251.49|248.37|0
1650902050000|2022-04-25 15:54:10|251.58|248.46|248.76|245.64|251.58|248.46|248.58|245.46|0
1650902060000|2022-04-25 15:54:20|248.62|245.5|248.13|245.01|248.62|245.5|248.13|245.01|0
1650902070000|2022-04-25 15:54:30|248.22|245.1|247.85|244.73|248.22|245.1|247.85|244.73|0
1650902080000|2022-04-25 15:54:40|247.94|244.82|248.4|245.28|248.4|245.28|247.94|244.82|0
1650902090000|2022-04-25 15:54:50|248.49|245.37|248.22|245.1|248.49|245.37|248.03|244.91|0
1650902100000|2022-04-25 15:55:00|251.11|247.99|250.75|247.63|251.11|247.99|250.75|247.63|0
1650902110000|2022-04-25 15:55:10|250.66|247.54|251.11|247.99|251.11|247.99|250.66|247.54|0
1650902120000|2022-04-25 15:55:20|251.29|248.17|251.2|248.08|251.29|248.17|250.93|247.81|0
1650902130000|2022-04-25 15:55:30|250.84|247.72|250.66|247.54|251.11|247.99|250.66|247.54|0
1650902140000|2022-04-25 15:55:40|250.39|247.27|249.58|246.46|250.39|247.27|249.49|246.37|0
1650902150000|2022-04-25 15:55:50|249.49|246.37|249.31|246.19|249.49|246.37|249.31|246.19|0
1650902160000|2022-04-25 15:56:00|249.22|246.1|249.04|245.92|249.22|246.1|249.04|245.92|0
1650902170000|2022-04-25 15:56:10|249.13|246.01|250.12|247|250.12|247|249.13|246.01|0
1650902180000|2022-04-25 15:56:20|249.98|246.86|249.31|246.19|249.98|246.86|249.31|246.19|0
1650902190000|2022-04-25 15:56:30|249.67|246.55|249.31|246.19|249.67|246.55|249.31|246.19|0
1650902200000|2022-04-25 15:56:40|249.4|246.28|249.22|246.1|249.4|246.28|249.22|246.1|0
1650902210000|2022-04-25 15:56:50|249.49|246.37|249.58|246.46|249.67|246.55|249.49|246.37|0
1650902220000|2022-04-25 15:57:00|249.49|246.37|248.95|245.83|249.49|246.37|248.95|245.83|0
1650902230000|2022-04-25 15:57:10|248.86|245.74|249.67|246.55|249.67|246.55|248.86|245.74|0
1650902240000|2022-04-25 15:57:20|249.58|246.46|249.04|245.92|249.58|246.46|249.04|245.92|0
1650902250000|2022-04-25 15:57:30|248.95|245.83|248.23|245.11|248.95|245.83|248.23|245.11|0
1650902260000|2022-04-25 15:57:40|248.59|245.47|248.5|245.38|248.68|245.56|248.5|245.38|0
1650902270000|2022-04-25 15:57:50|248.77|245.65|248.59|245.47|248.77|245.65|248.59|245.47|0
1650902280000|2022-04-25 15:58:00|248.77|245.65|248.95|245.83|249.13|246.01|248.77|245.65|0
1650902290000|2022-04-25 15:58:10|249.04|245.92|249.04|245.92|249.31|246.19|249.04|245.92|0
1650902300000|2022-04-25 15:58:20|248.77|245.65|248.5|245.38|248.77|245.65|248.5|245.38|0
1650902310000|2022-04-25 15:58:30|248.59|245.47|249.04|245.92|249.04|245.92|248.5|245.38|0
1650902320000|2022-04-25 15:58:40|249.13|246.01|249.04|245.92|249.22|246.1|249.04|245.92|0
1650902330000|2022-04-25 15:58:50|248.86|245.74|248.63|245.51|248.86|245.74|248.63|245.51|0
1650902340000|2022-04-25 15:59:00|248.86|245.74|248.68|245.56|248.95|245.83|248.68|245.56|0
1650902350000|2022-04-25 15:59:10|248.86|245.74|248.5|245.38|248.86|245.74|248.5|245.38|0
1650902360000|2022-04-25 15:59:20|248.77|245.65|248.95|245.83|248.95|245.83|248.68|245.56|0
1650902370000|2022-04-25 15:59:30|248.86|245.74|248.59|245.47|248.86|245.74|248.59|245.47|0
1650902380000|2022-04-25 15:59:40|248.86|245.74|248.5|245.38|248.86|245.74|248.5|245.38|0
1650902390000|2022-04-25 15:59:50|248.59|245.47|248.5|245.38|248.68|245.56|248.5|245.38|0
1650902400000|2022-04-25 16:00:00|248.77|245.65|248.77|245.65|248.77|245.65|248.5|245.38|0
1650902410000|2022-04-25 16:00:10|249.04|245.92|249.4|246.28|249.4|246.28|248.95|245.83|0
1650902420000|2022-04-25 16:00:20|249.49|246.37|249.22|246.1|249.49|246.37|249.22|246.1|0
1650902430000|2022-04-25 16:00:30|249.13|246.01|249.57|246.45|249.57|246.45|249.13|246.01|0
1650902440000|2022-04-25 16:00:40|249.66|246.54|249.84|246.72|249.84|246.72|249.66|246.54|0
1650902450000|2022-04-25 16:00:50|250.21|247.09|250.11|246.99|250.21|247.09|250.02|246.9|0
1650902460000|2022-04-25 16:01:00|250.2|247.08|250.02|246.9|250.2|247.08|250.02|246.9|0
1650902470000|2022-04-25 16:01:10|250.2|247.08|250.57|247.45|250.57|247.45|250.11|246.99|0
1650902480000|2022-04-25 16:01:20|250.48|247.36|250.57|247.45|250.66|247.54|250.48|247.36|0
1650902490000|2022-04-25 16:01:30|250.38|247.26|250.29|247.17|250.38|247.26|250.29|247.17|0
1650902500000|2022-04-25 16:01:40|249.84|246.72|249.93|246.81|250.11|246.99|249.84|246.72|0
1650902510000|2022-04-25 16:01:50|249.84|246.72|249.3|246.18|249.84|246.72|248.95|245.83|0
1650902520000|2022-04-25 16:02:00|249.57|246.45|249.84|246.72|249.84|246.72|249.48|246.36|0
1650902530000|2022-04-25 16:02:10|250.2|247.08|250.2|247.08|250.2|247.08|249.93|246.81|0
1650902540000|2022-04-25 16:02:20|250.38|247.26|250.29|247.17|250.38|247.26|250.29|247.17|0
1650902550000|2022-04-25 16:02:30|250.11|246.99|250.11|246.99|250.11|246.99|249.84|246.72|0
1650902560000|2022-04-25 16:02:40|249.84|246.72|250.11|246.99|250.11|246.99|249.84|246.72|0
1650902570000|2022-04-25 16:02:50|249.66|246.54|249.75|246.63|249.75|246.63|249.39|246.27|0
1650902580000|2022-04-25 16:03:00|249.93|246.81|249.39|246.27|249.93|246.81|249.3|246.18|0
1650902590000|2022-04-25 16:03:10|249.48|246.36|249.48|246.36|249.48|246.36|249.39|246.27|0
1650902600000|2022-04-25 16:03:20|249.75|246.63|249.66|246.54|249.84|246.72|249.66|246.54|0
1650902610000|2022-04-25 16:03:30|249.84|246.72|249.48|246.36|249.84|246.72|249.48|246.36|0
1650902620000|2022-04-25 16:03:40|249.3|246.18|248.85|245.73|249.3|246.18|248.76|245.64|0
1650902630000|2022-04-25 16:03:50|248.76|245.64|248.76|245.64|248.76|245.64|248.59|245.47|0
1650902640000|2022-04-25 16:04:00|248.85|245.73|249.21|246.09|249.21|246.09|248.85|245.73|0
1650902650000|2022-04-25 16:04:10|248.94|245.82|249.53|246.41|249.53|246.41|248.94|245.82|0
1650902660000|2022-04-25 16:04:20|249.57|246.45|249.66|246.54|249.75|246.63|249.57|246.45|0
1650902670000|2022-04-25 16:04:30|249.75|246.63|249.66|246.54|249.93|246.81|249.66|246.54|0
1650902680000|2022-04-25 16:04:40|249.3|246.18|249.12|246|249.3|246.18|248.85|245.73|0
1650902690000|2022-04-25 16:04:50|248.94|245.82|248.94|245.82|248.94|245.82|248.94|245.82|0
1650902700000|2022-04-25 16:05:00|248.67|245.55|248.5|245.38|248.67|245.55|248.5|245.38|0
1650902710000|2022-04-25 16:05:10|247.51|244.39|247.78|244.66|247.87|244.75|247.51|244.39|0
1650902720000|2022-04-25 16:05:20|247.24|244.12|246.98|243.86|247.24|244.12|246.8|243.68|0
1650902730000|2022-04-25 16:05:30|246.84|243.72|246.8|243.68|246.89|243.77|246.8|243.68|0
1650902740000|2022-04-25 16:05:40|245.73|242.61|246.53|243.41|246.62|243.5|245.73|242.61|0
1650902750000|2022-04-25 16:05:50|246.44|243.32|246.71|243.59|246.71|243.59|246.44|243.32|0
1650902760000|2022-04-25 16:06:00|247.24|244.12|245.11|241.99|247.24|244.12|245.11|241.99|0
1650902770000|2022-04-25 16:06:10|245.46|242.34|245.91|242.79|245.91|242.79|245.37|242.25|0
1650902780000|2022-04-25 16:06:20|245.73|242.61|246.08|242.96|246.08|242.96|245.73|242.61|0
1650902790000|2022-04-25 16:06:30|245.91|242.79|246.26|243.14|246.26|243.14|245.82|242.7|0
1650902800000|2022-04-25 16:06:40|245.55|242.43|245.64|242.52|245.73|242.61|245.55|242.43|0
1650902810000|2022-04-25 16:06:50|245.37|242.25|245.37|242.25|245.37|242.25|245.2|242.08|0
1650902820000|2022-04-25 16:07:00|245.46|242.34|244.4|241.28|245.46|242.34|244.31|241.19|0
1650902830000|2022-04-25 16:07:10|244.49|241.37|243.52|240.4|244.49|241.37|243.52|240.4|0
1650902840000|2022-04-25 16:07:20|243.6|240.48|243.52|240.4|243.6|240.48|243.43|240.31|0
1650902850000|2022-04-25 16:07:30|243.16|240.04|243.25|240.13|243.25|240.13|243.16|240.04|0
1650902860000|2022-04-25 16:07:40|243.21|240.09|242.99|239.87|243.21|240.09|242.99|239.87|0
1650902870000|2022-04-25 16:07:50|243.12|240|242.9|239.78|243.16|240.04|242.9|239.78|0
1650902880000|2022-04-25 16:08:00|242.02|238.9|242.46|239.34|242.46|239.34|242.02|238.9|0
1650902890000|2022-04-25 16:08:10|242.55|239.43|242.28|239.16|242.55|239.43|242.28|239.16|0
1650902900000|2022-04-25 16:08:20|242.63|239.51|242.72|239.6|242.72|239.6|242.63|239.51|0
1650902910000|2022-04-25 16:08:30|242.81|239.69|243.43|240.31|243.43|240.31|242.81|239.69|0
1650902920000|2022-04-25 16:08:40|243.34|240.22|243.52|240.4|243.52|240.4|243.34|240.22|0
1650902930000|2022-04-25 16:08:50|243.6|240.48|243.52|240.4|243.6|240.48|243.52|240.4|0
1650902940000|2022-04-25 16:09:00|243.34|240.22|243.16|240.04|243.52|240.4|243.16|240.04|0
1650902950000|2022-04-25 16:09:10|243.34|240.22|243.16|240.04|243.34|240.22|243.07|239.95|0
1650902960000|2022-04-25 16:09:20|242.99|239.87|243.16|240.04|243.16|240.04|242.99|239.87|0
1650902970000|2022-04-25 16:09:30|243.43|240.31|243.43|240.31|243.56|240.44|243.25|240.13|0
1650902980000|2022-04-25 16:09:40|243.38|240.26|243.51|240.39|243.78|240.66|243.38|240.26|0
1650902990000|2022-04-25 16:09:50|243.6|240.48|243.78|240.66|243.78|240.66|243.6|240.48|0
1650903000000|2022-04-25 16:10:00|243.83|240.71|243.96|240.84|243.96|240.84|243.78|240.66|0
1650903010000|2022-04-25 16:10:10|244|240.88|244.31|241.19|244.31|241.19|243.87|240.75|0
1650903020000|2022-04-25 16:10:20|244.49|241.37|243.78|240.66|244.49|241.37|243.78|240.66|0
1650903030000|2022-04-25 16:10:30|243.6|240.48|243.25|240.13|243.6|240.48|243.25|240.13|0
1650903040000|2022-04-25 16:10:40|243.07|239.95|243.16|240.04|243.25|240.13|243.07|239.95|0
1650903050000|2022-04-25 16:10:50|243.6|240.48|242.46|239.34|243.6|240.48|242.46|239.34|0
1650903060000|2022-04-25 16:11:00|242.11|238.99|241.76|238.64|242.11|238.99|241.58|238.46|0
1650903070000|2022-04-25 16:11:10|241.67|238.55|241.84|238.72|241.84|238.72|241.67|238.55|0
1650903080000|2022-04-25 16:11:20|241.76|238.64|242.28|239.16|242.46|239.34|241.76|238.64|0
1650903090000|2022-04-25 16:11:30|242.46|239.34|242.72|239.6|242.9|239.78|242.46|239.34|0
1650903100000|2022-04-25 16:11:40|242.81|239.69|243.25|240.13|243.25|240.13|242.81|239.69|0
1650903110000|2022-04-25 16:11:50|243.6|240.48|243.51|240.39|243.6|240.48|243.43|240.31|0
1650903120000|2022-04-25 16:12:00|243.69|240.57|246.65|243.53|246.65|243.53|243.51|240.39|0
1650903130000|2022-04-25 16:12:10|246.56|243.44|246.91|243.79|246.91|243.79|246.56|243.44|0
1650903140000|2022-04-25 16:12:20|247|243.88|247|243.88|247|243.88|246.91|243.79|0
1650903150000|2022-04-25 16:12:30|246.91|243.79|246.65|243.53|246.91|243.79|246.65|243.53|0
1650903160000|2022-04-25 16:12:40|247|243.88|247|243.88|247.09|243.97|247|243.88|0
1650903170000|2022-04-25 16:12:50|247.18|244.06|247.09|243.97|247.18|244.06|247|243.88|0
1650903180000|2022-04-25 16:13:00|247.18|244.06|244.74|241.62|247.18|244.06|244.74|241.62|0
1650903190000|2022-04-25 16:13:10|244.47|241.35|244.03|240.91|244.47|241.35|244.03|240.91|0
1650903200000|2022-04-25 16:13:20|244.3|241.18|244.29|241.17|244.38|241.26|244.29|241.17|0
1650903210000|2022-04-25 16:13:30|244.21|241.09|244.25|241.13|244.38|241.26|244.21|241.09|0
1650903220000|2022-04-25 16:13:40|244.21|241.09|244.12|241|244.21|241.09|244.08|240.96|0
1650903230000|2022-04-25 16:13:50|243.59|240.47|243.5|240.38|243.77|240.65|243.5|240.38|0
1650903240000|2022-04-25 16:14:00|243.41|240.29|243.24|240.12|243.41|240.29|243.15|240.03|0
1650903250000|2022-04-25 16:14:10|243.41|240.29|243.15|240.03|243.41|240.29|243.15|240.03|0
1650903260000|2022-04-25 16:14:20|243.24|240.12|243.41|240.29|243.59|240.47|243.24|240.12|0
1650903270000|2022-04-25 16:14:30|243.59|240.47|243.68|240.56|243.68|240.56|243.59|240.47|0
1650903280000|2022-04-25 16:14:40|243.76|240.64|243.5|240.38|244.03|240.91|243.5|240.38|0
1650903290000|2022-04-25 16:14:50|243.32|240.2|243.59|240.47|243.59|240.47|243.32|240.2|0
1650903300000|2022-04-25 16:15:00|243.68|240.56|243.06|239.94|243.68|240.56|243.06|239.94|0
1650903310000|2022-04-25 16:15:10|243.24|240.12|243.41|240.29|243.59|240.47|243.24|240.12|0
1650903320000|2022-04-25 16:15:20|243.24|240.12|242.36|239.24|243.24|240.12|242.36|239.24|0
1650903330000|2022-04-25 16:15:30|242.53|239.41|242.97|239.85|242.97|239.85|242.53|239.41|0
1650903340000|2022-04-25 16:15:40|243.06|239.94|242.18|239.06|243.06|239.94|242.18|239.06|0
1650903350000|2022-04-25 16:15:50|242.36|239.24|242.01|238.89|242.53|239.41|242.01|238.89|0
1650903360000|2022-04-25 16:16:00|242.44|239.32|241.83|238.71|242.44|239.32|241.83|238.71|0
1650903370000|2022-04-25 16:16:10|242.01|238.89|242.18|239.06|242.27|239.15|242.01|238.89|0
1650903380000|2022-04-25 16:16:20|242.05|238.93|241.83|238.71|242.05|238.93|241.83|238.71|0
1650903390000|2022-04-25 16:16:30|241.57|238.45|242.27|239.15|242.27|239.15|241.57|238.45|0
1650903400000|2022-04-25 16:16:40|242.36|239.24|242.44|239.32|242.53|239.41|242.36|239.24|0
1650903410000|2022-04-25 16:16:50|242.75|239.63|242.8|239.68|242.88|239.76|242.75|239.63|0
1650903420000|2022-04-25 16:17:00|243.15|240.03|243.32|240.2|243.32|240.2|243.15|240.03|0
1650903430000|2022-04-25 16:17:10|243.15|240.03|243.32|240.2|243.32|240.2|243.15|240.03|0
1650903440000|2022-04-25 16:17:20|243.5|240.38|243.72|240.6|243.72|240.6|243.5|240.38|0
1650903450000|2022-04-25 16:17:30|243.85|240.73|243.85|240.73|243.94|240.82|243.85|240.73|0
1650903460000|2022-04-25 16:17:40|244.03|240.91|244.2|241.08|244.29|241.17|244.03|240.91|0
1650903470000|2022-04-25 16:17:50|244.03|240.91|243.94|240.82|244.03|240.91|243.76|240.64|0
1650903480000|2022-04-25 16:18:00|244.12|241|244.56|241.44|244.56|241.44|244.12|241|0
1650903490000|2022-04-25 16:18:10|244.47|241.35|245|241.88|245|241.88|244.47|241.35|0
1650903500000|2022-04-25 16:18:20|245.09|241.97|245.18|242.06|245.27|242.15|245|241.88|0
1650903510000|2022-04-25 16:18:30|245.27|242.15|245.18|242.06|245.27|242.15|245.05|241.93|0
1650903520000|2022-04-25 16:18:40|245.53|242.41|245.09|241.97|245.53|242.41|245.09|241.97|0
1650903530000|2022-04-25 16:18:50|245.18|242.06|245.35|242.23|245.35|242.23|245.18|242.06|0
1650903540000|2022-04-25 16:19:00|245.53|242.41|245.09|241.97|245.53|242.41|245.09|241.97|0
1650903550000|2022-04-25 16:19:10|245.18|242.06|245.09|241.97|245.18|242.06|245.09|241.97|0
1650903560000|2022-04-25 16:19:20|245.27|242.15|245.62|242.5|245.62|242.5|245.27|242.15|0
1650903570000|2022-04-25 16:19:30|245.44|242.32|244.91|241.79|245.44|242.32|244.91|241.79|0
1650903580000|2022-04-25 16:19:40|245|241.88|245.53|242.41|245.53|242.41|245|241.88|0
1650903590000|2022-04-25 16:19:50|245.09|241.97|245|241.88|245.09|241.97|245|241.88|0
1650903600000|2022-04-25 16:20:00|244.56|241.44|244.47|241.35|244.56|241.44|244.12|241|0
1650903610000|2022-04-25 16:20:10|244.2|241.08|244.2|241.08|244.29|241.17|244.2|241.08|0
1650903620000|2022-04-25 16:20:20|244.29|241.17|244.11|240.99|244.29|241.17|244.03|240.91|0
1650903630000|2022-04-25 16:20:30|243.94|240.82|243.94|240.82|243.94|240.82|243.94|240.82|0
1650903640000|2022-04-25 16:20:40|243.67|240.55|242.79|239.67|243.67|240.55|242.79|239.67|0
1650903650000|2022-04-25 16:20:50|242.71|239.59|242.35|239.23|242.71|239.59|242.35|239.23|0
1650903660000|2022-04-25 16:21:00|242.18|239.06|242.09|238.97|242.18|239.06|242.09|238.97|0
1650903670000|2022-04-25 16:21:10|241.44|238.32|241.3|238.18|241.52|238.4|241.3|238.18|0
1650903680000|2022-04-25 16:21:20|241.48|238.36|241.65|238.53|241.65|238.53|241.39|238.27|0
1650903690000|2022-04-25 16:21:30|241.83|238.71|242.09|238.97|242.18|239.06|241.83|238.71|0
1650903700000|2022-04-25 16:21:40|242.27|239.15|241.74|238.62|242.27|239.15|241.74|238.62|0
1650903710000|2022-04-25 16:21:50|241.65|238.53|242|238.88|242|238.88|241.65|238.53|0
1650903720000|2022-04-25 16:22:00|242.09|238.97|242.18|239.06|242.53|239.41|242.09|238.97|0
1650903730000|2022-04-25 16:22:10|242.53|239.41|242.09|238.97|242.53|239.41|242.05|238.93|0
1650903740000|2022-04-25 16:22:20|242.44|239.32|242.09|238.97|242.44|239.32|242.09|238.97|0
1650903750000|2022-04-25 16:22:30|242.27|239.15|241.39|238.27|242.27|239.15|241.39|238.27|0
1650903760000|2022-04-25 16:22:40|241.56|238.44|241.65|238.53|242|238.88|241.56|238.44|0
1650903770000|2022-04-25 16:22:50|241.74|238.62|241.91|238.79|241.91|238.79|241.56|238.44|0
1650903780000|2022-04-25 16:23:00|241.74|238.62|241.56|238.44|241.74|238.62|241.39|238.27|0
1650903790000|2022-04-25 16:23:10|241.65|238.53|241.48|238.36|241.65|238.53|241.48|238.36|0
1650903800000|2022-04-25 16:23:20|241.39|238.27|241.65|238.53|241.74|238.62|241.39|238.27|0
1650903810000|2022-04-25 16:23:30|241.74|238.62|241.13|238.01|241.74|238.62|241.13|238.01|0
1650903820000|2022-04-25 16:23:40|240.69|237.57|240.52|237.4|240.69|237.57|240.52|237.4|0
1650903830000|2022-04-25 16:23:50|240.34|237.22|241.39|238.27|241.39|238.27|240.34|237.22|0
1650903840000|2022-04-25 16:24:00|241.74|238.62|241.04|237.92|241.74|238.62|241.04|237.92|0
1650903850000|2022-04-25 16:24:10|240.95|237.83|240.47|237.35|240.95|237.83|240.43|237.31|0
1650903860000|2022-04-25 16:24:20|240.25|237.13|240.78|237.66|240.86|237.74|240.25|237.13|0
1650903870000|2022-04-25 16:24:30|240.86|237.74|240.69|237.57|240.95|237.83|240.69|237.57|0
1650903880000|2022-04-25 16:24:40|240.78|237.66|240.78|237.66|240.78|237.66|240.69|237.57|0
1650903890000|2022-04-25 16:24:50|240.82|237.7|240.25|237.13|240.82|237.7|240.25|237.13|0
1650903900000|2022-04-25 16:25:00|239.64|236.52|239.82|236.7|239.99|236.87|239.64|236.52|0
1650903910000|2022-04-25 16:25:10|239.73|236.61|239.56|236.44|239.9|236.78|239.56|236.44|0
1650903920000|2022-04-25 16:25:20|239.3|236.18|238.95|235.83|239.3|236.18|238.95|235.83|0
1650903930000|2022-04-25 16:25:30|238.77|235.65|238.6|235.48|238.86|235.74|238.6|235.48|0
1650903940000|2022-04-25 16:25:40|238.65|235.53|238.86|235.74|238.86|235.74|238.65|235.53|0
1650903950000|2022-04-25 16:25:50|238.95|235.83|239.21|236.09|239.21|236.09|238.86|235.74|0
1650903960000|2022-04-25 16:26:00|239.38|236.26|239.56|236.44|239.56|236.44|239.38|236.26|0
1650903970000|2022-04-25 16:26:10|239.64|236.52|239.73|236.61|239.78|236.66|239.64|236.52|0
1650903980000|2022-04-25 16:26:20|239.56|236.44|239.99|236.87|239.99|236.87|239.47|236.35|0
1650903990000|2022-04-25 16:26:30|239.9|236.78|239.82|236.7|239.99|236.87|239.82|236.7|0
1650904000000|2022-04-25 16:26:40|239.69|236.57|239.82|236.7|239.9|236.78|239.69|236.57|0
1650904010000|2022-04-25 16:26:50|239.73|236.61|239.73|236.61|239.9|236.78|239.64|236.52|0
1650904020000|2022-04-25 16:27:00|239.56|236.44|239.56|236.44|239.56|236.44|239.56|236.44|0
1650904030000|2022-04-25 16:27:10|239.47|236.35|239.56|236.44|239.56|236.44|239.29|236.17|0
1650904040000|2022-04-25 16:27:20|239.82|236.7|240.12|237|240.12|237|239.82|236.7|0
1650904050000|2022-04-25 16:27:30|240.08|236.96|240.34|237.22|240.34|237.22|240.08|236.96|0
1650904060000|2022-04-25 16:27:40|240.69|237.57|240.86|237.74|240.86|237.74|240.6|237.48|0
1650904070000|2022-04-25 16:27:50|241.04|237.92|241.04|237.92|241.04|237.92|240.95|237.83|0
1650904080000|2022-04-25 16:28:00|241.08|237.96|240.86|237.74|241.12|238|240.86|237.74|0
1650904090000|2022-04-25 16:28:10|241.17|238.05|241.21|238.09|241.3|238.18|241.17|238.05|0
1650904100000|2022-04-25 16:28:20|241.3|238.18|241.56|238.44|241.56|238.44|241.3|238.18|0
1650904110000|2022-04-25 16:28:30|241.91|238.79|241.91|238.79|242|238.88|241.82|238.7|0
1650904120000|2022-04-25 16:28:40|242|238.88|241.82|238.7|242.04|238.92|241.82|238.7|0
1650904130000|2022-04-25 16:28:50|241.74|238.62|241.91|238.79|241.91|238.79|241.74|238.62|0
1650904140000|2022-04-25 16:29:00|242|238.88|242|238.88|242|238.88|241.74|238.62|0
1650904150000|2022-04-25 16:29:10|242.09|238.97|241.56|238.44|242.26|239.14|241.56|238.44|0
1650904160000|2022-04-25 16:29:20|241.65|238.53|241.39|238.27|241.65|238.53|241.39|238.27|0
1650904170000|2022-04-25 16:29:30|241.56|238.44|241.56|238.44|241.69|238.57|241.56|238.44|0
1650904180000|2022-04-25 16:29:40|241.74|238.62|241.47|238.35|241.74|238.62|241.47|238.35|0
1650904190000|2022-04-25 16:29:50|241.65|238.53|241.91|238.79|241.91|238.79|241.65|238.53|0
1650904200000|2022-04-25 16:30:00|241.82|238.7|241.47|238.35|241.82|238.7|241.47|238.35|0
1650904210000|2022-04-25 16:30:10|241.39|238.27|241.65|238.53|241.82|238.7|241.39|238.27|0
1650904220000|2022-04-25 16:30:20|241.82|238.7|241.74|238.62|241.91|238.79|241.47|238.35|0
1650904230000|2022-04-25 16:30:30|241.91|238.79|242.09|238.97|242.09|238.97|241.91|238.79|0
1650904240000|2022-04-25 16:30:40|241.91|238.79|242.17|239.05|242.17|239.05|241.91|238.79|0
1650904250000|2022-04-25 16:30:50|242|238.88|242.17|239.05|242.17|239.05|241.78|238.66|0
1650904260000|2022-04-25 16:31:00|242.35|239.23|242.79|239.67|242.79|239.67|242.26|239.14|0
1650904270000|2022-04-25 16:31:10|242.88|239.76|242.7|239.58|242.88|239.76|242.7|239.58|0
1650904280000|2022-04-25 16:31:20|242.35|239.23|242.48|239.36|242.48|239.36|242.35|239.23|0
1650904290000|2022-04-25 16:31:30|242.17|239.05|241.65|238.53|242.17|239.05|241.65|238.53|0
1650904300000|2022-04-25 16:31:40|241.47|238.35|241.3|238.18|241.47|238.35|241.21|238.09|0
1650904310000|2022-04-25 16:31:50|241.21|238.09|241.47|238.35|241.65|238.53|241.21|238.09|0
1650904320000|2022-04-25 16:32:00|241.3|238.18|240.6|237.48|241.3|238.18|240.6|237.48|0
1650904330000|2022-04-25 16:32:10|240.34|237.22|239.99|236.87|240.34|237.22|239.99|236.87|0
1650904340000|2022-04-25 16:32:20|239.81|236.69|239.64|236.52|239.81|236.69|239.64|236.52|0
1650904350000|2022-04-25 16:32:30|239.38|236.26|239.12|236|239.38|236.26|239.12|236|0
1650904360000|2022-04-25 16:32:40|238.68|235.56|239.38|236.26|239.38|236.26|238.68|235.56|0
1650904370000|2022-04-25 16:32:50|239.64|236.52|239.55|236.43|239.64|236.52|239.55|236.43|0
1650904380000|2022-04-25 16:33:00|239.47|236.35|239.95|236.83|239.99|236.87|239.47|236.35|0
1650904390000|2022-04-25 16:33:10|240.16|237.04|240.07|236.95|240.16|237.04|240.07|236.95|0
1650904400000|2022-04-25 16:33:20|240.34|237.22|240.68|237.56|240.68|237.56|240.34|237.22|0
1650904410000|2022-04-25 16:33:30|240.86|237.74|240.6|237.48|240.86|237.74|240.51|237.39|0
1650904420000|2022-04-25 16:33:40|240.51|237.39|240.34|237.22|240.51|237.39|240.34|237.22|0
1650904430000|2022-04-25 16:33:50|240.07|236.95|240.86|237.74|240.86|237.74|240.07|236.95|0
1650904440000|2022-04-25 16:34:00|240.68|237.56|240.03|236.91|240.77|237.65|240.03|236.91|0
1650904450000|2022-04-25 16:34:10|240.07|236.95|240.34|237.22|240.34|237.22|240.07|236.95|0
1650904460000|2022-04-25 16:34:20|240.42|237.3|240.25|237.13|240.42|237.3|240.25|237.13|0
1650904470000|2022-04-25 16:34:30|239.99|236.87|240.07|236.95|240.07|236.95|239.9|236.78|0
1650904480000|2022-04-25 16:34:40|239.9|236.78|239.73|236.61|239.99|236.87|239.73|236.61|0
1650904490000|2022-04-25 16:34:50|239.81|236.69|240.16|237.04|240.16|237.04|239.81|236.69|0
1650904500000|2022-04-25 16:35:00|240.07|236.95|240.07|236.95|240.25|237.13|240.07|236.95|0
1650904510000|2022-04-25 16:35:10|239.99|236.87|239.55|236.43|239.99|236.87|239.29|236.17|0
1650904520000|2022-04-25 16:35:20|239.64|236.52|239.46|236.34|239.64|236.52|239.42|236.3|0
1650904530000|2022-04-25 16:35:30|239.81|236.69|239.55|236.43|239.81|236.69|239.55|236.43|0
1650904540000|2022-04-25 16:35:40|239.38|236.26|239.9|236.78|239.9|236.78|239.38|236.26|0
1650904550000|2022-04-25 16:35:50|239.99|236.87|240.33|237.21|240.33|237.21|239.94|236.82|0
1650904560000|2022-04-25 16:36:00|239.99|236.87|240.07|236.95|240.25|237.13|239.99|236.87|0
1650904570000|2022-04-25 16:36:10|240.16|237.04|239.86|236.74|240.25|237.13|239.86|236.74|0
1650904580000|2022-04-25 16:36:20|239.64|236.52|239.03|235.91|239.64|236.52|239.03|235.91|0
1650904590000|2022-04-25 16:36:30|238.68|235.56|238.25|235.13|238.68|235.56|237.99|234.87|0
1650904600000|2022-04-25 16:36:40|238.42|235.3|238.25|235.13|238.42|235.3|238.25|235.13|0
1650904610000|2022-04-25 16:36:50|238.21|235.09|238.25|235.13|238.34|235.22|238.21|235.09|0
1650904620000|2022-04-25 16:37:00|238.6|235.48|238.86|235.74|238.94|235.82|238.6|235.48|0
1650904630000|2022-04-25 16:37:10|239.03|235.91|239.38|236.26|239.38|236.26|239.03|235.91|0
1650904640000|2022-04-25 16:37:20|239.29|236.17|239.38|236.26|239.38|236.26|239.29|236.17|0
1650904650000|2022-04-25 16:37:30|239.55|236.43|238.94|235.82|239.55|236.43|238.94|235.82|0
1650904660000|2022-04-25 16:37:40|239.03|235.91|238.81|235.69|239.03|235.91|238.77|235.65|0
1650904670000|2022-04-25 16:37:50|238.86|235.74|239.2|236.08|239.2|236.08|238.86|235.74|0
1650904680000|2022-04-25 16:38:00|238.86|235.74|239.12|236|239.12|236|238.86|235.74|0
1650904690000|2022-04-25 16:38:10|238.86|235.74|237.82|234.7|238.86|235.74|237.82|234.7|0
1650904700000|2022-04-25 16:38:20|238.08|234.96|237.82|234.7|238.25|235.13|237.82|234.7|0
1650904710000|2022-04-25 16:38:30|237.56|234.44|238.16|235.04|238.16|235.04|237.56|234.44|0
1650904720000|2022-04-25 16:38:40|240.09|236.97|239.57|236.45|240.09|236.97|239.57|236.45|0
1650904730000|2022-04-25 16:38:50|239.66|236.54|237.31|234.19|239.66|236.54|237.31|234.19|0
1650904740000|2022-04-25 16:39:00|237.66|234.54|238.09|234.97|238.09|234.97|237.66|234.54|0
1650904750000|2022-04-25 16:39:10|238.26|235.14|238.7|235.58|238.7|235.58|238.26|235.14|0
1650904760000|2022-04-25 16:39:20|238.87|235.75|239.22|236.1|239.31|236.19|238.87|235.75|0
1650904770000|2022-04-25 16:39:30|239.31|236.19|239.05|235.93|239.31|236.19|239.05|235.93|0
1650904780000|2022-04-25 16:39:40|238.78|235.66|238.87|235.75|238.96|235.84|238.78|235.66|0
1650904790000|2022-04-25 16:39:50|238.96|235.84|239.05|235.93|239.13|236.01|238.96|235.84|0
1650904800000|2022-04-25 16:40:00|239.35|236.23|239.48|236.36|239.48|236.36|239.35|236.23|0
1650904810000|2022-04-25 16:40:10|239.39|236.27|239.53|236.41|239.57|236.45|239.22|236.1|0
1650904820000|2022-04-25 16:40:20|239.31|236.19|239.57|236.45|239.57|236.45|239.31|236.19|0
1650904830000|2022-04-25 16:40:30|239.39|236.27|240.18|237.06|240.18|237.06|239.39|236.27|0
1650904840000|2022-04-25 16:40:40|240.09|236.97|240.18|237.06|240.44|237.32|240.09|236.97|0
1650904850000|2022-04-25 16:40:50|239.74|236.62|240.26|237.14|240.26|237.14|239.74|236.62|0
1650904860000|2022-04-25 16:41:00|240.4|237.28|240.31|237.19|240.4|237.28|240.26|237.14|0
1650904870000|2022-04-25 16:41:10|240.13|237.01|239.39|236.27|240.13|237.01|239.39|236.27|0
1650904880000|2022-04-25 16:41:20|239.48|236.36|239.39|236.27|239.48|236.36|239.13|236.01|0
1650904890000|2022-04-25 16:41:30|239.65|236.53|239.91|236.79|239.91|236.79|239.65|236.53|0
1650904900000|2022-04-25 16:41:40|239.74|236.62|239.65|236.53|239.83|236.71|239.57|236.45|0
1650904910000|2022-04-25 16:41:50|240|236.88|240.7|237.58|240.7|237.58|240|236.88|0
1650904920000|2022-04-25 16:42:00|240.61|237.49|240.44|237.32|240.61|237.49|240.35|237.23|0
1650904930000|2022-04-25 16:42:10|240.35|237.23|240.53|237.41|240.61|237.49|240.35|237.23|0
1650904940000|2022-04-25 16:42:20|240.79|237.67|240.96|237.84|240.96|237.84|240.79|237.67|0
1650904950000|2022-04-25 16:42:30|240.88|237.76|241.05|237.93|241.14|238.02|240.88|237.76|0
1650904960000|2022-04-25 16:42:40|241.14|238.02|241.22|238.1|241.31|238.19|241.14|238.02|0
1650904970000|2022-04-25 16:42:50|241.31|238.19|240.96|237.84|241.31|238.19|240.96|237.84|0
1650904980000|2022-04-25 16:43:00|240.79|237.67|240.87|237.75|241.14|238.02|240.79|237.67|0
1650904990000|2022-04-25 16:43:10|240.61|237.49|240.7|237.58|240.79|237.67|240.61|237.49|0
1650905000000|2022-04-25 16:43:20|240.61|237.49|240.61|237.49|240.7|237.58|240.52|237.4|0
1650905010000|2022-04-25 16:43:30|240.7|237.58|241.14|238.02|241.14|238.02|240.7|237.58|0
1650905020000|2022-04-25 16:43:40|241.05|237.93|240.87|237.75|241.14|238.02|240.87|237.75|0
1650905030000|2022-04-25 16:43:50|240.61|237.49|240.52|237.4|240.61|237.49|240.52|237.4|0
1650905040000|2022-04-25 16:44:00|240.7|237.58|240.7|237.58|240.7|237.58|240.44|237.32|0
1650905050000|2022-04-25 16:44:10|240.52|237.4|240.61|237.49|240.61|237.49|240.48|237.36|0
1650905060000|2022-04-25 16:44:20|240.52|237.4|241.14|238.02|241.14|238.02|240.52|237.4|0
1650905070000|2022-04-25 16:44:30|240.79|237.67|240.7|237.58|240.79|237.67|240.7|237.58|0
1650905080000|2022-04-25 16:44:40|240.79|237.67|241.14|238.02|241.14|238.02|240.7|237.58|0
1650905090000|2022-04-25 16:44:50|240.96|237.84|241.27|238.15|241.27|238.15|240.96|237.84|0
1650905100000|2022-04-25 16:45:00|241.22|238.1|241.14|238.02|241.22|238.1|241.05|237.93|0
1650905110000|2022-04-25 16:45:10|240.96|237.84|240.96|237.84|241.14|238.02|240.96|237.84|0
1650905120000|2022-04-25 16:45:20|240.26|237.14|239.91|236.79|240.26|237.14|239.91|236.79|0
1650905130000|2022-04-25 16:45:30|240|236.88|240.17|237.05|240.26|237.14|240|236.88|0
1650905140000|2022-04-25 16:45:40|240.26|237.14|240.09|236.97|240.26|237.14|239.91|236.79|0
1650905150000|2022-04-25 16:45:50|240|236.88|239.74|236.62|240|236.88|239.74|236.62|0
1650905160000|2022-04-25 16:46:00|239.65|236.53|238.87|235.75|239.65|236.53|238.87|235.75|0
1650905170000|2022-04-25 16:46:10|238.78|235.66|239.04|235.92|239.13|236.01|238.78|235.66|0
1650905180000|2022-04-25 16:46:20|239.13|236.01|239.3|236.18|239.3|236.18|239.13|236.01|0
1650905190000|2022-04-25 16:46:30|239.22|236.1|239.13|236.01|239.22|236.1|239.13|236.01|0
1650905200000|2022-04-25 16:46:40|238.78|235.66|238.52|235.4|238.78|235.66|238.52|235.4|0
1650905210000|2022-04-25 16:46:50|238.61|235.49|239.13|236.01|239.13|236.01|238.61|235.49|0
1650905220000|2022-04-25 16:47:00|239.83|236.71|239.56|236.44|239.83|236.71|239.39|236.27|0
1650905230000|2022-04-25 16:47:10|239.82|236.7|240.26|237.14|240.26|237.14|239.82|236.7|0
1650905240000|2022-04-25 16:47:20|240|236.88|240.09|236.97|240.17|237.05|239.82|236.7|0
1650905250000|2022-04-25 16:47:30|240.26|237.14|240.44|237.32|240.52|237.4|240.26|237.14|0
1650905260000|2022-04-25 16:47:40|240.35|237.23|240.96|237.84|241.05|237.93|240.35|237.23|0
1650905270000|2022-04-25 16:47:50|241.05|237.93|240.52|237.4|241.13|238.01|240.52|237.4|0
1650905280000|2022-04-25 16:48:00|240.26|237.14|240.78|237.66|240.78|237.66|240.26|237.14|0
1650905290000|2022-04-25 16:48:10|240.96|237.84|241.31|238.19|241.49|238.37|240.96|237.84|0
1650905300000|2022-04-25 16:48:20|241.22|238.1|240.61|237.49|241.22|238.1|240.61|237.49|0
1650905310000|2022-04-25 16:48:30|240.52|237.4|240.26|237.14|240.52|237.4|240.26|237.14|0
1650905320000|2022-04-25 16:48:40|240.17|237.05|239.39|236.27|240.17|237.05|239.39|236.27|0
1650905330000|2022-04-25 16:48:50|239.56|236.44|239.3|236.18|239.56|236.44|239.3|236.18|0
1650905340000|2022-04-25 16:49:00|238.78|235.66|238.35|235.23|238.78|235.66|238.35|235.23|0
1650905350000|2022-04-25 16:49:10|238.52|235.4|238.09|234.97|238.52|235.4|238.09|234.97|0
1650905360000|2022-04-25 16:49:20|237.31|234.19|237.48|234.36|237.48|234.36|237.31|234.19|0
1650905370000|2022-04-25 16:49:30|237.57|234.45|236.44|233.32|237.57|234.45|236.44|233.32|0
1650905380000|2022-04-25 16:49:40|236.36|233.24|236.7|233.58|236.7|233.58|236.36|233.24|0
1650905390000|2022-04-25 16:49:50|236.44|233.32|236.79|233.67|236.79|233.67|236.44|233.32|0
1650905400000|2022-04-25 16:50:00|236.7|233.58|236.36|233.24|236.7|233.58|236.36|233.24|0
1650905410000|2022-04-25 16:50:10|236.53|233.41|236.01|232.89|236.53|233.41|236.01|232.89|0
1650905420000|2022-04-25 16:50:20|236.32|233.2|236.7|233.58|236.7|233.58|236.27|233.15|0
1650905430000|2022-04-25 16:50:30|236.62|233.5|236.79|233.67|236.96|233.84|236.62|233.5|0
1650905440000|2022-04-25 16:50:40|236.66|233.54|236.7|233.58|236.7|233.58|236.36|233.24|0
1650905450000|2022-04-25 16:50:50|236.79|233.67|236.27|233.15|236.79|233.67|236.19|233.07|0
1650905460000|2022-04-25 16:51:00|236.44|233.32|237.05|233.93|237.05|233.93|236.44|233.32|0
1650905470000|2022-04-25 16:51:10|237.44|234.32|237.65|234.53|237.65|234.53|237.22|234.1|0
1650905480000|2022-04-25 16:51:20|237.57|234.45|237.65|234.53|237.65|234.53|237.57|234.45|0
1650905490000|2022-04-25 16:51:30|237.74|234.62|237.74|234.62|237.74|234.62|237.57|234.45|0
1650905500000|2022-04-25 16:51:40|237.82|234.7|237.57|234.45|237.91|234.79|237.57|234.45|0
1650905510000|2022-04-25 16:51:50|237.48|234.36|237.65|234.53|237.74|234.62|237.48|234.36|0
1650905520000|2022-04-25 16:52:00|237.91|234.79|238.34|235.22|238.34|235.22|237.91|234.79|0
1650905530000|2022-04-25 16:52:10|238.43|235.31|238.43|235.31|238.43|235.31|238.17|235.05|0
1650905540000|2022-04-25 16:52:20|238.52|235.4|238.43|235.31|238.6|235.48|238.43|235.31|0
1650905550000|2022-04-25 16:52:30|238.26|235.14|238.69|235.57|238.69|235.57|238.26|235.14|0
1650905560000|2022-04-25 16:52:40|238.56|235.44|238.6|235.48|238.6|235.48|238.34|235.22|0
1650905570000|2022-04-25 16:52:50|238.52|235.4|238.95|235.83|238.95|235.83|238.52|235.4|0
1650905580000|2022-04-25 16:53:00|239.52|236.4|239.13|236.01|239.52|236.4|239.04|235.92|0
1650905590000|2022-04-25 16:53:10|239.3|236.18|238.86|235.74|239.3|236.18|238.86|235.74|0
1650905600000|2022-04-25 16:53:20|238.69|235.57|238.34|235.22|238.69|235.57|238.34|235.22|0
1650905610000|2022-04-25 16:53:30|238.6|235.48|238.86|235.74|238.86|235.74|238.52|235.4|0
1650905620000|2022-04-25 16:53:40|239.04|235.92|238.86|235.74|239.04|235.92|238.78|235.66|0
1650905630000|2022-04-25 16:53:50|238.82|235.7|238.52|235.4|238.95|235.83|238.52|235.4|0
1650905640000|2022-04-25 16:54:00|238.34|235.22|238.78|235.66|238.78|235.66|238.34|235.22|0
1650905650000|2022-04-25 16:54:10|238.95|235.83|239.04|235.92|239.04|235.92|238.95|235.83|0
1650905660000|2022-04-25 16:54:20|239.13|236.01|239.39|236.27|239.52|236.4|239.13|236.01|0
1650905670000|2022-04-25 16:54:30|239.56|236.44|239.91|236.79|239.91|236.79|239.56|236.44|0
1650905680000|2022-04-25 16:54:40|240.08|236.96|240.26|237.14|240.26|237.14|240.08|236.96|0
1650905690000|2022-04-25 16:54:50|240.17|237.05|240.26|237.14|240.26|237.14|240.08|236.96|0
1650905700000|2022-04-25 16:55:00|240.34|237.22|240.78|237.66|240.78|237.66|240.17|237.05|0
1650905710000|2022-04-25 16:55:10|240.69|237.57|240.87|237.75|240.87|237.75|240.69|237.57|0
1650905720000|2022-04-25 16:55:20|241|237.88|240.96|237.84|241|237.88|240.96|237.84|0
1650905730000|2022-04-25 16:55:30|240.52|237.4|240.52|237.4|240.52|237.4|240.34|237.22|0
1650905740000|2022-04-25 16:55:40|240.22|237.1|240.43|237.31|240.43|237.31|240.21|237.09|0
1650905750000|2022-04-25 16:55:50|240.17|237.05|240|236.88|240.17|237.05|240|236.88|0
1650905760000|2022-04-25 16:56:00|240.17|237.05|240.43|237.31|240.69|237.57|240.17|237.05|0
1650905770000|2022-04-25 16:56:10|240.52|237.4|240.91|237.79|240.91|237.79|240.52|237.4|0
1650905780000|2022-04-25 16:56:20|241.48|238.36|241.57|238.45|241.57|238.45|241.31|238.19|0
1650905790000|2022-04-25 16:56:30|241.39|238.27|241.22|238.1|241.39|238.27|241.13|238.01|0
1650905800000|2022-04-25 16:56:40|241.31|238.19|240.87|237.75|241.39|238.27|240.87|237.75|0
1650905810000|2022-04-25 16:56:50|240.96|237.84|241.31|238.19|241.31|238.19|240.96|237.84|0
1650905820000|2022-04-25 16:57:00|241.22|238.1|241.39|238.27|241.57|238.45|241.22|238.1|0
1650905830000|2022-04-25 16:57:10|241.22|238.1|240.96|237.84|241.31|238.19|240.96|237.84|0
1650905840000|2022-04-25 16:57:20|241.04|237.92|241.39|238.27|241.39|238.27|241.04|237.92|0
1650905850000|2022-04-25 16:57:30|241.31|238.19|241.13|238.01|241.31|238.19|240.96|237.84|0
1650905860000|2022-04-25 16:57:40|241.04|237.92|241.39|238.27|241.57|238.45|241.04|237.92|0
1650905870000|2022-04-25 16:57:50|241.22|238.1|241.13|238.01|241.31|238.19|241.13|238.01|0
1650905880000|2022-04-25 16:58:00|240.87|237.75|241.22|238.1|241.22|238.1|240.87|237.75|0
1650905890000|2022-04-25 16:58:10|240.95|237.83|240.95|237.83|241.04|237.92|240.95|237.83|0
1650905900000|2022-04-25 16:58:20|240.91|237.79|240.43|237.31|240.91|237.79|240.26|237.14|0
1650905910000|2022-04-25 16:58:30|240.52|237.4|240.78|237.66|240.78|237.66|240.52|237.4|0
1650905920000|2022-04-25 16:58:40|241.04|237.92|241.26|238.14|241.26|238.14|241.04|237.92|0
1650905930000|2022-04-25 16:58:50|241.22|238.1|240.87|237.75|241.22|238.1|240.87|237.75|0
1650905940000|2022-04-25 16:59:00|240.78|237.66|240.52|237.4|240.78|237.66|240.34|237.22|0
1650905950000|2022-04-25 16:59:10|240.6|237.48|240.87|237.75|240.87|237.75|240.6|237.48|0
1650905960000|2022-04-25 16:59:20|241.04|237.92|240.43|237.31|241.04|237.92|240.43|237.31|0
1650905970000|2022-04-25 16:59:30|239.91|236.79|239.73|236.61|239.95|236.83|239.73|236.61|0
1650905980000|2022-04-25 16:59:40|239.91|236.79|239.91|236.79|240.17|237.05|239.91|236.79|0
1650905990000|2022-04-25 16:59:50|240.17|237.05|240.25|237.13|240.43|237.31|240.17|237.05|0
1650906000000|2022-04-25 17:00:00|240.08|236.96|239.73|236.61|240.08|236.96|239.73|236.61|0
1650906010000|2022-04-25 17:00:10|239.64|236.52|239.04|235.92|239.82|236.7|239.04|235.92|0
1650906020000|2022-04-25 17:00:20|238.95|235.83|238.95|235.83|239.12|236|238.95|235.83|0
1650906030000|2022-04-25 17:00:30|239.04|235.92|239.99|236.87|239.99|236.87|239.04|235.92|0
1650906040000|2022-04-25 17:00:40|240.13|237.01|241|237.88|241.04|237.92|240.13|237.01|0
1650906050000|2022-04-25 17:00:50|241.04|237.92|241.57|238.45|241.57|238.45|241.04|237.92|0
1650906060000|2022-04-25 17:01:00|241.48|238.36|241.39|238.27|241.57|238.45|241.39|238.27|0
1650906070000|2022-04-25 17:01:10|241.83|238.71|242.36|239.24|242.36|239.24|241.83|238.71|0
1650906080000|2022-04-25 17:01:20|242.93|239.81|242.88|239.76|243.15|240.03|242.88|239.76|0
1650906090000|2022-04-25 17:01:30|242.97|239.85|243.32|240.2|243.32|240.2|242.97|239.85|0
1650906100000|2022-04-25 17:01:40|243.24|240.12|243.46|240.34|243.46|240.34|243.24|240.12|0
1650906110000|2022-04-25 17:01:50|243.68|240.56|243.32|240.2|243.68|240.56|243.32|240.2|0
1650906120000|2022-04-25 17:02:00|243.85|240.73|243.06|239.94|243.85|240.73|243.06|239.94|0
1650906130000|2022-04-25 17:02:10|243.24|240.12|243.85|240.73|243.85|240.73|243.24|240.12|0
1650906140000|2022-04-25 17:02:20|243.68|240.56|243.59|240.47|243.68|240.56|243.59|240.47|0
1650906150000|2022-04-25 17:02:30|243.5|240.38|242.97|239.85|243.5|240.38|242.97|239.85|0
1650906160000|2022-04-25 17:02:40|243.06|239.94|243.15|240.03|243.15|240.03|243.06|239.94|0
1650906170000|2022-04-25 17:02:50|243.32|240.2|243.06|239.94|243.32|240.2|242.84|239.72|0
1650906180000|2022-04-25 17:03:00|243.11|239.99|243.06|239.94|243.5|240.38|243.06|239.94|0
1650906190000|2022-04-25 17:03:10|242.88|239.76|242.8|239.68|243.06|239.94|242.8|239.68|0
1650906200000|2022-04-25 17:03:20|242.44|239.32|242.97|239.85|242.97|239.85|242.44|239.32|0
1650906210000|2022-04-25 17:03:30|243.24|240.12|242.71|239.59|243.24|240.12|242.71|239.59|0
1650906220000|2022-04-25 17:03:40|242.8|239.68|242.71|239.59|242.88|239.76|242.62|239.5|0
1650906230000|2022-04-25 17:03:50|242.84|239.72|243.15|240.03|243.15|240.03|242.84|239.72|0
1650906240000|2022-04-25 17:04:00|242.97|239.85|243.24|240.12|243.32|240.2|242.97|239.85|0
1650906250000|2022-04-25 17:04:10|243.41|240.29|243.37|240.25|243.41|240.29|243.24|240.12|0
1650906260000|2022-04-25 17:04:20|243.59|240.47|243.59|240.47|243.59|240.47|243.5|240.38|0
1650906270000|2022-04-25 17:04:30|243.46|240.34|243.32|240.2|243.46|240.34|243.32|240.2|0
1650906280000|2022-04-25 17:04:40|243.15|240.03|243.59|240.47|243.59|240.47|243.15|240.03|0
1650906290000|2022-04-25 17:04:50|243.41|240.29|243.41|240.29|243.5|240.38|243.41|240.29|0
1650906300000|2022-04-25 17:05:00|243.32|240.2|242.97|239.85|243.32|240.2|242.88|239.76|0
1650906310000|2022-04-25 17:05:10|243.23|240.11|242.93|239.81|243.23|240.11|242.93|239.81|0
1650906320000|2022-04-25 17:05:20|243.5|240.38|243.68|240.56|243.68|240.56|243.5|240.38|0
1650906330000|2022-04-25 17:05:30|243.59|240.47|243.32|240.2|243.59|240.47|243.23|240.11|0
1650906340000|2022-04-25 17:05:40|243.15|240.03|243.41|240.29|243.5|240.38|243.15|240.03|0
1650906350000|2022-04-25 17:05:50|243.59|240.47|243.59|240.47|243.59|240.47|243.5|240.38|0
1650906360000|2022-04-25 17:06:00|243.41|240.29|242.97|239.85|243.41|240.29|242.97|239.85|0
1650906370000|2022-04-25 17:06:10|243.23|240.11|242.88|239.76|243.23|240.11|242.88|239.76|0
1650906380000|2022-04-25 17:06:20|243.06|239.94|242.53|239.41|243.06|239.94|242.53|239.41|0
1650906390000|2022-04-25 17:06:30|242.44|239.32|242.18|239.06|242.44|239.32|242.18|239.06|0
1650906400000|2022-04-25 17:06:40|241.74|238.62|241.74|238.62|241.74|238.62|241.3|238.18|0
1650906410000|2022-04-25 17:06:50|241.65|238.53|242.09|238.97|242.09|238.97|241.65|238.53|0
1650906420000|2022-04-25 17:07:00|242.18|239.06|241.56|238.44|242.18|239.06|241.56|238.44|0
1650906430000|2022-04-25 17:07:10|241.3|238.18|241.3|238.18|241.3|238.18|241.21|238.09|0
1650906440000|2022-04-25 17:07:20|241.17|238.05|240.95|237.83|241.3|238.18|240.95|237.83|0
1650906450000|2022-04-25 17:07:30|240.86|237.74|240.95|237.83|240.95|237.83|240.69|237.57|0
1650906460000|2022-04-25 17:07:40|240.86|237.74|240.16|237.04|240.86|237.74|240.16|237.04|0
1650906470000|2022-04-25 17:07:50|239.9|236.78|239.81|236.69|239.9|236.78|239.81|236.69|0
1650906480000|2022-04-25 17:08:00|239.9|236.78|240.25|237.13|240.25|237.13|239.9|236.78|0
1650906490000|2022-04-25 17:08:10|240.43|237.31|240.77|237.65|240.77|237.65|240.43|237.31|0
1650906500000|2022-04-25 17:08:20|240.69|237.57|240.43|237.31|240.69|237.57|240.43|237.31|0
1650906510000|2022-04-25 17:08:30|240.69|237.57|240.25|237.13|240.77|237.65|240.25|237.13|0
1650906520000|2022-04-25 17:08:40|240.34|237.22|240.51|237.39|240.51|237.39|240.34|237.22|0
1650906530000|2022-04-25 17:08:50|240.43|237.31|239.9|236.78|240.43|237.31|239.9|236.78|0
1650906540000|2022-04-25 17:09:00|239.81|236.69|239.38|236.26|239.81|236.69|239.12|236|0
1650906550000|2022-04-25 17:09:10|239.55|236.43|239.73|236.61|239.73|236.61|239.55|236.43|0
1650906560000|2022-04-25 17:09:20|239.81|236.69|239.99|236.87|240.08|236.96|239.81|236.69|0
1650906570000|2022-04-25 17:09:30|239.73|236.61|239.03|235.91|239.73|236.61|239.03|235.91|0
1650906580000|2022-04-25 17:09:40|239.12|236|239.38|236.26|239.38|236.26|239.12|236|0
1650906590000|2022-04-25 17:09:50|239.12|236|238.94|235.82|239.29|236.17|238.94|235.82|0
1650906600000|2022-04-25 17:10:00|238.42|235.3|238.86|235.74|238.86|235.74|238.42|235.3|0
1650906610000|2022-04-25 17:10:10|238.16|235.04|238.42|235.3|238.51|235.39|238.16|235.04|0
1650906620000|2022-04-25 17:10:20|238.34|235.22|238.34|235.22|238.34|235.22|238.16|235.04|0
1650906630000|2022-04-25 17:10:30|238.16|235.04|238.47|235.35|238.51|235.39|238.16|235.04|0
1650906640000|2022-04-25 17:10:40|238.68|235.56|238.86|235.74|238.86|235.74|238.6|235.48|0
1650906650000|2022-04-25 17:10:50|238.81|235.69|238.51|235.39|238.81|235.69|238.51|235.39|0
1650906660000|2022-04-25 17:11:00|238.6|235.48|238.51|235.39|238.86|235.74|238.51|235.39|0
1650906670000|2022-04-25 17:11:10|238.81|235.69|238.68|235.56|238.86|235.74|238.68|235.56|0
1650906680000|2022-04-25 17:11:20|238.86|235.74|238.25|235.13|238.86|235.74|238.25|235.13|0
1650906690000|2022-04-25 17:11:30|238.08|234.96|237.9|234.78|238.08|234.96|237.73|234.61|0
1650906700000|2022-04-25 17:11:40|237.82|234.7|237.17|234.05|237.82|234.7|237.17|234.05|0
1650906710000|2022-04-25 17:11:50|237.3|234.18|237.04|233.92|237.3|234.18|237.04|233.92|0
1650906720000|2022-04-25 17:12:00|236.69|233.57|236.26|233.14|236.69|233.57|236.26|233.14|0
1650906730000|2022-04-25 17:12:10|236.52|233.4|236.61|233.49|236.61|233.49|236.35|233.23|0
1650906740000|2022-04-25 17:12:20|236.82|233.7|236.48|233.36|236.86|233.74|236.26|233.14|0
1650906750000|2022-04-25 17:12:30|236.35|233.23|236.17|233.05|236.43|233.31|236.17|233.05|0
1650906760000|2022-04-25 17:12:40|235.92|232.8|236.35|233.23|236.35|233.23|235.92|232.8|0
1650906770000|2022-04-25 17:12:50|236.17|233.05|236.26|233.14|236.26|233.14|236.09|232.97|0
1650906780000|2022-04-25 17:13:00|236.17|233.05|236.17|233.05|236.43|233.31|236|232.88|0
1650906790000|2022-04-25 17:13:10|236.52|233.4|236.35|233.23|236.52|233.4|236.35|233.23|0
1650906800000|2022-04-25 17:13:20|236.48|233.36|237.04|233.92|237.04|233.92|236.48|233.36|0
1650906810000|2022-04-25 17:13:30|236.78|233.66|236.78|233.66|236.86|233.74|236.69|233.57|0
1650906820000|2022-04-25 17:13:40|236.69|233.57|236.86|233.74|236.86|233.74|236.6|233.48|0
1650906830000|2022-04-25 17:13:50|237.21|234.09|237.3|234.18|237.38|234.26|237.12|234|0
1650906840000|2022-04-25 17:14:00|237.47|234.35|237.38|234.26|237.47|234.35|237.38|234.26|0
1650906850000|2022-04-25 17:14:10|236.95|233.83|237.38|234.26|237.38|234.26|236.86|233.74|0
1650906860000|2022-04-25 17:14:20|237.29|234.17|237.29|234.17|237.29|234.17|237.21|234.09|0
1650906870000|2022-04-25 17:14:30|237.47|234.35|237.04|233.92|237.47|234.35|237.04|233.92|0
1650906880000|2022-04-25 17:14:40|236.95|233.83|236.6|233.48|236.95|233.83|236.6|233.48|0
1650906890000|2022-04-25 17:14:50|236.69|233.57|236.78|233.66|237.04|233.92|236.69|233.57|0
1650906900000|2022-04-25 17:15:00|236.26|233.14|236.26|233.14|236.95|233.83|236.26|233.14|0
1650906910000|2022-04-25 17:15:10|235.4|232.28|235.4|232.28|235.4|232.28|235.4|232.28|0
1650906920000|2022-04-25 17:15:20|235.49|232.37|235.74|232.62|235.74|232.62|235.4|232.28|0
1650906930000|2022-04-25 17:15:30|235.91|232.79|235.49|232.37|235.91|232.79|235.49|232.37|0
1650906940000|2022-04-25 17:15:40|235.4|232.28|235.49|232.37|235.49|232.37|235.4|232.28|0
1650906950000|2022-04-25 17:15:50|235.31|232.19|234.88|231.76|235.31|232.19|234.88|231.76|0
1650906960000|2022-04-25 17:16:00|234.71|231.59|234.46|231.34|234.71|231.59|234.46|231.34|0
1650906970000|2022-04-25 17:16:10|234.29|231.17|234.71|231.59|234.71|231.59|234.29|231.17|0
1650906980000|2022-04-25 17:16:20|234.97|231.85|235.48|232.36|235.48|232.36|234.97|231.85|0
1650906990000|2022-04-25 17:16:30|235.14|232.02|234.71|231.59|235.14|232.02|234.71|231.59|0
1650907000000|2022-04-25 17:16:40|234.54|231.42|234.88|231.76|234.88|231.76|234.54|231.42|0
1650907010000|2022-04-25 17:16:50|234.97|231.85|235.23|232.11|235.23|232.11|234.97|231.85|0
1650907020000|2022-04-25 17:17:00|235.31|232.19|234.97|231.85|235.31|232.19|234.97|231.85|0
1650907030000|2022-04-25 17:17:10|235.23|232.11|235.48|232.36|235.66|232.54|235.23|232.11|0
1650907040000|2022-04-25 17:17:20|235.61|232.49|235.74|232.62|235.74|232.62|235.57|232.45|0
1650907050000|2022-04-25 17:17:30|235.91|232.79|236.09|232.97|236.09|232.97|235.91|232.79|0
1650907060000|2022-04-25 17:17:40|236.17|233.05|236.17|233.05|236.34|233.22|236.09|232.97|0
1650907070000|2022-04-25 17:17:50|236.34|233.22|236.52|233.4|236.52|233.4|236.34|233.22|0
1650907080000|2022-04-25 17:18:00|236.69|233.57|236.86|233.74|236.86|233.74|236.69|233.57|0
1650907090000|2022-04-25 17:18:10|236.95|233.83|237.03|233.91|237.03|233.91|236.77|233.65|0
1650907100000|2022-04-25 17:18:20|237.12|234|237.21|234.09|237.25|234.13|237.03|233.91|0
1650907110000|2022-04-25 17:18:30|237.34|234.22|237.12|234|237.34|234.22|236.86|233.74|0
1650907120000|2022-04-25 17:18:40|236.95|233.83|236.77|233.65|236.95|233.83|236.6|233.48|0
1650907130000|2022-04-25 17:18:50|236.69|233.57|236.69|233.57|236.69|233.57|236.52|233.4|0
1650907140000|2022-04-25 17:19:00|236.3|233.18|236.39|233.27|236.39|233.27|236.17|233.05|0
1650907150000|2022-04-25 17:19:10|236.43|233.31|236.69|233.57|236.69|233.57|236.43|233.31|0
1650907160000|2022-04-25 17:19:20|236.86|233.74|237.12|234|237.12|234|236.6|233.48|0
1650907170000|2022-04-25 17:19:30|237.03|233.91|236.56|233.44|237.03|233.91|236.56|233.44|0
1650907180000|2022-04-25 17:19:40|236.6|233.48|236.26|233.14|236.6|233.48|236.26|233.14|0
1650907190000|2022-04-25 17:19:50|236.43|233.31|236.52|233.4|236.69|233.57|236.43|233.31|0
1650907200000|2022-04-25 17:20:00|236.34|233.22|236.08|232.96|236.34|233.22|235.91|232.79|0
1650907210000|2022-04-25 17:20:10|236.17|233.05|236.34|233.22|236.43|233.31|236.17|233.05|0
1650907220000|2022-04-25 17:20:20|236.17|233.05|236.77|233.65|236.77|233.65|236.17|233.05|0
1650907230000|2022-04-25 17:20:30|236.86|233.74|236.77|233.65|236.99|233.87|236.77|233.65|0
1650907240000|2022-04-25 17:20:40|236.6|233.48|236.6|233.48|236.69|233.57|236.6|233.48|0
1650907250000|2022-04-25 17:20:50|236.43|233.31|236.17|233.05|236.51|233.39|236.17|233.05|0
1650907260000|2022-04-25 17:21:00|236|232.88|236.56|233.44|236.56|233.44|236|232.88|0
1650907270000|2022-04-25 17:21:10|236.69|233.57|236.69|233.57|236.77|233.65|236.69|233.57|0
1650907280000|2022-04-25 17:21:20|236.26|233.14|236.26|233.14|236.34|233.22|236.26|233.14|0
1650907290000|2022-04-25 17:21:30|236.34|233.22|236.34|233.22|236.34|233.22|236.17|233.05|0
1650907300000|2022-04-25 17:21:40|236.26|233.14|236|232.88|236.26|233.14|236|232.88|0
1650907310000|2022-04-25 17:21:50|236.08|232.96|236.6|233.48|236.6|233.48|236.08|232.96|0
1650907320000|2022-04-25 17:22:00|236.26|233.14|236.86|233.74|236.86|233.74|236.26|233.14|0
1650907330000|2022-04-25 17:22:10|236.95|233.83|237.29|234.17|237.29|234.17|236.95|233.83|0
1650907340000|2022-04-25 17:22:20|237.2|234.08|237.12|234|237.2|234.08|237.03|233.91|0
1650907350000|2022-04-25 17:22:30|237.2|234.08|237.29|234.17|237.29|234.17|237.2|234.08|0
1650907360000|2022-04-25 17:22:40|237.38|234.26|237.38|234.26|237.38|234.26|237.29|234.17|0
1650907370000|2022-04-25 17:22:50|237.46|234.34|237.08|233.96|237.46|234.34|237.08|233.96|0
1650907380000|2022-04-25 17:23:00|237.2|234.08|237.64|234.52|237.64|234.52|237.2|234.08|0
1650907390000|2022-04-25 17:23:10|237.55|234.43|237.2|234.08|237.55|234.43|237.12|234|0
1650907400000|2022-04-25 17:23:20|237.03|233.91|237.16|234.04|237.16|234.04|236.94|233.82|0
1650907410000|2022-04-25 17:23:30|237.03|233.91|237.2|234.08|237.2|234.08|236.94|233.82|0
1650907420000|2022-04-25 17:23:40|237.29|234.17|237.12|234|237.29|234.17|237.03|233.91|0
1650907430000|2022-04-25 17:23:50|236.94|233.82|236.94|233.82|236.94|233.82|236.77|233.65|0
1650907440000|2022-04-25 17:24:00|237.12|234|237.12|234|237.12|234|236.94|233.82|0
1650907450000|2022-04-25 17:24:10|236.94|233.82|236.69|233.57|236.94|233.82|236.69|233.57|0
1650907460000|2022-04-25 17:24:20|236.6|233.48|236.6|233.48|236.69|233.57|236.51|233.39|0
1650907470000|2022-04-25 17:24:30|236.94|233.82|237.03|233.91|237.03|233.91|236.9|233.78|0
1650907480000|2022-04-25 17:24:40|236.6|233.48|236.17|233.05|236.6|233.48|236.17|233.05|0
1650907490000|2022-04-25 17:24:50|236.47|233.35|236.39|233.27|236.47|233.35|236.39|233.27|0
1650907500000|2022-04-25 17:25:00|235.74|232.62|235.74|232.62|235.82|232.7|235.57|232.45|0
1650907510000|2022-04-25 17:25:10|235.65|232.53|235.39|232.27|235.74|232.62|235.39|232.27|0
1650907520000|2022-04-25 17:25:20|235.22|232.1|235.22|232.1|235.31|232.19|235.22|232.1|0
1650907530000|2022-04-25 17:25:30|235.14|232.02|235.22|232.1|235.22|232.1|235.14|232.02|0
1650907540000|2022-04-25 17:25:40|235.74|232.62|235.74|232.62|235.74|232.62|235.65|232.53|0
1650907550000|2022-04-25 17:25:50|235.82|232.7|236|232.88|236|232.88|235.82|232.7|0
1650907560000|2022-04-25 17:26:00|236.25|233.13|236.25|233.13|236.51|233.39|236.25|233.13|0
1650907570000|2022-04-25 17:26:10|236.3|233.18|236.6|233.48|236.6|233.48|236.3|233.18|0
1650907580000|2022-04-25 17:26:20|236.86|233.74|237.12|234|237.2|234.08|236.86|233.74|0
1650907590000|2022-04-25 17:26:30|237.38|234.26|237.2|234.08|237.38|234.26|237.12|234|0
1650907600000|2022-04-25 17:26:40|236.94|233.82|237.46|234.34|237.46|234.34|236.94|233.82|0
1650907610000|2022-04-25 17:26:50|237.63|234.51|238.07|234.95|238.07|234.95|237.63|234.51|0
1650907620000|2022-04-25 17:27:00|238.03|234.91|238.41|235.29|238.59|235.47|238.03|234.91|0
1650907630000|2022-04-25 17:27:10|238.59|235.47|238.41|235.29|238.59|235.47|238.33|235.21|0
1650907640000|2022-04-25 17:27:20|238.67|235.55|238.63|235.51|238.72|235.6|238.59|235.47|0
1650907650000|2022-04-25 17:27:30|238.59|235.47|238.33|235.21|238.59|235.47|238.33|235.21|0
1650907660000|2022-04-25 17:27:40|238.41|235.29|238.76|235.64|238.76|235.64|238.24|235.12|0
1650907670000|2022-04-25 17:27:50|238.93|235.81|238.85|235.73|238.93|235.81|238.76|235.64|0
1650907680000|2022-04-25 17:28:00|238.76|235.64|238.59|235.47|238.76|235.64|238.5|235.38|0
1650907690000|2022-04-25 17:28:10|238.93|235.81|238.93|235.81|239.07|235.95|238.85|235.73|0
1650907700000|2022-04-25 17:28:20|239.11|235.99|238.24|235.12|239.11|235.99|238.24|235.12|0
1650907710000|2022-04-25 17:28:30|238.33|235.21|237.98|234.86|238.41|235.29|237.98|234.86|0
1650907720000|2022-04-25 17:28:40|237.81|234.69|237.89|234.77|237.89|234.77|237.81|234.69|0
1650907730000|2022-04-25 17:28:50|238.07|234.95|238.33|235.21|238.33|235.21|238.07|234.95|0
1650907740000|2022-04-25 17:29:00|238.41|235.29|238.07|234.95|238.41|235.29|238.07|234.95|0
1650907750000|2022-04-25 17:29:10|238.15|235.03|237.37|234.25|238.15|235.03|237.37|234.25|0
1650907760000|2022-04-25 17:29:20|237.03|233.91|236.94|233.82|237.03|233.91|236.68|233.56|0
1650907770000|2022-04-25 17:29:30|236.86|233.74|237.03|233.91|237.03|233.91|236.86|233.74|0
1650907780000|2022-04-25 17:29:40|237.37|234.25|237.37|234.25|237.37|234.25|237.29|234.17|0
1650907790000|2022-04-25 17:29:50|237.29|234.17|236.77|233.65|237.29|234.17|236.77|233.65|0
1650907800000|2022-04-25 17:30:00|236.68|233.56|237.2|234.08|237.2|234.08|236.68|233.56|0
1650907810000|2022-04-25 17:30:10|237.37|234.25|236.34|233.22|237.37|234.25|236.34|233.22|0
1650907820000|2022-04-25 17:30:20|236.08|232.96|235.65|232.53|236.08|232.96|235.39|232.27|0
1650907830000|2022-04-25 17:30:30|235.39|232.27|234.53|231.41|235.39|232.27|234.53|231.41|0
1650907840000|2022-04-25 17:30:40|234.96|231.84|235.56|232.44|235.56|232.44|234.96|231.84|0
1650907850000|2022-04-25 17:30:50|235.48|232.36|235.31|232.19|235.48|232.36|234.79|231.67|0
1650907860000|2022-04-25 17:31:00|235.39|232.27|235.82|232.7|235.91|232.79|235.39|232.27|0
1650907870000|2022-04-25 17:31:10|235.87|232.75|236.17|233.05|236.17|233.05|235.87|232.75|0
1650907880000|2022-04-25 17:31:20|235.91|232.79|235.48|232.36|235.99|232.87|235.48|232.36|0
1650907890000|2022-04-25 17:31:30|235.13|232.01|235.48|232.36|235.48|232.36|235.13|232.01|0
1650907900000|2022-04-25 17:31:40|235.52|232.4|235.99|232.87|235.99|232.87|235.52|232.4|0
1650907910000|2022-04-25 17:31:50|235.73|232.61|235.56|232.44|235.73|232.61|235.56|232.44|0
1650907920000|2022-04-25 17:32:00|235.31|232.19|235.91|232.79|235.91|232.79|235.31|232.19|0
1650907930000|2022-04-25 17:32:10|236.34|233.22|236.6|233.48|236.6|233.48|236.25|233.13|0
1650907940000|2022-04-25 17:32:20|236.34|233.22|236.85|233.73|236.85|233.73|236.34|233.22|0
1650907950000|2022-04-25 17:32:30|236.77|233.65|237.03|233.91|237.03|233.91|236.77|233.65|0
1650907960000|2022-04-25 17:32:40|236.94|233.82|236.94|233.82|236.94|233.82|236.68|233.56|0
1650907970000|2022-04-25 17:32:50|236.6|233.48|236.6|233.48|236.68|233.56|236.6|233.48|0
1650907980000|2022-04-25 17:33:00|236.47|233.35|237.11|233.99|237.11|233.99|236.47|233.35|0
1650907990000|2022-04-25 17:33:10|237.29|234.17|237.72|234.6|237.72|234.6|237.29|234.17|0
1650908000000|2022-04-25 17:33:20|237.98|234.86|238.15|235.03|238.2|235.08|237.98|234.86|0
1650908010000|2022-04-25 17:33:30|238.58|235.46|239.02|235.9|239.02|235.9|238.58|235.46|0
1650908020000|2022-04-25 17:33:40|238.84|235.72|238.67|235.55|238.84|235.72|238.5|235.38|0
1650908030000|2022-04-25 17:33:50|238.84|235.72|238.67|235.55|238.84|235.72|238.41|235.29|0
1650908040000|2022-04-25 17:34:00|239.11|235.99|239.11|235.99|239.28|236.16|239.02|235.9|0
1650908050000|2022-04-25 17:34:10|238.93|235.81|238.93|235.81|238.93|235.81|238.84|235.72|0
1650908060000|2022-04-25 17:34:20|239.02|235.9|238.67|235.55|239.02|235.9|238.67|235.55|0
1650908070000|2022-04-25 17:34:30|238.58|235.46|238.67|235.55|238.76|235.64|238.58|235.46|0
1650908080000|2022-04-25 17:34:40|238.5|235.38|238.58|235.46|238.58|235.46|238.41|235.29|0
1650908090000|2022-04-25 17:34:50|238.41|235.29|238.41|235.29|238.46|235.34|238.32|235.2|0
1650908100000|2022-04-25 17:35:00|238.67|235.55|238.72|235.6|238.84|235.72|238.5|235.38|0
1650908110000|2022-04-25 17:35:10|238.58|235.46|238.58|235.46|238.58|235.46|238.32|235.2|0
1650908120000|2022-04-25 17:35:20|238.41|235.29|239.1|235.98|239.1|235.98|238.41|235.29|0
1650908130000|2022-04-25 17:35:30|239.15|236.03|239.1|235.98|239.15|236.03|239.1|235.98|0
1650908140000|2022-04-25 17:35:40|239.19|236.07|239.37|236.25|239.63|236.51|239.19|236.07|0
1650908150000|2022-04-25 17:35:50|239.02|235.9|239.19|236.07|239.19|236.07|239.02|235.9|0
1650908160000|2022-04-25 17:36:00|239.63|236.51|239.54|236.42|239.63|236.51|239.54|236.42|0
1650908170000|2022-04-25 17:36:10|239.58|236.46|239.71|236.59|239.89|236.77|239.58|236.46|0
1650908180000|2022-04-25 17:36:20|239.54|236.42|239.8|236.68|239.8|236.68|239.54|236.42|0
1650908190000|2022-04-25 17:36:30|239.71|236.59|239.71|236.59|239.8|236.68|239.63|236.51|0
1650908200000|2022-04-25 17:36:40|239.76|236.64|240.06|236.94|240.06|236.94|239.76|236.64|0
1650908210000|2022-04-25 17:36:50|240.24|237.12|240.28|237.16|240.41|237.29|240.24|237.12|0
1650908220000|2022-04-25 17:37:00|240.02|236.9|240.24|237.12|240.32|237.2|240.02|236.9|0
1650908230000|2022-04-25 17:37:10|239.89|236.77|239.89|236.77|239.97|236.85|239.8|236.68|0
1650908240000|2022-04-25 17:37:20|239.71|236.59|239.97|236.85|239.97|236.85|239.63|236.51|0
1650908250000|2022-04-25 17:37:30|239.63|236.51|239.19|236.07|239.63|236.51|239.19|236.07|0
1650908260000|2022-04-25 17:37:40|239.1|235.98|239.19|236.07|239.19|236.07|239.02|235.9|0
1650908270000|2022-04-25 17:37:50|239.54|236.42|239.19|236.07|239.54|236.42|239.19|236.07|0
1650908280000|2022-04-25 17:38:00|239.45|236.33|239.8|236.68|239.8|236.68|239.45|236.33|0
1650908290000|2022-04-25 17:38:10|239.89|236.77|239.71|236.59|239.89|236.77|239.71|236.59|0
1650908300000|2022-04-25 17:38:20|239.76|236.64|239.89|236.77|239.97|236.85|239.76|236.64|0
1650908310000|2022-04-25 17:38:30|239.63|236.51|239.71|236.59|239.71|236.59|239.45|236.33|0
1650908320000|2022-04-25 17:38:40|239.76|236.64|239.89|236.77|239.89|236.77|239.76|236.64|0
1650908330000|2022-04-25 17:38:50|239.97|236.85|240.24|237.12|240.24|237.12|239.97|236.85|0
1650908340000|2022-04-25 17:39:00|240.15|237.03|240.41|237.29|240.41|237.29|240.15|237.03|0
1650908350000|2022-04-25 17:39:10|240.32|237.2|240.24|237.12|240.32|237.2|240.24|237.12|0
1650908360000|2022-04-25 17:39:20|239.97|236.85|239.36|236.24|239.97|236.85|239.28|236.16|0
1650908370000|2022-04-25 17:39:30|239.28|236.16|239.8|236.68|239.8|236.68|239.28|236.16|0
1650908380000|2022-04-25 17:39:40|239.97|236.85|239.97|236.85|240.06|236.94|239.89|236.77|0
1650908390000|2022-04-25 17:39:50|239.8|236.68|239.45|236.33|239.8|236.68|239.45|236.33|0
1650908400000|2022-04-25 17:40:00|239.28|236.16|239.36|236.24|239.45|236.33|239.28|236.16|0
1650908410000|2022-04-25 17:40:10|239.15|236.03|237.89|234.77|239.15|236.03|237.89|234.77|0
1650908420000|2022-04-25 17:40:20|237.71|234.59|236.51|233.39|237.71|234.59|236.51|233.39|0
1650908430000|2022-04-25 17:40:30|236.07|232.95|236.42|233.3|236.42|233.3|236.07|232.95|0
1650908440000|2022-04-25 17:40:40|236.76|233.64|236.89|233.77|236.94|233.82|236.76|233.64|0
1650908450000|2022-04-25 17:40:50|236.42|233.3|236.59|233.47|236.59|233.47|236.07|232.95|0
1650908460000|2022-04-25 17:41:00|236.25|233.13|237.02|233.9|237.02|233.9|236.25|233.13|0
1650908470000|2022-04-25 17:41:10|237.28|234.16|237.28|234.16|237.45|234.33|237.28|234.16|0
1650908480000|2022-04-25 17:41:20|237.37|234.25|237.37|234.25|237.45|234.33|237.28|234.16|0
1650908490000|2022-04-25 17:41:30|237.2|234.08|237.54|234.42|237.54|234.42|237.11|233.99|0
1650908500000|2022-04-25 17:41:40|237.8|234.68|238.06|234.94|238.06|234.94|237.8|234.68|0
1650908510000|2022-04-25 17:41:50|237.97|234.85|238.23|235.11|238.23|235.11|237.97|234.85|0
1650908520000|2022-04-25 17:42:00|237.89|234.77|237.97|234.85|237.97|234.85|237.45|234.33|0
1650908530000|2022-04-25 17:42:10|237.89|234.77|238.06|234.94|238.06|234.94|237.89|234.77|0
1650908540000|2022-04-25 17:42:20|238.15|235.03|237.93|234.81|238.23|235.11|237.93|234.81|0
1650908550000|2022-04-25 17:42:30|237.63|234.51|237.28|234.16|237.63|234.51|237.11|233.99|0
1650908560000|2022-04-25 17:42:40|237.37|234.25|237.8|234.68|237.8|234.68|237.37|234.25|0
1650908570000|2022-04-25 17:42:50|237.71|234.59|238.06|234.94|238.06|234.94|237.71|234.59|0
1650908580000|2022-04-25 17:43:00|238.15|235.03|237.89|234.77|238.15|235.03|237.63|234.51|0
1650908590000|2022-04-25 17:43:10|237.8|234.68|237.71|234.59|237.8|234.68|237.54|234.42|0
1650908600000|2022-04-25 17:43:20|237.97|234.85|237.54|234.42|237.97|234.85|237.54|234.42|0
1650908610000|2022-04-25 17:43:30|237.19|234.07|237.37|234.25|237.54|234.42|237.19|234.07|0
1650908620000|2022-04-25 17:43:40|237.54|234.42|237.54|234.42|237.63|234.51|237.54|234.42|0
1650908630000|2022-04-25 17:43:50|237.8|234.68|237.89|234.77|237.89|234.77|237.8|234.68|0
1650908640000|2022-04-25 17:44:00|237.45|234.33|237.63|234.51|237.71|234.59|237.45|234.33|0
1650908650000|2022-04-25 17:44:10|237.8|234.68|238.15|235.03|238.15|235.03|237.8|234.68|0
1650908660000|2022-04-25 17:44:20|238.23|235.11|238.32|235.2|238.41|235.29|238.23|235.11|0
1650908670000|2022-04-25 17:44:30|238.67|235.55|238.23|235.11|238.67|235.55|238.23|235.11|0
1650908680000|2022-04-25 17:44:40|238.32|235.2|237.89|234.77|238.41|235.29|237.8|234.68|0
1650908690000|2022-04-25 17:44:50|237.8|234.68|237.54|234.42|237.8|234.68|237.45|234.33|0
1650908700000|2022-04-25 17:45:00|237.28|234.16|237.54|234.42|237.54|234.42|237.19|234.07|0
1650908710000|2022-04-25 17:45:10|237.8|234.68|237.97|234.85|237.97|234.85|237.8|234.68|0
1650908720000|2022-04-25 17:45:20|237.89|234.77|237.89|234.77|237.89|234.77|237.63|234.51|0
1650908730000|2022-04-25 17:45:30|237.97|234.85|237.97|234.85|238.06|234.94|237.97|234.85|0
1650908740000|2022-04-25 17:45:40|238.14|235.02|237.8|234.68|238.14|235.02|237.8|234.68|0
1650908750000|2022-04-25 17:45:50|237.88|234.76|238.23|235.11|238.23|235.11|237.88|234.76|0
1650908760000|2022-04-25 17:46:00|238.49|235.37|238.49|235.37|238.49|235.37|238.4|235.28|0
1650908770000|2022-04-25 17:46:10|238.32|235.2|238.23|235.11|238.32|235.2|238.14|235.02|0
1650908780000|2022-04-25 17:46:20|237.88|234.76|237.8|234.68|237.88|234.76|237.71|234.59|0
1650908790000|2022-04-25 17:46:30|237.71|234.59|237.8|234.68|237.8|234.68|237.71|234.59|0
1650908800000|2022-04-25 17:46:40|238.14|235.02|238.23|235.11|238.32|235.2|238.06|234.94|0
1650908810000|2022-04-25 17:46:50|238.49|235.37|238.32|235.2|238.49|235.37|238.32|235.2|0
1650908820000|2022-04-25 17:47:00|238.58|235.46|238.84|235.72|238.84|235.72|238.58|235.46|0
1650908830000|2022-04-25 17:47:10|238.4|235.28|238.14|235.02|238.4|235.28|238.14|235.02|0
1650908840000|2022-04-25 17:47:20|238.06|234.94|237.97|234.85|238.06|234.94|237.8|234.68|0
1650908850000|2022-04-25 17:47:30|238.1|234.98|238.49|235.37|238.49|235.37|238.1|234.98|0
1650908860000|2022-04-25 17:47:40|238.4|235.28|238.06|234.94|238.4|235.28|238.06|234.94|0
1650908870000|2022-04-25 17:47:50|238.32|235.2|238.58|235.46|238.66|235.54|238.32|235.2|0
1650908880000|2022-04-25 17:48:00|238.66|235.54|238.58|235.46|238.75|235.63|238.58|235.46|0
1650908890000|2022-04-25 17:48:10|238.32|235.2|237.62|234.5|238.36|235.24|237.62|234.5|0
1650908900000|2022-04-25 17:48:20|237.54|234.42|237.71|234.59|237.71|234.59|237.54|234.42|0
1650908910000|2022-04-25 17:48:30|237.54|234.42|238.06|234.94|238.06|234.94|237.54|234.42|0
1650908920000|2022-04-25 17:48:40|238.14|235.02|238.4|235.28|238.4|235.28|238.14|235.02|0
1650908930000|2022-04-25 17:48:50|237.97|234.85|238.14|235.02|238.14|235.02|237.97|234.85|0
1650908940000|2022-04-25 17:49:00|237.97|234.85|238.06|234.94|238.06|234.94|237.8|234.68|0
1650908950000|2022-04-25 17:49:10|238.14|235.02|238.23|235.11|238.32|235.2|238.06|234.94|0
1650908960000|2022-04-25 17:49:20|238.49|235.37|237.45|234.33|238.49|235.37|237.45|234.33|0
1650908970000|2022-04-25 17:49:30|237.36|234.24|237.19|234.07|237.36|234.24|236.85|233.73|0
1650908980000|2022-04-25 17:49:40|237.24|234.12|237.28|234.16|237.28|234.16|237.1|233.98|0
1650908990000|2022-04-25 17:49:50|237.36|234.24|237.1|233.98|237.36|234.24|237.02|233.9|0
1650909000000|2022-04-25 17:50:00|237.28|234.16|238.06|234.94|238.06|234.94|237.28|234.16|0
1650909010000|2022-04-25 17:50:10|237.8|234.68|237.88|234.76|237.88|234.76|237.45|234.33|0
1650909020000|2022-04-25 17:50:20|238.06|234.94|238.06|234.94|238.06|234.94|237.88|234.76|0
1650909030000|2022-04-25 17:50:30|238.49|235.37|239.01|235.89|239.01|235.89|238.4|235.28|0
1650909040000|2022-04-25 17:50:40|238.92|235.8|238.58|235.46|238.92|235.8|238.58|235.46|0
1650909050000|2022-04-25 17:50:50|238.75|235.63|238.66|235.54|238.75|235.63|238.23|235.11|0
1650909060000|2022-04-25 17:51:00|238.84|235.72|238.75|235.63|238.84|235.72|238.49|235.37|0
1650909070000|2022-04-25 17:51:10|239.1|235.98|239.53|236.41|239.62|236.5|239.1|235.98|0
1650909080000|2022-04-25 17:51:20|239.88|236.76|239.97|236.85|239.97|236.85|239.53|236.41|0
1650909090000|2022-04-25 17:51:30|239.79|236.67|240.14|237.02|240.23|237.11|239.79|236.67|0
1650909100000|2022-04-25 17:51:40|240.23|237.11|240.14|237.02|240.49|237.37|240.14|237.02|0
1650909110000|2022-04-25 17:51:50|239.97|236.85|239.97|236.85|240.27|237.15|239.97|236.85|0
1650909120000|2022-04-25 17:52:00|240.1|236.98|239.27|236.15|240.1|236.98|239.27|236.15|0
1650909130000|2022-04-25 17:52:10|239.44|236.32|239.27|236.15|239.44|236.32|239.27|236.15|0
1650909140000|2022-04-25 17:52:20|239.18|236.06|239.27|236.15|239.36|236.24|239.18|236.06|0
1650909150000|2022-04-25 17:52:30|239.36|236.24|239.01|235.89|239.36|236.24|239.01|235.89|0
1650909160000|2022-04-25 17:52:40|239.18|236.06|239.62|236.5|239.62|236.5|239.1|235.98|0
1650909170000|2022-04-25 17:52:50|239.71|236.59|239.36|236.24|239.71|236.59|239.36|236.24|0
1650909180000|2022-04-25 17:53:00|239.44|236.32|239.1|235.98|239.44|236.32|239.1|235.98|0
1650909190000|2022-04-25 17:53:10|238.92|235.8|238.49|235.37|238.92|235.8|238.49|235.37|0
1650909200000|2022-04-25 17:53:20|239.01|235.89|239.05|235.93|239.1|235.98|239.01|235.89|0
1650909210000|2022-04-25 17:53:30|239.1|235.98|238.49|235.37|239.1|235.98|238.49|235.37|0
1650909220000|2022-04-25 17:53:40|237.88|234.76|237.88|234.76|238.14|235.02|237.88|234.76|0
1650909230000|2022-04-25 17:53:50|237.71|234.59|236.63|233.51|237.71|234.59|236.63|233.51|0
1650909240000|2022-04-25 17:54:00|236.58|233.46|236.84|233.72|236.84|233.72|236.58|233.46|0
1650909250000|2022-04-25 17:54:10|236.67|233.55|236.67|233.55|236.67|233.55|236.41|233.29|0
1650909260000|2022-04-25 17:54:20|236.54|233.42|236.5|233.38|236.67|233.55|236.5|233.38|0
1650909270000|2022-04-25 17:54:30|236.67|233.55|237.36|234.24|237.36|234.24|236.41|233.29|0
1650909280000|2022-04-25 17:54:40|237.53|234.41|237.88|234.76|237.88|234.76|237.36|234.24|0
1650909290000|2022-04-25 17:54:50|237.93|234.81|237.53|234.41|237.93|234.81|237.53|234.41|0
1650909300000|2022-04-25 17:55:00|237.71|234.59|237.62|234.5|237.88|234.76|237.53|234.41|0
1650909310000|2022-04-25 17:55:10|238.05|234.93|237.97|234.85|238.05|234.93|237.53|234.41|0
1650909320000|2022-04-25 17:55:20|238.05|234.93|238.4|235.28|238.4|235.28|238.05|234.93|0
1650909330000|2022-04-25 17:55:30|238.57|235.45|238.66|235.54|238.83|235.71|238.57|235.45|0
1650909340000|2022-04-25 17:55:40|238.75|235.63|238.49|235.37|238.75|235.63|238.4|235.28|0
1650909350000|2022-04-25 17:55:50|238.57|235.45|238.23|235.11|238.57|235.45|238.23|235.11|0
1650909360000|2022-04-25 17:56:00|238.49|235.37|239.01|235.89|239.09|235.97|238.49|235.37|0
1650909370000|2022-04-25 17:56:10|238.83|235.71|238.92|235.8|238.92|235.8|238.83|235.71|0
1650909380000|2022-04-25 17:56:20|238.49|235.37|238.4|235.28|238.49|235.37|238.23|235.11|0
1650909390000|2022-04-25 17:56:30|238.49|235.37|238.75|235.63|238.75|235.63|238.49|235.37|0
1650909400000|2022-04-25 17:56:40|238.66|235.54|238.49|235.37|238.66|235.54|238.49|235.37|0
1650909410000|2022-04-25 17:56:50|238.4|235.28|238.49|235.37|238.57|235.45|238.4|235.28|0
1650909420000|2022-04-25 17:57:00|238.23|235.11|238.75|235.63|238.75|235.63|238.23|235.11|0
1650909430000|2022-04-25 17:57:10|238.92|235.8|239.01|235.89|239.01|235.89|238.92|235.8|0
1650909440000|2022-04-25 17:57:20|239.09|235.97|238.57|235.45|239.09|235.97|238.57|235.45|0
1650909450000|2022-04-25 17:57:30|238.92|235.8|238.92|235.8|239.01|235.89|238.83|235.71|0
1650909460000|2022-04-25 17:57:40|239.01|235.89|239.44|236.32|239.44|236.32|239.01|235.89|0
1650909470000|2022-04-25 17:57:50|239.96|236.84|239.62|236.5|239.96|236.84|239.62|236.5|0
1650909480000|2022-04-25 17:58:00|239.44|236.32|239.18|236.06|239.44|236.32|238.92|235.8|0
1650909490000|2022-04-25 17:58:10|239.27|236.15|239.79|236.67|239.79|236.67|239.27|236.15|0
1650909500000|2022-04-25 17:58:20|239.7|236.58|239.35|236.23|239.7|236.58|239.35|236.23|0
1650909510000|2022-04-25 17:58:30|239.18|236.06|239.01|235.89|239.27|236.15|239.01|235.89|0
1650909520000|2022-04-25 17:58:40|238.83|235.71|238.83|235.71|239.01|235.89|238.83|235.71|0
1650909530000|2022-04-25 17:58:50|239.09|235.97|239.18|236.06|239.18|236.06|238.83|235.71|0
1650909540000|2022-04-25 17:59:00|239.01|235.89|239.09|235.97|239.09|235.97|238.75|235.63|0
1650909550000|2022-04-25 17:59:10|238.92|235.8|239.18|236.06|239.18|236.06|238.92|235.8|0
1650909560000|2022-04-25 17:59:20|239.62|236.5|239.44|236.32|239.62|236.5|239.27|236.15|0
1650909570000|2022-04-25 17:59:30|239.53|236.41|239.27|236.15|239.53|236.41|239.09|235.97|0
1650909580000|2022-04-25 17:59:40|239.53|236.41|239.27|236.15|239.66|236.54|239.27|236.15|0
1650909590000|2022-04-25 17:59:50|239.18|236.06|238.75|235.63|239.18|236.06|238.66|235.54|0
1650909600000|2022-04-25 18:00:00|238.4|235.28|238.14|235.02|238.4|235.28|237.96|234.84|0
1650909610000|2022-04-25 18:00:10|238.48|235.36|239.01|235.89|239.01|235.89|238.48|235.36|0
1650909620000|2022-04-25 18:00:20|238.74|235.62|238.66|235.54|238.74|235.62|238.31|235.19|0
1650909630000|2022-04-25 18:00:30|238.83|235.71|239.09|235.97|239.09|235.97|238.83|235.71|0
1650909640000|2022-04-25 18:00:40|238.83|235.71|238.74|235.62|238.83|235.71|238.7|235.58|0
1650909650000|2022-04-25 18:00:50|238.4|235.28|238.4|235.28|238.57|235.45|238.4|235.28|0
1650909660000|2022-04-25 18:01:00|238.83|235.71|239.01|235.89|239.01|235.89|238.83|235.71|0
1650909670000|2022-04-25 18:01:10|239.18|236.06|239.35|236.23|239.35|236.23|239.18|236.06|0
1650909680000|2022-04-25 18:01:20|239.27|236.15|239.7|236.58|239.7|236.58|239.09|235.97|0
1650909690000|2022-04-25 18:01:30|239.75|236.63|240.4|237.28|240.4|237.28|239.75|236.63|0
1650909700000|2022-04-25 18:01:40|240.57|237.45|240.66|237.54|240.84|237.72|240.57|237.45|0
1650909710000|2022-04-25 18:01:50|240.14|237.02|240.49|237.37|240.66|237.54|240.14|237.02|0
1650909720000|2022-04-25 18:02:00|240.05|236.93|239.18|236.06|240.05|236.93|239.18|236.06|0
1650909730000|2022-04-25 18:02:10|239.53|236.41|239.27|236.15|239.53|236.41|239.27|236.15|0
1650909740000|2022-04-25 18:02:20|239.44|236.32|239.88|236.76|240.05|236.93|239.44|236.32|0
1650909750000|2022-04-25 18:02:30|240.31|237.19|240.57|237.45|240.66|237.54|240.31|237.19|0
1650909760000|2022-04-25 18:02:40|240.4|237.28|240.22|237.1|240.4|237.28|240.05|236.93|0
1650909770000|2022-04-25 18:02:50|240.4|237.28|240.49|237.37|240.66|237.54|240.4|237.28|0
1650909780000|2022-04-25 18:03:00|240.31|237.19|240.57|237.45|240.57|237.45|240.31|237.19|0
1650909790000|2022-04-25 18:03:10|240.75|237.63|240.84|237.72|240.92|237.8|240.57|237.45|0
1650909800000|2022-04-25 18:03:20|240.57|237.45|240.66|237.54|240.79|237.67|240.57|237.45|0
1650909810000|2022-04-25 18:03:30|240.75|237.63|240.92|237.8|240.92|237.8|240.75|237.63|0
1650909820000|2022-04-25 18:03:40|240.75|237.63|241.01|237.89|241.14|238.02|240.75|237.63|0
1650909830000|2022-04-25 18:03:50|240.92|237.8|240.75|237.63|240.92|237.8|240.66|237.54|0
1650909840000|2022-04-25 18:04:00|240.79|237.67|241.18|238.06|241.18|238.06|240.79|237.67|0
1650909850000|2022-04-25 18:04:10|241.1|237.98|240.75|237.63|241.1|237.98|240.75|237.63|0
1650909860000|2022-04-25 18:04:20|240.4|237.28|240.75|237.63|240.75|237.63|240.4|237.28|0
1650909870000|2022-04-25 18:04:30|240.66|237.54|241.1|237.98|241.1|237.98|240.48|237.36|0
1650909880000|2022-04-25 18:04:40|240.66|237.54|240.66|237.54|240.66|237.54|240.48|237.36|0
1650909890000|2022-04-25 18:04:50|240.75|237.63|240.75|237.63|240.75|237.63|240.75|237.63|0
1650909900000|2022-04-25 18:05:00|241.01|237.89|240.92|237.8|241.01|237.89|240.83|237.71|0
1650909910000|2022-04-25 18:05:10|240.48|237.36|240.18|237.06|240.48|237.36|240.18|237.06|0
1650909920000|2022-04-25 18:05:20|240.31|237.19|239.79|236.67|240.31|237.19|239.79|236.67|0
1650909930000|2022-04-25 18:05:30|239.61|236.49|239.87|236.75|239.87|236.75|239.61|236.49|0
1650909940000|2022-04-25 18:05:40|239.7|236.58|240.53|237.41|240.53|237.41|239.7|236.58|0
1650909950000|2022-04-25 18:05:50|240.48|237.36|239.7|236.58|240.48|237.36|239.7|236.58|0
1650909960000|2022-04-25 18:06:00|239.79|236.67|239.79|236.67|240.05|236.93|239.79|236.67|0
1650909970000|2022-04-25 18:06:10|240.05|236.93|240.31|237.19|240.31|237.19|239.96|236.84|0
1650909980000|2022-04-25 18:06:20|240.22|237.1|239.61|236.49|240.22|237.1|239.61|236.49|0
1650909990000|2022-04-25 18:06:30|239.44|236.32|239.35|236.23|239.44|236.32|239.35|236.23|0
1650910000000|2022-04-25 18:06:40|239.44|236.32|239.44|236.32|239.44|236.32|239.26|236.14|0
1650910010000|2022-04-25 18:06:50|239.26|236.14|239.18|236.06|239.26|236.14|239.18|236.06|0
1650910020000|2022-04-25 18:07:00|239.52|236.4|239.79|236.67|239.79|236.67|239.52|236.4|0
1650910030000|2022-04-25 18:07:10|239.74|236.62|239.7|236.58|239.79|236.67|239.61|236.49|0
1650910040000|2022-04-25 18:07:20|239.61|236.49|239.61|236.49|239.61|236.49|239.35|236.23|0
1650910050000|2022-04-25 18:07:30|239.7|236.58|239.87|236.75|239.96|236.84|239.7|236.58|0
1650910060000|2022-04-25 18:07:40|239.66|236.54|239.18|236.06|239.66|236.54|239.18|236.06|0
1650910070000|2022-04-25 18:07:50|239.44|236.32|239.35|236.23|239.44|236.32|239.35|236.23|0
1650910080000|2022-04-25 18:08:00|239.44|236.32|239.09|235.97|239.44|236.32|239.09|235.97|0
1650910090000|2022-04-25 18:08:10|239.22|236.1|239.66|236.54|239.66|236.54|239.22|236.1|0
1650910100000|2022-04-25 18:08:20|239.7|236.58|239.18|236.06|239.7|236.58|239.18|236.06|0
1650910110000|2022-04-25 18:08:30|239.26|236.14|239.09|235.97|239.26|236.14|239.09|235.97|0
1650910120000|2022-04-25 18:08:40|239|235.88|236.92|233.8|239|235.88|236.92|233.8|0
1650910130000|2022-04-25 18:08:50|236.66|233.54|236.58|233.46|236.66|233.54|236.58|233.46|0
1650910140000|2022-04-25 18:09:00|236.15|233.03|235.72|232.6|236.15|233.03|235.72|232.6|0
1650910150000|2022-04-25 18:09:10|235.46|232.34|235.89|232.77|235.89|232.77|235.46|232.34|0
1650910160000|2022-04-25 18:09:20|235.54|232.42|235.63|232.51|235.63|232.51|235.54|232.42|0
1650910170000|2022-04-25 18:09:30|235.72|232.6|235.54|232.42|235.72|232.6|235.54|232.42|0
1650910180000|2022-04-25 18:09:40|235.29|232.17|235.54|232.42|235.54|232.42|235.29|232.17|0
1650910190000|2022-04-25 18:09:50|235.8|232.68|235.8|232.68|235.97|232.85|235.8|232.68|0
1650910200000|2022-04-25 18:10:00|235.63|232.51|234.94|231.82|235.63|232.51|234.86|231.74|0
1650910210000|2022-04-25 18:10:10|234.6|231.48|235.03|231.91|235.12|232|234.6|231.48|0
1650910220000|2022-04-25 18:10:20|235.2|232.08|235.11|231.99|235.2|232.08|234.86|231.74|0
1650910230000|2022-04-25 18:10:30|235.03|231.91|235.54|232.42|235.54|232.42|235.03|231.91|0
1650910240000|2022-04-25 18:10:40|235.72|232.6|235.67|232.55|235.72|232.6|235.63|232.51|0
1650910250000|2022-04-25 18:10:50|235.72|232.6|236.32|233.2|236.32|233.2|235.72|232.6|0
1650910260000|2022-04-25 18:11:00|236.15|233.03|236.15|233.03|236.32|233.2|236.15|233.03|0
1650910270000|2022-04-25 18:11:10|236.23|233.11|236.75|233.63|236.84|233.72|236.23|233.11|0
1650910280000|2022-04-25 18:11:20|237.09|233.97|237.61|234.49|237.7|234.58|237.09|233.97|0
1650910290000|2022-04-25 18:11:30|237.7|234.58|237.79|234.67|237.79|234.67|237.61|234.49|0
1650910300000|2022-04-25 18:11:40|237.74|234.62|237.7|234.58|237.87|234.75|237.7|234.58|0
1650910310000|2022-04-25 18:11:50|237.79|234.67|237.61|234.49|237.79|234.67|237.61|234.49|0
1650910320000|2022-04-25 18:12:00|237.96|234.84|237.35|234.23|237.96|234.84|237.35|234.23|0
1650910330000|2022-04-25 18:12:10|237.44|234.32|237.01|233.89|237.44|234.32|237.01|233.89|0
1650910340000|2022-04-25 18:12:20|237.22|234.1|237.09|233.97|237.27|234.15|237.01|233.89|0
1650910350000|2022-04-25 18:12:30|237.27|234.15|237.35|234.23|237.44|234.32|237.27|234.15|0
1650910360000|2022-04-25 18:12:40|237.31|234.19|237.53|234.41|237.61|234.49|237.31|234.19|0
1650910370000|2022-04-25 18:12:50|237.18|234.06|237.61|234.49|237.61|234.49|237.18|234.06|0
1650910380000|2022-04-25 18:13:00|237.53|234.41|237.53|234.41|237.53|234.41|237.44|234.32|0
1650910390000|2022-04-25 18:13:10|237.44|234.32|236.92|233.8|237.53|234.41|236.92|233.8|0
1650910400000|2022-04-25 18:13:20|236.83|233.71|236.14|233.02|236.88|233.76|236.14|233.02|0
1650910410000|2022-04-25 18:13:30|236.49|233.37|235.63|232.51|236.49|233.37|235.54|232.42|0
1650910420000|2022-04-25 18:13:40|235.97|232.85|235.97|232.85|235.97|232.85|235.71|232.59|0
1650910430000|2022-04-25 18:13:50|236.14|233.02|236.23|233.11|236.23|233.11|235.71|232.59|0
1650910440000|2022-04-25 18:14:00|236.4|233.28|236.49|233.37|236.49|233.37|236.23|233.11|0
1650910450000|2022-04-25 18:14:10|236.4|233.28|235.89|232.77|236.4|233.28|235.89|232.77|0
1650910460000|2022-04-25 18:14:20|236.06|232.94|235.2|232.08|236.06|232.94|235.2|232.08|0
1650910470000|2022-04-25 18:14:30|235.37|232.25|235.54|232.42|235.54|232.42|235.33|232.21|0
1650910480000|2022-04-25 18:14:40|235.63|232.51|235.28|232.16|235.63|232.51|235.28|232.16|0
1650910490000|2022-04-25 18:14:50|235.2|232.08|235.46|232.34|235.54|232.42|235.2|232.08|0
1650910500000|2022-04-25 18:15:00|235.63|232.51|235.63|232.51|235.63|232.51|235.28|232.16|0
1650910510000|2022-04-25 18:15:10|235.37|232.25|235.28|232.16|235.46|232.34|235.28|232.16|0
1650910520000|2022-04-25 18:15:20|235.2|232.08|234.77|231.65|235.2|232.08|234.6|231.48|0
1650910530000|2022-04-25 18:15:30|235.11|231.99|234.26|231.14|235.11|231.99|234.26|231.14|0
1650910540000|2022-04-25 18:15:40|234.43|231.31|234.08|230.96|234.43|231.31|234.08|230.96|0
1650910550000|2022-04-25 18:15:50|234.26|231.14|233.91|230.79|234.26|231.14|233.91|230.79|0
1650910560000|2022-04-25 18:16:00|233.74|230.62|233.74|230.62|233.74|230.62|233.49|230.37|0
1650910570000|2022-04-25 18:16:10|234.08|230.96|234.6|231.48|234.6|231.48|234.08|230.96|0
1650910580000|2022-04-25 18:16:20|234.17|231.05|233.91|230.79|234.17|231.05|233.91|230.79|0
1650910590000|2022-04-25 18:16:30|234.08|230.96|234.6|231.48|234.6|231.48|234.08|230.96|0
1650910600000|2022-04-25 18:16:40|234.51|231.39|234.34|231.22|234.51|231.39|234.21|231.09|0
1650910610000|2022-04-25 18:16:50|234.08|230.96|234.51|231.39|234.51|231.39|234.08|230.96|0
1650910620000|2022-04-25 18:17:00|234.17|231.05|234.08|230.96|234.17|231.05|233.91|230.79|0
1650910630000|2022-04-25 18:17:10|234|230.88|234|230.88|234|230.88|233.91|230.79|0
1650910640000|2022-04-25 18:17:20|234.3|231.18|234.26|231.14|234.3|231.18|234.13|231.01|0
1650910650000|2022-04-25 18:17:30|234.08|230.96|234.08|230.96|234.08|230.96|233.91|230.79|0
1650910660000|2022-04-25 18:17:40|233.83|230.71|233.53|230.41|233.83|230.71|233.53|230.41|0
1650910670000|2022-04-25 18:17:50|234|230.88|233.91|230.79|234|230.88|233.74|230.62|0
1650910680000|2022-04-25 18:18:00|233.74|230.62|233.23|230.11|233.74|230.62|233.23|230.11|0
1650910690000|2022-04-25 18:18:10|232.97|229.85|233.06|229.94|233.06|229.94|232.97|229.85|0
1650910700000|2022-04-25 18:18:20|233.15|230.03|232.8|229.68|233.15|230.03|232.8|229.68|0
1650910710000|2022-04-25 18:18:30|232.38|229.26|232.55|229.43|232.55|229.43|232.38|229.26|0
1650910720000|2022-04-25 18:18:40|232.72|229.6|233.06|229.94|233.06|229.94|232.63|229.51|0
1650910730000|2022-04-25 18:18:50|232.93|229.81|232.38|229.26|232.93|229.81|232.38|229.26|0
1650910740000|2022-04-25 18:19:00|232.55|229.43|232.42|229.3|232.55|229.43|232.38|229.26|0
1650910750000|2022-04-25 18:19:10|232.38|229.26|232.59|229.47|232.72|229.6|232.38|229.26|0
1650910760000|2022-04-25 18:19:20|232.8|229.68|233.23|230.11|233.23|230.11|232.8|229.68|0
1650910770000|2022-04-25 18:19:30|233.06|229.94|233.23|230.11|233.23|230.11|233.06|229.94|0
1650910780000|2022-04-25 18:19:40|233.31|230.19|232.97|229.85|233.31|230.19|232.89|229.77|0
1650910790000|2022-04-25 18:19:50|233.36|230.24|233.23|230.11|233.4|230.28|233.23|230.11|0
1650910800000|2022-04-25 18:20:00|233.06|229.94|232.93|229.81|233.06|229.94|232.8|229.68|0
1650910810000|2022-04-25 18:20:10|233.06|229.94|233.49|230.37|233.49|230.37|233.06|229.94|0
1650910820000|2022-04-25 18:20:20|233.74|230.62|233.83|230.71|234.08|230.96|233.74|230.62|0
1650910830000|2022-04-25 18:20:30|233.74|230.62|233.4|230.28|233.74|230.62|233.4|230.28|0
1650910840000|2022-04-25 18:20:40|233.06|229.94|232.97|229.85|233.06|229.94|232.89|229.77|0
1650910850000|2022-04-25 18:20:50|232.89|229.77|233.19|230.07|233.19|230.07|232.89|229.77|0
1650910860000|2022-04-25 18:21:00|233.23|230.11|232.97|229.85|233.23|230.11|232.97|229.85|0
1650910870000|2022-04-25 18:21:10|232.89|229.77|231.95|228.83|232.89|229.77|231.95|228.83|0
1650910880000|2022-04-25 18:21:20|232.04|228.92|231.44|228.32|232.04|228.92|231.44|228.32|0
1650910890000|2022-04-25 18:21:30|230.85|227.73|230.43|227.31|231.11|227.99|230.43|227.31|0
1650910900000|2022-04-25 18:21:40|230.51|227.39|231.02|227.9|231.02|227.9|230.51|227.39|0
1650910910000|2022-04-25 18:21:50|231.11|227.99|230.77|227.65|231.19|228.07|230.77|227.65|0
1650910920000|2022-04-25 18:22:00|230.85|227.73|231.19|228.07|231.19|228.07|230.85|227.73|0
1650910930000|2022-04-25 18:22:10|231.28|228.16|231.44|228.32|231.44|228.32|231.28|228.16|0
1650910940000|2022-04-25 18:22:20|231.53|228.41|231.27|228.15|231.53|228.41|231.27|228.15|0
1650910950000|2022-04-25 18:22:30|231.44|228.32|231.78|228.66|231.78|228.66|231.44|228.32|0
1650910960000|2022-04-25 18:22:40|231.95|228.83|231.87|228.75|232.12|229|231.87|228.75|0
1650910970000|2022-04-25 18:22:50|231.61|228.49|231.44|228.32|231.7|228.58|231.44|228.32|0
1650910980000|2022-04-25 18:23:00|231.36|228.24|233.49|230.37|233.53|230.41|231.11|227.99|0
1650910990000|2022-04-25 18:23:10|233.66|230.54|233.4|230.28|233.66|230.54|233.4|230.28|0
1650911000000|2022-04-25 18:23:20|233.23|230.11|232.89|229.77|233.23|230.11|232.89|229.77|0
1650911010000|2022-04-25 18:23:30|231.81|228.69|231.64|228.52|231.98|228.86|231.64|228.52|0
1650911020000|2022-04-25 18:23:40|231.73|228.61|231.81|228.69|231.89|228.77|231.73|228.61|0
1650911030000|2022-04-25 18:23:50|231.73|228.61|231.22|228.1|231.73|228.61|231.22|228.1|0
1650911040000|2022-04-25 18:24:00|231.47|228.35|231.47|228.35|231.56|228.44|231.47|228.35|0
1650911050000|2022-04-25 18:24:10|231.64|228.52|231.89|228.77|231.89|228.77|231.64|228.52|0
1650911060000|2022-04-25 18:24:20|232.15|229.03|232.32|229.2|232.32|229.2|232.15|229.03|0
1650911070000|2022-04-25 18:24:30|232.23|229.11|231.81|228.69|232.32|229.2|231.81|228.69|0
1650911080000|2022-04-25 18:24:40|231.73|228.61|231.64|228.52|231.81|228.69|231.64|228.52|0
1650911090000|2022-04-25 18:24:50|231.81|228.69|231.56|228.44|231.81|228.69|231.56|228.44|0
1650911100000|2022-04-25 18:25:00|231.81|228.69|231.52|228.4|231.98|228.86|231.52|228.4|0
1650911110000|2022-04-25 18:25:10|231.47|228.35|231.64|228.52|231.64|228.52|231.13|228.01|0
1650911120000|2022-04-25 18:25:20|231.81|228.69|232.06|228.94|232.06|228.94|231.81|228.69|0
1650911130000|2022-04-25 18:25:30|231.89|228.77|231.56|228.44|232.02|228.9|231.47|228.35|0
1650911140000|2022-04-25 18:25:40|231.6|228.48|231.98|228.86|231.98|228.86|231.6|228.48|0
1650911150000|2022-04-25 18:25:50|232.06|228.94|231.98|228.86|232.06|228.94|231.89|228.77|0
1650911160000|2022-04-25 18:26:00|231.89|228.77|231.64|228.52|231.89|228.77|231.64|228.52|0
1650911170000|2022-04-25 18:26:10|231.81|228.69|232.06|228.94|232.23|229.11|231.81|228.69|0
1650911180000|2022-04-25 18:26:20|232.32|229.2|232.06|228.94|232.4|229.28|232.06|228.94|0
1650911190000|2022-04-25 18:26:30|232.15|229.03|232.15|229.03|232.15|229.03|232.06|228.94|0
1650911200000|2022-04-25 18:26:40|231.89|228.77|231.98|228.86|231.98|228.86|231.89|228.77|0
1650911210000|2022-04-25 18:26:50|231.89|228.77|231.81|228.69|231.89|228.77|231.77|228.65|0
1650911220000|2022-04-25 18:27:00|232.06|228.94|231.81|228.69|232.06|228.94|231.81|228.69|0
1650911230000|2022-04-25 18:27:10|231.56|228.44|231.13|228.01|231.56|228.44|231.13|228.01|0
1650911240000|2022-04-25 18:27:20|231.09|227.97|231.13|228.01|231.13|228.01|230.88|227.76|0
1650911250000|2022-04-25 18:27:30|231.3|228.18|231.43|228.31|231.43|228.31|231.3|228.18|0
1650911260000|2022-04-25 18:27:40|231.55|228.43|231.64|228.52|231.64|228.52|231.39|228.27|0
1650911270000|2022-04-25 18:27:50|231.47|228.35|231.39|228.27|231.47|228.35|231.3|228.18|0
1650911280000|2022-04-25 18:28:00|231.3|228.18|231.22|228.1|231.3|228.18|231.22|228.1|0
1650911290000|2022-04-25 18:28:10|231.13|228.01|230.96|227.84|231.13|228.01|230.96|227.84|0
1650911300000|2022-04-25 18:28:20|230.88|227.76|230.71|227.59|230.88|227.76|230.71|227.59|0
1650911310000|2022-04-25 18:28:30|230.54|227.42|230.96|227.84|230.96|227.84|230.54|227.42|0
1650911320000|2022-04-25 18:28:40|231.3|228.18|231.64|228.52|231.64|228.52|231.3|228.18|0
1650911330000|2022-04-25 18:28:50|230.04|226.92|230.29|227.17|230.29|227.17|229.79|226.67|0
1650911340000|2022-04-25 18:29:00|230.37|227.25|230.12|227|230.63|227.51|230.12|227|0
1650911350000|2022-04-25 18:29:10|230.04|226.92|229.45|226.33|230.04|226.92|229.45|226.33|0
1650911360000|2022-04-25 18:29:20|229.28|226.16|229.37|226.25|229.37|226.25|229.2|226.08|0
1650911370000|2022-04-25 18:29:30|229.62|226.5|229.79|226.67|229.87|226.75|229.62|226.5|0
1650911380000|2022-04-25 18:29:40|230.04|226.92|229.87|226.75|230.04|226.92|229.87|226.75|0
1650911390000|2022-04-25 18:29:50|229.45|226.33|229.37|226.25|229.45|226.33|229.37|226.25|0
1650911400000|2022-04-25 18:30:00|229.2|226.08|229.2|226.08|229.2|226.08|229.03|225.91|0
1650911410000|2022-04-25 18:30:10|229.28|226.16|229.7|226.58|229.7|226.58|229.28|226.16|0
1650911420000|2022-04-25 18:30:20|229.62|226.5|229.53|226.41|229.7|226.58|229.53|226.41|0
1650911430000|2022-04-25 18:30:30|229.45|226.33|229.45|226.33|229.7|226.58|229.45|226.33|0
1650911440000|2022-04-25 18:30:40|229.53|226.41|229.62|226.5|229.7|226.58|229.53|226.41|0
1650911450000|2022-04-25 18:30:50|229.53|226.41|229.87|226.75|229.87|226.75|229.53|226.41|0
1650911460000|2022-04-25 18:31:00|229.62|226.5|228.78|225.66|229.79|226.67|228.78|225.66|0
1650911470000|2022-04-25 18:31:10|229.28|226.16|229.62|226.5|229.62|226.5|229.2|226.08|0
1650911480000|2022-04-25 18:31:20|229.53|226.41|229.62|226.5|229.62|226.5|229.53|226.41|0
1650911490000|2022-04-25 18:31:30|229.53|226.41|229.53|226.41|229.62|226.5|229.53|226.41|0
1650911500000|2022-04-25 18:31:40|229.87|226.75|229.87|226.75|229.87|226.75|229.62|226.5|0
1650911510000|2022-04-25 18:31:50|229.79|226.67|229.95|226.83|229.95|226.83|229.62|226.5|0
1650911520000|2022-04-25 18:32:00|229.7|226.58|229.87|226.75|229.87|226.75|229.7|226.58|0
1650911530000|2022-04-25 18:32:10|229.78|226.66|229.53|226.41|230.04|226.92|229.53|226.41|0
1650911540000|2022-04-25 18:32:20|229.62|226.5|229.11|225.99|229.62|226.5|229.11|225.99|0
1650911550000|2022-04-25 18:32:30|229.03|225.91|228.86|225.74|229.2|226.08|228.86|225.74|0
1650911560000|2022-04-25 18:32:40|228.7|225.58|228.95|225.83|228.95|225.83|228.7|225.58|0
1650911570000|2022-04-25 18:32:50|228.86|225.74|228.7|225.58|229.03|225.91|228.7|225.58|0
1650911580000|2022-04-25 18:33:00|228.53|225.41|228.53|225.41|228.7|225.58|228.53|225.41|0
1650911590000|2022-04-25 18:33:10|228.78|225.66|228.78|225.66|228.86|225.74|228.78|225.66|0
1650911600000|2022-04-25 18:33:20|228.7|225.58|228.61|225.49|228.7|225.58|228.53|225.41|0
1650911610000|2022-04-25 18:33:30|228.7|225.58|228.61|225.49|228.78|225.66|228.61|225.49|0
1650911620000|2022-04-25 18:33:40|229.11|225.99|229.28|226.16|229.28|226.16|229.11|225.99|0
1650911630000|2022-04-25 18:33:50|229.45|226.33|228.95|225.83|229.45|226.33|228.95|225.83|0
1650911640000|2022-04-25 18:34:00|228.7|225.58|229.03|225.91|229.03|225.91|228.61|225.49|0
1650911650000|2022-04-25 18:34:10|228.53|225.41|228.53|225.41|228.53|225.41|228.44|225.32|0
1650911660000|2022-04-25 18:34:20|228.61|225.49|228.95|225.83|228.95|225.83|228.61|225.49|0
1650911670000|2022-04-25 18:34:30|228.69|225.57|228.95|225.83|228.95|225.83|228.69|225.57|0
1650911680000|2022-04-25 18:34:40|228.86|225.74|228.82|225.7|228.86|225.74|228.82|225.7|0
1650911690000|2022-04-25 18:34:50|229.03|225.91|229.11|225.99|229.11|225.99|228.95|225.83|0
1650911700000|2022-04-25 18:35:00|228.69|225.57|228.78|225.66|228.86|225.74|228.69|225.57|0
1650911710000|2022-04-25 18:35:10|229.2|226.08|228.95|225.83|229.2|226.08|228.95|225.83|0
1650911720000|2022-04-25 18:35:20|228.69|225.57|229.07|225.95|229.07|225.95|228.69|225.57|0
1650911730000|2022-04-25 18:35:30|229.03|225.91|228.65|225.53|229.03|225.91|228.61|225.49|0
1650911740000|2022-04-25 18:35:40|228.78|225.66|229.28|226.16|229.28|226.16|228.78|225.66|0
1650911750000|2022-04-25 18:35:50|229.2|226.08|229.2|226.08|229.2|226.08|229.03|225.91|0
1650911760000|2022-04-25 18:36:00|229.32|226.2|229.2|226.08|229.32|226.2|229.2|226.08|0
1650911770000|2022-04-25 18:36:10|229.53|226.41|230.03|226.91|230.03|226.91|229.53|226.41|0
1650911780000|2022-04-25 18:36:20|229.95|226.83|230.12|227|230.12|227|229.95|226.83|0
1650911790000|2022-04-25 18:36:30|230.03|226.91|230.29|227.17|230.45|227.33|230.03|226.91|0
1650911800000|2022-04-25 18:36:40|230.2|227.08|229.95|226.83|230.2|227.08|229.87|226.75|0
1650911810000|2022-04-25 18:36:50|230.2|227.08|229.95|226.83|230.2|227.08|229.95|226.83|0
1650911820000|2022-04-25 18:37:00|230.03|226.91|230.2|227.08|230.37|227.25|230.03|226.91|0
1650911830000|2022-04-25 18:37:10|230.37|227.25|230.45|227.33|230.45|227.33|230.2|227.08|0
1650911840000|2022-04-25 18:37:20|230.62|227.5|230.2|227.08|230.62|227.5|230.12|227|0
1650911850000|2022-04-25 18:37:30|230.12|227|230.2|227.08|230.2|227.08|230.03|226.91|0
1650911860000|2022-04-25 18:37:40|230.03|226.91|229.78|226.66|230.12|227|229.78|226.66|0
1650911870000|2022-04-25 18:37:50|229.91|226.79|229.78|226.66|229.95|226.83|229.78|226.66|0
1650911880000|2022-04-25 18:38:00|229.7|226.58|229.78|226.66|229.78|226.66|229.7|226.58|0
1650911890000|2022-04-25 18:38:10|229.87|226.75|229.53|226.41|229.87|226.75|229.53|226.41|0
1650911900000|2022-04-25 18:38:20|229.78|226.66|229.7|226.58|229.95|226.83|229.7|226.58|0
1650911910000|2022-04-25 18:38:30|229.61|226.49|229.53|226.41|229.78|226.66|229.53|226.41|0
1650911920000|2022-04-25 18:38:40|229.36|226.24|229.19|226.07|229.36|226.24|229.19|226.07|0
1650911930000|2022-04-25 18:38:50|229.11|225.99|229.7|226.58|229.7|226.58|229.11|225.99|0
1650911940000|2022-04-25 18:39:00|229.95|226.83|229.78|226.66|229.95|226.83|229.78|226.66|0
1650911950000|2022-04-25 18:39:10|229.95|226.83|229.87|226.75|229.95|226.83|229.78|226.66|0
1650911960000|2022-04-25 18:39:20|229.78|226.66|230.29|227.17|230.29|227.17|229.78|226.66|0
1650911970000|2022-04-25 18:39:30|230.37|227.25|230.45|227.33|230.45|227.33|230.2|227.08|0
1650911980000|2022-04-25 18:39:40|230.54|227.42|230.29|227.17|230.71|227.59|230.29|227.17|0
1650911990000|2022-04-25 18:39:50|230.62|227.5|230.96|227.84|230.96|227.84|230.54|227.42|0
1650912000000|2022-04-25 18:40:00|231.55|228.43|231.72|228.6|231.72|228.6|231.55|228.43|0
1650912010000|2022-04-25 18:40:10|231.63|228.51|231.13|228.01|231.63|228.51|231.13|228.01|0
1650912020000|2022-04-25 18:40:20|230.96|227.84|231|227.88|231.13|228.01|230.96|227.84|0
1650912030000|2022-04-25 18:40:30|230.96|227.84|231.04|227.92|231.21|228.09|230.96|227.84|0
1650912040000|2022-04-25 18:40:40|230.96|227.84|230.54|227.42|231.04|227.92|230.45|227.33|0
1650912050000|2022-04-25 18:40:50|230.12|227|230.62|227.5|230.71|227.59|230.12|227|0
1650912060000|2022-04-25 18:41:00|230.71|227.59|230.96|227.84|230.96|227.84|230.62|227.5|0
1650912070000|2022-04-25 18:41:10|231.04|227.92|230.83|227.71|231.04|227.92|230.83|227.71|0
1650912080000|2022-04-25 18:41:20|230.79|227.67|230.79|227.67|230.87|227.75|230.79|227.67|0
1650912090000|2022-04-25 18:41:30|230.92|227.8|230.62|227.5|230.92|227.8|230.62|227.5|0
1650912100000|2022-04-25 18:41:40|230.96|227.84|230.92|227.8|230.96|227.84|230.87|227.75|0
1650912110000|2022-04-25 18:41:50|230.62|227.5|230.62|227.5|230.7|227.58|230.62|227.5|0
1650912120000|2022-04-25 18:42:00|230.79|227.67|230.12|227|230.79|227.67|230.12|227|0
1650912130000|2022-04-25 18:42:10|229.95|226.83|230.62|227.5|230.62|227.5|229.95|226.83|0
1650912140000|2022-04-25 18:42:20|230.5|227.38|230.45|227.33|230.5|227.38|230.37|227.25|0
1650912150000|2022-04-25 18:42:30|230.2|227.08|230.28|227.16|230.28|227.16|230.12|227|0
1650912160000|2022-04-25 18:42:40|230.37|227.25|230.45|227.33|230.45|227.33|230.37|227.25|0
1650912170000|2022-04-25 18:42:50|230.37|227.25|230.03|226.91|230.37|227.25|230.03|226.91|0
1650912180000|2022-04-25 18:43:00|229.91|226.79|230.16|227.04|230.16|227.04|229.86|226.74|0
1650912190000|2022-04-25 18:43:10|230.12|227|230.7|227.58|230.7|227.58|230.12|227|0
1650912200000|2022-04-25 18:43:20|230.28|227.16|230.45|227.33|230.45|227.33|230.28|227.16|0
1650912210000|2022-04-25 18:43:30|230.12|227|229.95|226.83|230.12|227|229.95|226.83|0
1650912220000|2022-04-25 18:43:40|230.28|227.16|230.37|227.25|230.45|227.33|230.28|227.16|0
1650912230000|2022-04-25 18:43:50|230.2|227.08|230.2|227.08|230.2|227.08|230.12|227|0
1650912240000|2022-04-25 18:44:00|230.28|227.16|230.11|226.99|230.28|227.16|230.11|226.99|0
1650912250000|2022-04-25 18:44:10|230.03|226.91|230.28|227.16|230.28|227.16|230.03|226.91|0
1650912260000|2022-04-25 18:44:20|230.37|227.25|230.83|227.71|230.83|227.71|230.37|227.25|0
1650912270000|2022-04-25 18:44:30|230.87|227.75|230.96|227.84|231.04|227.92|230.87|227.75|0
1650912280000|2022-04-25 18:44:40|231.46|228.34|231.63|228.51|231.63|228.51|231.38|228.26|0
1650912290000|2022-04-25 18:44:50|231.46|228.34|231.21|228.09|231.46|228.34|231.12|228|0
1650912300000|2022-04-25 18:45:00|231.38|228.26|231.34|228.22|231.38|228.26|231.29|228.17|0
1650912310000|2022-04-25 18:45:10|231.55|228.43|231.8|228.68|231.88|228.76|231.55|228.43|0
1650912320000|2022-04-25 18:45:20|231.84|228.72|231.55|228.43|231.84|228.72|231.55|228.43|0
1650912330000|2022-04-25 18:45:30|231.34|228.22|231.21|228.09|231.34|228.22|231.21|228.09|0
1650912340000|2022-04-25 18:45:40|231.12|228|230.96|227.84|231.21|228.09|230.96|227.84|0
1650912350000|2022-04-25 18:45:50|230.62|227.5|230.37|227.25|230.62|227.5|230.37|227.25|0
1650912360000|2022-04-25 18:46:00|229.95|226.83|229.78|226.66|229.95|226.83|229.78|226.66|0
1650912370000|2022-04-25 18:46:10|229.53|226.41|229.11|225.99|229.53|226.41|229.11|225.99|0
1650912380000|2022-04-25 18:46:20|228.94|225.82|228.86|225.74|228.94|225.82|228.61|225.49|0
1650912390000|2022-04-25 18:46:30|228.52|225.4|227.85|224.73|228.52|225.4|227.77|224.65|0
1650912400000|2022-04-25 18:46:40|227.69|224.57|227.77|224.65|227.77|224.65|227.69|224.57|0
1650912410000|2022-04-25 18:46:50|227.69|224.57|227.48|224.36|227.69|224.57|227.48|224.36|0
1650912420000|2022-04-25 18:47:00|227.44|224.32|227.94|224.82|227.94|224.82|227.44|224.32|0
1650912430000|2022-04-25 18:47:10|227.81|224.69|227.77|224.65|227.85|224.73|227.77|224.65|0
1650912440000|2022-04-25 18:47:20|227.19|224.07|227.27|224.15|227.44|224.32|227.19|224.07|0
1650912450000|2022-04-25 18:47:30|227.19|224.07|227.02|223.9|227.19|224.07|226.94|223.82|0
1650912460000|2022-04-25 18:47:40|226.94|223.82|227.35|224.23|227.35|224.23|226.94|223.82|0
1650912470000|2022-04-25 18:47:50|227.44|224.32|227.1|223.98|227.44|224.32|227.1|223.98|0
1650912480000|2022-04-25 18:48:00|227.27|224.15|227.69|224.57|227.69|224.57|227.27|224.15|0
1650912490000|2022-04-25 18:48:10|227.6|224.48|227.77|224.65|227.77|224.65|227.52|224.4|0
1650912500000|2022-04-25 18:48:20|227.52|224.4|227.27|224.15|227.52|224.4|227.27|224.15|0
1650912510000|2022-04-25 18:48:30|227.23|224.11|227.19|224.07|227.23|224.11|226.98|223.86|0
1650912520000|2022-04-25 18:48:40|227.1|223.98|227.02|223.9|227.23|224.11|227.02|223.9|0
1650912530000|2022-04-25 18:48:50|227.1|223.98|227.1|223.98|227.1|223.98|227.02|223.9|0
1650912540000|2022-04-25 18:49:00|226.94|223.82|226.94|223.82|227.02|223.9|226.94|223.82|0
1650912550000|2022-04-25 18:49:10|227.02|223.9|226.94|223.82|227.02|223.9|226.94|223.82|0
1650912560000|2022-04-25 18:49:20|227.02|223.9|226.94|223.82|227.1|223.98|226.94|223.82|0
1650912570000|2022-04-25 18:49:30|227.02|223.9|227.02|223.9|227.02|223.9|227.02|223.9|0
1650912580000|2022-04-25 18:49:40|227.1|223.98|227.19|224.07|227.19|224.07|227.02|223.9|0
1650912590000|2022-04-25 18:49:50|227.02|223.9|227.02|223.9|227.19|224.07|227.02|223.9|0
1650912600000|2022-04-25 18:50:00|227.1|223.98|227.1|223.98|227.31|224.19|227.1|223.98|0
1650912610000|2022-04-25 18:50:10|226.94|223.82|226.94|223.82|227.02|223.9|226.94|223.82|0
1650912620000|2022-04-25 18:50:20|227.19|224.07|227.35|224.23|227.44|224.32|227.19|224.07|0
1650912630000|2022-04-25 18:50:30|227.27|224.15|227.44|224.32|227.44|224.32|227.27|224.15|0
1650912640000|2022-04-25 18:50:40|227.35|224.23|227.4|224.28|227.4|224.28|227.35|224.23|0
1650912650000|2022-04-25 18:50:50|227.31|224.19|227.19|224.07|227.52|224.4|227.19|224.07|0
1650912660000|2022-04-25 18:51:00|226.94|223.82|227.44|224.32|227.44|224.32|226.94|223.82|0
1650912670000|2022-04-25 18:51:10|227.52|224.4|227.35|224.23|227.52|224.4|227.19|224.07|0
1650912680000|2022-04-25 18:51:20|227.56|224.44|227.52|224.4|227.56|224.44|227.44|224.32|0
1650912690000|2022-04-25 18:51:30|227.6|224.48|227.02|223.9|227.6|224.48|227.02|223.9|0
1650912700000|2022-04-25 18:51:40|226.94|223.82|227.31|224.19|227.44|224.32|226.94|223.82|0
1650912710000|2022-04-25 18:51:50|226.77|223.65|226.69|223.57|227.1|223.98|226.69|223.57|0
1650912720000|2022-04-25 18:52:00|226.6|223.48|226.44|223.32|226.6|223.48|226.44|223.32|0
1650912730000|2022-04-25 18:52:10|226.6|223.48|226.48|223.36|226.6|223.48|226.44|223.32|0
1650912740000|2022-04-25 18:52:20|226.44|223.32|226.85|223.73|226.94|223.82|226.44|223.32|0
1650912750000|2022-04-25 18:52:30|226.94|223.82|226.77|223.65|226.94|223.82|226.6|223.48|0
1650912760000|2022-04-25 18:52:40|226.69|223.57|226.52|223.4|226.69|223.57|226.52|223.4|0
1650912770000|2022-04-25 18:52:50|226.85|223.73|226.73|223.61|226.85|223.73|226.69|223.57|0
1650912780000|2022-04-25 18:53:00|226.69|223.57|226.11|222.99|226.69|223.57|226.11|222.99|0
1650912790000|2022-04-25 18:53:10|226.02|222.9|225.94|222.82|226.02|222.9|225.94|222.82|0
1650912800000|2022-04-25 18:53:20|226.02|222.9|225.78|222.66|226.02|222.9|225.78|222.66|0
1650912810000|2022-04-25 18:53:30|225.94|222.82|225.98|222.86|225.98|222.86|225.86|222.74|0
1650912820000|2022-04-25 18:53:40|226.44|223.32|225.94|222.82|226.52|223.4|225.94|222.82|0
1650912830000|2022-04-25 18:53:50|225.61|222.49|226.11|222.99|226.11|222.99|225.61|222.49|0
1650912840000|2022-04-25 18:54:00|225.94|222.82|225.82|222.7|226.11|222.99|225.82|222.7|0
1650912850000|2022-04-25 18:54:10|225.94|222.82|225.77|222.65|225.94|222.82|225.77|222.65|0
1650912860000|2022-04-25 18:54:20|225.61|222.49|225.77|222.65|225.77|222.65|225.61|222.49|0
1650912870000|2022-04-25 18:54:30|225.86|222.74|225.86|222.74|225.86|222.74|225.77|222.65|0
1650912880000|2022-04-25 18:54:40|225.53|222.41|225.44|222.32|225.61|222.49|225.36|222.24|0
1650912890000|2022-04-25 18:54:50|225.36|222.24|225.53|222.41|225.53|222.41|225.36|222.24|0
1650912900000|2022-04-25 18:55:00|225.36|222.24|225.61|222.49|225.61|222.49|225.36|222.24|0
1650912910000|2022-04-25 18:55:10|225.36|222.24|225.28|222.16|225.36|222.24|225.28|222.16|0
1650912920000|2022-04-25 18:55:20|225.44|222.32|225.44|222.32|225.61|222.49|225.44|222.32|0
1650912930000|2022-04-25 18:55:30|225.61|222.49|225.94|222.82|225.94|222.82|225.61|222.49|0
1650912940000|2022-04-25 18:55:40|225.86|222.74|225.77|222.65|225.86|222.74|225.77|222.65|0
1650912950000|2022-04-25 18:55:50|225.61|222.49|225.69|222.57|225.82|222.7|225.61|222.49|0
1650912960000|2022-04-25 18:56:00|225.86|222.74|226.1|222.98|226.1|222.98|225.86|222.74|0
1650912970000|2022-04-25 18:56:10|225.69|222.57|226.1|222.98|226.15|223.03|225.69|222.57|0
1650912980000|2022-04-25 18:56:20|226.35|223.23|226.27|223.15|226.35|223.23|226.19|223.07|0
1650912990000|2022-04-25 18:56:30|226.1|222.98|225.94|222.82|226.1|222.98|225.86|222.74|0
1650913000000|2022-04-25 18:56:40|226.19|223.07|226.35|223.23|226.35|223.23|226.19|223.07|0
1650913010000|2022-04-25 18:56:50|226.44|223.32|226.35|223.23|226.44|223.32|226.15|223.03|0
1650913020000|2022-04-25 18:57:00|226.19|223.07|226.44|223.32|226.44|223.32|226.19|223.07|0
1650913030000|2022-04-25 18:57:10|226.52|223.4|226.35|223.23|226.52|223.4|226.35|223.23|0
1650913040000|2022-04-25 18:57:20|226.19|223.07|226.44|223.32|226.6|223.48|226.19|223.07|0
1650913050000|2022-04-25 18:57:30|226.52|223.4|226.68|223.56|226.68|223.56|226.44|223.32|0
1650913060000|2022-04-25 18:57:40|226.77|223.65|227.35|224.23|227.35|224.23|226.77|223.65|0
1650913070000|2022-04-25 18:57:50|227.68|224.56|227.18|224.06|227.68|224.56|227.18|224.06|0
1650913080000|2022-04-25 18:58:00|227.27|224.15|227.6|224.48|227.6|224.48|227.18|224.06|0
1650913090000|2022-04-25 18:58:10|227.81|224.69|227.22|224.1|227.81|224.69|225.35|222.23|0
1650913100000|2022-04-25 18:58:20|227.43|224.31|227.81|224.69|227.81|224.69|227.43|224.31|0
1650913110000|2022-04-25 18:58:30|227.56|224.44|227.39|224.27|227.56|224.44|227.22|224.1|0
1650913120000|2022-04-25 18:58:40|227.64|224.52|227.56|224.44|227.64|224.52|227.56|224.44|0
1650913130000|2022-04-25 18:58:50|227.31|224.19|227.35|224.23|227.39|224.27|227.31|224.19|0
1650913140000|2022-04-25 18:59:00|227.72|224.6|228.14|225.02|228.14|225.02|227.72|224.6|0
1650913150000|2022-04-25 18:59:10|228.06|224.94|228.31|225.19|228.56|225.44|228.06|224.94|0
1650913160000|2022-04-25 18:59:20|228.44|225.32|228.31|225.19|228.56|225.44|228.31|225.19|0
1650913170000|2022-04-25 18:59:30|228.39|225.27|228.48|225.36|228.48|225.36|228.31|225.19|0
1650913180000|2022-04-25 18:59:40|228.39|225.27|228.23|225.11|228.39|225.27|228.23|225.11|0
1650913190000|2022-04-25 18:59:50|228.31|225.19|228.64|225.52|228.64|225.52|228.23|225.11|0
1650913200000|2022-04-25 19:00:00|228.56|225.44|228.48|225.36|228.64|225.52|228.48|225.36|0
1650913210000|2022-04-25 19:00:10|228.23|225.11|228.14|225.02|228.23|225.11|227.89|224.77|0
1650913220000|2022-04-25 19:00:20|228.22|225.1|228.73|225.61|228.73|225.61|228.22|225.1|0
1650913230000|2022-04-25 19:00:30|229.06|225.94|228.98|225.86|229.06|225.94|228.73|225.61|0
1650913240000|2022-04-25 19:00:40|228.81|225.69|228.56|225.44|228.81|225.69|228.56|225.44|0
1650913250000|2022-04-25 19:00:50|228.39|225.27|228.56|225.44|228.81|225.69|228.39|225.27|0
1650913260000|2022-04-25 19:01:00|228.48|225.36|229.57|226.45|229.57|226.45|228.48|225.36|0
1650913270000|2022-04-25 19:01:10|229.73|226.61|230.07|226.95|230.07|226.95|229.57|226.45|0
1650913280000|2022-04-25 19:01:20|229.73|226.61|230.03|226.91|230.03|226.91|229.73|226.61|0
1650913290000|2022-04-25 19:01:30|229.99|226.87|230.16|227.04|230.24|227.12|229.99|226.87|0
1650913300000|2022-04-25 19:01:40|229.9|226.78|230.16|227.04|230.24|227.12|229.9|226.78|0
1650913310000|2022-04-25 19:01:50|229.99|226.87|230.24|227.12|230.24|227.12|229.99|226.87|0
1650913320000|2022-04-25 19:02:00|230.32|227.2|230.49|227.37|230.58|227.46|230.32|227.2|0
1650913330000|2022-04-25 19:02:10|230.24|227.12|230.45|227.33|230.45|227.33|230.24|227.12|0
1650913340000|2022-04-25 19:02:20|230.58|227.46|230.24|227.12|230.58|227.46|230.24|227.12|0
1650913350000|2022-04-25 19:02:30|230.15|227.03|229.99|226.87|230.15|227.03|229.99|226.87|0
1650913360000|2022-04-25 19:02:40|229.95|226.83|230.41|227.29|230.49|227.37|229.95|226.83|0
1650913370000|2022-04-25 19:02:50|230.66|227.54|230.74|227.62|230.79|227.67|230.66|227.54|0
1650913380000|2022-04-25 19:03:00|230.58|227.46|230.74|227.62|230.74|227.62|230.58|227.46|0
1650913390000|2022-04-25 19:03:10|231.51|228.39|231.76|228.64|231.76|228.64|231.42|228.3|0
1650913400000|2022-04-25 19:03:20|231.93|228.81|232.1|228.98|232.52|229.4|231.93|228.81|0
1650913410000|2022-04-25 19:03:30|232.01|228.89|232.18|229.06|232.35|229.23|232.01|228.89|0
1650913420000|2022-04-25 19:03:40|232.44|229.32|232.18|229.06|232.44|229.32|232.18|229.06|0
1650913430000|2022-04-25 19:03:50|232.35|229.23|232.27|229.15|232.35|229.23|232.18|229.06|0
1650913440000|2022-04-25 19:04:00|233.03|229.91|233.03|229.91|233.37|230.25|233.03|229.91|0
1650913450000|2022-04-25 19:04:10|232.78|229.66|232.95|229.83|233.03|229.91|232.78|229.66|0
1650913460000|2022-04-25 19:04:20|233.03|229.91|233.2|230.08|233.2|230.08|232.95|229.83|0
1650913470000|2022-04-25 19:04:30|233.03|229.91|232.86|229.74|233.03|229.91|232.86|229.74|0
1650913480000|2022-04-25 19:04:40|232.78|229.66|232.69|229.57|232.78|229.66|232.69|229.57|0
1650913490000|2022-04-25 19:04:50|232.57|229.45|232.44|229.32|232.57|229.45|232.35|229.23|0
1650913500000|2022-04-25 19:05:00|232.14|229.02|232.35|229.23|232.35|229.23|232.14|229.02|0
1650913510000|2022-04-25 19:05:10|232.44|229.32|233.12|230|233.12|230|232.44|229.32|0
1650913520000|2022-04-25 19:05:20|233.03|229.91|232.95|229.83|233.03|229.91|232.95|229.83|0
1650913530000|2022-04-25 19:05:30|233.03|229.91|233.03|229.91|233.29|230.17|233.03|229.91|0
1650913540000|2022-04-25 19:05:40|232.95|229.83|232.18|229.06|232.95|229.83|232.18|229.06|0
1650913550000|2022-04-25 19:05:50|231.76|228.64|232.27|229.15|232.27|229.15|231.76|228.64|0
1650913560000|2022-04-25 19:06:00|232.1|228.98|232.35|229.23|232.52|229.4|232.01|228.89|0
1650913570000|2022-04-25 19:06:10|232.18|229.06|232.35|229.23|232.35|229.23|232.18|229.06|0
1650913580000|2022-04-25 19:06:20|232.44|229.32|232.4|229.28|232.44|229.32|232.27|229.15|0
1650913590000|2022-04-25 19:06:30|232.44|229.32|232.61|229.49|232.61|229.49|232.27|229.15|0
1650913600000|2022-04-25 19:06:40|232.69|229.57|233.12|230|233.12|230|232.69|229.57|0
1650913610000|2022-04-25 19:06:50|232.95|229.83|232.78|229.66|232.95|229.83|232.78|229.66|0
1650913620000|2022-04-25 19:07:00|232.61|229.49|232.78|229.66|233.03|229.91|232.61|229.49|0
1650913630000|2022-04-25 19:07:10|233.2|230.08|233.37|230.25|233.46|230.34|233.2|230.08|0
1650913640000|2022-04-25 19:07:20|233.63|230.51|233.71|230.59|233.71|230.59|233.46|230.34|0
1650913650000|2022-04-25 19:07:30|234.14|231.02|233.54|230.42|234.14|231.02|233.54|230.42|0
1650913660000|2022-04-25 19:07:40|233.37|230.25|233.2|230.08|233.37|230.25|233.2|230.08|0
1650913670000|2022-04-25 19:07:50|233.37|230.25|233.63|230.51|233.63|230.51|233.37|230.25|0
1650913680000|2022-04-25 19:08:00|233.97|230.85|233.71|230.59|233.97|230.85|233.67|230.55|0
1650913690000|2022-04-25 19:08:10|233.37|230.25|233.03|229.91|233.37|230.25|233.03|229.91|0
1650913700000|2022-04-25 19:08:20|233.12|230|233.37|230.25|233.37|230.25|233.12|230|0
1650913710000|2022-04-25 19:08:30|233.46|230.34|233.46|230.34|233.54|230.42|233.46|230.34|0
1650913720000|2022-04-25 19:08:40|233.37|230.25|233.37|230.25|233.37|230.25|233.29|230.17|0
1650913730000|2022-04-25 19:08:50|233.12|230|232.86|229.74|233.12|230|232.86|229.74|0
1650913740000|2022-04-25 19:09:00|233.03|229.91|233.16|230.04|233.37|230.25|233.03|229.91|0
1650913750000|2022-04-25 19:09:10|232.99|229.87|232.52|229.4|232.99|229.87|232.44|229.32|0
1650913760000|2022-04-25 19:09:20|232.69|229.57|232.9|229.78|233.03|229.91|232.69|229.57|0
1650913770000|2022-04-25 19:09:30|232.69|229.57|232.44|229.32|232.78|229.66|232.44|229.32|0
1650913780000|2022-04-25 19:09:40|232.1|228.98|232.1|228.98|232.1|228.98|231.93|228.81|0
1650913790000|2022-04-25 19:09:50|231.93|228.81|232.39|229.27|232.39|229.27|231.93|228.81|0
1650913800000|2022-04-25 19:10:00|232.6|229.48|232.69|229.57|232.69|229.57|232.6|229.48|0
1650913810000|2022-04-25 19:10:10|232.18|229.06|231.93|228.81|232.27|229.15|231.93|228.81|0
1650913820000|2022-04-25 19:10:20|232.01|228.89|232.52|229.4|232.52|229.4|232.01|228.89|0
1650913830000|2022-04-25 19:10:30|232.43|229.31|232.18|229.06|232.43|229.31|232.01|228.89|0
1650913840000|2022-04-25 19:10:40|232.01|228.89|231.93|228.81|232.18|229.06|231.93|228.81|0
1650913850000|2022-04-25 19:10:50|231.84|228.72|231.5|228.38|231.84|228.72|231.5|228.38|0
1650913860000|2022-04-25 19:11:00|231.76|228.64|230.95|227.83|231.76|228.64|230.83|227.71|0
1650913870000|2022-04-25 19:11:10|231.16|228.04|231.84|228.72|231.84|228.72|231.16|228.04|0
1650913880000|2022-04-25 19:11:20|232.26|229.14|232.18|229.06|232.26|229.14|231.93|228.81|0
1650913890000|2022-04-25 19:11:30|232.43|229.31|232.26|229.14|232.43|229.31|232.18|229.06|0
1650913900000|2022-04-25 19:11:40|232.01|228.89|231.76|228.64|232.01|228.89|231.76|228.64|0
1650913910000|2022-04-25 19:11:50|231.84|228.72|231.59|228.47|232.01|228.89|231.59|228.47|0
1650913920000|2022-04-25 19:12:00|231.42|228.3|231.59|228.47|231.67|228.55|231.33|228.21|0
1650913930000|2022-04-25 19:12:10|231.16|228.04|231.42|228.3|231.67|228.55|231.16|228.04|0
1650913940000|2022-04-25 19:12:20|231.33|228.21|231.42|228.3|231.5|228.38|231.33|228.21|0
1650913950000|2022-04-25 19:12:30|231.5|228.38|232.26|229.14|232.35|229.23|231.5|228.38|0
1650913960000|2022-04-25 19:12:40|232.18|229.06|232.01|228.89|232.18|229.06|231.59|228.47|0
1650913970000|2022-04-25 19:12:50|232.09|228.97|232.26|229.14|232.26|229.14|232.09|228.97|0
1650913980000|2022-04-25 19:13:00|232.52|229.4|232.43|229.31|232.52|229.4|232.35|229.23|0
1650913990000|2022-04-25 19:13:10|232.35|229.23|232.43|229.31|232.43|229.31|232.35|229.23|0
1650914000000|2022-04-25 19:13:20|232.01|228.89|231.67|228.55|232.01|228.89|231.67|228.55|0
1650914010000|2022-04-25 19:13:30|231.75|228.63|231.67|228.55|232.09|228.97|231.67|228.55|0
1650914020000|2022-04-25 19:13:40|231.84|228.72|231.59|228.47|231.84|228.72|231.59|228.47|0
1650914030000|2022-04-25 19:13:50|231.67|228.55|231.59|228.47|231.67|228.55|231.5|228.38|0
1650914040000|2022-04-25 19:14:00|231.92|228.8|231.42|228.3|231.92|228.8|231.25|228.13|0
1650914050000|2022-04-25 19:14:10|231.5|228.38|231.5|228.38|231.5|228.38|231.42|228.3|0
1650914060000|2022-04-25 19:14:20|231.16|228.04|231.67|228.55|231.67|228.55|231.08|227.96|0
1650914070000|2022-04-25 19:14:30|231.25|228.13|230.91|227.79|231.5|228.38|230.91|227.79|0
1650914080000|2022-04-25 19:14:40|230.99|227.87|231.16|228.04|231.16|228.04|230.99|227.87|0
1650914090000|2022-04-25 19:14:50|231.08|227.96|230.49|227.37|231.08|227.96|230.49|227.37|0
1650914100000|2022-04-25 19:15:00|230.06|226.94|229.56|226.44|230.4|227.28|229.56|226.44|0
1650914110000|2022-04-25 19:15:10|229.48|226.36|229.31|226.19|229.48|226.36|229.06|225.94|0
1650914120000|2022-04-25 19:15:20|229.48|226.36|229.98|226.86|229.98|226.86|229.48|226.36|0
1650914130000|2022-04-25 19:15:30|230.06|226.94|229.73|226.61|230.15|227.03|229.48|226.36|0
1650914140000|2022-04-25 19:15:40|229.39|226.27|228.72|225.6|229.39|226.27|228.72|225.6|0
1650914150000|2022-04-25 19:15:50|228.89|225.77|228.8|225.68|228.89|225.77|228.55|225.43|0
1650914160000|2022-04-25 19:16:00|228.55|225.43|228.55|225.43|228.55|225.43|228.3|225.18|0
1650914170000|2022-04-25 19:16:10|228.38|225.26|228.22|225.1|228.38|225.26|228.05|224.93|0
1650914180000|2022-04-25 19:16:20|228.13|225.01|228.3|225.18|228.3|225.18|228.13|225.01|0
1650914190000|2022-04-25 19:16:30|228.34|225.22|228.47|225.35|228.55|225.43|228.3|225.18|0
1650914200000|2022-04-25 19:16:40|228.64|225.52|228.05|224.93|228.72|225.6|228.05|224.93|0
1650914210000|2022-04-25 19:16:50|228.22|225.1|228.89|225.77|228.89|225.77|228.22|225.1|0
1650914220000|2022-04-25 19:17:00|228.8|225.68|228.97|225.85|229.05|225.93|228.8|225.68|0
1650914230000|2022-04-25 19:17:10|229.05|225.93|228.3|225.18|229.05|225.93|228.3|225.18|0
1650914240000|2022-04-25 19:17:20|228.13|225.01|228.22|225.1|228.3|225.18|228.13|225.01|0
1650914250000|2022-04-25 19:17:30|228.3|225.18|228.22|225.1|228.3|225.18|228.22|225.1|0
1650914260000|2022-04-25 19:17:40|228.38|225.26|228.3|225.18|228.38|225.26|228.3|225.18|0
1650914270000|2022-04-25 19:17:50|228.38|225.26|228.47|225.35|228.64|225.52|228.38|225.26|0
1650914280000|2022-04-25 19:18:00|228.05|224.93|228.26|225.14|228.26|225.14|228.05|224.93|0
1650914290000|2022-04-25 19:18:10|228.22|225.1|227.63|224.51|228.22|225.1|227.63|224.51|0
1650914300000|2022-04-25 19:18:20|227.88|224.76|227.3|224.18|227.88|224.76|227.3|224.18|0
1650914310000|2022-04-25 19:18:30|227.21|224.09|227.3|224.18|227.38|224.26|227.21|224.09|0
1650914320000|2022-04-25 19:18:40|227.38|224.26|227.17|224.05|227.38|224.26|227.09|223.97|0
1650914330000|2022-04-25 19:18:50|227.55|224.43|226.96|223.84|227.55|224.43|226.96|223.84|0
1650914340000|2022-04-25 19:19:00|227.05|223.93|227.21|224.09|227.21|224.09|226.88|223.76|0
1650914350000|2022-04-25 19:19:10|227.38|224.26|227.17|224.05|227.46|224.34|227.17|224.05|0
1650914360000|2022-04-25 19:19:20|227.13|224.01|226.88|223.76|227.13|224.01|226.88|223.76|0
1650914370000|2022-04-25 19:19:30|226.96|223.84|227.17|224.05|227.17|224.05|226.96|223.84|0
1650914380000|2022-04-25 19:19:40|227.3|224.18|226.88|223.76|227.38|224.26|226.88|223.76|0
1650914390000|2022-04-25 19:19:50|226.96|223.84|227.05|223.93|227.13|224.01|226.96|223.84|0
1650914400000|2022-04-25 19:20:00|226.8|223.68|226.05|222.93|226.8|223.68|226.05|222.93|0
1650914410000|2022-04-25 19:20:10|226.09|222.97|225.88|222.76|226.21|223.09|225.88|222.76|0
1650914420000|2022-04-25 19:20:20|225.8|222.68|225.8|222.68|225.8|222.68|225.63|222.51|0
1650914430000|2022-04-25 19:20:30|225.55|222.43|225.51|222.39|225.55|222.43|225.47|222.35|0
1650914440000|2022-04-25 19:20:40|225.38|222.26|225.43|222.31|225.47|222.35|225.3|222.18|0
1650914450000|2022-04-25 19:20:50|225.55|222.43|225.3|222.18|225.72|222.6|225.3|222.18|0
1650914460000|2022-04-25 19:21:00|225.22|222.1|225.26|222.14|225.26|222.14|225.22|222.1|0
1650914470000|2022-04-25 19:21:10|225.47|222.35|225.88|222.76|225.96|222.84|225.47|222.35|0
1650914480000|2022-04-25 19:21:20|226.05|222.93|226.05|222.93|226.05|222.93|225.96|222.84|0
1650914490000|2022-04-25 19:21:30|225.88|222.76|225.38|222.26|225.88|222.76|225.3|222.18|0
1650914500000|2022-04-25 19:21:40|225.3|222.18|225.63|222.51|225.63|222.51|225.3|222.18|0
1650914510000|2022-04-25 19:21:50|225.72|222.6|225.3|222.18|225.72|222.6|225.3|222.18|0
1650914520000|2022-04-25 19:22:00|225.38|222.26|225.05|221.93|225.38|222.26|225.05|221.93|0
1650914530000|2022-04-25 19:22:10|225.14|222.02|224.97|221.85|225.14|222.02|224.89|221.77|0
1650914540000|2022-04-25 19:22:20|224.89|221.77|224.64|221.52|224.97|221.85|224.64|221.52|0
1650914550000|2022-04-25 19:22:30|224.56|221.44|224.47|221.35|224.56|221.44|224.31|221.19|0
1650914560000|2022-04-25 19:22:40|224.35|221.23|224.23|221.11|224.35|221.23|224.23|221.11|0
1650914570000|2022-04-25 19:22:50|224.47|221.35|224.31|221.19|224.47|221.35|224.31|221.19|0
1650914580000|2022-04-25 19:23:00|224.27|221.15|224.14|221.02|224.27|221.15|224.06|220.94|0
1650914590000|2022-04-25 19:23:10|224.06|220.94|223.81|220.69|224.06|220.94|223.81|220.69|0
1650914600000|2022-04-25 19:23:20|223.9|220.78|223.98|220.86|223.98|220.86|223.9|220.78|0
1650914610000|2022-04-25 19:23:30|223.9|220.78|223.81|220.69|223.9|220.78|223.57|220.45|0
1650914620000|2022-04-25 19:23:40|223.65|220.53|223.24|220.12|223.65|220.53|223.24|220.12|0
1650914630000|2022-04-25 19:23:50|223.32|220.2|223.65|220.53|223.65|220.53|223.32|220.2|0
1650914640000|2022-04-25 19:24:00|224.98|221.86|225.35|222.23|225.35|222.23|224.98|221.86|0
1650914650000|2022-04-25 19:24:10|225.23|222.11|225.31|222.19|225.47|222.35|225.23|222.11|0
1650914660000|2022-04-25 19:24:20|222.9|219.78|221.57|218.45|223.31|220.19|221.57|218.45|0
1650914670000|2022-04-25 19:24:30|221.61|218.49|221.82|218.7|221.82|218.7|221.61|218.49|0
1650914680000|2022-04-25 19:24:40|221.65|218.53|221.08|217.96|221.65|218.53|221.08|217.96|0
1650914690000|2022-04-25 19:24:50|221.16|218.04|221.32|218.2|221.4|218.28|221.16|218.04|0
1650914700000|2022-04-25 19:25:00|220.91|217.79|220.66|217.54|220.91|217.79|220.66|217.54|0
1650914710000|2022-04-25 19:25:10|220.71|217.59|220.5|217.38|220.75|217.63|220.5|217.38|0
1650914720000|2022-04-25 19:25:20|220.42|217.3|220.5|217.38|220.5|217.38|220.34|217.22|0
1650914730000|2022-04-25 19:25:30|220.66|217.54|220.25|217.13|220.66|217.54|220.25|217.13|0
1650914740000|2022-04-25 19:25:40|220.17|217.05|220.42|217.3|220.42|217.3|220.17|217.05|0
1650914750000|2022-04-25 19:25:50|220.5|217.38|220.75|217.63|220.75|217.63|220.5|217.38|0
1650914760000|2022-04-25 19:26:00|220.91|217.79|220.42|217.3|220.91|217.79|220.42|217.3|0
1650914770000|2022-04-25 19:26:10|220.5|217.38|220.58|217.46|220.58|217.46|220.25|217.13|0
1650914780000|2022-04-25 19:26:20|220.54|217.42|220.66|217.54|220.75|217.63|220.54|217.42|0
1650914790000|2022-04-25 19:26:30|221.07|217.95|221.73|218.61|221.73|218.61|221.07|217.95|0
1650914800000|2022-04-25 19:26:40|221.49|218.37|221.57|218.45|221.73|218.61|221.49|218.37|0
1650914810000|2022-04-25 19:26:50|221.65|218.53|221.81|218.69|222.06|218.94|221.65|218.53|0
1650914820000|2022-04-25 19:27:00|221.98|218.86|222.89|219.77|222.89|219.77|221.98|218.86|0
1650914830000|2022-04-25 19:27:10|222.97|219.85|223.3|220.18|223.3|220.18|222.97|219.85|0
1650914840000|2022-04-25 19:27:20|223.47|220.35|223.63|220.51|223.88|220.76|223.47|220.35|0
1650914850000|2022-04-25 19:27:30|223.71|220.59|223.71|220.59|223.8|220.68|223.71|220.59|0
1650914860000|2022-04-25 19:27:40|223.8|220.68|223.88|220.76|223.88|220.76|223.8|220.68|0
1650914870000|2022-04-25 19:27:50|224.21|221.09|224.05|220.93|224.21|221.09|224.05|220.93|0
1650914880000|2022-04-25 19:28:00|223.71|220.59|223.63|220.51|223.71|220.59|223.55|220.43|0
1650914890000|2022-04-25 19:28:10|223.38|220.26|223.63|220.51|223.63|220.51|223.38|220.26|0
1650914900000|2022-04-25 19:28:20|223.71|220.59|224.05|220.93|224.05|220.93|223.71|220.59|0
1650914910000|2022-04-25 19:28:30|223.63|220.51|223.55|220.43|223.71|220.59|223.55|220.43|0
1650914920000|2022-04-25 19:28:40|223.46|220.34|223.38|220.26|223.63|220.51|223.38|220.26|0
1650914930000|2022-04-25 19:28:50|223.22|220.1|222.06|218.94|223.22|220.1|222.06|218.94|0
1650914940000|2022-04-25 19:29:00|222.47|219.35|223.05|219.93|223.05|219.93|222.47|219.35|0
1650914950000|2022-04-25 19:29:10|222.89|219.77|222.14|219.02|222.89|219.77|222.14|219.02|0
1650914960000|2022-04-25 19:29:20|222.06|218.94|221.73|218.61|222.06|218.94|221.57|218.45|0
1650914970000|2022-04-25 19:29:30|221.65|218.53|221.07|217.95|221.65|218.53|221.07|217.95|0
1650914980000|2022-04-25 19:29:40|221.15|218.03|220.58|217.46|221.15|218.03|220.42|217.3|0
1650914990000|2022-04-25 19:29:50|220.42|217.3|219.93|216.81|220.42|217.3|219.93|216.81|0
1650915000000|2022-04-25 19:30:00|220.5|217.38|220.42|217.3|220.58|217.46|220.42|217.3|0
1650915010000|2022-04-25 19:30:10|220.58|217.46|221.24|218.12|221.24|218.12|220.42|217.3|0
1650915020000|2022-04-25 19:30:20|221.48|218.36|221.07|217.95|221.48|218.36|221.07|217.95|0
1650915030000|2022-04-25 19:30:30|220.09|216.97|219.76|216.64|220.09|216.97|219.76|216.64|0
1650915040000|2022-04-25 19:30:40|220.09|216.97|219.97|216.85|220.09|216.97|219.76|216.64|0
1650915050000|2022-04-25 19:30:50|220.09|216.97|219.84|216.72|220.13|217.01|219.84|216.72|0
1650915060000|2022-04-25 19:31:00|220.17|217.05|220.09|216.97|220.17|217.05|219.92|216.8|0
1650915070000|2022-04-25 19:31:10|220.01|216.89|219.92|216.8|220.01|216.89|219.92|216.8|0
1650915080000|2022-04-25 19:31:20|220.09|216.97|219.92|216.8|220.09|216.97|219.92|216.8|0
1650915090000|2022-04-25 19:31:30|220.17|217.05|220.17|217.05|220.17|217.05|220.09|216.97|0
1650915100000|2022-04-25 19:31:40|220.83|217.71|220.66|217.54|220.83|217.71|220.5|217.38|0
1650915110000|2022-04-25 19:31:50|220.01|216.89|219.76|216.64|220.5|217.38|219.76|216.64|0
1650915120000|2022-04-25 19:32:00|219.68|216.56|219.35|216.23|219.84|216.72|219.35|216.23|0
1650915130000|2022-04-25 19:32:10|219.76|216.64|219.92|216.8|220.01|216.89|219.76|216.64|0
1650915140000|2022-04-25 19:32:20|219.76|216.64|219.84|216.72|220.01|216.89|219.6|216.48|0
1650915150000|2022-04-25 19:32:30|220.17|217.05|220.42|217.3|220.42|217.3|220.17|217.05|0
1650915160000|2022-04-25 19:32:40|220.66|217.54|220.42|217.3|220.66|217.54|220.33|217.21|0
1650915170000|2022-04-25 19:32:50|220.33|217.21|220.17|217.05|220.33|217.21|220.17|217.05|0
1650915180000|2022-04-25 19:33:00|220.01|216.89|220.41|217.29|220.41|217.29|220.01|216.89|0
1650915190000|2022-04-25 19:33:10|219.76|216.64|219.92|216.8|219.92|216.8|219.76|216.64|0
1650915200000|2022-04-25 19:33:20|220.01|216.89|220.41|217.29|220.41|217.29|220.01|216.89|0
1650915210000|2022-04-25 19:33:30|220.58|217.46|220.66|217.54|220.66|217.54|220.58|217.46|0
1650915220000|2022-04-25 19:33:40|220.82|217.7|220.09|216.97|220.82|217.7|219.84|216.72|0
1650915230000|2022-04-25 19:33:50|220.41|217.29|219.84|216.72|220.5|217.38|219.84|216.72|0
1650915240000|2022-04-25 19:34:00|219.92|216.8|219.76|216.64|219.92|216.8|219.76|216.64|0
1650915250000|2022-04-25 19:34:10|219.84|216.72|219.6|216.48|219.88|216.76|219.6|216.48|0
1650915260000|2022-04-25 19:34:20|219.68|216.56|220.05|216.93|220.05|216.93|219.6|216.48|0
1650915270000|2022-04-25 19:34:30|220.17|217.05|220.41|217.29|220.41|217.29|220.17|217.05|0
1650915280000|2022-04-25 19:34:40|220.5|217.38|220|216.88|220.5|217.38|220|216.88|0
1650915290000|2022-04-25 19:34:50|219.76|216.64|219.84|216.72|219.92|216.8|219.76|216.64|0
1650915300000|2022-04-25 19:35:00|220.33|217.21|219.92|216.8|220.33|217.21|219.92|216.8|0
1650915310000|2022-04-25 19:35:10|219.84|216.72|219.6|216.48|219.92|216.8|219.6|216.48|0
1650915320000|2022-04-25 19:35:20|219.51|216.39|219.27|216.15|219.72|216.6|219.27|216.15|0
1650915330000|2022-04-25 19:35:30|218.86|215.74|218.94|215.82|218.94|215.82|218.78|215.66|0
1650915340000|2022-04-25 19:35:40|218.78|215.66|218.78|215.66|219.02|215.9|218.78|215.66|0
1650915350000|2022-04-25 19:35:50|218.94|215.82|218.82|215.7|218.94|215.82|218.82|215.7|0
1650915360000|2022-04-25 19:36:00|218.78|215.66|218.7|215.58|218.78|215.66|218.7|215.58|0
1650915370000|2022-04-25 19:36:10|218.78|215.66|218.78|215.66|218.86|215.74|218.78|215.66|0
1650915380000|2022-04-25 19:36:20|218.7|215.58|219.27|216.15|219.27|216.15|218.7|215.58|0
1650915390000|2022-04-25 19:36:30|219.11|215.99|218.7|215.58|219.11|215.99|218.7|215.58|0
1650915400000|2022-04-25 19:36:40|218.78|215.66|218.62|215.5|218.78|215.66|218.62|215.5|0
1650915410000|2022-04-25 19:36:50|218.7|215.58|218.21|215.09|218.7|215.58|218.13|215.01|0
1650915420000|2022-04-25 19:37:00|218.05|214.93|217.97|214.85|218.05|214.93|217.97|214.85|0
1650915430000|2022-04-25 19:37:10|218.13|215.01|218.54|215.42|218.54|215.42|217.97|214.85|0
1650915440000|2022-04-25 19:37:20|218.37|215.25|218.21|215.09|218.37|215.25|218.21|215.09|0
1650915450000|2022-04-25 19:37:30|218.05|214.93|217.8|214.68|218.05|214.93|217.72|214.6|0
1650915460000|2022-04-25 19:37:40|217.64|214.52|217.72|214.6|217.72|214.6|217.64|214.52|0
1650915470000|2022-04-25 19:37:50|217.8|214.68|218.13|215.01|218.21|215.09|217.8|214.68|0
1650915480000|2022-04-25 19:38:00|218.05|214.93|218.29|215.17|218.29|215.17|218.05|214.93|0
1650915490000|2022-04-25 19:38:10|217.89|214.77|217.8|214.68|217.89|214.77|217.8|214.68|0
1650915500000|2022-04-25 19:38:20|217.97|214.85|217.77|214.65|218.05|214.93|217.77|214.65|0
1650915510000|2022-04-25 19:38:30|218.05|214.93|217.4|214.28|218.05|214.93|217.32|214.2|0
1650915520000|2022-04-25 19:38:40|217.64|214.52|217.4|214.28|217.64|214.52|217.4|214.28|0
1650915530000|2022-04-25 19:38:50|217.56|214.44|217.72|214.6|217.72|214.6|217.56|214.44|0
1650915540000|2022-04-25 19:39:00|217.4|214.28|217.64|214.52|217.72|214.6|217.4|214.28|0
1650915550000|2022-04-25 19:39:10|217.48|214.36|217.6|214.48|217.6|214.48|217.32|214.2|0
1650915560000|2022-04-25 19:39:20|218.88|215.76|218.88|215.76|218.88|215.76|218.64|215.52|0
1650915570000|2022-04-25 19:39:30|218.8|215.68|216.08|212.96|218.88|215.76|216.08|212.96|0
1650915580000|2022-04-25 19:39:40|216.16|213.04|216.08|212.96|216.16|213.04|216.08|212.96|0
1650915590000|2022-04-25 19:39:50|216.16|213.04|216.48|213.36|216.64|213.52|216.16|213.04|0
1650915600000|2022-04-25 19:40:00|216.24|213.12|216.4|213.28|216.48|213.36|216.24|213.12|0
1650915610000|2022-04-25 19:40:10|216.08|212.96|216.4|213.28|216.48|213.36|215.91|212.79|0
1650915620000|2022-04-25 19:40:20|216.16|213.04|215.99|212.87|216.24|213.12|215.99|212.87|0
1650915630000|2022-04-25 19:40:30|216.08|212.96|216.56|213.44|216.56|213.44|216.08|212.96|0
1650915640000|2022-04-25 19:40:40|216.4|213.28|215.99|212.87|216.4|213.28|215.99|212.87|0
1650915650000|2022-04-25 19:40:50|215.91|212.79|216.08|212.96|216.16|213.04|215.83|212.71|0
1650915660000|2022-04-25 19:41:00|215.91|212.79|215.91|212.79|215.99|212.87|215.91|212.79|0
1650915670000|2022-04-25 19:41:10|215.83|212.71|216.24|213.12|216.24|213.12|215.83|212.71|0
1650915680000|2022-04-25 19:41:20|216.16|213.04|215.99|212.87|216.16|213.04|215.99|212.87|0
1650915690000|2022-04-25 19:41:30|216.08|212.96|216.16|213.04|216.16|213.04|215.99|212.87|0
1650915700000|2022-04-25 19:41:40|216.48|213.36|217.13|214.01|217.13|214.01|216.48|213.36|0
1650915710000|2022-04-25 19:41:50|217.37|214.25|217.29|214.17|217.37|214.25|217.29|214.17|0
1650915720000|2022-04-25 19:42:00|216.97|213.85|217.13|214.01|217.13|214.01|216.88|213.76|0
1650915730000|2022-04-25 19:42:10|217.21|214.09|217.78|214.66|217.78|214.66|217.21|214.09|0
1650915740000|2022-04-25 19:42:20|217.86|214.74|218.51|215.39|218.51|215.39|217.86|214.74|0
1650915750000|2022-04-25 19:42:30|218.43|215.31|218.51|215.39|218.68|215.56|218.35|215.23|0
1650915760000|2022-04-25 19:42:40|218.68|215.56|219.25|216.13|219.25|216.13|218.64|215.52|0
1650915770000|2022-04-25 19:42:50|219.49|216.37|219|215.88|219.49|216.37|219|215.88|0
1650915780000|2022-04-25 19:43:00|219.08|215.96|219.08|215.96|219.33|216.21|219.08|215.96|0
1650915790000|2022-04-25 19:43:10|219|215.88|218.51|215.39|219|215.88|218.51|215.39|0
1650915800000|2022-04-25 19:43:20|218.68|215.56|217.7|214.58|218.68|215.56|217.7|214.58|0
1650915810000|2022-04-25 19:43:30|217.45|214.33|217.53|214.41|217.62|214.5|217.45|214.33|0
1650915820000|2022-04-25 19:43:40|217.21|214.09|216.72|213.6|217.37|214.25|216.72|213.6|0
1650915830000|2022-04-25 19:43:50|216.88|213.76|216.4|213.28|216.97|213.85|216.4|213.28|0
1650915840000|2022-04-25 19:44:00|216.15|213.03|215.91|212.79|216.15|213.03|215.91|212.79|0
1650915850000|2022-04-25 19:44:10|215.59|212.47|215.51|212.39|215.75|212.63|215.51|212.39|0
1650915860000|2022-04-25 19:44:20|215.43|212.31|215.27|212.15|215.43|212.31|215.27|212.15|0
1650915870000|2022-04-25 19:44:30|215.19|212.07|215.35|212.23|215.51|212.39|215.19|212.07|0
1650915880000|2022-04-25 19:44:40|216.07|212.95|215.75|212.63|216.07|212.95|215.75|212.63|0
1650915890000|2022-04-25 19:44:50|215.83|212.71|215.67|212.55|215.83|212.71|215.67|212.55|0
1650915900000|2022-04-25 19:45:00|215.75|212.63|215.35|212.23|215.75|212.63|215.35|212.23|0
1650915910000|2022-04-25 19:45:10|215.27|212.15|215.27|212.15|215.67|212.55|215.27|212.15|0
1650915920000|2022-04-25 19:45:20|215.59|212.47|215.35|212.23|215.59|212.47|214.94|211.82|0
1650915930000|2022-04-25 19:45:30|215.02|211.9|215.59|212.47|215.59|212.47|215.02|211.9|0
1650915940000|2022-04-25 19:45:40|215.51|212.39|215.59|212.47|215.59|212.47|215.35|212.23|0
1650915950000|2022-04-25 19:45:50|216.15|213.03|216.32|213.2|216.48|213.36|216.15|213.03|0
1650915960000|2022-04-25 19:46:00|216.8|213.68|216.56|213.44|216.8|213.68|216.32|213.2|0
1650915970000|2022-04-25 19:46:10|216.72|213.6|216.48|213.36|216.88|213.76|216.48|213.36|0
1650915980000|2022-04-25 19:46:20|216.32|213.2|216.15|213.03|216.32|213.2|216.15|213.03|0
1650915990000|2022-04-25 19:46:30|216.36|213.24|215.67|212.55|216.36|213.24|215.67|212.55|0
1650916000000|2022-04-25 19:46:40|215.59|212.47|215.83|212.71|215.91|212.79|215.59|212.47|0
1650916010000|2022-04-25 19:46:50|215.75|212.63|215.67|212.55|215.75|212.63|215.67|212.55|0
1650916020000|2022-04-25 19:47:00|215.51|212.39|215.26|212.14|215.51|212.39|215.18|212.06|0
1650916030000|2022-04-25 19:47:10|215.35|212.23|215.67|212.55|215.67|212.55|215.26|212.14|0
1650916040000|2022-04-25 19:47:20|215.59|212.47|215.1|211.98|215.59|212.47|215.1|211.98|0
1650916050000|2022-04-25 19:47:30|215.02|211.9|214.86|211.74|215.02|211.9|214.86|211.74|0
1650916060000|2022-04-25 19:47:40|215.18|212.06|215.02|211.9|215.18|212.06|215.02|211.9|0
1650916070000|2022-04-25 19:47:50|214.94|211.82|215.59|212.47|215.75|212.63|214.94|211.82|0
1650916080000|2022-04-25 19:48:00|215.51|212.39|215.43|212.31|215.83|212.71|215.43|212.31|0
1650916090000|2022-04-25 19:48:10|215.34|212.22|215.43|212.31|215.43|212.31|215.14|212.02|0
1650916100000|2022-04-25 19:48:20|215.51|212.39|215.18|212.06|215.51|212.39|215.1|211.98|0
1650916110000|2022-04-25 19:48:30|215.1|211.98|215.51|212.39|215.51|212.39|215.1|211.98|0
1650916120000|2022-04-25 19:48:40|216.23|213.11|216.64|213.52|216.64|213.52|216.23|213.11|0
1650916130000|2022-04-25 19:48:50|216.56|213.44|216.64|213.52|216.88|213.76|216.56|213.44|0
1650916140000|2022-04-25 19:49:00|216.88|213.76|217.94|214.82|217.94|214.82|216.88|213.76|0
1650916150000|2022-04-25 19:49:10|217.69|214.57|217.94|214.82|217.94|214.82|217.69|214.57|0
1650916160000|2022-04-25 19:49:20|218.18|215.06|218.18|215.06|218.18|215.06|217.94|214.82|0
1650916170000|2022-04-25 19:49:30|218.35|215.23|218.1|214.98|218.35|215.23|218.1|214.98|0
1650916180000|2022-04-25 19:49:40|218.26|215.14|217.86|214.74|218.26|215.14|217.86|214.74|0
1650916190000|2022-04-25 19:49:50|217.53|214.41|217|213.88|217.53|214.41|217|213.88|0
1650916200000|2022-04-25 19:50:00|216.88|213.76|217.69|214.57|217.69|214.57|216.48|213.36|0
1650916210000|2022-04-25 19:50:10|218.02|214.9|218.84|215.72|219.08|215.96|218.02|214.9|0
1650916220000|2022-04-25 19:50:20|219.08|215.96|218.67|215.55|219.08|215.96|218.67|215.55|0
1650916230000|2022-04-25 19:50:30|218.35|215.23|217.94|214.82|218.43|215.31|217.94|214.82|0
1650916240000|2022-04-25 19:50:40|217.69|214.57|217.61|214.49|217.86|214.74|217.61|214.49|0
1650916250000|2022-04-25 19:50:50|217.53|214.41|216.23|213.11|217.53|214.41|216.23|213.11|0
1650916260000|2022-04-25 19:51:00|216.48|213.36|216.64|213.52|216.64|213.52|216.15|213.03|0
1650916270000|2022-04-25 19:51:10|216.88|213.76|216.31|213.19|217.12|214|216.31|213.19|0
1650916280000|2022-04-25 19:51:20|216.47|213.35|215.75|212.63|216.47|213.35|215.63|212.51|0
1650916290000|2022-04-25 19:51:30|215.67|212.55|215.83|212.71|215.83|212.71|215.67|212.55|0
1650916300000|2022-04-25 19:51:40|215.59|212.47|215.59|212.47|215.59|212.47|215.42|212.3|0
1650916310000|2022-04-25 19:51:50|215.67|212.55|215.5|212.38|215.67|212.55|215.42|212.3|0
1650916320000|2022-04-25 19:52:00|215.91|212.79|215.75|212.63|215.91|212.79|215.5|212.38|0
1650916330000|2022-04-25 19:52:10|215.42|212.3|215.67|212.55|215.67|212.55|215.34|212.22|0
1650916340000|2022-04-25 19:52:20|215.83|212.71|215.34|212.22|215.83|212.71|215.34|212.22|0
1650916350000|2022-04-25 19:52:30|215.5|212.38|215.02|211.9|215.5|212.38|215.02|211.9|0
1650916360000|2022-04-25 19:52:40|215.1|211.98|215.18|212.06|215.18|212.06|214.94|211.82|0
1650916370000|2022-04-25 19:52:50|215.34|212.22|214.7|211.58|215.38|212.26|214.7|211.58|0
1650916380000|2022-04-25 19:53:00|215.58|212.46|214.78|211.66|215.58|212.46|214.78|211.66|0
1650916390000|2022-04-25 19:53:10|214.7|211.58|214.7|211.58|214.7|211.58|214.7|211.58|0
1650916400000|2022-04-25 19:53:20|215.18|212.06|215.18|212.06|215.34|212.22|215.1|211.98|0
1650916410000|2022-04-25 19:53:30|215.1|211.98|215.34|212.22|215.5|212.38|215.1|211.98|0
1650916420000|2022-04-25 19:53:40|215.1|211.98|215.1|211.98|215.26|212.14|215.1|211.98|0
1650916430000|2022-04-25 19:53:50|215.34|212.22|214.86|211.74|215.42|212.3|214.86|211.74|0
1650916440000|2022-04-25 19:54:00|215.02|211.9|214.94|211.82|215.02|211.9|214.86|211.74|0
1650916450000|2022-04-25 19:54:10|214.78|211.66|214.86|211.74|214.94|211.82|214.78|211.66|0
1650916460000|2022-04-25 19:54:20|214.54|211.42|214.86|211.74|214.86|211.74|214.54|211.42|0
1650916470000|2022-04-25 19:54:30|214.78|211.66|214.86|211.74|214.94|211.82|214.78|211.66|0
1650916480000|2022-04-25 19:54:40|214.54|211.42|214.54|211.42|214.78|211.66|214.38|211.26|0
1650916490000|2022-04-25 19:54:50|214.46|211.34|214.54|211.42|214.7|211.58|214.46|211.34|0
1650916500000|2022-04-25 19:55:00|215.02|211.9|214.86|211.74|215.02|211.9|214.62|211.5|0
1650916510000|2022-04-25 19:55:10|215.5|212.38|215.34|212.22|215.5|212.38|214.94|211.82|0
1650916520000|2022-04-25 19:55:20|215.42|212.3|215.91|212.79|215.91|212.79|215.42|212.3|0
1650916530000|2022-04-25 19:55:30|215.74|212.62|215.74|212.62|216.07|212.95|215.74|212.62|0
1650916540000|2022-04-25 19:55:40|215.58|212.46|215.42|212.3|215.58|212.46|215.42|212.3|0
1650916550000|2022-04-25 19:55:50|215.26|212.14|215.66|212.54|215.66|212.54|215.26|212.14|0
1650916560000|2022-04-25 19:56:00|215.83|212.71|216.23|213.11|216.39|213.27|215.83|212.71|0
1650916570000|2022-04-25 19:56:10|216.15|213.03|215.83|212.71|216.15|213.03|215.83|212.71|0
1650916580000|2022-04-25 19:56:20|216.15|213.03|216.31|213.19|216.31|213.19|216.15|213.03|0
1650916590000|2022-04-25 19:56:30|216.15|213.03|216.39|213.27|216.55|213.43|216.15|213.03|0
1650916600000|2022-04-25 19:56:40|216.63|213.51|216.39|213.27|216.63|213.51|216.39|213.27|0
1650916610000|2022-04-25 19:56:50|216.63|213.51|216.07|212.95|216.63|213.51|216.07|212.95|0
1650916620000|2022-04-25 19:57:00|216.03|212.91|216.07|212.95|216.07|212.95|215.5|212.38|0
1650916630000|2022-04-25 19:57:10|215.74|212.62|215.58|212.46|215.74|212.62|215.34|212.22|0
1650916640000|2022-04-25 19:57:20|215.91|212.79|215.5|212.38|215.91|212.79|215.5|212.38|0
1650916650000|2022-04-25 19:57:30|215.42|212.3|215.42|212.3|215.66|212.54|215.42|212.3|0
1650916660000|2022-04-25 19:57:40|215.34|212.22|215.26|212.14|215.34|212.22|215.26|212.14|0
1650916670000|2022-04-25 19:57:50|215.66|212.54|215.58|212.46|215.66|212.54|215.5|212.38|0
1650916680000|2022-04-25 19:58:00|215.42|212.3|215.5|212.38|215.5|212.38|215.34|212.22|0
1650916690000|2022-04-25 19:58:10|215.34|212.22|215.74|212.62|215.74|212.62|215.02|211.9|0
1650916700000|2022-04-25 19:58:20|215.1|211.98|215.1|211.98|215.1|211.98|215.1|211.98|0
1650916710000|2022-04-25 19:58:30|215.18|212.06|215.18|212.06|215.18|212.06|215.1|211.98|0
1650916720000|2022-04-25 19:58:40|214.78|211.66|215.34|212.22|215.34|212.22|214.78|211.66|0
1650916730000|2022-04-25 19:58:50|215.58|212.46|214.94|211.82|215.58|212.46|214.94|211.82|0
1650916740000|2022-04-25 19:59:00|215.34|212.22|215.34|212.22|215.34|212.22|215.1|211.98|0
1650916750000|2022-04-25 19:59:10|215.42|212.3|215.99|212.87|215.99|212.87|215.42|212.3|0
1650916760000|2022-04-25 19:59:20|216.15|213.03|215.9|212.78|216.15|213.03|215.58|212.46|0
1650916770000|2022-04-25 19:59:30|215.82|212.7|215.42|212.3|215.82|212.7|215.42|212.3|0
1650916780000|2022-04-25 19:59:40|215.34|212.22|214.37|211.25|215.34|212.22|214.37|211.25|0
1650916790000|2022-04-25 19:59:50|214.53|211.41|214.53|211.41|214.53|211.41|214.45|211.33|0
1650916800000|2022-04-25 20:00:00|214.86|211.74|214.86|211.74|214.86|211.74|214.86|211.74|0
1650916810000|2022-04-25 20:00:10|214.61|211.49|215.42|212.3|215.58|212.46|214.61|211.49|0
1650916820000|2022-04-25 20:00:20|215.58|212.46|214.94|211.82|215.66|212.54|214.94|211.82|0
1650916830000|2022-04-25 20:00:30|214.77|211.65|214.86|211.74|214.86|211.74|214.69|211.57|0
1650916840000|2022-04-25 20:00:40|214.45|211.33|214.05|210.93|214.45|211.33|214.05|210.93|0
1650916850000|2022-04-25 20:00:50|214.13|211.01|213.97|210.85|214.13|211.01|213.97|210.85|0
1650916860000|2022-04-25 20:01:00|213.89|210.77|213.93|210.81|213.97|210.85|213.89|210.77|0
1650916870000|2022-04-25 20:01:10|213.81|210.69|213.65|210.53|213.89|210.77|213.65|210.53|0
1650916880000|2022-04-25 20:01:20|213.73|210.61|213.81|210.69|213.81|210.69|213.73|210.61|0
1650916890000|2022-04-25 20:01:30|213.89|210.77|213.97|210.85|213.97|210.85|213.89|210.77|0
1650916900000|2022-04-25 20:01:40|214.13|211.01|213.65|210.53|214.13|211.01|213.65|210.53|0
1650916910000|2022-04-25 20:01:50|213.73|210.61|213.89|210.77|213.97|210.85|213.73|210.61|0
1650916920000|2022-04-25 20:02:00|213.81|210.69|213.97|210.85|213.97|210.85|213.81|210.69|0
1650916930000|2022-04-25 20:02:10|213.89|210.77|213.89|210.77|213.89|210.77|213.89|210.77|0
1650916940000|2022-04-25 20:02:20|213.97|210.85|214.05|210.93|214.05|210.93|213.89|210.77|0
1650916950000|2022-04-25 20:02:30|214.21|211.09|215.04|211.92|215.04|211.92|214.13|211.01|0
1650916960000|2022-04-25 20:02:40|215.28|212.16|215.28|212.16|215.28|212.16|215.04|211.92|0
1650916970000|2022-04-25 20:02:50|215.04|211.92|214.92|211.8|215.04|211.92|214.92|211.8|0
1650916980000|2022-04-25 20:03:00|214.96|211.84|214.96|211.84|214.96|211.84|214.88|211.76|0
1650916990000|2022-04-25 20:03:10|214.88|211.76|214.88|211.76|214.96|211.84|214.88|211.76|0
1650917000000|2022-04-25 20:03:20|214.96|211.84|214.96|211.84|215.04|211.92|214.88|211.76|0
1650917010000|2022-04-25 20:03:30|215.04|211.92|214.96|211.84|215.04|211.92|214.96|211.84|0
1650917020000|2022-04-25 20:03:40|215.04|211.92|214.88|211.76|215.04|211.92|214.88|211.76|0
1650917030000|2022-04-25 20:03:50|214.72|211.6|214.8|211.68|214.8|211.68|214.72|211.6|0
1650917040000|2022-04-25 20:04:00|214.88|211.76|214.96|211.84|214.96|211.84|214.88|211.76|0
1650917050000|2022-04-25 20:04:10|214.92|211.8|214.8|211.68|214.92|211.8|214.8|211.68|0
1650917060000|2022-04-25 20:04:20|214.88|211.76|214.8|211.68|214.88|211.76|214.8|211.68|0
1650917070000|2022-04-25 20:04:30|214.96|211.84|214.92|211.8|214.96|211.84|214.92|211.8|0
1650917080000|2022-04-25 20:04:40|214.88|211.76|215.04|211.92|215.04|211.92|214.88|211.76|0
1650917090000|2022-04-25 20:04:50|215.2|212.08|215.2|212.08|215.2|212.08|215.2|212.08|0
1650917100000|2022-04-25 20:05:00|215.36|212.24|215.28|212.16|215.36|212.24|215.28|212.16|0
1650917110000|2022-04-25 20:05:10|215.32|212.2|215.6|212.48|215.6|212.48|215.32|212.2|0
1650917120000|2022-04-25 20:05:20|215.48|212.36|215.52|212.4|215.52|212.4|215.44|212.32|0
1650917130000|2022-04-25 20:05:30|215.6|212.48|215.52|212.4|215.6|212.48|215.36|212.24|0
1650917140000|2022-04-25 20:05:40|215.36|212.24|215.4|212.28|215.44|212.32|215.36|212.24|0
1650917150000|2022-04-25 20:05:50|215.28|212.16|215.28|212.16|215.36|212.24|215.2|212.08|0
1650917160000|2022-04-25 20:06:00|215.2|212.08|215.2|212.08|215.2|212.08|215.2|212.08|0
1650917170000|2022-04-25 20:06:10|215.6|212.48|215.32|212.2|215.6|212.48|215.32|212.2|0
1650917180000|2022-04-25 20:06:20|215.28|212.16|215.6|212.48|215.6|212.48|215.28|212.16|0
1650917190000|2022-04-25 20:06:30|215.76|212.64|215.76|212.64|215.84|212.72|215.76|212.64|0
1650917200000|2022-04-25 20:06:40|215.84|212.72|215.93|212.81|215.93|212.81|215.84|212.72|0
1650917210000|2022-04-25 20:06:50|215.92|212.8|215.84|212.72|216.01|212.89|215.84|212.72|0
1650917220000|2022-04-25 20:07:00|215.89|212.77|215.76|212.64|215.89|212.77|215.76|212.64|0
1650917230000|2022-04-25 20:07:10|215.68|212.56|215.68|212.56|215.68|212.56|215.68|212.56|0
1650917240000|2022-04-25 20:07:20|215.76|212.64|216.01|212.89|216.09|212.97|215.76|212.64|0
1650917250000|2022-04-25 20:07:30|216.13|213.01|215.84|212.72|216.13|213.01|215.84|212.72|0
1650917260000|2022-04-25 20:07:40|215.76|212.64|215.6|212.48|215.76|212.64|215.56|212.44|0
1650917270000|2022-04-25 20:07:50|215.52|212.4|215.68|212.56|215.68|212.56|215.52|212.4|0
1650917280000|2022-04-25 20:08:00|215.6|212.48|215.92|212.8|215.92|212.8|215.6|212.48|0
1650917290000|2022-04-25 20:08:10|215.84|212.72|215.92|212.8|215.92|212.8|215.84|212.72|0
1650917300000|2022-04-25 20:08:20|216|212.88|215.92|212.8|216|212.88|215.92|212.8|0
1650917310000|2022-04-25 20:08:30|216|212.88|215.92|212.8|216|212.88|215.92|212.8|0
1650917320000|2022-04-25 20:08:40|215.84|212.72|215.8|212.68|215.84|212.72|215.8|212.68|0
1650917330000|2022-04-25 20:08:50|215.84|212.72|215.76|212.64|215.84|212.72|215.76|212.64|0
1650917340000|2022-04-25 20:09:00|215.84|212.72|215.84|212.72|215.92|212.8|215.84|212.72|0
1650917350000|2022-04-25 20:09:10|215.92|212.8|216.09|212.97|216.09|212.97|215.92|212.8|0
1650917360000|2022-04-25 20:09:20|216|212.88|215.92|212.8|216|212.88|215.92|212.8|0
1650917370000|2022-04-25 20:09:30|216|212.88|215.84|212.72|216|212.88|215.84|212.72|0
1650917380000|2022-04-25 20:09:40|216.05|212.93|216|212.88|216.05|212.93|216|212.88|0
1650917390000|2022-04-25 20:09:50|215.92|212.8|215.84|212.72|215.92|212.8|215.84|212.72|0
1650917400000|2022-04-25 20:10:00|215.92|212.8|216.08|212.96|216.08|212.96|215.92|212.8|0
1650917410000|2022-04-25 20:10:10|216|212.88|216.08|212.96|216.08|212.96|216|212.88|0
1650917420000|2022-04-25 20:10:20|216.17|213.05|216.17|213.05|216.17|213.05|216.17|213.05|0
1650917430000|2022-04-25 20:10:30|216.08|212.96|216.08|212.96|216.08|212.96|216.08|212.96|0
1650917440000|2022-04-25 20:10:40|216.05|212.93|216.08|212.96|216.08|212.96|216|212.88|0
1650917450000|2022-04-25 20:10:50|216|212.88|215.92|212.8|216|212.88|215.92|212.8|0
1650917460000|2022-04-25 20:11:00|216|212.88|216|212.88|216|212.88|216|212.88|0
1650917470000|2022-04-25 20:11:10|215.92|212.8|215.68|212.56|215.92|212.8|215.68|212.56|0
1650917480000|2022-04-25 20:11:20|215.76|212.64|215.76|212.64|215.76|212.64|215.68|212.56|0
1650917490000|2022-04-25 20:11:30|215.8|212.68|215.76|212.64|215.8|212.68|215.76|212.64|0
1650917510000|2022-04-25 20:11:50|215.68|212.56|216|212.88|216|212.88|215.68|212.56|0
1650917520000|2022-04-25 20:12:00|215.92|212.8|215.92|212.8|215.92|212.8|215.92|212.8|0
1650917530000|2022-04-25 20:12:10|215.84|212.72|215.92|212.8|215.92|212.8|215.84|212.72|0
1650917540000|2022-04-25 20:12:20|215.84|212.72|215.92|212.8|215.92|212.8|215.84|212.72|0
1650917560000|2022-04-25 20:12:40|215.6|212.48|215.68|212.56|215.68|212.56|215.6|212.48|0
1650917570000|2022-04-25 20:12:50|215.72|212.6|215.68|212.56|215.76|212.64|215.68|212.56|0
1650917580000|2022-04-25 20:13:00|215.64|212.52|215.84|212.72|215.84|212.72|215.64|212.52|0
1650917590000|2022-04-25 20:13:10|215.76|212.64|215.68|212.56|215.76|212.64|215.68|212.56|0
1650917600000|2022-04-25 20:13:20|215.76|212.64|215.76|212.64|215.76|212.64|215.72|212.6|0
1650917610000|2022-04-25 20:13:30|215.84|212.72|215.84|212.72|215.84|212.72|215.84|212.72|0
1650917640000|2022-04-25 20:14:00|215.88|212.76|216|212.88|216|212.88|215.88|212.76|0
1650917650000|2022-04-25 20:14:10|216.08|212.96|216.08|212.96|216.08|212.96|216.08|212.96|0
1650917660000|2022-04-25 20:14:20|216.24|213.12|216.41|213.29|216.41|213.29|216.24|213.12|0
1650917670000|2022-04-25 20:14:30|216.49|213.37|216.57|213.45|216.57|213.45|216.49|213.37|0
1650917680000|2022-04-25 20:14:40|216.49|213.37|216.65|213.53|216.65|213.53|216.49|213.37|0
1650917690000|2022-04-25 20:14:50|216.57|213.45|216.57|213.45|216.57|213.45|216.57|213.45|0
1650917710000|2022-04-25 20:15:10|216.58|212.94|216.58|212.94|216.58|212.94|216.58|212.94|0
1650917720000|2022-04-25 20:15:20|216.5|212.86|216.42|212.78|216.5|212.86|216.34|212.7|0
1650917730000|2022-04-25 20:15:30|216.38|212.74|216.42|212.78|216.42|212.78|216.34|212.7|0
1650917740000|2022-04-25 20:15:40|216.38|212.74|216.5|212.86|216.5|212.86|216.38|212.74|0
1650917750000|2022-04-25 20:15:50|216.46|212.82|216.5|212.86|216.5|212.86|216.42|212.78|0
1650917760000|2022-04-25 20:16:00|216.46|212.82|216.42|212.78|216.46|212.82|216.42|212.78|0
1650917770000|2022-04-25 20:16:10|216.34|212.7|216.34|212.7|216.34|212.7|216.34|212.7|0
1650917780000|2022-04-25 20:16:20|216.26|212.62|216.1|212.46|216.26|212.62|216.02|212.38|0
1650917790000|2022-04-25 20:16:30|216.18|212.54|216.18|212.54|216.18|212.54|216.1|212.46|0
1650917800000|2022-04-25 20:16:40|216.22|212.58|216.26|212.62|216.26|212.62|216.22|212.58|0
1650917810000|2022-04-25 20:16:50|216.3|212.66|216.42|212.78|216.42|212.78|216.26|212.62|0
1650917820000|2022-04-25 20:17:00|216.5|212.86|216.5|212.86|216.5|212.86|216.46|212.82|0
1650917830000|2022-04-25 20:17:10|216.66|213.02|216.66|213.02|216.66|213.02|216.58|212.94|0
1650917840000|2022-04-25 20:17:20|216.5|212.86|216.42|212.78|216.5|212.86|216.34|212.7|0
1650917850000|2022-04-25 20:17:30|216.34|212.7|216.34|212.7|216.34|212.7|216.26|212.62|0
1650917860000|2022-04-25 20:17:40|216.42|212.78|216.34|212.7|216.42|212.78|216.34|212.7|0
1650917870000|2022-04-25 20:17:50|216.26|212.62|216.34|212.7|216.34|212.7|216.26|212.62|0
1650917880000|2022-04-25 20:18:00|216.42|212.78|216.34|212.7|216.42|212.78|216.26|212.62|0
1650917890000|2022-04-25 20:18:10|216.26|212.62|216.3|212.66|216.34|212.7|216.26|212.62|0
1650917900000|2022-04-25 20:18:20|216.34|212.7|216.42|212.78|216.42|212.78|216.34|212.7|0
1650917910000|2022-04-25 20:18:30|216.34|212.7|216.26|212.62|216.34|212.7|216.26|212.62|0
1650917920000|2022-04-25 20:18:40|216.34|212.7|216.34|212.7|216.34|212.7|216.34|212.7|0
1650917940000|2022-04-25 20:19:00|216.26|212.62|216.34|212.7|216.34|212.7|216.26|212.62|0
1650917950000|2022-04-25 20:19:10|216.38|212.74|216.38|212.74|216.38|212.74|216.38|212.74|0
1650917960000|2022-04-25 20:19:20|216.42|212.78|216.34|212.7|216.42|212.78|216.26|212.62|0
1650917970000|2022-04-25 20:19:30|216.3|212.66|216.34|212.7|216.34|212.7|216.3|212.66|0
1650917980000|2022-04-25 20:19:40|216.26|212.62|216.26|212.62|216.26|212.62|216.26|212.62|0
1650917990000|2022-04-25 20:19:50|216.34|212.7|216.3|212.66|216.34|212.7|216.3|212.66|0
1650918000000|2022-04-25 20:20:00|216.26|212.62|216.34|212.7|216.34|212.7|216.26|212.62|0
1650918020000|2022-04-25 20:20:20|216.42|212.78|216.42|212.78|216.42|212.78|216.42|212.78|0
1650918030000|2022-04-25 20:20:30|216.5|212.86|216.46|212.82|216.5|212.86|216.42|212.78|0
1650918040000|2022-04-25 20:20:40|216.42|212.78|216.38|212.74|216.42|212.78|216.38|212.74|0
1650918050000|2022-04-25 20:20:50|216.42|212.78|216.42|212.78|216.42|212.78|216.42|212.78|0
1650918060000|2022-04-25 20:21:00|216.34|212.7|216.34|212.7|216.34|212.7|216.34|212.7|0
1650918070000|2022-04-25 20:21:10|216.26|212.62|216.34|212.7|216.34|212.7|216.26|212.62|0
1650918080000|2022-04-25 20:21:20|216.26|212.62|216.22|212.58|216.26|212.62|216.22|212.58|0
1650918090000|2022-04-25 20:21:30|216.18|212.54|216.1|212.46|216.18|212.54|216.1|212.46|0
1650918100000|2022-04-25 20:21:40|216.06|212.42|216.1|212.46|216.1|212.46|216.06|212.42|0
1650918110000|2022-04-25 20:21:50|216.02|212.38|216.02|212.38|216.02|212.38|216.02|212.38|0
1650918120000|2022-04-25 20:22:00|216.1|212.46|216.1|212.46|216.18|212.54|216.1|212.46|0
1650918140000|2022-04-25 20:22:20|216.02|212.38|215.94|212.3|216.1|212.46|215.94|212.3|0
1650918160000|2022-04-25 20:22:40|216.02|212.38|216.02|212.38|216.02|212.38|216.02|212.38|0
1650918170000|2022-04-25 20:22:50|215.94|212.3|216.02|212.38|216.02|212.38|215.94|212.3|0
1650918180000|2022-04-25 20:23:00|215.94|212.3|216.02|212.38|216.02|212.38|215.94|212.3|0
1650918230000|2022-04-25 20:23:50|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650918240000|2022-04-25 20:24:00|216.06|212.42|216.1|212.46|216.1|212.46|216.06|212.42|0
1650918250000|2022-04-25 20:24:10|216.06|212.42|216.02|212.38|216.1|212.46|216.02|212.38|0
1650918270000|2022-04-25 20:24:30|216.1|212.46|216.26|212.62|216.26|212.62|216.1|212.46|0
1650918280000|2022-04-25 20:24:40|216.22|212.58|216.26|212.62|216.26|212.62|216.22|212.58|0
1650918290000|2022-04-25 20:24:50|216.18|212.54|216.18|212.54|216.18|212.54|216.18|212.54|0
1650918340000|2022-04-25 20:25:40|216.01|212.37|216.01|212.37|216.01|212.37|216.01|212.37|0
1650918350000|2022-04-25 20:25:50|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650918360000|2022-04-25 20:26:00|216.18|212.54|216.18|212.54|216.18|212.54|216.1|212.46|0
1650918410000|2022-04-25 20:26:50|216.09|212.45|216.09|212.45|216.09|212.45|216.09|212.45|0
1650918430000|2022-04-25 20:27:10|216.14|212.5|216.09|212.45|216.14|212.5|216.09|212.45|0
1650918470000|2022-04-25 20:27:50|216.01|212.37|215.93|212.29|216.01|212.37|215.93|212.29|0
1650918520000|2022-04-25 20:28:40|215.85|212.21|215.85|212.21|215.85|212.21|215.85|212.21|0
1650918530000|2022-04-25 20:28:50|215.77|212.13|215.69|212.05|215.77|212.13|215.69|212.05|0
1650918540000|2022-04-25 20:29:00|215.77|212.13|215.77|212.13|215.77|212.13|215.77|212.13|0
1650918550000|2022-04-25 20:29:10|215.85|212.21|215.85|212.21|215.85|212.21|215.85|212.21|0
1650918600000|2022-04-25 20:30:00|215.77|212.13|215.85|212.21|215.85|212.21|215.77|212.13|0
1650918610000|2022-04-25 20:30:10|215.93|212.29|216.09|212.45|216.09|212.45|215.93|212.29|0
1650918630000|2022-04-25 20:30:30|216.01|212.37|216.09|212.45|216.09|212.45|216.01|212.37|0
1650918660000|2022-04-25 20:31:00|216.17|212.53|216.5|212.86|216.5|212.86|216.17|212.53|0
1650918670000|2022-04-25 20:31:10|216.42|212.78|216.42|212.78|216.42|212.78|216.33|212.69|0
1650918680000|2022-04-25 20:31:20|216.46|212.82|216.42|212.78|216.46|212.82|216.38|212.74|0
1650918690000|2022-04-25 20:31:30|216.41|212.77|216.41|212.77|216.5|212.86|216.41|212.77|0
1650918700000|2022-04-25 20:31:40|216.17|212.53|216.33|212.69|216.33|212.69|216.17|212.53|0
1650918710000|2022-04-25 20:31:50|216.25|212.61|216.3|212.66|216.3|212.66|216.25|212.61|0
1650918720000|2022-04-25 20:32:00|216.33|212.69|216.33|212.69|216.33|212.69|216.3|212.66|0
1650918730000|2022-04-25 20:32:10|216.3|212.66|216.33|212.69|216.33|212.69|216.3|212.66|0
1650918750000|2022-04-25 20:32:30|216.41|212.77|216.3|212.66|216.41|212.77|216.3|212.66|0
1650918760000|2022-04-25 20:32:40|216.33|212.69|216.25|212.61|216.33|212.69|216.25|212.61|0
1650918780000|2022-04-25 20:33:00|216.17|212.53|216.25|212.61|216.25|212.61|216.17|212.53|0
1650918790000|2022-04-25 20:33:10|216.33|212.69|216.41|212.77|216.41|212.77|216.33|212.69|0
1650918800000|2022-04-25 20:33:20|216.49|212.85|216.41|212.77|216.49|212.85|216.41|212.77|0
1650918810000|2022-04-25 20:33:30|216.25|212.61|216.25|212.61|216.25|212.61|216.25|212.61|0
1650918820000|2022-04-25 20:33:40|216.33|212.69|216.25|212.61|216.33|212.69|216.25|212.61|0
1650918830000|2022-04-25 20:33:50|216.09|212.45|216.25|212.61|216.25|212.61|216.09|212.45|0
1650918840000|2022-04-25 20:34:00|216.33|212.69|216.41|212.77|216.41|212.77|216.33|212.69|0
1650918860000|2022-04-25 20:34:20|216.33|212.69|216.33|212.69|216.33|212.69|216.33|212.69|0
1650918870000|2022-04-25 20:34:30|216.25|212.61|216.33|212.69|216.33|212.69|216.25|212.61|0
1650918880000|2022-04-25 20:34:40|216.25|212.61|216.25|212.61|216.25|212.61|216.25|212.61|0
1650918900000|2022-04-25 20:35:00|216.33|212.69|216.33|212.69|216.33|212.69|216.33|212.69|0
1650918920000|2022-04-25 20:35:20|216.25|212.61|216.25|212.61|216.25|212.61|216.25|212.61|0
1650918930000|2022-04-25 20:35:30|216.17|212.53|216.25|212.61|216.25|212.61|216.17|212.53|0
1650918940000|2022-04-25 20:35:40|216.21|212.57|216.17|212.53|216.21|212.57|216.17|212.53|0
1650918960000|2022-04-25 20:36:00|216.25|212.61|216.25|212.61|216.25|212.61|216.25|212.61|0
1650918970000|2022-04-25 20:36:10|216.21|212.57|216.17|212.53|216.21|212.57|216.17|212.53|0
1650918980000|2022-04-25 20:36:20|216.09|212.45|216.09|212.45|216.09|212.45|216.09|212.45|0
1650918990000|2022-04-25 20:36:30|216.17|212.53|216.17|212.53|216.17|212.53|216.17|212.53|0
1650919000000|2022-04-25 20:36:40|216.25|212.61|216.25|212.61|216.25|212.61|216.25|212.61|0
1650919010000|2022-04-25 20:36:50|216.33|212.69|216.33|212.69|216.33|212.69|216.33|212.69|0
1650919030000|2022-04-25 20:37:10|216.29|212.65|216.33|212.69|216.33|212.69|216.29|212.65|0
1650919040000|2022-04-25 20:37:20|216.25|212.61|216.25|212.61|216.25|212.61|216.25|212.61|0
1650919050000|2022-04-25 20:37:30|216.33|212.69|216.33|212.69|216.33|212.69|216.33|212.69|0
1650919060000|2022-04-25 20:37:40|216.41|212.77|216.41|212.77|216.41|212.77|216.41|212.77|0
1650919070000|2022-04-25 20:37:50|216.37|212.73|216.37|212.73|216.37|212.73|216.37|212.73|0
1650919080000|2022-04-25 20:38:00|216.41|212.77|216.33|212.69|216.41|212.77|216.33|212.69|0
1650919100000|2022-04-25 20:38:20|216.25|212.61|216.17|212.53|216.25|212.61|216.17|212.53|0
1650919110000|2022-04-25 20:38:30|216.25|212.61|216.21|212.57|216.25|212.61|216.21|212.57|0
1650919120000|2022-04-25 20:38:40|216.25|212.61|216.25|212.61|216.25|212.61|216.25|212.61|0
1650919140000|2022-04-25 20:39:00|216.17|212.53|216.17|212.53|216.17|212.53|216.17|212.53|0
1650919160000|2022-04-25 20:39:20|216.09|212.45|215.93|212.29|216.09|212.45|215.93|212.29|0
1650919170000|2022-04-25 20:39:30|215.85|212.21|215.77|212.13|215.85|212.21|215.77|212.13|0
1650919180000|2022-04-25 20:39:40|215.69|212.05|215.77|212.13|215.77|212.13|215.69|212.05|0
1650919190000|2022-04-25 20:39:50|215.69|212.05|215.69|212.05|215.69|212.05|215.69|212.05|0
1650919200000|2022-04-25 20:40:00|215.73|212.09|215.77|212.13|215.77|212.13|215.73|212.09|0
1650919210000|2022-04-25 20:40:10|215.85|212.21|215.85|212.21|215.85|212.21|215.85|212.21|0
1650919240000|2022-04-25 20:40:40|215.69|212.05|215.85|212.21|215.85|212.21|215.69|212.05|0
1650919250000|2022-04-25 20:40:50|215.77|212.13|215.77|212.13|215.77|212.13|215.77|212.13|0
1650919260000|2022-04-25 20:41:00|215.85|212.21|215.93|212.29|215.93|212.29|215.85|212.21|0
1650919270000|2022-04-25 20:41:10|216.01|212.37|215.89|212.25|216.01|212.37|215.89|212.25|0
1650919280000|2022-04-25 20:41:20|215.93|212.29|215.93|212.29|215.93|212.29|215.93|212.29|0
1650919290000|2022-04-25 20:41:30|215.85|212.21|215.69|212.05|215.85|212.21|215.69|212.05|0
1650919300000|2022-04-25 20:41:40|215.68|212.04|215.68|212.04|215.68|212.04|215.68|212.04|0
1650919310000|2022-04-25 20:41:50|215.6|211.96|215.52|211.88|215.6|211.96|215.52|211.88|0
1650919320000|2022-04-25 20:42:00|215.6|211.96|215.68|212.04|215.68|212.04|215.6|211.96|0
1650919330000|2022-04-25 20:42:10|215.6|211.96|215.6|211.96|215.6|211.96|215.6|211.96|0
1650919340000|2022-04-25 20:42:20|215.52|211.88|215.52|211.88|215.52|211.88|215.52|211.88|0
1650919350000|2022-04-25 20:42:30|215.44|211.8|215.52|211.88|215.52|211.88|215.44|211.8|0
1650919360000|2022-04-25 20:42:40|215.6|211.96|215.6|211.96|215.6|211.96|215.6|211.96|0
1650919370000|2022-04-25 20:42:50|215.57|211.93|215.6|211.96|215.6|211.96|215.57|211.93|0
1650919380000|2022-04-25 20:43:00|215.52|211.88|215.6|211.96|215.6|211.96|215.52|211.88|0
1650919390000|2022-04-25 20:43:10|215.52|211.88|215.52|211.88|215.52|211.88|215.52|211.88|0
1650919400000|2022-04-25 20:43:20|215.6|211.96|215.57|211.93|215.6|211.96|215.57|211.93|0
1650919410000|2022-04-25 20:43:30|215.6|211.96|215.6|211.96|215.6|211.96|215.6|211.96|0
1650919420000|2022-04-25 20:43:40|215.57|211.93|215.57|211.93|215.6|211.96|215.57|211.93|0
1650919430000|2022-04-25 20:43:50|215.52|211.88|215.73|212.09|215.73|212.09|215.52|211.88|0
1650919440000|2022-04-25 20:44:00|215.68|212.04|215.84|212.2|215.84|212.2|215.68|212.04|0
1650919450000|2022-04-25 20:44:10|215.76|212.12|215.84|212.2|215.84|212.2|215.76|212.12|0
1650919480000|2022-04-25 20:44:40|215.76|212.12|215.76|212.12|215.76|212.12|215.76|212.12|0
1650919490000|2022-04-25 20:44:50|215.84|212.2|215.84|212.2|215.84|212.2|215.84|212.2|0
1650919500000|2022-04-25 20:45:00|215.81|212.17|215.76|212.12|215.84|212.2|215.76|212.12|0
1650919510000|2022-04-25 20:45:10|215.68|212.04|215.73|212.09|215.73|212.09|215.68|212.04|0
1650919520000|2022-04-25 20:45:20|215.76|212.12|215.68|212.04|215.76|212.12|215.68|212.04|0
1650919540000|2022-04-25 20:45:40|215.76|212.12|215.76|212.12|215.76|212.12|215.76|212.12|0
1650919570000|2022-04-25 20:46:10|215.68|212.04|215.68|212.04|215.68|212.04|215.68|212.04|0
1650919580000|2022-04-25 20:46:20|215.76|212.12|215.6|211.96|215.76|212.12|215.6|211.96|0
1650919590000|2022-04-25 20:46:30|215.68|212.04|215.68|212.04|215.68|212.04|215.68|212.04|0
1650919610000|2022-04-25 20:46:50|215.6|211.96|215.6|211.96|215.6|211.96|215.6|211.96|0
1650919620000|2022-04-25 20:47:00|215.68|212.04|215.68|212.04|215.68|212.04|215.68|212.04|0
1650919640000|2022-04-25 20:47:20|215.76|212.12|215.76|212.12|215.76|212.12|215.76|212.12|0
1650919650000|2022-04-25 20:47:30|215.84|212.2|215.84|212.2|215.84|212.2|215.84|212.2|0
1650919660000|2022-04-25 20:47:40|215.8|212.16|215.8|212.16|215.8|212.16|215.8|212.16|0
1650919670000|2022-04-25 20:47:50|215.76|212.12|215.76|212.12|215.76|212.12|215.76|212.12|0
1650919680000|2022-04-25 20:48:00|215.72|212.08|215.68|212.04|215.76|212.12|215.68|212.04|0
1650919690000|2022-04-25 20:48:10|215.6|211.96|215.6|211.96|215.6|211.96|215.6|211.96|0
1650919700000|2022-04-25 20:48:20|215.56|211.92|215.56|211.92|215.56|211.92|215.56|211.92|0
1650919710000|2022-04-25 20:48:30|215.52|211.88|215.52|211.88|215.52|211.88|215.52|211.88|0
1650919750000|2022-04-25 20:49:10|215.44|211.8|215.44|211.8|215.52|211.88|215.44|211.8|0
1650919770000|2022-04-25 20:49:30|215.52|211.88|215.64|212|215.64|212|215.52|211.88|0
1650919780000|2022-04-25 20:49:40|215.68|212.04|215.6|211.96|215.68|212.04|215.6|211.96|0
1650919800000|2022-04-25 20:50:00|215.64|212|215.68|212.04|215.68|212.04|215.64|212|0
1650919830000|2022-04-25 20:50:30|215.6|211.96|215.6|211.96|215.6|211.96|215.6|211.96|0
1650919840000|2022-04-25 20:50:40|215.76|212.12|215.76|212.12|215.76|212.12|215.76|212.12|0
1650919860000|2022-04-25 20:51:00|215.68|212.04|215.68|212.04|215.68|212.04|215.68|212.04|0
1650919880000|2022-04-25 20:51:20|215.6|211.96|215.6|211.96|215.6|211.96|215.6|211.96|0
1650919890000|2022-04-25 20:51:30|215.56|211.92|215.6|211.96|215.6|211.96|215.56|211.92|0
1650919900000|2022-04-25 20:51:40|215.44|211.8|215.52|211.88|215.52|211.88|215.44|211.8|0
1650919910000|2022-04-25 20:51:50|215.48|211.84|215.48|211.84|215.48|211.84|215.48|211.84|0
1650919920000|2022-04-25 20:52:00|215.52|211.88|215.44|211.8|215.52|211.88|215.44|211.8|0
1650919940000|2022-04-25 20:52:20|215.36|211.72|215.36|211.72|215.36|211.72|215.36|211.72|0
1650919950000|2022-04-25 20:52:30|215.44|211.8|215.44|211.8|215.52|211.88|215.44|211.8|0
1650919960000|2022-04-25 20:52:40|215.36|211.72|215.36|211.72|215.36|211.72|215.36|211.72|0
1650919970000|2022-04-25 20:52:50|215.44|211.8|215.36|211.72|215.44|211.8|215.36|211.72|0
1650919980000|2022-04-25 20:53:00|215.44|211.8|215.44|211.8|215.44|211.8|215.44|211.8|0
1650920000000|2022-04-25 20:53:20|215.36|211.72|215.36|211.72|215.36|211.72|215.36|211.72|0
1650920080000|2022-04-25 20:54:40|215.44|211.8|215.44|211.8|215.44|211.8|215.44|211.8|0
1650920090000|2022-04-25 20:54:50|215.36|211.72|215.36|211.72|215.36|211.72|215.36|211.72|0
1650920100000|2022-04-25 20:55:00|215.44|211.8|215.36|211.72|215.44|211.8|215.36|211.72|0
1650920110000|2022-04-25 20:55:10|215.44|211.8|215.44|211.8|215.44|211.8|215.44|211.8|0
1650920170000|2022-04-25 20:56:10|215.4|211.76|215.4|211.76|215.4|211.76|215.36|211.72|0
1650920180000|2022-04-25 20:56:20|215.36|211.72|215.36|211.72|215.36|211.72|215.36|211.72|0
1650920210000|2022-04-25 20:56:50|215.44|211.8|215.44|211.8|215.44|211.8|215.44|211.8|0
1650920220000|2022-04-25 20:57:00|215.4|211.76|215.44|211.8|215.44|211.8|215.4|211.76|0
1650920240000|2022-04-25 20:57:20|215.4|211.76|215.36|211.72|215.4|211.76|215.36|211.72|0
1650920250000|2022-04-25 20:57:30|215.44|211.8|215.44|211.8|215.44|211.8|215.44|211.8|0
1650920290000|2022-04-25 20:58:10|215.52|211.88|215.52|211.88|215.52|211.88|215.52|211.88|0
1650920300000|2022-04-25 20:58:20|215.6|211.96|215.6|211.96|215.6|211.96|215.6|211.96|0
1650920310000|2022-04-25 20:58:30|215.68|212.04|215.68|212.04|215.68|212.04|215.68|212.04|0
1650920320000|2022-04-25 20:58:40|215.6|211.96|215.68|212.04|215.68|212.04|215.6|211.96|0
1650920340000|2022-04-25 20:59:00|215.6|211.96|215.6|211.96|215.6|211.96|215.6|211.96|0
1650920350000|2022-04-25 20:59:10|215.52|211.88|215.52|211.88|215.52|211.88|215.52|211.88|0
1650920360000|2022-04-25 20:59:20|215.6|211.96|215.52|211.88|215.6|211.96|215.52|211.88|0
1650920390000|2022-04-25 20:59:50|215.56|211.92|215.52|211.88|215.56|211.92|215.52|211.88|0
1650920400000|2022-04-25 21:00:00|215.53|211.89|215.53|211.89|215.53|211.89|215.53|211.89|0
1650920410000|2022-04-25 21:00:10|215.58|211.94|215.58|211.94|215.58|211.94|215.58|211.94|0
1650920430000|2022-04-25 21:00:30|215.61|211.97|215.61|211.97|215.61|211.97|215.61|211.97|0
1650920450000|2022-04-25 21:00:50|215.58|211.94|215.58|211.94|215.58|211.94|215.58|211.94|0
1650920460000|2022-04-25 21:01:00|215.57|211.93|215.57|211.93|215.57|211.93|215.57|211.93|0
1650920470000|2022-04-25 21:01:10|215.59|211.95|215.59|211.95|215.59|211.95|215.59|211.95|0
1650920480000|2022-04-25 21:01:20|215.6|211.96|215.6|211.96|215.6|211.96|215.6|211.96|0
1650920490000|2022-04-25 21:01:30|215.58|211.94|215.58|211.94|215.58|211.94|215.58|211.94|0
1650920510000|2022-04-25 21:01:50|215.59|211.95|215.6|211.96|215.6|211.96|215.59|211.95|0
1650920530000|2022-04-25 21:02:10|215.59|211.95|215.59|211.95|215.59|211.95|215.59|211.95|0
1650920640000|2022-04-25 21:04:00|215.6|211.96|215.6|211.96|215.6|211.96|215.6|211.96|0
1650920650000|2022-04-25 21:04:10|215.59|211.95|215.64|212|215.64|212|215.59|211.95|0
1650920670000|2022-04-25 21:04:30|215.66|212.02|215.66|212.02|215.66|212.02|215.66|212.02|0
1650920690000|2022-04-25 21:04:50|215.68|212.04|215.68|212.04|215.68|212.04|215.68|212.04|0
1650920700000|2022-04-25 21:05:00|215.76|212.12|215.69|212.05|215.76|212.12|215.69|212.05|0
1650920710000|2022-04-25 21:05:10|215.68|212.04|215.68|212.04|215.68|212.04|215.68|212.04|0
1650920730000|2022-04-25 21:05:30|215.73|212.09|215.74|212.1|215.74|212.1|215.72|212.08|0
1650920770000|2022-04-25 21:06:10|215.73|212.09|215.71|212.07|215.75|212.11|215.71|212.07|0
1650920780000|2022-04-25 21:06:20|215.75|212.11|215.75|212.11|215.75|212.11|215.75|212.11|0
1650920790000|2022-04-25 21:06:30|215.74|212.1|215.74|212.1|215.74|212.1|215.74|212.1|0
1650920800000|2022-04-25 21:06:40|215.73|212.09|215.73|212.09|215.73|212.09|215.73|212.09|0
1650920820000|2022-04-25 21:07:00|215.75|212.11|215.75|212.11|215.75|212.11|215.75|212.11|0
1650920850000|2022-04-25 21:07:30|215.73|212.09|215.73|212.09|215.73|212.09|215.73|212.09|0
1650920870000|2022-04-25 21:07:50|215.86|212.22|215.86|212.22|215.86|212.22|215.86|212.22|0
1650920880000|2022-04-25 21:08:00|215.87|212.23|215.88|212.24|215.88|212.24|215.87|212.23|0
1650920890000|2022-04-25 21:08:10|215.89|212.25|215.89|212.25|215.89|212.25|215.89|212.25|0
1650920910000|2022-04-25 21:08:30|215.76|212.12|215.75|212.11|215.76|212.12|215.75|212.11|0
1650920940000|2022-04-25 21:09:00|215.76|212.12|215.76|212.12|215.76|212.12|215.76|212.12|0
1650920950000|2022-04-25 21:09:10|215.9|212.26|215.9|212.26|215.9|212.26|215.9|212.26|0
1650920970000|2022-04-25 21:09:30|215.96|212.32|215.96|212.32|215.96|212.32|215.96|212.32|0
1650920980000|2022-04-25 21:09:40|215.97|212.33|215.97|212.33|215.97|212.33|215.97|212.33|0
1650921000000|2022-04-25 21:10:00|215.96|212.32|215.96|212.32|215.96|212.32|215.96|212.32|0
1650921010000|2022-04-25 21:10:10|215.95|212.31|215.95|212.31|215.95|212.31|215.95|212.31|0
1650921020000|2022-04-25 21:10:20|215.96|212.32|215.96|212.32|215.96|212.32|215.96|212.32|0
1650921030000|2022-04-25 21:10:30|216.02|212.38|216.02|212.38|216.02|212.38|216.02|212.38|0
1650921040000|2022-04-25 21:10:40|216.04|212.4|216.04|212.4|216.04|212.4|216.04|212.4|0
1650921050000|2022-04-25 21:10:50|216.02|212.38|216.02|212.38|216.02|212.38|216.02|212.38|0
1650921100000|2022-04-25 21:11:40|215.99|212.35|215.96|212.32|215.99|212.35|215.96|212.32|0
1650921110000|2022-04-25 21:11:50|215.99|212.35|215.99|212.35|215.99|212.35|215.99|212.35|0
1650921140000|2022-04-25 21:12:20|216.01|212.37|216.07|212.43|216.07|212.43|216.01|212.37|0
1650921150000|2022-04-25 21:12:30|216.06|212.42|216.09|212.45|216.09|212.45|216.06|212.42|0
1650921160000|2022-04-25 21:12:40|216.08|212.44|216.08|212.44|216.08|212.44|216.08|212.44|0
1650921190000|2022-04-25 21:13:10|216.09|212.45|216.09|212.45|216.09|212.45|216.09|212.45|0
1650921200000|2022-04-25 21:13:20|216.08|212.44|216.08|212.44|216.08|212.44|216.08|212.44|0
1650921230000|2022-04-25 21:13:50|216.07|212.43|216.07|212.43|216.07|212.43|216.07|212.43|0
1650921240000|2022-04-25 21:14:00|216.08|212.44|216.08|212.44|216.08|212.44|216.08|212.44|0
1650921260000|2022-04-25 21:14:20|216.07|212.43|216.07|212.43|216.07|212.43|216.07|212.43|0
1650921310000|2022-04-25 21:15:10|216.06|212.42|216.06|212.42|216.06|212.42|216.06|212.42|0
1650921340000|2022-04-25 21:15:40|216.09|212.45|216.09|212.45|216.09|212.45|216.09|212.45|0
1650921370000|2022-04-25 21:16:10|216.08|212.44|216.08|212.44|216.08|212.44|216.08|212.44|0
1650921380000|2022-04-25 21:16:20|216.06|212.42|216.09|212.45|216.09|212.45|216.06|212.42|0
1650921390000|2022-04-25 21:16:30|216.08|212.44|216.08|212.44|216.08|212.44|216.08|212.44|0
1650921440000|2022-04-25 21:17:20|216.06|212.42|216.06|212.42|216.06|212.42|216.06|212.42|0
1650921460000|2022-04-25 21:17:40|216.08|212.44|216.08|212.44|216.08|212.44|216.08|212.44|0
1650921470000|2022-04-25 21:17:50|216.03|212.39|216.03|212.39|216.03|212.39|216.03|212.39|0
1650921490000|2022-04-25 21:18:10|216.02|212.38|216.02|212.38|216.02|212.38|216.02|212.38|0
1650921510000|2022-04-25 21:18:30|216.03|212.39|216.03|212.39|216.03|212.39|216.03|212.39|0
1650921520000|2022-04-25 21:18:40|216.06|212.42|216.06|212.42|216.06|212.42|216.06|212.42|0
1650921540000|2022-04-25 21:19:00|216.08|212.44|216.08|212.44|216.08|212.44|216.08|212.44|0
1650921640000|2022-04-25 21:20:40|216.06|212.42|216.1|212.46|216.1|212.46|216.06|212.42|0
1650921740000|2022-04-25 21:22:20|216.12|212.48|216.12|212.48|216.12|212.48|216.12|212.48|0
1650921750000|2022-04-25 21:22:30|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650921760000|2022-04-25 21:22:40|216.09|212.45|216.09|212.45|216.09|212.45|216.09|212.45|0
1650921770000|2022-04-25 21:22:50|216.02|212.38|216.02|212.38|216.02|212.38|216.02|212.38|0
1650921790000|2022-04-25 21:23:10|215.95|212.31|215.95|212.31|215.95|212.31|215.95|212.31|0
1650921810000|2022-04-25 21:23:30|215.97|212.33|215.97|212.33|215.97|212.33|215.97|212.33|0
1650921860000|2022-04-25 21:24:20|215.94|212.3|215.95|212.31|215.97|212.33|215.94|212.3|0
1650921870000|2022-04-25 21:24:30|215.94|212.3|215.94|212.3|215.94|212.3|215.94|212.3|0
1650921880000|2022-04-25 21:24:40|215.9|212.26|215.89|212.25|215.9|212.26|215.89|212.25|0
1650921890000|2022-04-25 21:24:50|215.87|212.23|215.87|212.23|215.87|212.23|215.87|212.23|0
1650922020000|2022-04-25 21:27:00|215.84|212.2|215.84|212.2|215.84|212.2|215.84|212.2|0
1650922110000|2022-04-25 21:28:30|215.81|212.17|215.81|212.17|215.81|212.17|215.81|212.17|0
1650922160000|2022-04-25 21:29:20|215.8|212.16|215.8|212.16|215.8|212.16|215.8|212.16|0
1650922220000|2022-04-25 21:30:20|215.81|212.17|215.81|212.17|215.81|212.17|215.81|212.17|0
1650922270000|2022-04-25 21:31:10|215.93|212.29|215.93|212.29|215.93|212.29|215.93|212.29|0
1650922310000|2022-04-25 21:31:50|215.94|212.3|215.94|212.3|215.94|212.3|215.94|212.3|0
1650922330000|2022-04-25 21:32:10|215.93|212.29|215.93|212.29|215.93|212.29|215.93|212.29|0
1650922340000|2022-04-25 21:32:20|215.92|212.28|215.93|212.29|215.93|212.29|215.92|212.28|0
1650922370000|2022-04-25 21:32:50|216.03|212.39|215.95|212.31|216.03|212.39|215.95|212.31|0
1650922390000|2022-04-25 21:33:10|215.93|212.29|215.93|212.29|215.93|212.29|215.93|212.29|0
1650922400000|2022-04-25 21:33:20|215.88|212.24|215.88|212.24|215.88|212.24|215.88|212.24|0
1650922410000|2022-04-25 21:33:30|215.93|212.29|215.95|212.31|215.95|212.31|215.93|212.29|0
1650922420000|2022-04-25 21:33:40|216.02|212.38|215.98|212.34|216.02|212.38|215.98|212.34|0
1650922490000|2022-04-25 21:34:50|215.97|212.33|215.98|212.34|215.98|212.34|215.97|212.33|0
1650922530000|2022-04-25 21:35:30|215.89|212.25|215.89|212.25|215.89|212.25|215.89|212.25|0
1650922580000|2022-04-25 21:36:20|215.9|212.26|215.9|212.26|215.9|212.26|215.9|212.26|0
1650922660000|2022-04-25 21:37:40|215.89|212.25|215.85|212.21|215.89|212.25|215.85|212.21|0
1650922670000|2022-04-25 21:37:50|215.9|212.26|215.9|212.26|215.9|212.26|215.9|212.26|0
1650922690000|2022-04-25 21:38:10|215.89|212.25|215.89|212.25|215.89|212.25|215.89|212.25|0
1650922790000|2022-04-25 21:39:50|215.91|212.27|215.91|212.27|215.91|212.27|215.91|212.27|0
1650922910000|2022-04-25 21:41:50|215.97|212.33|215.97|212.33|215.97|212.33|215.97|212.33|0
1650922940000|2022-04-25 21:42:20|215.98|212.34|215.98|212.34|215.98|212.34|215.98|212.34|0
1650922950000|2022-04-25 21:42:30|215.97|212.33|215.86|212.22|215.97|212.33|215.86|212.22|0
1650922960000|2022-04-25 21:42:40|215.9|212.26|215.9|212.26|215.9|212.26|215.9|212.26|0
1650922990000|2022-04-25 21:43:10|215.92|212.28|215.92|212.28|215.92|212.28|215.92|212.28|0
1650923030000|2022-04-25 21:43:50|215.91|212.27|215.91|212.27|215.91|212.27|215.91|212.27|0
1650923050000|2022-04-25 21:44:10|215.92|212.28|215.91|212.27|215.92|212.28|215.91|212.27|0
1650923090000|2022-04-25 21:44:50|215.9|212.26|215.9|212.26|215.9|212.26|215.9|212.26|0
1650923100000|2022-04-25 21:45:00|215.89|212.25|215.89|212.25|215.89|212.25|215.89|212.25|0
1650923230000|2022-04-25 21:47:10|215.91|212.27|215.91|212.27|215.91|212.27|215.91|212.27|0
1650923260000|2022-04-25 21:47:40|215.89|212.25|215.89|212.25|215.89|212.25|215.89|212.25|0
1650923270000|2022-04-25 21:47:50|215.88|212.24|215.88|212.24|215.88|212.24|215.88|212.24|0
1650923370000|2022-04-25 21:49:30|215.84|212.2|215.84|212.2|215.84|212.2|215.84|212.2|0
1650923380000|2022-04-25 21:49:40|215.91|212.27|215.91|212.27|215.91|212.27|215.91|212.27|0
1650923420000|2022-04-25 21:50:20|215.88|212.24|215.88|212.24|215.88|212.24|215.88|212.24|0
1650923590000|2022-04-25 21:53:10|215.9|212.26|215.9|212.26|215.9|212.26|215.9|212.26|0
1650923630000|2022-04-25 21:53:50|215.89|212.25|215.89|212.25|215.89|212.25|215.89|212.25|0
1650923730000|2022-04-25 21:55:30|215.88|212.24|215.88|212.24|215.88|212.24|215.88|212.24|0
1650923850000|2022-04-25 21:57:30|215.87|212.23|215.87|212.23|215.87|212.23|215.87|212.23|0
1650923870000|2022-04-25 21:57:50|215.86|212.22|215.86|212.22|215.86|212.22|215.86|212.22|0
1650923910000|2022-04-25 21:58:30|215.87|212.23|215.87|212.23|215.87|212.23|215.87|212.23|0
1650923940000|2022-04-25 21:59:00|215.93|212.29|215.93|212.29|215.93|212.29|215.93|212.29|0
1650923950000|2022-04-25 21:59:10|215.87|212.23|215.87|212.23|215.87|212.23|215.87|212.23|0
1650923960000|2022-04-25 21:59:20|215.86|212.22|215.86|212.22|215.86|212.22|215.86|212.22|0
1650923970000|2022-04-25 21:59:30|215.87|212.23|215.99|212.35|215.99|212.35|215.87|212.23|0
1650923980000|2022-04-25 21:59:40|215.93|212.29|215.87|212.23|215.93|212.29|215.87|212.23|0
1650923990000|2022-04-25 21:59:50|215.94|212.3|215.94|212.3|215.94|212.3|215.94|212.3|0
1650924000000|2022-04-25 22:00:00|215.61|211.97|216.01|212.37|216.01|212.37|215.61|211.97|0
1650924010000|2022-04-25 22:00:10|215.93|212.29|216.21|212.57|216.21|212.57|215.93|212.29|0
1650924020000|2022-04-25 22:00:20|216.53|212.89|216.86|213.22|216.86|213.22|216.53|212.89|0
1650924030000|2022-04-25 22:00:30|216.7|213.06|216.7|213.06|216.78|213.14|216.7|213.06|0
1650924040000|2022-04-25 22:00:40|216.61|212.97|216.78|213.14|216.78|213.14|216.61|212.97|0
1650924050000|2022-04-25 22:00:50|216.69|213.05|216.69|213.05|216.69|213.05|216.66|213.02|0
1650924060000|2022-04-25 22:01:00|216.53|212.89|216.66|213.02|216.69|213.05|216.53|212.89|0
1650924070000|2022-04-25 22:01:10|216.69|213.05|216.74|213.1|216.74|213.1|216.69|213.05|0
1650924080000|2022-04-25 22:01:20|216.86|213.22|216.9|213.26|216.9|213.26|216.86|213.22|0
1650924090000|2022-04-25 22:01:30|216.86|213.22|216.78|213.14|216.86|213.22|216.78|213.14|0
1650924100000|2022-04-25 22:01:40|216.86|213.22|216.82|213.18|216.86|213.22|216.78|213.14|0
1650924110000|2022-04-25 22:01:50|216.78|213.14|217.1|213.46|217.1|213.46|216.78|213.14|0
1650924120000|2022-04-25 22:02:00|216.98|213.34|216.86|213.22|216.98|213.34|216.78|213.14|0
1650924130000|2022-04-25 22:02:10|217.02|213.38|217.02|213.38|217.1|213.46|217.02|213.38|0
1650924140000|2022-04-25 22:02:20|216.94|213.3|217.02|213.38|217.02|213.38|216.94|213.3|0
1650924150000|2022-04-25 22:02:30|216.98|213.34|216.98|213.34|216.98|213.34|216.98|213.34|0
1650924170000|2022-04-25 22:02:50|217.02|213.38|216.98|213.34|217.06|213.42|216.98|213.34|0
1650924180000|2022-04-25 22:03:00|216.9|213.26|216.9|213.26|216.98|213.34|216.9|213.26|0
1650924190000|2022-04-25 22:03:10|216.94|213.3|216.94|213.3|216.94|213.3|216.94|213.3|0
1650924210000|2022-04-25 22:03:30|216.9|213.26|217.06|213.42|217.06|213.42|216.9|213.26|0
1650924220000|2022-04-25 22:03:40|217.1|213.46|217.18|213.54|217.18|213.54|217.1|213.46|0
1650924230000|2022-04-25 22:03:50|217.1|213.46|217.1|213.46|217.1|213.46|217.06|213.42|0
1650924240000|2022-04-25 22:04:00|217.06|213.42|217.18|213.54|217.18|213.54|217.06|213.42|0
1650924250000|2022-04-25 22:04:10|217.14|213.5|217.14|213.5|217.14|213.5|217.14|213.5|0
1650924260000|2022-04-25 22:04:20|217.18|213.54|217.14|213.5|217.18|213.54|217.14|213.5|0
1650924270000|2022-04-25 22:04:30|217.1|213.46|217.18|213.54|217.18|213.54|217.1|213.46|0
1650924280000|2022-04-25 22:04:40|217.1|213.46|217.14|213.5|217.14|213.5|217.1|213.46|0
1650924290000|2022-04-25 22:04:50|217.18|213.54|217.26|213.62|217.26|213.62|217.18|213.54|0
1650924300000|2022-04-25 22:05:00|217.34|213.7|217.34|213.7|217.34|213.7|217.26|213.62|0
1650924310000|2022-04-25 22:05:10|217.38|213.74|217.38|213.74|217.38|213.74|217.38|213.74|0
1650924320000|2022-04-25 22:05:20|217.34|213.7|217.18|213.54|217.34|213.7|217.18|213.54|0
1650924330000|2022-04-25 22:05:30|217.1|213.46|217.1|213.46|217.1|213.46|217.1|213.46|0
1650924350000|2022-04-25 22:05:50|217.02|213.38|217.02|213.38|217.02|213.38|216.98|213.34|0
1650924360000|2022-04-25 22:06:00|216.93|213.29|217.02|213.38|217.02|213.38|216.93|213.29|0
1650924370000|2022-04-25 22:06:10|216.98|213.34|217.02|213.38|217.02|213.38|216.98|213.34|0
1650924400000|2022-04-25 22:06:40|216.98|213.34|216.93|213.29|217.02|213.38|216.93|213.29|0
1650924410000|2022-04-25 22:06:50|217.02|213.38|217.02|213.38|217.02|213.38|217.02|213.38|0
1650924440000|2022-04-25 22:07:20|216.98|213.34|216.93|213.29|216.98|213.34|216.93|213.29|0
1650924460000|2022-04-25 22:07:40|217.01|213.37|217.01|213.37|217.01|213.37|217.01|213.37|0
1650924480000|2022-04-25 22:08:00|216.93|213.29|216.93|213.29|216.93|213.29|216.93|213.29|0
1650924500000|2022-04-25 22:08:20|217.01|213.37|217.01|213.37|217.01|213.37|217.01|213.37|0
1650924510000|2022-04-25 22:08:30|217.1|213.46|217.1|213.46|217.1|213.46|217.1|213.46|0
1650924520000|2022-04-25 22:08:40|217.14|213.5|217.18|213.54|217.18|213.54|217.14|213.5|0
1650924550000|2022-04-25 22:09:10|217.1|213.46|217.09|213.45|217.1|213.46|217.09|213.45|0
1650924560000|2022-04-25 22:09:20|217.18|213.54|217.18|213.54|217.18|213.54|217.18|213.54|0
1650924590000|2022-04-25 22:09:50|217.09|213.45|217.18|213.54|217.18|213.54|217.09|213.45|0
1650924600000|2022-04-25 22:10:00|217.14|213.5|217.09|213.45|217.14|213.5|217.09|213.45|0
1650924610000|2022-04-25 22:10:10|217.18|213.54|217.18|213.54|217.18|213.54|217.18|213.54|0
1650924620000|2022-04-25 22:10:20|217.01|213.37|217.09|213.45|217.09|213.45|217.01|213.37|0
1650924660000|2022-04-25 22:11:00|217.14|213.5|217.14|213.5|217.14|213.5|217.14|213.5|0
1650924670000|2022-04-25 22:11:10|217.17|213.53|217.17|213.53|217.17|213.53|217.17|213.53|0
1650924690000|2022-04-25 22:11:30|217.09|213.45|217.09|213.45|217.09|213.45|217.09|213.45|0
1650924700000|2022-04-25 22:11:40|217.01|213.37|217.01|213.37|217.01|213.37|217.01|213.37|0
1650924710000|2022-04-25 22:11:50|217.09|213.45|216.93|213.29|217.09|213.45|216.93|213.29|0
1650924730000|2022-04-25 22:12:10|216.85|213.21|216.85|213.21|216.85|213.21|216.85|213.21|0
1650924740000|2022-04-25 22:12:20|216.77|213.13|216.77|213.13|216.77|213.13|216.77|213.13|0
1650924770000|2022-04-25 22:12:50|216.69|213.05|216.69|213.05|216.69|213.05|216.69|213.05|0
1650924780000|2022-04-25 22:13:00|216.85|213.21|216.85|213.21|216.85|213.21|216.85|213.21|0
1650924830000|2022-04-25 22:13:50|216.93|213.29|216.93|213.29|216.93|213.29|216.93|213.29|0
1650924840000|2022-04-25 22:14:00|217.01|213.37|217.01|213.37|217.01|213.37|217.01|213.37|0
1650924850000|2022-04-25 22:14:10|217.09|213.45|217.09|213.45|217.09|213.45|217.09|213.45|0
1650924860000|2022-04-25 22:14:20|217.17|213.53|217.17|213.53|217.17|213.53|217.17|213.53|0
1650924870000|2022-04-25 22:14:30|217.13|213.49|217.17|213.53|217.17|213.53|217.13|213.49|0
1650924890000|2022-04-25 22:14:50|217.25|213.61|217.17|213.53|217.25|213.61|217.17|213.53|0
1650924900000|2022-04-25 22:15:00|217.01|213.37|217.01|213.37|217.01|213.37|217.01|213.37|0
1650924920000|2022-04-25 22:15:20|217.05|213.41|217.01|213.37|217.05|213.41|217.01|213.37|0
1650924930000|2022-04-25 22:15:30|217.09|213.45|217.09|213.45|217.09|213.45|217.09|213.45|0
1650924940000|2022-04-25 22:15:40|217.17|213.53|217.17|213.53|217.17|213.53|217.17|213.53|0
1650924990000|2022-04-25 22:16:30|217.09|213.45|217.09|213.45|217.09|213.45|217.09|213.45|0
1650925000000|2022-04-25 22:16:40|217.01|213.37|217.01|213.37|217.01|213.37|217.01|213.37|0
1650925020000|2022-04-25 22:17:00|217.09|213.45|217.09|213.45|217.09|213.45|217.09|213.45|0
1650925030000|2022-04-25 22:17:10|217.05|213.41|217.09|213.45|217.09|213.45|217.05|213.41|0
1650925070000|2022-04-25 22:17:50|217.17|213.53|217.17|213.53|217.17|213.53|217.17|213.53|0
1650925100000|2022-04-25 22:18:20|217.25|213.61|217.25|213.61|217.25|213.61|217.25|213.61|0
1650925110000|2022-04-25 22:18:30|217.41|213.77|217.33|213.69|217.41|213.77|217.33|213.69|0
1650925140000|2022-04-25 22:19:00|217.38|213.74|217.41|213.77|217.41|213.77|217.38|213.74|0
1650925160000|2022-04-25 22:19:20|217.33|213.69|217.25|213.61|217.33|213.69|217.25|213.61|0
1650925180000|2022-04-25 22:19:40|217.33|213.69|217.33|213.69|217.33|213.69|217.33|213.69|0
1650925190000|2022-04-25 22:19:50|217.25|213.61|217.33|213.69|217.33|213.69|217.25|213.61|0
1650925200000|2022-04-25 22:20:00|217.25|213.61|217.25|213.61|217.25|213.61|217.25|213.61|0
1650925220000|2022-04-25 22:20:20|217.21|213.57|217.33|213.69|217.33|213.69|217.21|213.57|0
1650925250000|2022-04-25 22:20:50|217.41|213.77|217.41|213.77|217.41|213.77|217.41|213.77|0
1650925270000|2022-04-25 22:21:10|217.33|213.69|217.33|213.69|217.37|213.73|217.33|213.69|0
1650925280000|2022-04-25 22:21:20|217.41|213.77|217.41|213.77|217.41|213.77|217.33|213.69|0
1650925300000|2022-04-25 22:21:40|217.37|213.73|217.41|213.77|217.41|213.77|217.37|213.73|0
1650925310000|2022-04-25 22:21:50|217.33|213.69|217.33|213.69|217.33|213.69|217.33|213.69|0
1650925330000|2022-04-25 22:22:10|217.25|213.61|217.33|213.69|217.33|213.69|217.25|213.61|0
1650925350000|2022-04-25 22:22:30|217.41|213.77|217.41|213.77|217.41|213.77|217.41|213.77|0
1650925370000|2022-04-25 22:22:50|217.33|213.69|217.33|213.69|217.33|213.69|217.33|213.69|0
1650925400000|2022-04-25 22:23:20|217.41|213.77|217.41|213.77|217.41|213.77|217.41|213.77|0
1650925410000|2022-04-25 22:23:30|217.37|213.73|217.33|213.69|217.37|213.73|217.33|213.69|0
1650925440000|2022-04-25 22:24:00|217.37|213.73|217.33|213.69|217.37|213.73|217.33|213.69|0
1650925460000|2022-04-25 22:24:20|217.29|213.65|217.33|213.69|217.33|213.69|217.29|213.65|0
1650925480000|2022-04-25 22:24:40|217.17|213.53|217.13|213.49|217.17|213.53|217.09|213.45|0
1650925490000|2022-04-25 22:24:50|217.17|213.53|217.21|213.57|217.21|213.57|217.17|213.53|0
1650925500000|2022-04-25 22:25:00|217.25|213.61|217.29|213.65|217.29|213.65|217.25|213.61|0
1650925510000|2022-04-25 22:25:10|217.21|213.57|217.17|213.53|217.21|213.57|217.17|213.53|0
1650925520000|2022-04-25 22:25:20|217.13|213.49|217.09|213.45|217.13|213.49|217.01|213.37|0
1650925530000|2022-04-25 22:25:30|217.05|213.41|217.05|213.41|217.05|213.41|217.05|213.41|0
1650925540000|2022-04-25 22:25:40|217.01|213.37|217.01|213.37|217.01|213.37|217.01|213.37|0
1650925570000|2022-04-25 22:26:10|217.09|213.45|217.09|213.45|217.09|213.45|217.09|213.45|0
1650925590000|2022-04-25 22:26:30|217.01|213.37|217.09|213.45|217.09|213.45|217.01|213.37|0
1650925610000|2022-04-25 22:26:50|217.17|213.53|217.17|213.53|217.17|213.53|217.17|213.53|0
1650925620000|2022-04-25 22:27:00|217.09|213.45|217.09|213.45|217.09|213.45|217.09|213.45|0
1650925630000|2022-04-25 22:27:10|217.05|213.41|217.05|213.41|217.05|213.41|217.05|213.41|0
1650925640000|2022-04-25 22:27:20|217.09|213.45|217.05|213.41|217.09|213.45|217.05|213.41|0
1650925660000|2022-04-25 22:27:40|217.01|213.37|217.01|213.37|217.01|213.37|217.01|213.37|0
1650925670000|2022-04-25 22:27:50|216.92|213.28|216.92|213.28|216.92|213.28|216.92|213.28|0
1650925720000|2022-04-25 22:28:40|216.84|213.2|216.84|213.2|216.92|213.28|216.84|213.2|0
1650925740000|2022-04-25 22:29:00|216.76|213.12|216.76|213.12|216.76|213.12|216.76|213.12|0
1650925750000|2022-04-25 22:29:10|216.8|213.16|216.8|213.16|216.8|213.16|216.8|213.16|0
1650925760000|2022-04-25 22:29:20|216.84|213.2|216.92|213.28|216.92|213.28|216.84|213.2|0
1650925780000|2022-04-25 22:29:40|216.88|213.24|216.88|213.24|216.88|213.24|216.88|213.24|0
1650925790000|2022-04-25 22:29:50|216.92|213.28|216.88|213.24|216.92|213.28|216.88|213.24|0
1650925800000|2022-04-25 22:30:00|216.92|213.28|217.08|213.44|217.08|213.44|216.92|213.28|0
1650925810000|2022-04-25 22:30:10|217.17|213.53|217.17|213.53|217.17|213.53|217.17|213.53|0
1650925820000|2022-04-25 22:30:20|217.13|213.49|217.13|213.49|217.13|213.49|217.13|213.49|0
1650925830000|2022-04-25 22:30:30|217.17|213.53|217.17|213.53|217.17|213.53|217.17|213.53|0
1650925840000|2022-04-25 22:30:40|217.25|213.61|217.25|213.61|217.25|213.61|217.25|213.61|0
1650925850000|2022-04-25 22:30:50|217.33|213.69|217.33|213.69|217.33|213.69|217.33|213.69|0
1650925860000|2022-04-25 22:31:00|217.29|213.65|217.29|213.65|217.29|213.65|217.29|213.65|0
1650925870000|2022-04-25 22:31:10|217.25|213.61|217.25|213.61|217.29|213.65|217.25|213.61|0
1650925880000|2022-04-25 22:31:20|217.29|213.65|217.29|213.65|217.29|213.65|217.29|213.65|0
1650925890000|2022-04-25 22:31:30|217.25|213.61|217.21|213.57|217.25|213.61|217.21|213.57|0
1650925900000|2022-04-25 22:31:40|217.25|213.61|217|213.36|217.25|213.61|217|213.36|0
1650925910000|2022-04-25 22:31:50|216.92|213.28|216.84|213.2|216.92|213.28|216.84|213.2|0
1650925920000|2022-04-25 22:32:00|216.76|213.12|216.92|213.28|216.92|213.28|216.76|213.12|0
1650925930000|2022-04-25 22:32:10|216.84|213.2|216.84|213.2|216.84|213.2|216.84|213.2|0
1650925960000|2022-04-25 22:32:40|216.76|213.12|216.76|213.12|216.76|213.12|216.76|213.12|0
1650925970000|2022-04-25 22:32:50|216.84|213.2|216.84|213.2|216.84|213.2|216.84|213.2|0
1650925990000|2022-04-25 22:33:10|216.92|213.28|216.92|213.28|216.92|213.28|216.92|213.28|0
1650926030000|2022-04-25 22:33:50|216.88|213.24|216.84|213.2|216.88|213.24|216.84|213.2|0
1650926040000|2022-04-25 22:34:00|216.76|213.12|216.76|213.12|216.76|213.12|216.76|213.12|0
1650926050000|2022-04-25 22:34:10|216.84|213.2|216.84|213.2|216.84|213.2|216.84|213.2|0
1650926060000|2022-04-25 22:34:20|216.8|213.16|216.8|213.16|216.8|213.16|216.8|213.16|0
1650926070000|2022-04-25 22:34:30|216.76|213.12|216.76|213.12|216.76|213.12|216.76|213.12|0
1650926080000|2022-04-25 22:34:40|216.68|213.04|216.68|213.04|216.68|213.04|216.68|213.04|0
1650926090000|2022-04-25 22:34:50|216.72|213.08|216.68|213.04|216.72|213.08|216.68|213.04|0
1650926100000|2022-04-25 22:35:00|216.72|213.08|216.88|213.24|216.88|213.24|216.72|213.08|0
1650926110000|2022-04-25 22:35:10|217|213.36|217|213.36|217|213.36|217|213.36|0
1650926120000|2022-04-25 22:35:20|216.92|213.28|216.92|213.28|216.92|213.28|216.92|213.28|0
1650926130000|2022-04-25 22:35:30|217|213.36|217.08|213.44|217.08|213.44|217|213.36|0
1650926140000|2022-04-25 22:35:40|217.04|213.4|216.96|213.32|217.04|213.4|216.96|213.32|0
1650926150000|2022-04-25 22:35:50|217|213.36|217|213.36|217|213.36|217|213.36|0
1650926160000|2022-04-25 22:36:00|217.08|213.44|217.08|213.44|217.08|213.44|217.08|213.44|0
1650926170000|2022-04-25 22:36:10|217.16|213.52|217|213.36|217.16|213.52|217|213.36|0
1650926180000|2022-04-25 22:36:20|217.04|213.4|217.08|213.44|217.08|213.44|217.04|213.4|0
1650926190000|2022-04-25 22:36:30|217|213.36|217|213.36|217|213.36|217|213.36|0
1650926200000|2022-04-25 22:36:40|217.04|213.4|217.04|213.4|217.08|213.44|217.04|213.4|0
1650926210000|2022-04-25 22:36:50|217|213.36|217|213.36|217|213.36|217|213.36|0
1650926220000|2022-04-25 22:37:00|216.92|213.28|216.92|213.28|216.92|213.28|216.92|213.28|0
1650926230000|2022-04-25 22:37:10|216.96|213.32|217|213.36|217|213.36|216.96|213.32|0
1650926240000|2022-04-25 22:37:20|216.92|213.28|216.92|213.28|216.92|213.28|216.92|213.28|0
1650926250000|2022-04-25 22:37:30|217|213.36|217.08|213.44|217.08|213.44|217|213.36|0
1650926260000|2022-04-25 22:37:40|217|213.36|217|213.36|217|213.36|217|213.36|0
1650926320000|2022-04-25 22:38:40|216.92|213.28|216.92|213.28|216.92|213.28|216.92|213.28|0
1650926330000|2022-04-25 22:38:50|216.88|213.24|216.84|213.2|216.88|213.24|216.84|213.2|0
1650926340000|2022-04-25 22:39:00|216.88|213.24|216.92|213.28|216.92|213.28|216.88|213.24|0
1650926350000|2022-04-25 22:39:10|216.84|213.2|216.84|213.2|216.84|213.2|216.84|213.2|0
1650926360000|2022-04-25 22:39:20|216.92|213.28|216.84|213.2|216.92|213.28|216.84|213.2|0
1650926370000|2022-04-25 22:39:30|216.76|213.12|216.76|213.12|216.76|213.12|216.76|213.12|0
1650926380000|2022-04-25 22:39:40|216.8|213.16|216.8|213.16|216.8|213.16|216.8|213.16|0
1650926390000|2022-04-25 22:39:50|216.84|213.2|216.8|213.16|216.84|213.2|216.8|213.16|0
1650926400000|2022-04-25 22:40:00|216.76|213.12|216.92|213.28|216.92|213.28|216.76|213.12|0
1650926420000|2022-04-25 22:40:20|216.84|213.2|216.84|213.2|216.84|213.2|216.84|213.2|0
1650926430000|2022-04-25 22:40:30|216.8|213.16|216.84|213.2|216.84|213.2|216.8|213.16|0
1650926440000|2022-04-25 22:40:40|216.92|213.28|216.92|213.28|216.92|213.28|216.92|213.28|0
1650926450000|2022-04-25 22:40:50|216.96|213.32|216.96|213.32|216.96|213.32|216.96|213.32|0
1650926460000|2022-04-25 22:41:00|217|213.36|216.92|213.28|217|213.36|216.92|213.28|0
1650926490000|2022-04-25 22:41:30|217|213.36|217|213.36|217|213.36|217|213.36|0
1650926510000|2022-04-25 22:41:50|217.04|213.4|217.16|213.52|217.16|213.52|217.04|213.4|0
1650926520000|2022-04-25 22:42:00|217.24|213.6|217.2|213.56|217.24|213.6|217.16|213.52|0
1650926540000|2022-04-25 22:42:20|217.24|213.6|217.24|213.6|217.24|213.6|217.24|213.6|0
1650926550000|2022-04-25 22:42:30|217.16|213.52|217.16|213.52|217.16|213.52|217.16|213.52|0
1650926570000|2022-04-25 22:42:50|217.24|213.6|217.24|213.6|217.24|213.6|217.24|213.6|0
1650926580000|2022-04-25 22:43:00|217.2|213.56|217.2|213.56|217.2|213.56|217.16|213.52|0
1650926590000|2022-04-25 22:43:10|217.24|213.6|217.24|213.6|217.24|213.6|217.24|213.6|0
1650926610000|2022-04-25 22:43:30|217.32|213.68|217.32|213.68|217.32|213.68|217.32|213.68|0
1650926620000|2022-04-25 22:43:40|217.24|213.6|217.24|213.6|217.24|213.6|217.24|213.6|0
1650926630000|2022-04-25 22:43:50|217.32|213.68|217.32|213.68|217.32|213.68|217.32|213.68|0
1650926640000|2022-04-25 22:44:00|217.28|213.64|217.24|213.6|217.28|213.64|217.24|213.6|0
1650926650000|2022-04-25 22:44:10|217.2|213.56|217.16|213.52|217.2|213.56|217.16|213.52|0
1650926660000|2022-04-25 22:44:20|217.2|213.56|217.16|213.52|217.2|213.56|217.16|213.52|0
1650926690000|2022-04-25 22:44:50|217.24|213.6|217.16|213.52|217.24|213.6|217.16|213.52|0
1650926700000|2022-04-25 22:45:00|217.2|213.56|217.16|213.52|217.2|213.56|217.16|213.52|0
1650926710000|2022-04-25 22:45:10|217.2|213.56|217.2|213.56|217.2|213.56|217.2|213.56|0
1650926730000|2022-04-25 22:45:30|217.24|213.6|217.24|213.6|217.24|213.6|217.24|213.6|0
1650926740000|2022-04-25 22:45:40|217.28|213.64|217.28|213.64|217.28|213.64|217.28|213.64|0
1650926750000|2022-04-25 22:45:50|217.32|213.68|217.32|213.68|217.32|213.68|217.32|213.68|0
1650926760000|2022-04-25 22:46:00|217.24|213.6|217.16|213.52|217.24|213.6|217.16|213.52|0
1650926810000|2022-04-25 22:46:50|217.08|213.44|217.08|213.44|217.08|213.44|217.08|213.44|0
1650926840000|2022-04-25 22:47:20|217.16|213.52|217.16|213.52|217.16|213.52|217.16|213.52|0
1650926860000|2022-04-25 22:47:40|217.08|213.44|217.08|213.44|217.08|213.44|217|213.36|0
1650926900000|2022-04-25 22:48:20|217|213.36|217|213.36|217|213.36|216.96|213.32|0
1650926940000|2022-04-25 22:49:00|216.99|213.35|216.99|213.35|216.99|213.35|216.99|213.35|0
1650926950000|2022-04-25 22:49:10|217.04|213.4|216.99|213.35|217.04|213.4|216.99|213.35|0
1650927000000|2022-04-25 22:50:00|216.91|213.27|216.67|213.03|216.91|213.27|216.67|213.03|0
1650927010000|2022-04-25 22:50:10|216.59|212.95|216.67|213.03|216.67|213.03|216.59|212.95|0
1650927020000|2022-04-25 22:50:20|216.59|212.95|216.59|212.95|216.59|212.95|216.59|212.95|0
1650927030000|2022-04-25 22:50:30|216.51|212.87|216.51|212.87|216.51|212.87|216.51|212.87|0
1650927040000|2022-04-25 22:50:40|216.43|212.79|216.43|212.79|216.43|212.79|216.43|212.79|0
1650927050000|2022-04-25 22:50:50|216.35|212.71|216.35|212.71|216.35|212.71|216.35|212.71|0
1650927060000|2022-04-25 22:51:00|216.43|212.79|216.27|212.63|216.43|212.79|216.27|212.63|0
1650927070000|2022-04-25 22:51:10|216.19|212.55|216.31|212.67|216.31|212.67|216.19|212.55|0
1650927080000|2022-04-25 22:51:20|216.35|212.71|216.27|212.63|216.35|212.71|216.27|212.63|0
1650927100000|2022-04-25 22:51:40|216.23|212.59|216.27|212.63|216.27|212.63|216.19|212.55|0
1650927120000|2022-04-25 22:52:00|216.23|212.59|216.19|212.55|216.27|212.63|216.19|212.55|0
1650927130000|2022-04-25 22:52:10|216.11|212.47|216.19|212.55|216.19|212.55|216.11|212.47|0
1650927150000|2022-04-25 22:52:30|216.11|212.47|216.11|212.47|216.11|212.47|216.11|212.47|0
1650927160000|2022-04-25 22:52:40|216.19|212.55|216.19|212.55|216.19|212.55|216.15|212.51|0
1650927170000|2022-04-25 22:52:50|216.11|212.47|216.11|212.47|216.11|212.47|216.11|212.47|0
1650927180000|2022-04-25 22:53:00|216.1|212.46|216.02|212.38|216.1|212.46|216.02|212.38|0
1650927200000|2022-04-25 22:53:20|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650927240000|2022-04-25 22:54:00|216.19|212.55|216.1|212.46|216.19|212.55|216.1|212.46|0
1650927260000|2022-04-25 22:54:20|216.15|212.51|216.18|212.54|216.18|212.54|216.15|212.51|0
1650927270000|2022-04-25 22:54:30|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650927290000|2022-04-25 22:54:50|216.15|212.51|216.18|212.54|216.18|212.54|216.15|212.51|0
1650927300000|2022-04-25 22:55:00|216.27|212.63|216.35|212.71|216.35|212.71|216.27|212.63|0
1650927310000|2022-04-25 22:55:10|216.27|212.63|216.27|212.63|216.27|212.63|216.27|212.63|0
1650927330000|2022-04-25 22:55:30|216.26|212.62|216.26|212.62|216.26|212.62|216.26|212.62|0
1650927340000|2022-04-25 22:55:40|216.35|212.71|216.35|212.71|216.35|212.71|216.26|212.62|0
1650927350000|2022-04-25 22:55:50|216.39|212.75|216.35|212.71|216.39|212.75|216.35|212.71|0
1650927370000|2022-04-25 22:56:10|216.26|212.62|216.18|212.54|216.26|212.62|216.18|212.54|0
1650927380000|2022-04-25 22:56:20|216.26|212.62|216.35|212.71|216.35|212.71|216.26|212.62|0
1650927390000|2022-04-25 22:56:30|216.31|212.67|216.35|212.71|216.35|212.71|216.31|212.67|0
1650927400000|2022-04-25 22:56:40|216.26|212.62|216.39|212.75|216.39|212.75|216.26|212.62|0
1650927410000|2022-04-25 22:56:50|216.43|212.79|216.43|212.79|216.47|212.83|216.43|212.79|0
1650927420000|2022-04-25 22:57:00|216.51|212.87|216.47|212.83|216.51|212.87|216.47|212.83|0
1650927430000|2022-04-25 22:57:10|216.43|212.79|216.43|212.79|216.43|212.79|216.43|212.79|0
1650927450000|2022-04-25 22:57:30|216.34|212.7|216.51|212.87|216.51|212.87|216.34|212.7|0
1650927460000|2022-04-25 22:57:40|216.43|212.79|216.43|212.79|216.43|212.79|216.43|212.79|0
1650927470000|2022-04-25 22:57:50|216.34|212.7|216.43|212.79|216.43|212.79|216.34|212.7|0
1650927480000|2022-04-25 22:58:00|216.39|212.75|216.43|212.79|216.43|212.79|216.39|212.75|0
1650927500000|2022-04-25 22:58:20|216.42|212.78|216.42|212.78|216.42|212.78|216.42|212.78|0
1650927520000|2022-04-25 22:58:40|216.34|212.7|216.34|212.7|216.34|212.7|216.34|212.7|0
1650927530000|2022-04-25 22:58:50|216.26|212.62|216.26|212.62|216.26|212.62|216.26|212.62|0
1650927540000|2022-04-25 22:59:00|216.1|212.46|216.18|212.54|216.18|212.54|216.1|212.46|0
1650927570000|2022-04-25 22:59:30|216.1|212.46|216.06|212.42|216.1|212.46|216.06|212.42|0
1650927580000|2022-04-25 22:59:40|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650927590000|2022-04-25 22:59:50|216.18|212.54|216.18|212.54|216.18|212.54|216.18|212.54|0
1650927600000|2022-04-25 23:00:00|216.14|212.5|216.1|212.46|216.14|212.5|216.06|212.42|0
1650927610000|2022-04-25 23:00:10|216.02|212.38|215.94|212.3|216.02|212.38|215.94|212.3|0
1650927630000|2022-04-25 23:00:30|215.86|212.22|215.94|212.3|215.94|212.3|215.86|212.22|0
1650927650000|2022-04-25 23:00:50|216.02|212.38|215.94|212.3|216.02|212.38|215.94|212.3|0
1650927660000|2022-04-25 23:01:00|216.02|212.38|216.1|212.46|216.1|212.46|216.02|212.38|0
1650927690000|2022-04-25 23:01:30|216.18|212.54|216.18|212.54|216.18|212.54|216.18|212.54|0
1650927710000|2022-04-25 23:01:50|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650927720000|2022-04-25 23:02:00|216.14|212.5|216.26|212.62|216.26|212.62|216.14|212.5|0
1650927750000|2022-04-25 23:02:30|216.1|212.46|215.98|212.34|216.1|212.46|215.94|212.3|0
1650927760000|2022-04-25 23:02:40|216.02|212.38|216.02|212.38|216.02|212.38|216.02|212.38|0
1650927780000|2022-04-25 23:03:00|216.06|212.42|216.06|212.42|216.06|212.42|216.02|212.38|0
1650927790000|2022-04-25 23:03:10|216.02|212.38|216.02|212.38|216.02|212.38|216.02|212.38|0
1650927800000|2022-04-25 23:03:20|215.94|212.3|215.94|212.3|215.94|212.3|215.94|212.3|0
1650927810000|2022-04-25 23:03:30|215.9|212.26|215.86|212.22|215.9|212.26|215.86|212.22|0
1650927820000|2022-04-25 23:03:40|215.94|212.3|215.94|212.3|215.94|212.3|215.94|212.3|0
1650927840000|2022-04-25 23:04:00|216.02|212.38|216.06|212.42|216.06|212.42|216.02|212.38|0
1650927850000|2022-04-25 23:04:10|216.1|212.46|216.18|212.54|216.18|212.54|216.1|212.46|0
1650927860000|2022-04-25 23:04:20|216.14|212.5|216.14|212.5|216.14|212.5|216.14|212.5|0
1650927870000|2022-04-25 23:04:30|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650927900000|2022-04-25 23:05:00|216.18|212.54|216.1|212.46|216.18|212.54|216.1|212.46|0
1650927920000|2022-04-25 23:05:20|216.14|212.5|216.18|212.54|216.18|212.54|216.14|212.5|0
1650927930000|2022-04-25 23:05:30|216.26|212.62|216.26|212.62|216.26|212.62|216.26|212.62|0
1650927990000|2022-04-25 23:06:30|216.22|212.58|216.1|212.46|216.22|212.58|216.1|212.46|0
1650928000000|2022-04-25 23:06:40|216.14|212.5|216.1|212.46|216.14|212.5|216.1|212.46|0
1650928020000|2022-04-25 23:07:00|216.02|212.38|216.02|212.38|216.06|212.42|216.02|212.38|0
1650928030000|2022-04-25 23:07:10|216.06|212.42|216.02|212.38|216.06|212.42|216.02|212.38|0
1650928050000|2022-04-25 23:07:30|216.06|212.42|216.06|212.42|216.06|212.42|216.06|212.42|0
1650928060000|2022-04-25 23:07:40|216.02|212.38|216.02|212.38|216.02|212.38|216.02|212.38|0
1650928070000|2022-04-25 23:07:50|216.06|212.42|216.06|212.42|216.06|212.42|216.06|212.42|0
1650928080000|2022-04-25 23:08:00|215.98|212.34|216.02|212.38|216.06|212.42|215.98|212.34|0
1650928110000|2022-04-25 23:08:30|215.94|212.3|215.94|212.3|215.94|212.3|215.86|212.22|0
1650928140000|2022-04-25 23:09:00|215.98|212.34|215.94|212.3|215.98|212.34|215.94|212.3|0
1650928150000|2022-04-25 23:09:10|215.98|212.34|215.98|212.34|215.98|212.34|215.98|212.34|0
1650928160000|2022-04-25 23:09:20|216.02|212.38|216.02|212.38|216.02|212.38|216.02|212.38|0
1650928180000|2022-04-25 23:09:40|216.06|212.42|216.02|212.38|216.06|212.42|216.02|212.38|0
1650928190000|2022-04-25 23:09:50|216.06|212.42|216.02|212.38|216.06|212.42|216.02|212.38|0
1650928200000|2022-04-25 23:10:00|216.06|212.42|216.1|212.46|216.1|212.46|216.06|212.42|0
1650928240000|2022-04-25 23:10:40|216.02|212.38|216.02|212.38|216.02|212.38|216.02|212.38|0
1650928280000|2022-04-25 23:11:20|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650928340000|2022-04-25 23:12:20|216.02|212.38|216.06|212.42|216.06|212.42|216.02|212.38|0
1650928350000|2022-04-25 23:12:30|215.93|212.29|216.01|212.37|216.02|212.38|215.93|212.29|0
1650928360000|2022-04-25 23:12:40|215.98|212.34|215.98|212.34|215.98|212.34|215.98|212.34|0
1650928370000|2022-04-25 23:12:50|216.01|212.37|216.01|212.37|216.01|212.37|216.01|212.37|0
1650928380000|2022-04-25 23:13:00|215.98|212.34|215.93|212.29|215.98|212.34|215.93|212.29|0
1650928390000|2022-04-25 23:13:10|216.01|212.37|216.01|212.37|216.01|212.37|216.01|212.37|0
1650928400000|2022-04-25 23:13:20|215.93|212.29|215.93|212.29|215.93|212.29|215.93|212.29|0
1650928420000|2022-04-25 23:13:40|215.77|212.13|215.77|212.13|215.77|212.13|215.77|212.13|0
1650928430000|2022-04-25 23:13:50|215.81|212.17|215.77|212.13|215.81|212.17|215.77|212.13|0
1650928440000|2022-04-25 23:14:00|215.69|212.05|215.61|211.97|215.69|212.05|215.61|211.97|0
1650928450000|2022-04-25 23:14:10|215.69|212.05|215.77|212.13|215.77|212.13|215.69|212.05|0
1650928460000|2022-04-25 23:14:20|215.73|212.09|215.69|212.05|215.73|212.09|215.69|212.05|0
1650928490000|2022-04-25 23:14:50|215.73|212.09|215.69|212.05|215.73|212.09|215.69|212.05|0
1650928500000|2022-04-25 23:15:00|215.65|212.01|215.57|211.93|215.65|212.01|215.57|211.93|0
1650928510000|2022-04-25 23:15:10|215.53|211.89|215.53|211.89|215.53|211.89|215.53|211.89|0
1650928520000|2022-04-25 23:15:20|215.61|211.97|215.53|211.89|215.61|211.97|215.53|211.89|0
1650928530000|2022-04-25 23:15:30|215.57|211.93|215.61|211.97|215.61|211.97|215.57|211.93|0
1650928540000|2022-04-25 23:15:40|215.65|212.01|215.65|212.01|215.65|212.01|215.61|211.97|0
1650928550000|2022-04-25 23:15:50|215.69|212.05|215.61|211.97|215.69|212.05|215.61|211.97|0
1650928570000|2022-04-25 23:16:10|215.53|211.89|215.53|211.89|215.53|211.89|215.53|211.89|0
1650928580000|2022-04-25 23:16:20|215.61|211.97|215.61|211.97|215.61|211.97|215.61|211.97|0
1650928640000|2022-04-25 23:17:20|215.53|211.89|215.53|211.89|215.53|211.89|215.53|211.89|0
1650928660000|2022-04-25 23:17:40|215.45|211.81|215.45|211.81|215.53|211.89|215.45|211.81|0
1650928670000|2022-04-25 23:17:50|215.53|211.89|215.53|211.89|215.53|211.89|215.45|211.81|0
1650928710000|2022-04-25 23:18:30|215.49|211.85|215.53|211.89|215.53|211.89|215.49|211.85|0
1650928740000|2022-04-25 23:19:00|215.61|211.97|215.57|211.93|215.61|211.97|215.57|211.93|0
1650928750000|2022-04-25 23:19:10|215.61|211.97|215.61|211.97|215.61|211.97|215.61|211.97|0
1650928760000|2022-04-25 23:19:20|215.65|212.01|215.65|212.01|215.65|212.01|215.65|212.01|0
1650928770000|2022-04-25 23:19:30|215.69|212.05|215.69|212.05|215.69|212.05|215.69|212.05|0
1650928820000|2022-04-25 23:20:20|215.61|211.97|215.61|211.97|215.61|211.97|215.61|211.97|0
1650928830000|2022-04-25 23:20:30|215.65|212.01|215.69|212.05|215.69|212.05|215.61|211.97|0
1650928840000|2022-04-25 23:20:40|215.77|212.13|215.73|212.09|215.77|212.13|215.69|212.05|0
1650928850000|2022-04-25 23:20:50|215.69|212.05|215.69|212.05|215.69|212.05|215.69|212.05|0
1650928860000|2022-04-25 23:21:00|215.77|212.13|215.77|212.13|215.77|212.13|215.77|212.13|0
1650928890000|2022-04-25 23:21:30|215.73|212.09|215.77|212.13|215.77|212.13|215.73|212.09|0
1650928910000|2022-04-25 23:21:50|215.85|212.21|215.85|212.21|215.85|212.21|215.85|212.21|0
1650928920000|2022-04-25 23:22:00|215.89|212.25|215.85|212.21|215.89|212.25|215.85|212.21|0
1650928940000|2022-04-25 23:22:20|215.89|212.25|215.89|212.25|215.89|212.25|215.89|212.25|0
1650928950000|2022-04-25 23:22:30|215.85|212.21|215.85|212.21|215.85|212.21|215.85|212.21|0
1650929000000|2022-04-25 23:23:20|215.77|212.13|215.69|212.05|215.77|212.13|215.69|212.05|0
1650929020000|2022-04-25 23:23:40|215.77|212.13|215.77|212.13|215.77|212.13|215.77|212.13|0
1650929050000|2022-04-25 23:24:10|215.69|212.05|215.69|212.05|215.69|212.05|215.69|212.05|0
1650929100000|2022-04-25 23:25:00|215.77|212.13|215.69|212.05|215.77|212.13|215.69|212.05|0
1650929110000|2022-04-25 23:25:10|215.61|211.97|215.65|212.01|215.65|212.01|215.53|211.89|0
1650929130000|2022-04-25 23:25:30|215.61|211.97|215.77|212.13|215.77|212.13|215.61|211.97|0
1650929140000|2022-04-25 23:25:40|215.81|212.17|215.81|212.17|215.81|212.17|215.81|212.17|0
1650929150000|2022-04-25 23:25:50|215.85|212.21|215.85|212.21|215.85|212.21|215.85|212.21|0
1650929160000|2022-04-25 23:26:00|215.93|212.29|215.93|212.29|215.93|212.29|215.93|212.29|0
1650929170000|2022-04-25 23:26:10|215.85|212.21|215.93|212.29|215.93|212.29|215.85|212.21|0
1650929230000|2022-04-25 23:27:10|215.85|212.21|215.81|212.17|215.85|212.21|215.81|212.17|0
1650929240000|2022-04-25 23:27:20|215.85|212.21|215.93|212.29|215.93|212.29|215.85|212.21|0
1650929270000|2022-04-25 23:27:50|215.85|212.21|215.85|212.21|215.85|212.21|215.85|212.21|0
1650929280000|2022-04-25 23:28:00|215.81|212.17|215.77|212.13|215.81|212.17|215.77|212.13|0
1650929290000|2022-04-25 23:28:10|215.81|212.17|215.81|212.17|215.81|212.17|215.81|212.17|0
1650929300000|2022-04-25 23:28:20|215.85|212.21|215.85|212.21|215.85|212.21|215.81|212.17|0
1650929340000|2022-04-25 23:29:00|215.89|212.25|215.89|212.25|215.89|212.25|215.89|212.25|0
1650929350000|2022-04-25 23:29:10|215.93|212.29|215.93|212.29|215.93|212.29|215.93|212.29|0
1650929360000|2022-04-25 23:29:20|215.89|212.25|215.89|212.25|215.93|212.29|215.89|212.25|0
1650929370000|2022-04-25 23:29:30|215.93|212.29|215.89|212.25|215.93|212.29|215.89|212.25|0
1650929380000|2022-04-25 23:29:40|215.85|212.21|215.85|212.21|215.85|212.21|215.85|212.21|0
1650929390000|2022-04-25 23:29:50|215.89|212.25|215.89|212.25|215.89|212.25|215.89|212.25|0
1650929400000|2022-04-25 23:30:00|215.93|212.29|215.93|212.29|215.93|212.29|215.85|212.21|0
1650929410000|2022-04-25 23:30:10|216.01|212.37|216.01|212.37|216.01|212.37|216.01|212.37|0
1650929430000|2022-04-25 23:30:30|215.97|212.33|215.93|212.29|215.97|212.33|215.93|212.29|0
1650929440000|2022-04-25 23:30:40|215.85|212.21|215.93|212.29|215.93|212.29|215.85|212.21|0
1650929460000|2022-04-25 23:31:00|216.01|212.37|215.93|212.29|216.01|212.37|215.93|212.29|0
1650929480000|2022-04-25 23:31:20|215.84|212.2|216.09|212.45|216.09|212.45|215.84|212.2|0
1650929490000|2022-04-25 23:31:30|216.17|212.53|216.25|212.61|216.25|212.61|216.17|212.53|0
1650929520000|2022-04-25 23:32:00|216.17|212.53|216.09|212.45|216.17|212.53|216.09|212.45|0
1650929530000|2022-04-25 23:32:10|216.17|212.53|216.17|212.53|216.17|212.53|216.17|212.53|0
1650929560000|2022-04-25 23:32:40|216.25|212.61|216.25|212.61|216.25|212.61|216.25|212.61|0
1650929620000|2022-04-25 23:33:40|216.17|212.53|216.17|212.53|216.17|212.53|216.17|212.53|0
1650929630000|2022-04-25 23:33:50|216.25|212.61|216.25|212.61|216.25|212.61|216.25|212.61|0
1650929640000|2022-04-25 23:34:00|216.33|212.69|216.33|212.69|216.33|212.69|216.33|212.69|0
1650929650000|2022-04-25 23:34:10|216.25|212.61|216.25|212.61|216.25|212.61|216.25|212.61|0
1650929680000|2022-04-25 23:34:40|216.29|212.65|216.29|212.65|216.29|212.65|216.29|212.65|0
1650929690000|2022-04-25 23:34:50|216.25|212.61|216.25|212.61|216.25|212.61|216.25|212.61|0
1650929700000|2022-04-25 23:35:00|216.29|212.65|216.25|212.61|216.29|212.65|216.25|212.61|0
1650929730000|2022-04-25 23:35:30|216.33|212.69|216.33|212.69|216.33|212.69|216.33|212.69|0
1650929820000|2022-04-25 23:37:00|216.25|212.61|216.33|212.69|216.33|212.69|216.25|212.61|0
1650929840000|2022-04-25 23:37:20|216.24|212.6|216.24|212.6|216.24|212.6|216.24|212.6|0
1650929890000|2022-04-25 23:38:10|216.33|212.69|216.33|212.69|216.33|212.69|216.33|212.69|0
1650929910000|2022-04-25 23:38:30|216.32|212.68|216.32|212.68|216.32|212.68|216.32|212.68|0
1650929920000|2022-04-25 23:38:40|216.29|212.65|216.24|212.6|216.29|212.65|216.24|212.6|0
1650929940000|2022-04-25 23:39:00|216.32|212.68|216.32|212.68|216.32|212.68|216.32|212.68|0
1650930070000|2022-04-25 23:41:10|216.37|212.73|216.32|212.68|216.37|212.73|216.32|212.68|0
1650930120000|2022-04-25 23:42:00|216.24|212.6|216.24|212.6|216.24|212.6|216.24|212.6|0
1650930130000|2022-04-25 23:42:10|216.32|212.68|216.32|212.68|216.32|212.68|216.28|212.64|0
1650930170000|2022-04-25 23:42:50|216.36|212.72|216.4|212.76|216.4|212.76|216.36|212.72|0
1650930210000|2022-04-25 23:43:30|216.36|212.72|216.36|212.72|216.36|212.72|216.36|212.72|0
1650930220000|2022-04-25 23:43:40|216.32|212.68|216.32|212.68|216.32|212.68|216.32|212.68|0
1650930230000|2022-04-25 23:43:50|216.4|212.76|216.4|212.76|216.4|212.76|216.4|212.76|0
1650930240000|2022-04-25 23:44:00|216.36|212.72|216.32|212.68|216.36|212.72|216.32|212.68|0
1650930260000|2022-04-25 23:44:20|216.28|212.64|216.28|212.64|216.28|212.64|216.28|212.64|0
1650930270000|2022-04-25 23:44:30|216.32|212.68|216.32|212.68|216.32|212.68|216.32|212.68|0
1650930300000|2022-04-25 23:45:00|216.4|212.76|216.48|212.84|216.48|212.84|216.4|212.76|0
1650930310000|2022-04-25 23:45:10|216.4|212.76|216.48|212.84|216.48|212.84|216.4|212.76|0
1650930320000|2022-04-25 23:45:20|216.56|212.92|216.56|212.92|216.56|212.92|216.56|212.92|0
1650930340000|2022-04-25 23:45:40|216.61|212.97|216.61|212.97|216.61|212.97|216.61|212.97|0
1650930350000|2022-04-25 23:45:50|216.56|212.92|216.56|212.92|216.64|213|216.56|212.92|0
1650930360000|2022-04-25 23:46:00|216.64|213|216.64|213|216.64|213|216.56|212.92|0
1650930370000|2022-04-25 23:46:10|216.56|212.92|216.56|212.92|216.56|212.92|216.56|212.92|0
1650930410000|2022-04-25 23:46:50|216.52|212.88|216.56|212.92|216.56|212.92|216.52|212.88|0
1650930430000|2022-04-25 23:47:10|216.52|212.88|216.56|212.92|216.56|212.92|216.52|212.88|0
1650930470000|2022-04-25 23:47:50|216.52|212.88|216.52|212.88|216.52|212.88|216.52|212.88|0
1650930480000|2022-04-25 23:48:00|216.48|212.84|216.48|212.84|216.48|212.84|216.48|212.84|0
1650930500000|2022-04-25 23:48:20|216.52|212.88|216.52|212.88|216.52|212.88|216.52|212.88|0
1650930510000|2022-04-25 23:48:30|216.48|212.84|216.64|213|216.64|213|216.48|212.84|0
1650930520000|2022-04-25 23:48:40|216.56|212.92|216.64|213|216.64|213|216.56|212.92|0
1650930540000|2022-04-25 23:49:00|216.68|213.04|216.68|213.04|216.72|213.08|216.68|213.04|0
1650930550000|2022-04-25 23:49:10|216.72|213.08|216.56|212.92|216.72|213.08|216.56|212.92|0
1650930560000|2022-04-25 23:49:20|216.52|212.88|216.52|212.88|216.52|212.88|216.52|212.88|0
1650930570000|2022-04-25 23:49:30|216.56|212.92|216.56|212.92|216.56|212.92|216.52|212.88|0
1650930580000|2022-04-25 23:49:40|216.48|212.84|216.4|212.76|216.48|212.84|216.4|212.76|0
1650930590000|2022-04-25 23:49:50|216.32|212.68|216.32|212.68|216.36|212.72|216.32|212.68|0
1650930600000|2022-04-25 23:50:00|216.4|212.76|216.4|212.76|216.4|212.76|216.4|212.76|0
1650930610000|2022-04-25 23:50:10|216.32|212.68|216.32|212.68|216.32|212.68|216.32|212.68|0
1650930620000|2022-04-25 23:50:20|216.24|212.6|216.32|212.68|216.32|212.68|216.24|212.6|0
1650930630000|2022-04-25 23:50:30|216.4|212.76|216.4|212.76|216.4|212.76|216.4|212.76|0
1650930640000|2022-04-25 23:50:40|216.32|212.68|216.48|212.84|216.48|212.84|216.32|212.68|0
1650930660000|2022-04-25 23:51:00|216.56|212.92|216.56|212.92|216.56|212.92|216.56|212.92|0
1650930670000|2022-04-25 23:51:10|216.64|213|216.76|213.12|216.76|213.12|216.64|213|0
1650930680000|2022-04-25 23:51:20|216.8|213.16|216.72|213.08|216.8|213.16|216.72|213.08|0
1650930690000|2022-04-25 23:51:30|216.8|213.16|216.8|213.16|216.8|213.16|216.8|213.16|0
1650930700000|2022-04-25 23:51:40|216.72|213.08|216.72|213.08|216.8|213.16|216.72|213.08|0
1650930710000|2022-04-25 23:51:50|216.68|213.04|216.72|213.08|216.72|213.08|216.68|213.04|0
1650930720000|2022-04-25 23:52:00|216.68|213.04|216.72|213.08|216.72|213.08|216.68|213.04|0
1650930730000|2022-04-25 23:52:10|216.68|213.04|216.64|213|216.72|213.08|216.64|213|0
1650930740000|2022-04-25 23:52:20|216.68|213.04|216.72|213.08|216.72|213.08|216.68|213.04|0
1650930750000|2022-04-25 23:52:30|216.76|213.12|216.76|213.12|216.76|213.12|216.76|213.12|0
1650930760000|2022-04-25 23:52:40|216.72|213.08|216.64|213|216.72|213.08|216.64|213|0
1650930770000|2022-04-25 23:52:50|216.68|213.04|216.72|213.08|216.72|213.08|216.68|213.04|0
1650930780000|2022-04-25 23:53:00|216.68|213.04|216.68|213.04|216.72|213.08|216.68|213.04|0
1650930790000|2022-04-25 23:53:10|216.64|213|216.72|213.08|216.72|213.08|216.64|213|0
1650930800000|2022-04-25 23:53:20|216.68|213.04|216.64|213|216.68|213.04|216.64|213|0
1650930830000|2022-04-25 23:53:50|216.56|212.92|216.52|212.88|216.56|212.92|216.52|212.88|0
1650930840000|2022-04-25 23:54:00|216.56|212.92|216.56|212.92|216.6|212.96|216.56|212.92|0
1650930850000|2022-04-25 23:54:10|216.64|213|216.72|213.08|216.72|213.08|216.64|213|0
1650930860000|2022-04-25 23:54:20|216.64|213|216.64|213|216.64|213|216.64|213|0
1650930870000|2022-04-25 23:54:30|216.68|213.04|216.68|213.04|216.68|213.04|216.68|213.04|0
1650930880000|2022-04-25 23:54:40|216.64|213|216.72|213.08|216.72|213.08|216.64|213|0
1650930890000|2022-04-25 23:54:50|216.76|213.12|216.72|213.08|216.76|213.12|216.72|213.08|0
1650930900000|2022-04-25 23:55:00|216.8|213.16|216.8|213.16|216.8|213.16|216.8|213.16|0
1650930910000|2022-04-25 23:55:10|216.72|213.08|216.88|213.24|216.88|213.24|216.72|213.08|0
1650930920000|2022-04-25 23:55:20|216.96|213.32|216.8|213.16|216.96|213.32|216.8|213.16|0
1650930930000|2022-04-25 23:55:30|216.88|213.24|216.88|213.24|216.88|213.24|216.88|213.24|0
1650930940000|2022-04-25 23:55:40|216.8|213.16|216.8|213.16|216.8|213.16|216.8|213.16|0
1650930960000|2022-04-25 23:56:00|216.84|213.2|216.88|213.24|216.88|213.24|216.84|213.2|0
1650930990000|2022-04-25 23:56:30|216.92|213.28|216.96|213.32|216.96|213.32|216.92|213.28|0
1650931000000|2022-04-25 23:56:40|216.88|213.24|216.88|213.24|216.88|213.24|216.88|213.24|0
1650931010000|2022-04-25 23:56:50|216.8|213.16|216.8|213.16|216.8|213.16|216.72|213.08|0
1650931020000|2022-04-25 23:57:00|216.72|213.08|216.8|213.16|216.8|213.16|216.72|213.08|0
1650931050000|2022-04-25 23:57:30|216.88|213.24|216.8|213.16|216.88|213.24|216.8|213.16|0
1650931060000|2022-04-25 23:57:40|216.88|213.24|216.88|213.24|216.88|213.24|216.88|213.24|0
1650931070000|2022-04-25 23:57:50|216.8|213.16|216.72|213.08|216.8|213.16|216.72|213.08|0
1650931080000|2022-04-25 23:58:00|216.8|213.16|216.72|213.08|216.8|213.16|216.72|213.08|0
1650931090000|2022-04-25 23:58:10|216.64|213|216.64|213|216.64|213|216.64|213|0
1650931100000|2022-04-25 23:58:20|216.56|212.92|216.56|212.92|216.56|212.92|216.56|212.92|0
1650931120000|2022-04-25 23:58:40|216.48|212.84|216.48|212.84|216.48|212.84|216.48|212.84|0
1650931130000|2022-04-25 23:58:50|216.52|212.88|216.48|212.84|216.56|212.92|216.48|212.84|0
1650931140000|2022-04-25 23:59:00|216.56|212.92|216.56|212.92|216.56|212.92|216.56|212.92|0
1650931170000|2022-04-25 23:59:30|216.48|212.84|216.56|212.92|216.56|212.92|216.48|212.84|0
1650931180000|2022-04-25 23:59:40|216.64|213|216.72|213.08|216.72|213.08|216.64|213|0
1650931190000|2022-04-25 23:59:50|216.64|213|216.64|213|216.64|213|216.64|213|0
1650931200000|2022-04-26 00:00:00|216.72|213.08|216.88|213.24|216.88|213.24|216.72|213.08|0
1650931210000|2022-04-26 00:00:10|216.8|213.16|216.8|213.16|216.88|213.24|216.8|213.16|0
1650931220000|2022-04-26 00:00:20|216.72|213.08|216.72|213.08|216.72|213.08|216.72|213.08|0
1650931230000|2022-04-26 00:00:30|216.64|213|216.64|213|216.64|213|216.64|213|0
1650931240000|2022-04-26 00:00:40|216.68|213.04|216.76|213.12|216.76|213.12|216.68|213.04|0
1650931250000|2022-04-26 00:00:50|216.8|213.16|216.88|213.24|216.88|213.24|216.8|213.16|0
1650931260000|2022-04-26 00:01:00|216.8|213.16|216.88|213.24|216.88|213.24|216.8|213.16|0
1650931270000|2022-04-26 00:01:10|216.8|213.16|216.8|213.16|216.8|213.16|216.8|213.16|0
1650931280000|2022-04-26 00:01:20|216.88|213.24|216.72|213.08|216.88|213.24|216.72|213.08|0
1650931290000|2022-04-26 00:01:30|216.8|213.16|216.56|212.92|216.8|213.16|216.56|212.92|0
1650931300000|2022-04-26 00:01:40|216.52|212.88|216.48|212.84|216.52|212.88|216.48|212.84|0
1650931310000|2022-04-26 00:01:50|216.56|212.92|216.64|213|216.64|213|216.56|212.92|0
1650931320000|2022-04-26 00:02:00|216.72|213.08|216.8|213.16|216.88|213.24|216.72|213.08|0
1650931330000|2022-04-26 00:02:10|216.76|213.12|216.8|213.16|216.8|213.16|216.76|213.12|0
1650931340000|2022-04-26 00:02:20|216.72|213.08|216.88|213.24|216.88|213.24|216.72|213.08|0
1650931350000|2022-04-26 00:02:30|216.96|213.32|216.88|213.24|216.96|213.32|216.88|213.24|0
1650931360000|2022-04-26 00:02:40|216.96|213.32|216.96|213.32|216.96|213.32|216.96|213.32|0
1650931370000|2022-04-26 00:02:50|217.12|213.48|217.12|213.48|217.12|213.48|217.12|213.48|0
1650931380000|2022-04-26 00:03:00|217.2|213.56|216.96|213.32|217.2|213.56|216.96|213.32|0
1650931390000|2022-04-26 00:03:10|217.04|213.4|217.08|213.44|217.08|213.44|217.04|213.4|0
1650931400000|2022-04-26 00:03:20|217.04|213.4|217.04|213.4|217.04|213.4|217.04|213.4|0
1650931410000|2022-04-26 00:03:30|217.12|213.48|217.2|213.56|217.2|213.56|217.12|213.48|0
1650931420000|2022-04-26 00:03:40|217.12|213.48|217.12|213.48|217.12|213.48|217.12|213.48|0
1650931430000|2022-04-26 00:03:50|217.2|213.56|217.2|213.56|217.2|213.56|217.2|213.56|0
1650931440000|2022-04-26 00:04:00|217.12|213.48|216.96|213.32|217.12|213.48|216.96|213.32|0
1650931450000|2022-04-26 00:04:10|217|213.36|216.96|213.32|217|213.36|216.96|213.32|0
1650931460000|2022-04-26 00:04:20|217.04|213.4|217|213.36|217.08|213.44|217|213.36|0
1650931470000|2022-04-26 00:04:30|216.96|213.32|217.12|213.48|217.12|213.48|216.96|213.32|0
1650931480000|2022-04-26 00:04:40|217.16|213.52|217.12|213.48|217.16|213.52|217.12|213.48|0
1650931490000|2022-04-26 00:04:50|217.04|213.4|217.12|213.48|217.12|213.48|217.04|213.4|0
1650931500000|2022-04-26 00:05:00|217.04|213.4|217|213.36|217.04|213.4|216.96|213.32|0
1650931510000|2022-04-26 00:05:10|217.04|213.4|217.04|213.4|217.08|213.44|217.04|213.4|0
1650931530000|2022-04-26 00:05:30|216.96|213.32|216.88|213.24|216.96|213.32|216.88|213.24|0
1650931540000|2022-04-26 00:05:40|216.96|213.32|216.96|213.32|216.96|213.32|216.88|213.24|0
1650931550000|2022-04-26 00:05:50|216.88|213.24|216.88|213.24|216.88|213.24|216.88|213.24|0
1650931560000|2022-04-26 00:06:00|216.8|213.16|216.8|213.16|216.8|213.16|216.8|213.16|0
1650931570000|2022-04-26 00:06:10|216.76|213.12|216.8|213.16|216.8|213.16|216.76|213.12|0
1650931580000|2022-04-26 00:06:20|216.72|213.08|216.63|212.99|216.72|213.08|216.63|212.99|0
1650931590000|2022-04-26 00:06:30|216.6|212.96|216.47|212.83|216.6|212.96|216.47|212.83|0
1650931600000|2022-04-26 00:06:40|216.55|212.91|216.47|212.83|216.55|212.91|216.47|212.83|0
1650931610000|2022-04-26 00:06:50|216.55|212.91|216.55|212.91|216.55|212.91|216.55|212.91|0
1650931620000|2022-04-26 00:07:00|216.6|212.96|216.6|212.96|216.6|212.96|216.55|212.91|0
1650931630000|2022-04-26 00:07:10|216.63|212.99|216.51|212.87|216.63|212.99|216.51|212.87|0
1650931640000|2022-04-26 00:07:20|216.47|212.83|216.55|212.91|216.55|212.91|216.47|212.83|0
1650931670000|2022-04-26 00:07:50|216.51|212.87|216.71|213.07|216.71|213.07|216.51|212.87|0
1650931680000|2022-04-26 00:08:00|216.63|212.99|216.55|212.91|216.71|213.07|216.55|212.91|0
1650931690000|2022-04-26 00:08:10|216.59|212.95|216.55|212.91|216.59|212.95|216.55|212.91|0
1650931700000|2022-04-26 00:08:20|216.47|212.83|216.51|212.87|216.51|212.87|216.47|212.83|0
1650931710000|2022-04-26 00:08:30|216.55|212.91|216.59|212.95|216.59|212.95|216.55|212.91|0
1650931720000|2022-04-26 00:08:40|216.63|212.99|216.71|213.07|216.71|213.07|216.63|212.99|0
1650931730000|2022-04-26 00:08:50|216.79|213.15|216.88|213.24|216.88|213.24|216.79|213.15|0
1650931740000|2022-04-26 00:09:00|216.96|213.32|216.96|213.32|216.96|213.32|216.96|213.32|0
1650931750000|2022-04-26 00:09:10|217.04|213.4|217|213.36|217.04|213.4|216.96|213.32|0
1650931760000|2022-04-26 00:09:20|217.04|213.4|217.04|213.4|217.12|213.48|217.04|213.4|0
1650931770000|2022-04-26 00:09:30|217.12|213.48|217.12|213.48|217.12|213.48|217.04|213.4|0
1650931780000|2022-04-26 00:09:40|217.2|213.56|217.28|213.64|217.28|213.64|217.12|213.48|0
1650931790000|2022-04-26 00:09:50|217.24|213.6|217.16|213.52|217.24|213.6|217.16|213.52|0
1650931800000|2022-04-26 00:10:00|217.2|213.56|217.28|213.64|217.28|213.64|217.2|213.56|0
1650931810000|2022-04-26 00:10:10|217.2|213.56|217.12|213.48|217.2|213.56|217.12|213.48|0
1650931820000|2022-04-26 00:10:20|217.08|213.44|217.04|213.4|217.08|213.44|217.04|213.4|0
1650931830000|2022-04-26 00:10:30|216.96|213.32|216.79|213.15|216.96|213.32|216.79|213.15|0
1650931840000|2022-04-26 00:10:40|216.87|213.23|216.87|213.23|216.87|213.23|216.87|213.23|0
1650931850000|2022-04-26 00:10:50|216.79|213.15|216.79|213.15|216.79|213.15|216.71|213.07|0
1650931860000|2022-04-26 00:11:00|216.87|213.23|216.87|213.23|216.87|213.23|216.87|213.23|0
1650931870000|2022-04-26 00:11:10|216.92|213.28|216.92|213.28|216.92|213.28|216.87|213.23|0
1650931880000|2022-04-26 00:11:20|216.96|213.32|217.04|213.4|217.04|213.4|216.96|213.32|0
1650931890000|2022-04-26 00:11:30|217.12|213.48|217.04|213.4|217.12|213.48|217.04|213.4|0
1650931900000|2022-04-26 00:11:40|217.12|213.48|217.12|213.48|217.12|213.48|217.04|213.4|0
1650931910000|2022-04-26 00:11:50|217.2|213.56|217.2|213.56|217.2|213.56|217.2|213.56|0
1650931920000|2022-04-26 00:12:00|217.16|213.52|217.2|213.56|217.2|213.56|217.12|213.48|0
1650931930000|2022-04-26 00:12:10|217.12|213.48|217.12|213.48|217.12|213.48|217.12|213.48|0
1650931940000|2022-04-26 00:12:20|217.2|213.56|217.2|213.56|217.28|213.64|217.2|213.56|0
1650931950000|2022-04-26 00:12:30|217.28|213.64|217.28|213.64|217.28|213.64|217.28|213.64|0
1650931960000|2022-04-26 00:12:40|217.36|213.72|217.36|213.72|217.36|213.72|217.28|213.64|0
1650931970000|2022-04-26 00:12:50|217.28|213.64|217.28|213.64|217.28|213.64|217.28|213.64|0
1650931980000|2022-04-26 00:13:00|217.32|213.68|217.28|213.64|217.36|213.72|217.28|213.64|0
1650931990000|2022-04-26 00:13:10|217.44|213.8|217.48|213.84|217.48|213.84|217.44|213.8|0
1650932000000|2022-04-26 00:13:20|217.44|213.8|217.36|213.72|217.44|213.8|217.36|213.72|0
1650932020000|2022-04-26 00:13:40|217.4|213.76|217.36|213.72|217.4|213.76|217.36|213.72|0
1650932030000|2022-04-26 00:13:50|217.4|213.76|217.28|213.64|217.4|213.76|217.28|213.64|0
1650932040000|2022-04-26 00:14:00|217.32|213.68|217.36|213.72|217.36|213.72|217.32|213.68|0
1650932050000|2022-04-26 00:14:10|217.28|213.64|217.2|213.56|217.28|213.64|217.2|213.56|0
1650932060000|2022-04-26 00:14:20|217.28|213.64|217.28|213.64|217.28|213.64|217.28|213.64|0
1650932070000|2022-04-26 00:14:30|217.2|213.56|217.28|213.64|217.28|213.64|217.2|213.56|0
1650932090000|2022-04-26 00:14:50|217.32|213.68|217.32|213.68|217.32|213.68|217.32|213.68|0
1650932100000|2022-04-26 00:15:00|217.36|213.72|217.36|213.72|217.4|213.76|217.36|213.72|0
1650932110000|2022-04-26 00:15:10|217.4|213.76|217.44|213.8|217.44|213.8|217.4|213.76|0
1650932120000|2022-04-26 00:15:20|217.28|213.64|217.28|213.64|217.28|213.64|217.28|213.64|0
1650932130000|2022-04-26 00:15:30|217.2|213.56|217.24|213.6|217.24|213.6|217.2|213.56|0
1650932140000|2022-04-26 00:15:40|217.28|213.64|217.28|213.64|217.32|213.68|217.28|213.64|0
1650932160000|2022-04-26 00:16:00|217.24|213.6|217.28|213.64|217.28|213.64|217.2|213.56|0
1650932170000|2022-04-26 00:16:10|217.36|213.72|217.36|213.72|217.36|213.72|217.36|213.72|0
1650932180000|2022-04-26 00:16:20|217.44|213.8|217.4|213.76|217.52|213.88|217.32|213.68|0
1650932190000|2022-04-26 00:16:30|217.48|213.84|217.52|213.88|217.52|213.88|217.44|213.8|0
1650932200000|2022-04-26 00:16:40|217.44|213.8|217.36|213.72|217.44|213.8|217.36|213.72|0
1650932210000|2022-04-26 00:16:50|217.44|213.8|217.4|213.76|217.44|213.8|217.4|213.76|0
1650932220000|2022-04-26 00:17:00|217.36|213.72|217.2|213.56|217.36|213.72|217.2|213.56|0
1650932230000|2022-04-26 00:17:10|217.11|213.47|216.87|213.23|217.11|213.47|216.87|213.23|0
1650932240000|2022-04-26 00:17:20|216.95|213.31|216.95|213.31|216.95|213.31|216.95|213.31|0
1650932250000|2022-04-26 00:17:30|217.03|213.39|217.11|213.47|217.11|213.47|217.03|213.39|0
1650932260000|2022-04-26 00:17:40|217.19|213.55|217.19|213.55|217.28|213.64|217.19|213.55|0
1650932270000|2022-04-26 00:17:50|217.11|213.47|217.11|213.47|217.11|213.47|217.11|213.47|0
1650932280000|2022-04-26 00:18:00|217.19|213.55|217.03|213.39|217.19|213.55|217.03|213.39|0
1650932290000|2022-04-26 00:18:10|216.99|213.35|216.95|213.31|216.99|213.35|216.95|213.31|0
1650932310000|2022-04-26 00:18:30|216.87|213.23|217.03|213.39|217.03|213.39|216.87|213.23|0
1650932320000|2022-04-26 00:18:40|217.11|213.47|217.07|213.43|217.11|213.47|217.03|213.39|0
1650932330000|2022-04-26 00:18:50|217.11|213.47|217.03|213.39|217.11|213.47|217.03|213.39|0
1650932340000|2022-04-26 00:19:00|217.11|213.47|217.11|213.47|217.11|213.47|217.11|213.47|0
1650932350000|2022-04-26 00:19:10|217.03|213.39|217.03|213.39|217.03|213.39|217.03|213.39|0
1650932360000|2022-04-26 00:19:20|217.07|213.43|217.03|213.39|217.07|213.43|217.03|213.39|0
1650932370000|2022-04-26 00:19:30|217.07|213.43|217.07|213.43|217.07|213.43|217.07|213.43|0
1650932380000|2022-04-26 00:19:40|217.03|213.39|217.11|213.47|217.11|213.47|217.03|213.39|0
1650932390000|2022-04-26 00:19:50|217.19|213.55|217.19|213.55|217.19|213.55|217.16|213.52|0
1650932400000|2022-04-26 00:20:00|217.27|213.63|217.15|213.51|217.27|213.63|217.15|213.51|0
1650932410000|2022-04-26 00:20:10|217.19|213.55|217.19|213.55|217.27|213.63|217.19|213.55|0
1650932420000|2022-04-26 00:20:20|217.15|213.51|217.27|213.63|217.27|213.63|217.15|213.51|0
1650932450000|2022-04-26 00:20:50|217.19|213.55|217.11|213.47|217.24|213.6|217.11|213.47|0
1650932460000|2022-04-26 00:21:00|217.07|213.43|217.03|213.39|217.07|213.43|217.03|213.39|0
1650932470000|2022-04-26 00:21:10|217.07|213.43|217.03|213.39|217.07|213.43|217.03|213.39|0
1650932480000|2022-04-26 00:21:20|216.99|213.35|216.95|213.31|216.99|213.35|216.95|213.31|0
1650932490000|2022-04-26 00:21:30|216.87|213.23|216.87|213.23|216.87|213.23|216.87|213.23|0
1650932500000|2022-04-26 00:21:40|216.79|213.15|216.83|213.19|216.83|213.19|216.79|213.15|0
1650932510000|2022-04-26 00:21:50|216.79|213.15|216.71|213.07|216.79|213.15|216.71|213.07|0
1650932520000|2022-04-26 00:22:00|216.75|213.11|216.79|213.15|216.79|213.15|216.71|213.07|0
1650932530000|2022-04-26 00:22:10|216.71|213.07|216.79|213.15|216.79|213.15|216.71|213.07|0
1650932540000|2022-04-26 00:22:20|216.71|213.07|216.71|213.07|216.79|213.15|216.71|213.07|0
1650932570000|2022-04-26 00:22:50|216.75|213.11|216.71|213.07|216.75|213.11|216.71|213.07|0
1650932580000|2022-04-26 00:23:00|216.75|213.11|216.71|213.07|216.75|213.11|216.71|213.07|0
1650932590000|2022-04-26 00:23:10|216.75|213.11|216.79|213.15|216.87|213.23|216.75|213.11|0
1650932600000|2022-04-26 00:23:20|216.87|213.23|216.95|213.31|217.03|213.39|216.87|213.23|0
1650932610000|2022-04-26 00:23:30|216.87|213.23|216.87|213.23|216.95|213.31|216.87|213.23|0
1650932620000|2022-04-26 00:23:40|216.79|213.15|216.71|213.07|216.79|213.15|216.71|213.07|0
1650932650000|2022-04-26 00:24:10|216.79|213.15|216.75|213.11|216.79|213.15|216.71|213.07|0
1650932660000|2022-04-26 00:24:20|216.95|213.31|217.03|213.39|217.03|213.39|216.95|213.31|0
1650932670000|2022-04-26 00:24:30|216.95|213.31|217.11|213.47|217.11|213.47|216.95|213.31|0
1650932690000|2022-04-26 00:24:50|217.07|213.43|217.03|213.39|217.07|213.43|217.03|213.39|0
1650932700000|2022-04-26 00:25:00|217.07|213.43|216.95|213.31|217.07|213.43|216.95|213.31|0
1650932710000|2022-04-26 00:25:10|216.87|213.23|216.87|213.23|216.87|213.23|216.87|213.23|0
1650932730000|2022-04-26 00:25:30|216.95|213.31|216.95|213.31|216.95|213.31|216.95|213.31|0
1650932740000|2022-04-26 00:25:40|216.87|213.23|216.91|213.27|216.91|213.27|216.87|213.23|0
1650932750000|2022-04-26 00:25:50|216.87|213.23|216.95|213.31|216.95|213.31|216.87|213.23|0
1650932760000|2022-04-26 00:26:00|217.03|213.39|217.03|213.39|217.03|213.39|217.03|213.39|0
1650932770000|2022-04-26 00:26:10|216.95|213.31|216.95|213.31|216.95|213.31|216.95|213.31|0
1650932780000|2022-04-26 00:26:20|217.03|213.39|217.03|213.39|217.03|213.39|217.03|213.39|0
1650932790000|2022-04-26 00:26:30|216.95|213.31|216.95|213.31|216.95|213.31|216.95|213.31|0
1650932800000|2022-04-26 00:26:40|216.99|213.35|217.03|213.39|217.03|213.39|216.99|213.35|0
1650932810000|2022-04-26 00:26:50|216.99|213.35|217.03|213.39|217.03|213.39|216.99|213.35|0
1650932820000|2022-04-26 00:27:00|216.95|213.31|216.87|213.23|216.99|213.35|216.87|213.23|0
1650932830000|2022-04-26 00:27:10|216.95|213.31|216.87|213.23|216.95|213.31|216.87|213.23|0
1650932840000|2022-04-26 00:27:20|216.95|213.31|216.95|213.31|216.95|213.31|216.95|213.31|0
1650932850000|2022-04-26 00:27:30|216.87|213.23|216.87|213.23|216.87|213.23|216.87|213.23|0
1650932860000|2022-04-26 00:27:40|216.95|213.31|216.91|213.27|216.95|213.31|216.87|213.23|0
1650932870000|2022-04-26 00:27:50|216.87|213.23|216.87|213.23|216.87|213.23|216.87|213.23|0
1650932880000|2022-04-26 00:28:00|216.91|213.27|216.95|213.31|216.95|213.31|216.91|213.27|0
1650932890000|2022-04-26 00:28:10|216.91|213.27|216.87|213.23|216.91|213.27|216.87|213.23|0
1650932930000|2022-04-26 00:28:50|216.46|212.82|216.54|212.9|216.54|212.9|216.46|212.82|0
1650932940000|2022-04-26 00:29:00|216.62|212.98|216.62|212.98|216.62|212.98|216.54|212.9|0
1650932950000|2022-04-26 00:29:10|216.54|212.9|216.54|212.9|216.54|212.9|216.54|212.9|0
1650932960000|2022-04-26 00:29:20|216.62|212.98|216.7|213.06|216.7|213.06|216.62|212.98|0
1650932970000|2022-04-26 00:29:30|216.62|212.98|216.62|212.98|216.62|212.98|216.62|212.98|0
1650932980000|2022-04-26 00:29:40|216.54|212.9|216.67|213.03|216.67|213.03|216.54|212.9|0
1650932990000|2022-04-26 00:29:50|216.62|212.98|216.7|213.06|216.7|213.06|216.62|212.98|0
1650933000000|2022-04-26 00:30:00|216.62|212.98|216.78|213.14|216.78|213.14|216.62|212.98|0
1650933010000|2022-04-26 00:30:10|216.87|213.23|216.87|213.23|216.87|213.23|216.87|213.23|0
1650933020000|2022-04-26 00:30:20|216.83|213.19|216.87|213.23|216.87|213.23|216.83|213.19|0
1650933030000|2022-04-26 00:30:30|216.95|213.31|216.95|213.31|216.95|213.31|216.87|213.23|0
1650933040000|2022-04-26 00:30:40|217.03|213.39|217.11|213.47|217.11|213.47|217.03|213.39|0
1650933050000|2022-04-26 00:30:50|217.19|213.55|217.15|213.51|217.19|213.55|217.11|213.47|0
1650933060000|2022-04-26 00:31:00|217.03|213.39|217.03|213.39|217.03|213.39|217.03|213.39|0
1650933070000|2022-04-26 00:31:10|216.95|213.31|216.86|213.22|216.95|213.31|216.86|213.22|0
1650933080000|2022-04-26 00:31:20|216.95|213.31|216.95|213.31|216.95|213.31|216.95|213.31|0
1650933090000|2022-04-26 00:31:30|216.86|213.22|216.95|213.31|216.95|213.31|216.86|213.22|0
1650933100000|2022-04-26 00:31:40|217.03|213.39|217.03|213.39|217.03|213.39|217.03|213.39|0
1650933110000|2022-04-26 00:31:50|216.95|213.31|217.03|213.39|217.03|213.39|216.95|213.31|0
1650933120000|2022-04-26 00:32:00|216.99|213.35|216.86|213.22|216.99|213.35|216.86|213.22|0
1650933130000|2022-04-26 00:32:10|216.95|213.31|216.7|213.06|216.95|213.31|216.7|213.06|0
1650933140000|2022-04-26 00:32:20|216.78|213.14|216.78|213.14|216.78|213.14|216.78|213.14|0
1650933160000|2022-04-26 00:32:40|216.7|213.06|216.7|213.06|216.7|213.06|216.7|213.06|0
1650933170000|2022-04-26 00:32:50|216.74|213.1|216.78|213.14|216.78|213.14|216.74|213.1|0
1650933180000|2022-04-26 00:33:00|216.86|213.22|216.86|213.22|216.86|213.22|216.86|213.22|0
1650933200000|2022-04-26 00:33:20|216.78|213.14|216.86|213.22|216.86|213.22|216.78|213.14|0
1650933210000|2022-04-26 00:33:30|216.78|213.14|216.78|213.14|216.78|213.14|216.78|213.14|0
1650933220000|2022-04-26 00:33:40|216.86|213.22|216.86|213.22|216.86|213.22|216.86|213.22|0
1650933230000|2022-04-26 00:33:50|216.78|213.14|216.74|213.1|216.78|213.14|216.74|213.1|0
1650933240000|2022-04-26 00:34:00|216.7|213.06|216.7|213.06|216.7|213.06|216.7|213.06|0
1650933250000|2022-04-26 00:34:10|216.78|213.14|216.78|213.14|216.78|213.14|216.78|213.14|0
1650933260000|2022-04-26 00:34:20|216.7|213.06|216.7|213.06|216.7|213.06|216.7|213.06|0
1650933270000|2022-04-26 00:34:30|216.78|213.14|216.78|213.14|216.78|213.14|216.78|213.14|0
1650933280000|2022-04-26 00:34:40|216.86|213.22|216.86|213.22|216.86|213.22|216.82|213.18|0
1650933290000|2022-04-26 00:34:50|216.91|213.27|216.94|213.3|216.94|213.3|216.91|213.27|0
1650933300000|2022-04-26 00:35:00|216.91|213.27|216.82|213.18|216.91|213.27|216.82|213.18|0
1650933310000|2022-04-26 00:35:10|216.78|213.14|216.78|213.14|216.82|213.18|216.78|213.14|0
1650933330000|2022-04-26 00:35:30|216.7|213.06|216.7|213.06|216.7|213.06|216.7|213.06|0
1650933340000|2022-04-26 00:35:40|216.66|213.02|216.7|213.06|216.7|213.06|216.66|213.02|0
1650933360000|2022-04-26 00:36:00|216.66|213.02|216.7|213.06|216.7|213.06|216.66|213.02|0
1650933370000|2022-04-26 00:36:10|216.62|212.98|216.62|212.98|216.66|213.02|216.62|212.98|0
1650933380000|2022-04-26 00:36:20|216.7|213.06|216.66|213.02|216.7|213.06|216.66|213.02|0
1650933390000|2022-04-26 00:36:30|216.62|212.98|216.62|212.98|216.62|212.98|216.62|212.98|0
1650933400000|2022-04-26 00:36:40|216.54|212.9|216.62|212.98|216.62|212.98|216.54|212.9|0
1650933420000|2022-04-26 00:37:00|216.7|213.06|216.62|212.98|216.7|213.06|216.62|212.98|0
1650933430000|2022-04-26 00:37:10|216.54|212.9|216.62|212.98|216.62|212.98|216.54|212.9|0
1650933440000|2022-04-26 00:37:20|216.58|212.94|216.7|213.06|216.7|213.06|216.58|212.94|0
1650933450000|2022-04-26 00:37:30|216.78|213.14|216.78|213.14|216.78|213.14|216.78|213.14|0
1650933460000|2022-04-26 00:37:40|216.7|213.06|216.7|213.06|216.7|213.06|216.7|213.06|0
1650933480000|2022-04-26 00:38:00|216.66|213.02|216.66|213.02|216.66|213.02|216.62|212.98|0
1650933490000|2022-04-26 00:38:10|216.62|212.98|216.62|212.98|216.62|212.98|216.62|212.98|0
1650933510000|2022-04-26 00:38:30|216.66|213.02|216.62|212.98|216.7|213.06|216.62|212.98|0
1650933520000|2022-04-26 00:38:40|216.7|213.06|216.66|213.02|216.7|213.06|216.66|213.02|0
1650933530000|2022-04-26 00:38:50|216.7|213.06|216.7|213.06|216.7|213.06|216.7|213.06|0
1650933540000|2022-04-26 00:39:00|216.62|212.98|216.62|212.98|216.62|212.98|216.62|212.98|0
1650933550000|2022-04-26 00:39:10|216.7|213.06|216.62|212.98|216.7|213.06|216.62|212.98|0
1650933560000|2022-04-26 00:39:20|216.66|213.02|216.66|213.02|216.7|213.06|216.66|213.02|0
1650933570000|2022-04-26 00:39:30|216.7|213.06|216.78|213.14|216.78|213.14|216.7|213.06|0
1650933580000|2022-04-26 00:39:40|216.82|213.18|216.82|213.18|216.82|213.18|216.82|213.18|0
1650933590000|2022-04-26 00:39:50|216.78|213.14|216.78|213.14|216.78|213.14|216.78|213.14|0
1650933600000|2022-04-26 00:40:00|216.7|213.06|216.78|213.14|216.78|213.14|216.7|213.06|0
1650933610000|2022-04-26 00:40:10|216.86|213.22|216.86|213.22|216.86|213.22|216.86|213.22|0
1650933630000|2022-04-26 00:40:30|216.94|213.3|216.94|213.3|217.02|213.38|216.94|213.3|0
1650933640000|2022-04-26 00:40:40|217.02|213.38|217.02|213.38|217.02|213.38|216.94|213.3|0
1650933650000|2022-04-26 00:40:50|216.98|213.34|217.02|213.38|217.02|213.38|216.98|213.34|0
1650933660000|2022-04-26 00:41:00|216.94|213.3|216.94|213.3|216.94|213.3|216.94|213.3|0
1650933670000|2022-04-26 00:41:10|216.9|213.26|216.94|213.3|216.94|213.3|216.9|213.26|0
1650933680000|2022-04-26 00:41:20|216.86|213.22|216.86|213.22|216.86|213.22|216.78|213.14|0
1650933700000|2022-04-26 00:41:40|216.78|213.14|216.7|213.06|216.78|213.14|216.7|213.06|0
1650933720000|2022-04-26 00:42:00|216.78|213.14|216.7|213.06|216.78|213.14|216.7|213.06|0
1650933730000|2022-04-26 00:42:10|216.66|213.02|216.66|213.02|216.66|213.02|216.66|213.02|0
1650933740000|2022-04-26 00:42:20|216.7|213.06|216.78|213.14|216.78|213.14|216.7|213.06|0
1650933750000|2022-04-26 00:42:30|216.7|213.06|216.7|213.06|216.7|213.06|216.7|213.06|0
1650933760000|2022-04-26 00:42:40|216.78|213.14|216.78|213.14|216.78|213.14|216.78|213.14|0
1650933780000|2022-04-26 00:43:00|216.74|213.1|216.78|213.14|216.78|213.14|216.74|213.1|0
1650933830000|2022-04-26 00:43:50|216.74|213.1|216.78|213.14|216.78|213.14|216.74|213.1|0
1650933840000|2022-04-26 00:44:00|216.7|213.06|216.7|213.06|216.7|213.06|216.7|213.06|0
1650933850000|2022-04-26 00:44:10|216.62|212.98|216.62|212.98|216.7|213.06|216.62|212.98|0
1650933860000|2022-04-26 00:44:20|216.7|213.06|216.7|213.06|216.7|213.06|216.7|213.06|0
1650933870000|2022-04-26 00:44:30|216.62|212.98|216.45|212.81|216.62|212.98|216.45|212.81|0
1650933880000|2022-04-26 00:44:40|216.37|212.73|216.37|212.73|216.37|212.73|216.37|212.73|0
1650933900000|2022-04-26 00:45:00|216.45|212.81|216.54|212.9|216.54|212.9|216.45|212.81|0
1650933910000|2022-04-26 00:45:10|216.53|212.89|216.53|212.89|216.53|212.89|216.53|212.89|0
1650933920000|2022-04-26 00:45:20|216.45|212.81|216.45|212.81|216.45|212.81|216.45|212.81|0
1650933930000|2022-04-26 00:45:30|216.5|212.86|216.5|212.86|216.5|212.86|216.5|212.86|0
1650933940000|2022-04-26 00:45:40|216.45|212.81|216.45|212.81|216.45|212.81|216.37|212.73|0
1650933960000|2022-04-26 00:46:00|216.42|212.78|216.42|212.78|216.42|212.78|216.37|212.73|0
1650933970000|2022-04-26 00:46:10|216.37|212.73|216.45|212.81|216.45|212.81|216.29|212.65|0
1650933980000|2022-04-26 00:46:20|216.41|212.77|216.45|212.81|216.45|212.81|216.41|212.77|0
1650933990000|2022-04-26 00:46:30|216.37|212.73|216.29|212.65|216.37|212.73|216.29|212.65|0
1650934000000|2022-04-26 00:46:40|216.37|212.73|216.29|212.65|216.37|212.73|216.29|212.65|0
1650934010000|2022-04-26 00:46:50|216.21|212.57|216.25|212.61|216.29|212.65|216.21|212.57|0
1650934020000|2022-04-26 00:47:00|216.21|212.57|216.37|212.73|216.37|212.73|216.21|212.57|0
1650934030000|2022-04-26 00:47:10|216.45|212.81|216.45|212.81|216.45|212.81|216.45|212.81|0
1650934040000|2022-04-26 00:47:20|216.41|212.77|216.37|212.73|216.41|212.77|216.37|212.73|0
1650934060000|2022-04-26 00:47:40|216.29|212.65|216.41|212.77|216.41|212.77|216.29|212.65|0
1650934070000|2022-04-26 00:47:50|216.37|212.73|216.37|212.73|216.37|212.73|216.37|212.73|0
1650934080000|2022-04-26 00:48:00|216.41|212.77|216.41|212.77|216.41|212.77|216.41|212.77|0
1650934090000|2022-04-26 00:48:10|216.37|212.73|216.37|212.73|216.45|212.81|216.37|212.73|0
1650934110000|2022-04-26 00:48:30|216.45|212.81|216.45|212.81|216.45|212.81|216.45|212.81|0
1650934120000|2022-04-26 00:48:40|216.37|212.73|216.37|212.73|216.37|212.73|216.37|212.73|0
1650934150000|2022-04-26 00:49:10|216.41|212.77|216.45|212.81|216.45|212.81|216.41|212.77|0
1650934160000|2022-04-26 00:49:20|216.37|212.73|216.37|212.73|216.37|212.73|216.37|212.73|0
1650934180000|2022-04-26 00:49:40|216.29|212.65|216.29|212.65|216.29|212.65|216.29|212.65|0
1650934190000|2022-04-26 00:49:50|216.33|212.69|216.33|212.69|216.33|212.69|216.33|212.69|0
1650934200000|2022-04-26 00:50:00|216.37|212.73|216.29|212.65|216.37|212.73|216.29|212.65|0
1650934240000|2022-04-26 00:50:40|216.37|212.73|216.41|212.77|216.41|212.77|216.37|212.73|0
1650934250000|2022-04-26 00:50:50|216.45|212.81|216.45|212.81|216.45|212.81|216.41|212.77|0
1650934260000|2022-04-26 00:51:00|216.41|212.77|216.45|212.81|216.45|212.81|216.41|212.77|0
1650934270000|2022-04-26 00:51:10|216.53|212.89|216.53|212.89|216.53|212.89|216.53|212.89|0
1650934280000|2022-04-26 00:51:20|216.49|212.85|216.53|212.89|216.53|212.89|216.49|212.85|0
1650934290000|2022-04-26 00:51:30|216.49|212.85|216.53|212.89|216.53|212.89|216.49|212.85|0
1650934370000|2022-04-26 00:52:50|216.61|212.97|216.61|212.97|216.61|212.97|216.61|212.97|0
1650934380000|2022-04-26 00:53:00|216.53|212.89|216.53|212.89|216.53|212.89|216.53|212.89|0
1650934450000|2022-04-26 00:54:10|216.37|212.73|216.33|212.69|216.37|212.73|216.33|212.69|0
1650934460000|2022-04-26 00:54:20|216.29|212.65|216.29|212.65|216.29|212.65|216.29|212.65|0
1650934470000|2022-04-26 00:54:30|216.21|212.57|216.25|212.61|216.25|212.61|216.21|212.57|0
1650934480000|2022-04-26 00:54:40|216.29|212.65|216.21|212.57|216.29|212.65|216.21|212.57|0
1650934500000|2022-04-26 00:55:00|216.13|212.49|216.21|212.57|216.21|212.57|216.13|212.49|0
1650934540000|2022-04-26 00:55:40|216.29|212.65|216.17|212.53|216.29|212.65|216.17|212.53|0
1650934550000|2022-04-26 00:55:50|216.21|212.57|216.21|212.57|216.21|212.57|216.21|212.57|0
1650934570000|2022-04-26 00:56:10|216.13|212.49|216.13|212.49|216.13|212.49|216.13|212.49|0
1650934590000|2022-04-26 00:56:30|216.05|212.41|216.05|212.41|216.05|212.41|216.05|212.41|0
1650934620000|2022-04-26 00:57:00|215.88|212.24|215.88|212.24|215.88|212.24|215.88|212.24|0
1650934630000|2022-04-26 00:57:10|215.56|211.92|215.64|212|215.64|212|215.56|211.92|0
1650934640000|2022-04-26 00:57:20|215.56|211.92|215.56|211.92|215.56|211.92|215.48|211.84|0
1650934650000|2022-04-26 00:57:30|215.72|212.08|215.72|212.08|215.72|212.08|215.64|212|0
1650934660000|2022-04-26 00:57:40|215.8|212.16|215.8|212.16|215.8|212.16|215.8|212.16|0
1650934680000|2022-04-26 00:58:00|215.76|212.12|215.72|212.08|215.76|212.12|215.72|212.08|0
1650934700000|2022-04-26 00:58:20|215.64|212|215.64|212|215.64|212|215.64|212|0
1650934710000|2022-04-26 00:58:30|215.56|211.92|215.64|212|215.64|212|215.56|211.92|0
1650934720000|2022-04-26 00:58:40|215.72|212.08|215.72|212.08|215.72|212.08|215.72|212.08|0
1650934730000|2022-04-26 00:58:50|215.64|212|215.64|212|215.64|212|215.64|212|0
1650934740000|2022-04-26 00:59:00|215.56|211.92|215.48|211.84|215.56|211.92|215.48|211.84|0
1650934750000|2022-04-26 00:59:10|215.52|211.88|215.52|211.88|215.56|211.92|215.52|211.88|0
1650934760000|2022-04-26 00:59:20|215.56|211.92|215.64|212|215.64|212|215.56|211.92|0
1650934770000|2022-04-26 00:59:30|215.72|212.08|215.72|212.08|215.72|212.08|215.64|212|0
1650934780000|2022-04-26 00:59:40|215.64|212|215.64|212|215.64|212|215.64|212|0
1650934800000|2022-04-26 01:00:00|215.6|211.96|215.56|211.92|215.6|211.96|215.56|211.92|0
1650934810000|2022-04-26 01:00:10|215.48|211.84|215.48|211.84|215.48|211.84|215.48|211.84|0
1650934830000|2022-04-26 01:00:30|215.4|211.76|215.48|211.84|215.48|211.84|215.4|211.76|0
1650934850000|2022-04-26 01:00:50|215.56|211.92|215.56|211.92|215.56|211.92|215.56|211.92|0
1650934860000|2022-04-26 01:01:00|215.64|212|215.64|212|215.64|212|215.64|212|0
1650934870000|2022-04-26 01:01:10|215.6|211.96|215.6|211.96|215.6|211.96|215.6|211.96|0
1650934880000|2022-04-26 01:01:20|215.64|212|215.56|211.92|215.64|212|215.56|211.92|0
1650934900000|2022-04-26 01:01:40|215.48|211.84|215.48|211.84|215.56|211.92|215.48|211.84|0
1650934910000|2022-04-26 01:01:50|215.32|211.68|215.32|211.68|215.32|211.68|215.32|211.68|0
1650934920000|2022-04-26 01:02:00|215.24|211.6|215.24|211.6|215.32|211.68|215.24|211.6|0
1650934930000|2022-04-26 01:02:10|215.32|211.68|215.32|211.68|215.32|211.68|215.32|211.68|0
1650934940000|2022-04-26 01:02:20|215.36|211.72|215.4|211.76|215.4|211.76|215.36|211.72|0
1650934950000|2022-04-26 01:02:30|215.32|211.68|215.24|211.6|215.32|211.68|215.24|211.6|0
1650934960000|2022-04-26 01:02:40|215.32|211.68|215.24|211.6|215.32|211.68|215.24|211.6|0
1650934970000|2022-04-26 01:02:50|215.32|211.68|215.24|211.6|215.32|211.68|215.24|211.6|0
1650935000000|2022-04-26 01:03:20|215.28|211.64|215.24|211.6|215.28|211.64|215.24|211.6|0
1650935010000|2022-04-26 01:03:30|215.32|211.68|215.32|211.68|215.32|211.68|215.32|211.68|0
1650935040000|2022-04-26 01:04:00|215.4|211.76|215.4|211.76|215.4|211.76|215.4|211.76|0
1650935050000|2022-04-26 01:04:10|215.32|211.68|215.24|211.6|215.32|211.68|215.24|211.6|0
1650935110000|2022-04-26 01:05:10|215.32|211.68|215.36|211.72|215.36|211.72|215.32|211.68|0
1650935120000|2022-04-26 01:05:20|215.4|211.76|215.4|211.76|215.4|211.76|215.4|211.76|0
1650935130000|2022-04-26 01:05:30|215.32|211.68|215.4|211.76|215.4|211.76|215.32|211.68|0
1650935140000|2022-04-26 01:05:40|215.48|211.84|215.48|211.84|215.48|211.84|215.44|211.8|0
1650935150000|2022-04-26 01:05:50|215.44|211.8|215.4|211.76|215.48|211.84|215.4|211.76|0
1650935160000|2022-04-26 01:06:00|215.36|211.72|215.32|211.68|215.36|211.72|215.32|211.68|0
1650935170000|2022-04-26 01:06:10|215.24|211.6|215.24|211.6|215.24|211.6|215.24|211.6|0
1650935200000|2022-04-26 01:06:40|215.32|211.68|215.24|211.6|215.32|211.68|215.24|211.6|0
1650935210000|2022-04-26 01:06:50|215.32|211.68|215.24|211.6|215.32|211.68|215.24|211.6|0
1650935260000|2022-04-26 01:07:40|215.32|211.68|215.32|211.68|215.32|211.68|215.32|211.68|0
1650935270000|2022-04-26 01:07:50|215.24|211.6|215.24|211.6|215.24|211.6|215.24|211.6|0
1650935300000|2022-04-26 01:08:20|215.32|211.68|215.32|211.68|215.32|211.68|215.32|211.68|0
1650935320000|2022-04-26 01:08:40|215.28|211.64|215.23|211.59|215.28|211.64|215.23|211.59|0
1650935360000|2022-04-26 01:09:20|215.32|211.68|215.32|211.68|215.32|211.68|215.32|211.68|0
1650935370000|2022-04-26 01:09:30|215.31|211.67|215.31|211.67|215.31|211.67|215.31|211.67|0
1650935380000|2022-04-26 01:09:40|215.23|211.59|215.23|211.59|215.23|211.59|215.23|211.59|0
1650935410000|2022-04-26 01:10:10|215.31|211.67|215.31|211.67|215.31|211.67|215.31|211.67|0
1650935420000|2022-04-26 01:10:20|215.39|211.75|215.39|211.75|215.39|211.75|215.39|211.75|0
1650935440000|2022-04-26 01:10:40|215.31|211.67|215.31|211.67|215.31|211.67|215.23|211.59|0
1650935460000|2022-04-26 01:11:00|215.23|211.59|215.23|211.59|215.23|211.59|215.23|211.59|0
1650935490000|2022-04-26 01:11:30|215.31|211.67|215.28|211.64|215.31|211.67|215.23|211.59|0
1650935500000|2022-04-26 01:11:40|215.31|211.67|215.31|211.67|215.31|211.67|215.31|211.67|0
1650935510000|2022-04-26 01:11:50|215.23|211.59|215.23|211.59|215.23|211.59|215.23|211.59|0
1650935520000|2022-04-26 01:12:00|215.31|211.67|215.31|211.67|215.31|211.67|215.31|211.67|0
1650935530000|2022-04-26 01:12:10|215.23|211.59|215.23|211.59|215.23|211.59|215.23|211.59|0
1650935540000|2022-04-26 01:12:20|215.31|211.67|215.31|211.67|215.31|211.67|215.31|211.67|0
1650935560000|2022-04-26 01:12:40|215.39|211.75|215.39|211.75|215.39|211.75|215.39|211.75|0
1650935570000|2022-04-26 01:12:50|215.31|211.67|215.31|211.67|215.31|211.67|215.31|211.67|0
1650935600000|2022-04-26 01:13:20|215.27|211.63|215.31|211.67|215.31|211.67|215.27|211.63|0
1650935610000|2022-04-26 01:13:30|215.39|211.75|215.31|211.67|215.39|211.75|215.31|211.67|0
1650935630000|2022-04-26 01:13:50|215.23|211.59|215.23|211.59|215.23|211.59|215.23|211.59|0
1650935700000|2022-04-26 01:15:00|215.31|211.67|215.39|211.75|215.39|211.75|215.31|211.67|0
1650935710000|2022-04-26 01:15:10|215.31|211.67|215.39|211.75|215.39|211.75|215.31|211.67|0
1650935730000|2022-04-26 01:15:30|215.31|211.67|215.31|211.67|215.39|211.75|215.31|211.67|0
1650935740000|2022-04-26 01:15:40|215.39|211.75|215.39|211.75|215.55|211.91|215.39|211.75|0
1650935750000|2022-04-26 01:15:50|215.31|211.67|215.31|211.67|215.31|211.67|215.31|211.67|0
1650935760000|2022-04-26 01:16:00|215.23|211.59|215.23|211.59|215.23|211.59|215.23|211.59|0
1650935770000|2022-04-26 01:16:10|215.31|211.67|215.31|211.67|215.31|211.67|215.31|211.67|0
1650935800000|2022-04-26 01:16:40|215.35|211.71|215.35|211.71|215.35|211.71|215.35|211.71|0
1650935810000|2022-04-26 01:16:50|215.39|211.75|215.31|211.67|215.39|211.75|215.31|211.67|0
1650935820000|2022-04-26 01:17:00|215.35|211.71|215.39|211.75|215.39|211.75|215.35|211.71|0
1650935830000|2022-04-26 01:17:10|215.31|211.67|215.31|211.67|215.31|211.67|215.31|211.67|0
1650935850000|2022-04-26 01:17:30|215.39|211.75|215.39|211.75|215.39|211.75|215.39|211.75|0
1650935860000|2022-04-26 01:17:40|215.35|211.71|215.39|211.75|215.39|211.75|215.35|211.71|0
1650935870000|2022-04-26 01:17:50|215.31|211.67|215.31|211.67|215.31|211.67|215.31|211.67|0
1650935880000|2022-04-26 01:18:00|215.39|211.75|215.23|211.59|215.39|211.75|215.23|211.59|0
1650935910000|2022-04-26 01:18:30|215.31|211.67|215.31|211.67|215.31|211.67|215.31|211.67|0
1650935920000|2022-04-26 01:18:40|215.39|211.75|215.47|211.83|215.47|211.83|215.39|211.75|0
1650935930000|2022-04-26 01:18:50|215.43|211.79|215.47|211.83|215.47|211.83|215.43|211.79|0
1650935940000|2022-04-26 01:19:00|215.43|211.79|215.63|211.99|215.63|211.99|215.43|211.79|0
1650935950000|2022-04-26 01:19:10|215.55|211.91|215.51|211.87|215.55|211.91|215.51|211.87|0
1650935960000|2022-04-26 01:19:20|215.47|211.83|215.55|211.91|215.55|211.91|215.47|211.83|0
1650935990000|2022-04-26 01:19:50|215.59|211.95|215.63|211.99|215.63|211.99|215.59|211.95|0
1650936000000|2022-04-26 01:20:00|215.71|212.07|215.71|212.07|215.71|212.07|215.71|212.07|0
1650936010000|2022-04-26 01:20:10|215.63|211.99|215.63|211.99|215.63|211.99|215.63|211.99|0
1650936030000|2022-04-26 01:20:30|215.71|212.07|215.71|212.07|215.71|212.07|215.71|212.07|0
1650936040000|2022-04-26 01:20:40|215.63|211.99|215.71|212.07|215.71|212.07|215.63|211.99|0
1650936060000|2022-04-26 01:21:00|215.79|212.15|215.79|212.15|215.79|212.15|215.71|212.07|0
1650936100000|2022-04-26 01:21:40|215.87|212.23|215.87|212.23|215.87|212.23|215.87|212.23|0
1650936140000|2022-04-26 01:22:20|215.79|212.15|215.79|212.15|215.79|212.15|215.79|212.15|0
1650936160000|2022-04-26 01:22:40|215.87|212.23|215.87|212.23|215.87|212.23|215.87|212.23|0
1650936180000|2022-04-26 01:23:00|215.95|212.31|215.87|212.23|215.95|212.31|215.87|212.23|0
1650936190000|2022-04-26 01:23:10|215.95|212.31|215.95|212.31|215.95|212.31|215.95|212.31|0
1650936200000|2022-04-26 01:23:20|215.87|212.23|215.95|212.31|215.95|212.31|215.87|212.23|0
1650936210000|2022-04-26 01:23:30|216.03|212.39|216.03|212.39|216.03|212.39|216.03|212.39|0
1650936220000|2022-04-26 01:23:40|216.11|212.47|216.11|212.47|216.11|212.47|216.11|212.47|0
1650936230000|2022-04-26 01:23:50|216.03|212.39|216.03|212.39|216.03|212.39|216.03|212.39|0
1650936270000|2022-04-26 01:24:30|215.95|212.31|215.95|212.31|215.95|212.31|215.95|212.31|0
1650936280000|2022-04-26 01:24:40|216.03|212.39|215.95|212.31|216.03|212.39|215.91|212.27|0
1650936290000|2022-04-26 01:24:50|216.03|212.39|215.95|212.31|216.03|212.39|215.95|212.31|0
1650936300000|2022-04-26 01:25:00|216.03|212.39|215.95|212.31|216.03|212.39|215.87|212.23|0
1650936310000|2022-04-26 01:25:10|215.87|212.23|215.83|212.19|215.87|212.23|215.83|212.19|0
1650936320000|2022-04-26 01:25:20|215.87|212.23|215.71|212.07|215.87|212.23|215.71|212.07|0
1650936330000|2022-04-26 01:25:30|215.79|212.15|215.71|212.07|215.79|212.15|215.71|212.07|0
1650936340000|2022-04-26 01:25:40|215.63|211.99|215.55|211.91|215.63|211.99|215.55|211.91|0
1650936350000|2022-04-26 01:25:50|215.47|211.83|215.47|211.83|215.47|211.83|215.47|211.83|0
1650936370000|2022-04-26 01:26:10|215.51|211.87|215.47|211.83|215.51|211.87|215.47|211.83|0
1650936380000|2022-04-26 01:26:20|215.51|211.87|215.51|211.87|215.55|211.91|215.51|211.87|0
1650936390000|2022-04-26 01:26:30|215.55|211.91|215.55|211.91|215.63|211.99|215.55|211.91|0
1650936400000|2022-04-26 01:26:40|215.47|211.83|215.55|211.91|215.55|211.91|215.47|211.83|0
1650936420000|2022-04-26 01:27:00|215.47|211.83|215.47|211.83|215.55|211.91|215.47|211.83|0
1650936430000|2022-04-26 01:27:10|215.39|211.75|215.39|211.75|215.39|211.75|215.39|211.75|0
1650936440000|2022-04-26 01:27:20|215.47|211.83|215.47|211.83|215.47|211.83|215.47|211.83|0
1650936450000|2022-04-26 01:27:30|215.55|211.91|215.59|211.95|215.63|211.99|215.55|211.91|0
1650936460000|2022-04-26 01:27:40|215.63|211.99|215.55|211.91|215.63|211.99|215.55|211.91|0
1650936470000|2022-04-26 01:27:50|215.51|211.87|215.51|211.87|215.51|211.87|215.51|211.87|0
1650936480000|2022-04-26 01:28:00|215.47|211.83|215.47|211.83|215.47|211.83|215.39|211.75|0
1650936490000|2022-04-26 01:28:10|215.55|211.91|215.55|211.91|215.55|211.91|215.55|211.91|0
1650936500000|2022-04-26 01:28:20|215.47|211.83|215.47|211.83|215.47|211.83|215.47|211.83|0
1650936510000|2022-04-26 01:28:30|215.55|211.91|215.47|211.83|215.55|211.91|215.47|211.83|0
1650936520000|2022-04-26 01:28:40|215.51|211.87|215.47|211.83|215.51|211.87|215.47|211.83|0
1650936530000|2022-04-26 01:28:50|215.39|211.75|215.47|211.83|215.47|211.83|215.39|211.75|0
1650936540000|2022-04-26 01:29:00|215.55|211.91|215.63|211.99|215.63|211.99|215.55|211.91|0
1650936550000|2022-04-26 01:29:10|215.71|212.07|215.71|212.07|215.71|212.07|215.71|212.07|0
1650936560000|2022-04-26 01:29:20|215.67|212.03|215.63|211.99|215.67|212.03|215.63|211.99|0
1650936570000|2022-04-26 01:29:30|215.71|212.07|215.63|211.99|215.71|212.07|215.63|211.99|0
1650936580000|2022-04-26 01:29:40|215.67|212.03|215.71|212.07|215.71|212.07|215.67|212.03|0
1650936590000|2022-04-26 01:29:50|215.63|211.99|215.71|212.07|215.71|212.07|215.63|211.99|0
1650936600000|2022-04-26 01:30:00|215.55|211.91|215.71|212.07|215.71|212.07|215.55|211.91|0
1650936610000|2022-04-26 01:30:10|215.67|212.03|215.71|212.07|215.71|212.07|215.67|212.03|0
1650936620000|2022-04-26 01:30:20|215.63|211.99|215.67|212.03|215.71|212.07|215.63|211.99|0
1650936630000|2022-04-26 01:30:30|215.71|212.07|215.79|212.15|215.79|212.15|215.71|212.07|0
1650936640000|2022-04-26 01:30:40|215.87|212.23|215.87|212.23|215.87|212.23|215.87|212.23|0
1650936660000|2022-04-26 01:31:00|215.79|212.15|215.79|212.15|215.79|212.15|215.79|212.15|0
1650936670000|2022-04-26 01:31:10|215.87|212.23|215.79|212.15|215.87|212.23|215.79|212.15|0
1650936680000|2022-04-26 01:31:20|215.83|212.19|215.79|212.15|215.87|212.23|215.79|212.15|0
1650936690000|2022-04-26 01:31:30|215.87|212.23|215.71|212.07|215.87|212.23|215.71|212.07|0
1650936700000|2022-04-26 01:31:40|215.75|212.11|215.75|212.11|215.75|212.11|215.75|212.11|0
1650936710000|2022-04-26 01:31:50|215.71|212.07|215.79|212.15|215.79|212.15|215.71|212.07|0
1650936720000|2022-04-26 01:32:00|215.71|212.07|215.63|211.99|215.71|212.07|215.63|211.99|0
1650936730000|2022-04-26 01:32:10|215.55|211.91|215.63|211.99|215.63|211.99|215.55|211.91|0
1650936780000|2022-04-26 01:33:00|215.71|212.07|215.63|211.99|215.71|212.07|215.63|211.99|0
1650936790000|2022-04-26 01:33:10|215.71|212.07|215.71|212.07|215.71|212.07|215.71|212.07|0
1650936810000|2022-04-26 01:33:30|215.79|212.15|215.79|212.15|215.79|212.15|215.79|212.15|0
1650936820000|2022-04-26 01:33:40|215.71|212.07|215.71|212.07|215.71|212.07|215.71|212.07|0
1650936830000|2022-04-26 01:33:50|215.79|212.15|215.71|212.07|215.79|212.15|215.71|212.07|0
1650936840000|2022-04-26 01:34:00|215.67|212.03|215.62|211.98|215.71|212.07|215.62|211.98|0
1650936850000|2022-04-26 01:34:10|215.54|211.9|215.54|211.9|215.59|211.95|215.54|211.9|0
1650936870000|2022-04-26 01:34:30|215.46|211.82|215.46|211.82|215.46|211.82|215.46|211.82|0
1650936880000|2022-04-26 01:34:40|215.51|211.87|215.46|211.82|215.51|211.87|215.46|211.82|0
1650936890000|2022-04-26 01:34:50|215.54|211.9|215.46|211.82|215.54|211.9|215.46|211.82|0
1650936900000|2022-04-26 01:35:00|215.54|211.9|215.54|211.9|215.54|211.9|215.54|211.9|0
1650936910000|2022-04-26 01:35:10|215.46|211.82|215.46|211.82|215.54|211.9|215.46|211.82|0
1650936920000|2022-04-26 01:35:20|215.51|211.87|215.46|211.82|215.51|211.87|215.46|211.82|0
1650936970000|2022-04-26 01:36:10|215.38|211.74|215.38|211.74|215.38|211.74|215.38|211.74|0
1650936980000|2022-04-26 01:36:20|215.46|211.82|215.38|211.74|215.46|211.82|215.38|211.74|0
1650936990000|2022-04-26 01:36:30|215.42|211.78|215.46|211.82|215.46|211.82|215.42|211.78|0
1650937000000|2022-04-26 01:36:40|215.5|211.86|215.54|211.9|215.54|211.9|215.5|211.86|0
1650937010000|2022-04-26 01:36:50|215.58|211.94|215.62|211.98|215.62|211.98|215.58|211.94|0
1650937020000|2022-04-26 01:37:00|215.54|211.9|215.46|211.82|215.54|211.9|215.46|211.82|0
1650937030000|2022-04-26 01:37:10|215.5|211.86|215.54|211.9|215.54|211.9|215.5|211.86|0
1650937040000|2022-04-26 01:37:20|215.62|211.98|215.54|211.9|215.62|211.98|215.54|211.9|0
1650937050000|2022-04-26 01:37:30|215.62|211.98|215.62|211.98|215.62|211.98|215.62|211.98|0
1650937060000|2022-04-26 01:37:40|215.58|211.94|215.58|211.94|215.58|211.94|215.58|211.94|0
1650937070000|2022-04-26 01:37:50|215.54|211.9|215.54|211.9|215.54|211.9|215.54|211.9|0
1650937080000|2022-04-26 01:38:00|215.58|211.94|215.62|211.98|215.62|211.98|215.58|211.94|0
1650937090000|2022-04-26 01:38:10|215.54|211.9|215.38|211.74|215.54|211.9|215.38|211.74|0
1650937110000|2022-04-26 01:38:30|215.34|211.7|215.3|211.66|215.34|211.7|215.3|211.66|0
1650937120000|2022-04-26 01:38:40|215.22|211.58|215.3|211.66|215.3|211.66|215.22|211.58|0
1650937130000|2022-04-26 01:38:50|215.22|211.58|215.3|211.66|215.3|211.66|215.22|211.58|0
1650937140000|2022-04-26 01:39:00|215.38|211.74|215.3|211.66|215.38|211.74|215.3|211.66|0
1650937150000|2022-04-26 01:39:10|215.22|211.58|215.3|211.66|215.3|211.66|215.22|211.58|0
1650937160000|2022-04-26 01:39:20|215.22|211.58|215.22|211.58|215.26|211.62|215.22|211.58|0
1650937190000|2022-04-26 01:39:50|215.3|211.66|215.3|211.66|215.3|211.66|215.3|211.66|0
1650937200000|2022-04-26 01:40:00|215.26|211.62|215.3|211.66|215.3|211.66|215.22|211.58|0
1650937210000|2022-04-26 01:40:10|215.22|211.58|215.3|211.66|215.3|211.66|215.22|211.58|0
1650937220000|2022-04-26 01:40:20|215.22|211.58|215.22|211.58|215.22|211.58|215.22|211.58|0
1650937250000|2022-04-26 01:40:50|214.66|211.02|214.74|211.1|214.74|211.1|214.66|211.02|0
1650937260000|2022-04-26 01:41:00|214.82|211.18|214.66|211.02|214.82|211.18|214.66|211.02|0
1650937270000|2022-04-26 01:41:10|214.82|211.18|214.74|211.1|214.82|211.18|214.74|211.1|0
1650937280000|2022-04-26 01:41:20|214.66|211.02|214.74|211.1|214.74|211.1|214.66|211.02|0
1650937290000|2022-04-26 01:41:30|214.66|211.02|214.66|211.02|214.66|211.02|214.66|211.02|0
1650937300000|2022-04-26 01:41:40|214.74|211.1|214.74|211.1|214.74|211.1|214.74|211.1|0
1650937310000|2022-04-26 01:41:50|214.66|211.02|214.66|211.02|214.66|211.02|214.66|211.02|0
1650937330000|2022-04-26 01:42:10|214.58|210.94|214.58|210.94|214.58|210.94|214.58|210.94|0
1650937340000|2022-04-26 01:42:20|214.66|211.02|214.86|211.22|214.9|211.26|214.66|211.02|0
1650937350000|2022-04-26 01:42:30|214.9|211.26|214.74|211.1|214.9|211.26|214.74|211.1|0
1650937360000|2022-04-26 01:42:40|214.82|211.18|214.82|211.18|214.82|211.18|214.82|211.18|0
1650937380000|2022-04-26 01:43:00|214.9|211.26|214.98|211.34|214.98|211.34|214.9|211.26|0
1650937390000|2022-04-26 01:43:10|215.06|211.42|215.14|211.5|215.14|211.5|215.06|211.42|0
1650937400000|2022-04-26 01:43:20|215.06|211.42|215.06|211.42|215.06|211.42|215.06|211.42|0
1650937410000|2022-04-26 01:43:30|215.14|211.5|214.98|211.34|215.14|211.5|214.98|211.34|0
1650937420000|2022-04-26 01:43:40|215.06|211.42|214.98|211.34|215.06|211.42|214.98|211.34|0
1650937430000|2022-04-26 01:43:50|214.9|211.26|214.9|211.26|214.9|211.26|214.9|211.26|0
1650937440000|2022-04-26 01:44:00|214.98|211.34|215.06|211.42|215.06|211.42|214.98|211.34|0
1650937450000|2022-04-26 01:44:10|215.14|211.5|215.14|211.5|215.14|211.5|215.14|211.5|0
1650937460000|2022-04-26 01:44:20|215.06|211.42|215.14|211.5|215.14|211.5|215.06|211.42|0
1650937470000|2022-04-26 01:44:30|215.22|211.58|215.22|211.58|215.22|211.58|215.14|211.5|0
1650937480000|2022-04-26 01:44:40|215.26|211.62|215.22|211.58|215.26|211.62|215.22|211.58|0
1650937500000|2022-04-26 01:45:00|215.3|211.66|215.38|211.74|215.54|211.9|215.3|211.66|0
1650937510000|2022-04-26 01:45:10|215.3|211.66|215.38|211.74|215.38|211.74|215.3|211.66|0
1650937520000|2022-04-26 01:45:20|215.46|211.82|215.54|211.9|215.54|211.9|215.38|211.74|0
1650937530000|2022-04-26 01:45:30|215.5|211.86|215.38|211.74|215.5|211.86|215.38|211.74|0
1650937550000|2022-04-26 01:45:50|215.46|211.82|215.46|211.82|215.46|211.82|215.46|211.82|0
1650937560000|2022-04-26 01:46:00|215.54|211.9|215.62|211.98|215.7|212.06|215.54|211.9|0
1650937570000|2022-04-26 01:46:10|215.7|212.06|215.7|212.06|215.7|212.06|215.7|212.06|0
1650937590000|2022-04-26 01:46:30|215.78|212.14|215.78|212.14|215.78|212.14|215.7|212.06|0
1650937600000|2022-04-26 01:46:40|215.9|212.26|216.02|212.38|216.02|212.38|215.86|212.22|0
1650937610000|2022-04-26 01:46:50|216.1|212.46|216.26|212.62|216.26|212.62|216.1|212.46|0
1650937620000|2022-04-26 01:47:00|216.51|212.87|216.34|212.7|216.51|212.87|216.34|212.7|0
1650937630000|2022-04-26 01:47:10|216.26|212.62|216.18|212.54|216.26|212.62|216.18|212.54|0
1650937640000|2022-04-26 01:47:20|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650937660000|2022-04-26 01:47:40|216.18|212.54|216.14|212.5|216.18|212.54|216.14|212.5|0
1650937670000|2022-04-26 01:47:50|216.18|212.54|216.18|212.54|216.18|212.54|216.18|212.54|0
1650937680000|2022-04-26 01:48:00|216.1|212.46|216.18|212.54|216.18|212.54|216.1|212.46|0
1650937690000|2022-04-26 01:48:10|216.34|212.7|216.34|212.7|216.34|212.7|216.26|212.62|0
1650937700000|2022-04-26 01:48:20|216.42|212.78|216.59|212.95|216.59|212.95|216.42|212.78|0
1650937710000|2022-04-26 01:48:30|216.5|212.86|216.5|212.86|216.5|212.86|216.5|212.86|0
1650937720000|2022-04-26 01:48:40|216.59|212.95|216.59|212.95|216.59|212.95|216.59|212.95|0
1650937730000|2022-04-26 01:48:50|216.5|212.86|216.42|212.78|216.5|212.86|216.42|212.78|0
1650937740000|2022-04-26 01:49:00|216.5|212.86|216.42|212.78|216.5|212.86|216.42|212.78|0
1650937750000|2022-04-26 01:49:10|216.38|212.74|216.34|212.7|216.42|212.78|216.34|212.7|0
1650937760000|2022-04-26 01:49:20|216.26|212.62|216.34|212.7|216.34|212.7|216.26|212.62|0
1650937770000|2022-04-26 01:49:30|216.3|212.66|216.18|212.54|216.3|212.66|216.18|212.54|0
1650937780000|2022-04-26 01:49:40|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650937790000|2022-04-26 01:49:50|216.06|212.42|216.06|212.42|216.06|212.42|216.06|212.42|0
1650937800000|2022-04-26 01:50:00|216.1|212.46|216.1|212.46|216.18|212.54|216.1|212.46|0
1650937810000|2022-04-26 01:50:10|216.18|212.54|216.26|212.62|216.26|212.62|216.18|212.54|0
1650937820000|2022-04-26 01:50:20|216.3|212.66|216.42|212.78|216.42|212.78|216.3|212.66|0
1650937830000|2022-04-26 01:50:30|216.38|212.74|216.34|212.7|216.42|212.78|216.34|212.7|0
1650937840000|2022-04-26 01:50:40|216.42|212.78|216.3|212.66|216.42|212.78|216.3|212.66|0
1650937850000|2022-04-26 01:50:50|216.34|212.7|216.26|212.62|216.34|212.7|216.26|212.62|0
1650937860000|2022-04-26 01:51:00|216.34|212.7|216.26|212.62|216.34|212.7|216.26|212.62|0
1650937870000|2022-04-26 01:51:10|216.18|212.54|216.18|212.54|216.26|212.62|216.18|212.54|0
1650937880000|2022-04-26 01:51:20|216.26|212.62|216.18|212.54|216.26|212.62|216.18|212.54|0
1650937890000|2022-04-26 01:51:30|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650937900000|2022-04-26 01:51:40|216.18|212.54|216.18|212.54|216.18|212.54|216.18|212.54|0
1650937910000|2022-04-26 01:51:50|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650937920000|2022-04-26 01:52:00|216.22|212.58|216.22|212.58|216.26|212.62|216.22|212.58|0
1650937930000|2022-04-26 01:52:10|216.18|212.54|216.26|212.62|216.26|212.62|216.18|212.54|0
1650937940000|2022-04-26 01:52:20|216.22|212.58|216.22|212.58|216.22|212.58|216.22|212.58|0
1650937950000|2022-04-26 01:52:30|216.18|212.54|216.1|212.46|216.18|212.54|216.1|212.46|0
1650937970000|2022-04-26 01:52:50|216.06|212.42|216.1|212.46|216.1|212.46|216.06|212.42|0
1650937980000|2022-04-26 01:53:00|216.18|212.54|216.1|212.46|216.18|212.54|216.1|212.46|0
1650937990000|2022-04-26 01:53:10|216.18|212.54|216.18|212.54|216.18|212.54|216.18|212.54|0
1650938000000|2022-04-26 01:53:20|216.1|212.46|216.18|212.54|216.18|212.54|216.1|212.46|0
1650938010000|2022-04-26 01:53:30|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650938050000|2022-04-26 01:54:10|216.18|212.54|216.14|212.5|216.18|212.54|216.14|212.5|0
1650938060000|2022-04-26 01:54:20|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650938070000|2022-04-26 01:54:30|216.02|212.38|215.94|212.3|216.1|212.46|215.94|212.3|0
1650938090000|2022-04-26 01:54:50|216.02|212.38|215.98|212.34|216.02|212.38|215.98|212.34|0
1650938100000|2022-04-26 01:55:00|216.02|212.38|216.02|212.38|216.02|212.38|216.02|212.38|0
1650938110000|2022-04-26 01:55:10|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650938120000|2022-04-26 01:55:20|216.06|212.42|216.06|212.42|216.06|212.42|216.06|212.42|0
1650938130000|2022-04-26 01:55:30|216.02|212.38|216.02|212.38|216.1|212.46|216.02|212.38|0
1650938140000|2022-04-26 01:55:40|216.1|212.46|216.1|212.46|216.1|212.46|216.1|212.46|0
1650938150000|2022-04-26 01:55:50|216.06|212.42|216.1|212.46|216.1|212.46|216.06|212.42|0
1650938160000|2022-04-26 01:56:00|216.02|212.38|216.18|212.54|216.18|212.54|216.02|212.38|0
1650938170000|2022-04-26 01:56:10|216.26|212.62|216.26|212.62|216.26|212.62|216.26|212.62|0
1650938180000|2022-04-26 01:56:20|216.22|212.58|216.18|212.54|216.22|212.58|216.18|212.54|0
1650938190000|2022-04-26 01:56:30|216.22|212.58|216.18|212.54|216.26|212.62|216.18|212.54|0
1650938210000|2022-04-26 01:56:50|216.14|212.5|216.1|212.46|216.14|212.5|216.1|212.46|0
1650938220000|2022-04-26 01:57:00|216.02|212.38|216.1|212.46|216.1|212.46|216.02|212.38|0
1650938240000|2022-04-26 01:57:20|216.18|212.54|216.18|212.54|216.18|212.54|216.18|212.54|0
1650938250000|2022-04-26 01:57:30|216.26|212.62|216.26|212.62|216.26|212.62|216.18|212.54|0
1650938270000|2022-04-26 01:57:50|216.3|212.66|216.26|212.62|216.3|212.66|216.26|212.62|0
1650938280000|2022-04-26 01:58:00|216.34|212.7|216.34|212.7|216.34|212.7|216.3|212.66|0
1650938290000|2022-04-26 01:58:10|216.42|212.78|216.34|212.7|216.42|212.78|216.34|212.7|0
1650938300000|2022-04-26 01:58:20|216.42|212.78|216.5|212.86|216.5|212.86|216.42|212.78|0
1650938310000|2022-04-26 01:58:30|216.42|212.78|216.34|212.7|216.42|212.78|216.34|212.7|0
1650938320000|2022-04-26 01:58:40|216.26|212.62|216.26|212.62|216.26|212.62|216.26|212.62|0
1650938350000|2022-04-26 01:59:10|216.18|212.54|216.1|212.46|216.18|212.54|216.1|212.46|0
1650938360000|2022-04-26 01:59:20|216.14|212.5|216.02|212.38|216.18|212.54|216.02|212.38|0
1650938370000|2022-04-26 01:59:30|215.93|212.29|216.02|212.38|216.02|212.38|215.93|212.29|0
1650938390000|2022-04-26 01:59:50|215.93|212.29|216.02|212.38|216.02|212.38|215.93|212.29|0
1650938400000|2022-04-26 02:00:00|216.01|212.37|215.98|212.34|216.01|212.37|215.93|212.29|0
1650938410000|2022-04-26 02:00:10|215.93|212.29|215.69|212.05|215.93|212.29|215.69|212.05|0
1650938420000|2022-04-26 02:00:20|215.73|212.09|215.69|212.05|215.73|212.09|215.69|212.05|0
1650938430000|2022-04-26 02:00:30|215.77|212.13|215.77|212.13|215.77|212.13|215.69|212.05|0
1650938440000|2022-04-26 02:00:40|215.85|212.21|215.85|212.21|215.85|212.21|215.85|212.21|0
1650938450000|2022-04-26 02:00:50|215.77|212.13|215.77|212.13|215.77|212.13|215.77|212.13|0
1650938460000|2022-04-26 02:01:00|215.69|212.05|215.77|212.13|215.77|212.13|215.69|212.05|0
1650938470000|2022-04-26 02:01:10|215.85|212.21|215.85|212.21|215.85|212.21|215.85|212.21|0
1650938480000|2022-04-26 02:01:20|215.77|212.13|215.77|212.13|215.85|212.21|215.77|212.13|0
1650938490000|2022-04-26 02:01:30|215.45|211.81|215.61|211.97|215.61|211.97|215.45|211.81|0
1650938500000|2022-04-26 02:01:40|215.77|212.13|215.93|212.29|215.93|212.29|215.77|212.13|0
1650938520000|2022-04-26 02:02:00|215.85|212.21|215.85|212.21|215.85|212.21|215.85|212.21|0
1650938530000|2022-04-26 02:02:10|215.77|212.13|215.77|212.13|215.77|212.13|215.77|212.13|0
1650938540000|2022-04-26 02:02:20|215.69|212.05|215.69|212.05|215.69|212.05|215.69|212.05|0
1650938550000|2022-04-26 02:02:30|215.61|211.97|215.69|212.05|215.69|212.05|215.61|211.97|0
1650938560000|2022-04-26 02:02:40|215.61|211.97|215.61|211.97|215.61|211.97|215.61|211.97|0
1650938580000|2022-04-26 02:03:00|215.53|211.89|215.61|211.97|215.61|211.97|215.53|211.89|0
1650938590000|2022-04-26 02:03:10|215.53|211.89|215.61|211.97|215.61|211.97|215.53|211.89|0
1650938600000|2022-04-26 02:03:20|215.65|212.01|215.65|212.01|215.69|212.05|215.65|212.01|0
1650938610000|2022-04-26 02:03:30|215.69|212.05|215.61|211.97|215.69|212.05|215.61|211.97|0
1650938620000|2022-04-26 02:03:40|215.69|212.05|215.69|212.05|215.69|212.05|215.69|212.05|0
1650938630000|2022-04-26 02:03:50|215.65|212.01|215.69|212.05|215.73|212.09|215.61|211.97|0
1650938640000|2022-04-26 02:04:00|215.61|211.97|215.57|211.93|215.61|211.97|215.57|211.93|0
1650938650000|2022-04-26 02:04:10|215.61|211.97|215.61|211.97|215.61|211.97|215.61|211.97|0
1650938660000|2022-04-26 02:04:20|215.19|212.39|215.19|212.39|215.19|212.39|215.19|212.39|0
1650938680000|2022-04-26 02:04:40|215.15|212.35|215.15|212.35|215.15|212.35|215.15|212.35|0
1650938690000|2022-04-26 02:04:50|215.19|212.39|215.11|212.31|215.19|212.39|215.11|212.31|0
1650938700000|2022-04-26 02:05:00|215.03|212.23|215.03|212.23|215.07|212.27|215.03|212.23|0
1650938710000|2022-04-26 02:05:10|214.99|212.19|215.03|212.23|215.03|212.23|214.99|212.19|0
1650938720000|2022-04-26 02:05:20|214.95|212.15|214.95|212.15|214.95|212.15|214.95|212.15|0
1650938730000|2022-04-26 02:05:30|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1650938740000|2022-04-26 02:05:40|214.95|212.15|214.95|212.15|214.95|212.15|214.95|212.15|0
1650938750000|2022-04-26 02:05:50|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1650938760000|2022-04-26 02:06:00|214.95|212.15|214.91|212.11|214.95|212.15|214.91|212.11|0
1650938770000|2022-04-26 02:06:10|214.79|211.99|214.79|211.99|214.79|211.99|214.79|211.99|0
1650938780000|2022-04-26 02:06:20|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1650938790000|2022-04-26 02:06:30|214.63|211.83|214.55|211.75|214.63|211.83|214.55|211.75|0
1650938800000|2022-04-26 02:06:40|214.59|211.79|214.55|211.75|214.63|211.83|214.55|211.75|0
1650938810000|2022-04-26 02:06:50|214.47|211.67|214.55|211.75|214.55|211.75|214.47|211.67|0
1650938830000|2022-04-26 02:07:10|214.47|211.67|214.39|211.59|214.55|211.75|214.39|211.59|0
1650938840000|2022-04-26 02:07:20|214.55|211.75|214.47|211.67|214.55|211.75|214.47|211.67|0
1650938850000|2022-04-26 02:07:30|214.43|211.63|214.39|211.59|214.43|211.63|214.31|211.51|0
1650938860000|2022-04-26 02:07:40|214.31|211.51|214.22|211.42|214.31|211.51|214.22|211.42|0
1650938870000|2022-04-26 02:07:50|214.3|211.5|214.3|211.5|214.3|211.5|214.3|211.5|0
1650938880000|2022-04-26 02:08:00|214.39|211.59|214.39|211.59|214.39|211.59|214.39|211.59|0
1650938890000|2022-04-26 02:08:10|214.43|211.63|214.43|211.63|214.43|211.63|214.38|211.58|0
1650938900000|2022-04-26 02:08:20|214.47|211.67|214.47|211.67|214.47|211.67|214.43|211.63|0
1650938910000|2022-04-26 02:08:30|214.55|211.75|214.55|211.75|214.55|211.75|214.51|211.71|0
1650938920000|2022-04-26 02:08:40|214.63|211.83|214.63|211.83|214.63|211.83|214.63|211.83|0
1650938930000|2022-04-26 02:08:50|214.71|211.91|214.59|211.79|214.71|211.91|214.59|211.79|0
1650938940000|2022-04-26 02:09:00|214.63|211.83|214.79|211.99|214.79|211.99|214.63|211.83|0
1650938950000|2022-04-26 02:09:10|214.75|211.95|214.63|211.83|214.75|211.95|214.63|211.83|0
1650938960000|2022-04-26 02:09:20|214.75|211.95|214.71|211.91|214.75|211.95|214.71|211.91|0
1650938970000|2022-04-26 02:09:30|214.79|211.99|214.83|212.03|214.83|212.03|214.79|211.99|0
1650938980000|2022-04-26 02:09:40|214.79|211.99|214.87|212.07|214.87|212.07|214.79|211.99|0
1650938990000|2022-04-26 02:09:50|214.91|212.11|214.83|212.03|214.91|212.11|214.83|212.03|0
1650939000000|2022-04-26 02:10:00|214.87|212.07|214.87|212.07|214.95|212.15|214.87|212.07|0
1650939020000|2022-04-26 02:10:20|214.95|212.15|215.11|212.31|215.11|212.31|214.95|212.15|0
1650939030000|2022-04-26 02:10:30|215.19|212.39|215.23|212.43|215.23|212.43|215.19|212.39|0
1650939040000|2022-04-26 02:10:40|215.27|212.47|215.19|212.39|215.27|212.47|215.19|212.39|0
1650939050000|2022-04-26 02:10:50|215.23|212.43|215.19|212.39|215.27|212.47|215.19|212.39|0
1650939060000|2022-04-26 02:11:00|215.27|212.47|215.27|212.47|215.27|212.47|215.23|212.43|0
1650939070000|2022-04-26 02:11:10|215.19|212.39|215.19|212.39|215.19|212.39|215.19|212.39|0
1650939080000|2022-04-26 02:11:20|215.27|212.47|215.23|212.43|215.27|212.47|215.23|212.43|0
1650939090000|2022-04-26 02:11:30|215.27|212.47|215.27|212.47|215.27|212.47|215.23|212.43|0
1650939110000|2022-04-26 02:11:50|215.31|212.51|215.31|212.51|215.31|212.51|215.31|212.51|0
1650939120000|2022-04-26 02:12:00|215.19|212.39|215.11|212.31|215.19|212.39|215.11|212.31|0
1650939160000|2022-04-26 02:12:40|215.19|212.39|215.23|212.43|215.23|212.43|215.19|212.39|0
1650939170000|2022-04-26 02:12:50|215.27|212.47|215.27|212.47|215.27|212.47|215.27|212.47|0
1650939200000|2022-04-26 02:13:20|215.19|212.39|215.11|212.31|215.27|212.47|215.11|212.31|0
1650939210000|2022-04-26 02:13:30|215.19|212.39|215.19|212.39|215.23|212.43|215.19|212.39|0
1650939240000|2022-04-26 02:14:00|215.15|212.35|215.11|212.31|215.15|212.35|215.07|212.27|0
1650939250000|2022-04-26 02:14:10|215.07|212.27|215.19|212.39|215.19|212.39|215.07|212.27|0
1650939260000|2022-04-26 02:14:20|215.11|212.31|215.19|212.39|215.19|212.39|215.11|212.31|0
1650939300000|2022-04-26 02:15:00|215.1|212.3|215.1|212.3|215.1|212.3|215.1|212.3|0
1650939320000|2022-04-26 02:15:20|215.15|212.35|215.1|212.3|215.15|212.35|215.1|212.3|0
1650939330000|2022-04-26 02:15:30|215.18|212.38|215.27|212.47|215.27|212.47|215.18|212.38|0
1650939340000|2022-04-26 02:15:40|215.35|212.55|215.35|212.55|215.35|212.55|215.35|212.55|0
1650939360000|2022-04-26 02:16:00|215.43|212.63|215.47|212.67|215.47|212.67|215.43|212.63|0
1650939370000|2022-04-26 02:16:10|215.51|212.71|215.43|212.63|215.51|212.71|215.43|212.63|0
1650939380000|2022-04-26 02:16:20|215.51|212.71|215.51|212.71|215.51|212.71|215.51|212.71|0
1650939390000|2022-04-26 02:16:30|215.43|212.63|215.43|212.63|215.51|212.71|215.43|212.63|0
1650939400000|2022-04-26 02:16:40|215.51|212.71|215.51|212.71|215.51|212.71|215.47|212.67|0
1650939410000|2022-04-26 02:16:50|215.47|212.67|215.47|212.67|215.47|212.67|215.47|212.67|0
1650939420000|2022-04-26 02:17:00|215.51|212.71|215.43|212.63|215.51|212.71|215.39|212.59|0
1650939430000|2022-04-26 02:17:10|215.51|212.71|215.51|212.71|215.51|212.71|215.51|212.71|0
1650939440000|2022-04-26 02:17:20|215.43|212.63|215.47|212.67|215.47|212.67|215.43|212.63|0
1650939450000|2022-04-26 02:17:30|215.51|212.71|215.51|212.71|215.51|212.71|215.51|212.71|0
1650939470000|2022-04-26 02:17:50|215.59|212.79|215.55|212.75|215.59|212.79|215.51|212.71|0
1650939480000|2022-04-26 02:18:00|215.51|212.71|215.43|212.63|215.51|212.71|215.43|212.63|0
1650939500000|2022-04-26 02:18:20|215.34|212.54|215.31|212.51|215.34|212.54|215.31|212.51|0
1650939510000|2022-04-26 02:18:30|215.34|212.54|215.26|212.46|215.34|212.54|215.26|212.46|0
1650939520000|2022-04-26 02:18:40|215.18|212.38|215.14|212.34|215.18|212.38|215.14|212.34|0
1650939530000|2022-04-26 02:18:50|215.18|212.38|215.23|212.43|215.26|212.46|215.18|212.38|0
1650939540000|2022-04-26 02:19:00|215.18|212.38|215.1|212.3|215.18|212.38|215.1|212.3|0
1650939550000|2022-04-26 02:19:10|215.14|212.34|215.14|212.34|215.18|212.38|215.1|212.3|0
1650939560000|2022-04-26 02:19:20|215.18|212.38|215.1|212.3|215.18|212.38|215.1|212.3|0
1650939570000|2022-04-26 02:19:30|215.02|212.22|215.1|212.3|215.1|212.3|215.02|212.22|0
1650939580000|2022-04-26 02:19:40|215.02|212.22|214.94|212.14|215.02|212.22|214.94|212.14|0
1650939590000|2022-04-26 02:19:50|215.02|212.22|214.86|212.06|215.02|212.22|214.86|212.06|0
1650939600000|2022-04-26 02:20:00|214.94|212.14|215.02|212.22|215.02|212.22|214.94|212.14|0
1650939610000|2022-04-26 02:20:10|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1650939620000|2022-04-26 02:20:20|215.02|212.22|215.02|212.22|215.06|212.26|215.02|212.22|0
1650939640000|2022-04-26 02:20:40|215.1|212.3|215.02|212.22|215.1|212.3|215.02|212.22|0
1650939650000|2022-04-26 02:20:50|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1650939660000|2022-04-26 02:21:00|215.02|212.22|214.94|212.14|215.02|212.22|214.94|212.14|0
1650939670000|2022-04-26 02:21:10|215.02|212.22|214.94|212.14|215.02|212.22|214.94|212.14|0
1650939680000|2022-04-26 02:21:20|214.86|212.06|214.94|212.14|214.94|212.14|214.86|212.06|0
1650939690000|2022-04-26 02:21:30|214.9|212.1|214.86|212.06|214.9|212.1|214.86|212.06|0
1650939710000|2022-04-26 02:21:50|214.94|212.14|214.86|212.06|214.94|212.14|214.86|212.06|0
1650939720000|2022-04-26 02:22:00|214.78|211.98|214.78|211.98|214.86|212.06|214.78|211.98|0
1650939740000|2022-04-26 02:22:20|214.7|211.9|214.78|211.98|214.78|211.98|214.7|211.9|0
1650939770000|2022-04-26 02:22:50|214.74|211.94|214.7|211.9|214.74|211.94|214.7|211.9|0
1650939780000|2022-04-26 02:23:00|214.78|211.98|214.78|211.98|214.78|211.98|214.78|211.98|0
1650939790000|2022-04-26 02:23:10|214.7|211.9|214.7|211.9|214.7|211.9|214.7|211.9|0
1650939810000|2022-04-26 02:23:30|214.62|211.82|214.7|211.9|214.7|211.9|214.62|211.82|0
1650939820000|2022-04-26 02:23:40|214.54|211.74|214.54|211.74|214.54|211.74|214.54|211.74|0
1650939830000|2022-04-26 02:23:50|214.46|211.66|214.38|211.58|214.46|211.66|214.38|211.58|0
1650939840000|2022-04-26 02:24:00|214.34|211.54|214.38|211.58|214.38|211.58|214.3|211.5|0
1650939850000|2022-04-26 02:24:10|214.34|211.54|214.38|211.58|214.38|211.58|214.3|211.5|0
1650939860000|2022-04-26 02:24:20|214.3|211.5|214.38|211.58|214.38|211.58|214.3|211.5|0
1650939870000|2022-04-26 02:24:30|214.42|211.62|214.3|211.5|214.42|211.62|214.26|211.46|0
1650939880000|2022-04-26 02:24:40|214.22|211.42|214.14|211.34|214.22|211.42|214.14|211.34|0
1650939890000|2022-04-26 02:24:50|214.06|211.26|214.06|211.26|214.06|211.26|213.98|211.18|0
1650939900000|2022-04-26 02:25:00|213.98|211.18|213.98|211.18|214.06|211.26|213.98|211.18|0
1650939910000|2022-04-26 02:25:10|213.9|211.1|214.06|211.26|214.06|211.26|213.9|211.1|0
1650939920000|2022-04-26 02:25:20|214.14|211.34|213.9|211.1|214.14|211.34|213.9|211.1|0
1650939930000|2022-04-26 02:25:30|213.82|211.02|213.82|211.02|213.82|211.02|213.82|211.02|0
1650939940000|2022-04-26 02:25:40|213.9|211.1|213.9|211.1|213.9|211.1|213.9|211.1|0
1650939950000|2022-04-26 02:25:50|213.82|211.02|213.82|211.02|213.82|211.02|213.82|211.02|0
1650939960000|2022-04-26 02:26:00|213.74|210.94|213.74|210.94|213.74|210.94|213.74|210.94|0
1650939980000|2022-04-26 02:26:20|213.78|210.98|213.74|210.94|213.82|211.02|213.74|210.94|0
1650939990000|2022-04-26 02:26:30|213.82|211.02|213.9|211.1|213.9|211.1|213.82|211.02|0
1650940020000|2022-04-26 02:27:00|213.82|211.02|213.73|210.93|213.82|211.02|213.73|210.93|0
1650940030000|2022-04-26 02:27:10|213.81|211.01|213.81|211.01|213.86|211.06|213.81|211.01|0
1650940040000|2022-04-26 02:27:20|213.73|210.93|213.81|211.01|213.81|211.01|213.73|210.93|0
1650940050000|2022-04-26 02:27:30|213.89|211.09|213.81|211.01|213.94|211.14|213.81|211.01|0
1650940060000|2022-04-26 02:27:40|213.89|211.09|213.89|211.09|213.89|211.09|213.89|211.09|0
1650940070000|2022-04-26 02:27:50|213.94|211.14|214.05|211.25|214.05|211.25|213.94|211.14|0
1650940080000|2022-04-26 02:28:00|213.97|211.17|213.89|211.09|213.97|211.17|213.81|211.01|0
1650940090000|2022-04-26 02:28:10|213.94|211.14|213.97|211.17|213.97|211.17|213.94|211.14|0
1650940100000|2022-04-26 02:28:20|213.89|211.09|213.97|211.17|213.97|211.17|213.89|211.09|0
1650940110000|2022-04-26 02:28:30|214.05|211.25|214.05|211.25|214.05|211.25|214.05|211.25|0
1650940120000|2022-04-26 02:28:40|213.97|211.17|213.97|211.17|214.05|211.25|213.97|211.17|0
1650940130000|2022-04-26 02:28:50|214.02|211.22|214.05|211.25|214.05|211.25|214.02|211.22|0
1650940140000|2022-04-26 02:29:00|214.13|211.33|213.97|211.17|214.13|211.33|213.97|211.17|0
1650940150000|2022-04-26 02:29:10|213.89|211.09|213.89|211.09|213.89|211.09|213.89|211.09|0
1650940170000|2022-04-26 02:29:30|213.81|211.01|213.81|211.01|213.81|211.01|213.81|211.01|0
1650940180000|2022-04-26 02:29:40|213.86|211.06|213.89|211.09|213.89|211.09|213.81|211.01|0
1650940190000|2022-04-26 02:29:50|213.86|211.06|213.89|211.09|213.89|211.09|213.86|211.06|0
1650940200000|2022-04-26 02:30:00|213.81|211.01|213.81|211.01|213.86|211.06|213.81|211.01|0
1650940230000|2022-04-26 02:30:30|213.73|210.93|213.77|210.97|213.81|211.01|213.73|210.93|0
1650940240000|2022-04-26 02:30:40|213.81|211.01|213.81|211.01|213.81|211.01|213.81|211.01|0
1650940260000|2022-04-26 02:31:00|213.89|211.09|213.73|210.93|213.89|211.09|213.73|210.93|0
1650940270000|2022-04-26 02:31:10|213.81|211.01|213.81|211.01|213.81|211.01|213.81|211.01|0
1650940280000|2022-04-26 02:31:20|213.77|210.97|213.81|211.01|213.81|211.01|213.77|210.97|0
1650940290000|2022-04-26 02:31:30|213.85|211.05|213.89|211.09|213.89|211.09|213.85|211.05|0
1650940300000|2022-04-26 02:31:40|213.81|211.01|213.73|210.93|213.81|211.01|213.73|210.93|0
1650940310000|2022-04-26 02:31:50|213.81|211.01|213.73|210.93|213.81|211.01|213.73|210.93|0
1650940330000|2022-04-26 02:32:10|213.81|211.01|213.81|211.01|213.81|211.01|213.73|210.93|0
1650940340000|2022-04-26 02:32:20|213.89|211.09|213.89|211.09|213.89|211.09|213.89|211.09|0
1650940360000|2022-04-26 02:32:40|213.93|211.13|213.97|211.17|213.97|211.17|213.93|211.13|0
1650940370000|2022-04-26 02:32:50|213.93|211.13|213.93|211.13|213.93|211.13|213.93|211.13|0
1650940380000|2022-04-26 02:33:00|213.89|211.09|213.89|211.09|213.89|211.09|213.89|211.09|0
1650940390000|2022-04-26 02:33:10|213.97|211.17|213.93|211.13|213.97|211.17|213.93|211.13|0
1650940400000|2022-04-26 02:33:20|213.97|211.17|213.97|211.17|213.97|211.17|213.97|211.17|0
1650940410000|2022-04-26 02:33:30|214.05|211.25|214.05|211.25|214.05|211.25|214.05|211.25|0
1650940420000|2022-04-26 02:33:40|214.01|211.21|214.01|211.21|214.01|211.21|213.97|211.17|0
1650940430000|2022-04-26 02:33:50|213.97|211.17|213.97|211.17|213.97|211.17|213.97|211.17|0
1650940440000|2022-04-26 02:34:00|214.05|211.25|214.05|211.25|214.05|211.25|214.05|211.25|0
1650940470000|2022-04-26 02:34:30|213.97|211.17|213.97|211.17|213.97|211.17|213.97|211.17|0
1650940480000|2022-04-26 02:34:40|214.05|211.25|214.05|211.25|214.05|211.25|214.05|211.25|0
1650940500000|2022-04-26 02:35:00|213.97|211.17|213.89|211.09|213.97|211.17|213.89|211.09|0
1650940510000|2022-04-26 02:35:10|213.97|211.17|213.97|211.17|214.05|211.25|213.97|211.17|0
1650940520000|2022-04-26 02:35:20|213.89|211.09|213.89|211.09|213.89|211.09|213.89|211.09|0
1650940530000|2022-04-26 02:35:30|213.81|211.01|213.97|211.17|213.97|211.17|213.81|211.01|0
1650940540000|2022-04-26 02:35:40|213.89|211.09|213.89|211.09|213.89|211.09|213.89|211.09|0
1650940550000|2022-04-26 02:35:50|213.85|211.05|213.85|211.05|213.89|211.09|213.85|211.05|0
1650940560000|2022-04-26 02:36:00|213.89|211.09|213.85|211.05|213.89|211.09|213.81|211.01|0
1650940570000|2022-04-26 02:36:10|213.89|211.09|213.89|211.09|213.89|211.09|213.89|211.09|0
1650940580000|2022-04-26 02:36:20|213.85|211.05|213.85|211.05|213.89|211.09|213.85|211.05|0
1650940590000|2022-04-26 02:36:30|213.89|211.09|213.89|211.09|213.89|211.09|213.85|211.05|0
1650940610000|2022-04-26 02:36:50|213.85|211.05|213.81|211.01|213.85|211.05|213.81|211.01|0
1650940620000|2022-04-26 02:37:00|213.85|211.05|213.89|211.09|213.89|211.09|213.85|211.05|0
1650940630000|2022-04-26 02:37:10|213.85|211.05|213.85|211.05|213.85|211.05|213.85|211.05|0
1650940640000|2022-04-26 02:37:20|213.81|211.01|213.81|211.01|213.81|211.01|213.81|211.01|0
1650940650000|2022-04-26 02:37:30|213.73|210.93|213.73|210.93|213.73|210.93|213.73|210.93|0
1650940700000|2022-04-26 02:38:20|213.81|211.01|213.81|211.01|213.81|211.01|213.81|211.01|0
1650940730000|2022-04-26 02:38:50|213.89|211.09|213.97|211.17|213.97|211.17|213.89|211.09|0
1650940740000|2022-04-26 02:39:00|213.89|211.09|213.89|211.09|213.89|211.09|213.89|211.09|0
1650940750000|2022-04-26 02:39:10|213.97|211.17|213.97|211.17|213.97|211.17|213.97|211.17|0
1650940780000|2022-04-26 02:39:40|214.05|211.25|213.97|211.17|214.05|211.25|213.97|211.17|0
1650940800000|2022-04-26 02:40:00|213.89|211.09|213.89|211.09|213.89|211.09|213.89|211.09|0
1650940870000|2022-04-26 02:41:10|213.85|211.05|213.81|211.01|213.85|211.05|213.81|211.01|0
1650940890000|2022-04-26 02:41:30|213.73|210.93|213.73|210.93|213.73|210.93|213.73|210.93|0
1650940920000|2022-04-26 02:42:00|213.45|210.65|213.41|210.61|213.45|210.65|213.41|210.61|0
1650940930000|2022-04-26 02:42:10|213.49|210.69|213.49|210.69|213.49|210.69|213.41|210.61|0
1650940940000|2022-04-26 02:42:20|213.41|210.61|213.41|210.61|213.41|210.61|213.41|210.61|0
1650940960000|2022-04-26 02:42:40|213.33|210.53|213.33|210.53|213.33|210.53|213.33|210.53|0
1650940970000|2022-04-26 02:42:50|213.17|210.37|213.25|210.45|213.33|210.53|213.17|210.37|0
1650941020000|2022-04-26 02:43:40|213.17|210.37|213.25|210.45|213.25|210.45|213.17|210.37|0
1650941030000|2022-04-26 02:43:50|213.17|210.37|213.17|210.37|213.17|210.37|213.17|210.37|0
1650941040000|2022-04-26 02:44:00|213.09|210.29|213.09|210.29|213.09|210.29|213.09|210.29|0
1650941050000|2022-04-26 02:44:10|213.01|210.21|213.09|210.29|213.09|210.29|213.01|210.21|0
1650941060000|2022-04-26 02:44:20|213.01|210.21|213.01|210.21|213.01|210.21|212.93|210.13|0
1650941080000|2022-04-26 02:44:40|213.09|210.29|213.09|210.29|213.09|210.29|213.09|210.29|0
1650941090000|2022-04-26 02:44:50|213.01|210.21|213.01|210.21|213.01|210.21|213.01|210.21|0
1650941100000|2022-04-26 02:45:00|213.09|210.29|213.05|210.25|213.09|210.29|213.05|210.25|0
1650941110000|2022-04-26 02:45:10|213.01|210.21|213.09|210.29|213.09|210.29|213.01|210.21|0
1650941120000|2022-04-26 02:45:20|213.13|210.33|213.17|210.37|213.17|210.37|213.13|210.33|0
1650941130000|2022-04-26 02:45:30|213.25|210.45|213.25|210.45|213.25|210.45|213.25|210.45|0
1650941150000|2022-04-26 02:45:50|213.21|210.41|213.25|210.45|213.25|210.45|213.21|210.41|0
1650941160000|2022-04-26 02:46:00|213.17|210.37|213.17|210.37|213.17|210.37|213.17|210.37|0
1650941170000|2022-04-26 02:46:10|213.25|210.45|213.25|210.45|213.25|210.45|213.25|210.45|0
1650941180000|2022-04-26 02:46:20|213.17|210.37|213.17|210.37|213.17|210.37|213.17|210.37|0
1650941220000|2022-04-26 02:47:00|213.13|210.33|213.09|210.29|213.13|210.33|213.09|210.29|0
1650941230000|2022-04-26 02:47:10|213.17|210.37|213.17|210.37|213.17|210.37|213.17|210.37|0
1650941240000|2022-04-26 02:47:20|213.09|210.29|213.09|210.29|213.09|210.29|213.09|210.29|0
1650941250000|2022-04-26 02:47:30|213.17|210.37|213.17|210.37|213.17|210.37|213.17|210.37|0
1650941280000|2022-04-26 02:48:00|213.13|210.33|213.17|210.37|213.17|210.37|213.13|210.33|0
1650941300000|2022-04-26 02:48:20|213.21|210.41|213.25|210.45|213.25|210.45|213.21|210.41|0
1650941310000|2022-04-26 02:48:30|213.21|210.41|213.17|210.37|213.21|210.41|213.17|210.37|0
1650941320000|2022-04-26 02:48:40|213.16|210.36|213.16|210.36|213.16|210.36|213.16|210.36|0
1650941340000|2022-04-26 02:49:00|213.09|210.29|213.08|210.28|213.09|210.29|213.08|210.28|0
1650941360000|2022-04-26 02:49:20|213.01|210.21|213.01|210.21|213.01|210.21|213.01|210.21|0
1650941370000|2022-04-26 02:49:30|213|210.2|213|210.2|213|210.2|212.93|210.13|0
1650941380000|2022-04-26 02:49:40|212.93|210.13|212.93|210.13|212.93|210.13|212.93|210.13|0
1650941390000|2022-04-26 02:49:50|212.92|210.12|212.92|210.12|212.92|210.12|212.92|210.12|0
1650941400000|2022-04-26 02:50:00|213.08|210.28|213.08|210.28|213.08|210.28|213.08|210.28|0
1650941410000|2022-04-26 02:50:10|213|210.2|213|210.2|213|210.2|213|210.2|0
1650941460000|2022-04-26 02:51:00|212.92|210.12|212.92|210.12|212.92|210.12|212.92|210.12|0
1650941500000|2022-04-26 02:51:40|213|210.2|212.92|210.12|213|210.2|212.92|210.12|0
1650941570000|2022-04-26 02:52:50|213|210.2|213|210.2|213|210.2|212.97|210.17|0
1650941580000|2022-04-26 02:53:00|212.92|210.12|212.92|210.12|212.92|210.12|212.92|210.12|0
1650941590000|2022-04-26 02:53:10|213|210.2|213|210.2|213|210.2|213|210.2|0
1650941610000|2022-04-26 02:53:30|213.08|210.28|213.08|210.28|213.08|210.28|213.08|210.28|0
1650941620000|2022-04-26 02:53:40|213|210.2|213|210.2|213|210.2|213|210.2|0
1650941630000|2022-04-26 02:53:50|212.92|210.12|212.92|210.12|212.92|210.12|212.92|210.12|0
1650941700000|2022-04-26 02:55:00|213|210.2|213|210.2|213|210.2|213|210.2|0
1650941710000|2022-04-26 02:55:10|213.08|210.28|213|210.2|213.08|210.28|213|210.2|0
1650941720000|2022-04-26 02:55:20|213.04|210.24|213|210.2|213.04|210.24|213|210.2|0
1650941740000|2022-04-26 02:55:40|213.08|210.28|213|210.2|213.08|210.28|213|210.2|0
1650941750000|2022-04-26 02:55:50|213.08|210.28|213.08|210.28|213.08|210.28|213.08|210.28|0
1650941760000|2022-04-26 02:56:00|213.04|210.24|213.08|210.28|213.08|210.28|213.04|210.24|0
1650941770000|2022-04-26 02:56:10|213.04|210.24|213.04|210.24|213.08|210.28|213.04|210.24|0
1650941780000|2022-04-26 02:56:20|213.08|210.28|213.08|210.28|213.08|210.28|213.08|210.28|0
1650941800000|2022-04-26 02:56:40|213|210.2|213|210.2|213|210.2|213|210.2|0
1650941810000|2022-04-26 02:56:50|213.04|210.24|213.08|210.28|213.08|210.28|213.04|210.24|0
1650941820000|2022-04-26 02:57:00|213|210.2|213|210.2|213|210.2|213|210.2|0
1650941870000|2022-04-26 02:57:50|212.96|210.16|212.96|210.16|212.96|210.16|212.92|210.12|0
1650941880000|2022-04-26 02:58:00|213|210.2|213|210.2|213|210.2|213|210.2|0
1650941900000|2022-04-26 02:58:20|212.96|210.16|212.96|210.16|212.96|210.16|212.96|210.16|0
1650941910000|2022-04-26 02:58:30|212.92|210.12|212.92|210.12|212.92|210.12|212.92|210.12|0
1650941950000|2022-04-26 02:59:10|213|210.2|213|210.2|213|210.2|213|210.2|0
1650941960000|2022-04-26 02:59:20|212.92|210.12|212.92|210.12|213|210.2|212.92|210.12|0
1650941990000|2022-04-26 02:59:50|213|210.2|213|210.2|213|210.2|213|210.2|0
1650942000000|2022-04-26 03:00:00|213.08|210.28|213.08|210.28|213.08|210.28|213.08|210.28|0
1650942020000|2022-04-26 03:00:20|213|210.2|213|210.2|213|210.2|213|210.2|0
1650942030000|2022-04-26 03:00:30|212.96|210.16|213|210.2|213|210.2|212.96|210.16|0
1650942050000|2022-04-26 03:00:50|213.04|210.24|213|210.2|213.08|210.28|213|210.2|0
1650942080000|2022-04-26 03:01:20|212.92|210.12|212.92|210.12|212.92|210.12|212.92|210.12|0
1650942120000|2022-04-26 03:02:00|212.6|209.8|212.6|209.8|212.68|209.88|212.6|209.8|0
1650942170000|2022-04-26 03:02:50|212.68|209.88|212.68|209.88|212.68|209.88|212.68|209.88|0
1650942180000|2022-04-26 03:03:00|212.76|209.96|212.68|209.88|212.76|209.96|212.68|209.88|0
1650942190000|2022-04-26 03:03:10|212.6|209.8|212.6|209.8|212.6|209.8|212.6|209.8|0
1650942310000|2022-04-26 03:05:10|212.68|209.88|212.68|209.88|212.68|209.88|212.68|209.88|0
1650942330000|2022-04-26 03:05:30|212.6|209.8|212.6|209.8|212.6|209.8|212.6|209.8|0
1650942390000|2022-04-26 03:06:30|212.68|209.88|212.68|209.88|212.68|209.88|212.68|209.88|0
1650942410000|2022-04-26 03:06:50|212.76|209.96|212.68|209.88|212.76|209.96|212.68|209.88|0
1650942420000|2022-04-26 03:07:00|212.6|209.8|212.68|209.88|212.68|209.88|212.6|209.8|0
1650942440000|2022-04-26 03:07:20|212.76|209.96|212.68|209.88|212.76|209.96|212.68|209.88|0
1650942450000|2022-04-26 03:07:30|212.64|209.84|212.64|209.84|212.64|209.84|212.64|209.84|0
1650942460000|2022-04-26 03:07:40|212.68|209.88|212.76|209.96|212.76|209.96|212.68|209.88|0
1650942470000|2022-04-26 03:07:50|212.84|210.04|212.76|209.96|212.84|210.04|212.76|209.96|0
1650942490000|2022-04-26 03:08:10|212.84|210.04|212.76|209.96|212.84|210.04|212.76|209.96|0
1650942510000|2022-04-26 03:08:30|212.84|210.04|212.84|210.04|212.84|210.04|212.84|210.04|0
1650942520000|2022-04-26 03:08:40|212.76|209.96|212.76|209.96|212.76|209.96|212.68|209.88|0
1650942530000|2022-04-26 03:08:50|212.68|209.88|212.68|209.88|212.68|209.88|212.68|209.88|0
1650942540000|2022-04-26 03:09:00|212.64|209.84|212.6|209.8|212.64|209.84|212.6|209.8|0
1650942610000|2022-04-26 03:10:10|212.68|209.88|212.68|209.88|212.76|209.96|212.68|209.88|0
1650942660000|2022-04-26 03:11:00|212.6|209.8|212.6|209.8|212.6|209.8|212.6|209.8|0
1650942670000|2022-04-26 03:11:10|212.68|209.88|212.68|209.88|212.68|209.88|212.68|209.88|0
1650942680000|2022-04-26 03:11:20|212.6|209.8|212.68|209.88|212.68|209.88|212.6|209.8|0
1650942700000|2022-04-26 03:11:40|212.6|209.8|212.6|209.8|212.6|209.8|212.6|209.8|0
1650942760000|2022-04-26 03:12:40|212.67|209.87|212.67|209.87|212.67|209.87|212.67|209.87|0
1650942770000|2022-04-26 03:12:50|212.75|209.95|212.75|209.95|212.75|209.95|212.75|209.95|0
1650942780000|2022-04-26 03:13:00|212.67|209.87|212.67|209.87|212.67|209.87|212.67|209.87|0
1650942790000|2022-04-26 03:13:10|212.64|209.84|212.64|209.84|212.64|209.84|212.64|209.84|0
1650942800000|2022-04-26 03:13:20|212.59|209.79|212.59|209.79|212.59|209.79|212.59|209.79|0
1650942850000|2022-04-26 03:14:10|212.67|209.87|212.67|209.87|212.67|209.87|212.67|209.87|0
1650942860000|2022-04-26 03:14:20|212.59|209.79|212.59|209.79|212.59|209.79|212.59|209.79|0
1650942970000|2022-04-26 03:16:10|212.04|209.24|212.04|209.24|212.04|209.24|212.04|209.24|0
1650942980000|2022-04-26 03:16:20|212.12|209.32|212.2|209.4|212.2|209.4|212.12|209.32|0
1650942990000|2022-04-26 03:16:30|212.27|209.47|212.2|209.4|212.27|209.47|212.2|209.4|0
1650943000000|2022-04-26 03:16:40|212.27|209.47|212.27|209.47|212.27|209.47|212.27|209.47|0
1650943010000|2022-04-26 03:16:50|212.35|209.55|212.35|209.55|212.35|209.55|212.35|209.55|0
1650943020000|2022-04-26 03:17:00|212.43|209.63|212.43|209.63|212.43|209.63|212.43|209.63|0
1650943030000|2022-04-26 03:17:10|212.35|209.55|212.51|209.71|212.51|209.71|212.35|209.55|0
1650943040000|2022-04-26 03:17:20|212.59|209.79|212.51|209.71|212.59|209.79|212.51|209.71|0
1650943050000|2022-04-26 03:17:30|212.59|209.79|212.59|209.79|212.59|209.79|212.59|209.79|0
1650943060000|2022-04-26 03:17:40|212.67|209.87|212.75|209.95|212.75|209.95|212.67|209.87|0
1650943080000|2022-04-26 03:18:00|212.67|209.87|212.75|209.95|212.75|209.95|212.67|209.87|0
1650943090000|2022-04-26 03:18:10|212.67|209.87|212.83|210.03|212.83|210.03|212.67|209.87|0
1650943110000|2022-04-26 03:18:30|212.91|210.11|212.91|210.11|212.91|210.11|212.83|210.03|0
1650943120000|2022-04-26 03:18:40|212.87|210.07|212.91|210.11|212.91|210.11|212.87|210.07|0
1650943130000|2022-04-26 03:18:50|212.95|210.15|212.91|210.11|212.95|210.15|212.91|210.11|0
1650943140000|2022-04-26 03:19:00|212.83|210.03|212.75|209.95|212.83|210.03|212.75|209.95|0
1650943150000|2022-04-26 03:19:10|212.67|209.87|212.51|209.71|212.67|209.87|212.51|209.71|0
1650943160000|2022-04-26 03:19:20|212.59|209.79|212.59|209.79|212.59|209.79|212.59|209.79|0
1650943170000|2022-04-26 03:19:30|212.67|209.87|212.59|209.79|212.67|209.87|212.59|209.79|0
1650943180000|2022-04-26 03:19:40|212.67|209.87|212.67|209.87|212.67|209.87|212.67|209.87|0
1650943190000|2022-04-26 03:19:50|212.75|209.95|212.67|209.87|212.75|209.95|212.67|209.87|0
1650943200000|2022-04-26 03:20:00|212.75|209.95|212.75|209.95|212.75|209.95|212.75|209.95|0
1650943250000|2022-04-26 03:20:50|212.83|210.03|212.83|210.03|212.83|210.03|212.83|210.03|0
1650943260000|2022-04-26 03:21:00|212.87|210.07|212.83|210.03|212.91|210.11|212.83|210.03|0
1650943270000|2022-04-26 03:21:10|212.91|210.11|212.83|210.03|212.91|210.11|212.83|210.03|0
1650943290000|2022-04-26 03:21:30|212.75|209.95|212.75|209.95|212.75|209.95|212.75|209.95|0
1650943300000|2022-04-26 03:21:40|212.83|210.03|212.75|209.95|212.83|210.03|212.75|209.95|0
1650943310000|2022-04-26 03:21:50|212.67|209.87|212.59|209.79|212.67|209.87|212.59|209.79|0
1650943340000|2022-04-26 03:22:20|212.67|209.87|212.67|209.87|212.67|209.87|212.67|209.87|0
1650943350000|2022-04-26 03:22:30|212.59|209.79|212.59|209.79|212.59|209.79|212.59|209.79|0
1650943360000|2022-04-26 03:22:40|212.51|209.71|212.51|209.71|212.51|209.71|212.51|209.71|0
1650943390000|2022-04-26 03:23:10|212.59|209.79|212.59|209.79|212.59|209.79|212.59|209.79|0
1650943400000|2022-04-26 03:23:20|212.55|209.75|212.35|209.55|212.55|209.75|212.35|209.55|0
1650943410000|2022-04-26 03:23:30|212.43|209.63|212.35|209.55|212.43|209.63|212.35|209.55|0
1650943420000|2022-04-26 03:23:40|212.39|209.59|212.11|209.31|212.39|209.59|212.11|209.31|0
1650943430000|2022-04-26 03:23:50|212.19|209.39|212.19|209.39|212.19|209.39|212.19|209.39|0
1650943440000|2022-04-26 03:24:00|212.27|209.47|212.43|209.63|212.43|209.63|212.27|209.47|0
1650943450000|2022-04-26 03:24:10|212.35|209.55|212.27|209.47|212.35|209.55|212.27|209.47|0
1650943460000|2022-04-26 03:24:20|212.23|209.43|212.23|209.43|212.23|209.43|212.23|209.43|0
1650943470000|2022-04-26 03:24:30|212.27|209.47|212.23|209.43|212.27|209.47|212.23|209.43|0
1650943480000|2022-04-26 03:24:40|212.27|209.47|212.27|209.47|212.27|209.47|212.27|209.47|0
1650943490000|2022-04-26 03:24:50|212.35|209.55|212.35|209.55|212.35|209.55|212.35|209.55|0
1650943500000|2022-04-26 03:25:00|212.43|209.63|212.43|209.63|212.43|209.63|212.43|209.63|0
1650943510000|2022-04-26 03:25:10|212.39|209.59|212.39|209.59|212.39|209.59|212.39|209.59|0
1650943520000|2022-04-26 03:25:20|212.43|209.63|212.35|209.55|212.43|209.63|212.35|209.55|0
1650943540000|2022-04-26 03:25:40|212.27|209.47|212.27|209.47|212.27|209.47|212.27|209.47|0
1650943550000|2022-04-26 03:25:50|212.19|209.39|212.19|209.39|212.19|209.39|212.19|209.39|0
1650943560000|2022-04-26 03:26:00|212.27|209.47|212.31|209.51|212.31|209.51|212.27|209.47|0
1650943570000|2022-04-26 03:26:10|212.27|209.47|212.35|209.55|212.35|209.55|212.27|209.47|0
1650943580000|2022-04-26 03:26:20|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1650943590000|2022-04-26 03:26:30|212.27|209.47|212.31|209.51|212.35|209.55|212.27|209.47|0
1650943600000|2022-04-26 03:26:40|212.27|209.47|212.27|209.47|212.27|209.47|212.27|209.47|0
1650943620000|2022-04-26 03:27:00|212.23|209.43|212.23|209.43|212.23|209.43|212.23|209.43|0
1650943630000|2022-04-26 03:27:10|212.27|209.47|212.19|209.39|212.27|209.47|212.19|209.39|0
1650943640000|2022-04-26 03:27:20|212.11|209.31|212.19|209.39|212.19|209.39|212.11|209.31|0
1650943680000|2022-04-26 03:28:00|212.27|209.47|212.19|209.39|212.27|209.47|212.19|209.39|0
1650943710000|2022-04-26 03:28:30|212.15|209.35|212.11|209.31|212.15|209.35|212.11|209.31|0
1650943720000|2022-04-26 03:28:40|212.03|209.23|211.99|209.19|212.03|209.23|211.95|209.15|0
1650943730000|2022-04-26 03:28:50|212.03|209.23|212.11|209.31|212.11|209.31|212.03|209.23|0
1650943740000|2022-04-26 03:29:00|212.07|209.27|212.11|209.31|212.11|209.31|212.03|209.23|0
1650943750000|2022-04-26 03:29:10|212.03|209.23|212.03|209.23|212.03|209.23|212.03|209.23|0
1650943790000|2022-04-26 03:29:50|212.07|209.27|212.03|209.23|212.07|209.27|212.03|209.23|0
1650943800000|2022-04-26 03:30:00|212.11|209.31|212.03|209.23|212.11|209.31|212.03|209.23|0
1650943810000|2022-04-26 03:30:10|212.11|209.31|212.03|209.23|212.11|209.31|212.03|209.23|0
1650943820000|2022-04-26 03:30:20|211.95|209.15|211.95|209.15|211.95|209.15|211.95|209.15|0
1650943850000|2022-04-26 03:30:50|211.99|209.19|211.95|209.15|212.03|209.23|211.95|209.15|0
1650943870000|2022-04-26 03:31:10|211.87|209.07|211.95|209.15|211.95|209.15|211.79|208.99|0
1650943880000|2022-04-26 03:31:20|211.91|209.11|212.03|209.23|212.03|209.23|211.91|209.11|0
1650943910000|2022-04-26 03:31:50|212.11|209.31|212.11|209.31|212.11|209.31|212.11|209.31|0
1650943920000|2022-04-26 03:32:00|212.15|209.35|212.11|209.31|212.19|209.39|212.11|209.31|0
1650943940000|2022-04-26 03:32:20|212.03|209.23|212.03|209.23|212.03|209.23|212.03|209.23|0
1650943950000|2022-04-26 03:32:30|211.95|209.15|211.95|209.15|211.95|209.15|211.95|209.15|0
1650943960000|2022-04-26 03:32:40|211.87|209.07|211.95|209.15|211.95|209.15|211.87|209.07|0
1650943980000|2022-04-26 03:33:00|211.87|209.07|211.95|209.15|211.95|209.15|211.87|209.07|0
1650944000000|2022-04-26 03:33:20|211.91|209.11|211.95|209.15|211.95|209.15|211.91|209.11|0
1650944010000|2022-04-26 03:33:30|211.91|209.11|211.91|209.11|211.95|209.15|211.91|209.11|0
1650944020000|2022-04-26 03:33:40|211.87|209.07|211.95|209.15|211.95|209.15|211.87|209.07|0
1650944040000|2022-04-26 03:34:00|212.03|209.23|212.11|209.31|212.11|209.31|212.03|209.23|0
1650944050000|2022-04-26 03:34:10|212.19|209.39|212.35|209.55|212.35|209.55|212.19|209.39|0
1650944060000|2022-04-26 03:34:20|212.27|209.47|211.57|208.77|212.27|209.47|211.57|208.77|0
1650944070000|2022-04-26 03:34:30|211.41|208.61|211.09|208.29|211.41|208.61|211.09|208.29|0
1650944080000|2022-04-26 03:34:40|211.13|208.33|211.09|208.29|211.13|208.33|211.09|208.29|0
1650944090000|2022-04-26 03:34:50|211.13|208.33|210.77|207.97|211.13|208.33|210.77|207.97|0
1650944100000|2022-04-26 03:35:00|211.09|208.29|211.01|208.21|211.09|208.29|211.01|208.21|0
1650944120000|2022-04-26 03:35:20|210.93|208.13|210.93|208.13|210.93|208.13|210.93|208.13|0
1650944130000|2022-04-26 03:35:30|210.85|208.05|210.85|208.05|210.85|208.05|210.85|208.05|0
1650944140000|2022-04-26 03:35:40|210.77|207.97|210.62|207.82|210.77|207.97|210.62|207.82|0
1650944150000|2022-04-26 03:35:50|210.7|207.9|210.7|207.9|210.7|207.9|210.7|207.9|0
1650944160000|2022-04-26 03:36:00|210.85|208.05|210.85|208.05|210.85|208.05|210.85|208.05|0
1650944170000|2022-04-26 03:36:10|210.93|208.13|211.01|208.21|211.01|208.21|210.93|208.13|0
1650944180000|2022-04-26 03:36:20|210.97|208.17|211.01|208.21|211.01|208.21|210.93|208.13|0
1650944190000|2022-04-26 03:36:30|211.09|208.29|211.09|208.29|211.09|208.29|211.09|208.29|0
1650944200000|2022-04-26 03:36:40|211.01|208.21|211.09|208.29|211.09|208.29|211.01|208.21|0
1650944210000|2022-04-26 03:36:50|211.17|208.37|211.17|208.37|211.17|208.37|211.17|208.37|0
1650944220000|2022-04-26 03:37:00|211.25|208.45|211.25|208.45|211.25|208.45|211.25|208.45|0
1650944240000|2022-04-26 03:37:20|211.17|208.37|211.17|208.37|211.25|208.45|211.17|208.37|0
1650944250000|2022-04-26 03:37:30|211.13|208.33|211.09|208.29|211.13|208.33|211.09|208.29|0
1650944260000|2022-04-26 03:37:40|211.17|208.37|211.17|208.37|211.17|208.37|211.17|208.37|0
1650944270000|2022-04-26 03:37:50|211.09|208.29|211.09|208.29|211.09|208.29|211.09|208.29|0
1650944280000|2022-04-26 03:38:00|211.17|208.37|211.09|208.29|211.17|208.37|211.09|208.29|0
1650944290000|2022-04-26 03:38:10|211.01|208.21|211.01|208.21|211.01|208.21|211.01|208.21|0
1650944310000|2022-04-26 03:38:30|211.05|208.25|211.09|208.29|211.09|208.29|211.05|208.25|0
1650944330000|2022-04-26 03:38:50|211.05|208.25|211.09|208.29|211.09|208.29|211.05|208.25|0
1650944340000|2022-04-26 03:39:00|211.01|208.21|211.05|208.25|211.05|208.25|211.01|208.21|0
1650944350000|2022-04-26 03:39:10|211.09|208.29|211.09|208.29|211.09|208.29|211.09|208.29|0
1650944370000|2022-04-26 03:39:30|211.17|208.37|211.17|208.37|211.17|208.37|211.17|208.37|0
1650944400000|2022-04-26 03:40:00|211.25|208.45|211.49|208.69|211.49|208.69|211.25|208.45|0
1650944410000|2022-04-26 03:40:10|211.33|208.53|211.33|208.53|211.33|208.53|211.33|208.53|0
1650944420000|2022-04-26 03:40:20|211.25|208.45|211.33|208.53|211.33|208.53|211.25|208.45|0
1650944430000|2022-04-26 03:40:30|211.41|208.61|211.37|208.57|211.41|208.61|211.37|208.57|0
1650944440000|2022-04-26 03:40:40|211.41|208.61|211.49|208.69|211.49|208.69|211.41|208.61|0
1650944450000|2022-04-26 03:40:50|211.41|208.61|211.41|208.61|211.49|208.69|211.41|208.61|0
1650944460000|2022-04-26 03:41:00|211.45|208.65|211.49|208.69|211.49|208.69|211.45|208.65|0
1650944470000|2022-04-26 03:41:10|211.45|208.65|211.41|208.61|211.45|208.65|211.41|208.61|0
1650944480000|2022-04-26 03:41:20|211.45|208.65|211.41|208.61|211.45|208.65|211.41|208.61|0
1650944490000|2022-04-26 03:41:30|211.37|208.57|211.41|208.61|211.41|208.61|211.37|208.57|0
1650944520000|2022-04-26 03:42:00|211.33|208.53|211.41|208.61|211.41|208.61|211.33|208.53|0
1650944530000|2022-04-26 03:42:10|211.45|208.65|211.49|208.69|211.49|208.69|211.45|208.65|0
1650944540000|2022-04-26 03:42:20|211.41|208.61|211.41|208.61|211.45|208.65|211.41|208.61|0
1650944550000|2022-04-26 03:42:30|211.33|208.53|211.41|208.61|211.41|208.61|211.33|208.53|0
1650944560000|2022-04-26 03:42:40|211.33|208.53|211.41|208.61|211.41|208.61|211.33|208.53|0
1650944580000|2022-04-26 03:43:00|211.37|208.57|211.41|208.61|211.41|208.61|211.37|208.57|0
1650944600000|2022-04-26 03:43:20|211.37|208.57|211.33|208.53|211.37|208.57|211.33|208.53|0
1650944610000|2022-04-26 03:43:30|211.25|208.45|211.25|208.45|211.25|208.45|211.25|208.45|0
1650944620000|2022-04-26 03:43:40|211.33|208.53|211.33|208.53|211.33|208.53|211.33|208.53|0
1650944650000|2022-04-26 03:44:10|211.41|208.61|211.41|208.61|211.41|208.61|211.41|208.61|0
1650944680000|2022-04-26 03:44:40|211.48|208.68|211.48|208.68|211.48|208.68|211.48|208.68|0
1650944700000|2022-04-26 03:45:00|211.4|208.6|211.48|208.68|211.48|208.68|211.4|208.6|0
1650944720000|2022-04-26 03:45:20|211.4|208.6|211.4|208.6|211.4|208.6|211.4|208.6|0
1650944740000|2022-04-26 03:45:40|211.33|208.53|211.33|208.53|211.33|208.53|211.33|208.53|0
1650944750000|2022-04-26 03:45:50|211.48|208.68|211.48|208.68|211.53|208.73|211.48|208.68|0
1650944780000|2022-04-26 03:46:20|211.4|208.6|211.4|208.6|211.4|208.6|211.32|208.52|0
1650944800000|2022-04-26 03:46:40|211.37|208.57|211.32|208.52|211.37|208.57|211.32|208.52|0
1650944810000|2022-04-26 03:46:50|211.4|208.6|211.4|208.6|211.4|208.6|211.4|208.6|0
1650944820000|2022-04-26 03:47:00|211.48|208.68|211.48|208.68|211.48|208.68|211.48|208.68|0
1650944830000|2022-04-26 03:47:10|211.4|208.6|211.32|208.52|211.4|208.6|211.32|208.52|0
1650944840000|2022-04-26 03:47:20|211.4|208.6|211.4|208.6|211.4|208.6|211.4|208.6|0
1650944860000|2022-04-26 03:47:40|211.44|208.64|211.48|208.68|211.48|208.68|211.44|208.64|0
1650944880000|2022-04-26 03:48:00|211.44|208.64|211.4|208.6|211.44|208.64|211.4|208.6|0
1650944910000|2022-04-26 03:48:30|211.24|208.44|211.32|208.52|211.32|208.52|211.24|208.44|0
1650944920000|2022-04-26 03:48:40|211.37|208.57|211.32|208.52|211.37|208.57|211.32|208.52|0
1650944930000|2022-04-26 03:48:50|211.4|208.6|211.4|208.6|211.4|208.6|211.4|208.6|0
1650944950000|2022-04-26 03:49:10|211.32|208.52|211.36|208.56|211.36|208.56|211.32|208.52|0
1650944960000|2022-04-26 03:49:20|211.32|208.52|211.4|208.6|211.4|208.6|211.32|208.52|0
1650944980000|2022-04-26 03:49:40|211.32|208.52|211.32|208.52|211.32|208.52|211.32|208.52|0
1650945040000|2022-04-26 03:50:40|211.24|208.44|211.32|208.52|211.32|208.52|211.24|208.44|0
1650945060000|2022-04-26 03:51:00|211.24|208.44|211.32|208.52|211.32|208.52|211.24|208.44|0
1650945080000|2022-04-26 03:51:20|211.4|208.6|211.32|208.52|211.4|208.6|211.32|208.52|0
1650945130000|2022-04-26 03:52:10|211.24|208.44|211.24|208.44|211.24|208.44|211.24|208.44|0
1650945140000|2022-04-26 03:52:20|211.16|208.36|211.2|208.4|211.2|208.4|211.16|208.36|0
1650945150000|2022-04-26 03:52:30|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1650945160000|2022-04-26 03:52:40|211.24|208.44|211.24|208.44|211.24|208.44|211.24|208.44|0
1650945170000|2022-04-26 03:52:50|211.32|208.52|211.32|208.52|211.44|208.64|211.32|208.52|0
1650945180000|2022-04-26 03:53:00|211.36|208.56|211.4|208.6|211.4|208.6|211.36|208.56|0
1650945200000|2022-04-26 03:53:20|211.36|208.56|211.32|208.52|211.36|208.56|211.32|208.52|0
1650945220000|2022-04-26 03:53:40|211.36|208.56|211.4|208.6|211.4|208.6|211.36|208.56|0
1650945240000|2022-04-26 03:54:00|211.32|208.52|211.4|208.6|211.4|208.6|211.32|208.52|0
1650945250000|2022-04-26 03:54:10|211.36|208.56|211.4|208.6|211.4|208.6|211.32|208.52|0
1650945260000|2022-04-26 03:54:20|211.32|208.52|211.32|208.52|211.36|208.56|211.32|208.52|0
1650945270000|2022-04-26 03:54:30|211.4|208.6|211.4|208.6|211.4|208.6|211.4|208.6|0
1650945290000|2022-04-26 03:54:50|211.32|208.52|211.32|208.52|211.32|208.52|211.32|208.52|0
1650945300000|2022-04-26 03:55:00|211.4|208.6|211.32|208.52|211.4|208.6|211.32|208.52|0
1650945330000|2022-04-26 03:55:30|211.24|208.44|211.32|208.52|211.32|208.52|211.24|208.44|0
1650945370000|2022-04-26 03:56:10|211.24|208.44|211.24|208.44|211.32|208.52|211.24|208.44|0
1650945380000|2022-04-26 03:56:20|211.16|208.36|211.24|208.44|211.24|208.44|211.16|208.36|0
1650945390000|2022-04-26 03:56:30|211.32|208.52|211.32|208.52|211.32|208.52|211.32|208.52|0
1650945450000|2022-04-26 03:57:30|211.24|208.44|211.24|208.44|211.24|208.44|211.24|208.44|0
1650945460000|2022-04-26 03:57:40|211.2|208.4|211.24|208.44|211.24|208.44|211.16|208.36|0
1650945530000|2022-04-26 03:58:50|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1650945540000|2022-04-26 03:59:00|211.08|208.28|211.08|208.28|211.08|208.28|211.08|208.28|0
1650945550000|2022-04-26 03:59:10|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1650945580000|2022-04-26 03:59:40|211.08|208.28|211.08|208.28|211.08|208.28|211.08|208.28|0
1650945590000|2022-04-26 03:59:50|211.16|208.36|211|208.2|211.16|208.36|211|208.2|0
1650945600000|2022-04-26 04:00:00|210.92|208.12|210.92|208.12|211|208.2|210.92|208.12|0
1650945610000|2022-04-26 04:00:10|211|208.2|211|208.2|211|208.2|211|208.2|0
1650945620000|2022-04-26 04:00:20|211.08|208.28|211|208.2|211.08|208.28|211|208.2|0
1650945630000|2022-04-26 04:00:30|210.92|208.12|211|208.2|211|208.2|210.92|208.12|0
1650945640000|2022-04-26 04:00:40|210.92|208.12|210.92|208.12|210.92|208.12|210.92|208.12|0
1650945690000|2022-04-26 04:01:30|211|208.2|211|208.2|211|208.2|211|208.2|0
1650945710000|2022-04-26 04:01:50|210.92|208.12|210.92|208.12|210.92|208.12|210.92|208.12|0
1650945760000|2022-04-26 04:02:40|210.84|208.04|210.92|208.12|210.92|208.12|210.84|208.04|0
1650945770000|2022-04-26 04:02:50|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1650945780000|2022-04-26 04:03:00|210.76|207.96|210.76|207.96|210.84|208.04|210.76|207.96|0
1650945820000|2022-04-26 04:03:40|210.92|208.12|210.84|208.04|210.92|208.12|210.84|208.04|0
1650945830000|2022-04-26 04:03:50|210.8|208|210.84|208.04|210.84|208.04|210.8|208|0
1650945840000|2022-04-26 04:04:00|210.88|208.08|210.84|208.04|210.88|208.08|210.84|208.04|0
1650945860000|2022-04-26 04:04:20|210.88|208.08|210.84|208.04|210.88|208.08|210.84|208.04|0
1650945870000|2022-04-26 04:04:30|210.76|207.96|210.76|207.96|210.76|207.96|210.76|207.96|0
1650945890000|2022-04-26 04:04:50|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1650945910000|2022-04-26 04:05:10|210.88|208.08|210.84|208.04|210.88|208.08|210.84|208.04|0
1650945940000|2022-04-26 04:05:40|210.88|208.08|210.92|208.12|210.92|208.12|210.88|208.08|0
1650945960000|2022-04-26 04:06:00|211|208.2|210.96|208.16|211|208.2|210.92|208.12|0
1650945970000|2022-04-26 04:06:10|211|208.2|211|208.2|211.04|208.24|211|208.2|0
1650945990000|2022-04-26 04:06:30|211.16|208.36|211.16|208.36|211.16|208.36|211.12|208.32|0
1650946000000|2022-04-26 04:06:40|211.12|208.32|211.08|208.28|211.12|208.32|211.08|208.28|0
1650946020000|2022-04-26 04:07:00|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1650946040000|2022-04-26 04:07:20|211.24|208.44|211.31|208.51|211.31|208.51|211.24|208.44|0
1650946060000|2022-04-26 04:07:40|211.24|208.44|211.31|208.51|211.31|208.51|211.24|208.44|0
1650946070000|2022-04-26 04:07:50|211.24|208.44|211.24|208.44|211.24|208.44|211.24|208.44|0
1650946080000|2022-04-26 04:08:00|211.28|208.48|211.31|208.51|211.31|208.51|211.24|208.44|0
1650946090000|2022-04-26 04:08:10|211.23|208.43|211.28|208.48|211.28|208.48|211.23|208.43|0
1650946100000|2022-04-26 04:08:20|211.23|208.43|211.23|208.43|211.28|208.48|211.23|208.43|0
1650946110000|2022-04-26 04:08:30|211.31|208.51|211.31|208.51|211.31|208.51|211.31|208.51|0
1650946120000|2022-04-26 04:08:40|211.36|208.56|211.36|208.56|211.36|208.56|211.36|208.56|0
1650946130000|2022-04-26 04:08:50|211.31|208.51|211.31|208.51|211.31|208.51|211.31|208.51|0
1650946140000|2022-04-26 04:09:00|211.39|208.59|211.39|208.59|211.39|208.59|211.39|208.59|0
1650946170000|2022-04-26 04:09:30|211.43|208.63|211.43|208.63|211.43|208.63|211.43|208.63|0
1650946180000|2022-04-26 04:09:40|211.39|208.59|211.39|208.59|211.43|208.63|211.39|208.59|0
1650946190000|2022-04-26 04:09:50|211.43|208.63|211.47|208.67|211.47|208.67|211.43|208.63|0
1650946200000|2022-04-26 04:10:00|211.63|208.83|211.63|208.83|211.63|208.83|211.63|208.83|0
1650946210000|2022-04-26 04:10:10|211.71|208.91|211.71|208.91|211.71|208.91|211.71|208.91|0
1650946220000|2022-04-26 04:10:20|211.63|208.83|211.71|208.91|211.71|208.91|211.63|208.83|0
1650946240000|2022-04-26 04:10:40|211.63|208.83|211.55|208.75|211.63|208.83|211.55|208.75|0
1650946250000|2022-04-26 04:10:50|211.47|208.67|211.51|208.71|211.51|208.71|211.47|208.67|0
1650946260000|2022-04-26 04:11:00|211.55|208.75|211.55|208.75|211.55|208.75|211.55|208.75|0
1650946270000|2022-04-26 04:11:10|211.63|208.83|211.63|208.83|211.63|208.83|211.63|208.83|0
1650946280000|2022-04-26 04:11:20|211.55|208.75|211.55|208.75|211.55|208.75|211.55|208.75|0
1650946290000|2022-04-26 04:11:30|211.51|208.71|211.51|208.71|211.51|208.71|211.47|208.67|0
1650946300000|2022-04-26 04:11:40|211.47|208.67|211.39|208.59|211.47|208.67|211.39|208.59|0
1650946320000|2022-04-26 04:12:00|211.47|208.67|211.35|208.55|211.47|208.67|211.35|208.55|0
1650946330000|2022-04-26 04:12:10|211.31|208.51|211.31|208.51|211.31|208.51|211.31|208.51|0
1650946370000|2022-04-26 04:12:50|211.35|208.55|211.35|208.55|211.35|208.55|211.35|208.55|0
1650946380000|2022-04-26 04:13:00|211.39|208.59|211.39|208.59|211.39|208.59|211.39|208.59|0
1650946410000|2022-04-26 04:13:30|211.43|208.63|211.43|208.63|211.43|208.63|211.39|208.59|0
1650946420000|2022-04-26 04:13:40|211.47|208.67|211.39|208.59|211.47|208.67|211.39|208.59|0
1650946430000|2022-04-26 04:13:50|211.43|208.63|211.39|208.59|211.43|208.63|211.39|208.59|0
1650946440000|2022-04-26 04:14:00|211.43|208.63|211.39|208.59|211.43|208.63|211.39|208.59|0
1650946480000|2022-04-26 04:14:40|211.35|208.55|211.31|208.51|211.39|208.59|211.31|208.51|0
1650946530000|2022-04-26 04:15:30|211.39|208.59|211.39|208.59|211.39|208.59|211.39|208.59|0
1650946560000|2022-04-26 04:16:00|211.43|208.63|211.39|208.59|211.43|208.63|211.39|208.59|0
1650946570000|2022-04-26 04:16:10|211.47|208.67|211.39|208.59|211.47|208.67|211.39|208.59|0
1650946610000|2022-04-26 04:16:50|211.35|208.55|211.35|208.55|211.35|208.55|211.35|208.55|0
1650946620000|2022-04-26 04:17:00|211.31|208.51|211.31|208.51|211.31|208.51|211.31|208.51|0
1650946640000|2022-04-26 04:17:20|211.27|208.47|211.27|208.47|211.27|208.47|211.27|208.47|0
1650946650000|2022-04-26 04:17:30|211.23|208.43|211.23|208.43|211.23|208.43|211.23|208.43|0
1650946680000|2022-04-26 04:18:00|211.27|208.47|211.35|208.55|211.35|208.55|211.27|208.47|0
1650946690000|2022-04-26 04:18:10|211.31|208.51|211.31|208.51|211.31|208.51|211.31|208.51|0
1650946710000|2022-04-26 04:18:30|211.39|208.59|211.39|208.59|211.39|208.59|211.39|208.59|0
1650946740000|2022-04-26 04:19:00|211.43|208.63|211.43|208.63|211.43|208.63|211.39|208.59|0
1650946750000|2022-04-26 04:19:10|211.39|208.59|211.39|208.59|211.39|208.59|211.39|208.59|0
1650946790000|2022-04-26 04:19:50|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1650946800000|2022-04-26 04:20:00|211.39|208.59|211.39|208.59|211.39|208.59|211.39|208.59|0
1650946860000|2022-04-26 04:21:00|211.43|208.63|211.39|208.59|211.43|208.63|211.39|208.59|0
1650946870000|2022-04-26 04:21:10|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1650946890000|2022-04-26 04:21:30|211.55|208.75|211.55|208.75|211.55|208.75|211.55|208.75|0
1650946900000|2022-04-26 04:21:40|211.59|208.79|211.55|208.75|211.59|208.79|211.55|208.75|0
1650946910000|2022-04-26 04:21:50|211.59|208.79|211.63|208.83|211.63|208.83|211.59|208.79|0
1650946920000|2022-04-26 04:22:00|211.55|208.75|211.55|208.75|211.55|208.75|211.55|208.75|0
1650946980000|2022-04-26 04:23:00|211.59|208.79|211.55|208.75|211.59|208.79|211.55|208.75|0
1650947040000|2022-04-26 04:24:00|211.62|208.82|211.62|208.82|211.62|208.82|211.62|208.82|0
1650947050000|2022-04-26 04:24:10|211.7|208.9|211.62|208.82|211.7|208.9|211.62|208.82|0
1650947090000|2022-04-26 04:24:50|211.54|208.74|211.54|208.74|211.54|208.74|211.54|208.74|0
1650947110000|2022-04-26 04:25:10|211.62|208.82|211.62|208.82|211.62|208.82|211.62|208.82|0
1650947120000|2022-04-26 04:25:20|211.59|208.79|211.54|208.74|211.59|208.79|211.54|208.74|0
1650947130000|2022-04-26 04:25:30|211.59|208.79|211.62|208.82|211.62|208.82|211.59|208.79|0
1650947160000|2022-04-26 04:26:00|211.54|208.74|211.54|208.74|211.54|208.74|211.54|208.74|0
1650947240000|2022-04-26 04:27:20|211.62|208.82|211.62|208.82|211.62|208.82|211.62|208.82|0
1650947260000|2022-04-26 04:27:40|211.54|208.74|211.54|208.74|211.54|208.74|211.54|208.74|0
1650947280000|2022-04-26 04:28:00|211.58|208.78|211.62|208.82|211.62|208.82|211.54|208.74|0
1650947290000|2022-04-26 04:28:10|211.58|208.78|211.54|208.74|211.58|208.78|211.54|208.74|0
1650947310000|2022-04-26 04:28:30|211.62|208.82|211.62|208.82|211.62|208.82|211.62|208.82|0
1650947320000|2022-04-26 04:28:40|211.58|208.78|211.54|208.74|211.58|208.78|211.54|208.74|0
1650947350000|2022-04-26 04:29:10|211.58|208.78|211.62|208.82|211.62|208.82|211.58|208.78|0
1650947360000|2022-04-26 04:29:20|211.58|208.78|211.54|208.74|211.58|208.78|211.54|208.74|0
1650947380000|2022-04-26 04:29:40|211.62|208.82|211.62|208.82|211.62|208.82|211.62|208.82|0
1650947400000|2022-04-26 04:30:00|211.54|208.74|211.46|208.66|211.54|208.74|211.46|208.66|0
1650947420000|2022-04-26 04:30:20|211.5|208.7|211.5|208.7|211.5|208.7|211.5|208.7|0
1650947430000|2022-04-26 04:30:30|211.46|208.66|211.54|208.74|211.54|208.74|211.46|208.66|0
1650947460000|2022-04-26 04:31:00|211.46|208.66|211.38|208.58|211.46|208.66|211.38|208.58|0
1650947480000|2022-04-26 04:31:20|211.42|208.62|211.38|208.58|211.42|208.62|211.38|208.58|0
1650947490000|2022-04-26 04:31:30|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1650947510000|2022-04-26 04:31:50|211.38|208.58|211.38|208.58|211.38|208.58|211.38|208.58|0
1650947750000|2022-04-26 04:35:50|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1650947760000|2022-04-26 04:36:00|211.54|208.74|211.46|208.66|211.54|208.74|211.46|208.66|0
1650947860000|2022-04-26 04:37:40|211.54|208.74|211.54|208.74|211.54|208.74|211.54|208.74|0
1650947890000|2022-04-26 04:38:10|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1650947910000|2022-04-26 04:38:30|211.54|208.74|211.46|208.66|211.54|208.74|211.46|208.66|0
1650947920000|2022-04-26 04:38:40|211.54|208.74|211.54|208.74|211.54|208.74|211.54|208.74|0
1650947940000|2022-04-26 04:39:00|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1650948000000|2022-04-26 04:40:00|211.38|208.58|211.38|208.58|211.38|208.58|211.38|208.58|0
1650948010000|2022-04-26 04:40:10|211.34|208.54|211.34|208.54|211.34|208.54|211.34|208.54|0
1650948020000|2022-04-26 04:40:20|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1650948030000|2022-04-26 04:40:30|211.26|208.46|211.22|208.42|211.3|208.5|211.22|208.42|0
1650948050000|2022-04-26 04:40:50|211.26|208.46|211.22|208.42|211.26|208.46|211.22|208.42|0
1650948060000|2022-04-26 04:41:00|211.3|208.5|211.3|208.5|211.3|208.5|211.3|208.5|0
1650948190000|2022-04-26 04:43:10|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1650948200000|2022-04-26 04:43:20|211.3|208.5|211.3|208.5|211.3|208.5|211.3|208.5|0
1650948280000|2022-04-26 04:44:40|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1650948310000|2022-04-26 04:45:10|211.3|208.5|211.3|208.5|211.3|208.5|211.3|208.5|0
1650948320000|2022-04-26 04:45:20|211.26|208.46|211.22|208.42|211.26|208.46|211.22|208.42|0
1650948410000|2022-04-26 04:46:50|211.3|208.5|211.3|208.5|211.3|208.5|211.3|208.5|0
1650948440000|2022-04-26 04:47:20|211.34|208.54|211.3|208.5|211.34|208.54|211.3|208.5|0
1650948510000|2022-04-26 04:48:30|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1650948590000|2022-04-26 04:49:50|211.21|208.41|211.21|208.41|211.21|208.41|211.21|208.41|0
1650948720000|2022-04-26 04:52:00|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1650948780000|2022-04-26 04:53:00|211.25|208.45|211.25|208.45|211.25|208.45|211.25|208.45|0
1650948790000|2022-04-26 04:53:10|211.21|208.41|211.21|208.41|211.21|208.41|211.21|208.41|0
1650948830000|2022-04-26 04:53:50|211.13|208.33|211.13|208.33|211.13|208.33|211.13|208.33|0
1650948890000|2022-04-26 04:54:50|211.21|208.41|211.13|208.33|211.21|208.41|211.13|208.33|0
1650949010000|2022-04-26 04:56:50|211.21|208.41|211.21|208.41|211.21|208.41|211.21|208.41|0
1650949040000|2022-04-26 04:57:20|211.13|208.33|211.13|208.33|211.13|208.33|211.13|208.33|0
1650949080000|2022-04-26 04:58:00|211.21|208.41|211.13|208.33|211.21|208.41|211.13|208.33|0
1650949200000|2022-04-26 05:00:00|211.21|208.41|211.21|208.41|211.21|208.41|211.21|208.41|0
1650949210000|2022-04-26 05:00:10|211.13|208.33|211.17|208.37|211.17|208.37|211.13|208.33|0
1650949220000|2022-04-26 05:00:20|211.21|208.41|211.29|208.49|211.29|208.49|211.21|208.41|0
1650949230000|2022-04-26 05:00:30|211.37|208.57|211.29|208.49|211.37|208.57|211.29|208.49|0
1650949240000|2022-04-26 05:00:40|211.21|208.41|211.25|208.45|211.25|208.45|211.21|208.41|0
1650949250000|2022-04-26 05:00:50|211.21|208.41|211.21|208.41|211.21|208.41|211.21|208.41|0
1650949260000|2022-04-26 05:01:00|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1650949280000|2022-04-26 05:01:20|211.37|208.57|211.37|208.57|211.37|208.57|211.37|208.57|0
1650949290000|2022-04-26 05:01:30|211.29|208.49|211.37|208.57|211.37|208.57|211.29|208.49|0
1650949300000|2022-04-26 05:01:40|211.45|208.65|211.45|208.65|211.45|208.65|211.45|208.65|0
1650949310000|2022-04-26 05:01:50|211.41|208.61|211.37|208.57|211.45|208.65|211.37|208.57|0
1650949330000|2022-04-26 05:02:10|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1650949340000|2022-04-26 05:02:20|211.13|208.33|211.13|208.33|211.21|208.41|211.13|208.33|0
1650949350000|2022-04-26 05:02:30|211.05|208.25|211.05|208.25|211.05|208.25|211.05|208.25|0
1650949370000|2022-04-26 05:02:50|210.97|208.17|210.97|208.17|210.97|208.17|210.97|208.17|0
1650949380000|2022-04-26 05:03:00|210.93|208.13|210.97|208.17|210.97|208.17|210.93|208.13|0
1650949400000|2022-04-26 05:03:20|210.89|208.09|210.97|208.17|210.97|208.17|210.89|208.09|0
1650949410000|2022-04-26 05:03:30|210.89|208.09|210.89|208.09|210.89|208.09|210.89|208.09|0
1650949420000|2022-04-26 05:03:40|210.97|208.17|210.97|208.17|210.97|208.17|210.97|208.17|0
1650949440000|2022-04-26 05:04:00|211.05|208.25|211.05|208.25|211.05|208.25|211.05|208.25|0
1650949450000|2022-04-26 05:04:10|211.13|208.33|211.21|208.41|211.21|208.41|211.13|208.33|0
1650949460000|2022-04-26 05:04:20|211.25|208.45|211.25|208.45|211.25|208.45|211.25|208.45|0
1650949470000|2022-04-26 05:04:30|211.29|208.49|211.13|208.33|211.29|208.49|211.13|208.33|0
1650949480000|2022-04-26 05:04:40|211.09|208.29|211.09|208.29|211.09|208.29|211.09|208.29|0
1650949490000|2022-04-26 05:04:50|211.13|208.33|211.13|208.33|211.13|208.33|211.13|208.33|0
1650949500000|2022-04-26 05:05:00|211.21|208.41|211.21|208.41|211.21|208.41|211.17|208.37|0
1650949510000|2022-04-26 05:05:10|211.17|208.37|211.21|208.41|211.21|208.41|211.17|208.37|0
1650949520000|2022-04-26 05:05:20|211.25|208.45|211.29|208.49|211.29|208.49|211.25|208.45|0
1650949540000|2022-04-26 05:05:40|211.37|208.57|211.45|208.65|211.45|208.65|211.37|208.57|0
1650949550000|2022-04-26 05:05:50|211.53|208.73|211.53|208.73|211.53|208.73|211.53|208.73|0
1650949560000|2022-04-26 05:06:00|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1650949580000|2022-04-26 05:06:20|211.68|208.88|211.6|208.8|211.68|208.88|211.6|208.8|0
1650949590000|2022-04-26 05:06:30|211.68|208.88|211.68|208.88|211.68|208.88|211.68|208.88|0
1650949600000|2022-04-26 05:06:40|211.84|209.04|211.76|208.96|211.84|209.04|211.76|208.96|0
1650949610000|2022-04-26 05:06:50|211.84|209.04|212|209.2|212|209.2|211.84|209.04|0
1650949620000|2022-04-26 05:07:00|212.08|209.28|212.08|209.28|212.08|209.28|212.08|209.28|0
1650949630000|2022-04-26 05:07:10|212|209.2|212.08|209.28|212.08|209.28|212|209.2|0
1650949640000|2022-04-26 05:07:20|212|209.2|212.08|209.28|212.08|209.28|212|209.2|0
1650949660000|2022-04-26 05:07:40|212.16|209.36|212|209.2|212.16|209.36|212|209.2|0
1650949670000|2022-04-26 05:07:50|212.08|209.28|212|209.2|212.08|209.28|212|209.2|0
1650949680000|2022-04-26 05:08:00|211.92|209.12|212|209.2|212|209.2|211.92|209.12|0
1650949690000|2022-04-26 05:08:10|212.08|209.28|212.16|209.36|212.16|209.36|212.08|209.28|0
1650949700000|2022-04-26 05:08:20|212.2|209.4|212.2|209.4|212.2|209.4|212.2|209.4|0
1650949710000|2022-04-26 05:08:30|212.24|209.44|212.24|209.44|212.24|209.44|212.24|209.44|0
1650949720000|2022-04-26 05:08:40|212.32|209.52|212.32|209.52|212.32|209.52|212.32|209.52|0
1650949730000|2022-04-26 05:08:50|212.36|209.56|212.36|209.56|212.36|209.56|212.36|209.56|0
1650949740000|2022-04-26 05:09:00|212.32|209.52|212.48|209.68|212.48|209.68|212.32|209.52|0
1650949750000|2022-04-26 05:09:10|212.56|209.76|212.56|209.76|212.56|209.76|212.56|209.76|0
1650949760000|2022-04-26 05:09:20|212.64|209.84|212.72|209.92|212.72|209.92|212.64|209.84|0
1650949770000|2022-04-26 05:09:30|212.64|209.84|212.64|209.84|212.64|209.84|212.64|209.84|0
1650949780000|2022-04-26 05:09:40|212.72|209.92|212.72|209.92|212.72|209.92|212.64|209.84|0
1650949800000|2022-04-26 05:10:00|212.64|209.84|212.64|209.84|212.64|209.84|212.64|209.84|0
1650949810000|2022-04-26 05:10:10|212.56|209.76|212.48|209.68|212.56|209.76|212.48|209.68|0
1650949820000|2022-04-26 05:10:20|212.4|209.6|212.4|209.6|212.4|209.6|212.4|209.6|0
1650949830000|2022-04-26 05:10:30|212.32|209.52|212.4|209.6|212.4|209.6|212.32|209.52|0
1650949840000|2022-04-26 05:10:40|212.36|209.56|212.4|209.6|212.4|209.6|212.36|209.56|0
1650949860000|2022-04-26 05:11:00|212.44|209.64|212.4|209.6|212.44|209.64|212.4|209.6|0
1650949880000|2022-04-26 05:11:20|212.32|209.52|212.24|209.44|212.32|209.52|212.24|209.44|0
1650949890000|2022-04-26 05:11:30|212.08|209.28|212.08|209.28|212.08|209.28|212.08|209.28|0
1650949900000|2022-04-26 05:11:40|212.16|209.36|212.08|209.28|212.16|209.36|212.08|209.28|0
1650949910000|2022-04-26 05:11:50|212|209.2|212|209.2|212.08|209.28|212|209.2|0
1650949920000|2022-04-26 05:12:00|212.08|209.28|212.08|209.28|212.08|209.28|212|209.2|0
1650949930000|2022-04-26 05:12:10|212|209.2|211.84|209.04|212|209.2|211.84|209.04|0
1650949940000|2022-04-26 05:12:20|211.92|209.12|211.92|209.12|211.92|209.12|211.92|209.12|0
1650949950000|2022-04-26 05:12:30|212|209.2|212|209.2|212|209.2|212|209.2|0
1650949960000|2022-04-26 05:12:40|212.08|209.28|211.92|209.12|212.08|209.28|211.92|209.12|0
1650949970000|2022-04-26 05:12:50|212|209.2|212.08|209.28|212.08|209.28|212|209.2|0
1650949980000|2022-04-26 05:13:00|212.16|209.36|212.16|209.36|212.16|209.36|212.16|209.36|0
1650949990000|2022-04-26 05:13:10|212.24|209.44|212.24|209.44|212.24|209.44|212.24|209.44|0
1650950000000|2022-04-26 05:13:20|212.4|209.6|212.4|209.6|212.4|209.6|212.4|209.6|0
1650950010000|2022-04-26 05:13:30|212.44|209.64|212.44|209.64|212.44|209.64|212.44|209.64|0
1650950020000|2022-04-26 05:13:40|212.48|209.68|212.56|209.76|212.56|209.76|212.48|209.68|0
1650950030000|2022-04-26 05:13:50|212.52|209.72|212.52|209.72|212.52|209.72|212.52|209.72|0
1650950040000|2022-04-26 05:14:00|212.48|209.68|212.4|209.6|212.48|209.68|212.4|209.6|0
1650950050000|2022-04-26 05:14:10|212.48|209.68|212.48|209.68|212.48|209.68|212.48|209.68|0
1650950070000|2022-04-26 05:14:30|212.56|209.76|212.56|209.76|212.56|209.76|212.56|209.76|0
1650950080000|2022-04-26 05:14:40|212.48|209.68|212.48|209.68|212.48|209.68|212.44|209.64|0
1650950090000|2022-04-26 05:14:50|212.56|209.76|212.52|209.72|212.56|209.76|212.52|209.72|0
1650950100000|2022-04-26 05:15:00|212.64|209.84|212.56|209.76|212.72|209.92|212.56|209.76|0
1650950120000|2022-04-26 05:15:20|212.64|209.84|212.64|209.84|212.64|209.84|212.64|209.84|0
1650950130000|2022-04-26 05:15:30|212.56|209.76|212.56|209.76|212.56|209.76|212.56|209.76|0
1650950150000|2022-04-26 05:15:50|212.48|209.68|212.56|209.76|212.56|209.76|212.48|209.68|0
1650950170000|2022-04-26 05:16:10|212.6|209.8|212.64|209.84|212.64|209.84|212.56|209.76|0
1650950210000|2022-04-26 05:16:50|212.72|209.92|212.64|209.84|212.72|209.92|212.64|209.84|0
1650950220000|2022-04-26 05:17:00|212.68|209.88|212.72|209.92|212.72|209.92|212.68|209.88|0
1650950230000|2022-04-26 05:17:10|212.71|209.91|212.71|209.91|212.71|209.91|212.71|209.91|0
1650950240000|2022-04-26 05:17:20|212.64|209.84|212.64|209.84|212.64|209.84|212.64|209.84|0
1650950250000|2022-04-26 05:17:30|212.63|209.83|212.56|209.76|212.63|209.83|212.56|209.76|0
1650950260000|2022-04-26 05:17:40|212.63|209.83|212.63|209.83|212.63|209.83|212.63|209.83|0
1650950270000|2022-04-26 05:17:50|212.71|209.91|212.79|209.99|212.79|209.99|212.71|209.91|0
1650950280000|2022-04-26 05:18:00|212.87|210.07|212.87|210.07|212.87|210.07|212.84|210.04|0
1650950290000|2022-04-26 05:18:10|212.95|210.15|212.95|210.15|212.95|210.15|212.95|210.15|0
1650950300000|2022-04-26 05:18:20|212.87|210.07|212.79|209.99|212.87|210.07|212.79|209.99|0
1650950310000|2022-04-26 05:18:30|212.87|210.07|212.87|210.07|212.87|210.07|212.87|210.07|0
1650950320000|2022-04-26 05:18:40|212.95|210.15|213.03|210.23|213.03|210.23|212.95|210.15|0
1650950330000|2022-04-26 05:18:50|213.19|210.39|213.27|210.47|213.27|210.47|213.19|210.39|0
1650950340000|2022-04-26 05:19:00|213.19|210.39|213.11|210.31|213.19|210.39|213.11|210.31|0
1650950350000|2022-04-26 05:19:10|213.19|210.39|213.27|210.47|213.27|210.47|213.19|210.39|0
1650950360000|2022-04-26 05:19:20|213.19|210.39|213.19|210.39|213.27|210.47|213.19|210.39|0
1650950370000|2022-04-26 05:19:30|213.11|210.31|213.11|210.31|213.11|210.31|213.11|210.31|0
1650950380000|2022-04-26 05:19:40|213.16|210.36|213.16|210.36|213.16|210.36|213.16|210.36|0
1650950390000|2022-04-26 05:19:50|213.19|210.39|213.11|210.31|213.19|210.39|213.11|210.31|0
1650950400000|2022-04-26 05:20:00|213.03|210.23|213.03|210.23|213.03|210.23|213.03|210.23|0
1650950420000|2022-04-26 05:20:20|213.11|210.31|213.07|210.27|213.11|210.31|213.07|210.27|0
1650950430000|2022-04-26 05:20:30|213.03|210.23|213.11|210.31|213.11|210.31|213.03|210.23|0
1650950460000|2022-04-26 05:21:00|213.19|210.39|213.11|210.31|213.19|210.39|213.11|210.31|0
1650950470000|2022-04-26 05:21:10|213.07|210.27|213.11|210.31|213.11|210.31|213.07|210.27|0
1650950480000|2022-04-26 05:21:20|213.15|210.35|213.11|210.31|213.15|210.35|213.11|210.31|0
1650950490000|2022-04-26 05:21:30|213.15|210.35|213.11|210.31|213.15|210.35|213.11|210.31|0
1650950520000|2022-04-26 05:22:00|213.03|210.23|213.03|210.23|213.03|210.23|213.03|210.23|0
1650950540000|2022-04-26 05:22:20|212.95|210.15|212.95|210.15|212.95|210.15|212.95|210.15|0
1650950550000|2022-04-26 05:22:30|213.03|210.23|212.95|210.15|213.03|210.23|212.95|210.15|0
1650950560000|2022-04-26 05:22:40|212.87|210.07|212.79|209.99|212.87|210.07|212.79|209.99|0
1650950570000|2022-04-26 05:22:50|212.71|209.91|212.79|209.99|212.79|209.99|212.71|209.91|0
1650950580000|2022-04-26 05:23:00|212.71|209.91|212.71|209.91|212.71|209.91|212.71|209.91|0
1650950590000|2022-04-26 05:23:10|212.63|209.83|212.63|209.83|212.63|209.83|212.63|209.83|0
1650950610000|2022-04-26 05:23:30|212.71|209.91|212.63|209.83|212.71|209.91|212.63|209.83|0
1650950620000|2022-04-26 05:23:40|212.55|209.75|212.55|209.75|212.55|209.75|212.55|209.75|0
1650950630000|2022-04-26 05:23:50|212.63|209.83|212.63|209.83|212.63|209.83|212.63|209.83|0
1650950640000|2022-04-26 05:24:00|212.75|209.95|212.71|209.91|212.75|209.95|212.71|209.91|0
1650950650000|2022-04-26 05:24:10|212.79|209.99|212.79|209.99|212.79|209.99|212.79|209.99|0
1650950660000|2022-04-26 05:24:20|212.87|210.07|212.79|209.99|212.87|210.07|212.79|209.99|0
1650950680000|2022-04-26 05:24:40|212.83|210.03|212.83|210.03|212.83|210.03|212.83|210.03|0
1650950690000|2022-04-26 05:24:50|212.87|210.07|212.87|210.07|212.87|210.07|212.87|210.07|0
1650950700000|2022-04-26 05:25:00|212.79|209.99|212.79|209.99|212.79|209.99|212.79|209.99|0
1650950710000|2022-04-26 05:25:10|212.87|210.07|212.87|210.07|212.87|210.07|212.87|210.07|0
1650950720000|2022-04-26 05:25:20|212.79|209.99|212.79|209.99|212.79|209.99|212.79|209.99|0
1650950730000|2022-04-26 05:25:30|212.71|209.91|212.71|209.91|212.71|209.91|212.71|209.91|0
1650950750000|2022-04-26 05:25:50|212.67|209.87|212.55|209.75|212.67|209.87|212.55|209.75|0
1650950760000|2022-04-26 05:26:00|212.63|209.83|212.63|209.83|212.63|209.83|212.63|209.83|0
1650950770000|2022-04-26 05:26:10|212.55|209.75|212.47|209.67|212.55|209.75|212.47|209.67|0
1650950780000|2022-04-26 05:26:20|212.55|209.75|212.47|209.67|212.55|209.75|212.47|209.67|0
1650950790000|2022-04-26 05:26:30|212.55|209.75|212.55|209.75|212.55|209.75|212.55|209.75|0
1650950800000|2022-04-26 05:26:40|212.59|209.79|212.59|209.79|212.59|209.79|212.59|209.79|0
1650950810000|2022-04-26 05:26:50|212.63|209.83|212.75|209.95|212.79|209.99|212.63|209.83|0
1650950820000|2022-04-26 05:27:00|212.79|209.99|212.79|209.99|212.79|209.99|212.79|209.99|0
1650950830000|2022-04-26 05:27:10|212.83|210.03|212.83|210.03|212.83|210.03|212.83|210.03|0
1650950840000|2022-04-26 05:27:20|212.79|209.99|212.87|210.07|212.87|210.07|212.79|209.99|0
1650950850000|2022-04-26 05:27:30|212.79|209.99|212.79|209.99|212.79|209.99|212.79|209.99|0
1650950870000|2022-04-26 05:27:50|212.71|209.91|212.71|209.91|212.71|209.91|212.71|209.91|0
1650950880000|2022-04-26 05:28:00|212.63|209.83|212.63|209.83|212.63|209.83|212.63|209.83|0
1650950900000|2022-04-26 05:28:20|212.71|209.91|212.63|209.83|212.71|209.91|212.63|209.83|0
1650950920000|2022-04-26 05:28:40|212.71|209.91|212.79|209.99|212.79|209.99|212.71|209.91|0
1650950930000|2022-04-26 05:28:50|212.87|210.07|212.87|210.07|212.87|210.07|212.87|210.07|0
1650950940000|2022-04-26 05:29:00|212.95|210.15|212.95|210.15|212.95|210.15|212.95|210.15|0
1650950970000|2022-04-26 05:29:30|212.87|210.07|212.87|210.07|212.87|210.07|212.87|210.07|0
1650950980000|2022-04-26 05:29:40|212.79|209.99|212.87|210.07|212.87|210.07|212.79|209.99|0
1650950990000|2022-04-26 05:29:50|212.79|209.99|212.79|209.99|212.79|209.99|212.79|209.99|0
1650951000000|2022-04-26 05:30:00|212.71|209.91|212.83|210.03|212.83|210.03|212.71|209.91|0
1650951010000|2022-04-26 05:30:10|212.79|209.99|212.71|209.91|212.79|209.99|212.71|209.91|0
1650951030000|2022-04-26 05:30:30|212.79|209.99|212.79|209.99|212.79|209.99|212.79|209.99|0
1650951040000|2022-04-26 05:30:40|212.71|209.91|212.63|209.83|212.71|209.91|212.63|209.83|0
1650951050000|2022-04-26 05:30:50|212.67|209.87|212.63|209.83|212.67|209.87|212.63|209.83|0
1650951070000|2022-04-26 05:31:10|212.47|209.67|212.39|209.59|212.47|209.67|212.39|209.59|0
1650951080000|2022-04-26 05:31:20|212.31|209.51|212.31|209.51|212.39|209.59|212.31|209.51|0
1650951100000|2022-04-26 05:31:40|212.23|209.43|212.23|209.43|212.23|209.43|212.23|209.43|0
1650951110000|2022-04-26 05:31:50|212.27|209.47|212.23|209.43|212.27|209.47|212.23|209.43|0
1650951120000|2022-04-26 05:32:00|212.15|209.35|212.07|209.27|212.15|209.35|212.07|209.27|0
1650951130000|2022-04-26 05:32:10|212.11|209.31|212.15|209.35|212.15|209.35|212.11|209.31|0
1650951140000|2022-04-26 05:32:20|212.19|209.39|212.23|209.43|212.23|209.43|212.15|209.35|0
1650951150000|2022-04-26 05:32:30|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1650951160000|2022-04-26 05:32:40|212.39|209.59|212.35|209.55|212.39|209.59|212.35|209.55|0
1650951170000|2022-04-26 05:32:50|212.31|209.51|212.23|209.43|212.31|209.51|212.23|209.43|0
1650951180000|2022-04-26 05:33:00|212.19|209.39|212.19|209.39|212.23|209.43|212.19|209.39|0
1650951190000|2022-04-26 05:33:10|212.15|209.35|212.15|209.35|212.15|209.35|212.11|209.31|0
1650951210000|2022-04-26 05:33:30|212.19|209.39|212.19|209.39|212.19|209.39|212.19|209.39|0
1650951220000|2022-04-26 05:33:40|212.15|209.35|212.23|209.43|212.23|209.43|212.15|209.35|0
1650951230000|2022-04-26 05:33:50|212.27|209.47|212.31|209.51|212.31|209.51|212.27|209.47|0
1650951240000|2022-04-26 05:34:00|212.23|209.43|212.35|209.55|212.35|209.55|212.23|209.43|0
1650951250000|2022-04-26 05:34:10|212.31|209.51|212.39|209.59|212.39|209.59|212.31|209.51|0
1650951260000|2022-04-26 05:34:20|212.43|209.63|212.39|209.59|212.47|209.67|212.39|209.59|0
1650951270000|2022-04-26 05:34:30|212.43|209.63|212.47|209.67|212.47|209.67|212.43|209.63|0
1650951280000|2022-04-26 05:34:40|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1650951290000|2022-04-26 05:34:50|212.39|209.59|212.47|209.67|212.47|209.67|212.39|209.59|0
1650951300000|2022-04-26 05:35:00|212.39|209.59|212.39|209.59|212.39|209.59|212.39|209.59|0
1650951310000|2022-04-26 05:35:10|212.47|209.67|212.47|209.67|212.47|209.67|212.47|209.67|0
1650951320000|2022-04-26 05:35:20|212.55|209.75|212.51|209.71|212.55|209.75|212.51|209.71|0
1650951330000|2022-04-26 05:35:30|212.55|209.75|212.47|209.67|212.55|209.75|212.47|209.67|0
1650951350000|2022-04-26 05:35:50|212.39|209.59|212.47|209.67|212.47|209.67|212.39|209.59|0
1650951360000|2022-04-26 05:36:00|212.39|209.59|212.47|209.67|212.47|209.67|212.39|209.59|0
1650951380000|2022-04-26 05:36:20|212.39|209.59|212.31|209.51|212.39|209.59|212.31|209.51|0
1650951390000|2022-04-26 05:36:30|212.39|209.59|212.31|209.51|212.39|209.59|212.31|209.51|0
1650951410000|2022-04-26 05:36:50|212.39|209.59|212.47|209.67|212.47|209.67|212.39|209.59|0
1650951420000|2022-04-26 05:37:00|212.51|209.71|212.47|209.67|212.51|209.71|212.47|209.67|0
1650951430000|2022-04-26 05:37:10|212.55|209.75|212.51|209.71|212.55|209.75|212.51|209.71|0
1650951440000|2022-04-26 05:37:20|212.55|209.75|212.47|209.67|212.55|209.75|212.47|209.67|0
1650951460000|2022-04-26 05:37:40|212.55|209.75|212.55|209.75|212.55|209.75|212.51|209.71|0
1650951470000|2022-04-26 05:37:50|212.63|209.83|212.63|209.83|212.63|209.83|212.63|209.83|0
1650951480000|2022-04-26 05:38:00|212.55|209.75|212.55|209.75|212.55|209.75|212.55|209.75|0
1650951490000|2022-04-26 05:38:10|212.63|209.83|212.59|209.79|212.63|209.83|212.59|209.79|0
1650951500000|2022-04-26 05:38:20|212.63|209.83|212.62|209.82|212.63|209.83|212.55|209.75|0
1650951510000|2022-04-26 05:38:30|212.55|209.75|212.55|209.75|212.55|209.75|212.55|209.75|0
1650951520000|2022-04-26 05:38:40|212.59|209.79|212.62|209.82|212.62|209.82|212.59|209.79|0
1650951540000|2022-04-26 05:39:00|212.54|209.74|212.54|209.74|212.54|209.74|212.54|209.74|0
1650951550000|2022-04-26 05:39:10|212.46|209.66|212.46|209.66|212.46|209.66|212.46|209.66|0
1650951560000|2022-04-26 05:39:20|212.54|209.74|212.43|209.63|212.54|209.74|212.43|209.63|0
1650951570000|2022-04-26 05:39:30|212.39|209.59|212.46|209.66|212.46|209.66|212.39|209.59|0
1650951590000|2022-04-26 05:39:50|212.38|209.58|212.46|209.66|212.46|209.66|212.38|209.58|0
1650951600000|2022-04-26 05:40:00|212.3|209.5|212.3|209.5|212.3|209.5|212.3|209.5|0
1650951610000|2022-04-26 05:40:10|212.38|209.58|212.38|209.58|212.38|209.58|212.38|209.58|0
1650951620000|2022-04-26 05:40:20|212.3|209.5|212.38|209.58|212.38|209.58|212.3|209.5|0
1650951630000|2022-04-26 05:40:30|212.3|209.5|212.3|209.5|212.3|209.5|212.3|209.5|0
1650951670000|2022-04-26 05:41:10|212.22|209.42|212.14|209.34|212.22|209.42|212.14|209.34|0
1650951680000|2022-04-26 05:41:20|212.07|209.27|212.11|209.31|212.11|209.31|212.07|209.27|0
1650951690000|2022-04-26 05:41:30|212.07|209.27|212.14|209.34|212.14|209.34|212.07|209.27|0
1650951700000|2022-04-26 05:41:40|212.07|209.27|212.19|209.39|212.19|209.39|212.07|209.27|0
1650951710000|2022-04-26 05:41:50|212.14|209.34|212.14|209.34|212.14|209.34|212.14|209.34|0
1650951730000|2022-04-26 05:42:10|212.06|209.26|212.22|209.42|212.22|209.42|212.06|209.26|0
1650951740000|2022-04-26 05:42:20|212.27|209.47|212.27|209.47|212.27|209.47|212.27|209.47|0
1650951750000|2022-04-26 05:42:30|212.22|209.42|212.22|209.42|212.27|209.47|212.22|209.42|0
1650951760000|2022-04-26 05:42:40|212.3|209.5|212.22|209.42|212.3|209.5|212.22|209.42|0
1650951770000|2022-04-26 05:42:50|212.3|209.5|212.3|209.5|212.3|209.5|212.3|209.5|0
1650951780000|2022-04-26 05:43:00|212.22|209.42|212.22|209.42|212.22|209.42|212.22|209.42|0
1650951790000|2022-04-26 05:43:10|212.19|209.39|212.3|209.5|212.3|209.5|212.19|209.39|0
1650951800000|2022-04-26 05:43:20|212.22|209.42|212.22|209.42|212.22|209.42|212.22|209.42|0
1650951810000|2022-04-26 05:43:30|212.3|209.5|212.3|209.5|212.3|209.5|212.3|209.5|0
1650951820000|2022-04-26 05:43:40|212.22|209.42|212.22|209.42|212.3|209.5|212.22|209.42|0
1650951840000|2022-04-26 05:44:00|212.26|209.46|212.22|209.42|212.3|209.5|212.22|209.42|0
1650951850000|2022-04-26 05:44:10|212.26|209.46|212.22|209.42|212.26|209.46|212.22|209.42|0
1650951860000|2022-04-26 05:44:20|212.14|209.34|212.22|209.42|212.22|209.42|212.14|209.34|0
1650951870000|2022-04-26 05:44:30|212.14|209.34|212.06|209.26|212.14|209.34|212.06|209.26|0
1650951890000|2022-04-26 05:44:50|211.98|209.18|211.98|209.18|211.98|209.18|211.9|209.1|0
1650951900000|2022-04-26 05:45:00|211.9|209.1|211.9|209.1|211.9|209.1|211.87|209.07|0
1650951910000|2022-04-26 05:45:10|211.87|209.07|211.82|209.02|211.87|209.07|211.82|209.02|0
1650951920000|2022-04-26 05:45:20|211.74|208.94|211.74|208.94|211.74|208.94|211.74|208.94|0
1650951930000|2022-04-26 05:45:30|211.67|208.87|211.67|208.87|211.67|208.87|211.67|208.87|0
1650951950000|2022-04-26 05:45:50|211.66|208.86|211.66|208.86|211.66|208.86|211.66|208.86|0
1650951960000|2022-04-26 05:46:00|211.71|208.91|211.74|208.94|211.74|208.94|211.71|208.91|0
1650951970000|2022-04-26 05:46:10|211.66|208.86|211.71|208.91|211.71|208.91|211.66|208.86|0
1650951980000|2022-04-26 05:46:20|211.66|208.86|211.66|208.86|211.71|208.91|211.66|208.86|0
1650951990000|2022-04-26 05:46:30|211.74|208.94|211.74|208.94|211.74|208.94|211.74|208.94|0
1650952010000|2022-04-26 05:46:50|211.82|209.02|211.82|209.02|211.82|209.02|211.82|209.02|0
1650952020000|2022-04-26 05:47:00|211.74|208.94|211.74|208.94|211.74|208.94|211.74|208.94|0
1650952030000|2022-04-26 05:47:10|211.82|209.02|211.9|209.1|211.9|209.1|211.82|209.02|0
1650952040000|2022-04-26 05:47:20|211.98|209.18|211.98|209.18|211.98|209.18|211.98|209.18|0
1650952060000|2022-04-26 05:47:40|211.9|209.1|211.86|209.06|211.9|209.1|211.82|209.02|0
1650952070000|2022-04-26 05:47:50|211.82|209.02|211.82|209.02|211.82|209.02|211.82|209.02|0
1650952080000|2022-04-26 05:48:00|211.9|209.1|211.82|209.02|211.9|209.1|211.82|209.02|0
1650952090000|2022-04-26 05:48:10|211.9|209.1|211.9|209.1|211.9|209.1|211.9|209.1|0
1650952110000|2022-04-26 05:48:30|211.98|209.18|211.9|209.1|211.98|209.18|211.9|209.1|0
1650952130000|2022-04-26 05:48:50|211.82|209.02|211.82|209.02|211.82|209.02|211.82|209.02|0
1650952150000|2022-04-26 05:49:10|211.74|208.94|211.74|208.94|211.74|208.94|211.74|208.94|0
1650952160000|2022-04-26 05:49:20|211.66|208.86|211.66|208.86|211.66|208.86|211.63|208.83|0
1650952180000|2022-04-26 05:49:40|211.74|208.94|211.66|208.86|211.74|208.94|211.66|208.86|0
1650952190000|2022-04-26 05:49:50|211.7|208.9|211.66|208.86|211.7|208.9|211.66|208.86|0
1650952200000|2022-04-26 05:50:00|211.74|208.94|211.74|208.94|211.74|208.94|211.74|208.94|0
1650952220000|2022-04-26 05:50:20|211.7|208.9|211.66|208.86|211.7|208.9|211.66|208.86|0
1650952230000|2022-04-26 05:50:30|211.58|208.78|211.66|208.86|211.66|208.86|211.58|208.78|0
1650952250000|2022-04-26 05:50:50|211.7|208.9|211.66|208.86|211.7|208.9|211.66|208.86|0
1650952270000|2022-04-26 05:51:10|211.58|208.78|211.58|208.78|211.58|208.78|211.58|208.78|0
1650952290000|2022-04-26 05:51:30|211.66|208.86|211.66|208.86|211.66|208.86|211.66|208.86|0
1650952300000|2022-04-26 05:51:40|211.58|208.78|211.54|208.74|211.58|208.78|211.5|208.7|0
1650952310000|2022-04-26 05:51:50|211.5|208.7|211.42|208.62|211.5|208.7|211.42|208.62|0
1650952320000|2022-04-26 05:52:00|211.39|208.59|211.34|208.54|211.42|208.62|211.34|208.54|0
1650952330000|2022-04-26 05:52:10|211.31|208.51|211.26|208.46|211.31|208.51|211.26|208.46|0
1650952340000|2022-04-26 05:52:20|211.34|208.54|211.42|208.62|211.42|208.62|211.34|208.54|0
1650952350000|2022-04-26 05:52:30|211.34|208.54|211.26|208.46|211.34|208.54|211.26|208.46|0
1650952360000|2022-04-26 05:52:40|211.34|208.54|211.34|208.54|211.34|208.54|211.34|208.54|0
1650952370000|2022-04-26 05:52:50|211.31|208.51|211.18|208.38|211.31|208.51|211.18|208.38|0
1650952380000|2022-04-26 05:53:00|211.11|208.31|211.03|208.23|211.11|208.31|211.03|208.23|0
1650952410000|2022-04-26 05:53:30|210.95|208.15|210.91|208.11|210.95|208.15|210.91|208.11|0
1650952420000|2022-04-26 05:53:40|210.87|208.07|210.87|208.07|210.87|208.07|210.87|208.07|0
1650952430000|2022-04-26 05:53:50|210.95|208.15|210.99|208.19|210.99|208.19|210.95|208.15|0
1650952440000|2022-04-26 05:54:00|211.03|208.23|211.1|208.3|211.1|208.3|211.03|208.23|0
1650952470000|2022-04-26 05:54:30|211.03|208.23|210.95|208.15|211.03|208.23|210.95|208.15|0
1650952480000|2022-04-26 05:54:40|210.87|208.07|210.87|208.07|210.87|208.07|210.87|208.07|0
1650952500000|2022-04-26 05:55:00|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1650952520000|2022-04-26 05:55:20|211.02|208.22|211.02|208.22|211.02|208.22|211.02|208.22|0
1650952530000|2022-04-26 05:55:30|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1650952540000|2022-04-26 05:55:40|210.99|208.19|210.99|208.19|210.99|208.19|210.99|208.19|0
1650952550000|2022-04-26 05:55:50|210.95|208.15|211.02|208.22|211.02|208.22|210.95|208.15|0
1650952560000|2022-04-26 05:56:00|211.1|208.3|211.18|208.38|211.18|208.38|211.1|208.3|0
1650952570000|2022-04-26 05:56:10|211.26|208.46|211.34|208.54|211.38|208.58|211.26|208.46|0
1650952590000|2022-04-26 05:56:30|211.42|208.62|211.58|208.78|211.58|208.78|211.42|208.62|0
1650952600000|2022-04-26 05:56:40|211.62|208.82|211.66|208.86|211.66|208.86|211.62|208.82|0
1650952610000|2022-04-26 05:56:50|211.58|208.78|211.58|208.78|211.58|208.78|211.58|208.78|0
1650952620000|2022-04-26 05:57:00|211.66|208.86|211.66|208.86|211.66|208.86|211.58|208.78|0
1650952630000|2022-04-26 05:57:10|211.74|208.94|211.82|209.02|211.82|209.02|211.74|208.94|0
1650952640000|2022-04-26 05:57:20|211.9|209.1|211.9|209.1|211.9|209.1|211.9|209.1|0
1650952650000|2022-04-26 05:57:30|211.82|209.02|211.82|209.02|211.82|209.02|211.82|209.02|0
1650952670000|2022-04-26 05:57:50|211.74|208.94|211.74|208.94|211.74|208.94|211.74|208.94|0
1650952680000|2022-04-26 05:58:00|211.66|208.86|211.74|208.94|211.74|208.94|211.66|208.86|0
1650952700000|2022-04-26 05:58:20|211.82|209.02|211.74|208.94|211.82|209.02|211.74|208.94|0
1650952710000|2022-04-26 05:58:30|211.82|209.02|211.86|209.06|211.9|209.1|211.82|209.02|0
1650952720000|2022-04-26 05:58:40|211.9|209.1|211.9|209.1|211.9|209.1|211.9|209.1|0
1650952730000|2022-04-26 05:58:50|211.82|209.02|211.82|209.02|211.82|209.02|211.82|209.02|0
1650952740000|2022-04-26 05:59:00|211.94|209.14|211.82|209.02|211.94|209.14|211.82|209.02|0
1650952750000|2022-04-26 05:59:10|211.74|208.94|211.66|208.86|211.74|208.94|211.66|208.86|0
1650952760000|2022-04-26 05:59:20|211.82|209.02|211.66|208.86|211.82|209.02|211.66|208.86|0
1650952770000|2022-04-26 05:59:30|211.74|208.94|211.82|209.02|211.9|209.1|211.74|208.94|0
1650952780000|2022-04-26 05:59:40|211.74|208.94|211.74|208.94|211.82|209.02|211.74|208.94|0
1650952790000|2022-04-26 05:59:50|211.82|209.02|211.94|209.14|211.94|209.14|211.82|209.02|0
1650952800000|2022-04-26 06:00:00|212.14|209.34|212.14|209.34|212.22|209.42|212.14|209.34|0
1650952810000|2022-04-26 06:00:10|212.18|209.38|212.3|209.5|212.3|209.5|212.14|209.34|0
1650952820000|2022-04-26 06:00:20|212.26|209.46|211.74|208.94|212.26|209.46|211.74|208.94|0
1650952830000|2022-04-26 06:00:30|211.7|208.9|211.58|208.78|211.7|208.9|211.58|208.78|0
1650952840000|2022-04-26 06:00:40|211.62|208.82|211.66|208.86|211.66|208.86|211.58|208.78|0
1650952850000|2022-04-26 06:00:50|211.58|208.78|211.58|208.78|211.58|208.78|211.58|208.78|0
1650952860000|2022-04-26 06:01:00|211.5|208.7|211.5|208.7|211.5|208.7|211.5|208.7|0
1650952870000|2022-04-26 06:01:10|211.42|208.62|211.58|208.78|211.58|208.78|211.42|208.62|0
1650952880000|2022-04-26 06:01:20|211.62|208.82|211.74|208.94|211.74|208.94|211.62|208.82|0
1650952890000|2022-04-26 06:01:30|211.82|209.02|211.9|209.1|211.9|209.1|211.82|209.02|0
1650952900000|2022-04-26 06:01:40|211.94|209.14|211.82|209.02|211.94|209.14|211.82|209.02|0
1650952910000|2022-04-26 06:01:50|211.9|209.1|211.98|209.18|211.98|209.18|211.9|209.1|0
1650952920000|2022-04-26 06:02:00|212.14|209.34|212.13|209.33|212.14|209.34|212.13|209.33|0
1650952930000|2022-04-26 06:02:10|212.21|209.41|212.29|209.49|212.29|209.49|212.21|209.41|0
1650952940000|2022-04-26 06:02:20|212.37|209.57|212.61|209.81|212.61|209.81|212.37|209.57|0
1650952950000|2022-04-26 06:02:30|212.69|209.89|212.77|209.97|212.77|209.97|212.69|209.89|0
1650952960000|2022-04-26 06:02:40|212.89|210.09|212.85|210.05|213.01|210.21|212.85|210.05|0
1650952970000|2022-04-26 06:02:50|212.81|210.01|212.57|209.77|212.85|210.05|212.57|209.77|0
1650952980000|2022-04-26 06:03:00|212.61|209.81|212.53|209.73|212.61|209.81|212.53|209.73|0
1650952990000|2022-04-26 06:03:10|212.61|209.81|212.61|209.81|212.61|209.81|212.61|209.81|0
1650953000000|2022-04-26 06:03:20|212.69|209.89|212.53|209.73|212.69|209.89|212.53|209.73|0
1650953010000|2022-04-26 06:03:30|212.61|209.81|212.69|209.89|212.69|209.89|212.53|209.73|0
1650953020000|2022-04-26 06:03:40|212.77|209.97|212.81|210.01|212.81|210.01|212.77|209.97|0
1650953030000|2022-04-26 06:03:50|212.85|210.05|212.93|210.13|213.01|210.21|212.85|210.05|0
1650953040000|2022-04-26 06:04:00|213.01|210.21|213.17|210.37|213.17|210.37|213.01|210.21|0
1650953050000|2022-04-26 06:04:10|213.21|210.41|213.25|210.45|213.25|210.45|213.17|210.37|0
1650953060000|2022-04-26 06:04:20|213.33|210.53|213.25|210.45|213.33|210.53|213.25|210.45|0
1650953070000|2022-04-26 06:04:30|213.33|210.53|213.41|210.61|213.41|210.61|213.33|210.53|0
1650953080000|2022-04-26 06:04:40|213.33|210.53|213.33|210.53|213.33|210.53|213.25|210.45|0
1650953090000|2022-04-26 06:04:50|213.25|210.45|212.85|210.05|213.25|210.45|212.85|210.05|0
1650953100000|2022-04-26 06:05:00|212.93|210.13|213.05|210.25|213.05|210.25|212.93|210.13|0
1650953110000|2022-04-26 06:05:10|213.09|210.29|213.21|210.41|213.21|210.41|213.09|210.29|0
1650953120000|2022-04-26 06:05:20|213.25|210.45|213.25|210.45|213.25|210.45|213.25|210.45|0
1650953130000|2022-04-26 06:05:30|213.49|210.69|213.73|210.93|213.73|210.93|213.49|210.69|0
1650953140000|2022-04-26 06:05:40|213.81|211.01|213.65|210.85|213.81|211.01|213.65|210.85|0
1650953150000|2022-04-26 06:05:50|213.73|210.93|213.77|210.97|213.77|210.97|213.73|210.93|0
1650953160000|2022-04-26 06:06:00|213.81|211.01|214.21|211.41|214.21|211.41|213.81|211.01|0
1650953170000|2022-04-26 06:06:10|214.13|211.33|213.93|211.13|214.13|211.33|213.93|211.13|0
1650953180000|2022-04-26 06:06:20|213.97|211.17|213.89|211.09|213.97|211.17|213.89|211.09|0
1650953190000|2022-04-26 06:06:30|213.85|211.05|213.89|211.09|213.97|211.17|213.85|211.05|0
1650953210000|2022-04-26 06:06:50|213.97|211.17|213.97|211.17|213.97|211.17|213.97|211.17|0
1650953220000|2022-04-26 06:07:00|214.01|211.21|213.97|211.17|214.01|211.21|213.97|211.17|0
1650953230000|2022-04-26 06:07:10|213.89|211.09|213.65|210.85|213.89|211.09|213.65|210.85|0
1650953250000|2022-04-26 06:07:30|213.57|210.77|213.49|210.69|213.57|210.77|213.49|210.69|0
1650953260000|2022-04-26 06:07:40|213.57|210.77|213.61|210.81|213.61|210.81|213.49|210.69|0
1650953270000|2022-04-26 06:07:50|213.57|210.77|213.73|210.93|213.81|211.01|213.57|210.77|0
1650953280000|2022-04-26 06:08:00|213.69|210.89|213.73|210.93|213.73|210.93|213.69|210.89|0
1650953290000|2022-04-26 06:08:10|213.81|211.01|214.05|211.25|214.05|211.25|213.81|211.01|0
1650953300000|2022-04-26 06:08:20|214.13|211.33|214.05|211.25|214.13|211.33|213.97|211.17|0
1650953310000|2022-04-26 06:08:30|214.13|211.33|214.09|211.29|214.13|211.33|214.05|211.25|0
1650953320000|2022-04-26 06:08:40|214.13|211.33|214.21|211.41|214.21|211.41|214.13|211.33|0
1650953330000|2022-04-26 06:08:50|214.17|211.37|214.05|211.25|214.17|211.37|214.05|211.25|0
1650953340000|2022-04-26 06:09:00|214.29|211.49|214.13|211.33|214.29|211.49|214.13|211.33|0
1650953350000|2022-04-26 06:09:10|214.05|211.25|213.81|211.01|214.05|211.25|213.81|211.01|0
1650953360000|2022-04-26 06:09:20|213.89|211.09|214.01|211.21|214.01|211.21|213.89|211.09|0
1650953370000|2022-04-26 06:09:30|213.97|211.17|213.89|211.09|213.97|211.17|213.89|211.09|0
1650953380000|2022-04-26 06:09:40|213.85|211.05|213.81|211.01|213.85|211.05|213.81|211.01|0
1650953390000|2022-04-26 06:09:50|213.73|210.93|213.81|211.01|213.81|211.01|213.65|210.85|0
1650953400000|2022-04-26 06:10:00|213.73|210.93|213.73|210.93|213.81|211.01|213.73|210.93|0
1650953410000|2022-04-26 06:10:10|213.65|210.85|213.57|210.77|213.65|210.85|213.57|210.77|0
1650953420000|2022-04-26 06:10:20|213.49|210.69|213.53|210.73|213.53|210.73|213.49|210.69|0
1650953430000|2022-04-26 06:10:30|213.49|210.69|213.49|210.69|213.49|210.69|213.45|210.65|0
1650953440000|2022-04-26 06:10:40|213.45|210.65|213.37|210.57|213.45|210.65|213.37|210.57|0
1650953450000|2022-04-26 06:10:50|213.33|210.53|213.25|210.45|213.33|210.53|213.17|210.37|0
1650953460000|2022-04-26 06:11:00|213.33|210.53|213.41|210.61|213.41|210.61|213.33|210.53|0
1650953470000|2022-04-26 06:11:10|213.57|210.77|213.57|210.77|213.57|210.77|213.57|210.77|0
1650953480000|2022-04-26 06:11:20|213.49|210.69|213.57|210.77|213.57|210.77|213.49|210.69|0
1650953490000|2022-04-26 06:11:30|213.65|210.85|213.81|211.01|213.81|211.01|213.65|210.85|0
1650953500000|2022-04-26 06:11:40|213.85|211.05|213.89|211.09|214.01|211.21|213.85|211.05|0
1650953510000|2022-04-26 06:11:50|213.81|211.01|213.89|211.09|213.89|211.09|213.81|211.01|0
1650953520000|2022-04-26 06:12:00|213.81|211.01|213.73|210.93|213.81|211.01|213.73|210.93|0
1650953530000|2022-04-26 06:12:10|213.81|211.01|213.85|211.05|213.85|211.05|213.81|211.01|0
1650953540000|2022-04-26 06:12:20|213.81|211.01|214.01|211.21|214.01|211.21|213.81|211.01|0
1650953550000|2022-04-26 06:12:30|214.05|211.25|214.05|211.25|214.13|211.33|214.05|211.25|0
1650953560000|2022-04-26 06:12:40|213.97|211.17|213.97|211.17|213.97|211.17|213.97|211.17|0
1650953570000|2022-04-26 06:12:50|213.89|211.09|214.05|211.25|214.05|211.25|213.89|211.09|0
1650953580000|2022-04-26 06:13:00|214.21|211.41|214.25|211.45|214.29|211.49|214.21|211.41|0
1650953590000|2022-04-26 06:13:10|214.29|211.49|214.21|211.41|214.29|211.49|214.13|211.33|0
1650953600000|2022-04-26 06:13:20|214.29|211.49|214.29|211.49|214.37|211.57|214.29|211.49|0
1650953610000|2022-04-26 06:13:30|214.53|211.73|214.53|211.73|214.53|211.73|214.37|211.57|0
1650953620000|2022-04-26 06:13:40|214.45|211.65|214.41|211.61|214.45|211.65|214.41|211.61|0
1650953630000|2022-04-26 06:13:50|214.45|211.65|214.37|211.57|214.45|211.65|214.37|211.57|0
1650953640000|2022-04-26 06:14:00|214.45|211.65|214.45|211.65|214.45|211.65|214.37|211.57|0
1650953650000|2022-04-26 06:14:10|214.53|211.73|214.29|211.49|214.53|211.73|214.29|211.49|0
1650953660000|2022-04-26 06:14:20|214.25|211.45|214.21|211.41|214.29|211.49|214.21|211.41|0
1650953670000|2022-04-26 06:14:30|214.13|211.33|214.05|211.25|214.13|211.33|214.05|211.25|0
1650953680000|2022-04-26 06:14:40|214.13|211.33|214.21|211.41|214.21|211.41|214.13|211.33|0
1650953690000|2022-04-26 06:14:50|214.29|211.49|214.21|211.41|214.29|211.49|214.21|211.41|0
1650953700000|2022-04-26 06:15:00|214.29|211.49|214.37|211.57|214.37|211.57|214.29|211.49|0
1650953710000|2022-04-26 06:15:10|214.33|211.53|214.37|211.57|214.37|211.57|214.33|211.53|0
1650953720000|2022-04-26 06:15:20|214.33|211.53|214.45|211.65|214.45|211.65|214.33|211.53|0
1650953730000|2022-04-26 06:15:30|214.49|211.69|214.69|211.89|214.69|211.89|214.45|211.65|0
1650953740000|2022-04-26 06:15:40|214.77|211.97|215.34|212.54|215.34|212.54|214.77|211.97|0
1650953750000|2022-04-26 06:15:50|215.42|212.62|215.17|212.37|215.42|212.62|215.17|212.37|0
1650953760000|2022-04-26 06:16:00|214.93|212.13|214.93|212.13|215.01|212.21|214.93|212.13|0
1650953770000|2022-04-26 06:16:10|215.01|212.21|214.93|212.13|215.01|212.21|214.93|212.13|0
1650953780000|2022-04-26 06:16:20|214.97|212.17|215.17|212.37|215.17|212.37|214.97|212.17|0
1650953790000|2022-04-26 06:16:30|215.26|212.46|215.42|212.62|215.42|212.62|215.26|212.46|0
1650953800000|2022-04-26 06:16:40|215.54|212.74|215.58|212.78|215.58|212.78|215.54|212.74|0
1650953810000|2022-04-26 06:16:50|215.54|212.74|215.58|212.78|215.66|212.86|215.54|212.74|0
1650953820000|2022-04-26 06:17:00|215.66|212.86|215.25|212.45|215.66|212.86|215.22|212.42|0
1650953830000|2022-04-26 06:17:10|215.34|212.54|215.01|212.21|215.34|212.54|215.01|212.21|0
1650953840000|2022-04-26 06:17:20|215.09|212.29|215.17|212.37|215.17|212.37|215.09|212.29|0
1650953850000|2022-04-26 06:17:30|215.14|212.34|215.09|212.29|215.14|212.34|215.09|212.29|0
1650953860000|2022-04-26 06:17:40|215.01|212.21|215.01|212.21|215.14|212.34|215.01|212.21|0
1650953880000|2022-04-26 06:18:00|215.09|212.29|215.17|212.37|215.17|212.37|215.09|212.29|0
1650953890000|2022-04-26 06:18:10|215.13|212.33|215.13|212.33|215.13|212.33|215.13|212.33|0
1650953900000|2022-04-26 06:18:20|215.01|212.21|214.85|212.05|215.01|212.21|214.77|211.97|0
1650953920000|2022-04-26 06:18:40|214.93|212.13|214.81|212.01|214.93|212.13|214.81|212.01|0
1650953930000|2022-04-26 06:18:50|214.77|211.97|214.85|212.05|214.85|212.05|214.77|211.97|0
1650953940000|2022-04-26 06:19:00|214.93|212.13|214.85|212.05|215.01|212.21|214.85|212.05|0
1650953950000|2022-04-26 06:19:10|214.77|211.97|214.69|211.89|214.77|211.97|214.69|211.89|0
1650953960000|2022-04-26 06:19:20|214.77|211.97|214.61|211.81|214.77|211.97|214.61|211.81|0
1650953970000|2022-04-26 06:19:30|214.53|211.73|214.53|211.73|214.53|211.73|214.53|211.73|0
1650953980000|2022-04-26 06:19:40|214.69|211.89|214.69|211.89|214.69|211.89|214.69|211.89|0
1650953990000|2022-04-26 06:19:50|214.77|211.97|214.77|211.97|214.77|211.97|214.77|211.97|0
1650954000000|2022-04-26 06:20:00|214.85|212.05|214.85|212.05|214.85|212.05|214.85|212.05|0
1650954010000|2022-04-26 06:20:10|214.93|212.13|215.09|212.29|215.09|212.29|214.93|212.13|0
1650954020000|2022-04-26 06:20:20|215.17|212.37|215.17|212.37|215.17|212.37|215.09|212.29|0
1650954030000|2022-04-26 06:20:30|215.25|212.45|215.09|212.29|215.25|212.45|215.09|212.29|0
1650954040000|2022-04-26 06:20:40|215.17|212.37|215.17|212.37|215.17|212.37|215.09|212.29|0
1650954050000|2022-04-26 06:20:50|215.25|212.45|215.25|212.45|215.25|212.45|215.25|212.45|0
1650954060000|2022-04-26 06:21:00|215.33|212.53|215.33|212.53|215.33|212.53|215.33|212.53|0
1650954070000|2022-04-26 06:21:10|215.25|212.45|215.17|212.37|215.25|212.45|215.17|212.37|0
1650954080000|2022-04-26 06:21:20|215.09|212.29|215.09|212.29|215.09|212.29|215.01|212.21|0
1650954090000|2022-04-26 06:21:30|215.05|212.25|214.85|212.05|215.05|212.25|214.85|212.05|0
1650954100000|2022-04-26 06:21:40|214.93|212.13|214.93|212.13|214.93|212.13|214.93|212.13|0
1650954110000|2022-04-26 06:21:50|215.01|212.21|214.93|212.13|215.01|212.21|214.93|212.13|0
1650954120000|2022-04-26 06:22:00|215.01|212.21|215.01|212.21|215.01|212.21|214.93|212.13|0
1650954130000|2022-04-26 06:22:10|215.09|212.29|215.17|212.37|215.17|212.37|215.09|212.29|0
1650954140000|2022-04-26 06:22:20|215.09|212.29|215.09|212.29|215.17|212.37|215.09|212.29|0
1650954150000|2022-04-26 06:22:30|215.01|212.21|215.09|212.29|215.09|212.29|215.01|212.21|0
1650954160000|2022-04-26 06:22:40|215.05|212.25|215.01|212.21|215.05|212.25|214.93|212.13|0
1650954170000|2022-04-26 06:22:50|214.93|212.13|215.05|212.25|215.09|212.29|214.93|212.13|0
1650954180000|2022-04-26 06:23:00|215.09|212.29|215.09|212.29|215.09|212.29|215.01|212.21|0
1650954190000|2022-04-26 06:23:10|215.05|212.25|215.09|212.29|215.09|212.29|215.01|212.21|0
1650954200000|2022-04-26 06:23:20|215.17|212.37|215.33|212.53|215.33|212.53|215.17|212.37|0
1650954210000|2022-04-26 06:23:30|215.29|212.49|215.33|212.53|215.33|212.53|215.25|212.45|0
1650954220000|2022-04-26 06:23:40|215.29|212.49|215.25|212.45|215.29|212.49|215.25|212.45|0
1650954230000|2022-04-26 06:23:50|215.17|212.37|215.25|212.45|215.25|212.45|215.09|212.29|0
1650954240000|2022-04-26 06:24:00|215.17|212.37|215.17|212.37|215.25|212.45|215.17|212.37|0
1650954250000|2022-04-26 06:24:10|215.25|212.45|215.25|212.45|215.33|212.53|215.25|212.45|0
1650954260000|2022-04-26 06:24:20|215.33|212.53|215.29|212.49|215.33|212.53|215.29|212.49|0
1650954270000|2022-04-26 06:24:30|215.25|212.45|215.33|212.53|215.33|212.53|215.25|212.45|0
1650954280000|2022-04-26 06:24:40|215.25|212.45|215.21|212.41|215.25|212.45|215.21|212.41|0
1650954290000|2022-04-26 06:24:50|215.17|212.37|215.17|212.37|215.17|212.37|215.17|212.37|0
1650954300000|2022-04-26 06:25:00|215.09|212.29|215.05|212.25|215.09|212.29|215.01|212.21|0
1650954310000|2022-04-26 06:25:10|215.01|212.21|215.33|212.53|215.33|212.53|215.01|212.21|0
1650954320000|2022-04-26 06:25:20|215.25|212.45|215.25|212.45|215.25|212.45|215.25|212.45|0
1650954330000|2022-04-26 06:25:30|214.88|212.08|214.8|212|214.88|212.08|214.8|212|0
1650954340000|2022-04-26 06:25:40|214.88|212.08|214.88|212.08|214.92|212.12|214.88|212.08|0
1650954350000|2022-04-26 06:25:50|215.2|212.4|215.28|212.48|215.28|212.48|215.12|212.32|0
1650954360000|2022-04-26 06:26:00|215.2|212.4|214.84|212.04|215.2|212.4|214.84|212.04|0
1650954370000|2022-04-26 06:26:10|214.88|212.08|214.96|212.16|215.04|212.24|214.88|212.08|0
1650954380000|2022-04-26 06:26:20|214.88|212.08|214.96|212.16|214.96|212.16|214.88|212.08|0
1650954390000|2022-04-26 06:26:30|215.04|212.24|215.04|212.24|215.12|212.32|215.04|212.24|0
1650954400000|2022-04-26 06:26:40|215.12|212.32|215.04|212.24|215.12|212.32|215.04|212.24|0
1650954410000|2022-04-26 06:26:50|215.08|212.28|215.08|212.28|215.08|212.28|215.08|212.28|0
1650954420000|2022-04-26 06:27:00|215.04|212.24|215.04|212.24|215.12|212.32|215.04|212.24|0
1650954430000|2022-04-26 06:27:10|214.96|212.16|215.04|212.24|215.04|212.24|214.96|212.16|0
1650954440000|2022-04-26 06:27:20|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1650954460000|2022-04-26 06:27:40|215.04|212.24|214.96|212.16|215.04|212.24|214.96|212.16|0
1650954470000|2022-04-26 06:27:50|215.04|212.24|214.96|212.16|215.04|212.24|214.96|212.16|0
1650954480000|2022-04-26 06:28:00|215.04|212.24|215|212.2|215.04|212.24|215|212.2|0
1650954490000|2022-04-26 06:28:10|214.96|212.16|214.8|212|214.96|212.16|214.8|212|0
1650954500000|2022-04-26 06:28:20|214.92|212.12|214.88|212.08|214.96|212.16|214.88|212.08|0
1650954510000|2022-04-26 06:28:30|214.96|212.16|214.96|212.16|214.96|212.16|214.96|212.16|0
1650954530000|2022-04-26 06:28:50|215.04|212.24|215.16|212.36|215.16|212.36|215.04|212.24|0
1650954540000|2022-04-26 06:29:00|215.12|212.32|215.12|212.32|215.12|212.32|215.04|212.24|0
1650954550000|2022-04-26 06:29:10|215.16|212.36|215.12|212.32|215.2|212.4|215.12|212.32|0
1650954570000|2022-04-26 06:29:30|215.2|212.4|215.04|212.24|215.2|212.4|215.04|212.24|0
1650954580000|2022-04-26 06:29:40|214.96|212.16|214.96|212.16|214.96|212.16|214.96|212.16|0
1650954590000|2022-04-26 06:29:50|215.04|212.24|214.88|212.08|215.04|212.24|214.88|212.08|0
1650954600000|2022-04-26 06:30:00|214.96|212.16|214.8|212|214.96|212.16|214.72|211.92|0
1650954610000|2022-04-26 06:30:10|214.72|211.92|214.76|211.96|214.8|212|214.72|211.92|0
1650954620000|2022-04-26 06:30:20|214.72|211.92|214.8|212|214.88|212.08|214.72|211.92|0
1650954630000|2022-04-26 06:30:30|214.84|212.04|214.88|212.08|214.88|212.08|214.8|212|0
1650954640000|2022-04-26 06:30:40|214.8|212|214.8|212|214.8|212|214.8|212|0
1650954650000|2022-04-26 06:30:50|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1650954660000|2022-04-26 06:31:00|214.63|211.83|214.47|211.67|214.63|211.83|214.47|211.67|0
1650954670000|2022-04-26 06:31:10|214.23|211.43|214.15|211.35|214.31|211.51|214.15|211.35|0
1650954680000|2022-04-26 06:31:20|214.19|211.39|214.15|211.35|214.19|211.39|214.11|211.31|0
1650954690000|2022-04-26 06:31:30|214.23|211.43|214.07|211.27|214.23|211.43|214.07|211.27|0
1650954700000|2022-04-26 06:31:40|214.15|211.35|214.15|211.35|214.23|211.43|214.15|211.35|0
1650954710000|2022-04-26 06:31:50|214.19|211.39|214.43|211.63|214.43|211.63|214.19|211.39|0
1650954720000|2022-04-26 06:32:00|214.39|211.59|214.47|211.67|214.47|211.67|214.39|211.59|0
1650954730000|2022-04-26 06:32:10|214.39|211.59|214.47|211.67|214.47|211.67|214.39|211.59|0
1650954740000|2022-04-26 06:32:20|214.55|211.75|214.63|211.83|214.63|211.83|214.55|211.75|0
1650954750000|2022-04-26 06:32:30|214.55|211.75|214.55|211.75|214.55|211.75|214.55|211.75|0
1650954760000|2022-04-26 06:32:40|214.51|211.71|214.51|211.71|214.51|211.71|214.51|211.71|0
1650954770000|2022-04-26 06:32:50|214.47|211.67|214.55|211.75|214.55|211.75|214.47|211.67|0
1650954780000|2022-04-26 06:33:00|214.63|211.83|214.71|211.91|214.71|211.91|214.63|211.83|0
1650954790000|2022-04-26 06:33:10|214.79|211.99|214.88|212.08|214.88|212.08|214.79|211.99|0
1650954800000|2022-04-26 06:33:20|214.84|212.04|214.79|211.99|214.88|212.08|214.79|211.99|0
1650954810000|2022-04-26 06:33:30|214.71|211.91|214.79|211.99|214.79|211.99|214.71|211.91|0
1650954820000|2022-04-26 06:33:40|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1650954830000|2022-04-26 06:33:50|214.63|211.83|214.68|211.88|214.68|211.88|214.63|211.83|0
1650954840000|2022-04-26 06:34:00|214.76|211.96|214.71|211.91|214.76|211.96|214.71|211.91|0
1650954850000|2022-04-26 06:34:10|214.63|211.83|214.55|211.75|214.63|211.83|214.55|211.75|0
1650954860000|2022-04-26 06:34:20|214.63|211.83|214.79|211.99|214.79|211.99|214.63|211.83|0
1650954870000|2022-04-26 06:34:30|214.87|212.07|215.04|212.24|215.04|212.24|214.87|212.07|0
1650954880000|2022-04-26 06:34:40|215.12|212.32|215.2|212.4|215.2|212.4|215.12|212.32|0
1650954890000|2022-04-26 06:34:50|215.32|212.52|215.52|212.72|215.52|212.72|215.32|212.52|0
1650954900000|2022-04-26 06:35:00|215.44|212.64|215.68|212.88|215.68|212.88|215.44|212.64|0
1650954910000|2022-04-26 06:35:10|215.6|212.8|215.52|212.72|215.6|212.8|215.48|212.68|0
1650954920000|2022-04-26 06:35:20|215.36|212.56|215.36|212.56|215.36|212.56|215.32|212.52|0
1650954930000|2022-04-26 06:35:30|215.44|212.64|215.56|212.76|215.56|212.76|215.44|212.64|0
1650954940000|2022-04-26 06:35:40|215.76|212.96|215.6|212.8|215.76|212.96|215.6|212.8|0
1650954950000|2022-04-26 06:35:50|215.56|212.76|215.52|212.72|215.56|212.76|215.52|212.72|0
1650954960000|2022-04-26 06:36:00|215.44|212.64|215.28|212.48|215.44|212.64|215.28|212.48|0
1650954970000|2022-04-26 06:36:10|215.2|212.4|215.16|212.36|215.2|212.4|215.12|212.32|0
1650954980000|2022-04-26 06:36:20|215.28|212.48|215.16|212.36|215.28|212.48|215.12|212.32|0
1650954990000|2022-04-26 06:36:30|215.12|212.32|215.08|212.28|215.12|212.32|215.08|212.28|0
1650955000000|2022-04-26 06:36:40|215.12|212.32|215.03|212.23|215.12|212.32|215.03|212.23|0
1650955010000|2022-04-26 06:36:50|215.08|212.28|215.08|212.28|215.08|212.28|215.03|212.23|0
1650955020000|2022-04-26 06:37:00|215.12|212.32|215.12|212.32|215.12|212.32|215.12|212.32|0
1650955030000|2022-04-26 06:37:10|215.03|212.23|214.95|212.15|215.03|212.23|214.95|212.15|0
1650955040000|2022-04-26 06:37:20|214.92|212.12|214.95|212.15|214.95|212.15|214.87|212.07|0
1650955050000|2022-04-26 06:37:30|214.87|212.07|214.87|212.07|214.87|212.07|214.87|212.07|0
1650955060000|2022-04-26 06:37:40|214.92|212.12|214.95|212.15|215.03|212.23|214.92|212.12|0
1650955070000|2022-04-26 06:37:50|215.03|212.23|215.44|212.64|215.44|212.64|215.03|212.23|0
1650955080000|2022-04-26 06:38:00|215.36|212.56|215.4|212.6|215.6|212.8|215.36|212.56|0
1650955090000|2022-04-26 06:38:10|215.36|212.56|215.28|212.48|215.36|212.56|215.28|212.48|0
1650955100000|2022-04-26 06:38:20|215.11|212.31|215.2|212.4|215.2|212.4|215.11|212.31|0
1650955110000|2022-04-26 06:38:30|215.24|212.44|215.2|212.4|215.24|212.44|215.2|212.4|0
1650955120000|2022-04-26 06:38:40|215.24|212.44|215.2|212.4|215.28|212.48|215.2|212.4|0
1650955130000|2022-04-26 06:38:50|215.16|212.36|215.16|212.36|215.2|212.4|215.16|212.36|0
1650955140000|2022-04-26 06:39:00|215.08|212.28|215.11|212.31|215.11|212.31|215.08|212.28|0
1650955150000|2022-04-26 06:39:10|215.2|212.4|215.2|212.4|215.2|212.4|215.16|212.36|0
1650955160000|2022-04-26 06:39:20|215.11|212.31|215.28|212.48|215.28|212.48|215.11|212.31|0
1650955170000|2022-04-26 06:39:30|215.36|212.56|215.4|212.6|215.4|212.6|215.32|212.52|0
1650955180000|2022-04-26 06:39:40|215.44|212.64|215.36|212.56|215.44|212.64|215.36|212.56|0
1650955190000|2022-04-26 06:39:50|215.44|212.64|215.19|212.39|215.44|212.64|215.19|212.39|0
1650955200000|2022-04-26 06:40:00|215.03|212.23|214.99|212.19|215.03|212.23|214.99|212.19|0
1650955210000|2022-04-26 06:40:10|215.03|212.23|214.75|211.95|215.03|212.23|214.75|211.95|0
1650955220000|2022-04-26 06:40:20|214.63|211.83|214.63|211.83|214.63|211.83|214.55|211.75|0
1650955230000|2022-04-26 06:40:30|214.55|211.75|214.47|211.67|214.55|211.75|214.47|211.67|0
1650955240000|2022-04-26 06:40:40|214.55|211.75|214.71|211.91|214.71|211.91|214.55|211.75|0
1650955250000|2022-04-26 06:40:50|214.67|211.87|214.71|211.91|214.75|211.95|214.63|211.83|0
1650955260000|2022-04-26 06:41:00|214.87|212.07|214.95|212.15|214.95|212.15|214.87|212.07|0
1650955270000|2022-04-26 06:41:10|215.11|212.31|215.03|212.23|215.19|212.39|215.03|212.23|0
1650955280000|2022-04-26 06:41:20|215.11|212.31|215.27|212.47|215.27|212.47|215.11|212.31|0
1650955290000|2022-04-26 06:41:30|215.36|212.56|215.4|212.6|215.44|212.64|215.36|212.56|0
1650955300000|2022-04-26 06:41:40|215.36|212.56|215.24|212.44|215.36|212.56|215.24|212.44|0
1650955310000|2022-04-26 06:41:50|215.4|212.6|215.36|212.56|215.4|212.6|215.27|212.47|0
1650955320000|2022-04-26 06:42:00|215.44|212.64|215.6|212.8|215.6|212.8|215.44|212.64|0
1650955330000|2022-04-26 06:42:10|215.68|212.88|215.6|212.8|215.68|212.88|215.6|212.8|0
1650955350000|2022-04-26 06:42:30|215.52|212.72|215.52|212.72|215.56|212.76|215.52|212.72|0
1650955360000|2022-04-26 06:42:40|215.6|212.8|215.52|212.72|215.6|212.8|215.52|212.72|0
1650955370000|2022-04-26 06:42:50|215.56|212.76|215.56|212.76|215.6|212.8|215.56|212.76|0
1650955380000|2022-04-26 06:43:00|215.52|212.72|215.44|212.64|215.52|212.72|215.44|212.64|0
1650955390000|2022-04-26 06:43:10|215.52|212.72|215.35|212.55|215.52|212.72|215.35|212.55|0
1650955400000|2022-04-26 06:43:20|215.4|212.6|215.4|212.6|215.4|212.6|215.4|212.6|0
1650955410000|2022-04-26 06:43:30|215.35|212.55|215.27|212.47|215.44|212.64|215.27|212.47|0
1650955420000|2022-04-26 06:43:40|215.35|212.55|215.32|212.52|215.44|212.64|215.32|212.52|0
1650955430000|2022-04-26 06:43:50|215.4|212.6|215.44|212.64|215.44|212.64|215.4|212.6|0
1650955440000|2022-04-26 06:44:00|215.48|212.68|215.44|212.64|215.48|212.68|215.44|212.64|0
1650955450000|2022-04-26 06:44:10|215.4|212.6|215.4|212.6|215.44|212.64|215.4|212.6|0
1650955460000|2022-04-26 06:44:20|215.35|212.55|215.35|212.55|215.35|212.55|215.32|212.52|0
1650955470000|2022-04-26 06:44:30|215.43|212.63|215.4|212.6|215.43|212.63|215.4|212.6|0
1650955480000|2022-04-26 06:44:40|215.35|212.55|215.64|212.84|215.64|212.84|215.35|212.55|0
1650955490000|2022-04-26 06:44:50|215.68|212.88|215.6|212.8|215.68|212.88|215.6|212.8|0
1650955500000|2022-04-26 06:45:00|215.68|212.88|215.84|213.04|215.84|213.04|215.68|212.88|0
1650955520000|2022-04-26 06:45:20|215.8|213|215.76|212.96|215.8|213|215.76|212.96|0
1650955530000|2022-04-26 06:45:30|215.88|213.08|215.92|213.12|215.92|213.12|215.84|213.04|0
1650955540000|2022-04-26 06:45:40|216.65|213.85|216.49|213.69|216.65|213.85|216.41|213.61|0
1650955550000|2022-04-26 06:45:50|216.57|213.77|216.53|213.73|216.57|213.77|216.49|213.69|0
1650955560000|2022-04-26 06:46:00|216.57|213.77|216.32|213.52|216.57|213.77|216.32|213.52|0
1650955570000|2022-04-26 06:46:10|216.41|213.61|216.32|213.52|216.41|213.61|216.32|213.52|0
1650955580000|2022-04-26 06:46:20|216.41|213.61|216.32|213.52|216.41|213.61|216.32|213.52|0
1650955590000|2022-04-26 06:46:30|216.24|213.44|216.29|213.49|216.32|213.52|216.24|213.44|0
1650955600000|2022-04-26 06:46:40|216.41|213.61|216.41|213.61|216.41|213.61|216.32|213.52|0
1650955620000|2022-04-26 06:47:00|216.24|213.44|216.24|213.44|216.24|213.44|216.24|213.44|0
1650955630000|2022-04-26 06:47:10|216|213.2|215.96|213.16|216|213.2|215.92|213.12|0
1650955640000|2022-04-26 06:47:20|216|213.2|216|213.2|216|213.2|215.96|213.16|0
1650955650000|2022-04-26 06:47:30|215.92|213.12|216|213.2|216|213.2|215.92|213.12|0
1650955660000|2022-04-26 06:47:40|215.92|213.12|215.76|212.96|216|213.2|215.76|212.96|0
1650955670000|2022-04-26 06:47:50|215.68|212.88|215.51|212.71|215.68|212.88|215.51|212.71|0
1650955680000|2022-04-26 06:48:00|215.43|212.63|215.43|212.63|215.51|212.71|215.43|212.63|0
1650955690000|2022-04-26 06:48:10|215.31|212.51|215.27|212.47|215.35|212.55|215.27|212.47|0
1650955700000|2022-04-26 06:48:20|215.35|212.55|215.39|212.59|215.39|212.59|215.35|212.55|0
1650955710000|2022-04-26 06:48:30|215.35|212.55|215.48|212.68|215.51|212.71|215.35|212.55|0
1650955720000|2022-04-26 06:48:40|215.51|212.71|215.51|212.71|215.51|212.71|215.51|212.71|0
1650955740000|2022-04-26 06:49:00|215.35|212.55|215.27|212.47|215.35|212.55|215.27|212.47|0
1650955750000|2022-04-26 06:49:10|215.23|212.43|215.11|212.31|215.23|212.43|215.11|212.31|0
1650955760000|2022-04-26 06:49:20|215.27|212.47|215.19|212.39|215.27|212.47|215.19|212.39|0
1650955770000|2022-04-26 06:49:30|215.03|212.23|215.07|212.27|215.07|212.27|215.03|212.23|0
1650955780000|2022-04-26 06:49:40|215.03|212.23|214.95|212.15|215.03|212.23|214.95|212.15|0
1650955790000|2022-04-26 06:49:50|214.87|212.07|215.03|212.23|215.03|212.23|214.87|212.07|0
1650955800000|2022-04-26 06:50:00|214.83|212.03|214.87|212.07|214.95|212.15|214.83|212.03|0
1650955810000|2022-04-26 06:50:10|214.79|211.99|214.75|211.95|214.79|211.99|214.71|211.91|0
1650955820000|2022-04-26 06:50:20|214.63|211.83|214.54|211.74|214.63|211.83|214.54|211.74|0
1650955840000|2022-04-26 06:50:40|214.63|211.83|214.46|211.66|214.63|211.83|214.46|211.66|0
1650955850000|2022-04-26 06:50:50|214.54|211.74|214.63|211.83|214.63|211.83|214.54|211.74|0
1650955860000|2022-04-26 06:51:00|214.54|211.74|214.54|211.74|214.54|211.74|214.46|211.66|0
1650955870000|2022-04-26 06:51:10|214.51|211.71|214.54|211.74|214.59|211.79|214.51|211.71|0
1650955880000|2022-04-26 06:51:20|214.51|211.71|214.46|211.66|214.51|211.71|214.46|211.66|0
1650955890000|2022-04-26 06:51:30|214.54|211.74|214.59|211.79|214.59|211.79|214.54|211.74|0
1650955900000|2022-04-26 06:51:40|214.62|211.82|214.59|211.79|214.62|211.82|214.59|211.79|0
1650955910000|2022-04-26 06:51:50|214.62|211.82|214.83|212.03|214.87|212.07|214.62|211.82|0
1650955920000|2022-04-26 06:52:00|214.87|212.07|214.87|212.07|214.95|212.15|214.87|212.07|0
1650955930000|2022-04-26 06:52:10|214.95|212.15|215.07|212.27|215.07|212.27|214.95|212.15|0
1650955940000|2022-04-26 06:52:20|215.03|212.23|214.95|212.15|215.03|212.23|214.95|212.15|0
1650955950000|2022-04-26 06:52:30|214.99|212.19|214.95|212.15|215.03|212.23|214.95|212.15|0
1650955960000|2022-04-26 06:52:40|214.87|212.07|214.79|211.99|214.87|212.07|214.7|211.9|0
1650955970000|2022-04-26 06:52:50|214.87|212.07|214.95|212.15|214.95|212.15|214.87|212.07|0
1650955980000|2022-04-26 06:53:00|214.91|212.11|214.87|212.07|215.03|212.23|214.87|212.07|0
1650955990000|2022-04-26 06:53:10|214.95|212.15|214.91|212.11|214.95|212.15|214.91|212.11|0
1650956000000|2022-04-26 06:53:20|214.95|212.15|215.03|212.23|215.11|212.31|214.95|212.15|0
1650956010000|2022-04-26 06:53:30|215.11|212.31|215.03|212.23|215.35|212.55|215.03|212.23|0
1650956020000|2022-04-26 06:53:40|215.11|212.31|215.19|212.39|215.19|212.39|215.11|212.31|0
1650956030000|2022-04-26 06:53:50|215.11|212.31|215.11|212.31|215.19|212.39|215.11|212.31|0
1650956040000|2022-04-26 06:54:00|215.03|212.23|214.87|212.07|215.03|212.23|214.87|212.07|0
1650956050000|2022-04-26 06:54:10|214.95|212.15|214.87|212.07|214.95|212.15|214.87|212.07|0
1650956060000|2022-04-26 06:54:20|214.78|211.98|214.7|211.9|214.78|211.98|214.7|211.9|0
1650956070000|2022-04-26 06:54:30|214.62|211.82|214.62|211.82|214.62|211.82|214.62|211.82|0
1650956080000|2022-04-26 06:54:40|214.58|211.78|214.62|211.82|214.62|211.82|214.58|211.78|0
1650956090000|2022-04-26 06:54:50|214.54|211.74|214.54|211.74|214.54|211.74|214.46|211.66|0
1650956100000|2022-04-26 06:55:00|214.58|211.78|214.78|211.98|214.78|211.98|214.58|211.78|0
1650956110000|2022-04-26 06:55:10|214.7|211.9|214.54|211.74|214.7|211.9|214.54|211.74|0
1650956120000|2022-04-26 06:55:20|214.46|211.66|214.7|211.9|214.78|211.98|214.46|211.66|0
1650956140000|2022-04-26 06:55:40|214.95|212.15|214.78|211.98|214.95|212.15|214.78|211.98|0
1650956150000|2022-04-26 06:55:50|214.86|212.06|215.19|212.39|215.19|212.39|214.86|212.06|0
1650956160000|2022-04-26 06:56:00|215.11|212.31|215.27|212.47|215.27|212.47|215.11|212.31|0
1650956170000|2022-04-26 06:56:10|214.94|212.14|214.78|211.98|214.94|212.14|214.78|211.98|0
1650956180000|2022-04-26 06:56:20|214.7|211.9|214.7|211.9|214.7|211.9|214.7|211.9|0
1650956190000|2022-04-26 06:56:30|214.74|211.94|214.78|211.98|214.78|211.98|214.74|211.94|0
1650956200000|2022-04-26 06:56:40|214.86|212.06|214.7|211.9|214.86|212.06|214.62|211.82|0
1650956210000|2022-04-26 06:56:50|214.62|211.82|214.62|211.82|214.62|211.82|214.62|211.82|0
1650956220000|2022-04-26 06:57:00|214.66|211.86|214.58|211.78|214.66|211.86|214.58|211.78|0
1650956230000|2022-04-26 06:57:10|214.62|211.82|214.62|211.82|214.62|211.82|214.62|211.82|0
1650956240000|2022-04-26 06:57:20|214.7|211.9|214.7|211.9|214.7|211.9|214.66|211.86|0
1650956250000|2022-04-26 06:57:30|214.86|212.06|214.91|212.11|214.91|212.11|214.86|212.06|0
1650956260000|2022-04-26 06:57:40|214.94|212.14|214.91|212.11|214.94|212.14|214.86|212.06|0
1650956270000|2022-04-26 06:57:50|214.86|212.06|215.02|212.22|215.02|212.22|214.86|212.06|0
1650956280000|2022-04-26 06:58:00|214.94|212.14|214.94|212.14|215.02|212.22|214.94|212.14|0
1650956290000|2022-04-26 06:58:10|215.02|212.22|215.11|212.31|215.11|212.31|215.02|212.22|0
1650956300000|2022-04-26 06:58:20|215.02|212.22|214.78|211.98|215.02|212.22|214.78|211.98|0
1650956310000|2022-04-26 06:58:30|214.86|212.06|214.82|212.02|214.86|212.06|214.7|211.9|0
1650956320000|2022-04-26 06:58:40|214.86|212.06|214.86|212.06|214.86|212.06|214.82|212.02|0
1650956330000|2022-04-26 06:58:50|214.82|212.02|214.7|211.9|214.86|212.06|214.7|211.9|0
1650956340000|2022-04-26 06:59:00|214.78|211.98|214.78|211.98|214.9|212.1|214.78|211.98|0
1650956350000|2022-04-26 06:59:10|214.7|211.9|214.94|212.14|214.94|212.14|214.7|211.9|0
1650956360000|2022-04-26 06:59:20|215.02|212.22|214.99|212.19|215.02|212.22|214.94|212.14|0
1650956370000|2022-04-26 06:59:30|214.94|212.14|214.94|212.14|215.07|212.27|214.94|212.14|0
1650956380000|2022-04-26 06:59:40|214.86|212.06|214.7|211.9|214.86|212.06|214.7|211.9|0
1650956390000|2022-04-26 06:59:50|214.62|211.82|214.38|211.58|214.62|211.82|214.38|211.58|0
1650956400000|2022-04-26 07:00:00|214.46|211.66|215.31|212.51|215.31|212.51|214.46|211.66|0
1650956410000|2022-04-26 07:00:10|215.1|212.3|215.51|212.71|215.51|212.71|215.1|212.3|0
1650956420000|2022-04-26 07:00:20|215.23|212.43|214.62|211.82|215.23|212.43|214.62|211.82|0
1650956430000|2022-04-26 07:00:30|214.74|211.94|215.18|212.38|215.18|212.38|214.74|211.94|0
1650956440000|2022-04-26 07:00:40|215.59|212.79|216.16|213.36|216.16|213.36|215.59|212.79|0
1650956450000|2022-04-26 07:00:50|216.12|213.32|216.36|213.56|216.36|213.56|216.12|213.32|0
1650956460000|2022-04-26 07:01:00|216.48|213.68|216.16|213.36|216.64|213.84|216.16|213.36|0
1650956470000|2022-04-26 07:01:10|216.07|213.27|215.95|213.15|216.32|213.52|215.95|213.15|0
1650956480000|2022-04-26 07:01:20|215.83|213.03|215.51|212.71|215.83|213.03|215.51|212.71|0
1650956490000|2022-04-26 07:01:30|215.59|212.79|215.99|213.19|216.07|213.27|215.59|212.79|0
1650956500000|2022-04-26 07:01:40|216.32|213.52|216.15|213.35|216.32|213.52|216.15|213.35|0
1650956510000|2022-04-26 07:01:50|216.07|213.27|216.03|213.23|216.24|213.44|216.03|213.23|0
1650956520000|2022-04-26 07:02:00|216.07|213.27|216.4|213.6|216.4|213.6|216.07|213.27|0
1650956530000|2022-04-26 07:02:10|216.24|213.44|216.36|213.56|216.48|213.68|216.24|213.44|0
1650956540000|2022-04-26 07:02:20|216.07|213.27|216.15|213.35|216.15|213.35|216.07|213.27|0
1650956550000|2022-04-26 07:02:30|216.07|213.27|215.91|213.11|216.12|213.32|215.91|213.11|0
1650956560000|2022-04-26 07:02:40|215.79|212.99|215.99|213.19|215.99|213.19|215.75|212.95|0
1650956570000|2022-04-26 07:02:50|215.95|213.15|216.07|213.27|216.07|213.27|215.95|213.15|0
1650956580000|2022-04-26 07:03:00|216.32|213.52|216.32|213.52|216.48|213.68|216.32|213.52|0
1650956590000|2022-04-26 07:03:10|216.15|213.35|216.24|213.44|216.36|213.56|216.15|213.35|0
1650956600000|2022-04-26 07:03:20|216.32|213.52|216.24|213.44|216.36|213.56|216.24|213.44|0
1650956610000|2022-04-26 07:03:30|216.32|213.52|216.32|213.52|216.56|213.76|216.32|213.52|0
1650956620000|2022-04-26 07:03:40|216.36|213.56|216.32|213.52|216.36|213.56|216.24|213.44|0
1650956630000|2022-04-26 07:03:50|216.24|213.44|216.12|213.32|216.24|213.44|216.12|213.32|0
1650956640000|2022-04-26 07:04:00|216.07|213.27|215.99|213.19|216.12|213.32|215.99|213.19|0
1650956650000|2022-04-26 07:04:10|215.91|213.11|215.75|212.95|215.91|213.11|215.67|212.87|0
1650956660000|2022-04-26 07:04:20|215.67|212.87|215.67|212.87|215.67|212.87|215.67|212.87|0
1650956670000|2022-04-26 07:04:30|215.71|212.91|215.67|212.87|215.71|212.91|215.67|212.87|0
1650956680000|2022-04-26 07:04:40|215.63|212.83|215.59|212.79|215.67|212.87|215.59|212.79|0
1650956690000|2022-04-26 07:04:50|215.43|212.63|215.43|212.63|215.47|212.67|215.43|212.63|0
1650956700000|2022-04-26 07:05:00|215.23|212.83|215.14|212.74|215.23|212.83|215.02|212.62|0
1650956710000|2022-04-26 07:05:10|215.31|212.91|215.71|213.31|215.71|213.31|215.31|212.91|0
1650956720000|2022-04-26 07:05:20|215.63|213.23|215.47|213.07|215.63|213.23|215.47|213.07|0
1650956730000|2022-04-26 07:05:30|215.63|213.23|216.12|213.72|216.12|213.72|215.63|213.23|0
1650956740000|2022-04-26 07:05:40|215.91|213.51|216.16|213.76|216.16|213.76|215.91|213.51|0
1650956750000|2022-04-26 07:05:50|216.28|213.88|216.2|213.8|216.44|214.04|216.2|213.8|0
1650956760000|2022-04-26 07:06:00|216.03|213.63|216.2|213.8|216.2|213.8|216.03|213.63|0
1650956770000|2022-04-26 07:06:10|216.16|213.76|216.68|214.28|216.68|214.28|216.16|213.76|0
1650956780000|2022-04-26 07:06:20|216.76|214.36|217.17|214.77|217.17|214.77|216.76|214.36|0
1650956790000|2022-04-26 07:06:30|217.58|215.18|217.33|214.93|217.58|215.18|217.33|214.93|0
1650956800000|2022-04-26 07:06:40|217.58|215.18|217.42|215.02|217.58|215.18|217.42|215.02|0
1650956810000|2022-04-26 07:06:50|217.58|215.18|217.46|215.06|217.58|215.18|217.25|214.85|0
1650956820000|2022-04-26 07:07:00|217.42|215.02|217.17|214.77|217.42|215.02|217.09|214.69|0
1650956830000|2022-04-26 07:07:10|217.05|214.65|216.76|214.36|217.05|214.65|216.76|214.36|0
1650956840000|2022-04-26 07:07:20|216.68|214.28|216.44|214.04|216.68|214.28|216.44|214.04|0
1650956850000|2022-04-26 07:07:30|216.76|214.36|216.81|214.41|216.81|214.41|216.68|214.28|0
1650956860000|2022-04-26 07:07:40|217.05|214.65|217.01|214.61|217.05|214.65|216.97|214.57|0
1650956870000|2022-04-26 07:07:50|217.09|214.69|217.09|214.69|217.09|214.69|216.89|214.49|0
1650956880000|2022-04-26 07:08:00|217.33|214.93|217.46|215.06|217.58|215.18|217.33|214.93|0
1650956890000|2022-04-26 07:08:10|217.58|215.18|217.74|215.34|217.74|215.34|217.58|215.18|0
1650956900000|2022-04-26 07:08:20|217.7|215.3|217.41|215.01|217.7|215.3|217.41|215.01|0
1650956910000|2022-04-26 07:08:30|217.33|214.93|217.41|215.01|217.41|215.01|217.33|214.93|0
1650956920000|2022-04-26 07:08:40|217.38|214.98|217.09|214.69|217.38|214.98|217.09|214.69|0
1650956930000|2022-04-26 07:08:50|217.13|214.73|217.01|214.61|217.13|214.73|217.01|214.61|0
1650956940000|2022-04-26 07:09:00|216.68|214.28|217.01|214.61|217.01|214.61|216.68|214.28|0
1650956950000|2022-04-26 07:09:10|217.09|214.69|217.33|214.93|217.33|214.93|217.09|214.69|0
1650956960000|2022-04-26 07:09:20|217.37|214.97|217.62|215.22|217.62|215.22|217.37|214.97|0
1650956970000|2022-04-26 07:09:30|217.58|215.18|217.66|215.26|217.66|215.26|217.58|215.18|0
1650956980000|2022-04-26 07:09:40|217.74|215.34|217.74|215.34|217.74|215.34|217.66|215.26|0
1650956990000|2022-04-26 07:09:50|217.78|215.38|217.74|215.34|217.82|215.42|217.66|215.26|0
1650957000000|2022-04-26 07:10:00|217.82|215.42|217.86|215.46|217.9|215.5|217.74|215.34|0
1650957010000|2022-04-26 07:10:10|217.82|215.42|217.95|215.55|217.95|215.55|217.82|215.42|0
1650957020000|2022-04-26 07:10:20|217.9|215.5|217.98|215.58|218.07|215.67|217.9|215.5|0
1650957030000|2022-04-26 07:10:30|217.95|215.55|217.98|215.58|217.98|215.58|217.82|215.42|0
1650957040000|2022-04-26 07:10:40|218.03|215.63|217.95|215.55|218.07|215.67|217.95|215.55|0
1650957050000|2022-04-26 07:10:50|217.98|215.58|218.15|215.75|218.15|215.75|217.98|215.58|0
1650957060000|2022-04-26 07:11:00|218.56|216.16|218.64|216.24|218.72|216.32|218.47|216.07|0
1650957070000|2022-04-26 07:11:10|218.56|216.16|218.31|215.91|218.56|216.16|218.31|215.91|0
1650957080000|2022-04-26 07:11:20|218.23|215.83|218.31|215.91|218.31|215.91|218.23|215.83|0
1650957090000|2022-04-26 07:11:30|218.15|215.75|217.98|215.58|218.23|215.83|217.98|215.58|0
1650957100000|2022-04-26 07:11:40|218.07|215.67|218.07|215.67|218.23|215.83|218.07|215.67|0
1650957110000|2022-04-26 07:11:50|217.82|215.42|217.78|215.38|217.82|215.42|217.74|215.34|0
1650957120000|2022-04-26 07:12:00|217.9|215.5|217.49|215.09|217.9|215.5|217.49|215.09|0
1650957130000|2022-04-26 07:12:10|217.54|215.14|217.41|215.01|217.66|215.26|217.41|215.01|0
1650957140000|2022-04-26 07:12:20|217.17|214.77|217.54|215.14|217.62|215.22|217.17|214.77|0
1650957150000|2022-04-26 07:12:30|217.58|215.18|217.66|215.26|217.74|215.34|217.58|215.18|0
1650957160000|2022-04-26 07:12:40|217.58|215.18|217.66|215.26|217.66|215.26|217.58|215.18|0
1650957170000|2022-04-26 07:12:50|217.62|215.22|218.06|215.66|218.06|215.66|217.62|215.22|0
1650957180000|2022-04-26 07:13:00|217.9|215.5|217.62|215.22|217.98|215.58|217.58|215.18|0
1650957190000|2022-04-26 07:13:10|217.66|215.26|217.82|215.42|217.86|215.46|217.62|215.22|0
1650957200000|2022-04-26 07:13:20|217.94|215.54|218.06|215.66|218.15|215.75|217.94|215.54|0
1650957210000|2022-04-26 07:13:30|218.15|215.75|218.31|215.91|218.39|215.99|218.15|215.75|0
1650957220000|2022-04-26 07:13:40|218.23|215.83|218.31|215.91|218.31|215.91|218.23|215.83|0
1650957230000|2022-04-26 07:13:50|218.6|216.2|218.88|216.48|218.88|216.48|218.6|216.2|0
1650957240000|2022-04-26 07:14:00|218.72|216.32|218.23|215.83|218.72|216.32|218.23|215.83|0
1650957250000|2022-04-26 07:14:10|218.15|215.75|218.31|215.91|218.31|215.91|218.06|215.66|0
1650957260000|2022-04-26 07:14:20|218.39|215.99|218.43|216.03|218.43|216.03|218.39|215.99|0
1650957270000|2022-04-26 07:14:30|218.55|216.15|218.72|216.32|218.72|216.32|218.47|216.07|0
1650957280000|2022-04-26 07:14:40|218.8|216.4|218.88|216.48|218.88|216.48|218.8|216.4|0
1650957290000|2022-04-26 07:14:50|218.96|216.56|218.8|216.4|218.96|216.56|218.8|216.4|0
1650957300000|2022-04-26 07:15:00|219.21|216.81|218.8|216.4|219.21|216.81|218.8|216.4|0
1650957310000|2022-04-26 07:15:10|218.88|216.48|219.05|216.65|219.05|216.65|218.88|216.48|0
1650957320000|2022-04-26 07:15:20|219.21|216.81|219.29|216.89|219.29|216.89|219.13|216.73|0
1650957330000|2022-04-26 07:15:30|219.37|216.97|219.29|216.89|219.46|217.06|219.29|216.89|0
1650957340000|2022-04-26 07:15:40|219.37|216.97|219.62|217.22|219.7|217.3|219.37|216.97|0
1650957350000|2022-04-26 07:15:50|219.54|217.14|219.37|216.97|219.54|217.14|219.37|216.97|0
1650957360000|2022-04-26 07:16:00|219.62|217.22|219.54|217.14|219.62|217.22|219.46|217.06|0
1650957370000|2022-04-26 07:16:10|219.5|217.1|219.66|217.26|219.83|217.43|219.5|217.1|0
1650957380000|2022-04-26 07:16:20|219.78|217.38|219.58|217.18|219.78|217.38|219.58|217.18|0
1650957390000|2022-04-26 07:16:30|219.54|217.14|219.54|217.14|219.54|217.14|219.37|216.97|0
1650957400000|2022-04-26 07:16:40|219.62|217.22|219.78|217.38|219.87|217.47|219.62|217.22|0
1650957410000|2022-04-26 07:16:50|220.03|217.63|220.03|217.63|220.03|217.63|219.91|217.51|0
1650957420000|2022-04-26 07:17:00|219.7|217.3|219.78|217.38|219.83|217.43|219.62|217.22|0
1650957430000|2022-04-26 07:17:10|219.87|217.47|219.95|217.55|220.03|217.63|219.87|217.47|0
1650957440000|2022-04-26 07:17:20|219.87|217.47|219.87|217.47|219.87|217.47|219.7|217.3|0
1650957450000|2022-04-26 07:17:30|219.83|217.43|219.87|217.47|219.87|217.47|219.74|217.34|0
1650957460000|2022-04-26 07:17:40|220.03|217.63|220.03|217.63|220.03|217.63|219.99|217.59|0
1650957480000|2022-04-26 07:18:00|220.07|217.67|219.99|217.59|220.11|217.71|219.95|217.55|0
1650957490000|2022-04-26 07:18:10|220.16|217.76|220.19|217.79|220.19|217.79|220.16|217.76|0
1650957500000|2022-04-26 07:18:20|220.11|217.71|219.95|217.55|220.11|217.71|219.95|217.55|0
1650957510000|2022-04-26 07:18:30|219.7|217.3|219.45|217.05|219.7|217.3|219.45|217.05|0
1650957520000|2022-04-26 07:18:40|219.5|217.1|219.5|217.1|219.54|217.14|219.5|217.1|0
1650957530000|2022-04-26 07:18:50|219.62|217.22|219.45|217.05|219.62|217.22|219.45|217.05|0
1650957540000|2022-04-26 07:19:00|219.37|216.97|219.21|216.81|219.37|216.97|219.21|216.81|0
1650957550000|2022-04-26 07:19:10|219.29|216.89|219.45|217.05|219.45|217.05|219.29|216.89|0
1650957560000|2022-04-26 07:19:20|219.58|217.18|219.62|217.22|219.62|217.22|219.54|217.14|0
1650957570000|2022-04-26 07:19:30|219.86|217.46|219.86|217.46|219.91|217.51|219.78|217.38|0
1650957580000|2022-04-26 07:19:40|219.91|217.51|220.07|217.67|220.07|217.67|219.83|217.43|0
1650957590000|2022-04-26 07:19:50|219.95|217.55|220.07|217.67|220.07|217.67|219.95|217.55|0
1650957600000|2022-04-26 07:20:00|220.11|217.71|220.36|217.96|220.36|217.96|220.11|217.71|0
1650957610000|2022-04-26 07:20:10|220.19|217.79|220.28|217.88|220.36|217.96|220.19|217.79|0
1650957620000|2022-04-26 07:20:20|220.36|217.96|220.32|217.92|220.36|217.96|220.32|217.92|0
1650957630000|2022-04-26 07:20:30|220.36|217.96|220.4|218|220.4|218|220.36|217.96|0
1650957640000|2022-04-26 07:20:40|220.36|217.96|220.36|217.96|220.52|218.12|220.28|217.88|0
1650957650000|2022-04-26 07:20:50|220.44|218.04|220.36|217.96|220.44|218.04|220.19|217.79|0
1650957660000|2022-04-26 07:21:00|220.4|218|220.32|217.92|220.4|218|220.32|217.92|0
1650957670000|2022-04-26 07:21:10|220.52|218.12|220.52|218.12|220.52|218.12|220.44|218.04|0
1650957680000|2022-04-26 07:21:20|220.61|218.21|220.69|218.29|220.69|218.29|220.52|218.12|0
1650957690000|2022-04-26 07:21:30|220.44|218.04|220.19|217.79|220.44|218.04|220.19|217.79|0
1650957700000|2022-04-26 07:21:40|220.11|217.71|219.86|217.46|220.11|217.71|219.86|217.46|0
1650957710000|2022-04-26 07:21:50|219.82|217.42|220.03|217.63|220.03|217.63|219.78|217.38|0
1650957720000|2022-04-26 07:22:00|220.11|217.71|219.91|217.51|220.11|217.71|219.91|217.51|0
1650957730000|2022-04-26 07:22:10|219.95|217.55|219.99|217.59|220.11|217.71|219.95|217.55|0
1650957740000|2022-04-26 07:22:20|219.86|217.46|219.78|217.38|219.95|217.55|219.74|217.34|0
1650957750000|2022-04-26 07:22:30|219.95|217.55|219.95|217.55|219.95|217.55|219.86|217.46|0
1650957760000|2022-04-26 07:22:40|220.11|217.71|220.03|217.63|220.11|217.71|219.86|217.46|0
1650957770000|2022-04-26 07:22:50|220.07|217.67|220.03|217.63|220.07|217.67|220.03|217.63|0
1650957780000|2022-04-26 07:23:00|219.91|217.51|219.78|217.38|219.91|217.51|219.78|217.38|0
1650957790000|2022-04-26 07:23:10|219.74|217.34|219.7|217.3|219.78|217.38|219.7|217.3|0
1650957800000|2022-04-26 07:23:20|219.78|217.38|219.95|217.55|220.03|217.63|219.78|217.38|0
1650957810000|2022-04-26 07:23:30|219.74|217.34|219.91|217.51|219.91|217.51|219.74|217.34|0
1650957820000|2022-04-26 07:23:40|219.82|217.42|219.66|217.26|219.82|217.42|219.66|217.26|0
1650957830000|2022-04-26 07:23:50|219.7|217.3|219.74|217.34|219.74|217.34|219.7|217.3|0
1650957840000|2022-04-26 07:24:00|219.78|217.38|220.03|217.63|220.03|217.63|219.78|217.38|0
1650957850000|2022-04-26 07:24:10|220.27|217.87|220.15|217.75|220.27|217.87|220.11|217.71|0
1650957860000|2022-04-26 07:24:20|220.11|217.71|219.7|217.3|220.11|217.71|219.7|217.3|0
1650957870000|2022-04-26 07:24:30|219.86|217.46|219.94|217.54|220.03|217.63|219.86|217.46|0
1650957880000|2022-04-26 07:24:40|220.03|217.63|220.03|217.63|220.19|217.79|220.03|217.63|0
1650957890000|2022-04-26 07:24:50|219.9|217.5|219.82|217.42|219.9|217.5|219.78|217.38|0
1650957900000|2022-04-26 07:25:00|219.94|217.54|219.78|217.38|219.94|217.54|219.78|217.38|0
1650957910000|2022-04-26 07:25:10|219.66|217.26|219.45|217.05|219.66|217.26|219.45|217.05|0
1650957920000|2022-04-26 07:25:20|219.25|216.85|218.96|216.56|219.25|216.85|218.96|216.56|0
1650957930000|2022-04-26 07:25:30|219.04|216.64|219.25|216.85|219.25|216.85|218.96|216.56|0
1650957940000|2022-04-26 07:25:40|219.45|217.05|219.45|217.05|219.53|217.13|219.45|217.05|0
1650957950000|2022-04-26 07:25:50|219.53|217.13|219.86|217.46|219.86|217.46|219.53|217.13|0
1650957960000|2022-04-26 07:26:00|219.94|217.54|219.86|217.46|220.03|217.63|219.86|217.46|0
1650957970000|2022-04-26 07:26:10|219.78|217.38|220.03|217.63|220.03|217.63|219.7|217.3|0
1650957980000|2022-04-26 07:26:20|220.27|217.87|220.52|218.12|220.52|218.12|220.27|217.87|0
1650957990000|2022-04-26 07:26:30|220.6|218.2|220.6|218.2|220.68|218.28|220.6|218.2|0
1650958000000|2022-04-26 07:26:40|220.77|218.37|221.01|218.61|221.01|218.61|220.77|218.37|0
1650958010000|2022-04-26 07:26:50|220.85|218.45|220.77|218.37|220.85|218.45|220.68|218.28|0
1650958020000|2022-04-26 07:27:00|220.6|218.2|220.68|218.28|220.68|218.28|220.6|218.2|0
1650958030000|2022-04-26 07:27:10|220.77|218.37|220.85|218.45|220.93|218.53|220.77|218.37|0
1650958040000|2022-04-26 07:27:20|220.81|218.41|221.01|218.61|221.01|218.61|220.81|218.41|0
1650958050000|2022-04-26 07:27:30|220.89|218.49|221.1|218.7|221.1|218.7|220.89|218.49|0
1650958060000|2022-04-26 07:27:40|221.01|218.61|221.01|218.61|221.1|218.7|220.97|218.57|0
1650958070000|2022-04-26 07:27:50|220.97|218.57|220.93|218.53|221.01|218.61|220.93|218.53|0
1650958080000|2022-04-26 07:28:00|220.89|218.49|220.77|218.37|220.89|218.49|220.77|218.37|0
1650958090000|2022-04-26 07:28:10|220.81|218.41|220.93|218.53|220.93|218.53|220.81|218.41|0
1650958100000|2022-04-26 07:28:20|221.14|218.74|221.59|219.19|221.59|219.19|221.14|218.74|0
1650958110000|2022-04-26 07:28:30|221.68|219.28|221.51|219.11|221.84|219.44|221.51|219.11|0
1650958120000|2022-04-26 07:28:40|221.39|218.99|221.43|219.03|221.51|219.11|221.34|218.94|0
1650958130000|2022-04-26 07:28:50|221.59|219.19|221.43|219.03|221.59|219.19|221.43|219.03|0
1650958140000|2022-04-26 07:29:00|221.47|219.07|221.26|218.86|221.47|219.07|221.26|218.86|0
1650958150000|2022-04-26 07:29:10|221.1|218.7|221.51|219.11|221.55|219.15|221.1|218.7|0
1650958160000|2022-04-26 07:29:20|221.59|219.19|221.51|219.11|221.59|219.19|221.51|219.11|0
1650958170000|2022-04-26 07:29:30|221.59|219.19|221.59|219.19|221.59|219.19|221.43|219.03|0
1650958180000|2022-04-26 07:29:40|221.51|219.11|221.43|219.03|221.51|219.11|221.43|219.03|0
1650958190000|2022-04-26 07:29:50|221.3|218.9|221.39|218.99|221.51|219.11|221.3|218.9|0
1650958200000|2022-04-26 07:30:00|221.51|219.11|221.76|219.36|221.84|219.44|221.51|219.11|0
1650958210000|2022-04-26 07:30:10|221.67|219.27|221.84|219.44|221.88|219.48|221.67|219.27|0
1650958220000|2022-04-26 07:30:20|221.67|219.27|221.76|219.36|221.76|219.36|221.67|219.27|0
1650958230000|2022-04-26 07:30:30|218.89|216.49|218.61|216.21|218.94|216.54|218.61|216.21|0
1650958240000|2022-04-26 07:30:40|218.56|216.16|218.44|216.04|218.56|216.16|218.4|216|0
1650958250000|2022-04-26 07:30:50|218.48|216.08|218.48|216.08|218.48|216.08|218.31|215.91|0
1650958260000|2022-04-26 07:31:00|218.44|216.04|218.31|215.91|218.44|216.04|218.31|215.91|0
1650958270000|2022-04-26 07:31:10|218.15|215.75|218.07|215.67|218.23|215.83|218.07|215.67|0
1650958280000|2022-04-26 07:31:20|217.9|215.5|218.07|215.67|218.07|215.67|217.82|215.42|0
1650958290000|2022-04-26 07:31:30|218.11|215.71|218.19|215.79|218.19|215.79|218.11|215.71|0
1650958300000|2022-04-26 07:31:40|218.31|215.91|218.56|216.16|218.69|216.29|218.31|215.91|0
1650958310000|2022-04-26 07:31:50|218.48|216.08|218.31|215.91|218.48|216.08|218.31|215.91|0
1650958320000|2022-04-26 07:32:00|218.23|215.83|218.07|215.67|218.23|215.83|218.07|215.67|0
1650958330000|2022-04-26 07:32:10|218.03|215.63|217.95|215.55|218.03|215.63|217.95|215.55|0
1650958340000|2022-04-26 07:32:20|217.9|215.5|217.66|215.26|217.9|215.5|217.49|215.09|0
1650958350000|2022-04-26 07:32:30|217.7|215.3|217.41|215.01|217.7|215.3|217.41|215.01|0
1650958360000|2022-04-26 07:32:40|217.16|214.76|217.12|214.72|217.16|214.76|217|214.6|0
1650958370000|2022-04-26 07:32:50|217.08|214.68|217.08|214.68|217.08|214.68|217.08|214.68|0
1650958380000|2022-04-26 07:33:00|217|214.6|216.75|214.35|217|214.6|216.75|214.35|0
1650958390000|2022-04-26 07:33:10|216.83|214.43|216.83|214.43|216.88|214.48|216.83|214.43|0
1650958400000|2022-04-26 07:33:20|216.67|214.27|216.75|214.35|216.75|214.35|216.67|214.27|0
1650958410000|2022-04-26 07:33:30|216.59|214.19|216.47|214.07|216.59|214.19|216.38|213.98|0
1650958420000|2022-04-26 07:33:40|216.38|213.98|216.18|213.78|216.38|213.98|216.18|213.78|0
1650958430000|2022-04-26 07:33:50|216.34|213.94|216.42|214.02|216.42|214.02|216.34|213.94|0
1650958440000|2022-04-26 07:34:00|216.51|214.11|216.38|213.98|216.51|214.11|216.38|213.98|0
1650958450000|2022-04-26 07:34:10|216.3|213.9|216.51|214.11|216.67|214.27|216.3|213.9|0
1650958460000|2022-04-26 07:34:20|216.59|214.19|216.59|214.19|216.67|214.27|216.59|214.19|0
1650958470000|2022-04-26 07:34:30|216.67|214.27|217.75|215.35|217.83|215.43|216.67|214.27|0
1650958480000|2022-04-26 07:34:40|217.91|215.51|217.58|215.18|217.91|215.51|217.58|215.18|0
1650958490000|2022-04-26 07:34:50|217.66|215.26|217.75|215.35|217.75|215.35|217.66|215.26|0
1650958500000|2022-04-26 07:35:00|217.66|215.26|217.91|215.51|217.91|215.51|217.66|215.26|0
1650958510000|2022-04-26 07:35:10|217.83|215.43|219.41|217.01|219.41|217.01|217.58|215.18|0
1650958520000|2022-04-26 07:35:20|219.49|217.09|219.36|216.96|219.49|217.09|219.36|216.96|0
1650958530000|2022-04-26 07:35:30|219.28|216.88|220.61|218.21|220.61|218.21|219.28|216.88|0
1650958540000|2022-04-26 07:35:40|220.53|218.13|220.82|218.42|220.82|218.42|220.53|218.13|0
1650958550000|2022-04-26 07:35:50|220.85|218.45|220.69|218.29|220.85|218.45|220.69|218.29|0
1650958560000|2022-04-26 07:36:00|220.85|218.45|220.94|218.54|220.94|218.54|220.77|218.37|0
1650958570000|2022-04-26 07:36:10|221.1|218.7|221.35|218.95|221.35|218.95|221.1|218.7|0
1650958580000|2022-04-26 07:36:20|221.27|218.87|221.43|219.03|221.47|219.07|221.27|218.87|0
1650958590000|2022-04-26 07:36:30|221.39|218.99|221.43|219.03|221.43|219.03|221.39|218.99|0
1650958600000|2022-04-26 07:36:40|221.51|219.11|221.18|218.78|221.51|219.11|221.02|218.62|0
1650958610000|2022-04-26 07:36:50|221.1|218.7|221.02|218.62|221.27|218.87|220.9|218.5|0
1650958620000|2022-04-26 07:37:00|220.94|218.54|220.98|218.58|220.98|218.58|220.9|218.5|0
1650958630000|2022-04-26 07:37:10|221.02|218.62|221.47|219.07|221.47|219.07|221.02|218.62|0
1650958640000|2022-04-26 07:37:20|221.35|218.95|221.27|218.87|221.35|218.95|221.27|218.87|0
1650958650000|2022-04-26 07:37:30|221.35|218.95|221.59|219.19|221.59|219.19|221.35|218.95|0
1650958660000|2022-04-26 07:37:40|221.51|219.11|221.59|219.19|221.59|219.19|221.51|219.11|0
1650958670000|2022-04-26 07:37:50|221.64|219.24|221.64|219.24|221.64|219.24|221.51|219.11|0
1650958680000|2022-04-26 07:38:00|221.72|219.32|221.76|219.36|221.92|219.52|221.72|219.32|0
1650958690000|2022-04-26 07:38:10|221.68|219.28|221.8|219.4|221.84|219.44|221.68|219.28|0
1650958700000|2022-04-26 07:38:20|221.84|219.44|221.92|219.52|221.92|219.52|221.8|219.4|0
1650958710000|2022-04-26 07:38:30|222.01|219.61|222.09|219.69|222.17|219.77|222.01|219.61|0
1650958720000|2022-04-26 07:38:40|222.05|219.65|222.09|219.69|222.09|219.69|222.01|219.61|0
1650958730000|2022-04-26 07:38:50|222.17|219.77|222.09|219.69|222.17|219.77|222.09|219.69|0
1650958740000|2022-04-26 07:39:00|222.01|219.61|221.84|219.44|222.17|219.77|221.84|219.44|0
1650958750000|2022-04-26 07:39:10|221.92|219.52|221.76|219.36|221.92|219.52|221.76|219.36|0
1650958760000|2022-04-26 07:39:20|221.8|219.4|221.51|219.11|221.84|219.44|221.51|219.11|0
1650958770000|2022-04-26 07:39:30|221.39|218.99|221.39|218.99|221.47|219.07|221.39|218.99|0
1650958780000|2022-04-26 07:39:40|221.35|218.95|221.35|218.95|221.35|218.95|221.26|218.86|0
1650958790000|2022-04-26 07:39:50|221.43|219.03|221.43|219.03|221.43|219.03|221.39|218.99|0
1650958800000|2022-04-26 07:40:00|221.31|218.91|221.35|218.95|221.35|218.95|221.31|218.91|0
1650958810000|2022-04-26 07:40:10|221.18|218.78|221.35|218.95|221.35|218.95|221.18|218.78|0
1650958820000|2022-04-26 07:40:20|221.26|218.86|221.26|218.86|221.26|218.86|221.26|218.86|0
1650958830000|2022-04-26 07:40:30|221.31|218.91|221.26|218.86|221.31|218.91|221.22|218.82|0
1650958840000|2022-04-26 07:40:40|221.35|218.95|221.43|219.03|221.51|219.11|221.35|218.95|0
1650958850000|2022-04-26 07:40:50|221.68|219.28|221.68|219.28|221.76|219.36|221.68|219.28|0
1650958860000|2022-04-26 07:41:00|221.72|219.32|221.68|219.28|221.72|219.32|221.68|219.28|0
1650958870000|2022-04-26 07:41:10|221.64|219.24|221.18|218.78|221.64|219.24|221.18|218.78|0
1650958880000|2022-04-26 07:41:20|220.93|218.53|220.77|218.37|220.93|218.53|220.77|218.37|0
1650958890000|2022-04-26 07:41:30|220.61|218.21|220.69|218.29|220.77|218.37|220.61|218.21|0
1650958900000|2022-04-26 07:41:40|220.77|218.37|221.02|218.62|221.02|218.62|220.77|218.37|0
1650958910000|2022-04-26 07:41:50|221.06|218.66|221.26|218.86|221.26|218.86|221.06|218.66|0
1650958920000|2022-04-26 07:42:00|221.22|218.82|221.47|219.07|221.51|219.11|221.22|218.82|0
1650958930000|2022-04-26 07:42:10|221.43|219.03|221.39|218.99|221.43|219.03|221.39|218.99|0
1650958940000|2022-04-26 07:42:20|221.47|219.07|221.67|219.27|221.67|219.27|221.47|219.07|0
1650958950000|2022-04-26 07:42:30|221.51|219.11|221.35|218.95|221.51|219.11|221.35|218.95|0
1650958960000|2022-04-26 07:42:40|221.43|219.03|221.43|219.03|221.43|219.03|221.43|219.03|0
1650958970000|2022-04-26 07:42:50|221.47|219.07|221.51|219.11|221.51|219.11|221.43|219.03|0
1650958980000|2022-04-26 07:43:00|221.43|219.03|221.34|218.94|221.51|219.11|221.34|218.94|0
1650958990000|2022-04-26 07:43:10|221.1|218.7|221.47|219.07|221.47|219.07|221.1|218.7|0
1650959000000|2022-04-26 07:43:20|221.55|219.15|221.55|219.15|221.59|219.19|221.55|219.15|0
1650959010000|2022-04-26 07:43:30|221.67|219.27|221.59|219.19|221.67|219.27|221.59|219.19|0
1650959020000|2022-04-26 07:43:40|221.67|219.27|221.55|219.15|221.67|219.27|221.55|219.15|0
1650959030000|2022-04-26 07:43:50|221.59|219.19|221.51|219.11|221.59|219.19|221.51|219.11|0
1650959040000|2022-04-26 07:44:00|221.55|219.15|221.51|219.11|221.59|219.19|221.51|219.11|0
1650959050000|2022-04-26 07:44:10|221.47|219.07|221.51|219.11|221.51|219.11|221.47|219.07|0
1650959060000|2022-04-26 07:44:20|221.63|219.23|221.67|219.27|221.67|219.27|221.59|219.19|0
1650959070000|2022-04-26 07:44:30|221.92|219.52|221.84|219.44|221.92|219.52|221.76|219.36|0
1650959080000|2022-04-26 07:44:40|221.92|219.52|221.92|219.52|221.92|219.52|221.92|219.52|0
1650959090000|2022-04-26 07:44:50|222|219.6|222.09|219.69|222.17|219.77|222|219.6|0
1650959100000|2022-04-26 07:45:00|222|219.6|221.92|219.52|222.09|219.69|221.92|219.52|0
1650959110000|2022-04-26 07:45:10|221.96|219.56|222.29|219.89|222.29|219.89|221.96|219.56|0
1650959120000|2022-04-26 07:45:20|222.33|219.93|222.5|220.1|222.5|220.1|222.29|219.89|0
1650959130000|2022-04-26 07:45:30|222.54|220.14|222.25|219.85|222.58|220.18|222.25|219.85|0
1650959140000|2022-04-26 07:45:40|222.17|219.77|222.05|219.65|222.17|219.77|222.05|219.65|0
1650959150000|2022-04-26 07:45:50|221.92|219.52|221.67|219.27|221.92|219.52|221.67|219.27|0
1650959160000|2022-04-26 07:46:00|221.84|219.44|221.88|219.48|221.92|219.52|221.8|219.4|0
1650959170000|2022-04-26 07:46:10|221.84|219.44|221.59|219.19|221.84|219.44|221.59|219.19|0
1650959180000|2022-04-26 07:46:20|221.63|219.23|221.51|219.11|221.63|219.23|221.43|219.03|0
1650959190000|2022-04-26 07:46:30|221.47|219.07|221.18|218.78|221.47|219.07|221.18|218.78|0
1650959200000|2022-04-26 07:46:40|221.26|218.86|221.1|218.7|221.26|218.86|221.1|218.7|0
1650959210000|2022-04-26 07:46:50|220.93|218.53|221.1|218.7|221.1|218.7|220.93|218.53|0
1650959220000|2022-04-26 07:47:00|221.14|218.74|221.18|218.78|221.26|218.86|221.14|218.74|0
1650959230000|2022-04-26 07:47:10|221.01|218.61|220.85|218.45|221.01|218.61|220.85|218.45|0
1650959240000|2022-04-26 07:47:20|220.77|218.37|220.77|218.37|220.85|218.45|220.77|218.37|0
1650959250000|2022-04-26 07:47:30|220.68|218.28|220.85|218.45|220.85|218.45|220.68|218.28|0
1650959260000|2022-04-26 07:47:40|220.81|218.41|220.85|218.45|220.85|218.45|220.68|218.28|0
1650959270000|2022-04-26 07:47:50|220.93|218.53|221.18|218.78|221.18|218.78|220.93|218.53|0
1650959280000|2022-04-26 07:48:00|221.14|218.74|221.26|218.86|221.26|218.86|221.14|218.74|0
1650959290000|2022-04-26 07:48:10|221.18|218.78|221.18|218.78|221.26|218.86|221.18|218.78|0
1650959300000|2022-04-26 07:48:20|221.01|218.61|220.93|218.53|221.01|218.61|220.89|218.49|0
1650959310000|2022-04-26 07:48:30|221.01|218.61|221.01|218.61|221.01|218.61|221.01|218.61|0
1650959320000|2022-04-26 07:48:40|221.1|218.7|220.85|218.45|221.1|218.7|220.85|218.45|0
1650959330000|2022-04-26 07:48:50|220.77|218.37|220.85|218.45|220.89|218.49|220.77|218.37|0
1650959340000|2022-04-26 07:49:00|220.89|218.49|220.77|218.37|220.89|218.49|220.77|218.37|0
1650959350000|2022-04-26 07:49:10|220.68|218.28|220.68|218.28|220.73|218.33|220.68|218.28|0
1650959360000|2022-04-26 07:49:20|220.73|218.33|220.81|218.41|220.85|218.45|220.73|218.33|0
1650959370000|2022-04-26 07:49:30|220.85|218.45|220.81|218.41|220.85|218.45|220.81|218.41|0
1650959380000|2022-04-26 07:49:40|220.77|218.37|220.93|218.53|220.93|218.53|220.77|218.37|0
1650959390000|2022-04-26 07:49:50|220.85|218.45|221.09|218.69|221.09|218.69|220.85|218.45|0
1650959400000|2022-04-26 07:50:00|221.01|218.61|220.85|218.45|221.01|218.61|220.85|218.45|0
1650959410000|2022-04-26 07:50:10|220.77|218.37|220.77|218.37|220.77|218.37|220.73|218.33|0
1650959420000|2022-04-26 07:50:20|220.68|218.28|220.52|218.12|220.68|218.28|220.52|218.12|0
1650959430000|2022-04-26 07:50:30|220.48|218.08|220.11|217.71|220.48|218.08|220.11|217.71|0
1650959440000|2022-04-26 07:50:40|220.03|217.63|220.11|217.71|220.27|217.87|220.03|217.63|0
1650959450000|2022-04-26 07:50:50|220.19|217.79|220.19|217.79|220.19|217.79|220.11|217.71|0
1650959460000|2022-04-26 07:51:00|220.31|217.91|220.27|217.87|220.31|217.91|220.23|217.83|0
1650959470000|2022-04-26 07:51:10|220.23|217.83|220.44|218.04|220.52|218.12|220.23|217.83|0
1650959480000|2022-04-26 07:51:20|220.4|218|220.19|217.79|220.4|218|220.19|217.79|0
1650959490000|2022-04-26 07:51:30|220.23|217.83|220.23|217.83|220.27|217.87|220.19|217.79|0
1650959500000|2022-04-26 07:51:40|220.19|217.79|220.11|217.71|220.19|217.79|220.11|217.71|0
1650959510000|2022-04-26 07:51:50|220.31|217.91|220.44|218.04|220.44|218.04|220.31|217.91|0
1650959520000|2022-04-26 07:52:00|220.35|217.95|220.35|217.95|220.35|217.95|220.27|217.87|0
1650959530000|2022-04-26 07:52:10|220.31|217.91|220.27|217.87|220.31|217.91|220.19|217.79|0
1650959540000|2022-04-26 07:52:20|220.11|217.71|220.11|217.71|220.11|217.71|220.07|217.67|0
1650959550000|2022-04-26 07:52:30|220.07|217.67|220.15|217.75|220.19|217.79|220.07|217.67|0
1650959560000|2022-04-26 07:52:40|220.27|217.87|220.19|217.79|220.31|217.91|220.19|217.79|0
1650959570000|2022-04-26 07:52:50|220.35|217.95|220.19|217.79|220.35|217.95|220.19|217.79|0
1650959580000|2022-04-26 07:53:00|220.11|217.71|219.99|217.59|220.19|217.79|219.99|217.59|0
1650959590000|2022-04-26 07:53:10|219.94|217.54|219.94|217.54|219.94|217.54|219.94|217.54|0
1650959600000|2022-04-26 07:53:20|219.99|217.59|220.31|217.91|220.31|217.91|219.99|217.59|0
1650959610000|2022-04-26 07:53:30|220.44|218.04|220.35|217.95|220.56|218.16|220.35|217.95|0
1650959620000|2022-04-26 07:53:40|220.31|217.91|220.27|217.87|220.31|217.91|220.23|217.83|0
1650959630000|2022-04-26 07:53:50|220.11|217.71|220.27|217.87|220.31|217.91|220.11|217.71|0
1650959640000|2022-04-26 07:54:00|220.19|217.79|220.15|217.75|220.19|217.79|220.11|217.71|0
1650959650000|2022-04-26 07:54:10|220.11|217.71|220.19|217.79|220.19|217.79|220.11|217.71|0
1650959660000|2022-04-26 07:54:20|220.11|217.71|220.27|217.87|220.27|217.87|220.11|217.71|0
1650959670000|2022-04-26 07:54:30|220.31|217.91|220.43|218.03|220.43|218.03|220.31|217.91|0
1650959680000|2022-04-26 07:54:40|220.4|218|220.43|218.03|220.43|218.03|220.4|218|0
1650959690000|2022-04-26 07:54:50|220.6|218.2|220.6|218.2|220.68|218.28|220.6|218.2|0
1650959700000|2022-04-26 07:55:00|220.43|218.03|220.52|218.12|220.6|218.2|220.43|218.03|0
1650959710000|2022-04-26 07:55:10|220.35|217.95|220.02|217.62|220.35|217.95|220.02|217.62|0
1650959720000|2022-04-26 07:55:20|219.98|217.58|220.27|217.87|220.27|217.87|219.98|217.58|0
1650959730000|2022-04-26 07:55:30|220.19|217.79|220.11|217.71|220.19|217.79|220.11|217.71|0
1650959740000|2022-04-26 07:55:40|220.15|217.75|220.43|218.03|220.43|218.03|220.15|217.75|0
1650959750000|2022-04-26 07:55:50|220.35|217.95|220.39|217.99|220.39|217.99|220.27|217.87|0
1650959760000|2022-04-26 07:56:00|220.48|218.08|220.39|217.99|220.48|218.08|220.39|217.99|0
1650959770000|2022-04-26 07:56:10|220.43|218.03|220.56|218.16|220.56|218.16|220.43|218.03|0
1650959780000|2022-04-26 07:56:20|220.52|218.12|220.6|218.2|220.6|218.2|220.48|218.08|0
1650959790000|2022-04-26 07:56:30|220.52|218.12|220.72|218.32|220.72|218.32|220.52|218.12|0
1650959800000|2022-04-26 07:56:40|220.68|218.28|220.76|218.36|220.76|218.36|220.68|218.28|0
1650959810000|2022-04-26 07:56:50|220.84|218.44|221.01|218.61|221.01|218.61|220.84|218.44|0
1650959820000|2022-04-26 07:57:00|220.93|218.53|221.09|218.69|221.09|218.69|220.89|218.49|0
1650959830000|2022-04-26 07:57:10|221.34|218.94|221.34|218.94|221.38|218.98|221.34|218.94|0
1650959840000|2022-04-26 07:57:20|221.42|219.02|221.42|219.02|221.5|219.1|221.34|218.94|0
1650959850000|2022-04-26 07:57:30|221.38|218.98|221.42|219.02|221.46|219.06|221.38|218.98|0
1650959860000|2022-04-26 07:57:40|221.38|218.98|221.42|219.02|221.42|219.02|221.34|218.94|0
1650959880000|2022-04-26 07:58:00|221.46|219.06|221.13|218.73|221.46|219.06|221.13|218.73|0
1650959890000|2022-04-26 07:58:10|221.17|218.77|221.26|218.86|221.34|218.94|221.17|218.77|0
1650959900000|2022-04-26 07:58:20|221.46|219.06|221.58|219.18|221.58|219.18|221.46|219.06|0
1650959910000|2022-04-26 07:58:30|221.67|219.27|221.58|219.18|221.67|219.27|221.58|219.18|0
1650959920000|2022-04-26 07:58:40|221.63|219.23|221.67|219.27|221.67|219.27|221.63|219.23|0
1650959930000|2022-04-26 07:58:50|221.75|219.35|221.58|219.18|221.83|219.43|221.58|219.18|0
1650959940000|2022-04-26 07:59:00|221.5|219.1|221.34|218.94|221.5|219.1|221.34|218.94|0
1650959950000|2022-04-26 07:59:10|221.42|219.02|221.5|219.1|221.5|219.1|221.42|219.02|0
1650959960000|2022-04-26 07:59:20|221.42|219.02|221.34|218.94|221.42|219.02|221.3|218.9|0
1650959970000|2022-04-26 07:59:30|221.3|218.9|221.38|218.98|221.42|219.02|221.3|218.9|0
1650959980000|2022-04-26 07:59:40|221.42|219.02|221.42|219.02|221.46|219.06|221.42|219.02|0
1650959990000|2022-04-26 07:59:50|221.38|218.98|221.46|219.06|221.46|219.06|221.38|218.98|0
1650960000000|2022-04-26 08:00:00|221.54|219.14|221.58|219.18|221.67|219.27|221.54|219.14|0
1650960010000|2022-04-26 08:00:10|221.67|219.27|221.79|219.39|221.79|219.39|221.67|219.27|0
1650960020000|2022-04-26 08:00:20|221.75|219.35|221.83|219.43|221.83|219.43|221.75|219.35|0
1650960030000|2022-04-26 08:00:30|221.75|219.35|221.67|219.27|221.75|219.35|221.67|219.27|0
1650960040000|2022-04-26 08:00:40|221.63|219.23|221.58|219.18|221.63|219.23|221.58|219.18|0
1650960050000|2022-04-26 08:00:50|221.5|219.1|221.42|219.02|221.5|219.1|221.42|219.02|0
1650960060000|2022-04-26 08:01:00|221.17|218.77|221.01|218.61|221.17|218.77|221.01|218.61|0
1650960070000|2022-04-26 08:01:10|221.09|218.69|220.92|218.52|221.09|218.69|220.92|218.52|0
1650960080000|2022-04-26 08:01:20|220.88|218.48|221.09|218.69|221.09|218.69|220.88|218.48|0
1650960090000|2022-04-26 08:01:30|221.25|218.85|221.21|218.81|221.34|218.94|221.21|218.81|0
1650960100000|2022-04-26 08:01:40|221.3|218.9|221.42|219.02|221.42|219.02|221.3|218.9|0
1650960110000|2022-04-26 08:01:50|221.34|218.94|221.25|218.85|221.34|218.94|221.25|218.85|0
1650960120000|2022-04-26 08:02:00|221.17|218.77|220.84|218.44|221.17|218.77|220.84|218.44|0
1650960130000|2022-04-26 08:02:10|220.76|218.36|220.6|218.2|220.76|218.36|220.6|218.2|0
1650960140000|2022-04-26 08:02:20|220.18|217.78|220.43|218.03|220.43|218.03|220.18|217.78|0
1650960150000|2022-04-26 08:02:30|220.47|218.07|220.35|217.95|220.56|218.16|220.35|217.95|0
1650960160000|2022-04-26 08:02:40|220.43|218.03|220.43|218.03|220.43|218.03|220.35|217.95|0
1650960170000|2022-04-26 08:02:50|220.51|218.11|220.51|218.11|220.59|218.19|220.51|218.11|0
1650960180000|2022-04-26 08:03:00|220.43|218.03|220.51|218.11|220.51|218.11|220.43|218.03|0
1650960190000|2022-04-26 08:03:10|220.43|218.03|220.51|218.11|220.51|218.11|220.43|218.03|0
1650960200000|2022-04-26 08:03:20|220.59|218.19|220.84|218.44|220.84|218.44|220.51|218.11|0
1650960210000|2022-04-26 08:03:30|220.68|218.28|220.97|218.57|220.97|218.57|220.68|218.28|0
1650960220000|2022-04-26 08:03:40|221.01|218.61|221.25|218.85|221.25|218.85|220.92|218.52|0
1650960230000|2022-04-26 08:03:50|221.33|218.93|221.38|218.98|221.42|219.02|221.33|218.93|0
1650960240000|2022-04-26 08:04:00|221.42|219.02|221.83|219.43|221.83|219.43|221.42|219.02|0
1650960250000|2022-04-26 08:04:10|221.91|219.51|221.99|219.59|221.99|219.59|221.91|219.51|0
1650960260000|2022-04-26 08:04:20|221.87|219.47|221.83|219.43|221.91|219.51|221.83|219.43|0
1650960270000|2022-04-26 08:04:30|221.79|219.39|221.58|219.18|221.79|219.39|221.58|219.18|0
1650960280000|2022-04-26 08:04:40|221.5|219.1|221.66|219.26|221.66|219.26|221.5|219.1|0
1650960290000|2022-04-26 08:04:50|221.83|219.43|221.5|219.1|221.83|219.43|221.5|219.1|0
1650960300000|2022-04-26 08:05:00|221.54|219.14|221.5|219.1|221.54|219.14|221.5|219.1|0
1650960310000|2022-04-26 08:05:10|221.58|219.18|221.58|219.18|221.66|219.26|221.58|219.18|0
1650960320000|2022-04-26 08:05:20|221.62|219.22|221.62|219.22|221.66|219.26|221.62|219.22|0
1650960330000|2022-04-26 08:05:30|221.5|219.1|221.33|218.93|221.5|219.1|221.33|218.93|0
1650960340000|2022-04-26 08:05:40|221.25|218.85|221.38|218.98|221.38|218.98|221.25|218.85|0
1650960350000|2022-04-26 08:05:50|221.29|218.89|221.17|218.77|221.29|218.89|221.17|218.77|0
1650960360000|2022-04-26 08:06:00|221|218.6|221.09|218.69|221.09|218.69|221|218.6|0
1650960370000|2022-04-26 08:06:10|221.17|218.77|221|218.6|221.17|218.77|220.76|218.36|0
1650960380000|2022-04-26 08:06:20|221.09|218.69|221.05|218.65|221.09|218.69|221|218.6|0
1650960390000|2022-04-26 08:06:30|221.09|218.69|221.09|218.69|221.13|218.73|221.09|218.69|0
1650960400000|2022-04-26 08:06:40|221.17|218.77|221.17|218.77|221.17|218.77|221.17|218.77|0
1650960410000|2022-04-26 08:06:50|221.09|218.69|221.33|218.93|221.33|218.93|221.09|218.69|0
1650960420000|2022-04-26 08:07:00|221.29|218.89|221.42|219.02|221.42|219.02|221.29|218.89|0
1650960430000|2022-04-26 08:07:10|221.5|219.1|221.17|218.77|221.5|219.1|221.17|218.77|0
1650960440000|2022-04-26 08:07:20|221.09|218.69|221.09|218.69|221.09|218.69|221|218.6|0
1650960450000|2022-04-26 08:07:30|220.84|218.44|220.84|218.44|220.84|218.44|220.8|218.4|0
1650960460000|2022-04-26 08:07:40|220.76|218.36|220.88|218.48|220.88|218.48|220.76|218.36|0
1650960470000|2022-04-26 08:07:50|220.8|218.4|220.67|218.27|220.8|218.4|220.67|218.27|0
1650960480000|2022-04-26 08:08:00|220.59|218.19|220.51|218.11|220.59|218.19|220.51|218.11|0
1650960490000|2022-04-26 08:08:10|220.47|218.07|220.51|218.11|220.51|218.11|220.43|218.03|0
1650960500000|2022-04-26 08:08:20|220.59|218.19|220.59|218.19|220.59|218.19|220.51|218.11|0
1650960510000|2022-04-26 08:08:30|220.67|218.27|220.51|218.11|220.92|218.52|220.51|218.11|0
1650960520000|2022-04-26 08:08:40|220.55|218.15|220.51|218.11|220.55|218.15|220.51|218.11|0
1650960530000|2022-04-26 08:08:50|220.47|218.07|220.51|218.11|220.51|218.11|220.47|218.07|0
1650960540000|2022-04-26 08:09:00|220.55|218.15|220.67|218.27|220.76|218.36|220.55|218.15|0
1650960550000|2022-04-26 08:09:10|220.63|218.23|220.88|218.48|221.17|218.77|220.63|218.23|0
1650960560000|2022-04-26 08:09:20|220.84|218.44|220.96|218.56|220.96|218.56|220.84|218.44|0
1650960570000|2022-04-26 08:09:30|220.88|218.48|220.92|218.52|220.92|218.52|220.84|218.44|0
1650960580000|2022-04-26 08:09:40|220.84|218.44|220.76|218.36|220.84|218.44|220.76|218.36|0
1650960590000|2022-04-26 08:09:50|220.84|218.44|220.92|218.52|220.92|218.52|220.84|218.44|0
1650960600000|2022-04-26 08:10:00|220.76|218.36|220.8|218.4|221|218.6|220.76|218.36|0
1650960610000|2022-04-26 08:10:10|220.55|218.15|220.34|217.94|220.55|218.15|220.18|217.78|0
1650960620000|2022-04-26 08:10:20|220.31|217.91|220.31|217.91|220.31|217.91|220.31|217.91|0
1650960630000|2022-04-26 08:10:30|220.22|217.82|220.02|217.62|220.22|217.82|220.02|217.62|0
1650960640000|2022-04-26 08:10:40|220.06|217.66|219.81|217.41|220.06|217.66|219.81|217.41|0
1650960650000|2022-04-26 08:10:50|219.9|217.5|219.85|217.45|219.9|217.5|219.77|217.37|0
1650960660000|2022-04-26 08:11:00|219.81|217.41|219.77|217.37|219.81|217.41|219.69|217.29|0
1650960670000|2022-04-26 08:11:10|219.69|217.29|219.52|217.12|219.69|217.29|219.52|217.12|0
1650960680000|2022-04-26 08:11:20|219.61|217.21|219.69|217.29|219.69|217.29|219.61|217.21|0
1650960690000|2022-04-26 08:11:30|219.77|217.37|219.77|217.37|219.77|217.37|219.77|217.37|0
1650960700000|2022-04-26 08:11:40|219.69|217.29|219.93|217.53|219.93|217.53|219.69|217.29|0
1650960710000|2022-04-26 08:11:50|219.81|217.41|219.61|217.21|219.81|217.41|219.61|217.21|0
1650960720000|2022-04-26 08:12:00|219.69|217.29|219.77|217.37|219.85|217.45|219.69|217.29|0
1650960730000|2022-04-26 08:12:10|219.93|217.53|220.02|217.62|220.02|217.62|219.93|217.53|0
1650960740000|2022-04-26 08:12:20|220.18|217.78|220.02|217.62|220.18|217.78|220.02|217.62|0
1650960750000|2022-04-26 08:12:30|219.93|217.53|220.1|217.7|220.1|217.7|219.93|217.53|0
1650960760000|2022-04-26 08:12:40|220.14|217.74|220.1|217.7|220.18|217.78|220.1|217.7|0
1650960770000|2022-04-26 08:12:50|220.14|217.74|220.06|217.66|220.14|217.74|220.06|217.66|0
1650960780000|2022-04-26 08:13:00|220.14|217.74|220.39|217.99|220.47|218.07|220.14|217.74|0
1650960790000|2022-04-26 08:13:10|220.34|217.94|220.22|217.82|220.34|217.94|220.22|217.82|0
1650960800000|2022-04-26 08:13:20|220.14|217.74|220.1|217.7|220.18|217.78|220.1|217.7|0
1650960810000|2022-04-26 08:13:30|220.14|217.74|220.26|217.86|220.34|217.94|220.14|217.74|0
1650960820000|2022-04-26 08:13:40|220.18|217.78|220.1|217.7|220.18|217.78|220.1|217.7|0
1650960830000|2022-04-26 08:13:50|219.98|217.58|219.93|217.53|219.98|217.58|219.85|217.45|0
1650960840000|2022-04-26 08:14:00|220.1|217.7|220.01|217.61|220.1|217.7|219.93|217.53|0
1650960850000|2022-04-26 08:14:10|220.06|217.66|220.1|217.7|220.1|217.7|220.01|217.61|0
1650960860000|2022-04-26 08:14:20|220.18|217.78|220.1|217.7|220.26|217.86|220.1|217.7|0
1650960870000|2022-04-26 08:14:30|219.98|217.58|219.85|217.45|219.98|217.58|219.85|217.45|0
1650960880000|2022-04-26 08:14:40|219.81|217.41|219.44|217.04|219.81|217.41|219.44|217.04|0
1650960890000|2022-04-26 08:14:50|219.36|216.96|219.52|217.12|219.52|217.12|219.36|216.96|0
1650960900000|2022-04-26 08:15:00|219.48|217.08|219.4|217|219.48|217.08|219.4|217|0
1650960910000|2022-04-26 08:15:10|219.44|217.04|219.36|216.96|219.44|217.04|219.36|216.96|0
1650960920000|2022-04-26 08:15:20|219.28|216.88|219.24|216.84|219.28|216.88|219.24|216.84|0
1650960930000|2022-04-26 08:15:30|219.28|216.88|219.36|216.96|219.36|216.96|219.28|216.88|0
1650960940000|2022-04-26 08:15:40|219.4|217|219.03|216.63|219.4|217|219.03|216.63|0
1650960950000|2022-04-26 08:15:50|219.11|216.71|219.03|216.63|219.11|216.71|219.03|216.63|0
1650960960000|2022-04-26 08:16:00|218.95|216.55|218.87|216.47|218.95|216.55|218.79|216.39|0
1650960970000|2022-04-26 08:16:10|218.79|216.39|218.87|216.47|218.87|216.47|218.79|216.39|0
1650960980000|2022-04-26 08:16:20|218.83|216.43|218.83|216.43|218.87|216.47|218.79|216.39|0
1650960990000|2022-04-26 08:16:30|218.87|216.47|218.79|216.39|218.87|216.47|218.79|216.39|0
1650961000000|2022-04-26 08:16:40|218.95|216.55|218.87|216.47|218.95|216.55|218.87|216.47|0
1650961010000|2022-04-26 08:16:50|218.95|216.55|218.87|216.47|218.95|216.55|218.87|216.47|0
1650961020000|2022-04-26 08:17:00|219.11|216.71|218.87|216.47|219.11|216.71|218.87|216.47|0
1650961030000|2022-04-26 08:17:10|218.79|216.39|218.91|216.51|218.91|216.51|218.79|216.39|0
1650961040000|2022-04-26 08:17:20|218.95|216.55|219.11|216.71|219.11|216.71|218.95|216.55|0
1650961050000|2022-04-26 08:17:30|219.36|216.96|219.19|216.79|219.44|217.04|219.19|216.79|0
1650961060000|2022-04-26 08:17:40|219.24|216.84|219.03|216.63|219.24|216.84|219.03|216.63|0
1650961070000|2022-04-26 08:17:50|218.99|216.59|219.03|216.63|219.03|216.63|218.99|216.59|0
1650961080000|2022-04-26 08:18:00|218.95|216.55|218.87|216.47|218.95|216.55|218.87|216.47|0
1650961090000|2022-04-26 08:18:10|218.91|216.51|218.7|216.3|218.91|216.51|218.7|216.3|0
1650961100000|2022-04-26 08:18:20|218.79|216.39|218.79|216.39|218.79|216.39|218.7|216.3|0
1650961110000|2022-04-26 08:18:30|218.75|216.35|218.54|216.14|218.75|216.35|218.54|216.14|0
1650961120000|2022-04-26 08:18:40|218.58|216.18|218.62|216.22|218.62|216.22|218.54|216.14|0
1650961130000|2022-04-26 08:18:50|218.54|216.14|218.54|216.14|218.54|216.14|218.54|216.14|0
1650961140000|2022-04-26 08:19:00|218.5|216.1|218.38|215.98|218.5|216.1|218.38|215.98|0
1650961150000|2022-04-26 08:19:10|218.3|215.9|218.34|215.94|218.38|215.98|218.3|215.9|0
1650961160000|2022-04-26 08:19:20|218.58|216.18|218.46|216.06|218.58|216.18|218.46|216.06|0
1650961170000|2022-04-26 08:19:30|218.38|215.98|218.34|215.94|218.38|215.98|218.3|215.9|0
1650961180000|2022-04-26 08:19:40|218.3|215.9|218.7|216.3|218.7|216.3|218.3|215.9|0
1650961190000|2022-04-26 08:19:50|218.75|216.35|218.79|216.39|218.79|216.39|218.75|216.35|0
1650961200000|2022-04-26 08:20:00|218.87|216.47|218.78|216.38|218.87|216.47|218.78|216.38|0
1650961210000|2022-04-26 08:20:10|218.54|216.14|218.46|216.06|218.54|216.14|218.46|216.06|0
1650961220000|2022-04-26 08:20:20|218.21|215.81|218.46|216.06|218.5|216.1|218.21|215.81|0
1650961230000|2022-04-26 08:20:30|218.54|216.14|218.5|216.1|218.54|216.14|218.5|216.1|0
1650961240000|2022-04-26 08:20:40|218.46|216.06|218.21|215.81|218.46|216.06|218.21|215.81|0
1650961250000|2022-04-26 08:20:50|218.26|215.86|218.3|215.9|218.3|215.9|218.26|215.86|0
1650961260000|2022-04-26 08:21:00|218.21|215.81|218.3|215.9|218.3|215.9|218.21|215.81|0
1650961270000|2022-04-26 08:21:10|218.21|215.81|218.17|215.77|218.26|215.86|218.17|215.77|0
1650961280000|2022-04-26 08:21:20|218.13|215.73|218.21|215.81|218.21|215.81|218.09|215.69|0
1650961290000|2022-04-26 08:21:30|218.13|215.73|218.21|215.81|218.21|215.81|218.13|215.73|0
1650961300000|2022-04-26 08:21:40|218.26|215.86|218.21|215.81|218.29|215.89|218.21|215.81|0
1650961320000|2022-04-26 08:22:00|218.13|215.73|218.13|215.73|218.29|215.89|218.13|215.73|0
1650961330000|2022-04-26 08:22:10|218.05|215.65|218.05|215.65|218.05|215.65|218.01|215.61|0
1650961340000|2022-04-26 08:22:20|218.01|215.61|218.01|215.61|218.01|215.61|217.97|215.57|0
1650961350000|2022-04-26 08:22:30|217.97|215.57|217.81|215.41|217.97|215.57|217.81|215.41|0
1650961360000|2022-04-26 08:22:40|217.85|215.45|217.77|215.37|217.89|215.49|217.72|215.32|0
1650961370000|2022-04-26 08:22:50|217.72|215.32|217.77|215.37|217.85|215.45|217.72|215.32|0
1650961380000|2022-04-26 08:23:00|217.81|215.41|217.72|215.32|217.89|215.49|217.72|215.32|0
1650961390000|2022-04-26 08:23:10|217.64|215.24|217.72|215.32|217.72|215.32|217.64|215.24|0
1650961400000|2022-04-26 08:23:20|217.77|215.37|217.64|215.24|217.77|215.37|217.64|215.24|0
1650961410000|2022-04-26 08:23:30|217.72|215.32|217.56|215.16|217.72|215.32|217.48|215.08|0
1650961420000|2022-04-26 08:23:40|217.64|215.24|217.6|215.2|217.72|215.32|217.6|215.2|0
1650961430000|2022-04-26 08:23:50|217.48|215.08|217.56|215.16|217.69|215.29|217.48|215.08|0
1650961440000|2022-04-26 08:24:00|217.52|215.12|217.4|215|217.56|215.16|217.4|215|0
1650961450000|2022-04-26 08:24:10|217.48|215.08|217.81|215.41|217.81|215.41|217.48|215.08|0
1650961460000|2022-04-26 08:24:20|217.72|215.32|217.93|215.53|217.93|215.53|217.72|215.32|0
1650961470000|2022-04-26 08:24:30|217.81|215.41|217.81|215.41|217.89|215.49|217.81|215.41|0
1650961480000|2022-04-26 08:24:40|217.77|215.37|217.56|215.16|217.77|215.37|217.52|215.12|0
1650961490000|2022-04-26 08:24:50|217.48|215.08|217.48|215.08|217.56|215.16|217.48|215.08|0
1650961500000|2022-04-26 08:25:00|217.24|214.84|217.24|214.84|217.24|214.84|217.24|214.84|0
1650961510000|2022-04-26 08:25:10|217.32|214.92|217.32|214.92|217.4|215|217.32|214.92|0
1650961520000|2022-04-26 08:25:20|217.28|214.88|217.4|215|217.4|215|217.24|214.84|0
1650961530000|2022-04-26 08:25:30|217.56|215.16|217.64|215.24|217.64|215.24|217.56|215.16|0
1650961540000|2022-04-26 08:25:40|217.72|215.32|217.72|215.32|217.72|215.32|217.72|215.32|0
1650961550000|2022-04-26 08:25:50|217.68|215.28|217.68|215.28|217.72|215.32|217.68|215.28|0
1650961560000|2022-04-26 08:26:00|217.72|215.32|217.8|215.4|217.8|215.4|217.72|215.32|0
1650961570000|2022-04-26 08:26:10|217.77|215.37|217.8|215.4|217.85|215.45|217.77|215.37|0
1650961580000|2022-04-26 08:26:20|217.97|215.57|217.8|215.4|217.97|215.57|217.77|215.37|0
1650961590000|2022-04-26 08:26:30|217.85|215.45|217.97|215.57|217.97|215.57|217.85|215.45|0
1650961600000|2022-04-26 08:26:40|217.93|215.53|218.17|215.77|218.17|215.77|217.93|215.53|0
1650961610000|2022-04-26 08:26:50|218.13|215.73|218.09|215.69|218.13|215.73|218.09|215.69|0
1650961620000|2022-04-26 08:27:00|218.13|215.73|218.13|215.73|218.17|215.77|218.13|215.73|0
1650961630000|2022-04-26 08:27:10|218.21|215.81|217.97|215.57|218.21|215.81|217.97|215.57|0
1650961640000|2022-04-26 08:27:20|217.89|215.49|217.8|215.4|217.89|215.49|217.8|215.4|0
1650961650000|2022-04-26 08:27:30|217.76|215.36|217.85|215.45|217.85|215.45|217.76|215.36|0
1650961660000|2022-04-26 08:27:40|217.89|215.49|217.8|215.4|217.89|215.49|217.72|215.32|0
1650961670000|2022-04-26 08:27:50|217.97|215.57|217.93|215.53|217.97|215.57|217.93|215.53|0
1650961680000|2022-04-26 08:28:00|217.88|215.48|217.72|215.32|217.88|215.48|217.68|215.28|0
1650961690000|2022-04-26 08:28:10|217.8|215.4|217.64|215.24|217.8|215.4|217.64|215.24|0
1650961700000|2022-04-26 08:28:20|217.68|215.28|217.8|215.4|217.8|215.4|217.68|215.28|0
1650961720000|2022-04-26 08:28:40|217.76|215.36|217.85|215.45|217.85|215.45|217.76|215.36|0
1650961730000|2022-04-26 08:28:50|217.8|215.4|217.8|215.4|217.8|215.4|217.76|215.36|0
1650961740000|2022-04-26 08:29:00|217.76|215.36|217.85|215.45|217.85|215.45|217.76|215.36|0
1650961750000|2022-04-26 08:29:10|217.8|215.4|217.72|215.32|217.8|215.4|217.68|215.28|0
1650961770000|2022-04-26 08:29:30|217.76|215.36|217.76|215.36|217.85|215.45|217.76|215.36|0
1650961780000|2022-04-26 08:29:40|217.72|215.32|217.68|215.28|217.72|215.32|217.68|215.28|0
1650961790000|2022-04-26 08:29:50|217.8|215.4|217.76|215.36|217.8|215.4|217.76|215.36|0
1650961800000|2022-04-26 08:30:00|217.64|215.24|217.56|215.16|217.72|215.32|217.56|215.16|0
1650961810000|2022-04-26 08:30:10|217.64|215.24|217.8|215.4|217.8|215.4|217.64|215.24|0
1650961820000|2022-04-26 08:30:20|217.76|215.36|217.76|215.36|217.8|215.4|217.76|215.36|0
1650961830000|2022-04-26 08:30:30|218.05|215.65|217.97|215.57|218.05|215.65|217.97|215.57|0
1650961840000|2022-04-26 08:30:40|218.21|215.81|218.33|215.93|218.33|215.93|218.21|215.81|0
1650961850000|2022-04-26 08:30:50|218.37|215.97|218.45|216.05|218.45|216.05|218.29|215.89|0
1650961860000|2022-04-26 08:31:00|218.41|216.01|218.41|216.01|218.41|216.01|218.37|215.97|0
1650961870000|2022-04-26 08:31:10|218.37|215.97|218.41|216.01|218.41|216.01|218.21|215.81|0
1650961880000|2022-04-26 08:31:20|218.45|216.05|219.4|217|219.4|217|218.45|216.05|0
1650961890000|2022-04-26 08:31:30|219.56|217.16|219.56|217.16|219.61|217.21|219.56|217.16|0
1650961900000|2022-04-26 08:31:40|219.52|217.12|219.56|217.16|219.56|217.16|219.52|217.12|0
1650961910000|2022-04-26 08:31:50|219.48|217.08|218.36|215.96|219.56|217.16|218.32|215.92|0
1650961920000|2022-04-26 08:32:00|218.48|216.08|218.32|215.92|218.48|216.08|218.32|215.92|0
1650961930000|2022-04-26 08:32:10|218.36|215.96|218.57|216.17|218.57|216.17|218.32|215.92|0
1650961940000|2022-04-26 08:32:20|218.53|216.13|218.57|216.17|218.65|216.25|218.53|216.13|0
1650961950000|2022-04-26 08:32:30|218.53|216.13|218.53|216.13|218.53|216.13|218.53|216.13|0
1650961960000|2022-04-26 08:32:40|218.57|216.17|218.57|216.17|218.57|216.17|218.57|216.17|0
1650961970000|2022-04-26 08:32:50|218.48|216.08|218.48|216.08|218.57|216.17|218.4|216|0
1650961980000|2022-04-26 08:33:00|218.4|216|218.4|216|218.4|216|218.4|216|0
1650961990000|2022-04-26 08:33:10|218.65|216.25|218.69|216.29|218.69|216.29|218.65|216.25|0
1650962000000|2022-04-26 08:33:20|218.73|216.33|218.65|216.25|218.73|216.33|218.65|216.25|0
1650962010000|2022-04-26 08:33:30|218.57|216.17|218.36|215.96|218.57|216.17|218.36|215.96|0
1650962020000|2022-04-26 08:33:40|218.4|216|218.32|215.92|218.4|216|218.32|215.92|0
1650962030000|2022-04-26 08:33:50|218.28|215.88|218.32|215.92|218.32|215.92|218.28|215.88|0
1650962040000|2022-04-26 08:34:00|218.4|216|218.53|216.13|218.53|216.13|218.4|216|0
1650962050000|2022-04-26 08:34:10|218.57|216.17|218.4|216|218.57|216.17|218.4|216|0
1650962060000|2022-04-26 08:34:20|218.36|215.96|218.32|215.92|218.36|215.96|218.32|215.92|0
1650962080000|2022-04-26 08:34:40|218.28|215.88|218.12|215.72|218.28|215.88|218.12|215.72|0
1650962090000|2022-04-26 08:34:50|218.08|215.68|217.95|215.55|218.08|215.68|217.95|215.55|0
1650962100000|2022-04-26 08:35:00|217.99|215.59|218.04|215.64|218.08|215.68|217.99|215.59|0
1650962110000|2022-04-26 08:35:10|217.99|215.59|218.12|215.72|218.16|215.76|217.99|215.59|0
1650962120000|2022-04-26 08:35:20|218.16|215.76|218.24|215.84|218.24|215.84|218.16|215.76|0
1650962130000|2022-04-26 08:35:30|218.32|215.92|218.28|215.88|218.32|215.92|218.24|215.84|0
1650962140000|2022-04-26 08:35:40|218.24|215.84|218.24|215.84|218.24|215.84|218.2|215.8|0
1650962150000|2022-04-26 08:35:50|218.2|215.8|218.24|215.84|218.24|215.84|218.16|215.76|0
1650962160000|2022-04-26 08:36:00|218.32|215.92|218.44|216.04|218.48|216.08|218.32|215.92|0
1650962170000|2022-04-26 08:36:10|218.56|216.16|218.65|216.25|218.65|216.25|218.56|216.16|0
1650962180000|2022-04-26 08:36:20|218.69|216.29|218.65|216.25|218.69|216.29|218.65|216.25|0
1650962190000|2022-04-26 08:36:30|218.81|216.41|218.77|216.37|218.81|216.41|218.77|216.37|0
1650962200000|2022-04-26 08:36:40|218.81|216.41|218.85|216.45|218.89|216.49|218.81|216.41|0
1650962210000|2022-04-26 08:36:50|218.69|216.29|218.73|216.33|218.73|216.33|218.65|216.25|0
1650962220000|2022-04-26 08:37:00|218.81|216.41|218.89|216.49|218.89|216.49|218.81|216.41|0
1650962230000|2022-04-26 08:37:10|218.97|216.57|218.93|216.53|218.97|216.57|218.89|216.49|0
1650962240000|2022-04-26 08:37:20|218.97|216.57|218.89|216.49|218.97|216.57|218.89|216.49|0
1650962250000|2022-04-26 08:37:30|218.97|216.57|218.97|216.57|219.05|216.65|218.97|216.57|0
1650962260000|2022-04-26 08:37:40|219.01|216.61|218.89|216.49|219.01|216.61|218.89|216.49|0
1650962270000|2022-04-26 08:37:50|218.77|216.37|218.81|216.41|218.81|216.41|218.77|216.37|0
1650962280000|2022-04-26 08:38:00|218.73|216.33|218.81|216.41|218.81|216.41|218.73|216.33|0
1650962290000|2022-04-26 08:38:10|218.85|216.45|218.89|216.49|218.89|216.49|218.85|216.45|0
1650962300000|2022-04-26 08:38:20|218.85|216.45|218.77|216.37|218.85|216.45|218.77|216.37|0
1650962310000|2022-04-26 08:38:30|218.73|216.33|218.69|216.29|218.73|216.33|218.69|216.29|0
1650962320000|2022-04-26 08:38:40|218.61|216.21|218.69|216.29|218.69|216.29|218.61|216.21|0
1650962330000|2022-04-26 08:38:50|218.61|216.21|218.61|216.21|218.64|216.24|218.61|216.21|0
1650962340000|2022-04-26 08:39:00|218.64|216.24|218.73|216.33|218.73|216.33|218.64|216.24|0
1650962350000|2022-04-26 08:39:10|218.81|216.41|218.73|216.33|218.81|216.41|218.64|216.24|0
1650962360000|2022-04-26 08:39:20|218.81|216.41|218.77|216.37|218.81|216.41|218.73|216.33|0
1650962370000|2022-04-26 08:39:30|218.89|216.49|218.97|216.57|219.01|216.61|218.89|216.49|0
1650962380000|2022-04-26 08:39:40|218.89|216.49|218.85|216.45|218.89|216.49|218.85|216.45|0
1650962390000|2022-04-26 08:39:50|218.81|216.41|218.81|216.41|218.85|216.45|218.81|216.41|0
1650962400000|2022-04-26 08:40:00|218.77|216.37|218.69|216.29|218.77|216.37|218.69|216.29|0
1650962410000|2022-04-26 08:40:10|218.73|216.33|218.73|216.33|218.81|216.41|218.73|216.33|0
1650962420000|2022-04-26 08:40:20|218.77|216.37|218.77|216.37|218.77|216.37|218.73|216.33|0
1650962430000|2022-04-26 08:40:30|218.73|216.33|218.69|216.29|218.73|216.33|218.69|216.29|0
1650962440000|2022-04-26 08:40:40|218.64|216.24|218.69|216.29|218.69|216.29|218.64|216.24|0
1650962450000|2022-04-26 08:40:50|218.73|216.33|218.73|216.33|218.81|216.41|218.73|216.33|0
1650962460000|2022-04-26 08:41:00|218.69|216.29|218.73|216.33|218.73|216.33|218.56|216.16|0
1650962480000|2022-04-26 08:41:20|218.64|216.24|218.64|216.24|218.64|216.24|218.64|216.24|0
1650962490000|2022-04-26 08:41:30|218.6|216.2|218.6|216.2|218.6|216.2|218.56|216.16|0
1650962500000|2022-04-26 08:41:40|218.64|216.24|218.64|216.24|218.64|216.24|218.64|216.24|0
1650962510000|2022-04-26 08:41:50|218.56|216.16|218.56|216.16|218.56|216.16|218.56|216.16|0
1650962520000|2022-04-26 08:42:00|218.48|216.08|218.48|216.08|218.48|216.08|218.44|216.04|0
1650962530000|2022-04-26 08:42:10|218.4|216|218.48|216.08|218.48|216.08|218.4|216|0
1650962540000|2022-04-26 08:42:20|218.56|216.16|218.72|216.32|218.72|216.32|218.56|216.16|0
1650962550000|2022-04-26 08:42:30|218.64|216.24|218.48|216.08|218.64|216.24|218.48|216.08|0
1650962560000|2022-04-26 08:42:40|218.44|216.04|218.4|216|218.48|216.08|218.4|216|0
1650962570000|2022-04-26 08:42:50|218.32|215.92|218.4|216|218.4|216|218.32|215.92|0
1650962580000|2022-04-26 08:43:00|218.28|215.88|218.23|215.83|218.36|215.96|218.23|215.83|0
1650962590000|2022-04-26 08:43:10|218.2|215.8|217.99|215.59|218.2|215.8|217.99|215.59|0
1650962600000|2022-04-26 08:43:20|217.95|215.55|217.91|215.51|217.99|215.59|217.91|215.51|0
1650962610000|2022-04-26 08:43:30|217.95|215.55|217.99|215.59|217.99|215.59|217.95|215.55|0
1650962620000|2022-04-26 08:43:40|218.07|215.67|218.4|216|218.4|216|218.07|215.67|0
1650962630000|2022-04-26 08:43:50|218.52|216.12|218.48|216.08|218.64|216.24|218.48|216.08|0
1650962640000|2022-04-26 08:44:00|218.56|216.16|218.72|216.32|218.72|216.32|218.56|216.16|0
1650962650000|2022-04-26 08:44:10|218.81|216.41|218.81|216.41|218.81|216.41|218.81|216.41|0
1650962660000|2022-04-26 08:44:20|218.72|216.32|218.6|216.2|218.72|216.32|218.6|216.2|0
1650962670000|2022-04-26 08:44:30|218.56|216.16|218.4|216|218.56|216.16|218.4|216|0
1650962680000|2022-04-26 08:44:40|218.44|216.04|218.48|216.08|218.48|216.08|218.44|216.04|0
1650962690000|2022-04-26 08:44:50|218.44|216.04|218.4|216|218.44|216.04|218.4|216|0
1650962700000|2022-04-26 08:45:00|218.44|216.04|218.44|216.04|218.48|216.08|218.4|216|0
1650962710000|2022-04-26 08:45:10|218.4|216|218.15|215.75|218.4|216|218.15|215.75|0
1650962720000|2022-04-26 08:45:20|218.11|215.71|218.11|215.71|218.11|215.71|218.11|215.71|0
1650962730000|2022-04-26 08:45:30|218.15|215.75|218.15|215.75|218.15|215.75|218.07|215.67|0
1650962740000|2022-04-26 08:45:40|218.07|215.67|218.11|215.71|218.11|215.71|218.07|215.67|0
1650962750000|2022-04-26 08:45:50|218.07|215.67|218.11|215.71|218.11|215.71|218.07|215.67|0
1650962760000|2022-04-26 08:46:00|218.07|215.67|218.31|215.91|218.31|215.91|218.07|215.67|0
1650962770000|2022-04-26 08:46:10|218.48|216.08|218.48|216.08|218.6|216.2|218.48|216.08|0
1650962780000|2022-04-26 08:46:20|218.44|216.04|218.48|216.08|218.48|216.08|218.44|216.04|0
1650962790000|2022-04-26 08:46:30|218.52|216.12|218.56|216.16|218.56|216.16|218.52|216.12|0
1650962800000|2022-04-26 08:46:40|218.64|216.24|218.6|216.2|218.64|216.24|218.6|216.2|0
1650962810000|2022-04-26 08:46:50|218.52|216.12|218.52|216.12|218.52|216.12|218.48|216.08|0
1650962820000|2022-04-26 08:47:00|218.48|216.08|218.64|216.24|218.64|216.24|218.48|216.08|0
1650962840000|2022-04-26 08:47:20|218.6|216.2|218.64|216.24|218.64|216.24|218.56|216.16|0
1650962850000|2022-04-26 08:47:30|218.6|216.2|218.56|216.16|218.6|216.2|218.56|216.16|0
1650962860000|2022-04-26 08:47:40|218.4|216|218.36|215.96|218.4|216|218.36|215.96|0
1650962870000|2022-04-26 08:47:50|218.27|215.87|218.15|215.75|218.27|215.87|218.15|215.75|0
1650962880000|2022-04-26 08:48:00|218.11|215.71|217.99|215.59|218.11|215.71|217.99|215.59|0
1650962890000|2022-04-26 08:48:10|218.07|215.67|218.23|215.83|218.27|215.87|218.03|215.63|0
1650962900000|2022-04-26 08:48:20|218.19|215.79|218.07|215.67|218.19|215.79|218.07|215.67|0
1650962910000|2022-04-26 08:48:30|218.15|215.75|218.31|215.91|218.31|215.91|218.15|215.75|0
1650962920000|2022-04-26 08:48:40|218.23|215.83|218.39|215.99|218.39|215.99|218.23|215.83|0
1650962930000|2022-04-26 08:48:50|218.31|215.91|218.39|215.99|218.39|215.99|218.31|215.91|0
1650962940000|2022-04-26 08:49:00|218.52|216.12|218.52|216.12|218.56|216.16|218.52|216.12|0
1650962950000|2022-04-26 08:49:10|218.48|216.08|218.31|215.91|218.48|216.08|218.31|215.91|0
1650962960000|2022-04-26 08:49:20|218.39|215.99|218.39|215.99|218.39|215.99|218.31|215.91|0
1650962970000|2022-04-26 08:49:30|218.44|216.04|218.31|215.91|218.48|216.08|218.31|215.91|0
1650962980000|2022-04-26 08:49:40|218.39|215.99|218.48|216.08|218.48|216.08|218.39|215.99|0
1650962990000|2022-04-26 08:49:50|218.6|216.2|218.6|216.2|218.6|216.2|218.56|216.16|0
1650963000000|2022-04-26 08:50:00|218.56|216.16|218.56|216.16|218.56|216.16|218.48|216.08|0
1650963010000|2022-04-26 08:50:10|218.64|216.24|218.64|216.24|218.64|216.24|218.64|216.24|0
1650963020000|2022-04-26 08:50:20|218.56|216.16|218.56|216.16|218.56|216.16|218.52|216.12|0
1650963030000|2022-04-26 08:50:30|218.39|215.99|218.35|215.95|218.39|215.99|218.35|215.95|0
1650963040000|2022-04-26 08:50:40|218.31|215.91|218.35|215.95|218.35|215.95|218.31|215.91|0
1650963050000|2022-04-26 08:50:50|218.52|216.12|218.48|216.08|218.56|216.16|218.48|216.08|0
1650963060000|2022-04-26 08:51:00|218.6|216.2|218.68|216.28|218.72|216.32|218.6|216.2|0
1650963070000|2022-04-26 08:51:10|218.64|216.24|218.6|216.2|218.68|216.28|218.6|216.2|0
1650963080000|2022-04-26 08:51:20|218.48|216.08|218.64|216.24|218.64|216.24|218.48|216.08|0
1650963090000|2022-04-26 08:51:30|218.8|216.4|218.84|216.44|218.84|216.44|218.8|216.4|0
1650963100000|2022-04-26 08:51:40|218.8|216.4|218.76|216.36|218.8|216.4|218.76|216.36|0
1650963110000|2022-04-26 08:51:50|218.72|216.32|218.68|216.28|218.72|216.32|218.64|216.24|0
1650963120000|2022-04-26 08:52:00|218.56|216.16|218.39|215.99|218.56|216.16|218.39|215.99|0
1650963130000|2022-04-26 08:52:10|218.23|215.83|218.07|215.67|218.23|215.83|218.07|215.67|0
1650963140000|2022-04-26 08:52:20|218.15|215.75|218.07|215.67|218.15|215.75|218.07|215.67|0
1650963150000|2022-04-26 08:52:30|218.15|215.75|218.07|215.67|218.15|215.75|218.07|215.67|0
1650963160000|2022-04-26 08:52:40|218.15|215.75|218.15|215.75|218.15|215.75|218.07|215.67|0
1650963170000|2022-04-26 08:52:50|218.19|215.79|218.23|215.83|218.27|215.87|218.19|215.79|0
1650963180000|2022-04-26 08:53:00|218.31|215.91|218.27|215.87|218.31|215.91|218.23|215.83|0
1650963190000|2022-04-26 08:53:10|218.39|215.99|218.47|216.07|218.47|216.07|218.31|215.91|0
1650963200000|2022-04-26 08:53:20|218.44|216.04|218.39|215.99|218.44|216.04|218.39|215.99|0
1650963210000|2022-04-26 08:53:30|218.23|215.83|218.07|215.67|218.23|215.83|218.07|215.67|0
1650963220000|2022-04-26 08:53:40|217.98|215.58|217.82|215.42|217.98|215.58|217.82|215.42|0
1650963230000|2022-04-26 08:53:50|217.78|215.38|217.78|215.38|217.86|215.46|217.78|215.38|0
1650963240000|2022-04-26 08:54:00|217.74|215.34|217.58|215.18|217.74|215.34|217.58|215.18|0
1650963250000|2022-04-26 08:54:10|217.66|215.26|217.7|215.3|217.74|215.34|217.66|215.26|0
1650963260000|2022-04-26 08:54:20|217.66|215.26|217.74|215.34|217.74|215.34|217.62|215.22|0
1650963270000|2022-04-26 08:54:30|217.78|215.38|217.82|215.42|217.82|215.42|217.78|215.38|0
1650963280000|2022-04-26 08:54:40|217.78|215.38|218.15|215.75|218.15|215.75|217.78|215.38|0
1650963290000|2022-04-26 08:54:50|218.23|215.83|218.35|215.95|218.35|215.95|218.23|215.83|0
1650963300000|2022-04-26 08:55:00|218.23|215.83|218.23|215.83|218.23|215.83|218.19|215.79|0
1650963310000|2022-04-26 08:55:10|218.03|215.63|218.07|215.67|218.07|215.67|217.94|215.54|0
1650963320000|2022-04-26 08:55:20|218.03|215.63|217.98|215.58|218.03|215.63|217.98|215.58|0
1650963330000|2022-04-26 08:55:30|218.07|215.67|218.19|215.79|218.19|215.79|218.07|215.67|0
1650963340000|2022-04-26 08:55:40|218.23|215.83|218.31|215.91|218.31|215.91|218.23|215.83|0
1650963350000|2022-04-26 08:55:50|218.43|216.03|218.43|216.03|218.47|216.07|218.39|215.99|0
1650963360000|2022-04-26 08:56:00|218.39|215.99|218.23|215.83|218.39|215.99|218.23|215.83|0
1650963370000|2022-04-26 08:56:10|218.11|215.71|218.23|215.83|218.23|215.83|218.11|215.71|0
1650963380000|2022-04-26 08:56:20|218.15|215.75|218.19|215.79|218.19|215.79|218.15|215.75|0
1650963390000|2022-04-26 08:56:30|218.15|215.75|218.15|215.75|218.15|215.75|218.06|215.66|0
1650963400000|2022-04-26 08:56:40|218.11|215.71|218.06|215.66|218.11|215.71|218.06|215.66|0
1650963410000|2022-04-26 08:56:50|217.98|215.58|217.94|215.54|217.98|215.58|217.94|215.54|0
1650963420000|2022-04-26 08:57:00|217.9|215.5|218.03|215.63|218.03|215.63|217.9|215.5|0
1650963430000|2022-04-26 08:57:10|217.98|215.58|217.78|215.38|217.98|215.58|217.74|215.34|0
1650963440000|2022-04-26 08:57:20|217.82|215.42|217.82|215.42|217.82|215.42|217.82|215.42|0
1650963450000|2022-04-26 08:57:30|217.7|215.3|217.66|215.26|217.7|215.3|217.66|215.26|0
1650963460000|2022-04-26 08:57:40|217.58|215.18|217.58|215.18|217.62|215.22|217.58|215.18|0
1650963470000|2022-04-26 08:57:50|217.49|215.09|217.37|214.97|217.54|215.14|217.37|214.97|0
1650963480000|2022-04-26 08:58:00|217.05|214.65|217.01|214.61|217.25|214.85|217.01|214.61|0
1650963490000|2022-04-26 08:58:10|217.09|214.69|216.92|214.52|217.09|214.69|216.92|214.52|0
1650963500000|2022-04-26 08:58:20|217.01|214.61|217.25|214.85|217.25|214.85|216.92|214.52|0
1650963510000|2022-04-26 08:58:30|217.21|214.81|217.21|214.81|217.21|214.81|217.21|214.81|0
1650963520000|2022-04-26 08:58:40|217.41|215.01|217.41|215.01|217.41|215.01|217.37|214.97|0
1650963530000|2022-04-26 08:58:50|217.33|214.93|217.41|215.01|217.41|215.01|217.33|214.93|0
1650963540000|2022-04-26 08:59:00|217.49|215.09|217.41|215.01|217.49|215.09|217.41|215.01|0
1650963550000|2022-04-26 08:59:10|217.29|214.89|217.01|214.61|217.29|214.89|217.01|214.61|0
1650963560000|2022-04-26 08:59:20|216.92|214.52|216.92|214.52|216.97|214.57|216.92|214.52|0
1650963570000|2022-04-26 08:59:30|216.68|214.28|216.64|214.24|216.68|214.28|216.6|214.2|0
1650963580000|2022-04-26 08:59:40|216.6|214.2|216.44|214.04|216.6|214.2|216.44|214.04|0
1650963590000|2022-04-26 08:59:50|216.52|214.12|216.4|214|216.52|214.12|216.4|214|0
1650963600000|2022-04-26 09:00:00|216.19|213.79|216.36|213.96|216.56|214.16|216.19|213.79|0
1650963610000|2022-04-26 09:00:10|216.4|214|216.68|214.28|216.68|214.28|216.4|214|0
1650963620000|2022-04-26 09:00:20|216.76|214.36|216.76|214.36|216.76|214.36|216.72|214.32|0
1650963630000|2022-04-26 09:00:30|216.68|214.28|216.68|214.28|216.72|214.32|216.68|214.28|0
1650963640000|2022-04-26 09:00:40|216.6|214.2|216.76|214.36|216.76|214.36|216.6|214.2|0
1650963650000|2022-04-26 09:00:50|216.8|214.4|216.8|214.4|216.8|214.4|216.8|214.4|0
1650963660000|2022-04-26 09:01:00|216.76|214.36|216.72|214.32|216.76|214.36|216.64|214.24|0
1650963670000|2022-04-26 09:01:10|216.68|214.28|216.36|213.96|216.68|214.28|216.36|213.96|0
1650963680000|2022-04-26 09:01:20|216.48|214.08|216.44|214.04|216.52|214.12|216.44|214.04|0
1650963700000|2022-04-26 09:01:40|216.48|214.08|216.52|214.12|216.52|214.12|216.44|214.04|0
1650963710000|2022-04-26 09:01:50|216.48|214.08|216.44|214.04|216.48|214.08|216.36|213.96|0
1650963720000|2022-04-26 09:02:00|216.52|214.12|216.52|214.12|216.56|214.16|216.52|214.12|0
1650963730000|2022-04-26 09:02:10|216.48|214.08|216.68|214.28|216.68|214.28|216.48|214.08|0
1650963740000|2022-04-26 09:02:20|216.76|214.36|216.68|214.28|216.76|214.36|216.68|214.28|0
1650963750000|2022-04-26 09:02:30|216.64|214.24|216.64|214.24|216.68|214.28|216.6|214.2|0
1650963760000|2022-04-26 09:02:40|216.6|214.2|216.64|214.24|216.68|214.28|216.6|214.2|0
1650963770000|2022-04-26 09:02:50|216.68|214.28|216.92|214.52|216.92|214.52|216.68|214.28|0
1650963780000|2022-04-26 09:03:00|216.76|214.36|216.92|214.52|216.92|214.52|216.76|214.36|0
1650963790000|2022-04-26 09:03:10|216.88|214.48|216.72|214.32|216.88|214.48|216.72|214.32|0
1650963800000|2022-04-26 09:03:20|216.6|214.2|216.52|214.12|216.68|214.28|216.52|214.12|0
1650963810000|2022-04-26 09:03:30|216.6|214.2|216.68|214.28|216.68|214.28|216.6|214.2|0
1650963820000|2022-04-26 09:03:40|216.72|214.32|216.6|214.2|216.72|214.32|216.6|214.2|0
1650963830000|2022-04-26 09:03:50|216.52|214.12|216.44|214.04|216.52|214.12|216.44|214.04|0
1650963840000|2022-04-26 09:04:00|216.35|213.95|216.27|213.87|216.35|213.95|216.27|213.87|0
1650963850000|2022-04-26 09:04:10|216.35|213.95|216.35|213.95|216.35|213.95|216.27|213.87|0
1650963860000|2022-04-26 09:04:20|216.44|214.04|216.6|214.2|216.6|214.2|216.44|214.04|0
1650963870000|2022-04-26 09:04:30|216.68|214.28|216.76|214.36|216.76|214.36|216.68|214.28|0
1650963880000|2022-04-26 09:04:40|216.8|214.4|217|214.6|217|214.6|216.8|214.4|0
1650963890000|2022-04-26 09:04:50|217.08|214.68|217.08|214.68|217.08|214.68|217|214.6|0
1650963900000|2022-04-26 09:05:00|217.04|214.64|217.08|214.68|217.17|214.77|217.04|214.64|0
1650963910000|2022-04-26 09:05:10|217.17|214.77|217.41|215.01|217.41|215.01|217.17|214.77|0
1650963920000|2022-04-26 09:05:20|217.33|214.93|217.33|214.93|217.33|214.93|217.25|214.85|0
1650963930000|2022-04-26 09:05:30|217.41|215.01|217.49|215.09|217.49|215.09|217.41|215.01|0
1650963940000|2022-04-26 09:05:40|217.41|215.01|217.49|215.09|217.49|215.09|217.41|215.01|0
1650963960000|2022-04-26 09:06:00|217.57|215.17|217.53|215.13|217.61|215.21|217.53|215.13|0
1650963970000|2022-04-26 09:06:10|217.61|215.21|217.57|215.17|217.61|215.21|217.57|215.17|0
1650963980000|2022-04-26 09:06:20|217.33|214.93|217.25|214.85|217.33|214.93|217.25|214.85|0
1650963990000|2022-04-26 09:06:30|217.29|214.89|217.25|214.85|217.33|214.93|217.25|214.85|0
1650964000000|2022-04-26 09:06:40|217.08|214.68|217.21|214.81|217.21|214.81|217.08|214.68|0
1650964010000|2022-04-26 09:06:50|217.25|214.85|217.25|214.85|217.29|214.89|217.25|214.85|0
1650964020000|2022-04-26 09:07:00|217.29|214.89|217.16|214.76|217.29|214.89|217.16|214.76|0
1650964030000|2022-04-26 09:07:10|217.04|214.64|216.96|214.56|217.04|214.64|216.88|214.48|0
1650964040000|2022-04-26 09:07:20|216.92|214.52|216.92|214.52|216.92|214.52|216.92|214.52|0
1650964050000|2022-04-26 09:07:30|216.76|214.36|216.68|214.28|216.76|214.36|216.68|214.28|0
1650964060000|2022-04-26 09:07:40|216.72|214.32|216.43|214.03|216.72|214.32|216.43|214.03|0
1650964070000|2022-04-26 09:07:50|216.48|214.08|216.27|213.87|216.48|214.08|216.27|213.87|0
1650964080000|2022-04-26 09:08:00|216.35|213.95|216.31|213.91|216.35|213.95|216.31|213.91|0
1650964090000|2022-04-26 09:08:10|216.19|213.79|215.95|213.55|216.19|213.79|215.95|213.55|0
1650964100000|2022-04-26 09:08:20|215.99|213.59|216.03|213.63|216.03|213.63|215.99|213.59|0
1650964110000|2022-04-26 09:08:30|215.95|213.55|215.87|213.47|215.95|213.55|215.87|213.47|0
1650964120000|2022-04-26 09:08:40|216.03|213.63|215.95|213.55|216.03|213.63|215.95|213.55|0
1650964130000|2022-04-26 09:08:50|216.03|213.63|216.23|213.83|216.23|213.83|216.03|213.63|0
1650964140000|2022-04-26 09:09:00|216.27|213.87|216.43|214.03|216.43|214.03|216.27|213.87|0
1650964150000|2022-04-26 09:09:10|216.35|213.95|216.43|214.03|216.43|214.03|216.35|213.95|0
1650964160000|2022-04-26 09:09:20|216.51|214.11|216.43|214.03|216.51|214.11|216.27|213.87|0
1650964170000|2022-04-26 09:09:30|216.35|213.95|216.27|213.87|216.35|213.95|216.27|213.87|0
1650964180000|2022-04-26 09:09:40|216.35|213.95|216.35|213.95|216.35|213.95|216.35|213.95|0
1650964190000|2022-04-26 09:09:50|216.43|214.03|216.43|214.03|216.43|214.03|216.43|214.03|0
1650964200000|2022-04-26 09:10:00|216.35|213.95|216.35|213.95|216.35|213.95|216.35|213.95|0
1650964210000|2022-04-26 09:10:10|216.19|213.79|216.19|213.79|216.19|213.79|216.19|213.79|0
1650964220000|2022-04-26 09:10:20|216.07|213.67|215.95|213.55|216.07|213.67|215.95|213.55|0
1650964230000|2022-04-26 09:10:30|215.99|213.59|216.03|213.63|216.03|213.63|215.99|213.59|0
1650964240000|2022-04-26 09:10:40|216.15|213.75|216.19|213.79|216.19|213.79|216.15|213.75|0
1650964250000|2022-04-26 09:10:50|216.27|213.87|216.19|213.79|216.31|213.91|216.19|213.79|0
1650964260000|2022-04-26 09:11:00|216.35|213.95|216.35|213.95|216.35|213.95|216.35|213.95|0
1650964270000|2022-04-26 09:11:10|216.27|213.87|216.35|213.95|216.35|213.95|216.11|213.71|0
1650964280000|2022-04-26 09:11:20|216.31|213.91|216.27|213.87|216.31|213.91|216.27|213.87|0
1650964290000|2022-04-26 09:11:30|216.35|213.95|216.23|213.83|216.35|213.95|216.19|213.79|0
1650964300000|2022-04-26 09:11:40|216.19|213.79|216.27|213.87|216.27|213.87|216.19|213.79|0
1650964310000|2022-04-26 09:11:50|216.47|214.07|216.39|213.99|216.47|214.07|216.27|213.87|0
1650964320000|2022-04-26 09:12:00|216.43|214.03|216.43|214.03|216.43|214.03|216.35|213.95|0
1650964330000|2022-04-26 09:12:10|216.67|214.27|216.59|214.19|216.67|214.27|216.59|214.19|0
1650964340000|2022-04-26 09:12:20|216.67|214.27|216.88|214.48|216.88|214.48|216.67|214.27|0
1650964350000|2022-04-26 09:12:30|216.92|214.52|216.84|214.44|216.92|214.52|216.84|214.44|0
1650964360000|2022-04-26 09:12:40|216.88|214.48|216.92|214.52|217|214.6|216.88|214.48|0
1650964370000|2022-04-26 09:12:50|216.96|214.56|216.92|214.52|216.96|214.56|216.92|214.52|0
1650964380000|2022-04-26 09:13:00|216.88|214.48|217|214.6|217|214.6|216.88|214.48|0
1650964390000|2022-04-26 09:13:10|216.92|214.52|216.67|214.27|216.96|214.56|216.67|214.27|0
1650964400000|2022-04-26 09:13:20|216.59|214.19|216.59|214.19|216.59|214.19|216.51|214.11|0
1650964410000|2022-04-26 09:13:30|216.63|214.23|216.55|214.15|216.63|214.23|216.55|214.15|0
1650964420000|2022-04-26 09:13:40|216.59|214.19|216.35|213.95|216.59|214.19|216.35|213.95|0
1650964430000|2022-04-26 09:13:50|216.27|213.87|216.35|213.95|216.35|213.95|216.27|213.87|0
1650964440000|2022-04-26 09:14:00|216.8|214.4|216.92|214.52|216.92|214.52|216.8|214.4|0
1650964450000|2022-04-26 09:14:10|216.84|214.44|216.67|214.27|216.88|214.48|216.63|214.23|0
1650964470000|2022-04-26 09:14:30|216.59|214.19|216.67|214.27|216.67|214.27|216.59|214.19|0
1650964480000|2022-04-26 09:14:40|216.59|214.19|216.67|214.27|216.67|214.27|216.59|214.19|0
1650964490000|2022-04-26 09:14:50|216.72|214.32|216.72|214.32|216.72|214.32|216.67|214.27|0
1650964500000|2022-04-26 09:15:00|216.67|214.27|216.67|214.27|216.67|214.27|216.67|214.27|0
1650964510000|2022-04-26 09:15:10|216.75|214.35|216.84|214.44|216.84|214.44|216.75|214.35|0
1650964520000|2022-04-26 09:15:20|216.8|214.4|216.84|214.44|216.84|214.44|216.8|214.4|0
1650964530000|2022-04-26 09:15:30|216.88|214.48|216.88|214.48|216.88|214.48|216.88|214.48|0
1650964540000|2022-04-26 09:15:40|216.92|214.52|217.04|214.64|217.08|214.68|216.92|214.52|0
1650964550000|2022-04-26 09:15:50|217.08|214.68|217.24|214.84|217.24|214.84|217.08|214.68|0
1650964560000|2022-04-26 09:16:00|217.28|214.88|217.12|214.72|217.28|214.88|217.12|214.72|0
1650964570000|2022-04-26 09:16:10|217.2|214.8|217.24|214.84|217.24|214.84|217.2|214.8|0
1650964580000|2022-04-26 09:16:20|217.32|214.92|217.08|214.68|217.32|214.92|217.08|214.68|0
1650964590000|2022-04-26 09:16:30|217.12|214.72|216.92|214.52|217.12|214.72|216.92|214.52|0
1650964600000|2022-04-26 09:16:40|216.83|214.43|216.8|214.4|216.83|214.43|216.75|214.35|0
1650964610000|2022-04-26 09:16:50|216.83|214.43|216.8|214.4|216.83|214.43|216.75|214.35|0
1650964620000|2022-04-26 09:17:00|216.83|214.43|216.75|214.35|216.83|214.43|216.67|214.27|0
1650964630000|2022-04-26 09:17:10|216.71|214.31|216.67|214.27|216.71|214.31|216.67|214.27|0
1650964640000|2022-04-26 09:17:20|216.75|214.35|216.75|214.35|216.75|214.35|216.75|214.35|0
1650964650000|2022-04-26 09:17:30|216.8|214.4|216.83|214.43|216.83|214.43|216.8|214.4|0
1650964660000|2022-04-26 09:17:40|216.75|214.35|216.67|214.27|216.75|214.35|216.67|214.27|0
1650964670000|2022-04-26 09:17:50|216.63|214.23|216.67|214.27|216.67|214.27|216.63|214.23|0
1650964680000|2022-04-26 09:18:00|216.59|214.19|216.51|214.11|216.63|214.23|216.51|214.11|0
1650964690000|2022-04-26 09:18:10|216.59|214.19|216.51|214.11|216.59|214.19|216.51|214.11|0
1650964700000|2022-04-26 09:18:20|216.63|214.23|216.71|214.31|216.75|214.35|216.63|214.23|0
1650964710000|2022-04-26 09:18:30|216.75|214.35|216.83|214.43|216.83|214.43|216.75|214.35|0
1650964720000|2022-04-26 09:18:40|216.79|214.39|216.79|214.39|216.83|214.43|216.79|214.39|0
1650964730000|2022-04-26 09:18:50|216.75|214.35|216.83|214.43|216.88|214.48|216.75|214.35|0
1650964740000|2022-04-26 09:19:00|216.91|214.51|216.91|214.51|216.91|214.51|216.91|214.51|0
1650964750000|2022-04-26 09:19:10|216.96|214.56|216.83|214.43|217|214.6|216.83|214.43|0
1650964760000|2022-04-26 09:19:20|216.75|214.35|216.67|214.27|216.75|214.35|216.67|214.27|0
1650964770000|2022-04-26 09:19:30|216.59|214.19|216.75|214.35|216.75|214.35|216.59|214.19|0
1650964780000|2022-04-26 09:19:40|216.71|214.31|216.59|214.19|216.75|214.35|216.59|214.19|0
1650964790000|2022-04-26 09:19:50|216.63|214.23|216.59|214.19|216.63|214.23|216.59|214.19|0
1650964800000|2022-04-26 09:20:00|216.63|214.23|216.67|214.27|216.67|214.27|216.63|214.23|0
1650964810000|2022-04-26 09:20:10|216.75|214.35|216.83|214.43|216.83|214.43|216.75|214.35|0
1650964820000|2022-04-26 09:20:20|216.79|214.39|216.83|214.43|216.83|214.43|216.79|214.39|0
1650964830000|2022-04-26 09:20:30|216.88|214.48|216.91|214.51|216.91|214.51|216.88|214.48|0
1650964840000|2022-04-26 09:20:40|216.96|214.56|217.08|214.68|217.08|214.68|216.96|214.56|0
1650964850000|2022-04-26 09:20:50|217.16|214.76|217.28|214.88|217.28|214.88|217.16|214.76|0
1650964860000|2022-04-26 09:21:00|217.32|214.92|217.36|214.96|217.4|215|217.28|214.88|0
1650964870000|2022-04-26 09:21:10|217.48|215.08|217.48|215.08|217.48|215.08|217.4|215|0
1650964880000|2022-04-26 09:21:20|217.65|215.25|217.65|215.25|217.65|215.25|217.65|215.25|0
1650964890000|2022-04-26 09:21:30|217.56|215.16|217.56|215.16|217.56|215.16|217.48|215.08|0
1650964910000|2022-04-26 09:21:50|217.65|215.25|217.48|215.08|217.65|215.25|217.4|215|0
1650964920000|2022-04-26 09:22:00|217.56|215.16|217.48|215.08|217.56|215.16|217.48|215.08|0
1650964930000|2022-04-26 09:22:10|217.56|215.16|217.44|215.04|217.56|215.16|217.32|214.92|0
1650964940000|2022-04-26 09:22:20|217.56|215.16|217.48|215.08|217.56|215.16|217.48|215.08|0
1650964950000|2022-04-26 09:22:30|217.56|215.16|217.56|215.16|217.61|215.21|217.56|215.16|0
1650964960000|2022-04-26 09:22:40|217.52|215.12|217.4|215|217.52|215.12|217.4|215|0
1650964970000|2022-04-26 09:22:50|217.48|215.08|217.44|215.04|217.48|215.08|217.44|215.04|0
1650964980000|2022-04-26 09:23:00|217.48|215.08|217.48|215.08|217.48|215.08|217.48|215.08|0
1650964990000|2022-04-26 09:23:10|217.4|215|217.4|215|217.44|215.04|217.4|215|0
1650965000000|2022-04-26 09:23:20|217.44|215.04|217.48|215.08|217.48|215.08|217.44|215.04|0
1650965010000|2022-04-26 09:23:30|217.52|215.12|217.64|215.24|217.64|215.24|217.52|215.12|0
1650965020000|2022-04-26 09:23:40|217.48|215.08|217.48|215.08|217.52|215.12|217.48|215.08|0
1650965030000|2022-04-26 09:23:50|217.52|215.12|217.52|215.12|217.52|215.12|217.48|215.08|0
1650965040000|2022-04-26 09:24:00|217.48|215.08|217.36|214.96|217.48|215.08|217.36|214.96|0
1650965050000|2022-04-26 09:24:10|217.32|214.92|217.36|214.96|217.36|214.96|217.32|214.92|0
1650965060000|2022-04-26 09:24:20|217.4|215|217.32|214.92|217.4|215|217.32|214.92|0
1650965070000|2022-04-26 09:24:30|217.4|215|217.73|215.33|217.73|215.33|217.4|215|0
1650965080000|2022-04-26 09:24:40|217.69|215.29|217.73|215.33|217.73|215.33|217.69|215.29|0
1650965090000|2022-04-26 09:24:50|217.81|215.41|217.97|215.57|218.05|215.65|217.81|215.41|0
1650965100000|2022-04-26 09:25:00|217.89|215.49|217.48|215.08|217.89|215.49|217.48|215.08|0
1650965110000|2022-04-26 09:25:10|217.56|215.16|217.85|215.45|217.85|215.45|217.56|215.16|0
1650965120000|2022-04-26 09:25:20|217.72|215.32|217.72|215.32|217.72|215.32|217.69|215.29|0
1650965130000|2022-04-26 09:25:30|218.05|215.65|217.89|215.49|218.05|215.65|217.89|215.49|0
1650965140000|2022-04-26 09:25:40|218.05|215.65|218.13|215.73|218.13|215.73|218.05|215.65|0
1650965150000|2022-04-26 09:25:50|218.05|215.65|218.09|215.69|218.09|215.69|218.05|215.65|0
1650965160000|2022-04-26 09:26:00|218.3|215.9|218.17|215.77|218.3|215.9|218.17|215.77|0
1650965170000|2022-04-26 09:26:10|218.21|215.81|217.89|215.49|218.21|215.81|217.89|215.49|0
1650965180000|2022-04-26 09:26:20|217.81|215.41|217.81|215.41|217.81|215.41|217.72|215.32|0
1650965190000|2022-04-26 09:26:30|217.72|215.32|217.48|215.08|217.72|215.32|217.48|215.08|0
1650965210000|2022-04-26 09:26:50|217.6|215.2|217.56|215.16|217.6|215.2|217.56|215.16|0
1650965220000|2022-04-26 09:27:00|217.6|215.2|217.56|215.16|217.6|215.2|217.56|215.16|0
1650965230000|2022-04-26 09:27:10|217.64|215.24|217.64|215.24|217.64|215.24|217.6|215.2|0
1650965240000|2022-04-26 09:27:20|217.56|215.16|217.48|215.08|217.56|215.16|217.48|215.08|0
1650965250000|2022-04-26 09:27:30|217.56|215.16|217.6|215.2|217.6|215.2|217.56|215.16|0
1650965260000|2022-04-26 09:27:40|217.52|215.12|217.68|215.28|217.72|215.32|217.52|215.12|0
1650965270000|2022-04-26 09:27:50|217.72|215.32|217.68|215.28|217.72|215.32|217.68|215.28|0
1650965280000|2022-04-26 09:28:00|217.72|215.32|217.72|215.32|217.72|215.32|217.64|215.24|0
1650965290000|2022-04-26 09:28:10|217.68|215.28|217.77|215.37|217.77|215.37|217.68|215.28|0
1650965300000|2022-04-26 09:28:20|217.64|215.24|217.8|215.4|217.8|215.4|217.64|215.24|0
1650965310000|2022-04-26 09:28:30|217.97|215.57|218.05|215.65|218.05|215.65|217.97|215.57|0
1650965320000|2022-04-26 09:28:40|218.13|215.73|218.29|215.89|218.38|215.98|218.13|215.73|0
1650965330000|2022-04-26 09:28:50|218.21|215.81|218.29|215.89|218.29|215.89|218.21|215.81|0
1650965340000|2022-04-26 09:29:00|218.25|215.85|218.05|215.65|218.25|215.85|218.05|215.65|0
1650965350000|2022-04-26 09:29:10|218.13|215.73|218.21|215.81|218.21|215.81|218.13|215.73|0
1650965360000|2022-04-26 09:29:20|218.29|215.89|218.13|215.73|218.29|215.89|218.13|215.73|0
1650965370000|2022-04-26 09:29:30|218.09|215.69|217.89|215.49|218.09|215.69|217.89|215.49|0
1650965380000|2022-04-26 09:29:40|217.8|215.4|217.89|215.49|217.89|215.49|217.8|215.4|0
1650965390000|2022-04-26 09:29:50|217.8|215.4|217.85|215.45|217.85|215.45|217.8|215.4|0
1650965400000|2022-04-26 09:30:00|217.8|215.4|217.8|215.4|217.8|215.4|217.8|215.4|0
1650965410000|2022-04-26 09:30:10|217.89|215.49|218.05|215.65|218.05|215.65|217.89|215.49|0
1650965420000|2022-04-26 09:30:20|217.97|215.57|217.85|215.45|217.97|215.57|217.8|215.4|0
1650965430000|2022-04-26 09:30:30|217.89|215.49|217.85|215.45|217.89|215.49|217.85|215.45|0
1650965440000|2022-04-26 09:30:40|217.89|215.49|217.97|215.57|217.97|215.57|217.85|215.45|0
1650965450000|2022-04-26 09:30:50|217.93|215.53|217.93|215.53|217.93|215.53|217.89|215.49|0
1650965460000|2022-04-26 09:31:00|217.85|215.45|217.85|215.45|217.85|215.45|217.85|215.45|0
1650965470000|2022-04-26 09:31:10|217.8|215.4|217.64|215.24|217.8|215.4|217.64|215.24|0
1650965480000|2022-04-26 09:31:20|217.72|215.32|217.64|215.24|217.72|215.32|217.64|215.24|0
1650965490000|2022-04-26 09:31:30|217.56|215.16|217.48|215.08|217.56|215.16|217.48|215.08|0
1650965500000|2022-04-26 09:31:40|217.6|215.2|217.64|215.24|217.64|215.24|217.56|215.16|0
1650965510000|2022-04-26 09:31:50|217.68|215.28|217.6|215.2|217.68|215.28|217.6|215.2|0
1650965520000|2022-04-26 09:32:00|217.56|215.16|217.52|215.12|217.56|215.16|217.52|215.12|0
1650965540000|2022-04-26 09:32:20|217.56|215.16|217.56|215.16|217.56|215.16|217.56|215.16|0
1650965550000|2022-04-26 09:32:30|217.72|215.32|217.56|215.16|217.72|215.32|217.48|215.08|0
1650965560000|2022-04-26 09:32:40|217.44|215.04|217.4|215|217.44|215.04|217.4|215|0
1650965570000|2022-04-26 09:32:50|217.15|214.75|217.19|214.79|217.19|214.79|217.15|214.75|0
1650965580000|2022-04-26 09:33:00|217.23|214.83|217.15|214.75|217.23|214.83|217.15|214.75|0
1650965590000|2022-04-26 09:33:10|217.11|214.71|217.07|214.67|217.11|214.71|217.07|214.67|0
1650965600000|2022-04-26 09:33:20|216.99|214.59|216.99|214.59|217.03|214.63|216.99|214.59|0
1650965610000|2022-04-26 09:33:30|217.03|214.63|216.66|214.26|217.07|214.67|216.66|214.26|0
1650965620000|2022-04-26 09:33:40|216.75|214.35|216.79|214.39|216.79|214.39|216.75|214.35|0
1650965630000|2022-04-26 09:33:50|216.75|214.35|216.79|214.39|216.79|214.39|216.75|214.35|0
1650965640000|2022-04-26 09:34:00|216.66|214.26|216.83|214.43|216.83|214.43|216.66|214.26|0
1650965650000|2022-04-26 09:34:10|216.99|214.59|216.83|214.43|216.99|214.59|216.83|214.43|0
1650965660000|2022-04-26 09:34:20|216.87|214.47|216.83|214.43|216.87|214.47|216.83|214.43|0
1650965670000|2022-04-26 09:34:30|216.87|214.47|217.23|214.83|217.23|214.83|216.87|214.47|0
1650965680000|2022-04-26 09:34:40|217.19|214.79|217.31|214.91|217.31|214.91|217.19|214.79|0
1650965690000|2022-04-26 09:34:50|217.27|214.87|217.15|214.75|217.27|214.87|217.15|214.75|0
1650965700000|2022-04-26 09:35:00|217.23|214.83|217.15|214.75|217.31|214.91|217.15|214.75|0
1650965710000|2022-04-26 09:35:10|217.07|214.67|217.15|214.75|217.15|214.75|217.07|214.67|0
1650965720000|2022-04-26 09:35:20|217.11|214.71|217.07|214.67|217.11|214.71|217.07|214.67|0
1650965730000|2022-04-26 09:35:30|216.99|214.59|216.99|214.59|216.99|214.59|216.99|214.59|0
1650965740000|2022-04-26 09:35:40|216.91|214.51|216.91|214.51|216.91|214.51|216.87|214.47|0
1650965750000|2022-04-26 09:35:50|216.87|214.47|216.95|214.55|216.95|214.55|216.83|214.43|0
1650965760000|2022-04-26 09:36:00|216.87|214.47|216.83|214.43|216.87|214.47|216.83|214.43|0
1650965770000|2022-04-26 09:36:10|216.66|214.26|216.58|214.18|216.66|214.26|216.58|214.18|0
1650965780000|2022-04-26 09:36:20|216.66|214.26|216.66|214.26|216.66|214.26|216.66|214.26|0
1650965790000|2022-04-26 09:36:30|216.58|214.18|216.5|214.1|216.58|214.18|216.5|214.1|0
1650965800000|2022-04-26 09:36:40|216.42|214.02|216.42|214.02|216.42|214.02|216.42|214.02|0
1650965810000|2022-04-26 09:36:50|216.46|214.06|216.5|214.1|216.5|214.1|216.42|214.02|0
1650965820000|2022-04-26 09:37:00|216.54|214.14|216.62|214.22|216.62|214.22|216.54|214.14|0
1650965830000|2022-04-26 09:37:10|216.7|214.3|216.79|214.39|216.82|214.42|216.7|214.3|0
1650965840000|2022-04-26 09:37:20|216.74|214.34|216.87|214.47|216.87|214.47|216.74|214.34|0
1650965850000|2022-04-26 09:37:30|216.99|214.59|217.07|214.67|217.07|214.67|216.99|214.59|0
1650965860000|2022-04-26 09:37:40|216.99|214.59|217.11|214.71|217.11|214.71|216.99|214.59|0
1650965870000|2022-04-26 09:37:50|217.07|214.67|216.99|214.59|217.07|214.67|216.99|214.59|0
1650965880000|2022-04-26 09:38:00|217.03|214.63|217.03|214.63|217.07|214.67|217.03|214.63|0
1650965890000|2022-04-26 09:38:10|216.95|214.55|216.79|214.39|216.95|214.55|216.79|214.39|0
1650965900000|2022-04-26 09:38:20|216.7|214.3|216.79|214.39|216.82|214.42|216.7|214.3|0
1650965910000|2022-04-26 09:38:30|216.99|214.59|216.91|214.51|216.99|214.59|216.91|214.51|0
1650965920000|2022-04-26 09:38:40|216.87|214.47|216.82|214.42|216.87|214.47|216.82|214.42|0
1650965930000|2022-04-26 09:38:50|216.87|214.47|216.87|214.47|216.87|214.47|216.82|214.42|0
1650965940000|2022-04-26 09:39:00|216.82|214.42|216.91|214.51|216.91|214.51|216.82|214.42|0
1650965950000|2022-04-26 09:39:10|216.99|214.59|217.07|214.67|217.07|214.67|216.95|214.55|0
1650965960000|2022-04-26 09:39:20|216.99|214.59|217.15|214.75|217.15|214.75|216.99|214.59|0
1650965980000|2022-04-26 09:39:40|217.03|214.63|217.03|214.63|217.03|214.63|217.03|214.63|0
1650965990000|2022-04-26 09:39:50|216.99|214.59|217.07|214.67|217.07|214.67|216.99|214.59|0
1650966000000|2022-04-26 09:40:00|217.11|214.71|217.11|214.71|217.15|214.75|217.11|214.71|0
1650966010000|2022-04-26 09:40:10|217.07|214.67|217.07|214.67|217.07|214.67|217.07|214.67|0
1650966020000|2022-04-26 09:40:20|217.19|214.79|217.23|214.83|217.23|214.83|217.19|214.79|0
1650966030000|2022-04-26 09:40:30|217.27|214.87|217.55|215.15|217.55|215.15|217.27|214.87|0
1650966040000|2022-04-26 09:40:40|217.72|215.32|217.64|215.24|217.72|215.32|217.64|215.24|0
1650966050000|2022-04-26 09:40:50|217.72|215.32|217.76|215.36|217.76|215.36|217.72|215.32|0
1650966060000|2022-04-26 09:41:00|217.88|215.48|217.92|215.52|217.96|215.56|217.88|215.48|0
1650966070000|2022-04-26 09:41:10|217.64|215.24|217.72|215.32|217.72|215.32|217.64|215.24|0
1650966080000|2022-04-26 09:41:20|217.64|215.24|217.64|215.24|217.72|215.32|217.64|215.24|0
1650966090000|2022-04-26 09:41:30|217.55|215.15|217.39|214.99|217.55|215.15|217.39|214.99|0
1650966110000|2022-04-26 09:41:50|217.31|214.91|217.31|214.91|217.31|214.91|217.31|214.91|0
1650966120000|2022-04-26 09:42:00|217.23|214.83|217.19|214.79|217.23|214.83|217.07|214.67|0
1650966140000|2022-04-26 09:42:20|217.15|214.75|217.15|214.75|217.15|214.75|217.15|214.75|0
1650966150000|2022-04-26 09:42:30|217.23|214.83|217.23|214.83|217.23|214.83|217.23|214.83|0
1650966160000|2022-04-26 09:42:40|217.31|214.91|217.31|214.91|217.31|214.91|217.27|214.87|0
1650966170000|2022-04-26 09:42:50|217.35|214.95|217.39|214.99|217.39|214.99|217.31|214.91|0
1650966190000|2022-04-26 09:43:10|217.31|214.91|217.23|214.83|217.31|214.91|217.23|214.83|0
1650966200000|2022-04-26 09:43:20|217.27|214.87|217.35|214.95|217.39|214.99|217.27|214.87|0
1650966210000|2022-04-26 09:43:30|217.39|214.99|217.39|214.99|217.39|214.99|217.39|214.99|0
1650966260000|2022-04-26 09:44:20|217.31|214.91|217.23|214.83|217.31|214.91|217.23|214.83|0
1650966270000|2022-04-26 09:44:30|217.31|214.91|217.31|214.91|217.31|214.91|217.31|214.91|0
1650966280000|2022-04-26 09:44:40|217.39|214.99|217.39|214.99|217.39|214.99|217.39|214.99|0
1650966290000|2022-04-26 09:44:50|217.31|214.91|217.31|214.91|217.31|214.91|217.31|214.91|0
1650966300000|2022-04-26 09:45:00|217.23|214.83|217.23|214.83|217.23|214.83|217.23|214.83|0
1650966310000|2022-04-26 09:45:10|217.31|214.91|217.23|214.83|217.31|214.91|217.23|214.83|0
1650966320000|2022-04-26 09:45:20|217.15|214.75|217.23|214.83|217.23|214.83|217.15|214.75|0
1650966330000|2022-04-26 09:45:30|217.15|214.75|217.15|214.75|217.15|214.75|217.15|214.75|0
1650966340000|2022-04-26 09:45:40|217.23|214.83|217.27|214.87|217.27|214.87|217.23|214.83|0
1650966350000|2022-04-26 09:45:50|217.31|214.91|217.31|214.91|217.31|214.91|217.31|214.91|0
1650966360000|2022-04-26 09:46:00|217.27|214.87|217.31|214.91|217.31|214.91|217.23|214.83|0
1650966380000|2022-04-26 09:46:20|217.23|214.83|217.19|214.79|217.23|214.83|217.15|214.75|0
1650966390000|2022-04-26 09:46:30|217.23|214.83|217.27|214.87|217.27|214.87|217.23|214.83|0
1650966400000|2022-04-26 09:46:40|217.31|214.91|217.31|214.91|217.31|214.91|217.23|214.83|0
1650966410000|2022-04-26 09:46:50|217.23|214.83|217.14|214.74|217.31|214.91|217.14|214.74|0
1650966420000|2022-04-26 09:47:00|217.63|215.23|217.63|215.23|217.63|215.23|217.63|215.23|0
1650966430000|2022-04-26 09:47:10|217.8|215.4|217.8|215.4|217.8|215.4|217.8|215.4|0
1650966440000|2022-04-26 09:47:20|217.71|215.31|217.8|215.4|217.8|215.4|217.71|215.31|0
1650966450000|2022-04-26 09:47:30|217.71|215.31|217.71|215.31|217.71|215.31|217.71|215.31|0
1650966460000|2022-04-26 09:47:40|217.63|215.23|217.59|215.19|217.63|215.23|217.59|215.19|0
1650966470000|2022-04-26 09:47:50|217.71|215.31|217.71|215.31|217.71|215.31|217.71|215.31|0
1650966480000|2022-04-26 09:48:00|217.63|215.23|217.63|215.23|217.63|215.23|217.63|215.23|0
1650966500000|2022-04-26 09:48:20|217.55|215.15|217.71|215.31|217.71|215.31|217.55|215.15|0
1650966510000|2022-04-26 09:48:30|217.8|215.4|217.76|215.36|217.84|215.44|217.76|215.36|0
1650966520000|2022-04-26 09:48:40|217.71|215.31|217.71|215.31|217.71|215.31|217.71|215.31|0
1650966530000|2022-04-26 09:48:50|217.79|215.39|217.71|215.31|217.79|215.39|217.71|215.31|0
1650966540000|2022-04-26 09:49:00|217.79|215.39|217.79|215.39|217.79|215.39|217.79|215.39|0
1650966550000|2022-04-26 09:49:10|217.88|215.48|217.96|215.56|217.96|215.56|217.88|215.48|0
1650966560000|2022-04-26 09:49:20|218.04|215.64|218.12|215.72|218.12|215.72|218.04|215.64|0
1650966570000|2022-04-26 09:49:30|218.37|215.97|218.53|216.13|218.53|216.13|218.37|215.97|0
1650966580000|2022-04-26 09:49:40|218.57|216.17|218.69|216.29|218.69|216.29|218.49|216.09|0
1650966590000|2022-04-26 09:49:50|218.53|216.13|218.69|216.29|218.77|216.37|218.53|216.13|0
1650966600000|2022-04-26 09:50:00|218.77|216.37|218.77|216.37|218.77|216.37|218.77|216.37|0
1650966610000|2022-04-26 09:50:10|218.69|216.29|218.86|216.46|218.86|216.46|218.61|216.21|0
1650966620000|2022-04-26 09:50:20|218.94|216.54|218.94|216.54|218.94|216.54|218.94|216.54|0
1650966630000|2022-04-26 09:50:30|218.86|216.46|218.86|216.46|218.94|216.54|218.86|216.46|0
1650966640000|2022-04-26 09:50:40|218.77|216.37|218.82|216.42|218.82|216.42|218.69|216.29|0
1650966650000|2022-04-26 09:50:50|218.77|216.37|218.9|216.5|218.94|216.54|218.77|216.37|0
1650966660000|2022-04-26 09:51:00|218.86|216.46|218.77|216.37|218.86|216.46|218.77|216.37|0
1650966670000|2022-04-26 09:51:10|218.69|216.29|218.77|216.37|218.77|216.37|218.69|216.29|0
1650966680000|2022-04-26 09:51:20|218.69|216.29|218.53|216.13|218.69|216.29|218.53|216.13|0
1650966690000|2022-04-26 09:51:30|218.45|216.05|218.45|216.05|218.45|216.05|218.45|216.05|0
1650966700000|2022-04-26 09:51:40|218.53|216.13|218.45|216.05|218.53|216.13|218.45|216.05|0
1650966710000|2022-04-26 09:51:50|218.53|216.13|218.53|216.13|218.53|216.13|218.53|216.13|0
1650966720000|2022-04-26 09:52:00|217.91|215.51|217.99|215.59|218.07|215.67|217.91|215.51|0
1650966730000|2022-04-26 09:52:10|217.95|215.55|217.91|215.51|217.95|215.55|217.91|215.51|0
1650966740000|2022-04-26 09:52:20|217.87|215.47|217.58|215.18|217.87|215.47|217.58|215.18|0
1650966750000|2022-04-26 09:52:30|217.54|215.14|217.5|215.1|217.54|215.14|217.5|215.1|0
1650966760000|2022-04-26 09:52:40|217.42|215.02|217.34|214.94|217.42|215.02|217.34|214.94|0
1650966770000|2022-04-26 09:52:50|217.42|215.02|217.42|215.02|217.42|215.02|217.42|215.02|0
1650966780000|2022-04-26 09:53:00|217.34|214.94|217.34|214.94|217.34|214.94|217.34|214.94|0
1650966800000|2022-04-26 09:53:20|217.42|215.02|217.46|215.06|217.46|215.06|217.42|215.02|0
1650966810000|2022-04-26 09:53:30|217.5|215.1|217.5|215.1|217.5|215.1|217.46|215.06|0
1650966820000|2022-04-26 09:53:40|217.42|215.02|217.42|215.02|217.42|215.02|217.42|215.02|0
1650966840000|2022-04-26 09:54:00|217.46|215.06|217.58|215.18|217.58|215.18|217.46|215.06|0
1650966850000|2022-04-26 09:54:10|217.5|215.1|217.42|215.02|217.5|215.1|217.42|215.02|0
1650966860000|2022-04-26 09:54:20|217.5|215.1|217.46|215.06|217.5|215.1|217.46|215.06|0
1650966870000|2022-04-26 09:54:30|217.42|215.02|217.42|215.02|217.5|215.1|217.33|214.93|0
1650966880000|2022-04-26 09:54:40|217.5|215.1|217.5|215.1|217.58|215.18|217.5|215.1|0
1650966890000|2022-04-26 09:54:50|217.58|215.18|217.58|215.18|217.66|215.26|217.58|215.18|0
1650966900000|2022-04-26 09:55:00|217.62|215.22|217.82|215.42|217.82|215.42|217.62|215.22|0
1650966910000|2022-04-26 09:55:10|217.91|215.51|217.82|215.42|217.91|215.51|217.82|215.42|0
1650966920000|2022-04-26 09:55:20|217.91|215.51|217.82|215.42|217.91|215.51|217.82|215.42|0
1650966930000|2022-04-26 09:55:30|217.74|215.34|217.66|215.26|217.74|215.34|217.66|215.26|0
1650966940000|2022-04-26 09:55:40|217.58|215.18|217.5|215.1|217.58|215.18|217.5|215.1|0
1650966960000|2022-04-26 09:56:00|217.42|215.02|217.58|215.18|217.58|215.18|217.42|215.02|0
1650966980000|2022-04-26 09:56:20|217.5|215.1|217.33|214.93|217.5|215.1|217.33|214.93|0
1650966990000|2022-04-26 09:56:30|217.25|214.85|217.25|214.85|217.25|214.85|217.25|214.85|0
1650967000000|2022-04-26 09:56:40|217.33|214.93|217.33|214.93|217.33|214.93|217.33|214.93|0
1650967010000|2022-04-26 09:56:50|217.29|214.89|217.25|214.85|217.29|214.89|217.25|214.85|0
1650967020000|2022-04-26 09:57:00|217.09|214.69|216.84|214.44|217.09|214.69|216.84|214.44|0
1650967030000|2022-04-26 09:57:10|216.81|214.41|216.68|214.28|216.81|214.41|216.68|214.28|0
1650967040000|2022-04-26 09:57:20|216.6|214.2|216.6|214.2|216.68|214.28|216.6|214.2|0
1650967050000|2022-04-26 09:57:30|216.68|214.28|216.68|214.28|216.68|214.28|216.68|214.28|0
1650967060000|2022-04-26 09:57:40|216.6|214.2|216.6|214.2|216.64|214.24|216.6|214.2|0
1650967070000|2022-04-26 09:57:50|216.68|214.28|216.84|214.44|216.84|214.44|216.68|214.28|0
1650967080000|2022-04-26 09:58:00|216.76|214.36|216.84|214.44|216.84|214.44|216.76|214.36|0
1650967090000|2022-04-26 09:58:10|216.76|214.36|216.76|214.36|216.76|214.36|216.76|214.36|0
1650967100000|2022-04-26 09:58:20|216.72|214.32|217.05|214.65|217.05|214.65|216.72|214.32|0
1650967110000|2022-04-26 09:58:30|217.09|214.69|217.21|214.81|217.25|214.85|217.09|214.69|0
1650967120000|2022-04-26 09:58:40|217.09|214.69|217.09|214.69|217.09|214.69|217.09|214.69|0
1650967130000|2022-04-26 09:58:50|217.05|214.65|217.09|214.69|217.09|214.69|217.05|214.65|0
1650967140000|2022-04-26 09:59:00|217.13|214.73|217.09|214.69|217.17|214.77|217.09|214.69|0
1650967150000|2022-04-26 09:59:10|217.01|214.61|216.89|214.49|217.01|214.61|216.89|214.49|0
1650967160000|2022-04-26 09:59:20|216.84|214.44|216.68|214.28|216.84|214.44|216.68|214.28|0
1650967170000|2022-04-26 09:59:30|216.76|214.36|216.72|214.32|216.8|214.4|216.72|214.32|0
1650967180000|2022-04-26 09:59:40|216.76|214.36|216.84|214.44|216.84|214.44|216.76|214.36|0
1650967200000|2022-04-26 10:00:00|216.92|214.52|217.01|214.61|217.05|214.65|216.92|214.52|0
1650967210000|2022-04-26 10:00:10|216.89|214.49|216.84|214.44|216.92|214.52|216.84|214.44|0
1650967220000|2022-04-26 10:00:20|216.89|214.49|217.01|214.61|217.01|214.61|216.89|214.49|0
1650967230000|2022-04-26 10:00:30|216.92|214.52|217.01|214.61|217.01|214.61|216.92|214.52|0
1650967250000|2022-04-26 10:00:50|216.97|214.57|216.97|214.57|216.97|214.57|216.97|214.57|0
1650967260000|2022-04-26 10:01:00|216.92|214.52|216.76|214.36|216.92|214.52|216.68|214.28|0
1650967270000|2022-04-26 10:01:10|216.56|214.16|216.68|214.28|216.68|214.28|216.52|214.12|0
1650967280000|2022-04-26 10:01:20|216.52|214.12|216.52|214.12|216.6|214.2|216.44|214.04|0
1650967290000|2022-04-26 10:01:30|216.36|213.96|216.19|213.79|216.36|213.96|216.11|213.71|0
1650967300000|2022-04-26 10:01:40|216.15|213.75|216.19|213.79|216.27|213.87|216.15|213.75|0
1650967310000|2022-04-26 10:01:50|216.27|213.87|216.19|213.79|216.27|213.87|216.11|213.71|0
1650967320000|2022-04-26 10:02:00|216.44|214.04|216.44|214.04|216.44|214.04|216.4|214|0
1650967330000|2022-04-26 10:02:10|216.48|214.08|216.52|214.12|216.52|214.12|216.48|214.08|0
1650967340000|2022-04-26 10:02:20|216.48|214.08|216.52|214.12|216.52|214.12|216.44|214.04|0
1650967350000|2022-04-26 10:02:30|216.44|214.04|216.52|214.12|216.52|214.12|216.44|214.04|0
1650967360000|2022-04-26 10:02:40|216.35|213.95|216.32|213.92|216.35|213.95|216.32|213.92|0
1650967370000|2022-04-26 10:02:50|216.27|213.87|216.11|213.71|216.27|213.87|216.11|213.71|0
1650967380000|2022-04-26 10:03:00|216.19|213.79|216.07|213.67|216.19|213.79|216.07|213.67|0
1650967390000|2022-04-26 10:03:10|216.03|213.63|215.95|213.55|216.03|213.63|215.87|213.47|0
1650967400000|2022-04-26 10:03:20|215.87|213.47|215.87|213.47|215.95|213.55|215.87|213.47|0
1650967410000|2022-04-26 10:03:30|215.83|213.43|215.87|213.47|215.87|213.47|215.83|213.43|0
1650967420000|2022-04-26 10:03:40|215.95|213.55|216.03|213.63|216.03|213.63|215.95|213.55|0
1650967430000|2022-04-26 10:03:50|215.95|213.55|216.23|213.83|216.27|213.87|215.95|213.55|0
1650967440000|2022-04-26 10:04:00|216.27|213.87|216.27|213.87|216.27|213.87|216.23|213.83|0
1650967450000|2022-04-26 10:04:10|216.35|213.95|216.6|214.2|216.6|214.2|216.35|213.95|0
1650967460000|2022-04-26 10:04:20|216.56|214.16|216.27|213.87|216.56|214.16|216.15|213.75|0
1650967470000|2022-04-26 10:04:30|216.19|213.79|216.27|213.87|216.31|213.91|216.19|213.79|0
1650967480000|2022-04-26 10:04:40|216.19|213.79|216.19|213.79|216.27|213.87|216.19|213.79|0
1650967490000|2022-04-26 10:04:50|216.23|213.83|215.99|213.59|216.23|213.83|215.99|213.59|0
1650967500000|2022-04-26 10:05:00|215.91|213.51|215.95|213.55|216.03|213.63|215.91|213.51|0
1650967510000|2022-04-26 10:05:10|216.03|213.63|216.27|213.87|216.27|213.87|216.03|213.63|0
1650967520000|2022-04-26 10:05:20|216.31|213.91|216.43|214.03|216.43|214.03|216.27|213.87|0
1650967530000|2022-04-26 10:05:30|216.31|213.91|216.6|214.2|216.6|214.2|216.31|213.91|0
1650967540000|2022-04-26 10:05:40|216.72|214.32|216.68|214.28|216.72|214.32|216.68|214.28|0
1650967550000|2022-04-26 10:05:50|216.64|214.24|216.76|214.36|216.76|214.36|216.64|214.24|0
1650967560000|2022-04-26 10:06:00|216.84|214.44|216.84|214.44|216.84|214.44|216.76|214.36|0
1650967570000|2022-04-26 10:06:10|216.76|214.36|216.56|214.16|216.76|214.36|216.56|214.16|0
1650967580000|2022-04-26 10:06:20|216.6|214.2|216.6|214.2|216.6|214.2|216.6|214.2|0
1650967590000|2022-04-26 10:06:30|216.52|214.12|216.64|214.24|216.64|214.24|216.52|214.12|0
1650967600000|2022-04-26 10:06:40|216.6|214.2|216.68|214.28|216.68|214.28|216.6|214.2|0
1650967610000|2022-04-26 10:06:50|216.76|214.36|216.68|214.28|216.84|214.44|216.68|214.28|0
1650967620000|2022-04-26 10:07:00|216.72|214.32|216.68|214.28|216.72|214.32|216.6|214.2|0
1650967630000|2022-04-26 10:07:10|216.64|214.24|216.43|214.03|216.64|214.24|216.43|214.03|0
1650967650000|2022-04-26 10:07:30|216.35|213.95|216.35|213.95|216.35|213.95|216.35|213.95|0
1650967660000|2022-04-26 10:07:40|216.27|213.87|216.27|213.87|216.27|213.87|216.19|213.79|0
1650967670000|2022-04-26 10:07:50|216.23|213.83|216.27|213.87|216.27|213.87|216.23|213.83|0
1650967680000|2022-04-26 10:08:00|216.31|213.91|216.6|214.2|216.6|214.2|216.31|213.91|0
1650967690000|2022-04-26 10:08:10|216.64|214.24|216.6|214.2|216.64|214.24|216.6|214.2|0
1650967700000|2022-04-26 10:08:20|216.68|214.28|216.6|214.2|216.72|214.32|216.6|214.2|0
1650967710000|2022-04-26 10:08:30|216.51|214.11|216.51|214.11|216.51|214.11|216.51|214.11|0
1650967730000|2022-04-26 10:08:50|216.64|214.24|216.68|214.28|216.68|214.28|216.6|214.2|0
1650967740000|2022-04-26 10:09:00|216.64|214.24|216.64|214.24|216.68|214.28|216.6|214.2|0
1650967750000|2022-04-26 10:09:10|216.68|214.28|216.64|214.24|216.68|214.28|216.64|214.24|0
1650967760000|2022-04-26 10:09:20|216.56|214.16|216.51|214.11|216.56|214.16|216.51|214.11|0
1650967770000|2022-04-26 10:09:30|216.56|214.16|216.59|214.19|216.59|214.19|216.51|214.11|0
1650967780000|2022-04-26 10:09:40|216.68|214.28|216.68|214.28|216.76|214.36|216.68|214.28|0
1650967790000|2022-04-26 10:09:50|216.76|214.36|216.84|214.44|216.84|214.44|216.76|214.36|0
1650967800000|2022-04-26 10:10:00|216.8|214.4|216.72|214.32|216.8|214.4|216.72|214.32|0
1650967810000|2022-04-26 10:10:10|216.68|214.28|216.76|214.36|216.76|214.36|216.68|214.28|0
1650967820000|2022-04-26 10:10:20|216.84|214.44|217.04|214.64|217.04|214.64|216.84|214.44|0
1650967830000|2022-04-26 10:10:30|217.08|214.68|217.08|214.68|217.08|214.68|217|214.6|0
1650967840000|2022-04-26 10:10:40|217.16|214.76|217.25|214.85|217.25|214.85|217.16|214.76|0
1650967860000|2022-04-26 10:11:00|217.53|215.13|217.61|215.21|217.61|215.21|217.49|215.09|0
1650967870000|2022-04-26 10:11:10|217.65|215.25|217.65|215.25|217.73|215.33|217.65|215.25|0
1650967880000|2022-04-26 10:11:20|217.57|215.17|217.61|215.21|217.65|215.25|217.57|215.17|0
1650967890000|2022-04-26 10:11:30|217.49|215.09|217.49|215.09|217.53|215.13|217.49|215.09|0
1650967900000|2022-04-26 10:11:40|217.45|215.05|217.49|215.09|217.49|215.09|217.45|215.05|0
1650967910000|2022-04-26 10:11:50|217.57|215.17|217.53|215.13|217.57|215.17|217.45|215.05|0
1650967920000|2022-04-26 10:12:00|217.57|215.17|217.57|215.17|217.57|215.17|217.53|215.13|0
1650967930000|2022-04-26 10:12:10|217.53|215.13|217.41|215.01|217.53|215.13|217.41|215.01|0
1650967940000|2022-04-26 10:12:20|217.49|215.09|217.29|214.89|217.49|215.09|217.29|214.89|0
1650967950000|2022-04-26 10:12:30|217.33|214.93|217.24|214.84|217.33|214.93|217.24|214.84|0
1650967960000|2022-04-26 10:12:40|217.29|214.89|217.24|214.84|217.29|214.89|217.24|214.84|0
1650967970000|2022-04-26 10:12:50|217.33|214.93|217.33|214.93|217.37|214.97|217.33|214.93|0
1650967980000|2022-04-26 10:13:00|217.24|214.84|217.37|214.97|217.37|214.97|217.24|214.84|0
1650967990000|2022-04-26 10:13:10|217.41|215.01|217.37|214.97|217.45|215.05|217.37|214.97|0
1650968000000|2022-04-26 10:13:20|217.33|214.93|217.16|214.76|217.33|214.93|217.16|214.76|0
1650968010000|2022-04-26 10:13:30|217.12|214.72|217.16|214.76|217.16|214.76|217.08|214.68|0
1650968020000|2022-04-26 10:13:40|217.12|214.72|217.16|214.76|217.16|214.76|217.12|214.72|0
1650968030000|2022-04-26 10:13:50|217.24|214.84|217.2|214.8|217.24|214.84|217.16|214.76|0
1650968040000|2022-04-26 10:14:00|217.41|215.01|217.41|215.01|217.41|215.01|217.37|214.97|0
1650968050000|2022-04-26 10:14:10|217.45|215.05|217.41|215.01|217.45|215.05|217.41|215.01|0
1650968060000|2022-04-26 10:14:20|217.32|214.92|217.41|215.01|217.41|215.01|217.24|214.84|0
1650968070000|2022-04-26 10:14:30|217.37|214.97|217.32|214.92|217.37|214.97|217.29|214.89|0
1650968080000|2022-04-26 10:14:40|217.24|214.84|217.2|214.8|217.24|214.84|217.2|214.8|0
1650968090000|2022-04-26 10:14:50|217.29|214.89|217.37|214.97|217.37|214.97|217.24|214.84|0
1650968100000|2022-04-26 10:15:00|217.41|215.01|217.41|215.01|217.41|215.01|217.41|215.01|0
1650968110000|2022-04-26 10:15:10|217.57|215.17|217.65|215.25|217.65|215.25|217.57|215.17|0
1650968130000|2022-04-26 10:15:30|217.73|215.33|217.77|215.37|217.81|215.41|217.73|215.33|0
1650968140000|2022-04-26 10:15:40|217.73|215.33|217.9|215.5|217.9|215.5|217.73|215.33|0
1650968150000|2022-04-26 10:15:50|218.06|215.66|217.98|215.58|218.06|215.66|217.98|215.58|0
1650968160000|2022-04-26 10:16:00|218.22|215.82|218.14|215.74|218.22|215.82|218.14|215.74|0
1650968170000|2022-04-26 10:16:10|218.18|215.78|218.14|215.74|218.18|215.78|218.14|215.74|0
1650968180000|2022-04-26 10:16:20|218.18|215.78|218.22|215.82|218.22|215.82|218.14|215.74|0
1650968190000|2022-04-26 10:16:30|218.39|215.99|218.39|215.99|218.47|216.07|218.39|215.99|0
1650968200000|2022-04-26 10:16:40|218.43|216.03|218.06|215.66|218.43|216.03|218.06|215.66|0
1650968210000|2022-04-26 10:16:50|218.14|215.74|218.18|215.78|218.22|215.82|218.14|215.74|0
1650968220000|2022-04-26 10:17:00|218.22|215.82|218.47|216.07|218.47|216.07|218.18|215.78|0
1650968230000|2022-04-26 10:17:10|218.38|215.98|218.35|215.95|218.38|215.98|218.35|215.95|0
1650968240000|2022-04-26 10:17:20|218.22|215.82|218.3|215.9|218.3|215.9|218.22|215.82|0
1650968250000|2022-04-26 10:17:30|218.38|215.98|218.3|215.9|218.38|215.98|218.3|215.9|0
1650968260000|2022-04-26 10:17:40|218.35|215.95|218.38|215.98|218.38|215.98|218.35|215.95|0
1650968270000|2022-04-26 10:17:50|218.35|215.95|218.22|215.82|218.35|215.95|218.22|215.82|0
1650968280000|2022-04-26 10:18:00|218.3|215.9|218.22|215.82|218.3|215.9|218.22|215.82|0
1650968290000|2022-04-26 10:18:10|218.26|215.86|218.14|215.74|218.26|215.86|218.14|215.74|0
1650968300000|2022-04-26 10:18:20|218.22|215.82|218.3|215.9|218.3|215.9|218.14|215.74|0
1650968310000|2022-04-26 10:18:30|218.22|215.82|218.47|216.07|218.47|216.07|218.22|215.82|0
1650968320000|2022-04-26 10:18:40|218.51|216.11|218.38|215.98|218.51|216.11|218.38|215.98|0
1650968330000|2022-04-26 10:18:50|218.3|215.9|218.3|215.9|218.3|215.9|218.3|215.9|0
1650968340000|2022-04-26 10:19:00|218.43|216.03|218.51|216.11|218.51|216.11|218.43|216.03|0
1650968350000|2022-04-26 10:19:10|218.55|216.15|218.47|216.07|218.55|216.15|218.47|216.07|0
1650968360000|2022-04-26 10:19:20|218.43|216.03|218.22|215.82|218.43|216.03|218.22|215.82|0
1650968380000|2022-04-26 10:19:40|217.97|215.57|218.3|215.9|218.3|215.9|217.97|215.57|0
1650968390000|2022-04-26 10:19:50|218.18|215.78|218.1|215.7|218.18|215.78|218.1|215.7|0
1650968400000|2022-04-26 10:20:00|217.97|215.57|218.02|215.62|218.18|215.78|217.97|215.57|0
1650968410000|2022-04-26 10:20:10|217.89|215.49|217.85|215.45|217.89|215.49|217.81|215.41|0
1650968420000|2022-04-26 10:20:20|217.81|215.41|217.85|215.45|217.85|215.45|217.81|215.41|0
1650968430000|2022-04-26 10:20:30|217.81|215.41|217.89|215.49|217.89|215.49|217.81|215.41|0
1650968440000|2022-04-26 10:20:40|218.1|215.7|218.14|215.74|218.14|215.74|218.06|215.66|0
1650968450000|2022-04-26 10:20:50|217.97|215.57|217.97|215.57|218.06|215.66|217.97|215.57|0
1650968460000|2022-04-26 10:21:00|217.89|215.49|217.77|215.37|217.89|215.49|217.65|215.25|0
1650968470000|2022-04-26 10:21:10|217.81|215.41|217.81|215.41|217.89|215.49|217.81|215.41|0
1650968480000|2022-04-26 10:21:20|217.89|215.49|217.89|215.49|217.89|215.49|217.89|215.49|0
1650968490000|2022-04-26 10:21:30|217.97|215.57|217.97|215.57|217.97|215.57|217.97|215.57|0
1650968500000|2022-04-26 10:21:40|217.89|215.49|218.06|215.66|218.06|215.66|217.89|215.49|0
1650968510000|2022-04-26 10:21:50|218.22|215.82|218.38|215.98|218.46|216.06|218.22|215.82|0
1650968520000|2022-04-26 10:22:00|218.3|215.9|218.14|215.74|218.3|215.9|218.14|215.74|0
1650968530000|2022-04-26 10:22:10|217.97|215.57|217.97|215.57|218.06|215.66|217.97|215.57|0
1650968540000|2022-04-26 10:22:20|218.06|215.66|217.97|215.57|218.06|215.66|217.97|215.57|0
1650968550000|2022-04-26 10:22:30|217.89|215.49|217.97|215.57|217.97|215.57|217.89|215.49|0
1650968560000|2022-04-26 10:22:40|218.06|215.66|217.97|215.57|218.06|215.66|217.97|215.57|0
1650968570000|2022-04-26 10:22:50|218.06|215.66|218.1|215.7|218.1|215.7|218.06|215.66|0
1650968580000|2022-04-26 10:23:00|218.18|215.78|218.3|215.9|218.3|215.9|218.18|215.78|0
1650968590000|2022-04-26 10:23:10|218.22|215.82|218.22|215.82|218.22|215.82|218.22|215.82|0
1650968600000|2022-04-26 10:23:20|218.14|215.74|218.05|215.65|218.14|215.74|218.02|215.62|0
1650968610000|2022-04-26 10:23:30|218.02|215.62|217.97|215.57|218.02|215.62|217.97|215.57|0
1650968620000|2022-04-26 10:23:40|217.81|215.41|217.89|215.49|217.89|215.49|217.81|215.41|0
1650968630000|2022-04-26 10:23:50|217.97|215.57|218.14|215.74|218.18|215.78|217.97|215.57|0
1650968640000|2022-04-26 10:24:00|218.18|215.78|218.02|215.62|218.22|215.82|218.02|215.62|0
1650968650000|2022-04-26 10:24:10|218.05|215.65|218.02|215.62|218.05|215.65|217.97|215.57|0
1650968660000|2022-04-26 10:24:20|217.97|215.57|218.05|215.65|218.05|215.65|217.97|215.57|0
1650968670000|2022-04-26 10:24:30|217.97|215.57|217.97|215.57|217.97|215.57|217.97|215.57|0
1650968680000|2022-04-26 10:24:40|218.02|215.62|217.97|215.57|218.05|215.65|217.97|215.57|0
1650968690000|2022-04-26 10:24:50|218.14|215.74|218.14|215.74|218.14|215.74|218.14|215.74|0
1650968700000|2022-04-26 10:25:00|218.1|215.7|218.05|215.65|218.1|215.7|218.05|215.65|0
1650968710000|2022-04-26 10:25:10|217.97|215.57|218.1|215.7|218.1|215.7|217.97|215.57|0
1650968720000|2022-04-26 10:25:20|218.14|215.74|217.97|215.57|218.14|215.74|217.97|215.57|0
1650968730000|2022-04-26 10:25:30|218.05|215.65|218.38|215.98|218.38|215.98|218.05|215.65|0
1650968740000|2022-04-26 10:25:40|218.34|215.94|218.38|215.98|218.38|215.98|218.34|215.94|0
1650968750000|2022-04-26 10:25:50|218.3|215.9|218.38|215.98|218.46|216.06|218.3|215.9|0
1650968760000|2022-04-26 10:26:00|218.46|216.06|218.54|216.14|218.54|216.14|218.46|216.06|0
1650968770000|2022-04-26 10:26:10|218.46|216.06|218.42|216.02|218.54|216.14|218.42|216.02|0
1650968780000|2022-04-26 10:26:20|218.46|216.06|218.79|216.39|218.79|216.39|218.46|216.06|0
1650968790000|2022-04-26 10:26:30|218.63|216.23|218.71|216.31|218.71|216.31|218.63|216.23|0
1650968800000|2022-04-26 10:26:40|218.63|216.23|218.46|216.06|218.63|216.23|218.46|216.06|0
1650968810000|2022-04-26 10:26:50|218.5|216.1|218.71|216.31|218.71|216.31|218.46|216.06|0
1650968820000|2022-04-26 10:27:00|218.79|216.39|218.75|216.35|218.87|216.47|218.75|216.35|0
1650968830000|2022-04-26 10:27:10|218.83|216.43|218.91|216.51|218.95|216.55|218.79|216.39|0
1650968840000|2022-04-26 10:27:20|218.71|216.31|218.46|216.06|218.71|216.31|218.46|216.06|0
1650968850000|2022-04-26 10:27:30|218.38|215.98|218.38|215.98|218.46|216.06|218.38|215.98|0
1650968860000|2022-04-26 10:27:40|218.42|216.02|218.46|216.06|218.46|216.06|218.38|215.98|0
1650968870000|2022-04-26 10:27:50|218.71|216.31|218.63|216.23|218.71|216.31|218.63|216.23|0
1650968880000|2022-04-26 10:28:00|218.71|216.31|218.67|216.27|218.71|216.31|218.63|216.23|0
1650968890000|2022-04-26 10:28:10|218.71|216.31|218.54|216.14|218.71|216.31|218.54|216.14|0
1650968900000|2022-04-26 10:28:20|218.46|216.06|218.46|216.06|218.46|216.06|218.46|216.06|0
1650968910000|2022-04-26 10:28:30|218.54|216.14|218.54|216.14|218.54|216.14|218.5|216.1|0
1650968920000|2022-04-26 10:28:40|218.62|216.22|218.62|216.22|218.62|216.22|218.62|216.22|0
1650968930000|2022-04-26 10:28:50|218.5|216.1|218.46|216.06|218.5|216.1|218.46|216.06|0
1650968940000|2022-04-26 10:29:00|218.5|216.1|218.5|216.1|218.5|216.1|218.5|216.1|0
1650968950000|2022-04-26 10:29:10|218.46|216.06|218.22|215.82|218.46|216.06|218.22|215.82|0
1650968960000|2022-04-26 10:29:20|218.3|215.9|218.3|215.9|218.3|215.9|218.3|215.9|0
1650968970000|2022-04-26 10:29:30|218.22|215.82|218.22|215.82|218.22|215.82|218.18|215.78|0
1650968980000|2022-04-26 10:29:40|218.26|215.86|218.3|215.9|218.3|215.9|218.26|215.86|0
1650968990000|2022-04-26 10:29:50|218.38|215.98|218.38|215.98|218.38|215.98|218.38|215.98|0
1650969000000|2022-04-26 10:30:00|218.46|216.06|218.46|216.06|218.46|216.06|218.38|215.98|0
1650969010000|2022-04-26 10:30:10|218.54|216.14|218.38|215.98|218.54|216.14|218.38|215.98|0
1650969020000|2022-04-26 10:30:20|218.3|215.9|217.97|215.57|218.3|215.9|217.97|215.57|0
1650969030000|2022-04-26 10:30:30|218.05|215.65|217.81|215.41|218.05|215.65|217.81|215.41|0
1650969040000|2022-04-26 10:30:40|217.97|215.57|217.97|215.57|217.97|215.57|217.97|215.57|0
1650969050000|2022-04-26 10:30:50|217.89|215.49|217.89|215.49|217.89|215.49|217.89|215.49|0
1650969060000|2022-04-26 10:31:00|217.97|215.57|217.72|215.32|217.97|215.57|217.72|215.32|0
1650969070000|2022-04-26 10:31:10|217.6|215.2|217.64|215.24|217.64|215.24|217.56|215.16|0
1650969080000|2022-04-26 10:31:20|217.72|215.32|217.48|215.08|217.72|215.32|217.48|215.08|0
1650969090000|2022-04-26 10:31:30|217.28|214.88|217.32|214.92|217.32|214.92|217.24|214.84|0
1650969100000|2022-04-26 10:31:40|217.48|215.08|217.48|215.08|217.48|215.08|217.4|215|0
1650969110000|2022-04-26 10:31:50|217.4|215|217.4|215|217.4|215|217.4|215|0
1650969120000|2022-04-26 10:32:00|217.36|214.96|217.4|215|217.52|215.12|217.36|214.96|0
1650969130000|2022-04-26 10:32:10|217.48|215.08|217.68|215.28|217.68|215.28|217.4|215|0
1650969140000|2022-04-26 10:32:20|217.64|215.24|217.72|215.32|217.72|215.32|217.64|215.24|0
1650969150000|2022-04-26 10:32:30|217.68|215.28|217.68|215.28|217.72|215.32|217.68|215.28|0
1650969160000|2022-04-26 10:32:40|217.72|215.32|217.64|215.24|217.72|215.32|217.64|215.24|0
1650969170000|2022-04-26 10:32:50|217.56|215.16|217.48|215.08|217.56|215.16|217.48|215.08|0
1650969180000|2022-04-26 10:33:00|217.56|215.16|217.52|215.12|217.56|215.16|217.48|215.08|0
1650969190000|2022-04-26 10:33:10|217.48|215.08|217.48|215.08|217.56|215.16|217.48|215.08|0
1650969200000|2022-04-26 10:33:20|217.4|215|217.6|215.2|217.6|215.2|217.32|214.92|0
1650969210000|2022-04-26 10:33:30|217.64|215.24|217.8|215.4|217.89|215.49|217.64|215.24|0
1650969220000|2022-04-26 10:33:40|217.77|215.37|217.8|215.4|217.8|215.4|217.77|215.37|0
1650969230000|2022-04-26 10:33:50|217.72|215.32|217.8|215.4|217.8|215.4|217.72|215.32|0
1650969240000|2022-04-26 10:34:00|217.89|215.49|217.85|215.45|217.89|215.49|217.85|215.45|0
1650969250000|2022-04-26 10:34:10|217.89|215.49|217.97|215.57|217.97|215.57|217.89|215.49|0
1650969260000|2022-04-26 10:34:20|218.13|215.73|218.09|215.69|218.13|215.73|218.09|215.69|0
1650969270000|2022-04-26 10:34:30|217.93|215.53|217.97|215.57|217.97|215.57|217.93|215.53|0
1650969280000|2022-04-26 10:34:40|217.93|215.53|217.93|215.53|217.93|215.53|217.93|215.53|0
1650969290000|2022-04-26 10:34:50|217.97|215.57|218.13|215.73|218.13|215.73|217.97|215.57|0
1650969300000|2022-04-26 10:35:00|218.09|215.69|218.13|215.73|218.29|215.89|218.09|215.69|0
1650969310000|2022-04-26 10:35:10|218.21|215.81|218.21|215.81|218.21|215.81|218.17|215.77|0
1650969320000|2022-04-26 10:35:20|218.26|215.86|218.13|215.73|218.26|215.86|218.13|215.73|0
1650969330000|2022-04-26 10:35:30|218.29|215.89|218.38|215.98|218.38|215.98|218.29|215.89|0
1650969340000|2022-04-26 10:35:40|218.29|215.89|218.29|215.89|218.38|215.98|218.29|215.89|0
1650969350000|2022-04-26 10:35:50|218.25|215.85|218.13|215.73|218.25|215.85|218.13|215.73|0
1650969360000|2022-04-26 10:36:00|218.09|215.69|217.97|215.57|218.17|215.77|217.97|215.57|0
1650969370000|2022-04-26 10:36:10|217.93|215.53|217.97|215.57|217.97|215.57|217.93|215.53|0
1650969380000|2022-04-26 10:36:20|217.93|215.53|217.89|215.49|218.01|215.61|217.89|215.49|0
1650969390000|2022-04-26 10:36:30|217.72|215.32|217.72|215.32|217.8|215.4|217.72|215.32|0
1650969400000|2022-04-26 10:36:40|217.68|215.28|217.64|215.24|217.68|215.28|217.64|215.24|0
1650969410000|2022-04-26 10:36:50|217.68|215.28|217.64|215.24|217.72|215.32|217.64|215.24|0
1650969420000|2022-04-26 10:37:00|217.68|215.28|217.72|215.32|217.72|215.32|217.68|215.28|0
1650969430000|2022-04-26 10:37:10|217.8|215.4|217.8|215.4|217.8|215.4|217.8|215.4|0
1650969440000|2022-04-26 10:37:20|217.93|215.53|217.88|215.48|217.93|215.53|217.88|215.48|0
1650969450000|2022-04-26 10:37:30|217.8|215.4|217.88|215.48|217.88|215.48|217.8|215.4|0
1650969460000|2022-04-26 10:37:40|217.8|215.4|217.64|215.24|217.8|215.4|217.64|215.24|0
1650969470000|2022-04-26 10:37:50|217.72|215.32|217.64|215.24|217.8|215.4|217.64|215.24|0
1650969480000|2022-04-26 10:38:00|217.56|215.16|217.48|215.08|217.6|215.2|217.48|215.08|0
1650969490000|2022-04-26 10:38:10|217.56|215.16|217.64|215.24|217.8|215.4|217.56|215.16|0
1650969500000|2022-04-26 10:38:20|217.6|215.2|217.48|215.08|217.6|215.2|217.48|215.08|0
1650969510000|2022-04-26 10:38:30|217.44|215.04|217.44|215.04|217.44|215.04|217.44|215.04|0
1650969520000|2022-04-26 10:38:40|217.48|215.08|217.39|214.99|217.48|215.08|217.39|214.99|0
1650969530000|2022-04-26 10:38:50|217.44|215.04|217.48|215.08|217.48|215.08|217.44|215.04|0
1650969540000|2022-04-26 10:39:00|217.52|215.12|217.31|214.91|217.52|215.12|217.31|214.91|0
1650969550000|2022-04-26 10:39:10|217.36|214.96|217.39|214.99|217.39|214.99|217.36|214.96|0
1650969560000|2022-04-26 10:39:20|217.44|215.04|217.48|215.08|217.48|215.08|217.39|214.99|0
1650969570000|2022-04-26 10:39:30|217.39|214.99|217.6|215.2|217.64|215.24|217.39|214.99|0
1650969580000|2022-04-26 10:39:40|217.56|215.16|217.64|215.24|217.64|215.24|217.56|215.16|0
1650969590000|2022-04-26 10:39:50|217.56|215.16|217.6|215.2|217.64|215.24|217.56|215.16|0
1650969600000|2022-04-26 10:40:00|217.56|215.16|217.64|215.24|217.64|215.24|217.56|215.16|0
1650969610000|2022-04-26 10:40:10|217.6|215.2|217.93|215.53|217.93|215.53|217.6|215.2|0
1650969620000|2022-04-26 10:40:20|217.97|215.57|217.84|215.44|217.97|215.57|217.84|215.44|0
1650969630000|2022-04-26 10:40:30|217.96|215.56|218.21|215.81|218.37|215.97|217.93|215.53|0
1650969640000|2022-04-26 10:40:40|218.33|215.93|218.25|215.85|218.33|215.93|218.25|215.85|0
1650969650000|2022-04-26 10:40:50|218.17|215.77|218.46|216.06|218.46|216.06|218.17|215.77|0
1650969660000|2022-04-26 10:41:00|218.37|215.97|218.37|215.97|218.37|215.97|218.29|215.89|0
1650969670000|2022-04-26 10:41:10|218.29|215.89|218.29|215.89|218.29|215.89|218.21|215.81|0
1650969680000|2022-04-26 10:41:20|218.17|215.77|218.13|215.73|218.17|215.77|218.13|215.73|0
1650969690000|2022-04-26 10:41:30|218.05|215.65|217.88|215.48|218.05|215.65|217.88|215.48|0
1650969700000|2022-04-26 10:41:40|217.64|215.24|217.64|215.24|217.64|215.24|217.64|215.24|0
1650969710000|2022-04-26 10:41:50|217.72|215.32|217.64|215.24|217.72|215.32|217.64|215.24|0
1650969720000|2022-04-26 10:42:00|217.47|215.07|217.23|214.83|217.47|215.07|217.23|214.83|0
1650969730000|2022-04-26 10:42:10|217.15|214.75|217.23|214.83|217.27|214.87|217.15|214.75|0
1650969740000|2022-04-26 10:42:20|216.99|214.59|217.11|214.71|217.15|214.75|216.99|214.59|0
1650969750000|2022-04-26 10:42:30|217.23|214.83|217.07|214.67|217.23|214.83|217.07|214.67|0
1650969760000|2022-04-26 10:42:40|217.11|214.71|217.15|214.75|217.19|214.79|217.07|214.67|0
1650969770000|2022-04-26 10:42:50|217.23|214.83|217.19|214.79|217.23|214.83|217.19|214.79|0
1650969780000|2022-04-26 10:43:00|217.23|214.83|217.39|214.99|217.39|214.99|217.15|214.75|0
1650969790000|2022-04-26 10:43:10|217.35|214.95|217.39|214.99|217.47|215.07|217.31|214.91|0
1650969800000|2022-04-26 10:43:20|217.23|214.83|217.23|214.83|217.23|214.83|217.23|214.83|0
1650969810000|2022-04-26 10:43:30|217.31|214.91|217.31|214.91|217.31|214.91|217.31|214.91|0
1650969820000|2022-04-26 10:43:40|217.23|214.83|217.23|214.83|217.23|214.83|217.23|214.83|0
1650969830000|2022-04-26 10:43:50|217.27|214.87|217.39|214.99|217.39|214.99|217.27|214.87|0
1650969840000|2022-04-26 10:44:00|217.43|215.03|217.43|215.03|217.43|215.03|217.43|215.03|0
1650969850000|2022-04-26 10:44:10|217.56|215.16|217.56|215.16|217.64|215.24|217.56|215.16|0
1650969860000|2022-04-26 10:44:20|217.6|215.2|217.55|215.15|217.6|215.2|217.55|215.15|0
1650969870000|2022-04-26 10:44:30|217.64|215.24|218.13|215.73|218.13|215.73|217.64|215.24|0
1650969880000|2022-04-26 10:44:40|218.21|215.81|218.29|215.89|218.29|215.89|218.13|215.73|0
1650969890000|2022-04-26 10:44:50|218.21|215.81|218.29|215.89|218.29|215.89|218.21|215.81|0
1650969900000|2022-04-26 10:45:00|218.21|215.81|218.04|215.64|218.21|215.81|217.96|215.56|0
1650969910000|2022-04-26 10:45:10|218.09|215.69|217.96|215.56|218.09|215.69|217.96|215.56|0
1650969920000|2022-04-26 10:45:20|217.88|215.48|217.64|215.24|217.88|215.48|217.64|215.24|0
1650969930000|2022-04-26 10:45:30|217.76|215.36|217.8|215.4|217.8|215.4|217.76|215.36|0
1650969940000|2022-04-26 10:45:40|217.72|215.32|217.72|215.32|217.72|215.32|217.72|215.32|0
1650969950000|2022-04-26 10:45:50|217.8|215.4|217.8|215.4|217.84|215.44|217.8|215.4|0
1650969960000|2022-04-26 10:46:00|217.76|215.36|217.76|215.36|217.76|215.36|217.76|215.36|0
1650969970000|2022-04-26 10:46:10|217.8|215.4|217.64|215.24|217.8|215.4|217.55|215.15|0
1650969980000|2022-04-26 10:46:20|217.68|215.28|217.72|215.32|217.72|215.32|217.68|215.28|0
1650969990000|2022-04-26 10:46:30|217.76|215.36|217.88|215.48|217.88|215.48|217.72|215.32|0
1650970000000|2022-04-26 10:46:40|217.8|215.4|217.76|215.36|217.8|215.4|217.72|215.32|0
1650970010000|2022-04-26 10:46:50|217.72|215.32|217.84|215.44|217.84|215.44|217.72|215.32|0
1650970020000|2022-04-26 10:47:00|217.88|215.48|217.76|215.36|217.88|215.48|217.72|215.32|0
1650970030000|2022-04-26 10:47:10|217.72|215.32|217.72|215.32|217.76|215.36|217.72|215.32|0
1650970040000|2022-04-26 10:47:20|217.8|215.4|217.64|215.24|217.8|215.4|217.64|215.24|0
1650970050000|2022-04-26 10:47:30|217.72|215.32|217.76|215.36|217.8|215.4|217.72|215.32|0
1650970060000|2022-04-26 10:47:40|217.72|215.32|218.09|215.69|218.09|215.69|217.72|215.32|0
1650970070000|2022-04-26 10:47:50|218.12|215.72|218|215.6|218.12|215.72|218|215.6|0
1650970080000|2022-04-26 10:48:00|217.96|215.56|217.8|215.4|217.96|215.56|217.8|215.4|0
1650970090000|2022-04-26 10:48:10|217.72|215.32|217.76|215.36|217.76|215.36|217.72|215.32|0
1650970100000|2022-04-26 10:48:20|217.92|215.52|217.76|215.36|217.96|215.56|217.76|215.36|0
1650970110000|2022-04-26 10:48:30|217.84|215.44|217.88|215.48|217.88|215.48|217.8|215.4|0
1650970120000|2022-04-26 10:48:40|217.8|215.4|217.8|215.4|217.88|215.48|217.8|215.4|0
1650970130000|2022-04-26 10:48:50|217.72|215.32|217.72|215.32|217.72|215.32|217.72|215.32|0
1650970140000|2022-04-26 10:49:00|217.76|215.36|217.72|215.32|217.8|215.4|217.72|215.32|0
1650970150000|2022-04-26 10:49:10|217.8|215.4|217.8|215.4|217.84|215.44|217.8|215.4|0
1650970160000|2022-04-26 10:49:20|217.72|215.32|217.88|215.48|217.88|215.48|217.72|215.32|0
1650970170000|2022-04-26 10:49:30|217.8|215.4|217.76|215.36|217.8|215.4|217.76|215.36|0
1650970180000|2022-04-26 10:49:40|217.8|215.4|217.72|215.32|217.84|215.44|217.72|215.32|0
1650970190000|2022-04-26 10:49:50|217.76|215.36|217.88|215.48|217.96|215.56|217.76|215.36|0
1650970200000|2022-04-26 10:50:00|217.92|215.52|217.8|215.4|217.92|215.52|217.8|215.4|0
1650970210000|2022-04-26 10:50:10|217.84|215.44|217.88|215.48|217.88|215.48|217.84|215.44|0
1650970220000|2022-04-26 10:50:20|217.8|215.4|217.72|215.32|217.88|215.48|217.72|215.32|0
1650970230000|2022-04-26 10:50:30|217.8|215.4|217.8|215.4|217.8|215.4|217.8|215.4|0
1650970240000|2022-04-26 10:50:40|217.84|215.44|217.88|215.48|217.92|215.52|217.84|215.44|0
1650970250000|2022-04-26 10:50:50|217.92|215.52|217.92|215.52|218.04|215.64|217.92|215.52|0
1650970260000|2022-04-26 10:51:00|217.88|215.48|218.04|215.64|218.04|215.64|217.88|215.48|0
1650970270000|2022-04-26 10:51:10|218|215.6|217.96|215.56|218.04|215.64|217.96|215.56|0
1650970290000|2022-04-26 10:51:30|218|215.6|218.04|215.64|218.04|215.64|218|215.6|0
1650970300000|2022-04-26 10:51:40|218|215.6|218|215.6|218|215.6|218|215.6|0
1650970310000|2022-04-26 10:51:50|218.04|215.64|218.04|215.64|218.08|215.68|218|215.6|0
1650970320000|2022-04-26 10:52:00|217.96|215.56|218.04|215.64|218.04|215.64|217.96|215.56|0
1650970330000|2022-04-26 10:52:10|218|215.6|217.96|215.56|218|215.6|217.96|215.56|0
1650970350000|2022-04-26 10:52:30|217.88|215.48|217.96|215.56|217.96|215.56|217.88|215.48|0
1650970360000|2022-04-26 10:52:40|218.04|215.64|217.92|215.52|218.04|215.64|217.92|215.52|0
1650970370000|2022-04-26 10:52:50|217.88|215.48|217.84|215.44|217.88|215.48|217.84|215.44|0
1650970380000|2022-04-26 10:53:00|217.8|215.4|217.88|215.48|217.88|215.48|217.8|215.4|0
1650970390000|2022-04-26 10:53:10|217.92|215.52|217.88|215.48|217.92|215.52|217.88|215.48|0
1650970400000|2022-04-26 10:53:20|217.71|215.31|217.71|215.31|217.71|215.31|217.71|215.31|0
1650970410000|2022-04-26 10:53:30|217.76|215.36|217.76|215.36|217.76|215.36|217.71|215.31|0
1650970420000|2022-04-26 10:53:40|217.8|215.4|217.71|215.31|217.8|215.4|217.71|215.31|0
1650970430000|2022-04-26 10:53:50|217.76|215.36|217.8|215.4|217.88|215.48|217.76|215.36|0
1650970440000|2022-04-26 10:54:00|217.84|215.44|217.84|215.44|217.84|215.44|217.84|215.44|0
1650970460000|2022-04-26 10:54:20|217.79|215.39|217.79|215.39|217.79|215.39|217.79|215.39|0
1650970470000|2022-04-26 10:54:30|217.71|215.31|218.04|215.64|218.04|215.64|217.71|215.31|0
1650970480000|2022-04-26 10:54:40|218.12|215.72|218.04|215.64|218.12|215.72|218.04|215.64|0
1650970490000|2022-04-26 10:54:50|218.2|215.8|218.28|215.88|218.28|215.88|218.2|215.8|0
1650970500000|2022-04-26 10:55:00|218.37|215.97|218.37|215.97|218.37|215.97|218.37|215.97|0
1650970510000|2022-04-26 10:55:10|218.33|215.93|218.25|215.85|218.33|215.93|218.25|215.85|0
1650970520000|2022-04-26 10:55:20|218.2|215.8|217.88|215.48|218.2|215.8|217.88|215.48|0
1650970530000|2022-04-26 10:55:30|217.92|215.52|217.88|215.48|217.92|215.52|217.88|215.48|0
1650970540000|2022-04-26 10:55:40|217.79|215.39|217.71|215.31|217.79|215.39|217.71|215.31|0
1650970550000|2022-04-26 10:55:50|217.79|215.39|217.76|215.36|217.79|215.39|217.76|215.36|0
1650970560000|2022-04-26 10:56:00|217.79|215.39|217.92|215.52|217.92|215.52|217.79|215.39|0
1650970570000|2022-04-26 10:56:10|217.96|215.56|217.96|215.56|217.96|215.56|217.96|215.56|0
1650970580000|2022-04-26 10:56:20|218|215.6|218.2|215.8|218.2|215.8|218|215.6|0
1650970600000|2022-04-26 10:56:40|218.28|215.88|218.12|215.72|218.28|215.88|218.12|215.72|0
1650970610000|2022-04-26 10:56:50|218.2|215.8|218.28|215.88|218.28|215.88|218.2|215.8|0
1650970620000|2022-04-26 10:57:00|218.16|215.76|218.12|215.72|218.16|215.76|218.12|215.72|0
1650970630000|2022-04-26 10:57:10|218.04|215.64|218.2|215.8|218.2|215.8|218.04|215.64|0
1650970640000|2022-04-26 10:57:20|218.12|215.72|218.16|215.76|218.16|215.76|218.08|215.68|0
1650970650000|2022-04-26 10:57:30|218.08|215.68|218.08|215.68|218.08|215.68|218.08|215.68|0
1650970660000|2022-04-26 10:57:40|218.04|215.64|218.2|215.8|218.2|215.8|218.04|215.64|0
1650970670000|2022-04-26 10:57:50|218.16|215.76|218.16|215.76|218.16|215.76|218.16|215.76|0
1650970680000|2022-04-26 10:58:00|218.12|215.72|218.2|215.8|218.2|215.8|218.12|215.72|0
1650970690000|2022-04-26 10:58:10|218.12|215.72|218.2|215.8|218.28|215.88|218.12|215.72|0
1650970700000|2022-04-26 10:58:20|218.37|215.97|218.61|216.21|218.61|216.21|218.37|215.97|0
1650970710000|2022-04-26 10:58:30|218.53|216.13|218.69|216.29|218.69|216.29|218.53|216.13|0
1650970720000|2022-04-26 10:58:40|218.77|216.37|218.69|216.29|218.86|216.46|218.69|216.29|0
1650970730000|2022-04-26 10:58:50|218.65|216.25|218.69|216.29|218.69|216.29|218.65|216.25|0
1650970740000|2022-04-26 10:59:00|218.65|216.25|218.53|216.13|218.69|216.29|218.53|216.13|0
1650970750000|2022-04-26 10:59:10|218.61|216.21|218.69|216.29|218.69|216.29|218.61|216.21|0
1650970760000|2022-04-26 10:59:20|218.77|216.37|218.94|216.54|218.94|216.54|218.77|216.37|0
1650970770000|2022-04-26 10:59:30|219.02|216.62|219.02|216.62|219.02|216.62|218.98|216.58|0
1650970780000|2022-04-26 10:59:40|218.94|216.54|218.77|216.37|218.94|216.54|218.77|216.37|0
1650970790000|2022-04-26 10:59:50|218.9|216.5|219.02|216.62|219.02|216.62|218.86|216.46|0
1650970800000|2022-04-26 11:00:00|218.94|216.54|219.02|216.62|219.18|216.78|218.94|216.54|0
1650970810000|2022-04-26 11:00:10|219.1|216.7|219.18|216.78|219.18|216.78|219.02|216.62|0
1650970820000|2022-04-26 11:00:20|219.27|216.87|219.18|216.78|219.27|216.87|219.18|216.78|0
1650970830000|2022-04-26 11:00:30|219.1|216.7|219.27|216.87|219.27|216.87|219.02|216.62|0
1650970840000|2022-04-26 11:00:40|219.18|216.78|219.1|216.7|219.18|216.78|219.02|216.62|0
1650970850000|2022-04-26 11:00:50|219.18|216.78|219.18|216.78|219.18|216.78|219.18|216.78|0
1650970860000|2022-04-26 11:01:00|219.27|216.87|219.18|216.78|219.27|216.87|219.14|216.74|0
1650970870000|2022-04-26 11:01:10|219.31|216.91|219.35|216.95|219.35|216.95|219.31|216.91|0
1650970880000|2022-04-26 11:01:20|219.26|216.86|219.18|216.78|219.26|216.86|219.18|216.78|0
1650970890000|2022-04-26 11:01:30|219.35|216.95|219.26|216.86|219.39|216.99|219.26|216.86|0
1650970900000|2022-04-26 11:01:40|219.18|216.78|219.23|216.83|219.26|216.86|219.18|216.78|0
1650970910000|2022-04-26 11:01:50|219.26|216.86|219.1|216.7|219.26|216.86|219.1|216.7|0
1650970920000|2022-04-26 11:02:00|219.18|216.78|219.59|217.19|219.59|217.19|219.18|216.78|0
1650970930000|2022-04-26 11:02:10|219.51|217.11|219.51|217.11|219.51|217.11|219.51|217.11|0
1650970940000|2022-04-26 11:02:20|219.68|217.28|219.68|217.28|219.68|217.28|219.59|217.19|0
1650970950000|2022-04-26 11:02:30|219.84|217.44|219.51|217.11|219.84|217.44|219.51|217.11|0
1650970960000|2022-04-26 11:02:40|219.55|217.15|219.35|216.95|219.55|217.15|219.35|216.95|0
1650970970000|2022-04-26 11:02:50|219.59|217.19|219.59|217.19|219.67|217.27|219.51|217.11|0
1650970980000|2022-04-26 11:03:00|219.67|217.27|219.59|217.19|219.67|217.27|219.59|217.19|0
1650970990000|2022-04-26 11:03:10|219.51|217.11|219.84|217.44|219.84|217.44|219.51|217.11|0
1650971000000|2022-04-26 11:03:20|219.92|217.52|220|217.6|220|217.6|219.92|217.52|0
1650971010000|2022-04-26 11:03:30|220.09|217.69|220.09|217.69|220.09|217.69|220.09|217.69|0
1650971020000|2022-04-26 11:03:40|220.17|217.77|220.17|217.77|220.25|217.85|220.17|217.77|0
1650971030000|2022-04-26 11:03:50|220.09|217.69|220|217.6|220.09|217.69|220|217.6|0
1650971040000|2022-04-26 11:04:00|219.84|217.44|219.76|217.36|219.84|217.44|219.76|217.36|0
1650971050000|2022-04-26 11:04:10|219.84|217.44|219.92|217.52|220|217.6|219.84|217.44|0
1650971060000|2022-04-26 11:04:20|219.84|217.44|219.76|217.36|219.84|217.44|219.76|217.36|0
1650971070000|2022-04-26 11:04:30|219.84|217.44|220|217.6|220|217.6|219.84|217.44|0
1650971080000|2022-04-26 11:04:40|219.92|217.52|219.84|217.44|220|217.6|219.84|217.44|0
1650971090000|2022-04-26 11:04:50|219.92|217.52|219.92|217.52|219.92|217.52|219.92|217.52|0
1650971100000|2022-04-26 11:05:00|220|217.6|220.09|217.69|220.09|217.69|220|217.6|0
1650971110000|2022-04-26 11:05:10|220.17|217.77|220.13|217.73|220.17|217.77|220.13|217.73|0
1650971120000|2022-04-26 11:05:20|220.17|217.77|220.25|217.85|220.33|217.93|220.17|217.77|0
1650971130000|2022-04-26 11:05:30|220.33|217.93|220.58|218.18|220.58|218.18|220.33|217.93|0
1650971140000|2022-04-26 11:05:40|220.5|218.1|220.25|217.85|220.5|218.1|220.25|217.85|0
1650971150000|2022-04-26 11:05:50|220.33|217.93|220.21|217.81|220.33|217.93|220.21|217.81|0
1650971160000|2022-04-26 11:06:00|220.08|217.68|220|217.6|220.08|217.68|220|217.6|0
1650971170000|2022-04-26 11:06:10|220.08|217.68|219.92|217.52|220.13|217.73|219.92|217.52|0
1650971180000|2022-04-26 11:06:20|220.08|217.68|220.08|217.68|220.08|217.68|220.04|217.64|0
1650971190000|2022-04-26 11:06:30|220|217.6|220.08|217.68|220.08|217.68|220|217.6|0
1650971200000|2022-04-26 11:06:40|220|217.6|220.13|217.73|220.17|217.77|220|217.6|0
1650971210000|2022-04-26 11:06:50|220|217.6|220.08|217.68|220.08|217.68|220|217.6|0
1650971220000|2022-04-26 11:07:00|220|217.6|220.08|217.68|220.13|217.73|220|217.6|0
1650971230000|2022-04-26 11:07:10|220.13|217.73|220.25|217.85|220.25|217.85|220.13|217.73|0
1650971240000|2022-04-26 11:07:20|220.33|217.93|220.33|217.93|220.33|217.93|220.33|217.93|0
1650971250000|2022-04-26 11:07:30|220.25|217.85|220.41|218.01|220.5|218.1|220.25|217.85|0
1650971260000|2022-04-26 11:07:40|220.33|217.93|220.33|217.93|220.33|217.93|220.33|217.93|0
1650971270000|2022-04-26 11:07:50|220.5|218.1|220.5|218.1|220.5|218.1|220.41|218.01|0
1650971280000|2022-04-26 11:08:00|220.41|218.01|220.5|218.1|220.5|218.1|220.41|218.01|0
1650971290000|2022-04-26 11:08:10|220.41|218.01|220.21|217.81|220.41|218.01|220.21|217.81|0
1650971300000|2022-04-26 11:08:20|220.25|217.85|220.17|217.77|220.25|217.85|220.17|217.77|0
1650971310000|2022-04-26 11:08:30|220.08|217.68|220.08|217.68|220.08|217.68|220|217.6|0
1650971320000|2022-04-26 11:08:40|220.13|217.73|220.21|217.81|220.21|217.81|220.13|217.73|0
1650971330000|2022-04-26 11:08:50|220.13|217.73|220.13|217.73|220.13|217.73|220.08|217.68|0
1650971340000|2022-04-26 11:09:00|220.17|217.77|220.17|217.77|220.17|217.77|220.13|217.73|0
1650971350000|2022-04-26 11:09:10|220.08|217.68|220.25|217.85|220.25|217.85|220.08|217.68|0
1650971360000|2022-04-26 11:09:20|220.17|217.77|220.17|217.77|220.17|217.77|220.17|217.77|0
1650971370000|2022-04-26 11:09:30|220.13|217.73|220.17|217.77|220.17|217.77|220.08|217.68|0
1650971380000|2022-04-26 11:09:40|220.04|217.64|220.04|217.64|220.04|217.64|220|217.6|0
1650971390000|2022-04-26 11:09:50|220|217.6|219.96|217.56|220.04|217.64|219.96|217.56|0
1650971400000|2022-04-26 11:10:00|220.04|217.64|220.08|217.68|220.08|217.68|220.04|217.64|0
1650971410000|2022-04-26 11:10:10|220|217.6|220|217.6|220.04|217.64|220|217.6|0
1650971420000|2022-04-26 11:10:20|220.04|217.64|220.04|217.64|220.08|217.68|220.04|217.64|0
1650971430000|2022-04-26 11:10:30|220|217.6|220|217.6|220|217.6|220|217.6|0
1650971450000|2022-04-26 11:10:50|219.96|217.56|220|217.6|220|217.6|219.92|217.52|0
1650971460000|2022-04-26 11:11:00|219.96|217.56|220|217.6|220|217.6|219.96|217.56|0
1650971470000|2022-04-26 11:11:10|220.12|217.72|220.16|217.76|220.16|217.76|220.12|217.72|0
1650971480000|2022-04-26 11:11:20|220.21|217.81|220.21|217.81|220.21|217.81|220.16|217.76|0
1650971490000|2022-04-26 11:11:30|220.25|217.85|220.37|217.97|220.37|217.97|220.25|217.85|0
1650971500000|2022-04-26 11:11:40|220.33|217.93|220.29|217.89|220.33|217.93|220.16|217.76|0
1650971510000|2022-04-26 11:11:50|220.33|217.93|220.12|217.72|220.33|217.93|220.08|217.68|0
1650971520000|2022-04-26 11:12:00|220.16|217.76|220|217.6|220.16|217.76|220|217.6|0
1650971560000|2022-04-26 11:12:40|219.96|217.56|219.92|217.52|219.96|217.56|219.92|217.52|0
1650971580000|2022-04-26 11:13:00|219.83|217.43|219.83|217.43|219.88|217.48|219.83|217.43|0
1650971590000|2022-04-26 11:13:10|219.92|217.52|219.92|217.52|219.92|217.52|219.92|217.52|0
1650971600000|2022-04-26 11:13:20|219.83|217.43|219.51|217.11|219.83|217.43|219.51|217.11|0
1650971610000|2022-04-26 11:13:30|219.42|217.02|219.26|216.86|219.42|217.02|219.26|216.86|0
1650971620000|2022-04-26 11:13:40|219.34|216.94|219.3|216.9|219.34|216.94|219.3|216.9|0
1650971630000|2022-04-26 11:13:50|219.34|216.94|219.26|216.86|219.34|216.94|219.09|216.69|0
1650971640000|2022-04-26 11:14:00|219.09|216.69|219.26|216.86|219.26|216.86|219.09|216.69|0
1650971650000|2022-04-26 11:14:10|219.22|216.82|219.26|216.86|219.26|216.86|219.18|216.78|0
1650971660000|2022-04-26 11:14:20|219.34|216.94|219.34|216.94|219.34|216.94|219.34|216.94|0
1650971670000|2022-04-26 11:14:30|219.3|216.9|219.42|217.02|219.42|217.02|219.3|216.9|0
1650971680000|2022-04-26 11:14:40|219.5|217.1|219.47|217.07|219.5|217.1|219.42|217.02|0
1650971690000|2022-04-26 11:14:50|219.5|217.1|219.59|217.19|219.59|217.19|219.5|217.1|0
1650971700000|2022-04-26 11:15:00|219.67|217.27|219.75|217.35|219.75|217.35|219.67|217.27|0
1650971710000|2022-04-26 11:15:10|219.83|217.43|219.75|217.35|219.83|217.43|219.75|217.35|0
1650971720000|2022-04-26 11:15:20|219.71|217.31|219.71|217.31|219.75|217.35|219.71|217.31|0
1650971730000|2022-04-26 11:15:30|219.67|217.27|219.67|217.27|219.67|217.27|219.67|217.27|0
1650971740000|2022-04-26 11:15:40|219.75|217.35|219.67|217.27|219.75|217.35|219.67|217.27|0
1650971750000|2022-04-26 11:15:50|219.59|217.19|219.63|217.23|219.63|217.23|219.59|217.19|0
1650971760000|2022-04-26 11:16:00|219.67|217.27|219.5|217.1|219.67|217.27|219.42|217.02|0
1650971770000|2022-04-26 11:16:10|219.55|217.15|219.26|216.86|219.55|217.15|219.26|216.86|0
1650971780000|2022-04-26 11:16:20|219.22|216.82|219.34|216.94|219.34|216.94|219.22|216.82|0
1650971790000|2022-04-26 11:16:30|219.42|217.02|219.59|217.19|219.59|217.19|219.42|217.02|0
1650971800000|2022-04-26 11:16:40|219.5|217.1|219.59|217.19|219.59|217.19|219.5|217.1|0
1650971810000|2022-04-26 11:16:50|219.5|217.1|219.5|217.1|219.5|217.1|219.5|217.1|0
1650971820000|2022-04-26 11:17:00|219.42|217.02|219.5|217.1|219.5|217.1|219.42|217.02|0
1650971850000|2022-04-26 11:17:30|219.42|217.02|219.42|217.02|219.42|217.02|219.42|217.02|0
1650971860000|2022-04-26 11:17:40|219.71|217.31|219.83|217.43|219.83|217.43|219.71|217.31|0
1650971870000|2022-04-26 11:17:50|219.91|217.51|219.75|217.35|219.91|217.51|219.75|217.35|0
1650971880000|2022-04-26 11:18:00|219.67|217.27|219.67|217.27|219.67|217.27|219.67|217.27|0
1650971890000|2022-04-26 11:18:10|219.75|217.35|219.5|217.1|219.75|217.35|219.5|217.1|0
1650971900000|2022-04-26 11:18:20|219.59|217.19|219.67|217.27|219.67|217.27|219.59|217.19|0
1650971910000|2022-04-26 11:18:30|219.59|217.19|219.5|217.1|219.59|217.19|219.5|217.1|0
1650971930000|2022-04-26 11:18:50|219.46|217.06|219.42|217.02|219.46|217.06|219.42|217.02|0
1650971940000|2022-04-26 11:19:00|219.5|217.1|219.5|217.1|219.5|217.1|219.5|217.1|0
1650971950000|2022-04-26 11:19:10|219.55|217.15|219.55|217.15|219.55|217.15|219.55|217.15|0
1650971960000|2022-04-26 11:19:20|219.5|217.1|219.63|217.23|219.63|217.23|219.5|217.1|0
1650971970000|2022-04-26 11:19:30|219.58|217.18|219.63|217.23|219.63|217.23|219.58|217.18|0
1650971980000|2022-04-26 11:19:40|219.58|217.18|219.42|217.02|219.58|217.18|219.42|217.02|0
1650971990000|2022-04-26 11:19:50|219.55|217.15|219.5|217.1|219.55|217.15|219.5|217.1|0
1650972000000|2022-04-26 11:20:00|219.46|217.06|219.34|216.94|219.46|217.06|219.34|216.94|0
1650972010000|2022-04-26 11:20:10|219.38|216.98|219.38|216.98|219.38|216.98|219.34|216.94|0
1650972020000|2022-04-26 11:20:20|219.42|217.02|219.5|217.1|219.5|217.1|219.34|216.94|0
1650972030000|2022-04-26 11:20:30|219.54|217.14|219.54|217.14|219.58|217.18|219.54|217.14|0
1650972040000|2022-04-26 11:20:40|219.38|216.98|219.34|216.94|219.38|216.98|219.34|216.94|0
1650972050000|2022-04-26 11:20:50|219.09|216.69|219.01|216.61|219.09|216.69|219.01|216.61|0
1650972060000|2022-04-26 11:21:00|219.09|216.69|219.09|216.69|219.17|216.77|219.09|216.69|0
1650972070000|2022-04-26 11:21:10|219.17|216.77|219.17|216.77|219.17|216.77|219.17|216.77|0
1650972080000|2022-04-26 11:21:20|219.09|216.69|219.01|216.61|219.09|216.69|219.01|216.61|0
1650972090000|2022-04-26 11:21:30|218.97|216.57|218.85|216.45|218.97|216.57|218.85|216.45|0
1650972100000|2022-04-26 11:21:40|218.76|216.36|218.76|216.36|218.76|216.36|218.76|216.36|0
1650972110000|2022-04-26 11:21:50|218.81|216.41|218.76|216.36|218.89|216.49|218.76|216.36|0
1650972120000|2022-04-26 11:22:00|218.68|216.28|218.76|216.36|218.76|216.36|218.68|216.28|0
1650972130000|2022-04-26 11:22:10|218.68|216.28|218.68|216.28|218.68|216.28|218.68|216.28|0
1650972140000|2022-04-26 11:22:20|218.64|216.24|218.52|216.12|218.64|216.24|218.52|216.12|0
1650972150000|2022-04-26 11:22:30|218.56|216.16|218.6|216.2|218.6|216.2|218.56|216.16|0
1650972160000|2022-04-26 11:22:40|218.64|216.24|218.6|216.2|218.64|216.24|218.6|216.2|0
1650972170000|2022-04-26 11:22:50|218.64|216.24|218.56|216.16|218.64|216.24|218.52|216.12|0
1650972180000|2022-04-26 11:23:00|218.52|216.12|218.52|216.12|218.56|216.16|218.52|216.12|0
1650972190000|2022-04-26 11:23:10|218.6|216.2|218.56|216.16|218.6|216.2|218.56|216.16|0
1650972200000|2022-04-26 11:23:20|218.6|216.2|218.64|216.24|218.64|216.24|218.6|216.2|0
1650972210000|2022-04-26 11:23:30|218.68|216.28|218.68|216.28|218.68|216.28|218.6|216.2|0
1650972220000|2022-04-26 11:23:40|218.76|216.36|218.68|216.28|218.76|216.36|218.68|216.28|0
1650972230000|2022-04-26 11:23:50|218.6|216.2|218.68|216.28|218.68|216.28|218.6|216.2|0
1650972240000|2022-04-26 11:24:00|218.6|216.2|218.6|216.2|218.6|216.2|218.6|216.2|0
1650972260000|2022-04-26 11:24:20|218.52|216.12|218.48|216.08|218.52|216.12|218.43|216.03|0
1650972270000|2022-04-26 11:24:30|218.35|215.95|218.35|215.95|218.39|215.99|218.35|215.95|0
1650972280000|2022-04-26 11:24:40|218.43|216.03|218.43|216.03|218.43|216.03|218.43|216.03|0
1650972300000|2022-04-26 11:25:00|218.35|215.95|218.35|215.95|218.35|215.95|218.35|215.95|0
1650972320000|2022-04-26 11:25:20|218.31|215.91|218.31|215.91|218.31|215.91|218.27|215.87|0
1650972330000|2022-04-26 11:25:30|218.35|215.95|218.43|216.03|218.43|216.03|218.35|215.95|0
1650972340000|2022-04-26 11:25:40|218.35|215.95|218.43|216.03|218.43|216.03|218.35|215.95|0
1650972360000|2022-04-26 11:26:00|218.52|216.12|218.52|216.12|218.52|216.12|218.52|216.12|0
1650972370000|2022-04-26 11:26:10|218.6|216.2|218.6|216.2|218.6|216.2|218.6|216.2|0
1650972400000|2022-04-26 11:26:40|218.68|216.28|218.76|216.36|218.84|216.44|218.68|216.28|0
1650972420000|2022-04-26 11:27:00|218.68|216.28|218.6|216.2|218.68|216.28|218.6|216.2|0
1650972430000|2022-04-26 11:27:10|218.56|216.16|218.51|216.11|218.56|216.16|218.51|216.11|0
1650972440000|2022-04-26 11:27:20|218.56|216.16|218.56|216.16|218.56|216.16|218.56|216.16|0
1650972450000|2022-04-26 11:27:30|218.6|216.2|218.56|216.16|218.6|216.2|218.56|216.16|0
1650972460000|2022-04-26 11:27:40|218.6|216.2|218.6|216.2|218.6|216.2|218.6|216.2|0
1650972480000|2022-04-26 11:28:00|218.43|216.03|218.27|215.87|218.43|216.03|218.27|215.87|0
1650972490000|2022-04-26 11:28:10|218.23|215.83|218.27|215.87|218.27|215.87|218.19|215.79|0
1650972500000|2022-04-26 11:28:20|218.19|215.79|218.27|215.87|218.27|215.87|218.19|215.79|0
1650972510000|2022-04-26 11:28:30|218.23|215.83|218.27|215.87|218.27|215.87|218.19|215.79|0
1650972540000|2022-04-26 11:29:00|218.35|215.95|218.35|215.95|218.35|215.95|218.35|215.95|0
1650972550000|2022-04-26 11:29:10|218.39|215.99|218.35|215.95|218.43|216.03|218.35|215.95|0
1650972580000|2022-04-26 11:29:40|218.31|215.91|218.27|215.87|218.31|215.91|218.27|215.87|0
1650972590000|2022-04-26 11:29:50|218.23|215.83|218.35|215.95|218.35|215.95|218.23|215.83|0
1650972600000|2022-04-26 11:30:00|218.43|216.03|218.35|215.95|218.43|216.03|218.35|215.95|0
1650972610000|2022-04-26 11:30:10|218.39|215.99|218.43|216.03|218.43|216.03|218.39|215.99|0
1650972620000|2022-04-26 11:30:20|218.51|216.11|218.6|216.2|218.6|216.2|218.51|216.11|0
1650972630000|2022-04-26 11:30:30|218.68|216.28|218.68|216.28|218.68|216.28|218.68|216.28|0
1650972640000|2022-04-26 11:30:40|218.76|216.36|218.76|216.36|218.76|216.36|218.76|216.36|0
1650972650000|2022-04-26 11:30:50|218.84|216.44|219|216.6|219|216.6|218.84|216.44|0
1650972660000|2022-04-26 11:31:00|218.92|216.52|219|216.6|219|216.6|218.92|216.52|0
1650972670000|2022-04-26 11:31:10|218.92|216.52|219.05|216.65|219.05|216.65|218.92|216.52|0
1650972680000|2022-04-26 11:31:20|219|216.6|218.84|216.44|219.05|216.65|218.84|216.44|0
1650972690000|2022-04-26 11:31:30|218.92|216.52|218.92|216.52|219|216.6|218.92|216.52|0
1650972700000|2022-04-26 11:31:40|219.17|216.77|219.17|216.77|219.25|216.85|219.17|216.77|0
1650972710000|2022-04-26 11:31:50|219.25|216.85|219.33|216.93|219.33|216.93|219.25|216.85|0
1650972720000|2022-04-26 11:32:00|219.25|216.85|219.17|216.77|219.25|216.85|219.17|216.77|0
1650972730000|2022-04-26 11:32:10|219.09|216.69|219.09|216.69|219.09|216.69|219.09|216.69|0
1650972740000|2022-04-26 11:32:20|219|216.6|218.92|216.52|219|216.6|218.92|216.52|0
1650972750000|2022-04-26 11:32:30|219.25|216.85|219.25|216.85|219.25|216.85|219.25|216.85|0
1650972760000|2022-04-26 11:32:40|219.33|216.93|219.37|216.97|219.41|217.01|219.33|216.93|0
1650972770000|2022-04-26 11:32:50|219.33|216.93|219.41|217.01|219.41|217.01|219.33|216.93|0
1650972780000|2022-04-26 11:33:00|219.33|216.93|219.33|216.93|219.33|216.93|219.33|216.93|0
1650972790000|2022-04-26 11:33:10|219.17|216.77|219.33|216.93|219.33|216.93|219.17|216.77|0
1650972810000|2022-04-26 11:33:30|219.25|216.85|219.25|216.85|219.25|216.85|219.25|216.85|0
1650972820000|2022-04-26 11:33:40|219.21|216.81|219.21|216.81|219.21|216.81|219.17|216.77|0
1650972830000|2022-04-26 11:33:50|219.17|216.77|219.17|216.77|219.21|216.81|219.17|216.77|0
1650972840000|2022-04-26 11:34:00|219.09|216.69|219|216.6|219.09|216.69|219|216.6|0
1650972850000|2022-04-26 11:34:10|219.08|216.68|219.17|216.77|219.25|216.85|219.08|216.68|0
1650972860000|2022-04-26 11:34:20|219.33|216.93|219.33|216.93|219.33|216.93|219.25|216.85|0
1650972870000|2022-04-26 11:34:30|219.25|216.85|219.33|216.93|219.33|216.93|219.25|216.85|0
1650972880000|2022-04-26 11:34:40|219.41|217.01|219.41|217.01|219.41|217.01|219.41|217.01|0
1650972900000|2022-04-26 11:35:00|219.46|217.06|219.25|216.85|219.46|217.06|219.25|216.85|0
1650972910000|2022-04-26 11:35:10|219.21|216.81|219.41|217.01|219.41|217.01|219.21|216.81|0
1650972920000|2022-04-26 11:35:20|219.33|216.93|219.33|216.93|219.33|216.93|219.33|216.93|0
1650972930000|2022-04-26 11:35:30|219.29|216.89|219.41|217.01|219.41|217.01|219.29|216.89|0
1650972940000|2022-04-26 11:35:40|219.37|216.97|219.66|217.26|219.66|217.26|219.37|216.97|0
1650972950000|2022-04-26 11:35:50|219.7|217.3|219.7|217.3|219.7|217.3|219.66|217.26|0
1650972960000|2022-04-26 11:36:00|219.66|217.26|219.66|217.26|219.66|217.26|219.58|217.18|0
1650972970000|2022-04-26 11:36:10|219.74|217.34|219.66|217.26|219.74|217.34|219.66|217.26|0
1650972990000|2022-04-26 11:36:30|219.7|217.3|219.74|217.34|219.74|217.34|219.7|217.3|0
1650973000000|2022-04-26 11:36:40|219.82|217.42|219.74|217.34|219.82|217.42|219.74|217.34|0
1650973010000|2022-04-26 11:36:50|219.82|217.42|219.82|217.42|219.82|217.42|219.78|217.38|0
1650973020000|2022-04-26 11:37:00|219.74|217.34|219.58|217.18|219.74|217.34|219.54|217.14|0
1650973030000|2022-04-26 11:37:10|219.66|217.26|219.78|217.38|219.78|217.38|219.66|217.26|0
1650973040000|2022-04-26 11:37:20|219.82|217.42|219.9|217.5|219.99|217.59|219.82|217.42|0
1650973050000|2022-04-26 11:37:30|219.95|217.55|220.07|217.67|220.07|217.67|219.95|217.55|0
1650973060000|2022-04-26 11:37:40|220.23|217.83|220.32|217.92|220.32|217.92|220.23|217.83|0
1650973070000|2022-04-26 11:37:50|220.23|217.83|220.32|217.92|220.32|217.92|220.23|217.83|0
1650973080000|2022-04-26 11:38:00|220.56|218.16|220.73|218.33|220.73|218.33|220.56|218.16|0
1650973090000|2022-04-26 11:38:10|220.65|218.25|220.48|218.08|220.65|218.25|220.48|218.08|0
1650973100000|2022-04-26 11:38:20|220.56|218.16|220.73|218.33|220.73|218.33|220.56|218.16|0
1650973110000|2022-04-26 11:38:30|220.69|218.29|220.48|218.08|220.69|218.29|220.48|218.08|0
1650973120000|2022-04-26 11:38:40|220.32|217.92|220.23|217.83|220.4|218|220.23|217.83|0
1650973130000|2022-04-26 11:38:50|220.32|217.92|220.15|217.75|220.32|217.92|220.15|217.75|0
1650973140000|2022-04-26 11:39:00|219.99|217.59|220.23|217.83|220.23|217.83|219.99|217.59|0
1650973150000|2022-04-26 11:39:10|220.15|217.75|220.07|217.67|220.15|217.75|219.99|217.59|0
1650973160000|2022-04-26 11:39:20|219.99|217.59|220.07|217.67|220.11|217.71|219.99|217.59|0
1650973170000|2022-04-26 11:39:30|220.15|217.75|220.15|217.75|220.15|217.75|220.15|217.75|0
1650973180000|2022-04-26 11:39:40|220.07|217.67|220.03|217.63|220.07|217.67|219.99|217.59|0
1650973190000|2022-04-26 11:39:50|219.99|217.59|220.07|217.67|220.07|217.67|219.99|217.59|0
1650973200000|2022-04-26 11:40:00|220.11|217.71|220.4|218|220.4|218|220.11|217.71|0
1650973210000|2022-04-26 11:40:10|220.32|217.92|220.23|217.83|220.32|217.92|220.23|217.83|0
1650973220000|2022-04-26 11:40:20|220.19|217.79|219.99|217.59|220.19|217.79|219.99|217.59|0
1650973230000|2022-04-26 11:40:30|220.07|217.67|219.9|217.5|220.07|217.67|219.9|217.5|0
1650973240000|2022-04-26 11:40:40|219.95|217.55|219.99|217.59|220.07|217.67|219.95|217.55|0
1650973260000|2022-04-26 11:41:00|220.07|217.67|220.07|217.67|220.07|217.67|220.07|217.67|0
1650973270000|2022-04-26 11:41:10|219.99|217.59|220.07|217.67|220.07|217.67|219.99|217.59|0
1650973280000|2022-04-26 11:41:20|220.03|217.63|220.03|217.63|220.03|217.63|220.03|217.63|0
1650973290000|2022-04-26 11:41:30|219.99|217.59|219.9|217.5|219.99|217.59|219.9|217.5|0
1650973300000|2022-04-26 11:41:40|219.99|217.59|219.99|217.59|219.99|217.59|219.99|217.59|0
1650973310000|2022-04-26 11:41:50|219.98|217.58|219.98|217.58|219.98|217.58|219.98|217.58|0
1650973320000|2022-04-26 11:42:00|219.9|217.5|220.15|217.75|220.15|217.75|219.9|217.5|0
1650973330000|2022-04-26 11:42:10|220.07|217.67|220.07|217.67|220.15|217.75|220.07|217.67|0
1650973340000|2022-04-26 11:42:20|220.11|217.71|220.07|217.67|220.11|217.71|220.07|217.67|0
1650973350000|2022-04-26 11:42:30|220.15|217.75|220.15|217.75|220.15|217.75|220.07|217.67|0
1650973360000|2022-04-26 11:42:40|220.19|217.79|220.19|217.79|220.19|217.79|220.15|217.75|0
1650973370000|2022-04-26 11:42:50|220.07|217.67|220.15|217.75|220.15|217.75|220.07|217.67|0
1650973380000|2022-04-26 11:43:00|220.07|217.67|220.23|217.83|220.23|217.83|220.07|217.67|0
1650973390000|2022-04-26 11:43:10|220.19|217.79|220.4|218|220.4|218|220.19|217.79|0
1650973400000|2022-04-26 11:43:20|220.31|217.91|220.23|217.83|220.31|217.91|220.23|217.83|0
1650973410000|2022-04-26 11:43:30|220.19|217.79|220.23|217.83|220.23|217.83|220.15|217.75|0
1650973420000|2022-04-26 11:43:40|220.15|217.75|220.23|217.83|220.23|217.83|220.15|217.75|0
1650973430000|2022-04-26 11:43:50|220.19|217.79|220.15|217.75|220.19|217.79|220.15|217.75|0
1650973440000|2022-04-26 11:44:00|220.23|217.83|220.23|217.83|220.23|217.83|220.23|217.83|0
1650973450000|2022-04-26 11:44:10|220.07|217.67|220.15|217.75|220.15|217.75|219.98|217.58|0
1650973460000|2022-04-26 11:44:20|220.07|217.67|220.07|217.67|220.15|217.75|220.07|217.67|0
1650973470000|2022-04-26 11:44:30|220.11|217.71|220.23|217.83|220.23|217.83|220.11|217.71|0
1650973480000|2022-04-26 11:44:40|220.19|217.79|220.15|217.75|220.19|217.79|220.15|217.75|0
1650973500000|2022-04-26 11:45:00|220.07|217.67|220.11|217.71|220.11|217.71|220.07|217.67|0
1650973510000|2022-04-26 11:45:10|220.15|217.75|220.23|217.83|220.23|217.83|220.15|217.75|0
1650973520000|2022-04-26 11:45:20|220.15|217.75|220.15|217.75|220.15|217.75|220.15|217.75|0
1650973530000|2022-04-26 11:45:30|220.07|217.67|219.9|217.5|220.07|217.67|219.9|217.5|0
1650973540000|2022-04-26 11:45:40|219.74|217.34|219.74|217.34|219.74|217.34|219.65|217.25|0
1650973560000|2022-04-26 11:46:00|219.7|217.3|219.65|217.25|219.74|217.34|219.65|217.25|0
1650973580000|2022-04-26 11:46:20|219.49|217.09|219.49|217.09|219.49|217.09|219.49|217.09|0
1650973590000|2022-04-26 11:46:30|219.57|217.17|219.41|217.01|219.57|217.17|219.41|217.01|0
1650973600000|2022-04-26 11:46:40|219.49|217.09|219.45|217.05|219.49|217.09|219.45|217.05|0
1650973610000|2022-04-26 11:46:50|219.41|217.01|219.24|216.84|219.41|217.01|219.24|216.84|0
1650973620000|2022-04-26 11:47:00|219.2|216.8|219.24|216.84|219.24|216.84|219.16|216.76|0
1650973630000|2022-04-26 11:47:10|219.16|216.76|219.24|216.84|219.24|216.84|219.16|216.76|0
1650973640000|2022-04-26 11:47:20|219.16|216.76|219.24|216.84|219.24|216.84|219.16|216.76|0
1650973650000|2022-04-26 11:47:30|219.32|216.92|219.32|216.92|219.32|216.92|219.32|216.92|0
1650973660000|2022-04-26 11:47:40|219.37|216.97|219.32|216.92|219.41|217.01|219.32|216.92|0
1650973670000|2022-04-26 11:47:50|219.37|216.97|219.32|216.92|219.41|217.01|219.32|216.92|0
1650973680000|2022-04-26 11:48:00|219.24|216.84|219.32|216.92|219.32|216.92|219.24|216.84|0
1650973690000|2022-04-26 11:48:10|219.24|216.84|219.16|216.76|219.24|216.84|219.16|216.76|0
1650973700000|2022-04-26 11:48:20|219.24|216.84|219.2|216.8|219.24|216.84|219.2|216.8|0
1650973710000|2022-04-26 11:48:30|219.16|216.76|219.16|216.76|219.16|216.76|219.16|216.76|0
1650973720000|2022-04-26 11:48:40|219.08|216.68|219.08|216.68|219.08|216.68|219.08|216.68|0
1650973730000|2022-04-26 11:48:50|219|216.6|219|216.6|219.04|216.64|219|216.6|0
1650973740000|2022-04-26 11:49:00|218.91|216.51|219.04|216.64|219.04|216.64|218.91|216.51|0
1650973750000|2022-04-26 11:49:10|219.08|216.68|219.04|216.64|219.08|216.68|219.04|216.64|0
1650973760000|2022-04-26 11:49:20|219|216.6|219.04|216.64|219.04|216.64|219|216.6|0
1650973770000|2022-04-26 11:49:30|219|216.6|219|216.6|219|216.6|219|216.6|0
1650973780000|2022-04-26 11:49:40|218.91|216.51|218.91|216.51|218.91|216.51|218.91|216.51|0
1650973790000|2022-04-26 11:49:50|219|216.6|218.91|216.51|219|216.6|218.91|216.51|0
1650973810000|2022-04-26 11:50:10|218.75|216.35|218.67|216.27|218.75|216.35|218.67|216.27|0
1650973820000|2022-04-26 11:50:20|218.75|216.35|218.75|216.35|218.75|216.35|218.75|216.35|0
1650973830000|2022-04-26 11:50:30|218.67|216.27|218.67|216.27|218.67|216.27|218.67|216.27|0
1650973840000|2022-04-26 11:50:40|218.63|216.23|218.63|216.23|218.63|216.23|218.63|216.23|0
1650973850000|2022-04-26 11:50:50|218.59|216.19|218.59|216.19|218.59|216.19|218.59|216.19|0
1650973860000|2022-04-26 11:51:00|218.55|216.15|218.42|216.02|218.55|216.15|218.42|216.02|0
1650973880000|2022-04-26 11:51:20|218.34|215.94|218.34|215.94|218.34|215.94|218.34|215.94|0
1650973890000|2022-04-26 11:51:30|218.26|215.86|218.26|215.86|218.26|215.86|218.26|215.86|0
1650973900000|2022-04-26 11:51:40|218.34|215.94|218.34|215.94|218.34|215.94|218.34|215.94|0
1650973910000|2022-04-26 11:51:50|218.42|216.02|218.42|216.02|218.42|216.02|218.38|215.98|0
1650973920000|2022-04-26 11:52:00|218.5|216.1|218.42|216.02|218.5|216.1|218.42|216.02|0
1650973930000|2022-04-26 11:52:10|218.5|216.1|218.5|216.1|218.5|216.1|218.5|216.1|0
1650973950000|2022-04-26 11:52:30|218.58|216.18|218.67|216.27|218.67|216.27|218.58|216.18|0
1650973960000|2022-04-26 11:52:40|218.58|216.18|218.5|216.1|218.58|216.18|218.5|216.1|0
1650973970000|2022-04-26 11:52:50|218.54|216.14|218.42|216.02|218.54|216.14|218.42|216.02|0
1650973980000|2022-04-26 11:53:00|218.5|216.1|218.5|216.1|218.5|216.1|218.5|216.1|0
1650973990000|2022-04-26 11:53:10|218.42|216.02|218.58|216.18|218.67|216.27|218.42|216.02|0
1650974000000|2022-04-26 11:53:20|218.67|216.27|218.58|216.18|218.67|216.27|218.58|216.18|0
1650974010000|2022-04-26 11:53:30|218.67|216.27|218.67|216.27|218.67|216.27|218.67|216.27|0
1650974020000|2022-04-26 11:53:40|218.75|216.35|218.67|216.27|218.75|216.35|218.67|216.27|0
1650974030000|2022-04-26 11:53:50|218.58|216.18|218.67|216.27|218.67|216.27|218.58|216.18|0
1650974040000|2022-04-26 11:54:00|218.58|216.18|218.58|216.18|218.58|216.18|218.58|216.18|0
1650974050000|2022-04-26 11:54:10|218.67|216.27|218.67|216.27|218.67|216.27|218.67|216.27|0
1650974060000|2022-04-26 11:54:20|218.75|216.35|218.75|216.35|218.75|216.35|218.75|216.35|0
1650974070000|2022-04-26 11:54:30|218.83|216.43|218.75|216.35|218.83|216.43|218.75|216.35|0
1650974080000|2022-04-26 11:54:40|218.83|216.43|218.83|216.43|218.83|216.43|218.83|216.43|0
1650974090000|2022-04-26 11:54:50|218.87|216.47|218.87|216.47|218.87|216.47|218.87|216.47|0
1650974100000|2022-04-26 11:55:00|218.91|216.51|218.83|216.43|218.91|216.51|218.75|216.35|0
1650974110000|2022-04-26 11:55:10|218.75|216.35|218.75|216.35|218.75|216.35|218.75|216.35|0
1650974120000|2022-04-26 11:55:20|218.83|216.43|218.83|216.43|218.83|216.43|218.83|216.43|0
1650974130000|2022-04-26 11:55:30|218.91|216.51|218.91|216.51|218.99|216.59|218.91|216.51|0
1650974140000|2022-04-26 11:55:40|218.83|216.43|218.75|216.35|218.91|216.51|218.75|216.35|0
1650974150000|2022-04-26 11:55:50|218.83|216.43|218.83|216.43|218.83|216.43|218.83|216.43|0
1650974160000|2022-04-26 11:56:00|218.79|216.39|218.75|216.35|218.83|216.43|218.75|216.35|0
1650974170000|2022-04-26 11:56:10|218.66|216.26|218.58|216.18|218.66|216.26|218.58|216.18|0
1650974180000|2022-04-26 11:56:20|218.54|216.14|218.42|216.02|218.54|216.14|218.42|216.02|0
1650974190000|2022-04-26 11:56:30|218.5|216.1|218.58|216.18|218.58|216.18|218.5|216.1|0
1650974200000|2022-04-26 11:56:40|218.66|216.26|218.66|216.26|218.66|216.26|218.58|216.18|0
1650974210000|2022-04-26 11:56:50|218.58|216.18|218.66|216.26|218.66|216.26|218.58|216.18|0
1650974220000|2022-04-26 11:57:00|218.75|216.35|218.83|216.43|218.87|216.47|218.75|216.35|0
1650974230000|2022-04-26 11:57:10|218.75|216.35|218.75|216.35|218.75|216.35|218.75|216.35|0
1650974240000|2022-04-26 11:57:20|218.66|216.26|218.83|216.43|218.83|216.43|218.66|216.26|0
1650974260000|2022-04-26 11:57:40|218.75|216.35|218.83|216.43|218.83|216.43|218.75|216.35|0
1650974280000|2022-04-26 11:58:00|218.79|216.39|218.75|216.35|218.91|216.51|218.75|216.35|0
1650974300000|2022-04-26 11:58:20|218.83|216.43|218.87|216.47|218.87|216.47|218.83|216.43|0
1650974310000|2022-04-26 11:58:30|218.83|216.43|219.07|216.67|219.07|216.67|218.83|216.43|0
1650974320000|2022-04-26 11:58:40|218.99|216.59|218.99|216.59|219.07|216.67|218.99|216.59|0
1650974330000|2022-04-26 11:58:50|218.91|216.51|218.91|216.51|218.91|216.51|218.91|216.51|0
1650974340000|2022-04-26 11:59:00|218.83|216.43|218.79|216.39|218.91|216.51|218.79|216.39|0
1650974350000|2022-04-26 11:59:10|218.83|216.43|218.66|216.26|218.83|216.43|218.66|216.26|0
1650974360000|2022-04-26 11:59:20|218.62|216.22|218.34|215.94|218.62|216.22|218.34|215.94|0
1650974370000|2022-04-26 11:59:30|218.25|215.85|218.17|215.77|218.25|215.85|218.17|215.77|0
1650974380000|2022-04-26 11:59:40|218.25|215.85|218.25|215.85|218.25|215.85|218.17|215.77|0
1650974390000|2022-04-26 11:59:50|218.42|216.02|218.25|215.85|218.42|216.02|218.25|215.85|0
1650974400000|2022-04-26 12:00:00|218.17|215.77|218.17|215.77|218.25|215.85|218.17|215.77|0
1650974410000|2022-04-26 12:00:10|218.25|215.85|218.13|215.73|218.25|215.85|218.13|215.73|0
1650974420000|2022-04-26 12:00:20|218.01|215.61|218.01|215.61|218.01|215.61|218.01|215.61|0
1650974430000|2022-04-26 12:00:30|217.93|215.53|217.93|215.53|217.93|215.53|217.93|215.53|0
1650974440000|2022-04-26 12:00:40|218.17|215.77|218.25|215.85|218.25|215.85|218.09|215.69|0
1650974450000|2022-04-26 12:00:50|218.3|215.9|218.3|215.9|218.3|215.9|218.3|215.9|0
1650974460000|2022-04-26 12:01:00|218.25|215.85|218.09|215.69|218.42|216.02|218.09|215.69|0
1650974470000|2022-04-26 12:01:10|218.17|215.77|218.33|215.93|218.33|215.93|218.17|215.77|0
1650974480000|2022-04-26 12:01:20|218.25|215.85|218.33|215.93|218.33|215.93|218.25|215.85|0
1650974490000|2022-04-26 12:01:30|218.42|216.02|218.42|216.02|218.42|216.02|218.42|216.02|0
1650974500000|2022-04-26 12:01:40|218.5|216.1|218.58|216.18|218.58|216.18|218.5|216.1|0
1650974510000|2022-04-26 12:01:50|218.5|216.1|218.46|216.06|218.5|216.1|218.42|216.02|0
1650974520000|2022-04-26 12:02:00|218.42|216.02|218.42|216.02|218.46|216.06|218.42|216.02|0
1650974530000|2022-04-26 12:02:10|218.5|216.1|218.54|216.14|218.58|216.18|218.5|216.1|0
1650974540000|2022-04-26 12:02:20|218.5|216.1|218.58|216.18|218.58|216.18|218.5|216.1|0
1650974550000|2022-04-26 12:02:30|218.5|216.1|218.5|216.1|218.58|216.18|218.5|216.1|0
1650974560000|2022-04-26 12:02:40|218.58|216.18|218.42|216.02|218.58|216.18|218.42|216.02|0
1650974570000|2022-04-26 12:02:50|218.33|215.93|218.33|215.93|218.33|215.93|218.33|215.93|0
1650974580000|2022-04-26 12:03:00|218.42|216.02|218.46|216.06|218.46|216.06|218.29|215.89|0
1650974590000|2022-04-26 12:03:10|218.42|216.02|218.42|216.02|218.42|216.02|218.33|215.93|0
1650974600000|2022-04-26 12:03:20|218.5|216.1|218.5|216.1|218.5|216.1|218.42|216.02|0
1650974610000|2022-04-26 12:03:30|218.42|216.02|218.09|215.69|218.42|216.02|218.09|215.69|0
1650974620000|2022-04-26 12:03:40|218.01|215.61|217.92|215.52|218.01|215.61|217.92|215.52|0
1650974630000|2022-04-26 12:03:50|218.01|215.61|217.97|215.57|218.01|215.61|217.97|215.57|0
1650974640000|2022-04-26 12:04:00|218.09|215.69|218.17|215.77|218.25|215.85|218.09|215.69|0
1650974650000|2022-04-26 12:04:10|218.09|215.69|218.17|215.77|218.17|215.77|218.09|215.69|0
1650974660000|2022-04-26 12:04:20|218.46|216.06|218.5|216.1|218.5|216.1|218.42|216.02|0
1650974670000|2022-04-26 12:04:30|218.66|216.26|218.74|216.34|218.74|216.34|218.66|216.26|0
1650974680000|2022-04-26 12:04:40|218.66|216.26|218.82|216.42|218.82|216.42|218.66|216.26|0
1650974690000|2022-04-26 12:04:50|218.91|216.51|218.91|216.51|218.91|216.51|218.87|216.47|0
1650974700000|2022-04-26 12:05:00|218.99|216.59|218.87|216.47|218.99|216.59|218.74|216.34|0
1650974710000|2022-04-26 12:05:10|218.74|216.34|218.58|216.18|218.74|216.34|218.58|216.18|0
1650974720000|2022-04-26 12:05:20|218.66|216.26|218.5|216.1|218.66|216.26|218.5|216.1|0
1650974730000|2022-04-26 12:05:30|218.58|216.18|218.66|216.26|218.66|216.26|218.5|216.1|0
1650974740000|2022-04-26 12:05:40|218.7|216.3|218.74|216.34|218.74|216.34|218.7|216.3|0
1650974750000|2022-04-26 12:05:50|218.7|216.3|218.66|216.26|218.74|216.34|218.66|216.26|0
1650974760000|2022-04-26 12:06:00|218.58|216.18|218.74|216.34|218.74|216.34|218.58|216.18|0
1650974770000|2022-04-26 12:06:10|218.7|216.3|218.74|216.34|218.74|216.34|218.7|216.3|0
1650974780000|2022-04-26 12:06:20|218.66|216.26|218.66|216.26|218.66|216.26|218.66|216.26|0
1650974790000|2022-04-26 12:06:30|218.74|216.34|218.62|216.22|218.82|216.42|218.62|216.22|0
1650974800000|2022-04-26 12:06:40|218.58|216.18|218.41|216.01|218.58|216.18|218.41|216.01|0
1650974820000|2022-04-26 12:07:00|218.5|216.1|218.5|216.1|218.5|216.1|218.5|216.1|0
1650974830000|2022-04-26 12:07:10|218.58|216.18|218.66|216.26|218.66|216.26|218.58|216.18|0
1650974840000|2022-04-26 12:07:20|218.74|216.34|218.66|216.26|218.74|216.34|218.66|216.26|0
1650974850000|2022-04-26 12:07:30|218.74|216.34|218.9|216.5|218.9|216.5|218.74|216.34|0
1650974860000|2022-04-26 12:07:40|218.99|216.59|218.99|216.59|218.99|216.59|218.99|216.59|0
1650974870000|2022-04-26 12:07:50|219.03|216.63|219.07|216.67|219.07|216.67|219.03|216.63|0
1650974890000|2022-04-26 12:08:10|218.9|216.5|218.66|216.26|218.9|216.5|218.66|216.26|0
1650974900000|2022-04-26 12:08:20|218.49|216.09|218.49|216.09|218.49|216.09|218.49|216.09|0
1650974910000|2022-04-26 12:08:30|218.41|216.01|218.58|216.18|218.58|216.18|218.41|216.01|0
1650974920000|2022-04-26 12:08:40|218.49|216.09|218.58|216.18|218.66|216.26|218.49|216.09|0
1650974930000|2022-04-26 12:08:50|218.7|216.3|218.7|216.3|218.7|216.3|218.7|216.3|0
1650974940000|2022-04-26 12:09:00|218.74|216.34|218.66|216.26|218.74|216.34|218.66|216.26|0
1650974950000|2022-04-26 12:09:10|218.58|216.18|218.58|216.18|218.62|216.22|218.58|216.18|0
1650974960000|2022-04-26 12:09:20|218.66|216.26|218.66|216.26|218.74|216.34|218.66|216.26|0
1650974990000|2022-04-26 12:09:50|218.7|216.3|218.66|216.26|218.7|216.3|218.66|216.26|0
1650975000000|2022-04-26 12:10:00|218.58|216.18|218.66|216.26|218.66|216.26|218.58|216.18|0
1650975010000|2022-04-26 12:10:10|218.82|216.42|218.58|216.18|218.82|216.42|218.58|216.18|0
1650975020000|2022-04-26 12:10:20|218.49|216.09|218.58|216.18|218.58|216.18|218.49|216.09|0
1650975030000|2022-04-26 12:10:30|218.49|216.09|218.66|216.26|218.66|216.26|218.49|216.09|0
1650975040000|2022-04-26 12:10:40|218.74|216.34|218.74|216.34|218.74|216.34|218.74|216.34|0
1650975050000|2022-04-26 12:10:50|218.66|216.26|218.74|216.34|218.74|216.34|218.66|216.26|0
1650975060000|2022-04-26 12:11:00|218.7|216.3|218.66|216.26|218.7|216.3|218.66|216.26|0
1650975070000|2022-04-26 12:11:10|218.58|216.18|218.62|216.22|218.66|216.26|218.58|216.18|0
1650975080000|2022-04-26 12:11:20|218.74|216.34|218.58|216.18|218.74|216.34|218.58|216.18|0
1650975090000|2022-04-26 12:11:30|218.7|216.3|218.7|216.3|218.7|216.3|218.7|216.3|0
1650975100000|2022-04-26 12:11:40|218.74|216.34|218.7|216.3|218.74|216.34|218.66|216.26|0
1650975110000|2022-04-26 12:11:50|218.74|216.34|218.74|216.34|218.74|216.34|218.74|216.34|0
1650975120000|2022-04-26 12:12:00|218.66|216.26|218.62|216.22|218.66|216.26|218.62|216.22|0
1650975130000|2022-04-26 12:12:10|218.66|216.26|218.74|216.34|218.74|216.34|218.66|216.26|0
1650975140000|2022-04-26 12:12:20|218.66|216.26|218.66|216.26|218.66|216.26|218.57|216.17|0
1650975150000|2022-04-26 12:12:30|218.74|216.34|218.74|216.34|218.74|216.34|218.74|216.34|0
1650975170000|2022-04-26 12:12:50|218.82|216.42|218.66|216.26|218.82|216.42|218.66|216.26|0
1650975180000|2022-04-26 12:13:00|218.7|216.3|218.74|216.34|218.82|216.42|218.7|216.3|0
1650975190000|2022-04-26 12:13:10|218.82|216.42|218.74|216.34|218.82|216.42|218.74|216.34|0
1650975200000|2022-04-26 12:13:20|218.78|216.38|218.7|216.3|218.78|216.38|218.7|216.3|0
1650975210000|2022-04-26 12:13:30|218.66|216.26|218.66|216.26|218.66|216.26|218.66|216.26|0
1650975220000|2022-04-26 12:13:40|218.7|216.3|218.74|216.34|218.74|216.34|218.7|216.3|0
1650975230000|2022-04-26 12:13:50|218.82|216.42|218.82|216.42|218.82|216.42|218.82|216.42|0
1650975240000|2022-04-26 12:14:00|218.66|216.26|218.62|216.22|218.66|216.26|218.57|216.17|0
1650975250000|2022-04-26 12:14:10|218.57|216.17|218.57|216.17|218.66|216.26|218.57|216.17|0
1650975260000|2022-04-26 12:14:20|218.49|216.09|218.25|215.85|218.49|216.09|218.25|215.85|0
1650975270000|2022-04-26 12:14:30|218.33|215.93|218.13|215.73|218.33|215.93|218.13|215.73|0
1650975280000|2022-04-26 12:14:40|218.08|215.68|218|215.6|218.08|215.68|217.92|215.52|0
1650975290000|2022-04-26 12:14:50|218.08|215.68|218.41|216.01|218.41|216.01|218.08|215.68|0
1650975300000|2022-04-26 12:15:00|218.33|215.93|218.33|215.93|218.33|215.93|218.25|215.85|0
1650975310000|2022-04-26 12:15:10|218.25|215.85|218.08|215.68|218.25|215.85|218.08|215.68|0
1650975320000|2022-04-26 12:15:20|218.16|215.76|218.25|215.85|218.25|215.85|218.16|215.76|0
1650975330000|2022-04-26 12:15:30|218.16|215.76|218.49|216.09|218.49|216.09|218.16|215.76|0
1650975340000|2022-04-26 12:15:40|218.57|216.17|218.53|216.13|218.57|216.17|218.53|216.13|0
1650975350000|2022-04-26 12:15:50|218.49|216.09|218.33|215.93|218.49|216.09|218.33|215.93|0
1650975360000|2022-04-26 12:16:00|218.49|216.09|218.57|216.17|218.57|216.17|218.49|216.09|0
1650975370000|2022-04-26 12:16:10|218.74|216.34|218.98|216.58|218.98|216.58|218.74|216.34|0
1650975380000|2022-04-26 12:16:20|219.06|216.66|218.98|216.58|219.06|216.66|218.98|216.58|0
1650975400000|2022-04-26 12:16:40|219.06|216.66|218.9|216.5|219.06|216.66|218.9|216.5|0
1650975410000|2022-04-26 12:16:50|218.98|216.58|219.15|216.75|219.15|216.75|218.98|216.58|0
1650975420000|2022-04-26 12:17:00|219.23|216.83|219.06|216.66|219.23|216.83|219.06|216.66|0
1650975430000|2022-04-26 12:17:10|218.98|216.58|218.98|216.58|218.98|216.58|218.9|216.5|0
1650975440000|2022-04-26 12:17:20|219.06|216.66|219.06|216.66|219.15|216.75|218.98|216.58|0
1650975450000|2022-04-26 12:17:30|218.98|216.58|219.06|216.66|219.15|216.75|218.98|216.58|0
1650975460000|2022-04-26 12:17:40|218.98|216.58|219.23|216.83|219.23|216.83|218.98|216.58|0
1650975480000|2022-04-26 12:18:00|219.27|216.87|219.52|217.12|219.56|217.16|219.27|216.87|0
1650975490000|2022-04-26 12:18:10|219.39|216.99|219.39|216.99|219.47|217.07|219.39|216.99|0
1650975500000|2022-04-26 12:18:20|219.31|216.91|219.39|216.99|219.39|216.99|219.31|216.91|0
1650975510000|2022-04-26 12:18:30|219.31|216.91|219.23|216.83|219.31|216.91|219.23|216.83|0
1650975520000|2022-04-26 12:18:40|219.15|216.75|219.23|216.83|219.27|216.87|219.15|216.75|0
1650975530000|2022-04-26 12:18:50|219.15|216.75|219.15|216.75|219.15|216.75|219.11|216.71|0
1650975540000|2022-04-26 12:19:00|219.06|216.66|219.31|216.91|219.31|216.91|219.06|216.66|0
1650975550000|2022-04-26 12:19:10|219.23|216.83|219.06|216.66|219.23|216.83|219.06|216.66|0
1650975560000|2022-04-26 12:19:20|218.98|216.58|218.98|216.58|218.98|216.58|218.98|216.58|0
1650975570000|2022-04-26 12:19:30|218.94|216.54|218.98|216.58|218.98|216.58|218.9|216.5|0
1650975590000|2022-04-26 12:19:50|219.06|216.66|219.06|216.66|219.06|216.66|219.06|216.66|0
1650975600000|2022-04-26 12:20:00|219.02|216.62|219.06|216.66|219.23|216.83|218.98|216.58|0
1650975610000|2022-04-26 12:20:10|219.11|216.71|219.06|216.66|219.11|216.71|219.06|216.66|0
1650975620000|2022-04-26 12:20:20|219.14|216.74|219.14|216.74|219.14|216.74|219.14|216.74|0
1650975630000|2022-04-26 12:20:30|219.39|216.99|219.35|216.95|219.39|216.99|219.31|216.91|0
1650975640000|2022-04-26 12:20:40|219.39|216.99|219.39|216.99|219.39|216.99|219.35|216.95|0
1650975650000|2022-04-26 12:20:50|219.47|217.07|219.39|216.99|219.47|217.07|219.39|216.99|0
1650975660000|2022-04-26 12:21:00|219.31|216.91|219.06|216.66|219.31|216.91|219.06|216.66|0
1650975670000|2022-04-26 12:21:10|219.14|216.74|219.14|216.74|219.23|216.83|219.14|216.74|0
1650975680000|2022-04-26 12:21:20|219.23|216.83|219.06|216.66|219.23|216.83|219.06|216.66|0
1650975700000|2022-04-26 12:21:40|219.1|216.7|219.14|216.74|219.14|216.74|219.06|216.66|0
1650975710000|2022-04-26 12:21:50|219.06|216.66|218.98|216.58|219.06|216.66|218.98|216.58|0
1650975720000|2022-04-26 12:22:00|219.06|216.66|219.02|216.62|219.06|216.66|218.98|216.58|0
1650975730000|2022-04-26 12:22:10|218.9|216.5|218.9|216.5|218.9|216.5|218.9|216.5|0
1650975740000|2022-04-26 12:22:20|218.82|216.42|218.82|216.42|218.82|216.42|218.82|216.42|0
1650975750000|2022-04-26 12:22:30|218.73|216.33|218.82|216.42|218.9|216.5|218.73|216.33|0
1650975760000|2022-04-26 12:22:40|218.78|216.38|218.78|216.38|218.78|216.38|218.78|216.38|0
1650975770000|2022-04-26 12:22:50|218.82|216.42|218.82|216.42|218.82|216.42|218.82|216.42|0
1650975780000|2022-04-26 12:23:00|218.78|216.38|218.82|216.42|218.82|216.42|218.78|216.38|0
1650975790000|2022-04-26 12:23:10|218.9|216.5|218.9|216.5|218.9|216.5|218.9|216.5|0
1650975800000|2022-04-26 12:23:20|218.98|216.58|218.9|216.5|218.98|216.58|218.9|216.5|0
1650975810000|2022-04-26 12:23:30|218.82|216.42|218.82|216.42|218.82|216.42|218.82|216.42|0
1650975820000|2022-04-26 12:23:40|218.9|216.5|218.82|216.42|218.9|216.5|218.82|216.42|0
1650975830000|2022-04-26 12:23:50|218.73|216.33|218.82|216.42|218.82|216.42|218.73|216.33|0
1650975840000|2022-04-26 12:24:00|218.78|216.38|218.78|216.38|218.78|216.38|218.73|216.33|0
1650975850000|2022-04-26 12:24:10|218.81|216.41|218.81|216.41|218.81|216.41|218.81|216.41|0
1650975860000|2022-04-26 12:24:20|218.78|216.38|218.81|216.41|218.81|216.41|218.73|216.33|0
1650975880000|2022-04-26 12:24:40|218.73|216.33|218.57|216.17|218.73|216.33|218.49|216.09|0
1650975890000|2022-04-26 12:24:50|218.65|216.25|218.65|216.25|218.65|216.25|218.65|216.25|0
1650975900000|2022-04-26 12:25:00|218.9|216.5|218.81|216.41|218.9|216.5|218.81|216.41|0
1650975910000|2022-04-26 12:25:10|219.06|216.66|219.14|216.74|219.22|216.82|219.06|216.66|0
1650975920000|2022-04-26 12:25:20|219.06|216.66|219.02|216.62|219.06|216.66|218.98|216.58|0
1650975930000|2022-04-26 12:25:30|219.06|216.66|218.81|216.41|219.06|216.66|218.81|216.41|0
1650975940000|2022-04-26 12:25:40|218.86|216.46|218.86|216.46|218.86|216.46|218.86|216.46|0
1650975950000|2022-04-26 12:25:50|218.9|216.5|218.81|216.41|218.9|216.5|218.81|216.41|0
1650975960000|2022-04-26 12:26:00|218.9|216.5|218.73|216.33|218.9|216.5|218.73|216.33|0
1650975970000|2022-04-26 12:26:10|218.69|216.29|218.69|216.29|218.73|216.33|218.69|216.29|0
1650975980000|2022-04-26 12:26:20|218.65|216.25|218.61|216.21|218.65|216.25|218.61|216.21|0
1650975990000|2022-04-26 12:26:30|218.4|216|218.28|215.88|218.4|216|218.16|215.76|0
1650976000000|2022-04-26 12:26:40|218.16|215.76|218|215.6|218.16|215.76|218|215.6|0
1650976010000|2022-04-26 12:26:50|217.91|215.51|218.08|215.68|218.08|215.68|217.91|215.51|0
1650976020000|2022-04-26 12:27:00|218.16|215.76|218.08|215.68|218.16|215.76|218.08|215.68|0
1650976030000|2022-04-26 12:27:10|218.12|215.72|218.08|215.68|218.16|215.76|218.08|215.68|0
1650976040000|2022-04-26 12:27:20|218.12|215.72|218.28|215.88|218.28|215.88|218.08|215.68|0
1650976050000|2022-04-26 12:27:30|218.32|215.92|218.24|215.84|218.32|215.92|218.24|215.84|0
1650976060000|2022-04-26 12:27:40|218.16|215.76|218.24|215.84|218.24|215.84|218.16|215.76|0
1650976070000|2022-04-26 12:27:50|218.16|215.76|218.16|215.76|218.24|215.84|218.16|215.76|0
1650976090000|2022-04-26 12:28:10|218.24|215.84|218.24|215.84|218.24|215.84|218.24|215.84|0
1650976100000|2022-04-26 12:28:20|218.32|215.92|218.32|215.92|218.4|216|218.32|215.92|0
1650976110000|2022-04-26 12:28:30|218.36|215.96|218.49|216.09|218.49|216.09|218.36|215.96|0
1650976120000|2022-04-26 12:28:40|218.57|216.17|218.49|216.09|218.57|216.17|218.49|216.09|0
1650976140000|2022-04-26 12:29:00|218.57|216.17|218.65|216.25|218.65|216.25|218.57|216.17|0
1650976150000|2022-04-26 12:29:10|218.69|216.29|218.69|216.29|218.69|216.29|218.69|216.29|0
1650976160000|2022-04-26 12:29:20|218.65|216.25|218.65|216.25|218.65|216.25|218.65|216.25|0
1650976170000|2022-04-26 12:29:30|218.69|216.29|218.69|216.29|218.69|216.29|218.69|216.29|0
1650976180000|2022-04-26 12:29:40|218.77|216.37|218.81|216.41|218.81|216.41|218.73|216.33|0
1650976190000|2022-04-26 12:29:50|218.73|216.33|218.57|216.17|218.73|216.33|218.57|216.17|0
1650976200000|2022-04-26 12:30:00|218.53|216.13|218.53|216.13|218.53|216.13|218.45|216.05|0
1650976210000|2022-04-26 12:30:10|218.73|216.33|218.73|216.33|218.73|216.33|218.73|216.33|0
1650976220000|2022-04-26 12:30:20|218.81|216.41|219.14|216.74|219.14|216.74|218.81|216.41|0
1650976230000|2022-04-26 12:30:30|218.94|216.54|218.73|216.33|218.94|216.54|218.73|216.33|0
1650976240000|2022-04-26 12:30:40|218.81|216.41|218.89|216.49|218.89|216.49|218.81|216.41|0
1650976250000|2022-04-26 12:30:50|218.81|216.41|219.06|216.66|219.06|216.66|218.81|216.41|0
1650976260000|2022-04-26 12:31:00|218.98|216.58|218.65|216.25|218.98|216.58|218.57|216.17|0
1650976270000|2022-04-26 12:31:10|218.73|216.33|218.73|216.33|218.81|216.41|218.65|216.25|0
1650976280000|2022-04-26 12:31:20|218.65|216.25|218.36|215.96|218.65|216.25|218.36|215.96|0
1650976290000|2022-04-26 12:31:30|218.48|216.08|218.32|215.92|218.48|216.08|218.32|215.92|0
1650976300000|2022-04-26 12:31:40|218.36|215.96|218.16|215.76|218.36|215.96|218.16|215.76|0
1650976310000|2022-04-26 12:31:50|218.2|215.8|218.16|215.76|218.2|215.8|218.16|215.76|0
1650976320000|2022-04-26 12:32:00|218.2|215.8|218.48|216.08|218.48|216.08|218.2|215.8|0
1650976330000|2022-04-26 12:32:10|218.57|216.17|218.4|216|218.57|216.17|218.4|216|0
1650976340000|2022-04-26 12:32:20|218.48|216.08|218.57|216.17|218.57|216.17|218.48|216.08|0
1650976350000|2022-04-26 12:32:30|218.48|216.08|218.57|216.17|218.57|216.17|218.48|216.08|0
1650976360000|2022-04-26 12:32:40|218.65|216.25|218.73|216.33|218.73|216.33|218.65|216.25|0
1650976370000|2022-04-26 12:32:50|218.65|216.25|218.65|216.25|218.73|216.33|218.65|216.25|0
1650976380000|2022-04-26 12:33:00|218.81|216.41|218.81|216.41|218.81|216.41|218.81|216.41|0
1650976390000|2022-04-26 12:33:10|218.73|216.33|218.4|216|218.73|216.33|218.4|216|0
1650976400000|2022-04-26 12:33:20|218.48|216.08|218.48|216.08|218.48|216.08|218.4|216|0
1650976410000|2022-04-26 12:33:30|218.56|216.16|218.65|216.25|218.65|216.25|218.53|216.13|0
1650976420000|2022-04-26 12:33:40|218.73|216.33|218.56|216.16|218.73|216.33|218.56|216.16|0
1650976430000|2022-04-26 12:33:50|218.65|216.25|218.65|216.25|218.65|216.25|218.65|216.25|0
1650976440000|2022-04-26 12:34:00|218.81|216.41|218.97|216.57|218.97|216.57|218.81|216.41|0
1650976450000|2022-04-26 12:34:10|218.81|216.41|218.81|216.41|218.89|216.49|218.81|216.41|0
1650976460000|2022-04-26 12:34:20|218.73|216.33|218.65|216.25|218.73|216.33|218.65|216.25|0
1650976470000|2022-04-26 12:34:30|218.73|216.33|218.65|216.25|218.73|216.33|218.65|216.25|0
1650976480000|2022-04-26 12:34:40|218.73|216.33|218.65|216.25|218.73|216.33|218.56|216.16|0
1650976490000|2022-04-26 12:34:50|218.73|216.33|218.73|216.33|218.73|216.33|218.73|216.33|0
1650976500000|2022-04-26 12:35:00|218.69|216.29|218.73|216.33|218.73|216.33|218.69|216.29|0
1650976510000|2022-04-26 12:35:10|219.3|216.9|219.22|216.82|219.3|216.9|219.22|216.82|0
1650976520000|2022-04-26 12:35:20|219.3|216.9|219.3|216.9|219.3|216.9|219.22|216.82|0
1650976530000|2022-04-26 12:35:30|219.38|216.98|219.38|216.98|219.38|216.98|219.3|216.9|0
1650976540000|2022-04-26 12:35:40|219.47|217.07|219.55|217.15|219.63|217.23|219.47|217.07|0
1650976550000|2022-04-26 12:35:50|219.59|217.19|219.47|217.07|219.59|217.19|219.47|217.07|0
1650976560000|2022-04-26 12:36:00|219.3|216.9|219.3|216.9|219.38|216.98|219.3|216.9|0
1650976570000|2022-04-26 12:36:10|219.47|217.07|219.47|217.07|219.55|217.15|219.47|217.07|0
1650976580000|2022-04-26 12:36:20|219.55|217.15|219.47|217.07|219.55|217.15|219.47|217.07|0
1650976590000|2022-04-26 12:36:30|219.38|216.98|219.47|217.07|219.55|217.15|219.38|216.98|0
1650976600000|2022-04-26 12:36:40|219.55|217.15|219.96|217.56|219.96|217.56|219.55|217.15|0
1650976610000|2022-04-26 12:36:50|219.88|217.48|220.04|217.64|220.04|217.64|219.88|217.48|0
1650976620000|2022-04-26 12:37:00|220.12|217.72|220.21|217.81|220.21|217.81|220.12|217.72|0
1650976630000|2022-04-26 12:37:10|220.12|217.72|220.12|217.72|220.12|217.72|220.04|217.64|0
1650976640000|2022-04-26 12:37:20|220.29|217.89|220.45|218.05|220.45|218.05|220.29|217.89|0
1650976650000|2022-04-26 12:37:30|220.53|218.13|220.62|218.22|220.62|218.22|220.53|218.13|0
1650976660000|2022-04-26 12:37:40|220.53|218.13|221.44|219.04|221.44|219.04|220.53|218.13|0
1650976670000|2022-04-26 12:37:50|221.69|219.29|221.36|218.96|221.69|219.29|221.36|218.96|0
1650976680000|2022-04-26 12:38:00|221.28|218.88|221.53|219.13|221.53|219.13|221.28|218.88|0
1650976690000|2022-04-26 12:38:10|221.69|219.29|221.36|218.96|221.69|219.29|221.36|218.96|0
1650976700000|2022-04-26 12:38:20|221.28|218.88|221.61|219.21|221.61|219.21|221.28|218.88|0
1650976710000|2022-04-26 12:38:30|221.44|219.04|221.19|218.79|221.44|219.04|221.19|218.79|0
1650976720000|2022-04-26 12:38:40|221.11|218.71|220.86|218.46|221.11|218.71|220.86|218.46|0
1650976730000|2022-04-26 12:38:50|220.95|218.55|221.11|218.71|221.11|218.71|220.95|218.55|0
1650976740000|2022-04-26 12:39:00|221.03|218.63|221.11|218.71|221.11|218.71|221.03|218.63|0
1650976750000|2022-04-26 12:39:10|221.03|218.63|221.03|218.63|221.11|218.71|221.03|218.63|0
1650976760000|2022-04-26 12:39:20|220.86|218.46|220.95|218.55|220.95|218.55|220.86|218.46|0
1650976770000|2022-04-26 12:39:30|220.86|218.46|220.86|218.46|220.86|218.46|220.86|218.46|0
1650976780000|2022-04-26 12:39:40|220.78|218.38|220.95|218.55|220.95|218.55|220.78|218.38|0
1650976790000|2022-04-26 12:39:50|220.78|218.38|220.7|218.3|220.78|218.38|220.7|218.3|0
1650976800000|2022-04-26 12:40:00|220.82|218.42|221.11|218.71|221.11|218.71|220.82|218.42|0
1650976810000|2022-04-26 12:40:10|221.03|218.63|221.11|218.71|221.11|218.71|221.03|218.63|0
1650976820000|2022-04-26 12:40:20|221.19|218.79|221.11|218.71|221.19|218.79|221.11|218.71|0
1650976830000|2022-04-26 12:40:30|221.03|218.63|220.86|218.46|221.03|218.63|220.86|218.46|0
1650976840000|2022-04-26 12:40:40|220.95|218.55|220.95|218.55|220.95|218.55|220.86|218.46|0
1650976850000|2022-04-26 12:40:50|221.11|218.71|221.44|219.04|221.52|219.12|221.11|218.71|0
1650976860000|2022-04-26 12:41:00|221.36|218.96|221.36|218.96|221.52|219.12|221.36|218.96|0
1650976870000|2022-04-26 12:41:10|221.44|219.04|221.52|219.12|221.52|219.12|221.44|219.04|0
1650976880000|2022-04-26 12:41:20|221.61|219.21|221.52|219.12|221.61|219.21|221.44|219.04|0
1650976890000|2022-04-26 12:41:30|221.36|218.96|221.44|219.04|221.44|219.04|221.36|218.96|0
1650976900000|2022-04-26 12:41:40|221.52|219.12|221.61|219.21|221.61|219.21|221.52|219.12|0
1650976910000|2022-04-26 12:41:50|221.77|219.37|221.69|219.29|221.77|219.37|221.61|219.21|0
1650976920000|2022-04-26 12:42:00|221.61|219.21|221.86|219.46|221.86|219.46|221.61|219.21|0
1650976930000|2022-04-26 12:42:10|221.69|219.29|221.36|218.96|221.69|219.29|221.36|218.96|0
1650976940000|2022-04-26 12:42:20|221.61|219.21|221.77|219.37|221.77|219.37|221.61|219.21|0
1650976950000|2022-04-26 12:42:30|221.94|219.54|221.77|219.37|221.94|219.54|221.77|219.37|0
1650976960000|2022-04-26 12:42:40|221.69|219.29|221.44|219.04|221.69|219.29|221.44|219.04|0
1650976970000|2022-04-26 12:42:50|221.52|219.12|221.44|219.04|221.52|219.12|221.44|219.04|0
1650976980000|2022-04-26 12:43:00|221.36|218.96|221.28|218.88|221.4|219|221.28|218.88|0
1650976990000|2022-04-26 12:43:10|221.36|218.96|221.36|218.96|221.36|218.96|221.28|218.88|0
1650977000000|2022-04-26 12:43:20|221.4|219|221.4|219|221.4|219|221.4|219|0
1650977010000|2022-04-26 12:43:30|221.28|218.88|221.44|219.04|221.44|219.04|221.28|218.88|0
1650977020000|2022-04-26 12:43:40|221.61|219.21|221.61|219.21|221.69|219.29|221.61|219.21|0
1650977030000|2022-04-26 12:43:50|221.52|219.12|221.61|219.21|221.61|219.21|221.52|219.12|0
1650977040000|2022-04-26 12:44:00|221.52|219.12|221.36|218.96|221.52|219.12|221.36|218.96|0
1650977050000|2022-04-26 12:44:10|221.44|219.04|221.36|218.96|221.44|219.04|221.27|218.87|0
1650977060000|2022-04-26 12:44:20|221.32|218.92|221.27|218.87|221.36|218.96|221.27|218.87|0
1650977070000|2022-04-26 12:44:30|221.36|218.96|221.44|219.04|221.44|219.04|221.36|218.96|0
1650977080000|2022-04-26 12:44:40|221.52|219.12|221.69|219.29|221.69|219.29|221.52|219.12|0
1650977090000|2022-04-26 12:44:50|221.61|219.21|221.52|219.12|221.61|219.21|221.52|219.12|0
1650977100000|2022-04-26 12:45:00|221.61|219.21|221.61|219.21|221.61|219.21|221.61|219.21|0
1650977110000|2022-04-26 12:45:10|221.69|219.29|221.69|219.29|221.69|219.29|221.69|219.29|0
1650977120000|2022-04-26 12:45:20|221.77|219.37|221.69|219.29|221.77|219.37|221.69|219.29|0
1650977130000|2022-04-26 12:45:30|221.85|219.45|221.94|219.54|221.94|219.54|221.85|219.45|0
1650977140000|2022-04-26 12:45:40|221.85|219.45|221.77|219.37|221.85|219.45|221.77|219.37|0
1650977150000|2022-04-26 12:45:50|221.85|219.45|222.02|219.62|222.02|219.62|221.85|219.45|0
1650977160000|2022-04-26 12:46:00|221.77|219.37|221.85|219.45|221.85|219.45|221.69|219.29|0
1650977170000|2022-04-26 12:46:10|221.77|219.37|221.69|219.29|221.77|219.37|221.69|219.29|0
1650977180000|2022-04-26 12:46:20|221.85|219.45|222.02|219.62|222.1|219.7|221.85|219.45|0
1650977190000|2022-04-26 12:46:30|221.94|219.54|222.02|219.62|222.02|219.62|221.94|219.54|0
1650977200000|2022-04-26 12:46:40|221.85|219.45|222.02|219.62|222.02|219.62|221.85|219.45|0
1650977210000|2022-04-26 12:46:50|221.94|219.54|221.85|219.45|221.94|219.54|221.85|219.45|0
1650977220000|2022-04-26 12:47:00|221.77|219.37|221.94|219.54|221.94|219.54|221.69|219.29|0
1650977230000|2022-04-26 12:47:10|221.85|219.45|221.77|219.37|221.85|219.45|221.77|219.37|0
1650977240000|2022-04-26 12:47:20|221.85|219.45|221.69|219.29|221.85|219.45|221.69|219.29|0
1650977250000|2022-04-26 12:47:30|221.6|219.2|221.52|219.12|221.6|219.2|221.52|219.12|0
1650977260000|2022-04-26 12:47:40|221.36|218.96|221.36|218.96|221.36|218.96|221.36|218.96|0
1650977270000|2022-04-26 12:47:50|221.44|219.04|221.36|218.96|221.44|219.04|221.36|218.96|0
1650977280000|2022-04-26 12:48:00|221.44|219.04|221.52|219.12|221.52|219.12|221.44|219.04|0
1650977290000|2022-04-26 12:48:10|221.6|219.2|221.6|219.2|221.6|219.2|221.6|219.2|0
1650977300000|2022-04-26 12:48:20|221.69|219.29|221.65|219.25|221.69|219.29|221.6|219.2|0
1650977310000|2022-04-26 12:48:30|221.69|219.29|221.69|219.29|221.73|219.33|221.69|219.29|0
1650977320000|2022-04-26 12:48:40|221.77|219.37|221.77|219.37|221.85|219.45|221.77|219.37|0
1650977330000|2022-04-26 12:48:50|221.73|219.33|221.65|219.25|221.73|219.33|221.65|219.25|0
1650977340000|2022-04-26 12:49:00|221.52|219.12|221.27|218.87|221.52|219.12|221.27|218.87|0
1650977350000|2022-04-26 12:49:10|221.19|218.79|221.27|218.87|221.32|218.92|221.19|218.79|0
1650977360000|2022-04-26 12:49:20|221.36|218.96|221.36|218.96|221.36|218.96|221.36|218.96|0
1650977380000|2022-04-26 12:49:40|221.35|218.95|221.35|218.95|221.35|218.95|221.35|218.95|0
1650977390000|2022-04-26 12:49:50|221.27|218.87|221.35|218.95|221.35|218.95|221.27|218.87|0
1650977400000|2022-04-26 12:50:00|221.44|219.04|221.32|218.92|221.44|219.04|221.32|218.92|0
1650977410000|2022-04-26 12:50:10|221.35|218.95|221.44|219.04|221.44|219.04|221.35|218.95|0
1650977420000|2022-04-26 12:50:20|221.35|218.95|221.27|218.87|221.35|218.95|221.27|218.87|0
1650977430000|2022-04-26 12:50:30|221.23|218.83|221.19|218.79|221.27|218.87|221.19|218.79|0
1650977440000|2022-04-26 12:50:40|221.35|218.95|221.35|218.95|221.35|218.95|221.35|218.95|0
1650977450000|2022-04-26 12:50:50|221.31|218.91|221.35|218.95|221.35|218.95|221.31|218.91|0
1650977460000|2022-04-26 12:51:00|221.27|218.87|221.11|218.71|221.27|218.87|221.11|218.71|0
1650977470000|2022-04-26 12:51:10|221.19|218.79|221.11|218.71|221.19|218.79|221.11|218.71|0
1650977480000|2022-04-26 12:51:20|221.19|218.79|221.11|218.71|221.19|218.79|221.11|218.71|0
1650977490000|2022-04-26 12:51:30|221.19|218.79|221.27|218.87|221.27|218.87|221.19|218.79|0
1650977500000|2022-04-26 12:51:40|221.19|218.79|221.35|218.95|221.35|218.95|221.19|218.79|0
1650977510000|2022-04-26 12:51:50|221.44|219.04|221.35|218.95|221.48|219.08|221.35|218.95|0
1650977520000|2022-04-26 12:52:00|221.27|218.87|221.19|218.79|221.27|218.87|221.19|218.79|0
1650977530000|2022-04-26 12:52:10|221.27|218.87|221.27|218.87|221.27|218.87|221.27|218.87|0
1650977540000|2022-04-26 12:52:20|221.19|218.79|221.35|218.95|221.35|218.95|221.19|218.79|0
1650977550000|2022-04-26 12:52:30|221.27|218.87|221.11|218.71|221.27|218.87|221.11|218.71|0
1650977570000|2022-04-26 12:52:50|221.19|218.79|221.35|218.95|221.35|218.95|221.19|218.79|0
1650977580000|2022-04-26 12:53:00|221.44|219.04|221.44|219.04|221.44|219.04|221.44|219.04|0
1650977590000|2022-04-26 12:53:10|221.52|219.12|221.44|219.04|221.6|219.2|221.44|219.04|0
1650977600000|2022-04-26 12:53:20|221.27|218.87|221.27|218.87|221.35|218.95|221.27|218.87|0
1650977610000|2022-04-26 12:53:30|221.19|218.79|221.19|218.79|221.19|218.79|221.19|218.79|0
1650977620000|2022-04-26 12:53:40|221.27|218.87|220.86|218.46|221.27|218.87|220.86|218.46|0
1650977630000|2022-04-26 12:53:50|220.94|218.54|220.94|218.54|220.94|218.54|220.86|218.46|0
1650977640000|2022-04-26 12:54:00|220.73|218.33|220.61|218.21|220.73|218.33|220.61|218.21|0
1650977650000|2022-04-26 12:54:10|220.53|218.13|220.61|218.21|220.69|218.29|220.53|218.13|0
1650977660000|2022-04-26 12:54:20|220.28|217.88|220.28|217.88|220.28|217.88|220.28|217.88|0
1650977670000|2022-04-26 12:54:30|220.2|217.8|220.28|217.88|220.28|217.88|220.2|217.8|0
1650977680000|2022-04-26 12:54:40|220.36|217.96|220.36|217.96|220.36|217.96|220.36|217.96|0
1650977690000|2022-04-26 12:54:50|220.2|217.8|220.28|217.88|220.28|217.88|220.2|217.8|0
1650977700000|2022-04-26 12:55:00|220.36|217.96|220.36|217.96|220.36|217.96|220.36|217.96|0
1650977710000|2022-04-26 12:55:10|220.28|217.88|220.2|217.8|220.28|217.88|220.2|217.8|0
1650977720000|2022-04-26 12:55:20|220.28|217.88|220.28|217.88|220.28|217.88|220.28|217.88|0
1650977730000|2022-04-26 12:55:30|220.36|217.96|220.44|218.04|220.44|218.04|220.36|217.96|0
1650977740000|2022-04-26 12:55:40|220.53|218.13|220.53|218.13|220.69|218.29|220.53|218.13|0
1650977750000|2022-04-26 12:55:50|220.44|218.04|220.36|217.96|220.44|218.04|220.36|217.96|0
1650977760000|2022-04-26 12:56:00|220.28|217.88|220.28|217.88|220.28|217.88|220.2|217.8|0
1650977770000|2022-04-26 12:56:10|220.36|217.96|220.28|217.88|220.36|217.96|220.28|217.88|0
1650977780000|2022-04-26 12:56:20|220.36|217.96|220.28|217.88|220.36|217.96|220.2|217.8|0
1650977790000|2022-04-26 12:56:30|220.36|217.96|220.28|217.88|220.36|217.96|220.28|217.88|0
1650977800000|2022-04-26 12:56:40|220.36|217.96|220.28|217.88|220.36|217.96|220.28|217.88|0
1650977810000|2022-04-26 12:56:50|220.2|217.8|220.2|217.8|220.28|217.88|220.2|217.8|0
1650977820000|2022-04-26 12:57:00|220.11|217.71|219.87|217.47|220.11|217.71|219.87|217.47|0
1650977830000|2022-04-26 12:57:10|220.11|217.71|219.95|217.55|220.11|217.71|219.87|217.47|0
1650977840000|2022-04-26 12:57:20|219.99|217.59|220.11|217.71|220.11|217.71|219.99|217.59|0
1650977850000|2022-04-26 12:57:30|220.2|217.8|220.2|217.8|220.2|217.8|220.11|217.71|0
1650977860000|2022-04-26 12:57:40|220.28|217.88|220.28|217.88|220.28|217.88|220.28|217.88|0
1650977870000|2022-04-26 12:57:50|220.36|217.96|220.36|217.96|220.36|217.96|220.28|217.88|0
1650977890000|2022-04-26 12:58:10|220.28|217.88|220.2|217.8|220.28|217.88|220.2|217.8|0
1650977900000|2022-04-26 12:58:20|220.11|217.71|220.11|217.71|220.11|217.71|220.11|217.71|0
1650977910000|2022-04-26 12:58:30|220.16|217.76|220.11|217.71|220.16|217.76|220.11|217.71|0
1650977920000|2022-04-26 12:58:40|220.19|217.79|220.28|217.88|220.28|217.88|220.19|217.79|0
1650977930000|2022-04-26 12:58:50|220.19|217.79|220.11|217.71|220.19|217.79|220.11|217.71|0
1650977940000|2022-04-26 12:59:00|220.03|217.63|220.03|217.63|220.11|217.71|220.03|217.63|0
1650977950000|2022-04-26 12:59:10|219.95|217.55|219.41|217.01|220.03|217.63|219.41|217.01|0
1650977960000|2022-04-26 12:59:20|220.03|217.63|221.44|219.04|221.52|219.12|220.03|217.63|0
1650977970000|2022-04-26 12:59:30|221.27|218.87|221.48|219.08|221.48|219.08|221.27|218.87|0
1650977980000|2022-04-26 12:59:40|221.52|219.12|221.69|219.29|221.69|219.29|221.44|219.04|0
1650977990000|2022-04-26 12:59:50|221.52|219.12|221.52|219.12|221.52|219.12|221.52|219.12|0
1650978000000|2022-04-26 13:00:00|221.6|219.2|221.69|219.29|221.69|219.29|221.6|219.2|0
1650978010000|2022-04-26 13:00:10|221.65|219.25|221.69|219.29|221.73|219.33|221.65|219.25|0
1650978020000|2022-04-26 13:00:20|221.65|219.25|221.6|219.2|221.65|219.25|221.6|219.2|0
1650978030000|2022-04-26 13:00:30|221.69|219.29|221.77|219.37|221.77|219.37|221.69|219.29|0
1650978040000|2022-04-26 13:00:40|221.73|219.33|221.69|219.29|221.73|219.33|221.69|219.29|0
1650978050000|2022-04-26 13:00:50|221.77|219.37|221.69|219.29|221.77|219.37|221.69|219.29|0
1650978060000|2022-04-26 13:01:00|221.73|219.33|221.85|219.45|221.85|219.45|221.73|219.33|0
1650978070000|2022-04-26 13:01:10|221.93|219.53|222.26|219.86|222.26|219.86|221.93|219.53|0
1650978080000|2022-04-26 13:01:20|222.35|219.95|222.35|219.95|222.35|219.95|222.35|219.95|0
1650978090000|2022-04-26 13:01:30|222.26|219.86|222.26|219.86|222.26|219.86|222.26|219.86|0
1650978100000|2022-04-26 13:01:40|222.35|219.95|222.43|220.03|222.43|220.03|222.26|219.86|0
1650978110000|2022-04-26 13:01:50|222.51|220.11|222.84|220.44|222.84|220.44|222.51|220.11|0
1650978120000|2022-04-26 13:02:00|222.93|220.53|223.01|220.61|223.01|220.61|222.93|220.53|0
1650978130000|2022-04-26 13:02:10|223.17|220.77|223.42|221.02|223.42|221.02|223.17|220.77|0
1650978140000|2022-04-26 13:02:20|223.34|220.94|223.05|220.65|223.34|220.94|223.05|220.65|0
1650978150000|2022-04-26 13:02:30|223.01|220.61|222.93|220.53|223.17|220.77|222.93|220.53|0
1650978160000|2022-04-26 13:02:40|223.01|220.61|223.09|220.69|223.09|220.69|223.01|220.61|0
1650978170000|2022-04-26 13:02:50|223.01|220.61|222.8|220.4|223.01|220.61|222.8|220.4|0
1650978180000|2022-04-26 13:03:00|222.76|220.36|222.68|220.28|222.76|220.36|222.59|220.19|0
1650978190000|2022-04-26 13:03:10|222.59|220.19|222.59|220.19|222.68|220.28|222.59|220.19|0
1650978200000|2022-04-26 13:03:20|222.68|220.28|222.51|220.11|222.68|220.28|222.51|220.11|0
1650978210000|2022-04-26 13:03:30|222.47|220.07|222.51|220.11|222.51|220.11|222.43|220.03|0
1650978220000|2022-04-26 13:03:40|222.59|220.19|222.76|220.36|222.76|220.36|222.59|220.19|0
1650978230000|2022-04-26 13:03:50|222.92|220.52|223.01|220.61|223.01|220.61|222.92|220.52|0
1650978240000|2022-04-26 13:04:00|222.92|220.52|222.89|220.49|223.01|220.61|222.89|220.49|0
1650978250000|2022-04-26 13:04:10|222.92|220.52|223.01|220.61|223.01|220.61|222.92|220.52|0
1650978260000|2022-04-26 13:04:20|223.09|220.69|222.68|220.28|223.09|220.69|222.68|220.28|0
1650978270000|2022-04-26 13:04:30|222.59|220.19|222.59|220.19|222.59|220.19|222.59|220.19|0
1650978280000|2022-04-26 13:04:40|222.68|220.28|222.68|220.28|222.76|220.36|222.68|220.28|0
1650978300000|2022-04-26 13:05:00|222.76|220.36|222.84|220.44|222.84|220.44|222.68|220.28|0
1650978310000|2022-04-26 13:05:10|222.92|220.52|222.92|220.52|222.92|220.52|222.84|220.44|0
1650978320000|2022-04-26 13:05:20|222.84|220.44|222.84|220.44|222.88|220.48|222.84|220.44|0
1650978330000|2022-04-26 13:05:30|222.68|220.28|222.68|220.28|222.68|220.28|222.68|220.28|0
1650978340000|2022-04-26 13:05:40|222.64|220.24|222.68|220.28|222.68|220.28|222.59|220.19|0
1650978350000|2022-04-26 13:05:50|222.59|220.19|222.68|220.28|222.68|220.28|222.59|220.19|0
1650978360000|2022-04-26 13:06:00|222.59|220.19|222.68|220.28|222.68|220.28|222.59|220.19|0
1650978370000|2022-04-26 13:06:10|222.76|220.36|222.76|220.36|222.76|220.36|222.68|220.28|0
1650978380000|2022-04-26 13:06:20|222.84|220.44|222.76|220.36|222.84|220.44|222.76|220.36|0
1650978390000|2022-04-26 13:06:30|222.59|220.19|222.59|220.19|222.59|220.19|222.55|220.15|0
1650978400000|2022-04-26 13:06:40|222.72|220.32|222.76|220.36|222.76|220.36|222.72|220.32|0
1650978410000|2022-04-26 13:06:50|222.72|220.32|222.72|220.32|222.76|220.36|222.67|220.27|0
1650978420000|2022-04-26 13:07:00|222.67|220.27|222.59|220.19|222.67|220.27|222.59|220.19|0
1650978430000|2022-04-26 13:07:10|222.55|220.15|222.51|220.11|222.55|220.15|222.51|220.11|0
1650978440000|2022-04-26 13:07:20|222.67|220.27|222.59|220.19|222.67|220.27|222.59|220.19|0
1650978450000|2022-04-26 13:07:30|222.67|220.27|222.76|220.36|222.76|220.36|222.67|220.27|0
1650978460000|2022-04-26 13:07:40|222.72|220.32|222.84|220.44|222.84|220.44|222.67|220.27|0
1650978470000|2022-04-26 13:07:50|222.76|220.36|222.88|220.48|222.88|220.48|222.76|220.36|0
1650978480000|2022-04-26 13:08:00|222.84|220.44|222.92|220.52|222.92|220.52|222.84|220.44|0
1650978490000|2022-04-26 13:08:10|222.84|220.44|222.76|220.36|222.84|220.44|222.67|220.27|0
1650978500000|2022-04-26 13:08:20|222.67|220.27|222.76|220.36|222.76|220.36|222.67|220.27|0
1650978510000|2022-04-26 13:08:30|222.84|220.44|222.76|220.36|222.84|220.44|222.76|220.36|0
1650978520000|2022-04-26 13:08:40|222.84|220.44|223.01|220.61|223.01|220.61|222.84|220.44|0
1650978530000|2022-04-26 13:08:50|223.05|220.65|223.01|220.61|223.05|220.65|222.92|220.52|0
1650978540000|2022-04-26 13:09:00|222.84|220.44|222.67|220.27|222.84|220.44|222.67|220.27|0
1650978550000|2022-04-26 13:09:10|222.59|220.19|222.59|220.19|222.59|220.19|222.59|220.19|0
1650978560000|2022-04-26 13:09:20|222.67|220.27|222.67|220.27|222.67|220.27|222.67|220.27|0
1650978570000|2022-04-26 13:09:30|222.63|220.23|222.67|220.27|222.67|220.27|222.59|220.19|0
1650978580000|2022-04-26 13:09:40|222.76|220.36|222.76|220.36|222.76|220.36|222.76|220.36|0
1650978600000|2022-04-26 13:10:00|222.84|220.44|222.76|220.36|222.84|220.44|222.76|220.36|0
1650978610000|2022-04-26 13:10:10|222.67|220.27|222.76|220.36|222.76|220.36|222.67|220.27|0
1650978620000|2022-04-26 13:10:20|222.84|220.44|222.92|220.52|222.92|220.52|222.84|220.44|0
1650978630000|2022-04-26 13:10:30|223|220.6|223|220.6|223|220.6|222.92|220.52|0
1650978640000|2022-04-26 13:10:40|223.17|220.77|223.34|220.94|223.34|220.94|223.17|220.77|0
1650978650000|2022-04-26 13:10:50|223.5|221.1|223.75|221.35|223.75|221.35|223.5|221.1|0
1650978660000|2022-04-26 13:11:00|223.83|221.43|223.92|221.52|223.92|221.52|223.75|221.35|0
1650978670000|2022-04-26 13:11:10|223.83|221.43|224|221.6|224|221.6|223.83|221.43|0
1650978680000|2022-04-26 13:11:20|224.08|221.68|223.92|221.52|224.08|221.68|223.92|221.52|0
1650978690000|2022-04-26 13:11:30|223.83|221.43|223.75|221.35|223.83|221.43|223.75|221.35|0
1650978700000|2022-04-26 13:11:40|223.79|221.39|223.92|221.52|223.92|221.52|223.75|221.35|0
1650978710000|2022-04-26 13:11:50|223.83|221.43|224|221.6|224|221.6|223.83|221.43|0
1650978720000|2022-04-26 13:12:00|223.92|221.52|224.08|221.68|224.08|221.68|223.92|221.52|0
1650978730000|2022-04-26 13:12:10|224.25|221.85|223.92|221.52|224.25|221.85|223.92|221.52|0
1650978740000|2022-04-26 13:12:20|224|221.6|223.83|221.43|224|221.6|223.83|221.43|0
1650978750000|2022-04-26 13:12:30|223.92|221.52|223.92|221.52|223.92|221.52|223.83|221.43|0
1650978760000|2022-04-26 13:12:40|223.83|221.43|223.92|221.52|224|221.6|223.83|221.43|0
1650978770000|2022-04-26 13:12:50|223.83|221.43|223.88|221.48|223.88|221.48|223.83|221.43|0
1650978780000|2022-04-26 13:13:00|223.92|221.52|223.92|221.52|224|221.6|223.92|221.52|0
1650978790000|2022-04-26 13:13:10|223.83|221.43|224|221.6|224|221.6|223.83|221.43|0
1650978800000|2022-04-26 13:13:20|224.08|221.68|224.08|221.68|224.08|221.68|224.08|221.68|0
1650978810000|2022-04-26 13:13:30|224.17|221.77|224.17|221.77|224.25|221.85|224.17|221.77|0
1650978820000|2022-04-26 13:13:40|224.08|221.68|224|221.6|224.08|221.68|224|221.6|0
1650978830000|2022-04-26 13:13:50|224.08|221.68|224.08|221.68|224.08|221.68|224|221.6|0
1650978840000|2022-04-26 13:14:00|224.17|221.77|224|221.6|224.17|221.77|224|221.6|0
1650978850000|2022-04-26 13:14:10|223.92|221.52|223.79|221.39|223.92|221.52|223.79|221.39|0
1650978860000|2022-04-26 13:14:20|224|221.6|223.83|221.43|224|221.6|223.83|221.43|0
1650978870000|2022-04-26 13:14:30|223.75|221.35|223.92|221.52|223.92|221.52|223.75|221.35|0
1650978880000|2022-04-26 13:14:40|223.83|221.43|223.75|221.35|223.83|221.43|223.75|221.35|0
1650978890000|2022-04-26 13:14:50|223.83|221.43|223.83|221.43|223.83|221.43|223.79|221.39|0
1650978900000|2022-04-26 13:15:00|223.92|221.52|224|221.6|224|221.6|223.92|221.52|0
1650978910000|2022-04-26 13:15:10|223.92|221.52|224|221.6|224|221.6|223.92|221.52|0
1650978920000|2022-04-26 13:15:20|223.92|221.52|223.92|221.52|224|221.6|223.92|221.52|0
1650978930000|2022-04-26 13:15:30|223.79|221.39|223.67|221.27|223.79|221.39|223.67|221.27|0
1650978940000|2022-04-26 13:15:40|223.75|221.35|223.83|221.43|223.83|221.43|223.75|221.35|0
1650978950000|2022-04-26 13:15:50|223.75|221.35|223.58|221.18|223.75|221.35|223.58|221.18|0
1650978960000|2022-04-26 13:16:00|223.67|221.27|223.5|221.1|223.67|221.27|223.5|221.1|0
1650978970000|2022-04-26 13:16:10|223.42|221.02|223.58|221.18|223.58|221.18|223.42|221.02|0
1650978980000|2022-04-26 13:16:20|223.67|221.27|223.67|221.27|223.67|221.27|223.67|221.27|0
1650978990000|2022-04-26 13:16:30|223.75|221.35|223.67|221.27|223.75|221.35|223.67|221.27|0
1650979000000|2022-04-26 13:16:40|223.58|221.18|223.83|221.43|223.83|221.43|223.58|221.18|0
1650979010000|2022-04-26 13:16:50|223.92|221.52|223.83|221.43|223.92|221.52|223.83|221.43|0
1650979020000|2022-04-26 13:17:00|223.75|221.35|224|221.6|224|221.6|223.75|221.35|0
1650979030000|2022-04-26 13:17:10|224.08|221.68|223.75|221.35|224.08|221.68|223.75|221.35|0
1650979040000|2022-04-26 13:17:20|223.67|221.27|223.83|221.43|223.83|221.43|223.67|221.27|0
1650979050000|2022-04-26 13:17:30|223.75|221.35|223.75|221.35|223.75|221.35|223.75|221.35|0
1650979060000|2022-04-26 13:17:40|223.79|221.39|223.83|221.43|223.91|221.51|223.79|221.39|0
1650979070000|2022-04-26 13:17:50|223.75|221.35|223.91|221.51|223.91|221.51|223.75|221.35|0
1650979080000|2022-04-26 13:18:00|224|221.6|223.75|221.35|224|221.6|223.75|221.35|0
1650979090000|2022-04-26 13:18:10|223.71|221.31|223.67|221.27|223.75|221.35|223.67|221.27|0
1650979100000|2022-04-26 13:18:20|223.75|221.35|223.75|221.35|223.75|221.35|223.67|221.27|0
1650979110000|2022-04-26 13:18:30|223.83|221.43|223.83|221.43|223.83|221.43|223.83|221.43|0
1650979120000|2022-04-26 13:18:40|223.91|221.51|223.83|221.43|223.91|221.51|223.83|221.43|0
1650979130000|2022-04-26 13:18:50|223.87|221.47|223.71|221.31|223.87|221.47|223.71|221.31|0
1650979140000|2022-04-26 13:19:00|223.66|221.26|223.58|221.18|223.66|221.26|223.58|221.18|0
1650979150000|2022-04-26 13:19:10|223.62|221.22|223.58|221.18|223.62|221.22|223.58|221.18|0
1650979160000|2022-04-26 13:19:20|223.66|221.26|223.66|221.26|223.66|221.26|223.66|221.26|0
1650979170000|2022-04-26 13:19:30|223.58|221.18|223.75|221.35|223.75|221.35|223.58|221.18|0
1650979180000|2022-04-26 13:19:40|223.79|221.39|223.75|221.35|223.83|221.43|223.75|221.35|0
1650979190000|2022-04-26 13:19:50|223.66|221.26|223.62|221.22|223.66|221.26|223.58|221.18|0
1650979200000|2022-04-26 13:20:00|223.58|221.18|223.66|221.26|223.66|221.26|223.5|221.1|0
1650979210000|2022-04-26 13:20:10|223.71|221.31|223.66|221.26|223.71|221.31|223.66|221.26|0
1650979220000|2022-04-26 13:20:20|223.75|221.35|223.83|221.43|223.83|221.43|223.66|221.26|0
1650979230000|2022-04-26 13:20:30|224|221.6|224.16|221.76|224.16|221.76|224|221.6|0
1650979240000|2022-04-26 13:20:40|224.25|221.85|224.25|221.85|224.33|221.93|224.25|221.85|0
1650979250000|2022-04-26 13:20:50|224.21|221.81|224.41|222.01|224.41|222.01|224.21|221.81|0
1650979260000|2022-04-26 13:21:00|224.5|222.1|224.66|222.26|224.66|222.26|224.5|222.1|0
1650979270000|2022-04-26 13:21:10|224.83|222.43|224.66|222.26|224.83|222.43|224.66|222.26|0
1650979280000|2022-04-26 13:21:20|224.75|222.35|224.58|222.18|224.75|222.35|224.58|222.18|0
1650979290000|2022-04-26 13:21:30|224.33|221.93|224.33|221.93|224.41|222.01|224.33|221.93|0
1650979300000|2022-04-26 13:21:40|224.41|222.01|224.75|222.35|224.75|222.35|224.41|222.01|0
1650979310000|2022-04-26 13:21:50|224.58|222.18|224.58|222.18|224.58|222.18|224.58|222.18|0
1650979320000|2022-04-26 13:22:00|224.66|222.26|224.58|222.18|224.66|222.26|224.58|222.18|0
1650979330000|2022-04-26 13:22:10|224.66|222.26|224.83|222.43|224.83|222.43|224.66|222.26|0
1650979340000|2022-04-26 13:22:20|224.75|222.35|224.66|222.26|224.75|222.35|224.66|222.26|0
1650979350000|2022-04-26 13:22:30|224.58|222.18|224.66|222.26|224.66|222.26|224.5|222.1|0
1650979360000|2022-04-26 13:22:40|224.83|222.43|224.83|222.43|224.83|222.43|224.75|222.35|0
1650979370000|2022-04-26 13:22:50|224.75|222.35|224.66|222.26|224.75|222.35|224.66|222.26|0
1650979380000|2022-04-26 13:23:00|224.58|222.18|224.58|222.18|224.66|222.26|224.58|222.18|0
1650979390000|2022-04-26 13:23:10|224.66|222.26|224.5|222.1|224.66|222.26|224.5|222.1|0
1650979400000|2022-04-26 13:23:20|224.33|221.93|224.5|222.1|224.5|222.1|224.33|221.93|0
1650979410000|2022-04-26 13:23:30|224.41|222.01|224.5|222.1|224.5|222.1|224.41|222.01|0
1650979420000|2022-04-26 13:23:40|224.49|222.09|224.58|222.18|224.58|222.18|224.49|222.09|0
1650979430000|2022-04-26 13:23:50|224.62|222.22|224.58|222.18|224.66|222.26|224.58|222.18|0
1650979440000|2022-04-26 13:24:00|224.49|222.09|224.49|222.09|224.49|222.09|224.49|222.09|0
1650979450000|2022-04-26 13:24:10|224.58|222.18|224.58|222.18|224.66|222.26|224.58|222.18|0
1650979460000|2022-04-26 13:24:20|224.54|222.14|224.58|222.18|224.58|222.18|224.41|222.01|0
1650979470000|2022-04-26 13:24:30|224.66|222.26|224.66|222.26|224.66|222.26|224.58|222.18|0
1650979480000|2022-04-26 13:24:40|224.74|222.34|224.66|222.26|224.83|222.43|224.66|222.26|0
1650979490000|2022-04-26 13:24:50|224.58|222.18|224.41|222.01|224.58|222.18|224.41|222.01|0
1650979500000|2022-04-26 13:25:00|224.49|222.09|224.41|222.01|224.49|222.09|224.41|222.01|0
1650979510000|2022-04-26 13:25:10|224.49|222.09|224.33|221.93|224.49|222.09|224.33|221.93|0
1650979530000|2022-04-26 13:25:30|224.24|221.84|224.24|221.84|224.24|221.84|224.24|221.84|0
1650979540000|2022-04-26 13:25:40|224.16|221.76|223.99|221.59|224.16|221.76|223.91|221.51|0
1650979550000|2022-04-26 13:25:50|224.08|221.68|223.99|221.59|224.08|221.68|223.99|221.59|0
1650979560000|2022-04-26 13:26:00|224.08|221.68|223.99|221.59|224.08|221.68|223.99|221.59|0
1650979570000|2022-04-26 13:26:10|223.91|221.51|223.83|221.43|223.91|221.51|223.83|221.43|0
1650979580000|2022-04-26 13:26:20|223.91|221.51|224.08|221.68|224.08|221.68|223.91|221.51|0
1650979590000|2022-04-26 13:26:30|223.99|221.59|224.16|221.76|224.16|221.76|223.99|221.59|0
1650979600000|2022-04-26 13:26:40|224.24|221.84|224.33|221.93|224.33|221.93|224.24|221.84|0
1650979610000|2022-04-26 13:26:50|224.41|222.01|224.41|222.01|224.41|222.01|224.37|221.97|0
1650979620000|2022-04-26 13:27:00|224.33|221.93|224.08|221.68|224.33|221.93|224.08|221.68|0
1650979630000|2022-04-26 13:27:10|223.99|221.59|223.91|221.51|223.99|221.59|223.91|221.51|0
1650979640000|2022-04-26 13:27:20|223.99|221.59|224.33|221.93|224.33|221.93|223.99|221.59|0
1650979650000|2022-04-26 13:27:30|224.41|222.01|224.33|221.93|224.41|222.01|224.33|221.93|0
1650979660000|2022-04-26 13:27:40|224.41|222.01|224.66|222.26|224.66|222.26|224.24|221.84|0
1650979670000|2022-04-26 13:27:50|224.83|222.43|224.83|222.43|224.83|222.43|224.74|222.34|0
1650979680000|2022-04-26 13:28:00|224.66|222.26|224.74|222.34|224.74|222.34|224.66|222.26|0
1650979690000|2022-04-26 13:28:10|224.79|222.39|224.83|222.43|224.83|222.43|224.74|222.34|0
1650979700000|2022-04-26 13:28:20|224.74|222.34|224.74|222.34|224.74|222.34|224.74|222.34|0
1650979710000|2022-04-26 13:28:30|224.58|222.18|224.49|222.09|224.58|222.18|224.49|222.09|0
1650979720000|2022-04-26 13:28:40|224.33|221.93|224.33|221.93|224.41|222.01|224.33|221.93|0
1650979730000|2022-04-26 13:28:50|224.24|221.84|224.33|221.93|224.33|221.93|224.24|221.84|0
1650979740000|2022-04-26 13:29:00|224.24|221.84|223.91|221.51|224.24|221.84|223.91|221.51|0
1650979750000|2022-04-26 13:29:10|223.99|221.59|223.74|221.34|223.99|221.59|223.74|221.34|0
1650979760000|2022-04-26 13:29:20|223.66|221.26|223.66|221.26|223.66|221.26|223.66|221.26|0
1650979770000|2022-04-26 13:29:30|223.74|221.34|223.41|221.01|223.74|221.34|223.41|221.01|0
1650979780000|2022-04-26 13:29:40|223.49|221.09|223.74|221.34|223.74|221.34|223.49|221.09|0
1650979790000|2022-04-26 13:29:50|223.66|221.26|223.83|221.43|223.83|221.43|223.66|221.26|0
1650979800000|2022-04-26 13:30:00|223.99|221.59|224.24|221.84|224.66|222.26|223.99|221.59|0
1650979810000|2022-04-26 13:30:10|224.08|221.68|223.58|221.18|224.08|221.68|223.41|221.01|0
1650979820000|2022-04-26 13:30:20|224.16|221.76|223.29|220.89|224.66|222.26|223.12|220.72|0
1650979830000|2022-04-26 13:30:30|223.12|220.72|223.54|221.14|223.54|221.14|223.12|220.72|0
1650979840000|2022-04-26 13:30:40|222.7|220.3|224.2|221.8|224.2|221.8|222.7|220.3|0
1650979850000|2022-04-26 13:30:50|224.45|222.05|223.99|221.59|224.45|222.05|223.99|221.59|0
1650979860000|2022-04-26 13:31:00|224.03|221.63|224.2|221.8|224.53|222.13|224.03|221.63|0
1650979870000|2022-04-26 13:31:10|224.28|221.88|224.37|221.97|224.37|221.97|224.28|221.88|0
1650979880000|2022-04-26 13:31:20|224.7|222.3|224.74|222.34|224.74|222.34|224.53|222.13|0
1650979890000|2022-04-26 13:31:30|224.95|222.55|225.29|222.89|225.45|223.05|224.95|222.55|0
1650979900000|2022-04-26 13:31:40|225.45|223.05|225.54|223.14|225.71|223.31|225.37|222.97|0
1650979910000|2022-04-26 13:31:50|225.62|223.22|225.54|223.14|225.87|223.47|225.54|223.14|0
1650979920000|2022-04-26 13:32:00|225.71|223.31|225.71|223.31|225.87|223.47|225.71|223.31|0
1650979930000|2022-04-26 13:32:10|225.2|222.8|225.04|222.64|225.37|222.97|225.04|222.64|0
1650979940000|2022-04-26 13:32:20|225.2|222.8|225.04|222.64|225.25|222.85|225.04|222.64|0
1650979950000|2022-04-26 13:32:30|224.87|222.47|224.53|222.13|224.87|222.47|224.53|222.13|0
1650979960000|2022-04-26 13:32:40|224.62|222.22|224.37|221.97|224.7|222.3|224.28|221.88|0
1650979970000|2022-04-26 13:32:50|224.53|222.13|224.45|222.05|224.53|222.13|224.45|222.05|0
1650979980000|2022-04-26 13:33:00|225.12|222.72|225.29|222.89|225.29|222.89|225.12|222.72|0
1650979990000|2022-04-26 13:33:10|225.41|223.01|225.62|223.22|225.62|223.22|225.29|222.89|0
1650980000000|2022-04-26 13:33:20|225.5|223.1|225.37|222.97|225.5|223.1|225.37|222.97|0
1650980010000|2022-04-26 13:33:30|225.45|223.05|225.54|223.14|225.54|223.14|225.29|222.89|0
1650980020000|2022-04-26 13:33:40|225.03|222.63|224.62|222.22|225.03|222.63|224.62|222.22|0
1650980030000|2022-04-26 13:33:50|224.45|222.05|224.45|222.05|224.45|222.05|224.45|222.05|0
1650980040000|2022-04-26 13:34:00|224.7|222.3|224.87|222.47|224.87|222.47|224.37|221.97|0
1650980050000|2022-04-26 13:34:10|224.7|222.3|224.78|222.38|224.78|222.38|224.7|222.3|0
1650980060000|2022-04-26 13:34:20|224.62|222.22|225.37|222.97|225.37|222.97|224.62|222.22|0
1650980070000|2022-04-26 13:34:30|225.41|223.01|225.62|223.22|225.62|223.22|225.41|223.01|0
1650980080000|2022-04-26 13:34:40|225.79|223.39|225.45|223.05|226.21|223.81|225.45|223.05|0
1650980090000|2022-04-26 13:34:50|225.79|223.39|226.12|223.72|226.12|223.72|225.79|223.39|0
1650980100000|2022-04-26 13:35:00|226.38|223.98|225.96|223.56|226.46|224.06|225.96|223.56|0
1650980110000|2022-04-26 13:35:10|226.12|223.72|225.87|223.47|226.12|223.72|225.7|223.3|0
1650980120000|2022-04-26 13:35:20|226.12|223.72|226|223.6|226.12|223.72|226|223.6|0
1650980130000|2022-04-26 13:35:30|225.79|223.39|225.2|222.8|225.79|223.39|225.03|222.63|0
1650980140000|2022-04-26 13:35:40|225.28|222.88|225.37|222.97|225.37|222.97|225.28|222.88|0
1650980150000|2022-04-26 13:35:50|225.12|222.72|225.28|222.88|225.28|222.88|225.12|222.72|0
1650980160000|2022-04-26 13:36:00|225.79|223.39|225.95|223.55|226.21|223.81|225.79|223.39|0
1650980170000|2022-04-26 13:36:10|226.21|223.81|225.87|223.47|226.21|223.81|225.87|223.47|0
1650980180000|2022-04-26 13:36:20|225.7|223.3|225.28|222.88|225.7|223.3|225.28|222.88|0
1650980190000|2022-04-26 13:36:30|225.2|222.8|225.24|222.84|225.37|222.97|225.2|222.8|0
1650980200000|2022-04-26 13:36:40|225.62|223.22|225.79|223.39|225.79|223.39|225.54|223.14|0
1650980210000|2022-04-26 13:36:50|226.12|223.72|226.04|223.64|226.12|223.72|226.04|223.64|0
1650980220000|2022-04-26 13:37:00|225.87|223.47|225.7|223.3|225.87|223.47|225.37|222.97|0
1650980230000|2022-04-26 13:37:10|225.37|222.97|225.28|222.88|225.37|222.97|224.95|222.55|0
1650980240000|2022-04-26 13:37:20|225.37|222.97|225.37|222.97|225.37|222.97|225.2|222.8|0
1650980250000|2022-04-26 13:37:30|225.45|223.05|225.95|223.55|225.95|223.55|225.45|223.05|0
1650980260000|2022-04-26 13:37:40|226.12|223.72|226.21|223.81|226.29|223.89|226.12|223.72|0
1650980270000|2022-04-26 13:37:50|226.04|223.64|226.21|223.81|226.29|223.89|226.04|223.64|0
1650980280000|2022-04-26 13:38:00|226.12|223.72|225.87|223.47|226.12|223.72|225.87|223.47|0
1650980290000|2022-04-26 13:38:10|225.53|223.13|225.95|223.55|225.95|223.55|225.45|223.05|0
1650980300000|2022-04-26 13:38:20|226.21|223.81|226.21|223.81|226.29|223.89|226.21|223.81|0
1650980310000|2022-04-26 13:38:30|226.12|223.72|226.29|223.89|226.46|224.06|226.12|223.72|0
1650980320000|2022-04-26 13:38:40|226.21|223.81|225.28|222.88|226.21|223.81|225.28|222.88|0
1650980330000|2022-04-26 13:38:50|225.12|222.72|224.53|222.13|225.12|222.72|224.36|221.96|0
1650980340000|2022-04-26 13:39:00|224.61|222.21|224.53|222.13|224.82|222.42|224.53|222.13|0
1650980350000|2022-04-26 13:39:10|224.45|222.05|224.2|221.8|224.45|222.05|224.2|221.8|0
1650980360000|2022-04-26 13:39:20|224.95|222.55|225.2|222.8|225.28|222.88|224.95|222.55|0
1650980370000|2022-04-26 13:39:30|225.45|223.05|225.75|223.35|225.79|223.39|225.45|223.05|0
1650980380000|2022-04-26 13:39:40|225.62|223.22|225.7|223.3|225.7|223.3|225.45|223.05|0
1650980390000|2022-04-26 13:39:50|225.62|223.22|225.7|223.3|225.7|223.3|225.53|223.13|0
1650980400000|2022-04-26 13:40:00|226.29|223.89|226.29|223.89|226.29|223.89|226.2|223.8|0
1650980410000|2022-04-26 13:40:10|226.67|224.27|226.54|224.14|226.67|224.27|226.37|223.97|0
1650980420000|2022-04-26 13:40:20|226.29|223.89|226.04|223.64|226.29|223.89|226.04|223.64|0
1650980430000|2022-04-26 13:40:30|225.37|222.97|226.46|224.06|226.46|224.06|225.37|222.97|0
1650980440000|2022-04-26 13:40:40|226.42|224.02|226.71|224.31|226.71|224.31|226.42|224.02|0
1650980450000|2022-04-26 13:40:50|226.75|224.35|227.38|224.98|227.38|224.98|226.75|224.35|0
1650980460000|2022-04-26 13:41:00|227.13|224.73|226.96|224.56|227.21|224.81|226.96|224.56|0
1650980470000|2022-04-26 13:41:10|227.05|224.65|227.13|224.73|227.13|224.73|226.96|224.56|0
1650980480000|2022-04-26 13:41:20|227.05|224.65|227.13|224.73|227.34|224.94|226.96|224.56|0
1650980490000|2022-04-26 13:41:30|227.21|224.81|227.21|224.81|227.21|224.81|227.21|224.81|0
1650980500000|2022-04-26 13:41:40|227.3|224.9|227.17|224.77|227.3|224.9|227.05|224.65|0
1650980510000|2022-04-26 13:41:50|227.21|224.81|227.3|224.9|227.3|224.9|227.09|224.69|0
1650980520000|2022-04-26 13:42:00|227.21|224.81|228.14|225.74|228.14|225.74|227.21|224.81|0
1650980530000|2022-04-26 13:42:10|227.97|225.57|228.4|226|228.48|226.08|227.97|225.57|0
1650980540000|2022-04-26 13:42:20|228.57|226.17|228.65|226.25|228.65|226.25|228.23|225.83|0
1650980550000|2022-04-26 13:42:30|228.4|226|228.48|226.08|228.48|226.08|228.23|225.83|0
1650980560000|2022-04-26 13:42:40|228.23|225.83|228.06|225.66|228.23|225.83|227.97|225.57|0
1650980570000|2022-04-26 13:42:50|228.1|225.7|228.31|225.91|228.31|225.91|228.06|225.66|0
1650980580000|2022-04-26 13:43:00|228.48|226.08|228.48|226.08|228.65|226.25|228.48|226.08|0
1650980590000|2022-04-26 13:43:10|228.31|225.91|228.65|226.25|228.65|226.25|228.23|225.83|0
1650980600000|2022-04-26 13:43:20|228.73|226.33|228.9|226.5|229.16|226.76|228.73|226.33|0
1650980610000|2022-04-26 13:43:30|228.73|226.33|228.9|226.5|228.9|226.5|228.56|226.16|0
1650980620000|2022-04-26 13:43:40|228.56|226.16|228.56|226.16|228.56|226.16|228.4|226|0
1650980630000|2022-04-26 13:43:50|228.48|226.08|228.65|226.25|228.82|226.42|228.48|226.08|0
1650980640000|2022-04-26 13:44:00|228.73|226.33|228.65|226.25|228.73|226.33|228.48|226.08|0
1650980650000|2022-04-26 13:44:10|228.56|226.16|228.65|226.25|228.73|226.33|228.56|226.16|0
1650980660000|2022-04-26 13:44:20|228.82|226.42|228.65|226.25|228.82|226.42|228.65|226.25|0
1650980670000|2022-04-26 13:44:30|228.73|226.33|228.9|226.5|228.99|226.59|228.73|226.33|0
1650980680000|2022-04-26 13:44:40|228.99|226.59|228.82|226.42|228.99|226.59|228.82|226.42|0
1650980690000|2022-04-26 13:44:50|228.9|226.5|228.82|226.42|228.9|226.5|228.73|226.33|0
1650980700000|2022-04-26 13:45:00|228.99|226.59|228.9|226.5|228.99|226.59|228.82|226.42|0
1650980710000|2022-04-26 13:45:10|228.65|226.25|228.65|226.25|228.65|226.25|228.65|226.25|0
1650980720000|2022-04-26 13:45:20|228.9|226.5|228.99|226.59|229.03|226.63|228.9|226.5|0
1650980730000|2022-04-26 13:45:30|228.9|226.5|228.65|226.25|228.9|226.5|228.65|226.25|0
1650980740000|2022-04-26 13:45:40|228.73|226.33|228.65|226.25|228.86|226.46|228.65|226.25|0
1650980750000|2022-04-26 13:45:50|228.99|226.59|228.73|226.33|228.99|226.59|228.73|226.33|0
1650980760000|2022-04-26 13:46:00|228.65|226.25|228.56|226.16|228.65|226.25|228.31|225.91|0
1650980770000|2022-04-26 13:46:10|228.48|226.08|228.9|226.5|228.9|226.5|228.48|226.08|0
1650980780000|2022-04-26 13:46:20|228.99|226.59|229.33|226.93|229.75|227.35|228.99|226.59|0
1650980790000|2022-04-26 13:46:30|229.07|226.67|228.73|226.33|229.07|226.67|228.73|226.33|0
1650980800000|2022-04-26 13:46:40|228.99|226.59|228.22|225.82|228.99|226.59|228.22|225.82|0
1650980810000|2022-04-26 13:46:50|228.18|225.78|228.9|226.5|228.9|226.5|228.18|225.78|0
1650980820000|2022-04-26 13:47:00|229.07|226.67|229.41|227.01|229.41|227.01|229.07|226.67|0
1650980830000|2022-04-26 13:47:10|229.12|226.72|229.24|226.84|229.24|226.84|229.07|226.67|0
1650980840000|2022-04-26 13:47:20|229.33|226.93|229.58|227.18|229.58|227.18|229.33|226.93|0
1650980850000|2022-04-26 13:47:30|229.41|227.01|229.58|227.18|229.58|227.18|229.33|226.93|0
1650980860000|2022-04-26 13:47:40|229.41|227.01|229.41|227.01|229.58|227.18|229.41|227.01|0
1650980870000|2022-04-26 13:47:50|228.99|226.59|228.31|225.91|228.99|226.59|228.31|225.91|0
1650980880000|2022-04-26 13:48:00|228.14|225.74|227.97|225.57|228.31|225.91|227.97|225.57|0
1650980890000|2022-04-26 13:48:10|227.38|224.98|227.8|225.4|227.8|225.4|227.38|224.98|0
1650980900000|2022-04-26 13:48:20|227.93|225.53|227.34|224.94|227.93|225.53|227.34|224.94|0
1650980910000|2022-04-26 13:48:30|227.13|224.73|228.63|226.23|229.71|227.31|227.13|224.73|0
1650980920000|2022-04-26 13:48:40|228.38|225.98|228.29|225.89|228.46|226.06|228.29|225.89|0
1650980930000|2022-04-26 13:48:50|228.38|225.98|228.12|225.72|228.38|225.98|228.12|225.72|0
1650980940000|2022-04-26 13:49:00|228.04|225.64|227.83|225.43|228.12|225.72|227.83|225.43|0
1650980950000|2022-04-26 13:49:10|227.53|225.13|227.37|224.97|227.7|225.3|227.37|224.97|0
1650980960000|2022-04-26 13:49:20|227.45|225.05|227.79|225.39|227.79|225.39|227.45|225.05|0
1650980970000|2022-04-26 13:49:30|227.87|225.47|228.46|226.06|228.46|226.06|227.87|225.47|0
1650980980000|2022-04-26 13:49:40|228.54|226.14|229.39|226.99|229.39|226.99|228.54|226.14|0
1650980990000|2022-04-26 13:49:50|229.64|227.24|230.24|227.84|230.24|227.84|229.64|227.24|0
1650981000000|2022-04-26 13:50:00|230.58|228.18|230.66|228.26|230.66|228.26|230.49|228.09|0
1650981010000|2022-04-26 13:50:10|230.75|228.35|230.75|228.35|230.83|228.43|230.75|228.35|0
1650981020000|2022-04-26 13:50:20|230.83|228.43|230.58|228.18|230.83|228.43|230.32|227.92|0
1650981030000|2022-04-26 13:50:30|230.66|228.26|231.34|228.94|231.34|228.94|230.66|228.26|0
1650981040000|2022-04-26 13:50:40|231.47|229.07|231.94|229.54|231.94|229.54|231.47|229.07|0
1650981050000|2022-04-26 13:50:50|231.85|229.45|231.68|229.28|231.94|229.54|231.68|229.28|0
1650981060000|2022-04-26 13:51:00|231.6|229.2|231.17|228.77|231.6|229.2|231.17|228.77|0
1650981070000|2022-04-26 13:51:10|231|228.6|230.75|228.35|231|228.6|230.75|228.35|0
1650981080000|2022-04-26 13:51:20|229.81|227.41|229.9|227.5|229.94|227.54|229.81|227.41|0
1650981090000|2022-04-26 13:51:30|230.07|227.67|229.9|227.5|230.11|227.71|229.9|227.5|0
1650981100000|2022-04-26 13:51:40|230.07|227.67|230.2|227.8|230.2|227.8|229.73|227.33|0
1650981110000|2022-04-26 13:51:50|230.32|227.92|229.98|227.58|230.32|227.92|229.98|227.58|0
1650981120000|2022-04-26 13:52:00|229.86|227.46|229.64|227.24|229.86|227.46|229.47|227.07|0
1650981130000|2022-04-26 13:52:10|229.81|227.41|229.98|227.58|229.98|227.58|229.81|227.41|0
1650981140000|2022-04-26 13:52:20|230.32|227.92|230.24|227.84|230.32|227.92|230.24|227.84|0
1650981150000|2022-04-26 13:52:30|230.32|227.92|230.66|228.26|230.66|228.26|230.32|227.92|0
1650981160000|2022-04-26 13:52:40|230.58|228.18|230.58|228.18|230.58|228.18|230.49|228.09|0
1650981170000|2022-04-26 13:52:50|230.15|227.75|230.32|227.92|230.32|227.92|230.15|227.75|0
1650981180000|2022-04-26 13:53:00|230.49|228.09|230.75|228.35|230.75|228.35|230.49|228.09|0
1650981190000|2022-04-26 13:53:10|230.66|228.26|230.83|228.43|230.83|228.43|230.66|228.26|0
1650981200000|2022-04-26 13:53:20|230.92|228.52|231.17|228.77|231.17|228.77|230.92|228.52|0
1650981210000|2022-04-26 13:53:30|231.6|229.2|231.17|228.77|231.6|229.2|231.17|228.77|0
1650981220000|2022-04-26 13:53:40|231.26|228.86|231.68|229.28|231.68|229.28|231.26|228.86|0
1650981230000|2022-04-26 13:53:50|231.77|229.37|231.6|229.2|231.94|229.54|231.6|229.2|0
1650981240000|2022-04-26 13:54:00|231.85|229.45|232.02|229.62|232.02|229.62|231.68|229.28|0
1650981250000|2022-04-26 13:54:10|231.77|229.37|231.94|229.54|231.94|229.54|231.77|229.37|0
1650981260000|2022-04-26 13:54:20|232.11|229.71|232.28|229.88|232.28|229.88|232.02|229.62|0
1650981270000|2022-04-26 13:54:30|232.11|229.71|232.11|229.71|232.11|229.71|231.85|229.45|0
1650981280000|2022-04-26 13:54:40|232.19|229.79|232.11|229.71|232.19|229.79|232.11|229.71|0
1650981290000|2022-04-26 13:54:50|232.28|229.88|232.54|230.14|232.54|230.14|232.28|229.88|0
1650981300000|2022-04-26 13:55:00|232.37|229.97|231.85|229.45|232.37|229.97|231.77|229.37|0
1650981310000|2022-04-26 13:55:10|232.02|229.62|231.85|229.45|232.02|229.62|231.68|229.28|0
1650981320000|2022-04-26 13:55:20|231.77|229.37|232.02|229.62|232.02|229.62|231.68|229.28|0
1650981330000|2022-04-26 13:55:30|232.11|229.71|232.02|229.62|232.11|229.71|231.81|229.41|0
1650981340000|2022-04-26 13:55:40|232.19|229.79|231.94|229.54|232.19|229.79|231.94|229.54|0
1650981350000|2022-04-26 13:55:50|232.02|229.62|232.24|229.84|232.28|229.88|232.02|229.62|0
1650981360000|2022-04-26 13:56:00|231.94|229.54|231.6|229.2|231.94|229.54|231.56|229.16|0
1650981370000|2022-04-26 13:56:10|231.77|229.37|231.77|229.37|231.77|229.37|231.68|229.28|0
1650981380000|2022-04-26 13:56:20|231.51|229.11|231.77|229.37|231.77|229.37|231.51|229.11|0
1650981390000|2022-04-26 13:56:30|231.94|229.54|231.9|229.5|231.94|229.54|231.77|229.37|0
1650981400000|2022-04-26 13:56:40|232.19|229.79|232.62|230.22|232.62|230.22|232.19|229.79|0
1650981410000|2022-04-26 13:56:50|232.45|230.05|232.28|229.88|232.45|230.05|232.19|229.79|0
1650981420000|2022-04-26 13:57:00|232.11|229.71|232.11|229.71|232.11|229.71|231.94|229.54|0
1650981430000|2022-04-26 13:57:10|232.28|229.88|232.45|230.05|232.45|230.05|231.94|229.54|0
1650981440000|2022-04-26 13:57:20|232.36|229.96|232.36|229.96|232.45|230.05|232.28|229.88|0
1650981450000|2022-04-26 13:57:30|232.54|230.14|232.71|230.31|232.71|230.31|232.45|230.05|0
1650981460000|2022-04-26 13:57:40|232.79|230.39|232.71|230.31|232.79|230.39|232.71|230.31|0
1650981470000|2022-04-26 13:57:50|232.79|230.39|232.67|230.27|232.88|230.48|232.67|230.27|0
1650981480000|2022-04-26 13:58:00|232.71|230.31|232.71|230.31|232.96|230.56|232.71|230.31|0
1650981490000|2022-04-26 13:58:10|232.67|230.27|232.53|230.13|232.88|230.48|232.53|230.13|0
1650981500000|2022-04-26 13:58:20|232.28|229.88|232.11|229.71|232.36|229.96|232.11|229.71|0
1650981510000|2022-04-26 13:58:30|232.19|229.79|232.19|229.79|232.19|229.79|232.11|229.71|0
1650981520000|2022-04-26 13:58:40|232.28|229.88|232.19|229.79|232.28|229.88|232.02|229.62|0
1650981530000|2022-04-26 13:58:50|232.36|229.96|232.36|229.96|232.36|229.96|232.19|229.79|0
1650981540000|2022-04-26 13:59:00|232.32|229.92|232.28|229.88|232.36|229.96|232.28|229.88|0
1650981550000|2022-04-26 13:59:10|231.94|229.54|231.68|229.28|232.02|229.62|231.68|229.28|0
1650981560000|2022-04-26 13:59:20|231.59|229.19|231.51|229.11|231.59|229.19|231.51|229.11|0
1650981570000|2022-04-26 13:59:30|231.42|229.02|231.42|229.02|231.59|229.19|231.42|229.02|0
1650981580000|2022-04-26 13:59:40|231.47|229.07|231.76|229.36|231.76|229.36|231.42|229.02|0
1650981590000|2022-04-26 13:59:50|231.85|229.45|231.72|229.32|231.89|229.49|231.72|229.32|0
1650981600000|2022-04-26 14:00:00|231.94|229.54|231.64|229.24|232.11|229.71|231.64|229.24|0
1650981610000|2022-04-26 14:00:10|231.98|229.58|232.07|229.67|232.07|229.67|231.98|229.58|0
1650981620000|2022-04-26 14:00:20|231.42|229.02|231.89|229.49|231.89|229.49|231.42|229.02|0
1650981630000|2022-04-26 14:00:30|232.28|229.88|232.45|230.05|232.53|230.13|232.28|229.88|0
1650981640000|2022-04-26 14:00:40|231.76|229.36|231.42|229.02|231.76|229.36|231.34|228.94|0
1650981650000|2022-04-26 14:00:50|231.51|229.11|231.51|229.11|231.85|229.45|231.42|229.02|0
1650981660000|2022-04-26 14:01:00|231.68|229.28|231.72|229.32|231.85|229.45|231.68|229.28|0
1650981670000|2022-04-26 14:01:10|231.85|229.45|232.45|230.05|232.45|230.05|231.85|229.45|0
1650981680000|2022-04-26 14:01:20|232.53|230.13|232.45|230.05|232.62|230.22|232.45|230.05|0
1650981690000|2022-04-26 14:01:30|232.79|230.39|232.62|230.22|232.88|230.48|232.62|230.22|0
1650981700000|2022-04-26 14:01:40|232.36|229.96|232.19|229.79|232.62|230.22|232.19|229.79|0
1650981710000|2022-04-26 14:01:50|232.53|230.13|232.36|229.96|232.53|230.13|232.28|229.88|0
1650981720000|2022-04-26 14:02:00|232.7|230.3|232.92|230.52|233.05|230.65|232.7|230.3|0
1650981730000|2022-04-26 14:02:10|232.96|230.56|232.88|230.48|232.96|230.56|232.79|230.39|0
1650981740000|2022-04-26 14:02:20|232.79|230.39|232.88|230.48|232.96|230.56|232.79|230.39|0
1650981750000|2022-04-26 14:02:30|232.96|230.56|232.79|230.39|232.96|230.56|232.79|230.39|0
1650981760000|2022-04-26 14:02:40|232.53|230.13|232.79|230.39|232.88|230.48|232.53|230.13|0
1650981770000|2022-04-26 14:02:50|232.96|230.56|233.05|230.65|233.05|230.65|232.88|230.48|0
1650981780000|2022-04-26 14:03:00|232.96|230.56|232.88|230.48|232.96|230.56|232.79|230.39|0
1650981790000|2022-04-26 14:03:10|232.96|230.56|232.53|230.13|233.05|230.65|232.53|230.13|0
1650981800000|2022-04-26 14:03:20|232.62|230.22|232.87|230.47|232.87|230.47|232.62|230.22|0
1650981810000|2022-04-26 14:03:30|232.79|230.39|232.79|230.39|232.79|230.39|232.62|230.22|0
1650981820000|2022-04-26 14:03:40|232.7|230.3|232.7|230.3|232.7|230.3|232.62|230.22|0
1650981830000|2022-04-26 14:03:50|232.28|229.88|232.02|229.62|232.36|229.96|232.02|229.62|0
1650981840000|2022-04-26 14:04:00|232.19|229.79|232.02|229.62|232.36|229.96|232.02|229.62|0
1650981850000|2022-04-26 14:04:10|232.1|229.7|232.28|229.88|232.28|229.88|232.1|229.7|0
1650981860000|2022-04-26 14:04:20|232.45|230.05|232.79|230.39|232.79|230.39|232.45|230.05|0
1650981870000|2022-04-26 14:04:30|232.7|230.3|232.62|230.22|232.79|230.39|232.62|230.22|0
1650981880000|2022-04-26 14:04:40|232.53|230.13|232.62|230.22|232.79|230.39|232.53|230.13|0
1650981890000|2022-04-26 14:04:50|232.36|229.96|231.76|229.36|232.36|229.96|231.76|229.36|0
1650981900000|2022-04-26 14:05:00|232.02|229.62|231.59|229.19|232.02|229.62|231.59|229.19|0
1650981910000|2022-04-26 14:05:10|231.42|229.02|231.08|228.68|231.42|229.02|231.08|228.68|0
1650981920000|2022-04-26 14:05:20|230.91|228.51|230.74|228.34|230.91|228.51|230.74|228.34|0
1650981930000|2022-04-26 14:05:30|230.31|227.91|230.23|227.83|230.57|228.17|230.23|227.83|0
1650981940000|2022-04-26 14:05:40|230.4|228|230.31|227.91|230.65|228.25|230.31|227.91|0
1650981950000|2022-04-26 14:05:50|230.48|228.08|230.31|227.91|230.48|228.08|230.14|227.74|0
1650981960000|2022-04-26 14:06:00|230.4|228|230.06|227.66|230.4|228|230.06|227.66|0
1650981970000|2022-04-26 14:06:10|230.36|227.96|230.23|227.83|230.48|228.08|230.14|227.74|0
1650981980000|2022-04-26 14:06:20|230.31|227.91|230.06|227.66|230.31|227.91|230.06|227.66|0
1650981990000|2022-04-26 14:06:30|230.23|227.83|230.06|227.66|230.23|227.83|230.06|227.66|0
1650982000000|2022-04-26 14:06:40|230.14|227.74|230.06|227.66|230.14|227.74|230.06|227.66|0
1650982010000|2022-04-26 14:06:50|230.14|227.74|229.64|227.24|230.23|227.83|229.64|227.24|0
1650982020000|2022-04-26 14:07:00|229.72|227.32|229.3|226.9|229.72|227.32|229.3|226.9|0
1650982030000|2022-04-26 14:07:10|229.47|227.07|229.89|227.49|229.89|227.49|229.47|227.07|0
1650982040000|2022-04-26 14:07:20|229.93|227.53|230.06|227.66|230.06|227.66|229.93|227.53|0
1650982050000|2022-04-26 14:07:30|230.14|227.74|229.8|227.4|230.14|227.74|229.8|227.4|0
1650982060000|2022-04-26 14:07:40|229.55|227.15|229.17|226.77|229.55|227.15|229.17|226.77|0
1650982070000|2022-04-26 14:07:50|229.26|226.86|229.04|226.64|229.55|227.15|229.04|226.64|0
1650982080000|2022-04-26 14:08:00|229.21|226.81|229.21|226.81|229.3|226.9|229.21|226.81|0
1650982090000|2022-04-26 14:08:10|229.55|227.15|229.97|227.57|229.97|227.57|229.55|227.15|0
1650982100000|2022-04-26 14:08:20|230.06|227.66|230.23|227.83|230.23|227.83|230.06|227.66|0
1650982110000|2022-04-26 14:08:30|230.14|227.74|230.31|227.91|230.31|227.91|230.14|227.74|0
1650982120000|2022-04-26 14:08:40|230.4|228|230.65|228.25|230.65|228.25|230.4|228|0
1650982130000|2022-04-26 14:08:50|230.57|228.17|230.23|227.83|230.57|228.17|230.23|227.83|0
1650982140000|2022-04-26 14:09:00|230.06|227.66|230.48|228.08|230.48|228.08|230.06|227.66|0
1650982150000|2022-04-26 14:09:10|230.57|228.17|230.65|228.25|230.65|228.25|230.44|228.04|0
1650982160000|2022-04-26 14:09:20|230.48|228.08|230.36|227.96|230.48|228.08|230.36|227.96|0
1650982170000|2022-04-26 14:09:30|229.97|227.57|229.63|227.23|229.97|227.57|229.63|227.23|0
1650982180000|2022-04-26 14:09:40|229.38|226.98|229.04|226.64|229.38|226.98|229.04|226.64|0
1650982190000|2022-04-26 14:09:50|229.3|226.9|229.38|226.98|229.46|227.06|229.3|226.9|0
1650982200000|2022-04-26 14:10:00|229.72|227.32|229.55|227.15|229.8|227.4|229.55|227.15|0
1650982210000|2022-04-26 14:10:10|229.38|226.98|229.04|226.64|229.38|226.98|229.04|226.64|0
1650982220000|2022-04-26 14:10:20|229.13|226.73|229.63|227.23|229.63|227.23|229.04|226.64|0
1650982230000|2022-04-26 14:10:30|229.38|226.98|229.13|226.73|229.38|226.98|229.04|226.64|0
1650982240000|2022-04-26 14:10:40|229.29|226.89|229.13|226.73|229.29|226.89|229.04|226.64|0
1650982250000|2022-04-26 14:10:50|229.55|227.15|229.72|227.32|229.72|227.32|229.55|227.15|0
1650982260000|2022-04-26 14:11:00|229.8|227.4|229.72|227.32|229.8|227.4|229.63|227.23|0
1650982270000|2022-04-26 14:11:10|229.8|227.4|229.97|227.57|229.97|227.57|229.63|227.23|0
1650982280000|2022-04-26 14:11:20|229.89|227.49|229.8|227.4|229.97|227.57|229.8|227.4|0
1650982290000|2022-04-26 14:11:30|230.06|227.66|230.74|228.34|230.82|228.42|230.06|227.66|0
1650982300000|2022-04-26 14:11:40|230.91|228.51|231.16|228.76|231.16|228.76|230.91|228.51|0
1650982310000|2022-04-26 14:11:50|231.5|229.1|231.67|229.27|231.67|229.27|231.5|229.1|0
1650982320000|2022-04-26 14:12:00|231.89|229.49|231.97|229.57|231.97|229.57|231.76|229.36|0
1650982330000|2022-04-26 14:12:10|231.93|229.53|232.01|229.61|232.01|229.61|231.84|229.44|0
1650982340000|2022-04-26 14:12:20|232.1|229.7|232.27|229.87|232.27|229.87|232.1|229.7|0
1650982350000|2022-04-26 14:12:30|232.19|229.79|232.1|229.7|232.27|229.87|231.93|229.53|0
1650982360000|2022-04-26 14:12:40|232.27|229.87|232.1|229.7|232.27|229.87|232.1|229.7|0
1650982370000|2022-04-26 14:12:50|232.19|229.79|232.44|230.04|232.53|230.13|232.19|229.79|0
1650982380000|2022-04-26 14:13:00|232.53|230.13|233.13|230.73|233.13|230.73|232.53|230.13|0
1650982390000|2022-04-26 14:13:10|232.91|230.51|232.78|230.38|232.91|230.51|232.78|230.38|0
1650982400000|2022-04-26 14:13:20|232.87|230.47|233.04|230.64|233.21|230.81|232.87|230.47|0
1650982410000|2022-04-26 14:13:30|232.87|230.47|232.78|230.38|232.87|230.47|232.53|230.13|0
1650982420000|2022-04-26 14:13:40|232.61|230.21|232.87|230.47|232.87|230.47|232.61|230.21|0
1650982430000|2022-04-26 14:13:50|233.13|230.73|233.04|230.64|233.13|230.73|232.96|230.56|0
1650982440000|2022-04-26 14:14:00|233.21|230.81|233.04|230.64|233.21|230.81|233.04|230.64|0
1650982450000|2022-04-26 14:14:10|233.13|230.73|232.53|230.13|233.13|230.73|232.53|230.13|0
1650982460000|2022-04-26 14:14:20|232.87|230.47|232.78|230.38|232.96|230.56|232.7|230.3|0
1650982470000|2022-04-26 14:14:30|232.7|230.3|232.7|230.3|232.87|230.47|232.7|230.3|0
1650982480000|2022-04-26 14:14:40|232.87|230.47|233.04|230.64|233.04|230.64|232.87|230.47|0
1650982490000|2022-04-26 14:14:50|233.13|230.73|233.04|230.64|233.21|230.81|233.04|230.64|0
1650982500000|2022-04-26 14:15:00|233.3|230.9|233.47|231.07|233.47|231.07|233.3|230.9|0
1650982510000|2022-04-26 14:15:10|233.73|231.33|234.24|231.84|234.24|231.84|233.73|231.33|0
1650982520000|2022-04-26 14:15:20|234.07|231.67|234.59|232.19|234.59|232.19|234.07|231.67|0
1650982530000|2022-04-26 14:15:30|234.67|232.27|234.85|232.45|234.85|232.45|234.67|232.27|0
1650982540000|2022-04-26 14:15:40|234.67|232.27|234.76|232.36|234.76|232.36|234.33|231.93|0
1650982550000|2022-04-26 14:15:50|234.85|232.45|235.11|232.71|235.11|232.71|234.85|232.45|0
1650982560000|2022-04-26 14:16:00|235.19|232.79|235.45|233.05|235.45|233.05|235.19|232.79|0
1650982570000|2022-04-26 14:16:10|235.71|233.31|235.45|233.05|235.71|233.31|235.45|233.05|0
1650982580000|2022-04-26 14:16:20|235.54|233.14|236.06|233.66|236.06|233.66|235.54|233.14|0
1650982590000|2022-04-26 14:16:30|235.97|233.57|236.23|233.83|236.4|234|235.97|233.57|0
1650982600000|2022-04-26 14:16:40|236.49|234.09|236.4|234|236.49|234.09|236.32|233.92|0
1650982610000|2022-04-26 14:16:50|236.49|234.09|236.84|234.44|236.84|234.44|236.49|234.09|0
1650982620000|2022-04-26 14:17:00|236.58|234.18|236.4|234|236.92|234.52|236.4|234|0
1650982630000|2022-04-26 14:17:10|236.58|234.18|236.92|234.52|236.92|234.52|236.4|234|0
1650982640000|2022-04-26 14:17:20|237.01|234.61|236.84|234.44|237.01|234.61|236.84|234.44|0
1650982650000|2022-04-26 14:17:30|236.75|234.35|236.23|233.83|236.75|234.35|236.14|233.74|0
1650982660000|2022-04-26 14:17:40|236.49|234.09|236.32|233.92|236.58|234.18|236.32|233.92|0
1650982670000|2022-04-26 14:17:50|236.27|233.87|233.47|231.07|236.4|234|233.47|231.07|0
1650982680000|2022-04-26 14:18:00|237.49|235.09|237.76|235.36|237.84|235.44|237.49|235.09|0
1650982690000|2022-04-26 14:18:10|237.93|235.53|237.93|235.53|237.93|235.53|237.84|235.44|0
1650982700000|2022-04-26 14:18:20|238.02|235.62|238.28|235.88|238.36|235.96|238.02|235.62|0
1650982710000|2022-04-26 14:18:30|238.36|235.96|238.28|235.88|238.54|236.14|238.28|235.88|0
1650982720000|2022-04-26 14:18:40|238.02|235.62|238.54|236.14|238.54|236.14|238.02|235.62|0
1650982730000|2022-04-26 14:18:50|238.71|236.31|239.24|236.84|239.24|236.84|238.63|236.23|0
1650982740000|2022-04-26 14:19:00|239.06|236.66|239.06|236.66|239.06|236.66|238.97|236.57|0
1650982750000|2022-04-26 14:19:10|238.89|236.49|239.06|236.66|239.06|236.66|238.89|236.49|0
1650982760000|2022-04-26 14:19:20|239.15|236.75|239.15|236.75|239.15|236.75|238.97|236.57|0
1650982770000|2022-04-26 14:19:30|239.06|236.66|238.63|236.23|239.06|236.66|238.63|236.23|0
1650982780000|2022-04-26 14:19:40|238.1|235.7|238.19|235.79|238.19|235.79|237.84|235.44|0
1650982790000|2022-04-26 14:19:50|238.28|235.88|238.36|235.96|238.36|235.96|238.28|235.88|0
1650982800000|2022-04-26 14:20:00|238.62|236.22|238.97|236.57|239.06|236.66|238.62|236.22|0
1650982810000|2022-04-26 14:20:10|239.06|236.66|239.15|236.75|239.24|236.84|239.06|236.66|0
1650982820000|2022-04-26 14:20:20|238.28|235.88|238.19|235.79|238.28|235.88|238.19|235.79|0
1650982830000|2022-04-26 14:20:30|238.1|235.7|237.58|235.18|238.1|235.7|237.58|235.18|0
1650982840000|2022-04-26 14:20:40|238.28|235.88|238.19|235.79|238.28|235.88|238.02|235.62|0
1650982850000|2022-04-26 14:20:50|237.93|235.53|237.93|235.53|237.93|235.53|237.89|235.49|0
1650982860000|2022-04-26 14:21:00|238.19|235.79|238.45|236.05|238.45|236.05|238.1|235.7|0
1650982870000|2022-04-26 14:21:10|238.28|235.88|238.54|236.14|238.62|236.22|238.28|235.88|0
1650982880000|2022-04-26 14:21:20|238.8|236.4|239.06|236.66|239.15|236.75|238.8|236.4|0
1650982890000|2022-04-26 14:21:30|239.32|236.92|239.67|237.27|239.76|237.36|239.32|236.92|0
1650982900000|2022-04-26 14:21:40|239.58|237.18|239.93|237.53|239.93|237.53|239.58|237.18|0
1650982910000|2022-04-26 14:21:50|240.9|238.5|240.46|238.06|240.9|238.5|240.46|238.06|0
1650982920000|2022-04-26 14:22:00|240.55|238.15|239.76|237.36|240.55|238.15|239.76|237.36|0
1650982930000|2022-04-26 14:22:10|239.67|237.27|239.23|236.83|239.67|237.27|239.23|236.83|0
1650982940000|2022-04-26 14:22:20|239.32|236.92|239.93|237.53|239.93|237.53|239.32|236.92|0
1650982950000|2022-04-26 14:22:30|240.02|237.62|239.67|237.27|240.02|237.62|239.5|237.1|0
1650982960000|2022-04-26 14:22:40|239.58|237.18|239.23|236.83|239.76|237.36|239.23|236.83|0
1650982970000|2022-04-26 14:22:50|238.97|236.57|238.97|236.57|238.97|236.57|238.76|236.36|0
1650982980000|2022-04-26 14:23:00|239.06|236.66|239.06|236.66|239.15|236.75|238.97|236.57|0
1650982990000|2022-04-26 14:23:10|238.8|236.4|238.45|236.05|238.8|236.4|238.45|236.05|0
1650983000000|2022-04-26 14:23:20|238.54|236.14|238.36|235.96|238.54|236.14|238.27|235.87|0
1650983010000|2022-04-26 14:23:30|238.32|235.92|238.36|235.96|238.36|235.96|238.32|235.92|0
1650983020000|2022-04-26 14:23:40|238.45|236.05|238.62|236.22|238.71|236.31|238.45|236.05|0
1650983030000|2022-04-26 14:23:50|238.19|235.79|238.54|236.14|238.54|236.14|238.19|235.79|0
1650983040000|2022-04-26 14:24:00|238.71|236.31|238.62|236.22|238.84|236.44|238.62|236.22|0
1650983050000|2022-04-26 14:24:10|238.71|236.31|238.88|236.48|238.88|236.48|238.71|236.31|0
1650983060000|2022-04-26 14:24:20|238.97|236.57|239.58|237.18|239.58|237.18|238.97|236.57|0
1650983070000|2022-04-26 14:24:30|239.5|237.1|239.5|237.1|239.67|237.27|239.5|237.1|0
1650983080000|2022-04-26 14:24:40|239.23|236.83|239.23|236.83|239.41|237.01|239.23|236.83|0
1650983090000|2022-04-26 14:24:50|239.5|237.1|239.54|237.14|239.54|237.14|239.28|236.88|0
1650983100000|2022-04-26 14:25:00|239.67|237.27|239.41|237.01|239.67|237.27|239.41|237.01|0
1650983110000|2022-04-26 14:25:10|239.23|236.83|239.06|236.66|239.23|236.83|239.06|236.66|0
1650983120000|2022-04-26 14:25:20|238.97|236.57|238.97|236.57|238.97|236.57|238.62|236.22|0
1650983130000|2022-04-26 14:25:30|238.88|236.48|239.06|236.66|239.06|236.66|238.88|236.48|0
1650983140000|2022-04-26 14:25:40|239.02|236.62|238.97|236.57|239.02|236.62|238.97|236.57|0
1650983150000|2022-04-26 14:25:50|238.88|236.48|239.06|236.66|239.15|236.75|238.88|236.48|0
1650983160000|2022-04-26 14:26:00|239.23|236.83|239.58|237.18|239.67|237.27|239.23|236.83|0
1650983170000|2022-04-26 14:26:10|239.76|237.36|239.93|237.53|239.93|237.53|239.67|237.27|0
1650983180000|2022-04-26 14:26:20|239.84|237.44|239.76|237.36|239.84|237.44|239.67|237.27|0
1650983190000|2022-04-26 14:26:30|239.84|237.44|239.93|237.53|239.93|237.53|239.67|237.27|0
1650983200000|2022-04-26 14:26:40|240.11|237.71|240.02|237.62|240.19|237.79|240.02|237.62|0
1650983210000|2022-04-26 14:26:50|239.93|237.53|239.71|237.31|239.93|237.53|239.71|237.31|0
1650983220000|2022-04-26 14:27:00|240.02|237.62|240.28|237.88|240.28|237.88|240.02|237.62|0
1650983230000|2022-04-26 14:27:10|240.63|238.23|240.54|238.14|240.72|238.32|240.54|238.14|0
1650983240000|2022-04-26 14:27:20|240.46|238.06|240.11|237.71|240.63|238.23|240.11|237.71|0
1650983250000|2022-04-26 14:27:30|239.67|237.27|239.06|236.66|239.67|237.27|239.06|236.66|0
1650983260000|2022-04-26 14:27:40|239.41|237.01|239.45|237.05|239.49|237.09|239.41|237.01|0
1650983270000|2022-04-26 14:27:50|239.32|236.92|239.58|237.18|239.58|237.18|239.32|236.92|0
1650983280000|2022-04-26 14:28:00|239.45|237.05|239.41|237.01|239.49|237.09|239.32|236.92|0
1650983290000|2022-04-26 14:28:10|239.36|236.96|238.88|236.48|239.36|236.96|238.88|236.48|0
1650983300000|2022-04-26 14:28:20|238.8|236.4|238.62|236.22|238.8|236.4|238.53|236.13|0
1650983310000|2022-04-26 14:28:30|238.8|236.4|238.88|236.48|238.88|236.48|238.53|236.13|0
1650983320000|2022-04-26 14:28:40|238.97|236.57|239.06|236.66|239.06|236.66|238.97|236.57|0
1650983330000|2022-04-26 14:28:50|239.14|236.74|238.79|236.39|239.14|236.74|238.62|236.22|0
1650983340000|2022-04-26 14:29:00|239.14|236.74|239.58|237.18|239.58|237.18|239.14|236.74|0
1650983350000|2022-04-26 14:29:10|239.41|237.01|239.32|236.92|239.41|237.01|239.32|236.92|0
1650983360000|2022-04-26 14:29:20|239.41|237.01|239.41|237.01|239.49|237.09|239.32|236.92|0
1650983370000|2022-04-26 14:29:30|239.23|236.83|238.27|235.87|239.23|236.83|238.27|235.87|0
1650983380000|2022-04-26 14:29:40|238.1|235.7|238.01|235.61|238.18|235.78|237.92|235.52|0
1650983390000|2022-04-26 14:29:50|237.92|235.52|237.92|235.52|238.01|235.61|237.92|235.52|0
1650983400000|2022-04-26 14:30:00|237.32|234.92|238.01|235.61|238.01|235.61|237.23|234.83|0
1650983410000|2022-04-26 14:30:10|238.18|235.78|238.62|236.22|238.62|236.22|238.18|235.78|0
1650983420000|2022-04-26 14:30:20|238.71|236.31|238.45|236.05|238.71|236.31|238.45|236.05|0
1650983430000|2022-04-26 14:30:30|238.36|235.96|237.75|235.35|238.36|235.96|237.75|235.35|0
1650983440000|2022-04-26 14:30:40|237.66|235.26|237.66|235.26|237.75|235.35|237.66|235.26|0
1650983450000|2022-04-26 14:30:50|237.92|235.52|237.75|235.35|238.01|235.61|237.75|235.35|0
1650983460000|2022-04-26 14:31:00|237.71|235.31|238.53|236.13|238.53|236.13|237.71|235.31|0
1650983470000|2022-04-26 14:31:10|238.62|236.22|238.62|236.22|238.71|236.31|238.45|236.05|0
1650983480000|2022-04-26 14:31:20|238.32|235.92|238.18|235.78|238.32|235.92|238.18|235.78|0
1650983490000|2022-04-26 14:31:30|237.71|235.31|237.14|234.74|237.75|235.35|237.14|234.74|0
1650983500000|2022-04-26 14:31:40|237.23|234.83|237.4|235|237.4|235|237.05|234.65|0
1650983510000|2022-04-26 14:31:50|237.49|235.09|237.31|234.91|237.49|235.09|237.31|234.91|0
1650983520000|2022-04-26 14:32:00|237.4|235|238.01|235.61|238.01|235.61|237.4|235|0
1650983530000|2022-04-26 14:32:10|237.92|235.52|237.84|235.44|238.1|235.7|237.84|235.44|0
1650983540000|2022-04-26 14:32:20|238.18|235.78|238.27|235.87|238.27|235.87|238.01|235.61|0
1650983550000|2022-04-26 14:32:30|237.92|235.52|238.18|235.78|238.18|235.78|237.57|235.17|0
1650983560000|2022-04-26 14:32:40|238.1|235.7|238.71|236.31|238.71|236.31|238.01|235.61|0
1650983570000|2022-04-26 14:32:50|238.75|236.35|238.71|236.31|238.75|236.35|238.53|236.13|0
1650983580000|2022-04-26 14:33:00|238.79|236.39|238.71|236.31|239.05|236.65|238.71|236.31|0
1650983590000|2022-04-26 14:33:10|238.66|236.26|238.79|236.39|238.79|236.39|238.66|236.26|0
1650983600000|2022-04-26 14:33:20|239.14|236.74|239.05|236.65|239.14|236.74|238.79|236.39|0
1650983610000|2022-04-26 14:33:30|239.14|236.74|239.32|236.92|239.32|236.92|239.05|236.65|0
1650983620000|2022-04-26 14:33:40|239.23|236.83|239.23|236.83|239.23|236.83|238.97|236.57|0
1650983630000|2022-04-26 14:33:50|239.4|237|239.71|237.31|239.75|237.35|239.4|237|0
1650983640000|2022-04-26 14:34:00|239.58|237.18|240.02|237.62|240.02|237.62|239.58|237.18|0
1650983650000|2022-04-26 14:34:10|239.75|237.35|240.45|238.05|240.45|238.05|239.75|237.35|0
1650983660000|2022-04-26 14:34:20|240.37|237.97|240.45|238.05|240.45|238.05|240.37|237.97|0
1650983670000|2022-04-26 14:34:30|240.37|237.97|240.28|237.88|240.37|237.97|240.1|237.7|0
1650983680000|2022-04-26 14:34:40|240.45|238.05|240.37|237.97|240.45|238.05|240.19|237.79|0
1650983690000|2022-04-26 14:34:50|240.45|238.05|240.32|237.92|240.54|238.14|240.28|237.88|0
1650983700000|2022-04-26 14:35:00|240.54|238.14|240.45|238.05|240.54|238.14|240.37|237.97|0
1650983710000|2022-04-26 14:35:10|240.37|237.97|239.84|237.44|240.37|237.97|239.84|237.44|0
1650983720000|2022-04-26 14:35:20|239.67|237.27|239.66|237.26|239.67|237.27|239.36|236.96|0
1650983730000|2022-04-26 14:35:30|239.58|237.18|239.8|237.4|239.8|237.4|239.58|237.18|0
1650983740000|2022-04-26 14:35:40|239.93|237.53|240.01|237.61|240.01|237.61|239.93|237.53|0
1650983750000|2022-04-26 14:35:50|240.06|237.66|240.37|237.97|240.37|237.97|240.06|237.66|0
1650983760000|2022-04-26 14:36:00|240.28|237.88|240.41|238.01|240.41|238.01|240.28|237.88|0
1650983770000|2022-04-26 14:36:10|240.54|238.14|239.66|237.26|240.54|238.14|239.66|237.26|0
1650983780000|2022-04-26 14:36:20|239.4|237|239.75|237.35|239.75|237.35|239.4|237|0
1650983790000|2022-04-26 14:36:30|239.66|237.26|239.4|237|239.66|237.26|239.31|236.91|0
1650983800000|2022-04-26 14:36:40|239.58|237.18|240.01|237.61|240.01|237.61|239.58|237.18|0
1650983810000|2022-04-26 14:36:50|239.84|237.44|239.93|237.53|240.01|237.61|239.75|237.35|0
1650983820000|2022-04-26 14:37:00|240.1|237.7|240.1|237.7|240.28|237.88|240.01|237.61|0
1650983830000|2022-04-26 14:37:10|239.93|237.53|239.66|237.26|239.93|237.53|239.66|237.26|0
1650983840000|2022-04-26 14:37:20|239.93|237.53|239.84|237.44|240.1|237.7|239.84|237.44|0
1650983850000|2022-04-26 14:37:30|239.66|237.26|239.66|237.26|239.66|237.26|239.58|237.18|0
1650983860000|2022-04-26 14:37:40|239.84|237.44|239.75|237.35|239.93|237.53|239.75|237.35|0
1650983870000|2022-04-26 14:37:50|239.58|237.18|238.88|236.48|239.58|237.18|238.88|236.48|0
1650983880000|2022-04-26 14:38:00|238.96|236.56|238.96|236.56|239.14|236.74|238.96|236.56|0
1650983890000|2022-04-26 14:38:10|238.88|236.48|238.53|236.13|239.01|236.61|238.53|236.13|0
1650983900000|2022-04-26 14:38:20|238.35|235.95|238.66|236.26|238.66|236.26|238.35|235.95|0
1650983910000|2022-04-26 14:38:30|239.05|236.65|240.1|237.7|240.1|237.7|239.05|236.65|0
1650983920000|2022-04-26 14:38:40|240.54|238.14|242.03|239.63|242.03|239.63|240.54|238.14|0
1650983930000|2022-04-26 14:38:50|241.95|239.55|242.21|239.81|242.39|239.99|241.95|239.55|0
1650983940000|2022-04-26 14:39:00|241.95|239.55|241.33|238.93|241.95|239.55|241.33|238.93|0
1650983950000|2022-04-26 14:39:10|241.51|239.11|241.46|239.06|241.68|239.28|241.46|239.06|0
1650983960000|2022-04-26 14:39:20|241.15|238.75|240.01|237.61|241.15|238.75|240.01|237.61|0
1650983970000|2022-04-26 14:39:30|239.8|237.4|240.01|237.61|240.01|237.61|239.75|237.35|0
1650983980000|2022-04-26 14:39:40|240.1|237.7|240.8|238.4|240.8|238.4|240.1|237.7|0
1650983990000|2022-04-26 14:39:50|240.63|238.23|240.98|238.58|240.98|238.58|240.63|238.23|0
1650984000000|2022-04-26 14:40:00|240.8|238.4|240.85|238.45|241.07|238.67|240.8|238.4|0
1650984010000|2022-04-26 14:40:10|240.98|238.58|241.15|238.75|241.24|238.84|240.98|238.58|0
1650984020000|2022-04-26 14:40:20|241.33|238.93|241.33|238.93|241.42|239.02|241.33|238.93|0
1650984030000|2022-04-26 14:40:30|240.71|238.31|240.98|238.58|240.98|238.58|240.63|238.23|0
1650984040000|2022-04-26 14:40:40|241.24|238.84|241.24|238.84|241.46|239.06|241.24|238.84|0
1650984050000|2022-04-26 14:40:50|241.5|239.1|241.42|239.02|241.59|239.19|241.42|239.02|0
1650984060000|2022-04-26 14:41:00|241.59|239.19|241.24|238.84|241.68|239.28|241.24|238.84|0
1650984070000|2022-04-26 14:41:10|241.68|239.28|242.03|239.63|242.03|239.63|241.68|239.28|0
1650984080000|2022-04-26 14:41:20|242.39|239.99|242.39|239.99|242.47|240.07|242.39|239.99|0
1650984090000|2022-04-26 14:41:30|242.56|240.16|242.74|240.34|242.74|240.34|242.47|240.07|0
1650984100000|2022-04-26 14:41:40|243.09|240.69|243.54|241.14|243.71|241.31|243.09|240.69|0
1650984110000|2022-04-26 14:41:50|243.62|241.22|243.71|241.31|243.71|241.31|243.54|241.14|0
1650984120000|2022-04-26 14:42:00|244.07|241.67|244.16|241.76|244.16|241.76|243.62|241.22|0
1650984130000|2022-04-26 14:42:10|243.89|241.49|244.07|241.67|244.24|241.84|243.89|241.49|0
1650984140000|2022-04-26 14:42:20|243.71|241.31|243.45|241.05|243.8|241.4|243.45|241.05|0
1650984150000|2022-04-26 14:42:30|243.71|241.31|243.71|241.31|243.71|241.31|243.45|241.05|0
1650984160000|2022-04-26 14:42:40|243.8|241.4|243.05|240.65|243.8|241.4|242.92|240.52|0
1650984170000|2022-04-26 14:42:50|243|240.6|242.12|239.72|243|240.6|242.12|239.72|0
1650984180000|2022-04-26 14:43:00|242.03|239.63|242.3|239.9|242.3|239.9|241.94|239.54|0
1650984190000|2022-04-26 14:43:10|242.56|240.16|243|240.6|243|240.6|242.52|240.12|0
1650984200000|2022-04-26 14:43:20|243.27|240.87|242.74|240.34|243.27|240.87|242.74|240.34|0
1650984210000|2022-04-26 14:43:30|242.56|240.16|242.56|240.16|242.91|240.51|242.56|240.16|0
1650984220000|2022-04-26 14:43:40|242.38|239.98|242.56|240.16|242.65|240.25|242.38|239.98|0
1650984230000|2022-04-26 14:43:50|242.47|240.07|242.34|239.94|242.47|240.07|242.12|239.72|0
1650984240000|2022-04-26 14:44:00|242.21|239.81|242.83|240.43|243|240.6|242.21|239.81|0
1650984250000|2022-04-26 14:44:10|242.91|240.51|242.75|240.35|245.61|243.21|242.75|240.35|0
1650984260000|2022-04-26 14:44:20|242.93|240.53|244.89|242.49|244.89|242.49|242.93|240.53|0
1650984270000|2022-04-26 14:44:30|245.16|242.76|245.34|242.94|245.43|243.03|245.16|242.76|0
1650984280000|2022-04-26 14:44:40|245.07|242.67|245.03|242.63|245.07|242.67|245.03|242.63|0
1650984290000|2022-04-26 14:44:50|244.72|242.32|244.72|242.32|244.72|242.32|244.54|242.14|0
1650984300000|2022-04-26 14:45:00|245.07|242.67|245.25|242.85|245.25|242.85|244.89|242.49|0
1650984310000|2022-04-26 14:45:10|244.89|242.49|244.19|241.79|244.89|242.49|244.19|241.79|0
1650984320000|2022-04-26 14:45:20|243.39|240.99|244.01|241.61|244.01|241.61|243.39|240.99|0
1650984330000|2022-04-26 14:45:30|243.92|241.52|243.57|241.17|243.92|241.52|243.57|241.17|0
1650984340000|2022-04-26 14:45:40|243.3|240.9|243.74|241.34|243.74|241.34|243.3|240.9|0
1650984350000|2022-04-26 14:45:50|244.01|241.61|243.39|240.99|244.01|241.61|243.39|240.99|0
1650984360000|2022-04-26 14:46:00|242.86|240.46|243.22|240.82|243.22|240.82|242.86|240.46|0
1650984370000|2022-04-26 14:46:10|243.04|240.64|243.13|240.73|243.22|240.82|243.04|240.64|0
1650984380000|2022-04-26 14:46:20|242.95|240.55|243.13|240.73|243.13|240.73|242.95|240.55|0
1650984390000|2022-04-26 14:46:30|243.3|240.9|243.13|240.73|243.3|240.9|243.04|240.64|0
1650984400000|2022-04-26 14:46:40|243.09|240.69|243.35|240.95|243.39|240.99|243.09|240.69|0
1650984410000|2022-04-26 14:46:50|243.48|241.08|242.95|240.55|243.48|241.08|242.69|240.29|0
1650984420000|2022-04-26 14:47:00|243.13|240.73|243.83|241.43|243.83|241.43|243.13|240.73|0
1650984430000|2022-04-26 14:47:10|244.1|241.7|243.74|241.34|244.1|241.7|243.74|241.34|0
1650984440000|2022-04-26 14:47:20|243.57|241.17|243.66|241.26|243.7|241.3|243.48|241.08|0
1650984450000|2022-04-26 14:47:30|243.92|241.52|244.1|241.7|244.1|241.7|243.92|241.52|0
1650984460000|2022-04-26 14:47:40|244.01|241.61|244.36|241.96|244.36|241.96|244.01|241.61|0
1650984470000|2022-04-26 14:47:50|244.45|242.05|244.19|241.79|244.45|242.05|244.19|241.79|0
1650984480000|2022-04-26 14:48:00|244.27|241.87|244.01|241.61|244.27|241.87|243.92|241.52|0
1650984490000|2022-04-26 14:48:10|243.92|241.52|243.83|241.43|244.1|241.7|243.83|241.43|0
1650984500000|2022-04-26 14:48:20|243.92|241.52|243.3|240.9|244.1|241.7|243.3|240.9|0
1650984510000|2022-04-26 14:48:30|243.04|240.64|243.39|240.99|243.39|240.99|243.04|240.64|0
1650984520000|2022-04-26 14:48:40|243.7|241.3|242.64|240.24|243.83|241.43|242.6|240.2|0
1650984530000|2022-04-26 14:48:50|242.34|239.94|242.6|240.2|242.6|240.2|242.16|239.76|0
1650984540000|2022-04-26 14:49:00|242.51|240.11|242.42|240.02|242.69|240.29|242.42|240.02|0
1650984550000|2022-04-26 14:49:10|242.51|240.11|242.77|240.37|242.77|240.37|242.34|239.94|0
1650984560000|2022-04-26 14:49:20|242.6|240.2|242.34|239.94|242.6|240.2|242.34|239.94|0
1650984570000|2022-04-26 14:49:30|242.51|240.11|242.69|240.29|242.69|240.29|242.51|240.11|0
1650984580000|2022-04-26 14:49:40|242.51|240.11|242.51|240.11|242.51|240.11|242.42|240.02|0
1650984590000|2022-04-26 14:49:50|242.47|240.07|241.98|239.58|242.47|240.07|241.98|239.58|0
1650984600000|2022-04-26 14:50:00|242.25|239.85|242.69|240.29|242.69|240.29|242.25|239.85|0
1650984610000|2022-04-26 14:50:10|242.6|240.2|243.04|240.64|243.04|240.64|242.6|240.2|0
1650984620000|2022-04-26 14:50:20|243.13|240.73|243.3|240.9|243.3|240.9|243.13|240.73|0
1650984630000|2022-04-26 14:50:30|243.13|240.73|242.77|240.37|243.3|240.9|242.77|240.37|0
1650984640000|2022-04-26 14:50:40|242.69|240.29|242.86|240.46|242.86|240.46|242.69|240.29|0
1650984650000|2022-04-26 14:50:50|243.04|240.64|243.04|240.64|243.13|240.73|242.95|240.55|0
1650984660000|2022-04-26 14:51:00|243.39|240.99|243.3|240.9|243.39|240.99|243.26|240.86|0
1650984670000|2022-04-26 14:51:10|243.57|241.17|243.39|240.99|243.57|241.17|243.39|240.99|0
1650984680000|2022-04-26 14:51:20|243.57|241.17|243.65|241.25|243.65|241.25|243.48|241.08|0
1650984690000|2022-04-26 14:51:30|243.74|241.34|243.48|241.08|243.74|241.34|243.48|241.08|0
1650984700000|2022-04-26 14:51:40|243.39|240.99|243.48|241.08|243.48|241.08|243.39|240.99|0
1650984710000|2022-04-26 14:51:50|243.57|241.17|243.48|241.08|243.57|241.17|243.39|240.99|0
1650984720000|2022-04-26 14:52:00|243.13|240.73|242.95|240.55|243.3|240.9|242.95|240.55|0
1650984730000|2022-04-26 14:52:10|243.12|240.72|242.86|240.46|243.12|240.72|242.86|240.46|0
1650984740000|2022-04-26 14:52:20|242.25|239.85|242.6|240.2|242.6|240.2|242.25|239.85|0
1650984750000|2022-04-26 14:52:30|242.68|240.28|243.04|240.64|243.12|240.72|242.68|240.28|0
1650984760000|2022-04-26 14:52:40|242.77|240.37|242.6|240.2|242.77|240.37|242.6|240.2|0
1650984770000|2022-04-26 14:52:50|242.68|240.28|241.98|239.58|242.68|240.28|241.98|239.58|0
1650984780000|2022-04-26 14:53:00|242.16|239.76|241.81|239.41|242.16|239.76|241.81|239.41|0
1650984790000|2022-04-26 14:53:10|241.63|239.23|241.28|238.88|241.63|239.23|241.28|238.88|0
1650984800000|2022-04-26 14:53:20|241.11|238.71|241.54|239.14|241.54|239.14|241.11|238.71|0
1650984810000|2022-04-26 14:53:30|241.81|239.41|242.25|239.85|242.25|239.85|241.81|239.41|0
1650984820000|2022-04-26 14:53:40|242.86|240.46|243.21|240.81|243.21|240.81|242.86|240.46|0
1650984830000|2022-04-26 14:53:50|243.3|240.9|243.56|241.16|243.56|241.16|243.3|240.9|0
1650984840000|2022-04-26 14:54:00|243.65|241.25|243.92|241.52|243.92|241.52|243.56|241.16|0
1650984850000|2022-04-26 14:54:10|244.09|241.69|243.92|241.52|244.14|241.74|243.83|241.43|0
1650984860000|2022-04-26 14:54:20|244.01|241.61|243.92|241.52|244.01|241.61|243.74|241.34|0
1650984870000|2022-04-26 14:54:30|244.01|241.61|243.56|241.16|244.01|241.61|243.56|241.16|0
1650984880000|2022-04-26 14:54:40|243.39|240.99|243.65|241.25|243.65|241.25|242.95|240.55|0
1650984890000|2022-04-26 14:54:50|243.48|241.08|243.74|241.34|243.74|241.34|243.48|241.08|0
1650984900000|2022-04-26 14:55:00|243.65|241.25|243.39|240.99|243.65|241.25|243.39|240.99|0
1650984910000|2022-04-26 14:55:10|243.74|241.34|243.65|241.25|243.74|241.34|243.65|241.25|0
1650984920000|2022-04-26 14:55:20|243.56|241.16|243.21|240.81|243.56|241.16|243.21|240.81|0
1650984930000|2022-04-26 14:55:30|243.48|241.08|243.3|240.9|243.56|241.16|243.3|240.9|0
1650984940000|2022-04-26 14:55:40|243.39|240.99|243.3|240.9|243.39|240.99|243.21|240.81|0
1650984950000|2022-04-26 14:55:50|243.39|240.99|243.65|241.25|243.65|241.25|243.39|240.99|0
1650984960000|2022-04-26 14:56:00|243.48|241.08|243.12|240.72|243.48|241.08|243.12|240.72|0
1650984970000|2022-04-26 14:56:10|243.03|240.63|242.77|240.37|243.03|240.63|242.77|240.37|0
1650984980000|2022-04-26 14:56:20|243.21|240.81|243.21|240.81|243.39|240.99|243.21|240.81|0
1650984990000|2022-04-26 14:56:30|243.12|240.72|243.47|241.07|243.48|241.08|243.12|240.72|0
1650985000000|2022-04-26 14:56:40|243.39|240.99|243.39|240.99|243.39|240.99|243.12|240.72|0
1650985010000|2022-04-26 14:56:50|243.52|241.12|243.74|241.34|243.74|241.34|243.39|240.99|0
1650985020000|2022-04-26 14:57:00|243.65|241.25|243.65|241.25|244|241.6|243.65|241.25|0
1650985030000|2022-04-26 14:57:10|243.79|241.39|243.47|241.07|243.79|241.39|243.39|240.99|0
1650985040000|2022-04-26 14:57:20|243.03|240.63|243.47|241.07|243.56|241.16|243.03|240.63|0
1650985050000|2022-04-26 14:57:30|243.65|241.25|243.3|240.9|243.65|241.25|243.12|240.72|0
1650985060000|2022-04-26 14:57:40|243.47|241.07|243.74|241.34|243.74|241.34|243.47|241.07|0
1650985070000|2022-04-26 14:57:50|243.56|241.16|243.83|241.43|243.83|241.43|243.56|241.16|0
1650985080000|2022-04-26 14:58:00|243.78|241.38|244.09|241.69|244.09|241.69|243.78|241.38|0
1650985090000|2022-04-26 14:58:10|244.14|241.74|244.09|241.69|244.14|241.74|244.09|241.69|0
1650985100000|2022-04-26 14:58:20|244|241.6|244.09|241.69|244.09|241.69|243.74|241.34|0
1650985110000|2022-04-26 14:58:30|244.18|241.78|244.18|241.78|244.18|241.78|244.09|241.69|0
1650985120000|2022-04-26 14:58:40|244.36|241.96|244.27|241.87|244.36|241.96|244.18|241.78|0
1650985130000|2022-04-26 14:58:50|244.44|242.04|244|241.6|244.44|242.04|243.65|241.25|0
1650985140000|2022-04-26 14:59:00|243.91|241.51|244|241.6|244.09|241.69|243.91|241.51|0
1650985150000|2022-04-26 14:59:10|243.91|241.51|244|241.6|244|241.6|243.65|241.25|0
1650985160000|2022-04-26 14:59:20|244.18|241.78|244.18|241.78|244.27|241.87|244.18|241.78|0
1650985170000|2022-04-26 14:59:30|244.09|241.69|243.65|241.25|244.09|241.69|243.65|241.25|0
1650985180000|2022-04-26 14:59:40|243.56|241.16|244|241.6|244|241.6|243.56|241.16|0
1650985190000|2022-04-26 14:59:50|244.09|241.69|243.91|241.51|244.09|241.69|243.83|241.43|0
1650985200000|2022-04-26 15:00:00|244|241.6|244.36|241.96|244.62|242.22|244|241.6|0
1650985210000|2022-04-26 15:00:10|244.53|242.13|244.44|242.04|244.53|242.13|244.36|241.96|0
1650985220000|2022-04-26 15:00:20|244.97|242.57|245.33|242.93|245.42|243.02|244.97|242.57|0
1650985230000|2022-04-26 15:00:30|245.42|243.02|245.06|242.66|245.42|243.02|245.06|242.66|0
1650985240000|2022-04-26 15:00:40|245.15|242.75|245.06|242.66|245.15|242.75|245.06|242.66|0
1650985250000|2022-04-26 15:00:50|245.15|242.75|245.51|243.11|245.51|243.11|245.15|242.75|0
1650985260000|2022-04-26 15:01:00|245.6|243.2|245.86|243.46|245.86|243.46|245.6|243.2|0
1650985270000|2022-04-26 15:01:10|245.77|243.37|245.95|243.55|245.95|243.55|245.77|243.37|0
1650985280000|2022-04-26 15:01:20|245.86|243.46|245.51|243.11|245.86|243.46|245.51|243.11|0
1650985290000|2022-04-26 15:01:30|245.33|242.93|245.86|243.46|245.86|243.46|245.33|242.93|0
1650985300000|2022-04-26 15:01:40|245.95|243.55|245.86|243.46|245.95|243.55|245.77|243.37|0
1650985310000|2022-04-26 15:01:50|246.04|243.64|245.95|243.55|246.04|243.64|245.95|243.55|0
1650985320000|2022-04-26 15:02:00|246.31|243.91|246.22|243.82|246.31|243.91|246.22|243.82|0
1650985330000|2022-04-26 15:02:10|246.13|243.73|246.22|243.82|246.22|243.82|246.13|243.73|0
1650985340000|2022-04-26 15:02:20|245.86|243.46|246.04|243.64|246.04|243.64|245.77|243.37|0
1650985350000|2022-04-26 15:02:30|245.95|243.55|245.68|243.28|246.13|243.73|245.68|243.28|0
1650985360000|2022-04-26 15:02:40|245.86|243.46|246.04|243.64|246.04|243.64|245.86|243.46|0
1650985370000|2022-04-26 15:02:50|245.95|243.55|245.95|243.55|245.95|243.55|245.86|243.46|0
1650985380000|2022-04-26 15:03:00|245.86|243.46|245.95|243.55|246.04|243.64|245.86|243.46|0
1650985390000|2022-04-26 15:03:10|245.68|243.28|245.06|242.66|245.68|243.28|245.06|242.66|0
1650985400000|2022-04-26 15:03:20|245.24|242.84|245.15|242.75|245.24|242.84|245.15|242.75|0
1650985410000|2022-04-26 15:03:30|245.06|242.66|245.86|243.46|245.86|243.46|245.06|242.66|0
1650985420000|2022-04-26 15:03:40|245.77|243.37|245.95|243.55|245.95|243.55|245.77|243.37|0
1650985430000|2022-04-26 15:03:50|245.86|243.46|245.68|243.28|245.86|243.46|245.68|243.28|0
1650985440000|2022-04-26 15:04:00|245.95|243.55|245.24|242.84|246.04|243.64|245.24|242.84|0
1650985450000|2022-04-26 15:04:10|245.33|242.93|245.5|243.1|245.5|243.1|245.2|242.8|0
1650985460000|2022-04-26 15:04:20|245.33|242.93|245.5|243.1|245.5|243.1|245.33|242.93|0
1650985470000|2022-04-26 15:04:30|245.77|243.37|245.95|243.55|245.95|243.55|245.68|243.28|0
1650985480000|2022-04-26 15:04:40|246.04|243.64|246.13|243.73|246.13|243.73|246.04|243.64|0
1650985490000|2022-04-26 15:04:50|246.04|243.64|246.22|243.82|246.3|243.9|246.04|243.64|0
1650985500000|2022-04-26 15:05:00|246.3|243.9|246.39|243.99|246.39|243.99|246.3|243.9|0
1650985510000|2022-04-26 15:05:10|246.3|243.9|246.3|243.9|246.39|243.99|246.13|243.73|0
1650985520000|2022-04-26 15:05:20|246.39|243.99|246.66|244.26|246.66|244.26|246.39|243.99|0
1650985530000|2022-04-26 15:05:30|246.75|244.35|246.66|244.26|246.75|244.35|246.66|244.26|0
1650985540000|2022-04-26 15:05:40|246.57|244.17|246.39|243.99|246.57|244.17|246.39|243.99|0
1650985550000|2022-04-26 15:05:50|246.48|244.08|246.48|244.08|246.48|244.08|246.3|243.9|0
1650985560000|2022-04-26 15:06:00|246.3|243.9|246.62|244.22|246.84|244.44|246.3|243.9|0
1650985570000|2022-04-26 15:06:10|246.39|243.99|246.48|244.08|247.02|244.62|246.39|243.99|0
1650985580000|2022-04-26 15:06:20|246.13|243.73|246.04|243.64|246.21|243.81|246.04|243.64|0
1650985590000|2022-04-26 15:06:30|245.95|243.55|246.3|243.9|246.3|243.9|245.95|243.55|0
1650985600000|2022-04-26 15:06:40|246.39|243.99|245.95|243.55|246.48|244.08|245.95|243.55|0
1650985610000|2022-04-26 15:06:50|246.04|243.64|245.86|243.46|246.13|243.73|245.86|243.46|0
1650985620000|2022-04-26 15:07:00|245.95|243.55|246.3|243.9|246.39|243.99|245.95|243.55|0
1650985630000|2022-04-26 15:07:10|246.39|243.99|246.57|244.17|246.66|244.26|246.39|243.99|0
1650985640000|2022-04-26 15:07:20|246.48|244.08|246.57|244.17|246.57|244.17|246.39|243.99|0
1650985650000|2022-04-26 15:07:30|246.48|244.08|246.12|243.72|246.48|244.08|246.12|243.72|0
1650985660000|2022-04-26 15:07:40|246.21|243.81|246.39|243.99|246.39|243.99|246.21|243.81|0
1650985670000|2022-04-26 15:07:50|246.48|244.08|246.53|244.13|246.53|244.13|246.48|244.08|0
1650985680000|2022-04-26 15:08:00|246.57|244.17|246.3|243.9|246.57|244.17|246.3|243.9|0
1650985690000|2022-04-26 15:08:10|246.12|243.72|246.12|243.72|246.12|243.72|245.95|243.55|0
1650985700000|2022-04-26 15:08:20|246.21|243.81|246.04|243.64|246.3|243.9|246.04|243.64|0
1650985710000|2022-04-26 15:08:30|245.95|243.55|245.95|243.55|245.95|243.55|245.95|243.55|0
1650985720000|2022-04-26 15:08:40|245.68|243.28|245.77|243.37|245.86|243.46|245.68|243.28|0
1650985730000|2022-04-26 15:08:50|245.86|243.46|245.68|243.28|245.86|243.46|245.59|243.19|0
1650985740000|2022-04-26 15:09:00|246.12|243.72|246.12|243.72|246.3|243.9|246.12|243.72|0
1650985750000|2022-04-26 15:09:10|246.04|243.64|246.39|243.99|246.39|243.99|246.04|243.64|0
1650985760000|2022-04-26 15:09:20|246.12|243.72|245.86|243.46|246.12|243.72|245.77|243.37|0
1650985770000|2022-04-26 15:09:30|245.95|243.55|245.59|243.19|245.95|243.55|245.59|243.19|0
1650985780000|2022-04-26 15:09:40|245.5|243.1|245.59|243.19|245.59|243.19|245.41|243.01|0
1650985790000|2022-04-26 15:09:50|245.41|243.01|245.41|243.01|245.5|243.1|245.41|243.01|0
1650985800000|2022-04-26 15:10:00|245.68|243.28|245.95|243.55|245.95|243.55|245.59|243.19|0
1650985810000|2022-04-26 15:10:10|246.03|243.63|246.03|243.63|246.12|243.72|245.95|243.55|0
1650985820000|2022-04-26 15:10:20|245.77|243.37|245.32|242.92|245.77|243.37|245.24|242.84|0
1650985830000|2022-04-26 15:10:30|245.41|243.01|245.32|242.92|245.41|243.01|245.24|242.84|0
1650985840000|2022-04-26 15:10:40|245.24|242.84|245.15|242.75|245.24|242.84|245.06|242.66|0
1650985850000|2022-04-26 15:10:50|245.24|242.84|245.95|243.55|245.95|243.55|245.24|242.84|0
1650985860000|2022-04-26 15:11:00|245.86|243.46|245.68|243.28|245.86|243.46|245.59|243.19|0
1650985870000|2022-04-26 15:11:10|245.86|243.46|246.03|243.63|246.03|243.63|245.86|243.46|0
1650985880000|2022-04-26 15:11:20|246.21|243.81|245.68|243.28|246.21|243.81|245.68|243.28|0
1650985890000|2022-04-26 15:11:30|245.77|243.37|245.77|243.37|245.86|243.46|245.68|243.28|0
1650985900000|2022-04-26 15:11:40|245.55|243.15|245.32|242.92|245.55|243.15|245.32|242.92|0
1650985910000|2022-04-26 15:11:50|245.24|242.84|245.06|242.66|245.24|242.84|244.97|242.57|0
1650985920000|2022-04-26 15:12:00|244.97|242.57|244.88|242.48|244.97|242.57|244.79|242.39|0
1650985930000|2022-04-26 15:12:10|244.7|242.3|245.15|242.75|245.15|242.75|244.7|242.3|0
1650985940000|2022-04-26 15:12:20|244.97|242.57|244.88|242.48|245.06|242.66|244.79|242.39|0
1650985950000|2022-04-26 15:12:30|245.06|242.66|245.41|243.01|245.41|243.01|245.06|242.66|0
1650985960000|2022-04-26 15:12:40|245.59|243.19|245.59|243.19|245.68|243.28|245.59|243.19|0
1650985970000|2022-04-26 15:12:50|245.77|243.37|245.86|243.46|245.86|243.46|245.68|243.28|0
1650985980000|2022-04-26 15:13:00|245.68|243.28|245.94|243.54|246.03|243.63|245.68|243.28|0
1650985990000|2022-04-26 15:13:10|245.68|243.28|245.41|243.01|245.68|243.28|245.32|242.92|0
1650986000000|2022-04-26 15:13:20|245.59|243.19|245.5|243.1|245.59|243.19|245.5|243.1|0
1650986010000|2022-04-26 15:13:30|245.32|242.92|244.97|242.57|245.32|242.92|244.97|242.57|0
1650986020000|2022-04-26 15:13:40|244.88|242.48|244.79|242.39|244.88|242.48|244.79|242.39|0
1650986030000|2022-04-26 15:13:50|244.7|242.3|244.31|241.91|244.7|242.3|244.17|241.77|0
1650986040000|2022-04-26 15:14:00|244.26|241.86|244.7|242.3|244.7|242.3|244.17|241.77|0
1650986050000|2022-04-26 15:14:10|244.79|242.39|244.26|241.86|244.79|242.39|244.26|241.86|0
1650986060000|2022-04-26 15:14:20|244.17|241.77|243.64|241.24|244.17|241.77|243.64|241.24|0
1650986070000|2022-04-26 15:14:30|243.73|241.33|244|241.6|244.08|241.68|243.73|241.33|0
1650986080000|2022-04-26 15:14:40|243.64|241.24|243.82|241.42|243.91|241.51|243.64|241.24|0
1650986090000|2022-04-26 15:14:50|243.73|241.33|243.73|241.33|243.82|241.42|243.73|241.33|0
1650986100000|2022-04-26 15:15:00|243.82|241.42|244.26|241.86|244.26|241.86|243.82|241.42|0
1650986110000|2022-04-26 15:15:10|243.91|241.51|243.99|241.59|243.99|241.59|243.73|241.33|0
1650986120000|2022-04-26 15:15:20|244.26|241.86|244.97|242.57|244.97|242.57|244.26|241.86|0
1650986130000|2022-04-26 15:15:30|245.14|242.74|244.88|242.48|245.14|242.74|244.88|242.48|0
1650986140000|2022-04-26 15:15:40|245.06|242.66|245.32|242.92|245.32|242.92|244.97|242.57|0
1650986150000|2022-04-26 15:15:50|245.23|242.83|245.5|243.1|245.5|243.1|245.23|242.83|0
1650986160000|2022-04-26 15:16:00|245.77|243.37|245.85|243.45|245.85|243.45|245.63|243.23|0
1650986170000|2022-04-26 15:16:10|246.12|243.72|245.94|243.54|246.12|243.72|245.94|243.54|0
1650986180000|2022-04-26 15:16:20|245.9|243.5|245.77|243.37|245.9|243.5|245.59|243.19|0
1650986190000|2022-04-26 15:16:30|245.5|243.1|245.5|243.1|245.77|243.37|245.5|243.1|0
1650986200000|2022-04-26 15:16:40|245.37|242.97|245.59|243.19|245.68|243.28|245.37|242.97|0
1650986210000|2022-04-26 15:16:50|245.41|243.01|245.41|243.01|245.5|243.1|245.41|243.01|0
1650986220000|2022-04-26 15:17:00|245.68|243.28|245.76|243.36|245.85|243.45|245.59|243.19|0
1650986230000|2022-04-26 15:17:10|245.68|243.28|245.76|243.36|245.85|243.45|245.68|243.28|0
1650986240000|2022-04-26 15:17:20|245.59|243.19|245.76|243.36|245.94|243.54|245.59|243.19|0
1650986250000|2022-04-26 15:17:30|245.68|243.28|245.68|243.28|245.76|243.36|245.68|243.28|0
1650986260000|2022-04-26 15:17:40|245.76|243.36|246.03|243.63|246.17|243.77|245.76|243.36|0
1650986270000|2022-04-26 15:17:50|245.94|243.54|245.32|242.92|245.94|243.54|245.32|242.92|0
1650986280000|2022-04-26 15:18:00|245.41|243.01|245.41|243.01|245.59|243.19|245.41|243.01|0
1650986290000|2022-04-26 15:18:10|245.32|242.92|245.23|242.83|245.41|243.01|245.23|242.83|0
1650986300000|2022-04-26 15:18:20|245.14|242.74|245.41|243.01|245.41|243.01|245.14|242.74|0
1650986310000|2022-04-26 15:18:30|245.59|243.19|245.5|243.1|245.68|243.28|245.5|243.1|0
1650986320000|2022-04-26 15:18:40|245.76|243.36|245.68|243.28|245.85|243.45|245.68|243.28|0
1650986330000|2022-04-26 15:18:50|245.94|243.54|245.68|243.28|245.94|243.54|245.68|243.28|0
1650986340000|2022-04-26 15:19:00|245.76|243.36|246.21|243.81|246.21|243.81|245.76|243.36|0
1650986350000|2022-04-26 15:19:10|246.56|244.16|246.65|244.25|246.65|244.25|246.56|244.16|0
1650986360000|2022-04-26 15:19:20|246.47|244.07|246.65|244.25|246.65|244.25|246.47|244.07|0
1650986370000|2022-04-26 15:19:30|246.74|244.34|246.83|244.43|246.92|244.52|246.74|244.34|0
1650986380000|2022-04-26 15:19:40|246.74|244.34|246.74|244.34|246.92|244.52|246.74|244.34|0
1650986390000|2022-04-26 15:19:50|246.83|244.43|246.92|244.52|246.92|244.52|246.74|244.34|0
1650986400000|2022-04-26 15:20:00|246.83|244.43|247.01|244.61|247.1|244.7|246.65|244.25|0
1650986410000|2022-04-26 15:20:10|246.83|244.43|246.47|244.07|246.83|244.43|246.47|244.07|0
1650986420000|2022-04-26 15:20:20|246.52|244.12|246.74|244.34|246.74|244.34|246.47|244.07|0
1650986430000|2022-04-26 15:20:30|246.39|243.99|245.5|243.1|246.39|243.99|245.41|243.01|0
1650986440000|2022-04-26 15:20:40|245.94|243.54|246.56|244.16|246.56|244.16|245.94|243.54|0
1650986450000|2022-04-26 15:20:50|246.47|244.07|245.85|243.45|246.47|244.07|245.85|243.45|0
1650986460000|2022-04-26 15:21:00|245.67|243.27|246.03|243.63|246.03|243.63|245.67|243.27|0
1650986470000|2022-04-26 15:21:10|246.12|243.72|245.41|243.01|246.12|243.72|245.41|243.01|0
1650986480000|2022-04-26 15:21:20|245.67|243.27|245.76|243.36|245.76|243.36|245.67|243.27|0
1650986490000|2022-04-26 15:21:30|245.5|243.1|245.67|243.27|245.67|243.27|245.41|243.01|0
1650986500000|2022-04-26 15:21:40|245.58|243.18|245.5|243.1|245.58|243.18|245.5|243.1|0
1650986510000|2022-04-26 15:21:50|245.58|243.18|244.61|242.21|245.58|243.18|244.61|242.21|0
1650986520000|2022-04-26 15:22:00|244.7|242.3|244.96|242.56|244.96|242.56|244.7|242.3|0
1650986530000|2022-04-26 15:22:10|244.79|242.39|244.17|241.77|244.79|242.39|244.17|241.77|0
1650986540000|2022-04-26 15:22:20|243.9|241.5|243.29|240.89|243.99|241.59|243.29|240.89|0
1650986550000|2022-04-26 15:22:30|243.37|240.97|243.37|240.97|243.37|240.97|243.29|240.89|0
1650986560000|2022-04-26 15:22:40|243.29|240.89|243.46|241.06|243.46|241.06|243.29|240.89|0
1650986570000|2022-04-26 15:22:50|243.37|240.97|242.93|240.53|243.46|241.06|242.93|240.53|0
1650986580000|2022-04-26 15:23:00|242.85|240.45|242.76|240.36|242.85|240.45|242.67|240.27|0
1650986590000|2022-04-26 15:23:10|242.58|240.18|242.58|240.18|242.67|240.27|242.49|240.09|0
1650986600000|2022-04-26 15:23:20|242.49|240.09|242.67|240.27|242.67|240.27|242.49|240.09|0
1650986610000|2022-04-26 15:23:30|242.76|240.36|242.93|240.53|242.93|240.53|242.76|240.36|0
1650986620000|2022-04-26 15:23:40|243.02|240.62|243.2|240.8|243.2|240.8|242.85|240.45|0
1650986630000|2022-04-26 15:23:50|243.29|240.89|243.46|241.06|243.46|241.06|243.29|240.89|0
1650986640000|2022-04-26 15:24:00|243.64|241.24|243.73|241.33|243.73|241.33|243.55|241.15|0
1650986650000|2022-04-26 15:24:10|243.81|241.41|243.64|241.24|243.9|241.5|243.64|241.24|0
1650986660000|2022-04-26 15:24:20|243.81|241.41|243.64|241.24|243.81|241.41|243.64|241.24|0
1650986670000|2022-04-26 15:24:30|243.73|241.33|244.08|241.68|244.08|241.68|243.73|241.33|0
1650986680000|2022-04-26 15:24:40|244.17|241.77|244.34|241.94|244.52|242.12|244.17|241.77|0
1650986690000|2022-04-26 15:24:50|244.17|241.77|244.26|241.86|244.26|241.86|244.17|241.77|0
1650986700000|2022-04-26 15:25:00|244.52|242.12|244.7|242.3|244.7|242.3|244.17|241.77|0
1650986710000|2022-04-26 15:25:10|244.61|242.21|244.34|241.94|244.7|242.3|244.34|241.94|0
1650986720000|2022-04-26 15:25:20|244.43|242.03|244.43|242.03|244.43|242.03|244.25|241.85|0
1650986730000|2022-04-26 15:25:30|244.34|241.94|244.25|241.85|244.34|241.94|244.08|241.68|0
1650986740000|2022-04-26 15:25:40|244.17|241.77|243.81|241.41|244.17|241.77|243.81|241.41|0
1650986750000|2022-04-26 15:25:50|243.72|241.32|243.72|241.32|243.77|241.37|243.72|241.32|0
1650986760000|2022-04-26 15:26:00|243.64|241.24|243.55|241.15|243.72|241.32|243.28|240.88|0
1650986770000|2022-04-26 15:26:10|243.72|241.32|243.81|241.41|243.81|241.41|243.68|241.28|0
1650986780000|2022-04-26 15:26:20|243.72|241.32|243.99|241.59|244.17|241.77|243.72|241.32|0
1650986790000|2022-04-26 15:26:30|243.64|241.24|243.81|241.41|243.81|241.41|243.64|241.24|0
1650986800000|2022-04-26 15:26:40|243.99|241.59|244.61|242.21|244.61|242.21|243.99|241.59|0
1650986810000|2022-04-26 15:26:50|244.52|242.12|244.7|242.3|244.7|242.3|244.52|242.12|0
1650986820000|2022-04-26 15:27:00|244.61|242.21|244.61|242.21|244.83|242.43|244.61|242.21|0
1650986830000|2022-04-26 15:27:10|244.52|242.12|244.34|241.94|244.52|242.12|244.25|241.85|0
1650986840000|2022-04-26 15:27:20|244.17|241.77|243.64|241.24|244.17|241.77|243.64|241.24|0
1650986850000|2022-04-26 15:27:30|243.9|241.5|243.9|241.5|243.95|241.55|243.9|241.5|0
1650986860000|2022-04-26 15:27:40|244.08|241.68|243.81|241.41|244.08|241.68|243.81|241.41|0
1650986870000|2022-04-26 15:27:50|243.72|241.32|243.64|241.24|243.72|241.32|243.55|241.15|0
1650986880000|2022-04-26 15:28:00|243.72|241.32|244.08|241.68|244.08|241.68|243.72|241.32|0
1650986890000|2022-04-26 15:28:10|244.25|241.85|244.25|241.85|244.34|241.94|244.17|241.77|0
1650986900000|2022-04-26 15:28:20|243.99|241.59|244.52|242.12|244.52|242.12|243.99|241.59|0
1650986910000|2022-04-26 15:28:30|244.61|242.21|244.78|242.38|244.78|242.38|244.61|242.21|0
1650986920000|2022-04-26 15:28:40|245.14|242.74|244.34|241.94|245.14|242.74|244.34|241.94|0
1650986930000|2022-04-26 15:28:50|244.08|241.68|244.61|242.21|244.61|242.21|244.08|241.68|0
1650986940000|2022-04-26 15:29:00|244.78|242.38|244.25|241.85|244.78|242.38|244.25|241.85|0
1650986950000|2022-04-26 15:29:10|244.43|242.03|244.52|242.12|244.52|242.12|244.43|242.03|0
1650986960000|2022-04-26 15:29:20|244.43|242.03|244.43|242.03|244.43|242.03|244.25|241.85|0
1650986970000|2022-04-26 15:29:30|244.56|242.16|244.52|242.12|244.61|242.21|244.43|242.03|0
1650986980000|2022-04-26 15:29:40|244.78|242.38|244.48|242.08|244.87|242.47|244.48|242.08|0
1650986990000|2022-04-26 15:29:50|244.69|242.29|244.78|242.38|244.96|242.56|244.69|242.29|0
1650987000000|2022-04-26 15:30:00|244.96|242.56|245.14|242.74|245.14|242.74|244.78|242.38|0
1650987010000|2022-04-26 15:30:10|245.05|242.65|245.31|242.91|245.31|242.91|245.05|242.65|0
1650987020000|2022-04-26 15:30:20|245.49|243.09|245.31|242.91|245.49|243.09|245.31|242.91|0
1650987030000|2022-04-26 15:30:30|245.4|243|245.49|243.09|245.49|243.09|245.4|243|0
1650987040000|2022-04-26 15:30:40|245.67|243.27|245.67|243.27|245.85|243.45|245.67|243.27|0
1650987050000|2022-04-26 15:30:50|245.49|243.09|245.85|243.45|245.85|243.45|245.49|243.09|0
1650987060000|2022-04-26 15:31:00|245.89|243.49|246.52|244.12|246.52|244.12|245.89|243.49|0
1650987070000|2022-04-26 15:31:10|246.38|243.98|246.11|243.71|246.56|244.16|246.11|243.71|0
1650987080000|2022-04-26 15:31:20|246.2|243.8|245.85|243.45|246.2|243.8|245.85|243.45|0
1650987090000|2022-04-26 15:31:30|246.02|243.62|246.02|243.62|246.02|243.62|245.85|243.45|0
1650987100000|2022-04-26 15:31:40|245.85|243.45|245.49|243.09|245.85|243.45|245.49|243.09|0
1650987110000|2022-04-26 15:31:50|245.4|243|245.2|242.8|245.76|243.36|245.2|242.8|0
1650987120000|2022-04-26 15:32:00|245.47|243.07|245.47|243.07|245.47|243.07|245.29|242.89|0
1650987130000|2022-04-26 15:32:10|245.38|242.98|245.91|243.51|245.91|243.51|245.38|242.98|0
1650987140000|2022-04-26 15:32:20|246|243.6|246.09|243.69|246.09|243.69|246|243.6|0
1650987150000|2022-04-26 15:32:30|246.18|243.78|246|243.6|246.18|243.78|246|243.6|0
1650987160000|2022-04-26 15:32:40|245.73|243.33|245.91|243.51|246|243.6|245.73|243.33|0
1650987170000|2022-04-26 15:32:50|246.18|243.78|246.18|243.78|246.18|243.78|245.91|243.51|0
1650987180000|2022-04-26 15:33:00|245.82|243.42|245.73|243.33|245.82|243.42|245.73|243.33|0
1650987190000|2022-04-26 15:33:10|245.64|243.24|245.47|243.07|245.64|243.24|245.38|242.98|0
1650987200000|2022-04-26 15:33:20|245.38|242.98|245.56|243.16|245.56|243.16|245.29|242.89|0
1650987210000|2022-04-26 15:33:30|245.64|243.24|245.11|242.71|245.73|243.33|245.11|242.71|0
1650987220000|2022-04-26 15:33:40|245.02|242.62|244.54|242.14|245.11|242.71|244.54|242.14|0
1650987230000|2022-04-26 15:33:50|244.58|242.18|243.78|241.38|244.58|242.18|243.78|241.38|0
1650987240000|2022-04-26 15:34:00|243.52|241.12|243.43|241.03|243.52|241.12|243.34|240.94|0
1650987250000|2022-04-26 15:34:10|243.17|240.77|243.39|240.99|243.52|241.12|243.17|240.77|0
1650987260000|2022-04-26 15:34:20|243.61|241.21|244.31|241.91|244.31|241.91|243.61|241.21|0
1650987270000|2022-04-26 15:34:30|244.4|242|244.23|241.83|244.67|242.27|244.23|241.83|0
1650987280000|2022-04-26 15:34:40|244.31|241.91|244.49|242.09|244.49|242.09|244.23|241.83|0
1650987290000|2022-04-26 15:34:50|244.58|242.18|244.93|242.53|244.93|242.53|244.58|242.18|0
1650987300000|2022-04-26 15:35:00|245.11|242.71|245.02|242.62|245.11|242.71|244.85|242.45|0
1650987310000|2022-04-26 15:35:10|244.93|242.53|246|243.6|246|243.6|244.85|242.45|0
1650987320000|2022-04-26 15:35:20|245.64|243.24|245.82|243.42|245.82|243.42|245.47|243.07|0
1650987330000|2022-04-26 15:35:30|245.64|243.24|246.13|243.73|246.13|243.73|245.64|243.24|0
1650987340000|2022-04-26 15:35:40|246.18|243.78|247.25|244.85|247.25|244.85|246.18|243.78|0
1650987350000|2022-04-26 15:35:50|246.98|244.58|247.34|244.94|247.34|244.94|246.98|244.58|0
1650987360000|2022-04-26 15:36:00|247.38|244.98|247.07|244.67|247.38|244.98|247.07|244.67|0
1650987370000|2022-04-26 15:36:10|246.62|244.22|247.38|244.98|247.38|244.98|246.53|244.13|0
1650987380000|2022-04-26 15:36:20|247.34|244.94|247.25|244.85|247.43|245.03|247.16|244.76|0
1650987390000|2022-04-26 15:36:30|247.07|244.67|246.98|244.58|247.16|244.76|246.98|244.58|0
1650987400000|2022-04-26 15:36:40|247.25|244.85|247.78|245.38|247.78|245.38|247.25|244.85|0
1650987410000|2022-04-26 15:36:50|247.87|245.47|247.96|245.56|247.96|245.56|247.78|245.38|0
1650987420000|2022-04-26 15:37:00|247.69|245.29|247.6|245.2|247.69|245.29|247.51|245.11|0
1650987430000|2022-04-26 15:37:10|247.51|245.11|247.51|245.11|247.69|245.29|247.51|245.11|0
1650987440000|2022-04-26 15:37:20|247.6|245.2|247.96|245.56|247.96|245.56|247.6|245.2|0
1650987450000|2022-04-26 15:37:30|248.05|245.65|248.14|245.74|248.14|245.74|248.05|245.65|0
1650987460000|2022-04-26 15:37:40|248.05|245.65|248.05|245.65|248.14|245.74|248.05|245.65|0
1650987470000|2022-04-26 15:37:50|248.23|245.83|247.87|245.47|248.23|245.83|247.87|245.47|0
1650987480000|2022-04-26 15:38:00|247.96|245.56|247.87|245.47|247.96|245.56|247.78|245.38|0
1650987490000|2022-04-26 15:38:10|247.96|245.56|247.69|245.29|247.96|245.56|247.69|245.29|0
1650987500000|2022-04-26 15:38:20|247.34|244.94|247.51|245.11|247.51|245.11|247.34|244.94|0
1650987510000|2022-04-26 15:38:30|247.42|245.02|247.42|245.02|247.42|245.02|247.25|244.85|0
1650987520000|2022-04-26 15:38:40|246.8|244.4|246.35|243.95|246.8|244.4|246.35|243.95|0
1650987530000|2022-04-26 15:38:50|246.44|244.04|246.53|244.13|246.53|244.13|246.44|244.04|0
1650987540000|2022-04-26 15:39:00|246.71|244.31|246.89|244.49|246.89|244.49|246.62|244.22|0
1650987550000|2022-04-26 15:39:10|246.98|244.58|246.53|244.13|246.98|244.58|246.53|244.13|0
1650987560000|2022-04-26 15:39:20|246.35|243.95|246.53|244.13|246.62|244.22|246.35|243.95|0
1650987570000|2022-04-26 15:39:30|246.26|243.86|246|243.6|246.4|244|246|243.6|0
1650987580000|2022-04-26 15:39:40|246.09|243.69|246.26|243.86|246.26|243.86|246.09|243.69|0
1650987590000|2022-04-26 15:39:50|246.18|243.78|246.26|243.86|246.26|243.86|246.09|243.69|0
1650987600000|2022-04-26 15:40:00|246.44|244.04|246.89|244.49|246.98|244.58|246.44|244.04|0
1650987610000|2022-04-26 15:40:10|247.33|244.93|247.16|244.76|247.33|244.93|247.16|244.76|0
1650987620000|2022-04-26 15:40:20|247.07|244.67|247.42|245.02|247.42|245.02|247.07|244.67|0
1650987630000|2022-04-26 15:40:30|247.6|245.2|247.51|245.11|247.6|245.2|247.51|245.11|0
1650987640000|2022-04-26 15:40:40|247.29|244.89|247.51|245.11|247.51|245.11|247.24|244.84|0
1650987650000|2022-04-26 15:40:50|247.42|245.02|247.69|245.29|247.69|245.29|247.42|245.02|0
1650987660000|2022-04-26 15:41:00|247.6|245.2|247.69|245.29|247.69|245.29|247.6|245.2|0
1650987670000|2022-04-26 15:41:10|248.05|245.65|248.14|245.74|248.14|245.74|247.96|245.56|0
1650987680000|2022-04-26 15:41:20|248.59|246.19|248.5|246.1|248.59|246.19|248.5|246.1|0
1650987690000|2022-04-26 15:41:30|248.59|246.19|248.68|246.28|248.68|246.28|248.59|246.19|0
1650987700000|2022-04-26 15:41:40|248.86|246.46|248.77|246.37|248.86|246.46|248.68|246.28|0
1650987710000|2022-04-26 15:41:50|248.41|246.01|248.59|246.19|248.59|246.19|248.41|246.01|0
1650987720000|2022-04-26 15:42:00|248.77|246.37|248.14|245.74|248.77|246.37|248.14|245.74|0
1650987730000|2022-04-26 15:42:10|248.05|245.65|247.78|245.38|248.05|245.65|247.78|245.38|0
1650987740000|2022-04-26 15:42:20|247.69|245.29|247.69|245.29|247.87|245.47|247.69|245.29|0
1650987750000|2022-04-26 15:42:30|247.96|245.56|247.15|244.75|247.96|245.56|246.62|244.22|0
1650987760000|2022-04-26 15:42:40|247.42|245.02|246.98|244.58|247.42|245.02|246.98|244.58|0
1650987770000|2022-04-26 15:42:50|246.89|244.49|246.89|244.49|246.98|244.58|246.89|244.49|0
1650987780000|2022-04-26 15:43:00|246.98|244.58|247.24|244.84|247.24|244.84|246.98|244.58|0
1650987790000|2022-04-26 15:43:10|247.33|244.93|246.89|244.49|247.33|244.93|246.89|244.49|0
1650987800000|2022-04-26 15:43:20|246.98|244.58|246.71|244.31|246.98|244.58|246.71|244.31|0
1650987810000|2022-04-26 15:43:30|246.8|244.4|247.06|244.66|247.06|244.66|246.8|244.4|0
1650987820000|2022-04-26 15:43:40|247.24|244.84|247.24|244.84|247.33|244.93|247.24|244.84|0
1650987830000|2022-04-26 15:43:50|247.33|244.93|246.98|244.58|247.33|244.93|246.98|244.58|0
1650987840000|2022-04-26 15:44:00|247.06|244.66|247.24|244.84|247.51|245.11|247.06|244.66|0
1650987850000|2022-04-26 15:44:10|247.06|244.66|246.71|244.31|247.06|244.66|246.71|244.31|0
1650987860000|2022-04-26 15:44:20|246.62|244.22|246.08|243.68|246.62|244.22|246.08|243.68|0
1650987870000|2022-04-26 15:44:30|246.17|243.77|245.73|243.33|246.17|243.77|245.73|243.33|0
1650987880000|2022-04-26 15:44:40|245.82|243.42|245.91|243.51|245.91|243.51|245.82|243.42|0
1650987890000|2022-04-26 15:44:50|245.82|243.42|245.73|243.33|245.99|243.59|245.73|243.33|0
1650987900000|2022-04-26 15:45:00|245.82|243.42|246.08|243.68|246.08|243.68|245.82|243.42|0
1650987910000|2022-04-26 15:45:10|246.17|243.77|246.35|243.95|246.44|244.04|246.17|243.77|0
1650987920000|2022-04-26 15:45:20|245.99|243.59|245.91|243.51|245.99|243.59|245.73|243.33|0
1650987930000|2022-04-26 15:45:30|245.99|243.59|245.99|243.59|246.04|243.64|245.99|243.59|0
1650987940000|2022-04-26 15:45:40|245.82|243.42|245.82|243.42|245.82|243.42|245.64|243.24|0
1650987950000|2022-04-26 15:45:50|245.91|243.51|246.17|243.77|246.17|243.77|245.91|243.51|0
1650987960000|2022-04-26 15:46:00|245.55|243.15|245.99|243.59|245.99|243.59|245.55|243.15|0
1650987970000|2022-04-26 15:46:10|246.35|243.95|246.8|244.4|246.8|244.4|246.35|243.95|0
1650987980000|2022-04-26 15:46:20|246.88|244.48|246.84|244.44|246.97|244.57|246.84|244.44|0
1650987990000|2022-04-26 15:46:30|246.8|244.4|246.35|243.95|246.8|244.4|246.35|243.95|0
1650988000000|2022-04-26 15:46:40|246.26|243.86|246.44|244.04|246.44|244.04|246.26|243.86|0
1650988010000|2022-04-26 15:46:50|246.53|244.13|246.53|244.13|246.53|244.13|246.35|243.95|0
1650988020000|2022-04-26 15:47:00|246.26|243.86|246.08|243.68|246.26|243.86|246.08|243.68|0
1650988030000|2022-04-26 15:47:10|245.99|243.59|247.26|244.86|247.26|244.86|245.99|243.59|0
1650988040000|2022-04-26 15:47:20|247|244.6|247.63|245.23|247.63|245.23|246.91|244.51|0
1650988050000|2022-04-26 15:47:30|247.54|245.14|247.46|245.06|247.54|245.14|247.37|244.97|0
1650988060000|2022-04-26 15:47:40|247.37|244.97|247.28|244.88|247.37|244.97|247.28|244.88|0
1650988070000|2022-04-26 15:47:50|247.1|244.7|247.1|244.7|247.28|244.88|247.1|244.7|0
1650988080000|2022-04-26 15:48:00|247.28|244.88|247.1|244.7|247.28|244.88|247.01|244.61|0
1650988090000|2022-04-26 15:48:10|247.19|244.79|247.1|244.7|247.28|244.88|247.1|244.7|0
1650988100000|2022-04-26 15:48:20|247.01|244.61|246.83|244.43|247.01|244.61|246.83|244.43|0
1650988110000|2022-04-26 15:48:30|246.66|244.26|246.66|244.26|246.66|244.26|246.66|244.26|0
1650988120000|2022-04-26 15:48:40|246.74|244.34|246.74|244.34|246.74|244.34|246.74|244.34|0
1650988130000|2022-04-26 15:48:50|247.1|244.7|247.28|244.88|247.28|244.88|247.1|244.7|0
1650988140000|2022-04-26 15:49:00|247.54|245.14|247.63|245.23|247.72|245.32|247.54|245.14|0
1650988150000|2022-04-26 15:49:10|247.54|245.14|247.63|245.23|247.63|245.23|247.54|245.14|0
1650988160000|2022-04-26 15:49:20|247.54|245.14|247.54|245.14|247.63|245.23|247.54|245.14|0
1650988170000|2022-04-26 15:49:30|247.72|245.32|247.99|245.59|248.04|245.64|247.72|245.32|0
1650988180000|2022-04-26 15:49:40|247.9|245.5|247.63|245.23|247.9|245.5|247.63|245.23|0
1650988190000|2022-04-26 15:49:50|247.54|245.14|247.54|245.14|247.54|245.14|247.45|245.05|0
1650988200000|2022-04-26 15:50:00|247.72|245.32|247.54|245.14|247.72|245.32|247.54|245.14|0
1650988210000|2022-04-26 15:50:10|247.37|244.97|247.9|245.5|247.9|245.5|247.37|244.97|0
1650988220000|2022-04-26 15:50:20|247.86|245.46|247.81|245.41|247.86|245.46|247.81|245.41|0
1650988230000|2022-04-26 15:50:30|247.9|245.5|247.99|245.59|247.99|245.59|247.81|245.41|0
1650988240000|2022-04-26 15:50:40|248.08|245.68|247.81|245.41|248.08|245.68|247.72|245.32|0
1650988250000|2022-04-26 15:50:50|247.99|245.59|247.99|245.59|248.08|245.68|247.99|245.59|0
1650988260000|2022-04-26 15:51:00|248.08|245.68|248.08|245.68|248.08|245.68|247.99|245.59|0
1650988270000|2022-04-26 15:51:10|248.26|245.86|247.99|245.59|248.26|245.86|247.99|245.59|0
1650988280000|2022-04-26 15:51:20|247.9|245.5|247.81|245.41|247.9|245.5|247.81|245.41|0
1650988290000|2022-04-26 15:51:30|247.72|245.32|247.28|244.88|247.72|245.32|247.28|244.88|0
1650988300000|2022-04-26 15:51:40|247.1|244.7|246.92|244.52|247.23|244.83|246.92|244.52|0
1650988310000|2022-04-26 15:51:50|246.74|244.34|246.88|244.48|246.88|244.48|246.65|244.25|0
1650988320000|2022-04-26 15:52:00|247.01|244.61|246.83|244.43|247.01|244.61|246.83|244.43|0
1650988330000|2022-04-26 15:52:10|246.92|244.52|246.92|244.52|247.01|244.61|246.92|244.52|0
1650988340000|2022-04-26 15:52:20|247.01|244.61|246.92|244.52|247.01|244.61|246.92|244.52|0
1650988350000|2022-04-26 15:52:30|246.83|244.43|246.74|244.34|246.83|244.43|246.74|244.34|0
1650988360000|2022-04-26 15:52:40|246.65|244.25|246.83|244.43|246.92|244.52|246.65|244.25|0
1650988370000|2022-04-26 15:52:50|247.05|244.65|247.36|244.96|247.54|245.14|247.05|244.65|0
1650988380000|2022-04-26 15:53:00|247.54|245.14|247.9|245.5|247.9|245.5|247.54|245.14|0
1650988390000|2022-04-26 15:53:10|247.99|245.59|248.08|245.68|248.08|245.68|247.9|245.5|0
1650988400000|2022-04-26 15:53:20|248.17|245.77|247.99|245.59|248.17|245.77|247.99|245.59|0
1650988410000|2022-04-26 15:53:30|247.72|245.32|248.08|245.68|248.08|245.68|247.72|245.32|0
1650988420000|2022-04-26 15:53:40|247.81|245.41|247.9|245.5|247.9|245.5|247.63|245.23|0
1650988430000|2022-04-26 15:53:50|247.99|245.59|247.99|245.59|247.99|245.59|247.81|245.41|0
1650988440000|2022-04-26 15:54:00|247.81|245.41|247.99|245.59|247.99|245.59|247.81|245.41|0
1650988450000|2022-04-26 15:54:10|248.08|245.68|247.9|245.5|248.17|245.77|247.9|245.5|0
1650988460000|2022-04-26 15:54:20|247.72|245.32|247.81|245.41|247.81|245.41|247.63|245.23|0
1650988470000|2022-04-26 15:54:30|248.08|245.68|248.08|245.68|248.08|245.68|247.99|245.59|0
1650988480000|2022-04-26 15:54:40|248.16|245.76|248.08|245.68|248.16|245.76|248.08|245.68|0
1650988490000|2022-04-26 15:54:50|248.16|245.76|248.34|245.94|248.34|245.94|248.16|245.76|0
1650988500000|2022-04-26 15:55:00|248.39|245.99|248.97|246.57|248.97|246.57|248.39|245.99|0
1650988510000|2022-04-26 15:55:10|249.15|246.75|248.97|246.57|249.15|246.75|248.97|246.57|0
1650988520000|2022-04-26 15:55:20|249.06|246.66|249.15|246.75|249.15|246.75|249.06|246.66|0
1650988530000|2022-04-26 15:55:30|248.88|246.48|249.15|246.75|249.24|246.84|248.88|246.48|0
1650988540000|2022-04-26 15:55:40|249.42|247.02|249.42|247.02|249.42|247.02|249.24|246.84|0
1650988550000|2022-04-26 15:55:50|249.59|247.19|249.86|247.46|249.86|247.46|249.59|247.19|0
1650988560000|2022-04-26 15:56:00|249.59|247.19|249.95|247.55|249.95|247.55|249.59|247.19|0
1650988570000|2022-04-26 15:56:10|249.68|247.28|249.77|247.37|249.77|247.37|249.59|247.19|0
1650988580000|2022-04-26 15:56:20|249.68|247.28|249.95|247.55|249.95|247.55|249.68|247.28|0
1650988590000|2022-04-26 15:56:30|249.91|247.51|250.04|247.64|250.04|247.64|249.91|247.51|0
1650988600000|2022-04-26 15:56:40|250|247.6|249.77|247.37|250|247.6|249.68|247.28|0
1650988610000|2022-04-26 15:56:50|249.86|247.46|250.04|247.64|250.04|247.64|249.86|247.46|0
1650988630000|2022-04-26 15:57:10|249.95|247.55|250.22|247.82|250.31|247.91|249.95|247.55|0
1650988640000|2022-04-26 15:57:20|250.31|247.91|250.67|248.27|250.67|248.27|250.31|247.91|0
1650988650000|2022-04-26 15:57:30|250.58|248.18|250.94|248.54|250.94|248.54|250.58|248.18|0
1650988660000|2022-04-26 15:57:40|251.03|248.63|250.85|248.45|251.03|248.63|250.85|248.45|0
1650988670000|2022-04-26 15:57:50|250.67|248.27|250.94|248.54|250.94|248.54|250.67|248.27|0
1650988680000|2022-04-26 15:58:00|250.76|248.36|250.67|248.27|250.76|248.36|250.67|248.27|0
1650988690000|2022-04-26 15:58:10|250.76|248.36|250.4|248|250.76|248.36|250.4|248|0
1650988700000|2022-04-26 15:58:20|250.49|248.09|250.76|248.36|250.94|248.54|250.49|248.09|0
1650988710000|2022-04-26 15:58:30|250.85|248.45|250.85|248.45|250.85|248.45|250.76|248.36|0
1650988720000|2022-04-26 15:58:40|250.76|248.36|250.76|248.36|250.76|248.36|250.76|248.36|0
1650988730000|2022-04-26 15:58:50|250.94|248.54|251.03|248.63|251.03|248.63|250.94|248.54|0
1650988740000|2022-04-26 15:59:00|251.12|248.72|250.94|248.54|251.12|248.72|250.94|248.54|0
1650988750000|2022-04-26 15:59:10|250.9|248.5|251.03|248.63|251.03|248.63|250.76|248.36|0
1650988760000|2022-04-26 15:59:20|250.94|248.54|251.12|248.72|251.12|248.72|250.94|248.54|0
1650988770000|2022-04-26 15:59:30|251.03|248.63|250.94|248.54|251.03|248.63|250.85|248.45|0
1650988780000|2022-04-26 15:59:40|251.03|248.63|250.85|248.45|251.12|248.72|250.85|248.45|0
1650988790000|2022-04-26 15:59:50|250.9|248.5|251.03|248.63|251.03|248.63|250.9|248.5|0
1650988800000|2022-04-26 16:00:00|251.12|248.72|250.67|248.27|251.12|248.72|250.67|248.27|0
1650988810000|2022-04-26 16:00:10|250.85|248.45|251.03|248.63|251.03|248.63|250.85|248.45|0
1650988820000|2022-04-26 16:00:20|250.76|248.36|250.76|248.36|250.85|248.45|250.76|248.36|0
1650988830000|2022-04-26 16:00:30|250.4|248|250.22|247.82|250.4|248|250.13|247.73|0
1650988840000|2022-04-26 16:00:40|250.31|247.91|250.36|247.96|250.49|248.09|250.31|247.91|0
1650988850000|2022-04-26 16:00:50|250.31|247.91|250.13|247.73|250.31|247.91|250.13|247.73|0
1650988860000|2022-04-26 16:01:00|250.31|247.91|250.31|247.91|250.31|247.91|250.22|247.82|0
1650988870000|2022-04-26 16:01:10|250.76|248.36|250.67|248.27|250.94|248.54|250.67|248.27|0
1650988880000|2022-04-26 16:01:20|250.49|248.09|249.86|247.46|250.49|248.09|249.86|247.46|0
1650988890000|2022-04-26 16:01:30|250.13|247.73|249.95|247.55|250.13|247.73|249.77|247.37|0
1650988900000|2022-04-26 16:01:40|249.91|247.51|249.86|247.46|249.95|247.55|249.86|247.46|0
1650988910000|2022-04-26 16:01:50|250.04|247.64|250.22|247.82|250.22|247.82|249.95|247.55|0
1650988920000|2022-04-26 16:02:00|249.95|247.55|249.95|247.55|249.95|247.55|249.86|247.46|0
1650988930000|2022-04-26 16:02:10|250.13|247.73|250.13|247.73|250.18|247.78|250.13|247.73|0
1650988940000|2022-04-26 16:02:20|250.22|247.82|250.22|247.82|250.22|247.82|249.86|247.46|0
1650988950000|2022-04-26 16:02:30|250.58|248.18|250.58|248.18|250.58|248.18|250.4|248|0
1650988960000|2022-04-26 16:02:40|250.8|248.4|250.8|248.4|250.89|248.49|250.8|248.4|0
1650988970000|2022-04-26 16:02:50|250.76|248.36|250.58|248.18|250.76|248.36|250.58|248.18|0
1650988980000|2022-04-26 16:03:00|250.4|248|250.67|248.27|250.67|248.27|250.4|248|0
1650988990000|2022-04-26 16:03:10|250.76|248.36|250.85|248.45|251.12|248.72|250.76|248.36|0
1650989000000|2022-04-26 16:03:20|250.58|248.18|250.4|248|250.58|248.18|250.4|248|0
1650989010000|2022-04-26 16:03:30|250.49|248.09|250.49|248.09|250.49|248.09|250.31|247.91|0
1650989020000|2022-04-26 16:03:40|250.4|248|249.86|247.46|250.49|248.09|249.86|247.46|0
1650989030000|2022-04-26 16:03:50|249.77|247.37|249.5|247.1|249.77|247.37|249.5|247.1|0
1650989040000|2022-04-26 16:04:00|249.59|247.19|250.04|247.64|250.13|247.73|249.59|247.19|0
1650989050000|2022-04-26 16:04:10|250.13|247.73|250.04|247.64|250.31|247.91|250.04|247.64|0
1650989060000|2022-04-26 16:04:20|250.13|247.73|249.86|247.46|250.13|247.73|249.77|247.37|0
1650989070000|2022-04-26 16:04:30|249.41|247.01|249.77|247.37|249.77|247.37|249.41|247.01|0
1650989080000|2022-04-26 16:04:40|249.95|247.55|249.68|247.28|249.95|247.55|249.68|247.28|0
1650989090000|2022-04-26 16:04:50|249.77|247.37|249.77|247.37|249.77|247.37|249.77|247.37|0
1650989100000|2022-04-26 16:05:00|249.68|247.28|249.77|247.37|249.77|247.37|249.59|247.19|0
1650989110000|2022-04-26 16:05:10|249.68|247.28|249.41|247.01|249.77|247.37|249.41|247.01|0
1650989120000|2022-04-26 16:05:20|249.32|246.92|249.05|246.65|249.41|247.01|249.05|246.65|0
1650989130000|2022-04-26 16:05:30|248.87|246.47|249.14|246.74|249.32|246.92|248.87|246.47|0
1650989140000|2022-04-26 16:05:40|249.32|246.92|249.32|246.92|249.5|247.1|249.32|246.92|0
1650989150000|2022-04-26 16:05:50|249.5|247.1|249.41|247.01|249.5|247.1|249.41|247.01|0
1650989160000|2022-04-26 16:06:00|249.5|247.1|249.82|247.42|249.86|247.46|249.5|247.1|0
1650989170000|2022-04-26 16:06:10|249.86|247.46|249.82|247.42|249.86|247.46|249.77|247.37|0
1650989180000|2022-04-26 16:06:20|250.13|247.73|249.95|247.55|250.13|247.73|249.95|247.55|0
1650989190000|2022-04-26 16:06:30|249.86|247.46|249.77|247.37|249.86|247.46|249.68|247.28|0
1650989200000|2022-04-26 16:06:40|249.59|247.19|249.59|247.19|249.59|247.19|249.59|247.19|0
1650989210000|2022-04-26 16:06:50|249.37|246.97|249.5|247.1|249.5|247.1|249.32|246.92|0
1650989220000|2022-04-26 16:07:00|249.68|247.28|249.77|247.37|249.86|247.46|249.68|247.28|0
1650989230000|2022-04-26 16:07:10|249.95|247.55|249.68|247.28|249.95|247.55|249.68|247.28|0
1650989240000|2022-04-26 16:07:20|249.77|247.37|249.32|246.92|249.77|247.37|249.32|246.92|0
1650989250000|2022-04-26 16:07:30|249.19|246.79|249.23|246.83|249.23|246.83|249.14|246.74|0
1650989260000|2022-04-26 16:07:40|249.32|246.92|249.59|247.19|249.68|247.28|249.32|246.92|0
1650989270000|2022-04-26 16:07:50|249.41|247.01|249.32|246.92|249.5|247.1|249.32|246.92|0
1650989280000|2022-04-26 16:08:00|249.14|246.74|248.87|246.47|249.14|246.74|248.87|246.47|0
1650989290000|2022-04-26 16:08:10|249.05|246.65|249.05|246.65|249.05|246.65|248.87|246.47|0
1650989300000|2022-04-26 16:08:20|248.96|246.56|249.32|246.92|249.32|246.92|248.96|246.56|0
1650989310000|2022-04-26 16:08:30|249.23|246.83|249.32|246.92|249.32|246.92|249.23|246.83|0
1650989320000|2022-04-26 16:08:40|249.14|246.74|248.96|246.56|249.23|246.83|248.96|246.56|0
1650989330000|2022-04-26 16:08:50|249.05|246.65|249.05|246.65|249.05|246.65|249.05|246.65|0
1650989340000|2022-04-26 16:09:00|249.23|246.83|249.23|246.83|249.41|247.01|249.23|246.83|0
1650989350000|2022-04-26 16:09:10|249.59|247.19|249.23|246.83|249.68|247.28|249.23|246.83|0
1650989360000|2022-04-26 16:09:20|248.69|246.29|248.25|245.85|248.69|246.29|248.25|245.85|0
1650989370000|2022-04-26 16:09:30|247.98|245.58|247.8|245.4|247.98|245.58|247.71|245.31|0
1650989380000|2022-04-26 16:09:40|247.71|245.31|247.53|245.13|247.71|245.31|247.53|245.13|0
1650989390000|2022-04-26 16:09:50|247.62|245.22|247.27|244.87|247.8|245.4|247.27|244.87|0
1650989400000|2022-04-26 16:10:00|247.44|245.04|247.36|244.96|247.44|245.04|247.18|244.78|0
1650989410000|2022-04-26 16:10:10|247.53|245.13|247.98|245.58|247.98|245.58|247.53|245.13|0
1650989420000|2022-04-26 16:10:20|248.07|245.67|248.25|245.85|248.25|245.85|248.07|245.67|0
1650989430000|2022-04-26 16:10:30|248.07|245.67|248.25|245.85|248.25|245.85|248.07|245.67|0
1650989440000|2022-04-26 16:10:40|248.16|245.76|248.16|245.76|248.25|245.85|248.16|245.76|0
1650989450000|2022-04-26 16:10:50|248.34|245.94|248.51|246.11|248.51|246.11|248.34|245.94|0
1650989460000|2022-04-26 16:11:00|248.6|246.2|248.42|246.02|248.6|246.2|248.42|246.02|0
1650989470000|2022-04-26 16:11:10|248.51|246.11|248.16|245.76|248.51|246.11|248.16|245.76|0
1650989480000|2022-04-26 16:11:20|247.89|245.49|247.35|244.95|247.89|245.49|247.35|244.95|0
1650989490000|2022-04-26 16:11:30|247.44|245.04|247.44|245.04|247.49|245.09|247.44|245.04|0
1650989500000|2022-04-26 16:11:40|247.53|245.13|247.62|245.22|247.62|245.22|247.44|245.04|0
1650989510000|2022-04-26 16:11:50|247.44|245.04|247.53|245.13|247.62|245.22|247.44|245.04|0
1650989520000|2022-04-26 16:12:00|247.62|245.22|247.98|245.58|247.98|245.58|247.62|245.22|0
1650989530000|2022-04-26 16:12:10|248.07|245.67|248.07|245.67|248.16|245.76|248.07|245.67|0
1650989540000|2022-04-26 16:12:20|248.16|245.76|248.33|245.93|248.33|245.93|248.16|245.76|0
1650989550000|2022-04-26 16:12:30|248.42|246.02|248.16|245.76|248.42|246.02|248.16|245.76|0
1650989560000|2022-04-26 16:12:40|247.98|245.58|248.07|245.67|248.16|245.76|247.98|245.58|0
1650989570000|2022-04-26 16:12:50|248.16|245.76|248.42|246.02|248.42|246.02|248.16|245.76|0
1650989580000|2022-04-26 16:13:00|248.16|245.76|247.98|245.58|248.16|245.76|247.98|245.58|0
1650989590000|2022-04-26 16:13:10|247.89|245.49|248.24|245.84|248.24|245.84|247.89|245.49|0
1650989600000|2022-04-26 16:13:20|248.2|245.8|248.07|245.67|248.2|245.8|248.07|245.67|0
1650989610000|2022-04-26 16:13:30|247.98|245.58|247.8|245.4|247.98|245.58|247.8|245.4|0
1650989620000|2022-04-26 16:13:40|247.71|245.31|248.07|245.67|248.07|245.67|247.71|245.31|0
1650989630000|2022-04-26 16:13:50|248.02|245.62|247.89|245.49|248.02|245.62|247.8|245.4|0
1650989640000|2022-04-26 16:14:00|248.07|245.67|248.33|245.93|248.33|245.93|248.07|245.67|0
1650989650000|2022-04-26 16:14:10|248.24|245.84|247.62|245.22|248.24|245.84|247.62|245.22|0
1650989660000|2022-04-26 16:14:20|247.53|245.13|247.09|244.69|247.53|245.13|247.09|244.69|0
1650989670000|2022-04-26 16:14:30|247|244.6|247.18|244.78|247.18|244.78|247|244.6|0
1650989680000|2022-04-26 16:14:40|247|244.6|247.18|244.78|247.18|244.78|246.82|244.42|0
1650989690000|2022-04-26 16:14:50|247.26|244.86|247.22|244.82|247.26|244.86|247.18|244.78|0
1650989700000|2022-04-26 16:15:00|247.09|244.69|247.18|244.78|247.18|244.78|247|244.6|0
1650989710000|2022-04-26 16:15:10|247.09|244.69|246.82|244.42|247.09|244.69|246.82|244.42|0
1650989720000|2022-04-26 16:15:20|246.64|244.24|246.55|244.15|246.73|244.33|246.55|244.15|0
1650989730000|2022-04-26 16:15:30|246.64|244.24|246.55|244.15|246.64|244.24|246.46|244.06|0
1650989740000|2022-04-26 16:15:40|246.46|244.06|246.46|244.06|246.6|244.2|246.46|244.06|0
1650989750000|2022-04-26 16:15:50|246.55|244.15|246.6|244.2|246.64|244.24|246.55|244.15|0
1650989760000|2022-04-26 16:16:00|246.64|244.24|246.51|244.11|246.64|244.24|246.51|244.11|0
1650989770000|2022-04-26 16:16:10|246.46|244.06|245.84|243.44|246.64|244.24|245.84|243.44|0
1650989780000|2022-04-26 16:16:20|245.93|243.53|245.84|243.44|245.93|243.53|245.84|243.44|0
1650989800000|2022-04-26 16:16:40|245.93|243.53|245.93|243.53|246.02|243.62|245.93|243.53|0
1650989810000|2022-04-26 16:16:50|246.02|243.62|246.2|243.8|246.29|243.89|246.02|243.62|0
1650989820000|2022-04-26 16:17:00|246.29|243.89|246.38|243.98|246.38|243.98|246.29|243.89|0
1650989830000|2022-04-26 16:17:10|246.29|243.89|246.38|243.98|246.38|243.98|246.29|243.89|0
1650989840000|2022-04-26 16:17:20|246.2|243.8|246.2|243.8|246.29|243.89|246.2|243.8|0
1650989850000|2022-04-26 16:17:30|246.29|243.89|246.2|243.8|246.29|243.89|246.2|243.8|0
1650989860000|2022-04-26 16:17:40|246.29|243.89|246.2|243.8|246.29|243.89|246.2|243.8|0
1650989870000|2022-04-26 16:17:50|246.11|243.71|245.58|243.18|246.11|243.71|245.58|243.18|0
1650989880000|2022-04-26 16:18:00|245.71|243.31|245.75|243.35|245.75|243.35|245.67|243.27|0
1650989890000|2022-04-26 16:18:10|245.67|243.27|245.58|243.18|245.67|243.27|245.58|243.18|0
1650989900000|2022-04-26 16:18:20|245.4|243|245.84|243.44|245.84|243.44|245.4|243|0
1650989910000|2022-04-26 16:18:30|245.93|243.53|246.11|243.71|246.11|243.71|245.93|243.53|0
1650989920000|2022-04-26 16:18:40|246.02|243.62|246.29|243.89|246.29|243.89|246.02|243.62|0
1650989930000|2022-04-26 16:18:50|246.2|243.8|246.15|243.75|246.29|243.89|246.15|243.75|0
1650989940000|2022-04-26 16:19:00|246.02|243.62|246.37|243.97|246.37|243.97|246.02|243.62|0
1650989950000|2022-04-26 16:19:10|246.55|244.15|246.37|243.97|246.55|244.15|246.37|243.97|0
1650989960000|2022-04-26 16:19:20|246.11|243.71|246.02|243.62|246.2|243.8|246.02|243.62|0
1650989970000|2022-04-26 16:19:30|245.93|243.53|246.02|243.62|246.02|243.62|245.67|243.27|0
1650989980000|2022-04-26 16:19:40|245.98|243.58|245.67|243.27|245.98|243.58|245.67|243.27|0
1650989990000|2022-04-26 16:19:50|245.75|243.35|244.04|241.64|245.93|243.53|243.95|241.55|0
1650990000000|2022-04-26 16:20:00|243.95|241.55|243.69|241.29|243.95|241.55|243.69|241.29|0
1650990010000|2022-04-26 16:20:10|243.51|241.11|243.6|241.2|243.6|241.2|243.51|241.11|0
1650990020000|2022-04-26 16:20:20|243.42|241.02|243.24|240.84|243.42|241.02|243.24|240.84|0
1650990030000|2022-04-26 16:20:30|243.16|240.76|243.24|240.84|243.33|240.93|243.16|240.76|0
1650990040000|2022-04-26 16:20:40|243.16|240.76|243.16|240.76|243.24|240.84|242.98|240.58|0
1650990050000|2022-04-26 16:20:50|243.07|240.67|243.07|240.67|243.07|240.67|242.98|240.58|0
1650990060000|2022-04-26 16:21:00|243.24|240.84|243.24|240.84|243.24|240.84|243.24|240.84|0
1650990070000|2022-04-26 16:21:10|243.33|240.93|243.42|241.02|243.42|241.02|243.24|240.84|0
1650990080000|2022-04-26 16:21:20|243.33|240.93|243.07|240.67|243.33|240.93|243.07|240.67|0
1650990090000|2022-04-26 16:21:30|242.98|240.58|242.98|240.58|243.07|240.67|242.98|240.58|0
1650990100000|2022-04-26 16:21:40|243.16|240.76|243.16|240.76|243.24|240.84|243.16|240.76|0
1650990110000|2022-04-26 16:21:50|243.24|240.84|243.33|240.93|243.33|240.93|243.16|240.76|0
1650990120000|2022-04-26 16:22:00|243.51|241.11|243.16|240.76|243.51|241.11|243.16|240.76|0
1650990130000|2022-04-26 16:22:10|243.33|240.93|243.11|240.71|243.33|240.93|243.11|240.71|0
1650990140000|2022-04-26 16:22:20|243.29|240.89|243.15|240.75|243.29|240.89|243.11|240.71|0
1650990150000|2022-04-26 16:22:30|242.98|240.58|242.89|240.49|242.98|240.58|242.8|240.4|0
1650990160000|2022-04-26 16:22:40|242.8|240.4|242.63|240.23|242.8|240.4|242.54|240.14|0
1650990170000|2022-04-26 16:22:50|242.54|240.14|242.63|240.23|242.63|240.23|242.54|240.14|0
1650990180000|2022-04-26 16:23:00|242.54|240.14|242.54|240.14|242.54|240.14|242.45|240.05|0
1650990190000|2022-04-26 16:23:10|242.63|240.23|242.45|240.05|242.63|240.23|242.45|240.05|0
1650990200000|2022-04-26 16:23:20|241.83|239.43|242.01|239.61|242.01|239.61|241.83|239.43|0
1650990210000|2022-04-26 16:23:30|241.92|239.52|241.92|239.52|241.92|239.52|241.83|239.43|0
1650990220000|2022-04-26 16:23:40|241.83|239.43|242.19|239.79|242.19|239.79|241.83|239.43|0
1650990230000|2022-04-26 16:23:50|242.1|239.7|241.92|239.52|242.27|239.87|241.92|239.52|0
1650990240000|2022-04-26 16:24:00|241.83|239.43|242.1|239.7|242.1|239.7|241.83|239.43|0
1650990250000|2022-04-26 16:24:10|242.27|239.87|242.36|239.96|242.36|239.96|242.19|239.79|0
1650990260000|2022-04-26 16:24:20|242.27|239.87|242.36|239.96|242.36|239.96|242.27|239.87|0
1650990270000|2022-04-26 16:24:30|242.27|239.87|242.54|240.14|242.54|240.14|242.27|239.87|0
1650990280000|2022-04-26 16:24:40|242.63|240.23|242.63|240.23|242.63|240.23|242.54|240.14|0
1650990290000|2022-04-26 16:24:50|242.45|240.05|242.54|240.14|242.63|240.23|242.45|240.05|0
1650990300000|2022-04-26 16:25:00|242.71|240.31|242.19|239.79|242.71|240.31|242.19|239.79|0
1650990310000|2022-04-26 16:25:10|242.1|239.7|242.1|239.7|242.1|239.7|242.01|239.61|0
1650990320000|2022-04-26 16:25:20|242.18|239.78|241.92|239.52|242.18|239.78|241.92|239.52|0
1650990330000|2022-04-26 16:25:30|241.75|239.35|241.57|239.17|241.75|239.35|241.57|239.17|0
1650990340000|2022-04-26 16:25:40|241.48|239.08|241.57|239.17|241.57|239.17|241.48|239.08|0
1650990350000|2022-04-26 16:25:50|241.66|239.26|241.75|239.35|241.75|239.35|241.66|239.26|0
1650990360000|2022-04-26 16:26:00|242.1|239.7|242.1|239.7|242.1|239.7|241.92|239.52|0
1650990370000|2022-04-26 16:26:10|242.18|239.78|242.01|239.61|242.18|239.78|242.01|239.61|0
1650990380000|2022-04-26 16:26:20|242.1|239.7|242.1|239.7|242.1|239.7|242.01|239.61|0
1650990390000|2022-04-26 16:26:30|242.18|239.78|242.14|239.74|242.32|239.92|242.14|239.74|0
1650990400000|2022-04-26 16:26:40|242.01|239.61|241.75|239.35|242.01|239.61|241.75|239.35|0
1650990410000|2022-04-26 16:26:50|241.57|239.17|241.22|238.82|241.57|239.17|241.22|238.82|0
1650990420000|2022-04-26 16:27:00|240.69|238.29|240.78|238.38|240.87|238.47|240.69|238.29|0
1650990430000|2022-04-26 16:27:10|240.61|238.21|239.99|237.59|240.61|238.21|239.99|237.59|0
1650990440000|2022-04-26 16:27:20|240.17|237.77|239.99|237.59|240.17|237.77|239.82|237.42|0
1650990450000|2022-04-26 16:27:30|240.08|237.68|240.26|237.86|240.26|237.86|240.08|237.68|0
1650990460000|2022-04-26 16:27:40|240.08|237.68|239.82|237.42|240.08|237.68|239.82|237.42|0
1650990470000|2022-04-26 16:27:50|239.65|237.25|239.91|237.51|239.91|237.51|239.56|237.16|0
1650990480000|2022-04-26 16:28:00|239.99|237.59|239.73|237.33|239.99|237.59|239.73|237.33|0
1650990490000|2022-04-26 16:28:10|239.82|237.42|239.82|237.42|239.82|237.42|239.73|237.33|0
1650990500000|2022-04-26 16:28:20|239.78|237.38|239.56|237.16|239.78|237.38|239.56|237.16|0
1650990510000|2022-04-26 16:28:30|239.73|237.33|239.73|237.33|239.73|237.33|239.64|237.24|0
1650990520000|2022-04-26 16:28:40|239.56|237.16|239.47|237.07|239.56|237.16|239.3|236.9|0
1650990530000|2022-04-26 16:28:50|239.3|236.9|239.3|236.9|239.3|236.9|239.21|236.81|0
1650990540000|2022-04-26 16:29:00|239.38|236.98|239.47|237.07|239.56|237.16|239.38|236.98|0
1650990550000|2022-04-26 16:29:10|239.38|236.98|239.21|236.81|239.38|236.98|239.21|236.81|0
1650990560000|2022-04-26 16:29:20|239.47|237.07|239.47|237.07|239.56|237.16|239.47|237.07|0
1650990570000|2022-04-26 16:29:30|239.56|237.16|239.47|237.07|239.56|237.16|239.47|237.07|0
1650990580000|2022-04-26 16:29:40|239.56|237.16|239.47|237.07|239.56|237.16|239.47|237.07|0
1650990590000|2022-04-26 16:29:50|239.56|237.16|239.99|237.59|239.99|237.59|239.56|237.16|0
1650990600000|2022-04-26 16:30:00|240.17|237.77|240.13|237.73|240.34|237.94|240.13|237.73|0
1650990610000|2022-04-26 16:30:10|239.99|237.59|239.64|237.24|239.99|237.59|239.56|237.16|0
1650990620000|2022-04-26 16:30:20|239.56|237.16|239.73|237.33|239.73|237.33|239.56|237.16|0
1650990630000|2022-04-26 16:30:30|239.82|237.42|239.91|237.51|239.91|237.51|239.64|237.24|0
1650990640000|2022-04-26 16:30:40|240.17|237.77|240.87|238.47|240.87|238.47|240.17|237.77|0
1650990650000|2022-04-26 16:30:50|240.78|238.38|241.04|238.64|241.04|238.64|240.78|238.38|0
1650990660000|2022-04-26 16:31:00|241.3|238.9|241.13|238.73|241.3|238.9|241.13|238.73|0
1650990670000|2022-04-26 16:31:10|241.22|238.82|240.95|238.55|241.22|238.82|240.95|238.55|0
1650990680000|2022-04-26 16:31:20|240.6|238.2|240.69|238.29|240.69|238.29|240.34|237.94|0
1650990690000|2022-04-26 16:31:30|240.78|238.38|240.95|238.55|240.95|238.55|240.78|238.38|0
1650990700000|2022-04-26 16:31:40|241|238.6|241.04|238.64|241.04|238.64|241|238.6|0
1650990710000|2022-04-26 16:31:50|241.17|238.77|241.74|239.34|241.74|239.34|241.17|238.77|0
1650990720000|2022-04-26 16:32:00|241.65|239.25|241.92|239.52|242.01|239.61|241.65|239.25|0
1650990730000|2022-04-26 16:32:10|242.09|239.69|241.83|239.43|242.09|239.69|241.83|239.43|0
1650990740000|2022-04-26 16:32:20|241.92|239.52|241.65|239.25|241.92|239.52|241.65|239.25|0
1650990750000|2022-04-26 16:32:30|241.57|239.17|241.65|239.25|241.65|239.25|241.48|239.08|0
1650990760000|2022-04-26 16:32:40|241.57|239.17|241.65|239.25|241.74|239.34|241.57|239.17|0
1650990770000|2022-04-26 16:32:50|241.57|239.17|241.3|238.9|241.57|239.17|241.3|238.9|0
1650990780000|2022-04-26 16:33:00|241.44|239.04|240.95|238.55|241.44|239.04|240.95|238.55|0
1650990790000|2022-04-26 16:33:10|241.13|238.73|241.13|238.73|241.13|238.73|240.95|238.55|0
1650990800000|2022-04-26 16:33:20|241.22|238.82|241.39|238.99|241.39|238.99|241.22|238.82|0
1650990810000|2022-04-26 16:33:30|241.48|239.08|241.57|239.17|241.57|239.17|241.39|238.99|0
1650990820000|2022-04-26 16:33:40|241.52|239.12|241.13|238.73|241.52|239.12|241.13|238.73|0
1650990830000|2022-04-26 16:33:50|241.04|238.64|241.13|238.73|241.13|238.73|240.95|238.55|0
1650990840000|2022-04-26 16:34:00|240.95|238.55|240.86|238.46|240.95|238.55|240.86|238.46|0
1650990850000|2022-04-26 16:34:10|241.04|238.64|241.13|238.73|241.3|238.9|241.04|238.64|0
1650990860000|2022-04-26 16:34:20|241.22|238.82|241.21|238.81|241.26|238.86|241.21|238.81|0
1650990870000|2022-04-26 16:34:30|241.39|238.99|241.26|238.86|241.39|238.99|241.26|238.86|0
1650990880000|2022-04-26 16:34:40|241.39|238.99|241.39|238.99|241.48|239.08|241.39|238.99|0
1650990890000|2022-04-26 16:34:50|241.48|239.08|241.57|239.17|241.83|239.43|241.48|239.08|0
1650990900000|2022-04-26 16:35:00|241.52|239.12|241.35|238.95|241.65|239.25|241.35|238.95|0
1650990910000|2022-04-26 16:35:10|241.08|238.68|241.3|238.9|241.39|238.99|241.08|238.68|0
1650990920000|2022-04-26 16:35:20|241.21|238.81|241.04|238.64|241.21|238.81|240.95|238.55|0
1650990930000|2022-04-26 16:35:30|241.13|238.73|240.95|238.55|241.13|238.73|240.95|238.55|0
1650990940000|2022-04-26 16:35:40|241.04|238.64|240.91|238.51|241.04|238.64|240.91|238.51|0
1650990950000|2022-04-26 16:35:50|241.13|238.73|241.13|238.73|241.13|238.73|241.04|238.64|0
1650990960000|2022-04-26 16:36:00|240.95|238.55|241.04|238.64|241.04|238.64|240.95|238.55|0
1650990970000|2022-04-26 16:36:10|240.95|238.55|241.3|238.9|241.3|238.9|240.95|238.55|0
1650990980000|2022-04-26 16:36:20|241.21|238.81|241.04|238.64|241.21|238.81|241.04|238.64|0
1650990990000|2022-04-26 16:36:30|241.13|238.73|241.21|238.81|241.21|238.81|241.04|238.64|0
1650991000000|2022-04-26 16:36:40|241.3|238.9|241.39|238.99|241.39|238.99|241.3|238.9|0
1650991010000|2022-04-26 16:36:50|241.48|239.08|241.48|239.08|241.48|239.08|241.3|238.9|0
1650991020000|2022-04-26 16:37:00|241.52|239.12|241.56|239.16|241.65|239.25|241.52|239.12|0
1650991030000|2022-04-26 16:37:10|241.83|239.43|242|239.6|242|239.6|241.83|239.43|0
1650991040000|2022-04-26 16:37:20|241.92|239.52|242.27|239.87|242.27|239.87|241.92|239.52|0
1650991050000|2022-04-26 16:37:30|242.35|239.95|242.71|240.31|242.97|240.57|242.35|239.95|0
1650991060000|2022-04-26 16:37:40|242.88|240.48|242.97|240.57|242.97|240.57|242.88|240.48|0
1650991070000|2022-04-26 16:37:50|242.88|240.48|243.19|240.79|243.32|240.92|242.88|240.48|0
1650991080000|2022-04-26 16:38:00|243.24|240.84|243.41|241.01|243.41|241.01|243.24|240.84|0
1650991090000|2022-04-26 16:38:10|243.5|241.1|243.5|241.1|243.5|241.1|243.41|241.01|0
1650991100000|2022-04-26 16:38:20|243.59|241.19|243.77|241.37|243.77|241.37|243.59|241.19|0
1650991110000|2022-04-26 16:38:30|243.5|241.1|243.59|241.19|243.59|241.19|243.5|241.1|0
1650991120000|2022-04-26 16:38:40|243.63|241.23|243.81|241.41|243.81|241.41|243.59|241.19|0
1650991130000|2022-04-26 16:38:50|243.76|241.36|243.85|241.45|243.85|241.45|243.76|241.36|0
1650991140000|2022-04-26 16:39:00|243.94|241.54|243.41|241.01|243.94|241.54|243.41|241.01|0
1650991150000|2022-04-26 16:39:10|243.68|241.28|243.59|241.19|243.85|241.45|243.59|241.19|0
1650991160000|2022-04-26 16:39:20|243.5|241.1|243.76|241.36|243.94|241.54|243.5|241.1|0
1650991170000|2022-04-26 16:39:30|243.94|241.54|243.85|241.45|243.94|241.54|243.76|241.36|0
1650991180000|2022-04-26 16:39:40|243.76|241.36|243.68|241.28|243.81|241.41|243.68|241.28|0
1650991190000|2022-04-26 16:39:50|243.76|241.36|243.68|241.28|243.85|241.45|243.68|241.28|0
1650991200000|2022-04-26 16:40:00|243.59|241.19|243.76|241.36|243.76|241.36|243.5|241.1|0
1650991210000|2022-04-26 16:40:10|244.03|241.63|243.76|241.36|244.03|241.63|243.76|241.36|0
1650991220000|2022-04-26 16:40:20|243.85|241.45|243.5|241.1|243.85|241.45|243.5|241.1|0
1650991230000|2022-04-26 16:40:30|243.63|241.23|243.68|241.28|243.76|241.36|243.63|241.23|0
1650991240000|2022-04-26 16:40:40|243.59|241.19|243.85|241.45|243.94|241.54|243.59|241.19|0
1650991250000|2022-04-26 16:40:50|243.76|241.36|243.59|241.19|243.76|241.36|243.59|241.19|0
1650991260000|2022-04-26 16:41:00|243.23|240.83|243.32|240.92|243.32|240.92|243.23|240.83|0
1650991270000|2022-04-26 16:41:10|243.41|241.01|244.12|241.72|244.12|241.72|243.41|241.01|0
1650991280000|2022-04-26 16:41:20|244.03|241.63|243.76|241.36|244.03|241.63|243.76|241.36|0
1650991290000|2022-04-26 16:41:30|243.68|241.28|243.41|241.01|243.68|241.28|243.41|241.01|0
1650991300000|2022-04-26 16:41:40|243.32|240.92|243.32|240.92|243.32|240.92|243.23|240.83|0
1650991310000|2022-04-26 16:41:50|243.15|240.75|242.88|240.48|243.15|240.75|242.79|240.39|0
1650991320000|2022-04-26 16:42:00|243.23|240.83|242.79|240.39|243.41|241.01|242.79|240.39|0
1650991330000|2022-04-26 16:42:10|242.7|240.3|242.7|240.3|242.7|240.3|242.35|239.95|0
1650991340000|2022-04-26 16:42:20|242.62|240.22|242.7|240.3|242.7|240.3|242.53|240.13|0
1650991350000|2022-04-26 16:42:30|242.79|240.39|242.79|240.39|242.88|240.48|242.79|240.39|0
1650991360000|2022-04-26 16:42:40|242.97|240.57|242.79|240.39|242.97|240.57|242.62|240.22|0
1650991370000|2022-04-26 16:42:50|242.88|240.48|243.23|240.83|243.32|240.92|242.88|240.48|0
1650991380000|2022-04-26 16:43:00|243.28|240.88|243.23|240.83|243.32|240.92|243.23|240.83|0
1650991390000|2022-04-26 16:43:10|243.41|241.01|243.5|241.1|243.59|241.19|243.41|241.01|0
1650991400000|2022-04-26 16:43:20|243.41|241.01|243.06|240.66|243.41|241.01|243.06|240.66|0
1650991410000|2022-04-26 16:43:30|242.97|240.57|243.37|240.97|243.41|241.01|242.97|240.57|0
1650991420000|2022-04-26 16:43:40|243.32|240.92|242.97|240.57|243.32|240.92|242.97|240.57|0
1650991430000|2022-04-26 16:43:50|243.06|240.66|242.7|240.3|243.06|240.66|242.7|240.3|0
1650991440000|2022-04-26 16:44:00|242.79|240.39|242.97|240.57|242.97|240.57|242.7|240.3|0
1650991450000|2022-04-26 16:44:10|243.14|240.74|243.14|240.74|243.14|240.74|243.14|240.74|0
1650991460000|2022-04-26 16:44:20|243.23|240.83|243.06|240.66|243.23|240.83|243.06|240.66|0
1650991470000|2022-04-26 16:44:30|243.14|240.74|243.23|240.83|243.32|240.92|243.14|240.74|0
1650991480000|2022-04-26 16:44:40|243.32|240.92|242.97|240.57|243.41|241.01|242.97|240.57|0
1650991490000|2022-04-26 16:44:50|243.06|240.66|243.32|240.92|243.32|240.92|243.06|240.66|0
1650991500000|2022-04-26 16:45:00|243.41|241.01|243.32|240.92|243.5|241.1|243.32|240.92|0
1650991510000|2022-04-26 16:45:10|243.59|241.19|243.85|241.45|243.85|241.45|243.59|241.19|0
1650991520000|2022-04-26 16:45:20|243.76|241.36|244.2|241.8|244.2|241.8|243.76|241.36|0
1650991530000|2022-04-26 16:45:30|244.29|241.89|244.29|241.89|244.29|241.89|244.2|241.8|0
1650991540000|2022-04-26 16:45:40|244.12|241.72|244.12|241.72|244.2|241.8|244.03|241.63|0
1650991550000|2022-04-26 16:45:50|244.03|241.63|244.03|241.63|244.12|241.72|244.03|241.63|0
1650991560000|2022-04-26 16:46:00|244.07|241.67|244.11|241.71|244.2|241.8|244.07|241.67|0
1650991570000|2022-04-26 16:46:10|244.38|241.98|244.65|242.25|244.65|242.25|244.38|241.98|0
1650991580000|2022-04-26 16:46:20|244.47|242.07|244.47|242.07|244.56|242.16|244.47|242.07|0
1650991590000|2022-04-26 16:46:30|244.2|241.8|244.2|241.8|244.2|241.8|244.11|241.71|0
1650991600000|2022-04-26 16:46:40|244.29|241.89|244.47|242.07|244.47|242.07|244.29|241.89|0
1650991610000|2022-04-26 16:46:50|244.29|241.89|244.38|241.98|244.43|242.03|244.29|241.89|0
1650991620000|2022-04-26 16:47:00|244.47|242.07|244.91|242.51|244.91|242.51|244.47|242.07|0
1650991630000|2022-04-26 16:47:10|245|242.6|245|242.6|245.18|242.78|244.91|242.51|0
1650991640000|2022-04-26 16:47:20|244.91|242.51|244.56|242.16|244.91|242.51|244.56|242.16|0
1650991650000|2022-04-26 16:47:30|244.73|242.33|244.73|242.33|244.91|242.51|244.73|242.33|0
1650991660000|2022-04-26 16:47:40|244.65|242.25|244.82|242.42|244.82|242.42|244.65|242.25|0
1650991670000|2022-04-26 16:47:50|245|242.6|244.82|242.42|245|242.6|244.82|242.42|0
1650991680000|2022-04-26 16:48:00|244.73|242.33|244.73|242.33|244.82|242.42|244.65|242.25|0
1650991690000|2022-04-26 16:48:10|244.65|242.25|244.29|241.89|244.65|242.25|244.29|241.89|0
1650991700000|2022-04-26 16:48:20|244.2|241.8|244.11|241.71|244.29|241.89|244.11|241.71|0
1650991710000|2022-04-26 16:48:30|244.03|241.63|244.47|242.07|244.47|242.07|244.03|241.63|0
1650991720000|2022-04-26 16:48:40|244.38|241.98|244.38|241.98|244.65|242.25|244.38|241.98|0
1650991730000|2022-04-26 16:48:50|244.64|242.24|244.73|242.33|244.82|242.42|244.64|242.24|0
1650991740000|2022-04-26 16:49:00|244.69|242.29|244.38|241.98|244.69|242.29|244.38|241.98|0
1650991750000|2022-04-26 16:49:10|244.2|241.8|244.47|242.07|244.47|242.07|244.2|241.8|0
1650991760000|2022-04-26 16:49:20|244.73|242.33|244.91|242.51|244.91|242.51|244.64|242.24|0
1650991770000|2022-04-26 16:49:30|245|242.6|244.64|242.24|245|242.6|244.64|242.24|0
1650991780000|2022-04-26 16:49:40|244.47|242.07|244.47|242.07|244.56|242.16|244.47|242.07|0
1650991790000|2022-04-26 16:49:50|244.82|242.42|244.82|242.42|244.91|242.51|244.82|242.42|0
1650991800000|2022-04-26 16:50:00|244.73|242.33|244.73|242.33|244.73|242.33|244.47|242.07|0
1650991810000|2022-04-26 16:50:10|244.82|242.42|244.73|242.33|244.91|242.51|244.73|242.33|0
1650991820000|2022-04-26 16:50:20|244.64|242.24|244.6|242.2|244.64|242.24|244.56|242.16|0
1650991830000|2022-04-26 16:50:30|244.47|242.07|244.38|241.98|244.47|242.07|244.38|241.98|0
1650991840000|2022-04-26 16:50:40|244.42|242.02|244.38|241.98|244.42|242.02|244.38|241.98|0
1650991850000|2022-04-26 16:50:50|244.47|242.07|244.2|241.8|244.47|242.07|244.2|241.8|0
1650991860000|2022-04-26 16:51:00|244.29|241.89|244.2|241.8|244.29|241.89|243.98|241.58|0
1650991870000|2022-04-26 16:51:10|244.29|241.89|243.94|241.54|244.29|241.89|243.94|241.54|0
1650991880000|2022-04-26 16:51:20|243.85|241.45|243.14|240.74|243.94|241.54|243.14|240.74|0
1650991890000|2022-04-26 16:51:30|243.32|240.92|243.23|240.83|243.41|241.01|243.23|240.83|0
1650991900000|2022-04-26 16:51:40|243.19|240.79|243.32|240.92|243.32|240.92|243.05|240.65|0
1650991910000|2022-04-26 16:51:50|243.49|241.09|243.05|240.65|243.49|241.09|243.05|240.65|0
1650991920000|2022-04-26 16:52:00|242.79|240.39|243.23|240.83|243.23|240.83|242.79|240.39|0
1650991930000|2022-04-26 16:52:10|243.4|241|243.05|240.65|243.4|241|243.05|240.65|0
1650991940000|2022-04-26 16:52:20|242.75|240.35|242.52|240.12|242.75|240.35|242.35|239.95|0
1650991950000|2022-04-26 16:52:30|242.61|240.21|242.88|240.48|242.96|240.56|242.61|240.21|0
1650991960000|2022-04-26 16:52:40|242.79|240.39|242.7|240.3|242.88|240.48|242.7|240.3|0
1650991970000|2022-04-26 16:52:50|242.79|240.39|242.88|240.48|242.88|240.48|242.79|240.39|0
1650991980000|2022-04-26 16:53:00|242.83|240.43|242.7|240.3|242.83|240.43|242.7|240.3|0
1650991990000|2022-04-26 16:53:10|242.88|240.48|243.76|241.36|243.76|241.36|242.7|240.3|0
1650992000000|2022-04-26 16:53:20|243.58|241.18|243.93|241.53|243.93|241.53|243.58|241.18|0
1650992010000|2022-04-26 16:53:30|243.85|241.45|244.11|241.71|244.11|241.71|243.85|241.45|0
1650992020000|2022-04-26 16:53:40|244.2|241.8|244.2|241.8|244.2|241.8|244.02|241.62|0
1650992030000|2022-04-26 16:53:50|244.11|241.71|243.93|241.53|244.2|241.8|243.93|241.53|0
1650992040000|2022-04-26 16:54:00|244.11|241.71|244.02|241.62|244.29|241.89|244.02|241.62|0
1650992050000|2022-04-26 16:54:10|244.11|241.71|243.76|241.36|244.11|241.71|243.76|241.36|0
1650992060000|2022-04-26 16:54:20|243.85|241.45|244.2|241.8|244.2|241.8|243.85|241.45|0
1650992070000|2022-04-26 16:54:30|244.11|241.71|244.11|241.71|244.11|241.71|243.89|241.49|0
1650992080000|2022-04-26 16:54:40|244.02|241.62|243.76|241.36|244.11|241.71|243.76|241.36|0
1650992090000|2022-04-26 16:54:50|243.58|241.18|243.49|241.09|243.58|241.18|243.49|241.09|0
1650992100000|2022-04-26 16:55:00|243.76|241.36|243.58|241.18|243.76|241.36|243.58|241.18|0
1650992110000|2022-04-26 16:55:10|243.67|241.27|243.76|241.36|243.85|241.45|243.67|241.27|0
1650992120000|2022-04-26 16:55:20|243.49|241.09|243.67|241.27|243.67|241.27|243.49|241.09|0
1650992130000|2022-04-26 16:55:30|243.76|241.36|243.89|241.49|243.89|241.49|243.76|241.36|0
1650992140000|2022-04-26 16:55:40|243.84|241.44|243.84|241.44|243.84|241.44|243.71|241.31|0
1650992150000|2022-04-26 16:55:50|243.93|241.53|243.4|241|243.93|241.53|243.4|241|0
1650992160000|2022-04-26 16:56:00|243.49|241.09|243.49|241.09|243.49|241.09|243.49|241.09|0
1650992170000|2022-04-26 16:56:10|243.58|241.18|243.76|241.36|243.76|241.36|243.4|241|0
1650992180000|2022-04-26 16:56:20|244.02|241.62|243.84|241.44|244.02|241.62|243.84|241.44|0
1650992190000|2022-04-26 16:56:30|243.67|241.27|243.67|241.27|243.67|241.27|243.67|241.27|0
1650992200000|2022-04-26 16:56:40|243.4|241|243.36|240.96|243.4|241|243.31|240.91|0
1650992210000|2022-04-26 16:56:50|243.31|240.91|243.49|241.09|243.49|241.09|243.31|240.91|0
1650992220000|2022-04-26 16:57:00|243.4|241|243.4|241|243.49|241.09|243.4|241|0
1650992230000|2022-04-26 16:57:10|243.23|240.83|243.14|240.74|243.23|240.83|242.87|240.47|0
1650992240000|2022-04-26 16:57:20|242.87|240.47|242.87|240.47|242.87|240.47|242.87|240.47|0
1650992250000|2022-04-26 16:57:30|242.96|240.56|242.65|240.25|242.96|240.56|242.65|240.25|0
1650992260000|2022-04-26 16:57:40|242.34|239.94|240.68|238.28|242.34|239.94|240.68|238.28|0
1650992270000|2022-04-26 16:57:50|240.5|238.1|239.37|236.97|240.5|238.1|239.37|236.97|0
1650992280000|2022-04-26 16:58:00|239.28|236.88|239.11|236.71|239.28|236.88|239.11|236.71|0
1650992290000|2022-04-26 16:58:10|239.37|236.97|240.15|237.75|240.15|237.75|239.37|236.97|0
1650992300000|2022-04-26 16:58:20|240.59|238.19|240.85|238.45|240.85|238.45|240.59|238.19|0
1650992310000|2022-04-26 16:58:30|240.94|238.54|240.68|238.28|240.94|238.54|240.59|238.19|0
1650992320000|2022-04-26 16:58:40|240.15|237.75|240.85|238.45|240.85|238.45|240.15|237.75|0
1650992330000|2022-04-26 16:58:50|240.94|238.54|240.85|238.45|241.03|238.63|240.85|238.45|0
1650992340000|2022-04-26 16:59:00|240.94|238.54|240.94|238.54|241.2|238.8|240.94|238.54|0
1650992350000|2022-04-26 16:59:10|240.76|238.36|241.03|238.63|241.03|238.63|240.68|238.28|0
1650992360000|2022-04-26 16:59:20|240.68|238.28|240.42|238.02|240.68|238.28|240.42|238.02|0
1650992370000|2022-04-26 16:59:30|240.07|237.67|239.8|237.4|240.15|237.75|239.8|237.4|0
1650992380000|2022-04-26 16:59:40|239.72|237.32|239.72|237.32|239.8|237.4|239.63|237.23|0
1650992390000|2022-04-26 16:59:50|239.54|237.14|239.28|236.88|239.54|237.14|239.28|236.88|0
1650992400000|2022-04-26 17:00:00|239.37|236.97|239.72|237.32|239.72|237.32|239.37|236.97|0
1650992410000|2022-04-26 17:00:10|239.8|237.4|240.15|237.75|240.15|237.75|239.8|237.4|0
1650992420000|2022-04-26 17:00:20|240.41|238.01|240.15|237.75|240.41|238.01|240.15|237.75|0
1650992430000|2022-04-26 17:00:30|240.33|237.93|240.33|237.93|240.41|238.01|240.33|237.93|0
1650992440000|2022-04-26 17:00:40|240.5|238.1|240.68|238.28|240.68|238.28|240.41|238.01|0
1650992450000|2022-04-26 17:00:50|240.59|238.19|240.76|238.36|240.76|238.36|240.59|238.19|0
1650992460000|2022-04-26 17:01:00|240.85|238.45|241.03|238.63|241.03|238.63|240.76|238.36|0
1650992470000|2022-04-26 17:01:10|241.2|238.8|241.29|238.89|241.29|238.89|241.2|238.8|0
1650992480000|2022-04-26 17:01:20|241.38|238.98|241.46|239.06|241.55|239.15|241.38|238.98|0
1650992490000|2022-04-26 17:01:30|241.55|239.15|241.55|239.15|241.55|239.15|241.46|239.06|0
1650992500000|2022-04-26 17:01:40|241.64|239.24|241.99|239.59|241.99|239.59|241.64|239.24|0
1650992510000|2022-04-26 17:01:50|241.64|239.24|242.08|239.68|242.08|239.68|241.64|239.24|0
1650992520000|2022-04-26 17:02:00|241.99|239.59|243.6|241.2|243.6|241.2|241.99|239.59|0
1650992530000|2022-04-26 17:02:10|240.18|237.78|240.35|237.95|240.35|237.95|240.18|237.78|0
1650992540000|2022-04-26 17:02:20|240.88|238.48|240.97|238.57|240.97|238.57|240.88|238.48|0
1650992550000|2022-04-26 17:02:30|241.23|238.83|243.3|240.9|243.3|240.9|241.23|238.83|0
1650992560000|2022-04-26 17:02:40|243.39|240.99|243.74|241.34|243.74|241.34|243.39|240.99|0
1650992570000|2022-04-26 17:02:50|243.65|241.25|243.74|241.34|243.92|241.52|243.65|241.25|0
1650992580000|2022-04-26 17:03:00|243.48|241.08|243.7|241.3|243.74|241.34|243.48|241.08|0
1650992590000|2022-04-26 17:03:10|243.74|241.34|244.01|241.61|244.01|241.61|243.65|241.25|0
1650992600000|2022-04-26 17:03:20|244.1|241.7|243.96|241.56|244.1|241.7|243.79|241.39|0
1650992610000|2022-04-26 17:03:30|243.65|241.25|243.74|241.34|243.92|241.52|243.65|241.25|0
1650992620000|2022-04-26 17:03:40|243.92|241.52|243.92|241.52|244.01|241.61|243.92|241.52|0
1650992630000|2022-04-26 17:03:50|244.27|241.87|244.1|241.7|244.45|242.05|244.1|241.7|0
1650992640000|2022-04-26 17:04:00|244.27|241.87|244.81|242.41|244.81|242.41|244.27|241.87|0
1650992650000|2022-04-26 17:04:10|244.63|242.23|244.72|242.32|244.85|242.45|244.63|242.23|0
1650992660000|2022-04-26 17:04:20|244.63|242.23|245.07|242.67|245.07|242.67|244.54|242.14|0
1650992670000|2022-04-26 17:04:30|244.89|242.49|244.54|242.14|244.89|242.49|244.54|242.14|0
1650992680000|2022-04-26 17:04:40|244.27|241.87|244.36|241.96|244.41|242.01|244.27|241.87|0
1650992690000|2022-04-26 17:04:50|244.54|242.14|244.54|242.14|244.72|242.32|244.54|242.14|0
1650992700000|2022-04-26 17:05:00|244.36|241.96|244.27|241.87|244.63|242.23|244.27|241.87|0
1650992710000|2022-04-26 17:05:10|244.36|241.96|244.09|241.69|244.36|241.96|243.92|241.52|0
1650992720000|2022-04-26 17:05:20|243.92|241.52|244.18|241.78|244.18|241.78|243.92|241.52|0
1650992730000|2022-04-26 17:05:30|244.27|241.87|244.45|242.05|244.63|242.23|244.27|241.87|0
1650992740000|2022-04-26 17:05:40|244.09|241.69|244.18|241.78|244.18|241.78|244.09|241.69|0
1650992750000|2022-04-26 17:05:50|244.36|241.96|244.63|242.23|244.63|242.23|244.36|241.96|0
1650992760000|2022-04-26 17:06:00|244.72|242.32|244.27|241.87|244.72|242.32|244.18|241.78|0
1650992770000|2022-04-26 17:06:10|244.09|241.69|244.14|241.74|244.27|241.87|243.92|241.52|0
1650992780000|2022-04-26 17:06:20|244.09|241.69|244.18|241.78|244.27|241.87|244.09|241.69|0
1650992790000|2022-04-26 17:06:30|243.92|241.52|243.92|241.52|244.01|241.61|243.92|241.52|0
1650992800000|2022-04-26 17:06:40|243.79|241.39|244.09|241.69|244.09|241.69|243.79|241.39|0
1650992810000|2022-04-26 17:06:50|244.27|241.87|244.45|242.05|244.45|242.05|244.27|241.87|0
1650992820000|2022-04-26 17:07:00|244.36|241.96|244.36|241.96|244.45|242.05|244.36|241.96|0
1650992830000|2022-04-26 17:07:10|244.45|242.05|244.36|241.96|244.45|242.05|244.23|241.83|0
1650992840000|2022-04-26 17:07:20|244.45|242.05|244.09|241.69|244.45|242.05|244.09|241.69|0
1650992850000|2022-04-26 17:07:30|243.92|241.52|243.79|241.39|243.92|241.52|243.65|241.25|0
1650992860000|2022-04-26 17:07:40|243.92|241.52|243.65|241.25|244.18|241.78|243.65|241.25|0
1650992870000|2022-04-26 17:07:50|243.74|241.34|244.18|241.78|244.23|241.83|243.74|241.34|0
1650992880000|2022-04-26 17:08:00|243.92|241.52|243.39|240.99|243.92|241.52|243.39|240.99|0
1650992890000|2022-04-26 17:08:10|243.56|241.16|243.56|241.16|243.65|241.25|243.47|241.07|0
1650992900000|2022-04-26 17:08:20|243.61|241.21|243.92|241.52|243.92|241.52|243.61|241.21|0
1650992910000|2022-04-26 17:08:30|244|241.6|243.96|241.56|244|241.6|243.92|241.52|0
1650992920000|2022-04-26 17:08:40|243.83|241.43|243.56|241.16|243.83|241.43|243.56|241.16|0
1650992930000|2022-04-26 17:08:50|243.65|241.25|243.74|241.34|243.74|241.34|243.65|241.25|0
1650992940000|2022-04-26 17:09:00|244|241.6|244.18|241.78|244.27|241.87|244|241.6|0
1650992950000|2022-04-26 17:09:10|244.27|241.87|244.36|241.96|244.36|241.96|244.18|241.78|0
1650992960000|2022-04-26 17:09:20|244.45|242.05|244.18|241.78|244.45|242.05|244|241.6|0
1650992970000|2022-04-26 17:09:30|244.27|241.87|244.36|241.96|244.4|242|244.27|241.87|0
1650992980000|2022-04-26 17:09:40|244.27|241.87|244.09|241.69|244.27|241.87|244.09|241.69|0
1650992990000|2022-04-26 17:09:50|244.36|241.96|244.27|241.87|244.36|241.96|244.27|241.87|0
1650993000000|2022-04-26 17:10:00|244.36|241.96|244.54|242.14|244.62|242.22|244.36|241.96|0
1650993010000|2022-04-26 17:10:10|244.45|242.05|244.09|241.69|244.62|242.22|244.09|241.69|0
1650993020000|2022-04-26 17:10:20|244.36|241.96|244.62|242.22|244.62|242.22|244.36|241.96|0
1650993030000|2022-04-26 17:10:30|244.8|242.4|244.8|242.4|244.8|242.4|244.76|242.36|0
1650993040000|2022-04-26 17:10:40|244.89|242.49|244.98|242.58|244.98|242.58|244.89|242.49|0
1650993050000|2022-04-26 17:10:50|244.94|242.54|244.8|242.4|244.94|242.54|244.76|242.36|0
1650993060000|2022-04-26 17:11:00|244.71|242.31|244.27|241.87|244.71|242.31|244.27|241.87|0
1650993070000|2022-04-26 17:11:10|244.36|241.96|244.54|242.14|244.62|242.22|244.36|241.96|0
1650993080000|2022-04-26 17:11:20|244.45|242.05|244.54|242.14|244.54|242.14|244.45|242.05|0
1650993090000|2022-04-26 17:11:30|244.49|242.09|244.18|241.78|244.49|242.09|244.18|241.78|0
1650993100000|2022-04-26 17:11:40|244|241.6|243.91|241.51|244.09|241.69|243.91|241.51|0
1650993110000|2022-04-26 17:11:50|243.96|241.56|244.45|242.05|244.45|242.05|243.96|241.56|0
1650993120000|2022-04-26 17:12:00|244.54|242.14|244.54|242.14|244.54|242.14|244.49|242.09|0
1650993130000|2022-04-26 17:12:10|244.62|242.22|244.27|241.87|244.71|242.31|244.27|241.87|0
1650993140000|2022-04-26 17:12:20|244.18|241.78|244.18|241.78|244.27|241.87|244.18|241.78|0
1650993150000|2022-04-26 17:12:30|244.09|241.69|244.36|241.96|244.36|241.96|244|241.6|0
1650993160000|2022-04-26 17:12:40|244.27|241.87|244.09|241.69|244.27|241.87|244.09|241.69|0
1650993170000|2022-04-26 17:12:50|244.05|241.65|244.09|241.69|244.09|241.69|244|241.6|0
1650993180000|2022-04-26 17:13:00|243.96|241.56|243.83|241.43|243.96|241.56|243.74|241.34|0
1650993190000|2022-04-26 17:13:10|244|241.6|244.36|241.96|244.36|241.96|244|241.6|0
1650993200000|2022-04-26 17:13:20|244.45|242.05|244.45|242.05|244.45|242.05|244.36|241.96|0
1650993210000|2022-04-26 17:13:30|244.62|242.22|244.62|242.22|244.71|242.31|244.62|242.22|0
1650993220000|2022-04-26 17:13:40|244.71|242.31|244.67|242.27|244.71|242.31|244.67|242.27|0
1650993230000|2022-04-26 17:13:50|244.71|242.31|244.98|242.58|244.98|242.58|244.71|242.31|0
1650993240000|2022-04-26 17:14:00|244.8|242.4|245.07|242.67|245.07|242.67|244.8|242.4|0
1650993250000|2022-04-26 17:14:10|245.6|243.2|245.42|243.02|245.6|243.2|245.42|243.02|0
1650993260000|2022-04-26 17:14:20|245.33|242.93|245.6|243.2|245.6|243.2|245.33|242.93|0
1650993270000|2022-04-26 17:14:30|245.69|243.29|245.78|243.38|245.96|243.56|245.69|243.29|0
1650993280000|2022-04-26 17:14:40|245.69|243.29|245.78|243.38|245.78|243.38|245.6|243.2|0
1650993290000|2022-04-26 17:14:50|245.87|243.47|246.22|243.82|246.22|243.82|245.87|243.47|0
1650993300000|2022-04-26 17:15:00|246.31|243.91|246.49|244.09|246.49|244.09|246.14|243.74|0
1650993310000|2022-04-26 17:15:10|246.4|244|246.22|243.82|246.49|244.09|246.14|243.74|0
1650993320000|2022-04-26 17:15:20|246.31|243.91|246.14|243.74|246.4|244|246.14|243.74|0
1650993330000|2022-04-26 17:15:30|245.96|243.56|245.6|243.2|245.96|243.56|245.6|243.2|0
1650993340000|2022-04-26 17:15:40|245.42|243.02|245.69|243.29|245.69|243.29|245.42|243.02|0
1650993350000|2022-04-26 17:15:50|245.78|243.38|245.96|243.56|245.96|243.56|245.78|243.38|0
1650993360000|2022-04-26 17:16:00|245.78|243.38|246.22|243.82|246.22|243.82|245.78|243.38|0
1650993370000|2022-04-26 17:16:10|246.13|243.73|246.22|243.82|246.22|243.82|246.05|243.65|0
1650993380000|2022-04-26 17:16:20|246.13|243.73|246.31|243.91|246.31|243.91|246.13|243.73|0
1650993390000|2022-04-26 17:16:30|246.4|244|246.4|244|246.49|244.09|246.4|244|0
1650993400000|2022-04-26 17:16:40|246.49|244.09|246.31|243.91|246.49|244.09|246.31|243.91|0
1650993410000|2022-04-26 17:16:50|246.22|243.82|246.45|244.05|246.45|244.05|246.13|243.73|0
1650993420000|2022-04-26 17:17:00|246.4|244|246.58|244.18|246.58|244.18|246.4|244|0
1650993430000|2022-04-26 17:17:10|246.49|244.09|246.31|243.91|246.49|244.09|246.22|243.82|0
1650993440000|2022-04-26 17:17:20|246.49|244.09|246.54|244.14|246.67|244.27|246.49|244.09|0
1650993450000|2022-04-26 17:17:30|246.4|244|246.49|244.09|246.58|244.18|246.4|244|0
1650993460000|2022-04-26 17:17:40|246.31|243.91|246.49|244.09|246.49|244.09|246.31|243.91|0
1650993470000|2022-04-26 17:17:50|246.67|244.27|246.49|244.09|246.85|244.45|246.49|244.09|0
1650993480000|2022-04-26 17:18:00|246.67|244.27|246.85|244.45|246.85|244.45|246.67|244.27|0
1650993490000|2022-04-26 17:18:10|246.76|244.36|246.94|244.54|246.94|244.54|246.76|244.36|0
1650993500000|2022-04-26 17:18:20|246.85|244.45|246.85|244.45|246.85|244.45|246.67|244.27|0
1650993510000|2022-04-26 17:18:30|246.76|244.36|246.76|244.36|246.85|244.45|246.76|244.36|0
1650993520000|2022-04-26 17:18:40|246.67|244.27|246.76|244.36|246.85|244.45|246.67|244.27|0
1650993530000|2022-04-26 17:18:50|246.85|244.45|246.94|244.54|247.03|244.63|246.85|244.45|0
1650993540000|2022-04-26 17:19:00|247.03|244.63|247.03|244.63|247.21|244.81|247.03|244.63|0
1650993550000|2022-04-26 17:19:10|247.21|244.81|247.21|244.81|247.39|244.99|247.21|244.81|0
1650993560000|2022-04-26 17:19:20|247.47|245.07|247.74|245.34|247.74|245.34|247.47|245.07|0
1650993570000|2022-04-26 17:19:30|247.65|245.25|247.47|245.07|247.74|245.34|247.47|245.07|0
1650993580000|2022-04-26 17:19:40|247.38|244.98|247.38|244.98|247.38|244.98|247.3|244.9|0
1650993590000|2022-04-26 17:19:50|247.47|245.07|247.74|245.34|247.83|245.43|247.47|245.07|0
1650993600000|2022-04-26 17:20:00|247.92|245.52|247.83|245.43|247.92|245.52|247.74|245.34|0
1650993610000|2022-04-26 17:20:10|247.56|245.16|247.65|245.25|247.65|245.25|247.56|245.16|0
1650993620000|2022-04-26 17:20:20|247.38|244.98|247.47|245.07|247.47|245.07|247.38|244.98|0
1650993630000|2022-04-26 17:20:30|247.65|245.25|247.83|245.43|247.83|245.43|247.65|245.25|0
1650993640000|2022-04-26 17:20:40|247.56|245.16|247.65|245.25|247.65|245.25|247.38|244.98|0
1650993650000|2022-04-26 17:20:50|247.83|245.43|247.92|245.52|247.92|245.52|247.83|245.43|0
1650993660000|2022-04-26 17:21:00|247.83|245.43|247.74|245.34|247.83|245.43|247.65|245.25|0
1650993670000|2022-04-26 17:21:10|247.65|245.25|247.47|245.07|247.65|245.25|247.47|245.07|0
1650993680000|2022-04-26 17:21:20|247.65|245.25|248.1|245.7|248.1|245.7|247.65|245.25|0
1650993690000|2022-04-26 17:21:30|247.92|245.52|247.65|245.25|247.92|245.52|247.65|245.25|0
1650993700000|2022-04-26 17:21:40|247.56|245.16|247.29|244.89|247.56|245.16|247.29|244.89|0
1650993710000|2022-04-26 17:21:50|247.38|244.98|247.56|245.16|247.56|245.16|247.38|244.98|0
1650993720000|2022-04-26 17:22:00|247.47|245.07|247.92|245.52|247.92|245.52|247.47|245.07|0
1650993730000|2022-04-26 17:22:10|248.1|245.7|248.1|245.7|248.1|245.7|248.1|245.7|0
1650993740000|2022-04-26 17:22:20|247.92|245.52|248.19|245.79|248.19|245.79|247.92|245.52|0
1650993750000|2022-04-26 17:22:30|248.1|245.7|248.01|245.61|248.1|245.7|248.01|245.61|0
1650993760000|2022-04-26 17:22:40|248.19|245.79|248.01|245.61|248.28|245.88|248.01|245.61|0
1650993770000|2022-04-26 17:22:50|248.1|245.7|248.46|246.06|248.46|246.06|248.1|245.7|0
1650993780000|2022-04-26 17:23:00|248.28|245.88|248.37|245.97|248.37|245.97|248.19|245.79|0
1650993790000|2022-04-26 17:23:10|248.46|246.06|248.73|246.33|248.82|246.42|248.46|246.06|0
1650993800000|2022-04-26 17:23:20|248.82|246.42|248.82|246.42|248.87|246.47|248.82|246.42|0
1650993810000|2022-04-26 17:23:30|248.91|246.51|248.91|246.51|249|246.6|248.91|246.51|0
1650993820000|2022-04-26 17:23:40|248.87|246.47|248.64|246.24|248.87|246.47|248.64|246.24|0
1650993830000|2022-04-26 17:23:50|248.73|246.33|248.91|246.51|248.91|246.51|248.73|246.33|0
1650993840000|2022-04-26 17:24:00|248.82|246.42|248.73|246.33|248.82|246.42|248.73|246.33|0
1650993850000|2022-04-26 17:24:10|248.82|246.42|248.64|246.24|248.82|246.42|248.64|246.24|0
1650993860000|2022-04-26 17:24:20|248.55|246.15|248.55|246.15|248.64|246.24|248.55|246.15|0
1650993870000|2022-04-26 17:24:30|248.64|246.24|248.73|246.33|248.82|246.42|248.64|246.24|0
1650993880000|2022-04-26 17:24:40|248.64|246.24|248.82|246.42|248.82|246.42|248.64|246.24|0
1650993890000|2022-04-26 17:24:50|248.91|246.51|248.91|246.51|248.91|246.51|248.82|246.42|0
1650993900000|2022-04-26 17:25:00|248.82|246.42|248.73|246.33|248.82|246.42|248.73|246.33|0
1650993910000|2022-04-26 17:25:10|248.91|246.51|248.64|246.24|248.91|246.51|248.64|246.24|0
1650993920000|2022-04-26 17:25:20|248.82|246.42|248.82|246.42|248.82|246.42|248.82|246.42|0
1650993930000|2022-04-26 17:25:30|248.55|246.15|248.64|246.24|248.73|246.33|248.55|246.15|0
1650993940000|2022-04-26 17:25:40|248.55|246.15|248.37|245.97|248.55|246.15|248.37|245.97|0
1650993950000|2022-04-26 17:25:50|248.55|246.15|248.64|246.24|248.64|246.24|248.55|246.15|0
1650993960000|2022-04-26 17:26:00|248.73|246.33|248.64|246.24|248.73|246.33|248.6|246.2|0
1650993970000|2022-04-26 17:26:10|248.55|246.15|248.46|246.06|248.55|246.15|248.46|246.06|0
1650993980000|2022-04-26 17:26:20|248.37|245.97|248.28|245.88|248.37|245.97|248.28|245.88|0
1650993990000|2022-04-26 17:26:30|248.19|245.79|248.37|245.97|248.37|245.97|248.19|245.79|0
1650994000000|2022-04-26 17:26:40|248.51|246.11|248.37|245.97|248.55|246.15|248.37|245.97|0
1650994010000|2022-04-26 17:26:50|248.73|246.33|248.91|246.51|248.91|246.51|248.73|246.33|0
1650994020000|2022-04-26 17:27:00|249|246.6|248.82|246.42|249|246.6|248.82|246.42|0
1650994030000|2022-04-26 17:27:10|248.91|246.51|248.55|246.15|248.91|246.51|248.55|246.15|0
1650994040000|2022-04-26 17:27:20|248.64|246.24|248.82|246.42|248.82|246.42|248.64|246.24|0
1650994050000|2022-04-26 17:27:30|248.64|246.24|248.55|246.15|248.64|246.24|248.55|246.15|0
1650994060000|2022-04-26 17:27:40|248.64|246.24|248.64|246.24|248.73|246.33|248.64|246.24|0
1650994070000|2022-04-26 17:27:50|248.73|246.33|248.55|246.15|248.73|246.33|248.55|246.15|0
1650994080000|2022-04-26 17:28:00|248.73|246.33|248.73|246.33|248.82|246.42|248.73|246.33|0
1650994090000|2022-04-26 17:28:10|248.64|246.24|248.46|246.06|248.64|246.24|248.46|246.06|0
1650994100000|2022-04-26 17:28:20|248.55|246.15|248.82|246.42|248.82|246.42|248.55|246.15|0
1650994110000|2022-04-26 17:28:30|248.73|246.33|248.82|246.42|248.82|246.42|248.73|246.33|0
1650994120000|2022-04-26 17:28:40|248.73|246.33|249.81|247.41|249.99|247.59|248.73|246.33|0
1650994130000|2022-04-26 17:28:50|249.63|247.23|246.7|244.3|249.63|247.23|246.7|244.3|0
1650994140000|2022-04-26 17:29:00|246.56|244.16|248.37|245.97|248.37|245.97|246.56|244.16|0
1650994150000|2022-04-26 17:29:10|248.55|246.15|249|246.6|249|246.6|248.55|246.15|0
1650994160000|2022-04-26 17:29:20|249.18|246.78|249|246.6|249.18|246.78|248.82|246.42|0
1650994170000|2022-04-26 17:29:30|248.91|246.51|249.84|247.44|249.93|247.53|248.91|246.51|0
1650994180000|2022-04-26 17:29:40|249.93|247.53|249.84|247.44|249.93|247.53|249.84|247.44|0
1650994190000|2022-04-26 17:29:50|249.75|247.35|249.93|247.53|249.93|247.53|249.75|247.35|0
1650994200000|2022-04-26 17:30:00|250.02|247.62|250.02|247.62|250.11|247.71|250.02|247.62|0
1650994210000|2022-04-26 17:30:10|250.11|247.71|250.2|247.8|250.38|247.98|250.11|247.71|0
1650994220000|2022-04-26 17:30:20|250.29|247.89|249.84|247.44|250.29|247.89|249.84|247.44|0
1650994230000|2022-04-26 17:30:30|249.93|247.53|250.38|247.98|250.38|247.98|249.93|247.53|0
1650994240000|2022-04-26 17:30:40|250.47|248.07|250.38|247.98|250.47|248.07|250.38|247.98|0
1650994250000|2022-04-26 17:30:50|250.34|247.94|250.2|247.8|250.34|247.94|250.2|247.8|0
1650994260000|2022-04-26 17:31:00|250.29|247.89|250.11|247.71|250.29|247.89|250.02|247.62|0
1650994270000|2022-04-26 17:31:10|250.29|247.89|250.11|247.71|250.29|247.89|250.11|247.71|0
1650994280000|2022-04-26 17:31:20|250.2|247.8|249.93|247.53|250.2|247.8|249.93|247.53|0
1650994290000|2022-04-26 17:31:30|249.75|247.35|250.2|247.8|250.2|247.8|249.75|247.35|0
1650994300000|2022-04-26 17:31:40|250.29|247.89|250.38|247.98|250.38|247.98|250.29|247.89|0
1650994310000|2022-04-26 17:31:50|250.47|248.07|250.47|248.07|250.47|248.07|250.47|248.07|0
1650994320000|2022-04-26 17:32:00|250.38|247.98|250.74|248.34|250.74|248.34|250.38|247.98|0
1650994330000|2022-04-26 17:32:10|250.83|248.43|251.55|249.15|251.55|249.15|250.83|248.43|0
1650994340000|2022-04-26 17:32:20|251.28|248.88|251.01|248.61|251.28|248.88|251.01|248.61|0
1650994350000|2022-04-26 17:32:30|251.1|248.7|252.19|249.79|252.37|249.97|251.1|248.7|0
1650994360000|2022-04-26 17:32:40|252.37|249.97|252.09|249.69|252.37|249.97|252.09|249.69|0
1650994370000|2022-04-26 17:32:50|251.73|249.33|251.46|249.06|251.73|249.33|251.46|249.06|0
1650994380000|2022-04-26 17:33:00|251.37|248.97|251.19|248.79|251.46|249.06|251.19|248.79|0
1650994390000|2022-04-26 17:33:10|250.83|248.43|250.56|248.16|250.92|248.52|250.56|248.16|0
1650994400000|2022-04-26 17:33:20|250.29|247.89|250.29|247.89|250.38|247.98|250.29|247.89|0
1650994410000|2022-04-26 17:33:30|250.11|247.71|250.2|247.8|250.29|247.89|250.11|247.71|0
1650994420000|2022-04-26 17:33:40|250.38|247.98|250.83|248.43|250.83|248.43|250.38|247.98|0
1650994430000|2022-04-26 17:33:50|251.01|248.61|251.28|248.88|251.28|248.88|251.01|248.61|0
1650994440000|2022-04-26 17:34:00|251.42|249.02|251.1|248.7|251.42|249.02|251.1|248.7|0
1650994450000|2022-04-26 17:34:10|251.01|248.61|250.83|248.43|251.19|248.79|250.83|248.43|0
1650994460000|2022-04-26 17:34:20|251.01|248.61|250.92|248.52|251.01|248.61|250.92|248.52|0
1650994470000|2022-04-26 17:34:30|250.83|248.43|250.92|248.52|251.01|248.61|250.74|248.34|0
1650994480000|2022-04-26 17:34:40|250.83|248.43|250.92|248.52|250.92|248.52|250.83|248.43|0
1650994490000|2022-04-26 17:34:50|250.65|248.25|250.92|248.52|250.92|248.52|250.65|248.25|0
1650994500000|2022-04-26 17:35:00|251.28|248.88|251.37|248.97|251.37|248.97|251.19|248.79|0
1650994510000|2022-04-26 17:35:10|251.46|249.06|251.1|248.7|251.46|249.06|251.1|248.7|0
1650994520000|2022-04-26 17:35:20|251.28|248.88|251.28|248.88|251.28|248.88|251.19|248.79|0
1650994530000|2022-04-26 17:35:30|251.19|248.79|251.55|249.15|251.64|249.24|251.19|248.79|0
1650994540000|2022-04-26 17:35:40|251.46|249.06|251.64|249.24|251.64|249.24|251.46|249.06|0
1650994550000|2022-04-26 17:35:50|251.73|249.33|252|249.6|252|249.6|251.73|249.33|0
1650994560000|2022-04-26 17:36:00|251.82|249.42|251.73|249.33|251.82|249.42|251.64|249.24|0
1650994570000|2022-04-26 17:36:10|251.64|249.24|252|249.6|252|249.6|251.64|249.24|0
1650994580000|2022-04-26 17:36:20|252.09|249.69|251.82|249.42|252.09|249.69|251.82|249.42|0
1650994590000|2022-04-26 17:36:30|251.87|249.47|251.73|249.33|251.87|249.47|251.73|249.33|0
1650994600000|2022-04-26 17:36:40|251.37|248.97|251.64|249.24|251.64|249.24|251.37|248.97|0
1650994610000|2022-04-26 17:36:50|251.73|249.33|251.73|249.33|251.73|249.33|251.64|249.24|0
1650994620000|2022-04-26 17:37:00|251.64|249.24|252|249.6|252|249.6|251.64|249.24|0
1650994630000|2022-04-26 17:37:10|251.73|249.33|251.91|249.51|251.91|249.51|251.73|249.33|0
1650994640000|2022-04-26 17:37:20|252|249.6|251.82|249.42|252|249.6|251.82|249.42|0
1650994650000|2022-04-26 17:37:30|251.64|249.24|252|249.6|252|249.6|251.64|249.24|0
1650994660000|2022-04-26 17:37:40|252.09|249.69|251.91|249.51|252.09|249.69|251.91|249.51|0
1650994670000|2022-04-26 17:37:50|251.73|249.33|251.55|249.15|251.82|249.42|251.55|249.15|0
1650994680000|2022-04-26 17:38:00|251.82|249.42|252.09|249.69|252.09|249.69|251.82|249.42|0
1650994690000|2022-04-26 17:38:10|252|249.6|252|249.6|252.09|249.69|252|249.6|0
1650994700000|2022-04-26 17:38:20|251.96|249.56|251.82|249.42|251.96|249.56|251.82|249.42|0
1650994710000|2022-04-26 17:38:30|251.73|249.33|252.27|249.87|252.27|249.87|251.73|249.33|0
1650994720000|2022-04-26 17:38:40|252.18|249.78|251.91|249.51|252.18|249.78|251.91|249.51|0
1650994730000|2022-04-26 17:38:50|252|249.6|251.82|249.42|252|249.6|251.82|249.42|0
1650994740000|2022-04-26 17:39:00|251.55|249.15|251.46|249.06|251.73|249.33|251.46|249.06|0
1650994750000|2022-04-26 17:39:10|250.92|248.52|250.83|248.43|250.92|248.52|250.83|248.43|0
1650994760000|2022-04-26 17:39:20|250.56|248.16|250.51|248.11|250.56|248.16|250.47|248.07|0
1650994770000|2022-04-26 17:39:30|250.38|247.98|250.02|247.62|250.47|248.07|250.02|247.62|0
1650994780000|2022-04-26 17:39:40|249.97|247.57|249.75|247.35|249.97|247.57|249.75|247.35|0
1650994790000|2022-04-26 17:39:50|249.93|247.53|250.11|247.71|250.38|247.98|249.93|247.53|0
1650994800000|2022-04-26 17:40:00|250.47|248.07|250.29|247.89|250.56|248.16|250.29|247.89|0
1650994810000|2022-04-26 17:40:10|249.93|247.53|249.84|247.44|249.93|247.53|249.79|247.39|0
1650994820000|2022-04-26 17:40:20|250.02|247.62|250.02|247.62|250.11|247.71|250.02|247.62|0
1650994830000|2022-04-26 17:40:30|250.11|247.71|250.02|247.62|250.11|247.71|250.02|247.62|0
1650994840000|2022-04-26 17:40:40|249.84|247.44|249.84|247.44|249.93|247.53|249.84|247.44|0
1650994850000|2022-04-26 17:40:50|249.93|247.53|249.93|247.53|249.93|247.53|249.84|247.44|0
1650994860000|2022-04-26 17:41:00|250.02|247.62|250.29|247.89|250.38|247.98|250.02|247.62|0
1650994870000|2022-04-26 17:41:10|250.2|247.8|250.11|247.71|250.2|247.8|250.11|247.71|0
1650994880000|2022-04-26 17:41:20|250.02|247.62|250.02|247.62|250.11|247.71|250.02|247.62|0
1650994890000|2022-04-26 17:41:30|249.93|247.53|249.93|247.53|249.93|247.53|249.93|247.53|0
1650994900000|2022-04-26 17:41:40|249.03|246.63|248.85|246.45|249.3|246.9|248.85|246.45|0
1650994910000|2022-04-26 17:41:50|248.67|246.27|248.76|246.36|248.76|246.36|248.67|246.27|0
1650994920000|2022-04-26 17:42:00|248.58|246.18|248.22|245.82|248.58|246.18|248.04|245.64|0
1650994930000|2022-04-26 17:42:10|248.31|245.91|248.76|246.36|248.76|246.36|248.31|245.91|0
1650994940000|2022-04-26 17:42:20|248.67|246.27|248.4|246|248.85|246.45|248.4|246|0
1650994950000|2022-04-26 17:42:30|248.22|245.82|248.22|245.82|248.22|245.82|248.13|245.73|0
1650994960000|2022-04-26 17:42:40|248.31|245.91|248.04|245.64|248.31|245.91|248.04|245.64|0
1650994970000|2022-04-26 17:42:50|247.86|245.46|247.95|245.55|248.04|245.64|247.86|245.46|0
1650994980000|2022-04-26 17:43:00|247.69|245.29|246.97|244.57|247.69|245.29|246.97|244.57|0
1650994990000|2022-04-26 17:43:10|247.11|244.71|246.35|243.95|247.11|244.71|246.35|243.95|0
1650995000000|2022-04-26 17:43:20|246.44|244.04|246.88|244.48|246.88|244.48|246.44|244.04|0
1650995010000|2022-04-26 17:43:30|247.06|244.66|246.88|244.48|247.06|244.66|246.88|244.48|0
1650995020000|2022-04-26 17:43:40|246.97|244.57|247.06|244.66|247.06|244.66|246.88|244.48|0
1650995030000|2022-04-26 17:43:50|247.15|244.75|247.06|244.66|247.15|244.75|247.06|244.66|0
1650995040000|2022-04-26 17:44:00|247.33|244.93|247.51|245.11|247.51|245.11|247.33|244.93|0
1650995050000|2022-04-26 17:44:10|247.6|245.2|247.51|245.11|247.86|245.46|247.51|245.11|0
1650995060000|2022-04-26 17:44:20|247.6|245.2|247.68|245.28|247.77|245.37|247.6|245.2|0
1650995070000|2022-04-26 17:44:30|247.6|245.2|247.6|245.2|247.6|245.2|247.33|244.93|0
1650995080000|2022-04-26 17:44:40|247.59|245.19|247.42|245.02|247.59|245.19|247.42|245.02|0
1650995090000|2022-04-26 17:44:50|247.59|245.19|247.42|245.02|247.59|245.19|247.42|245.02|0
1650995100000|2022-04-26 17:45:00|247.06|244.66|246.88|244.48|247.24|244.84|246.88|244.48|0
1650995110000|2022-04-26 17:45:10|246.79|244.39|247.24|244.84|247.24|244.84|246.79|244.39|0
1650995120000|2022-04-26 17:45:20|246.97|244.57|246.79|244.39|246.97|244.57|246.79|244.39|0
1650995130000|2022-04-26 17:45:30|246.88|244.48|246.97|244.57|246.97|244.57|246.88|244.48|0
1650995140000|2022-04-26 17:45:40|247.06|244.66|247.24|244.84|247.42|245.02|247.06|244.66|0
1650995150000|2022-04-26 17:45:50|247.33|244.93|247.51|245.11|247.51|245.11|247.33|244.93|0
1650995160000|2022-04-26 17:46:00|247.42|245.02|247.24|244.84|247.51|245.11|247.24|244.84|0
1650995170000|2022-04-26 17:46:10|247.33|244.93|247.5|245.1|247.5|245.1|247.24|244.84|0
1650995180000|2022-04-26 17:46:20|247.95|245.55|248.31|245.91|248.31|245.91|247.95|245.55|0
1650995190000|2022-04-26 17:46:30|248.4|246|248.22|245.82|248.4|246|248.22|245.82|0
1650995200000|2022-04-26 17:46:40|248.4|246|248.76|246.36|248.76|246.36|248.4|246|0
1650995210000|2022-04-26 17:46:50|248.85|246.45|249.47|247.07|249.47|247.07|248.85|246.45|0
1650995220000|2022-04-26 17:47:00|249.38|246.98|249.65|247.25|249.65|247.25|249.38|246.98|0
1650995230000|2022-04-26 17:47:10|249.47|247.07|248.85|246.45|249.65|247.25|248.85|246.45|0
1650995240000|2022-04-26 17:47:20|248.67|246.27|248.49|246.09|248.67|246.27|248.31|245.91|0
1650995250000|2022-04-26 17:47:30|248.35|245.95|248.31|245.91|248.4|246|248.31|245.91|0
1650995260000|2022-04-26 17:47:40|247.95|245.55|247.77|245.37|248.04|245.64|247.77|245.37|0
1650995270000|2022-04-26 17:47:50|247.95|245.55|247.77|245.37|247.95|245.55|247.77|245.37|0
1650995280000|2022-04-26 17:48:00|247.59|245.19|247.5|245.1|247.59|245.19|247.33|244.93|0
1650995290000|2022-04-26 17:48:10|247.59|245.19|247.64|245.24|247.68|245.28|247.59|245.19|0
1650995300000|2022-04-26 17:48:20|247.77|245.37|248.04|245.64|248.04|245.64|247.77|245.37|0
1650995310000|2022-04-26 17:48:30|248.31|245.91|248.22|245.82|248.4|246|248.22|245.82|0
1650995320000|2022-04-26 17:48:40|248.13|245.73|248.31|245.91|248.31|245.91|248.13|245.73|0
1650995330000|2022-04-26 17:48:50|248.4|246|248.49|246.09|248.49|246.09|248.22|245.82|0
1650995340000|2022-04-26 17:49:00|248.58|246.18|248.8|246.4|248.8|246.4|248.58|246.18|0
1650995350000|2022-04-26 17:49:10|249.11|246.71|248.93|246.53|249.11|246.71|248.93|246.53|0
1650995360000|2022-04-26 17:49:20|249.02|246.62|248.75|246.35|249.02|246.62|248.75|246.35|0
1650995370000|2022-04-26 17:49:30|248.93|246.53|248.84|246.44|249.02|246.62|248.84|246.44|0
1650995380000|2022-04-26 17:49:40|248.93|246.53|249.02|246.62|249.02|246.62|248.93|246.53|0
1650995390000|2022-04-26 17:49:50|248.93|246.53|248.4|246|248.93|246.53|248.4|246|0
1650995400000|2022-04-26 17:50:00|248.22|245.82|248.84|246.44|248.84|246.44|248.22|245.82|0
1650995410000|2022-04-26 17:50:10|249.02|246.62|249.11|246.71|249.16|246.76|249.02|246.62|0
1650995420000|2022-04-26 17:50:20|249.29|246.89|249.38|246.98|249.38|246.98|249.29|246.89|0
1650995430000|2022-04-26 17:50:30|249.29|246.89|249.47|247.07|249.47|247.07|249.29|246.89|0
1650995440000|2022-04-26 17:50:40|249.38|246.98|249.02|246.62|249.47|247.07|249.02|246.62|0
1650995450000|2022-04-26 17:50:50|249.2|246.8|249.29|246.89|249.29|246.89|249.16|246.76|0
1650995460000|2022-04-26 17:51:00|249.38|246.98|249.56|247.16|249.56|247.16|249.29|246.89|0
1650995470000|2022-04-26 17:51:10|249.47|247.07|249.29|246.89|249.47|247.07|249.11|246.71|0
1650995480000|2022-04-26 17:51:20|249.47|247.07|249.2|246.8|249.47|247.07|249.2|246.8|0
1650995490000|2022-04-26 17:51:30|249.11|246.71|248.93|246.53|249.11|246.71|248.93|246.53|0
1650995500000|2022-04-26 17:51:40|249.25|246.85|249.47|247.07|249.47|247.07|249.25|246.85|0
1650995510000|2022-04-26 17:51:50|249.56|247.16|249.56|247.16|249.74|247.34|249.56|247.16|0
1650995520000|2022-04-26 17:52:00|249.38|246.98|249.56|247.16|249.65|247.25|249.38|246.98|0
1650995530000|2022-04-26 17:52:10|249.65|247.25|249.65|247.25|249.65|247.25|249.65|247.25|0
1650995540000|2022-04-26 17:52:20|249.74|247.34|249.83|247.43|249.83|247.43|249.74|247.34|0
1650995550000|2022-04-26 17:52:30|249.74|247.34|249.65|247.25|249.74|247.34|249.56|247.16|0
1650995560000|2022-04-26 17:52:40|249.29|246.89|249.65|247.25|249.65|247.25|249.29|246.89|0
1650995570000|2022-04-26 17:52:50|249.47|247.07|249.29|246.89|249.47|247.07|249.29|246.89|0
1650995580000|2022-04-26 17:53:00|249.11|246.71|249.56|247.16|249.56|247.16|249.11|246.71|0
1650995590000|2022-04-26 17:53:10|249.74|247.34|249.56|247.16|249.74|247.34|249.56|247.16|0
1650995600000|2022-04-26 17:53:20|249.65|247.25|249.65|247.25|249.74|247.34|249.65|247.25|0
1650995610000|2022-04-26 17:53:30|249.74|247.34|249.83|247.43|249.83|247.43|249.74|247.34|0
1650995620000|2022-04-26 17:53:40|249.92|247.52|250.28|247.88|250.28|247.88|249.83|247.43|0
1650995630000|2022-04-26 17:53:50|250.37|247.97|250.28|247.88|250.37|247.97|250.19|247.79|0
1650995640000|2022-04-26 17:54:00|250.19|247.79|250.19|247.79|250.19|247.79|250.19|247.79|0
1650995650000|2022-04-26 17:54:10|250.1|247.7|250.37|247.97|250.37|247.97|250.1|247.7|0
1650995660000|2022-04-26 17:54:20|250.46|248.06|250.73|248.33|251|248.6|250.46|248.06|0
1650995670000|2022-04-26 17:54:30|250.82|248.42|250.91|248.51|250.91|248.51|250.82|248.42|0
1650995680000|2022-04-26 17:54:40|250.82|248.42|250.73|248.33|250.82|248.42|250.73|248.33|0
1650995690000|2022-04-26 17:54:50|250.82|248.42|251|248.6|251|248.6|250.82|248.42|0
1650995700000|2022-04-26 17:55:00|250.82|248.42|250.91|248.51|250.91|248.51|250.82|248.42|0
1650995710000|2022-04-26 17:55:10|250.87|248.47|250.73|248.33|250.87|248.47|250.73|248.33|0
1650995720000|2022-04-26 17:55:20|250.46|248.06|250.28|247.88|250.55|248.15|250.28|247.88|0
1650995730000|2022-04-26 17:55:30|250.1|247.7|250.37|247.97|250.37|247.97|250.1|247.7|0
1650995740000|2022-04-26 17:55:40|250.46|248.06|250.19|247.79|250.46|248.06|250.19|247.79|0
1650995750000|2022-04-26 17:55:50|250.01|247.61|249.29|246.89|250.01|247.61|249.29|246.89|0
1650995760000|2022-04-26 17:56:00|249.38|246.98|249.56|247.16|249.65|247.25|249.38|246.98|0
1650995770000|2022-04-26 17:56:10|249.83|247.43|250.19|247.79|250.19|247.79|249.74|247.34|0
1650995780000|2022-04-26 17:56:20|250.1|247.7|250.01|247.61|250.1|247.7|249.92|247.52|0
1650995790000|2022-04-26 17:56:30|250.23|247.83|250.1|247.7|250.23|247.83|250.01|247.61|0
1650995800000|2022-04-26 17:56:40|249.83|247.43|250.01|247.61|250.01|247.61|249.83|247.43|0
1650995810000|2022-04-26 17:56:50|250.1|247.7|250.14|247.74|250.14|247.74|250.01|247.61|0
1650995820000|2022-04-26 17:57:00|249.83|247.43|249.65|247.25|249.92|247.52|249.65|247.25|0
1650995830000|2022-04-26 17:57:10|249.38|246.98|249.65|247.25|249.65|247.25|249.38|246.98|0
1650995840000|2022-04-26 17:57:20|249.74|247.34|250.19|247.79|250.19|247.79|249.74|247.34|0
1650995850000|2022-04-26 17:57:30|250.1|247.7|250.37|247.97|250.37|247.97|250.1|247.7|0
1650995860000|2022-04-26 17:57:40|250.28|247.88|250.37|247.97|250.37|247.97|250.19|247.79|0
1650995870000|2022-04-26 17:57:50|250.46|248.06|250.19|247.79|250.55|248.15|250.19|247.79|0
1650995880000|2022-04-26 17:58:00|250.46|248.06|250.37|247.97|250.46|248.06|250.37|247.97|0
1650995890000|2022-04-26 17:58:10|250.55|248.15|250.73|248.33|250.73|248.33|250.55|248.15|0
1650995900000|2022-04-26 17:58:20|250.82|248.42|250.64|248.24|250.82|248.42|250.55|248.15|0
1650995910000|2022-04-26 17:58:30|250.73|248.33|250.73|248.33|250.82|248.42|250.73|248.33|0
1650995920000|2022-04-26 17:58:40|250.82|248.42|251.09|248.69|251.09|248.69|250.82|248.42|0
1650995930000|2022-04-26 17:58:50|251.18|248.78|251|248.6|251.18|248.78|251|248.6|0
1650995940000|2022-04-26 17:59:00|250.82|248.42|251.09|248.69|251.18|248.78|250.82|248.42|0
1650995950000|2022-04-26 17:59:10|251.18|248.78|251.09|248.69|251.18|248.78|251.09|248.69|0
1650995960000|2022-04-26 17:59:20|250.91|248.51|251.09|248.69|251.09|248.69|250.91|248.51|0
1650995970000|2022-04-26 17:59:30|250.82|248.42|251|248.6|251|248.6|250.82|248.42|0
1650995980000|2022-04-26 17:59:40|250.91|248.51|250.91|248.51|251.09|248.69|250.91|248.51|0
1650995990000|2022-04-26 17:59:50|250.55|248.15|250.46|248.06|250.55|248.15|250.46|248.06|0
1650996000000|2022-04-26 18:00:00|250.37|247.97|250.19|247.79|250.64|248.24|250.19|247.79|0
1650996010000|2022-04-26 18:00:10|250.1|247.7|250.01|247.61|250.19|247.79|250.01|247.61|0
1650996020000|2022-04-26 18:00:20|249.92|247.52|249.92|247.52|249.92|247.52|249.83|247.43|0
1650996030000|2022-04-26 18:00:30|250.01|247.61|250.82|248.42|250.82|248.42|250.01|247.61|0
1650996040000|2022-04-26 18:00:40|251|248.6|250.37|247.97|251|248.6|250.37|247.97|0
1650996050000|2022-04-26 18:00:50|250.28|247.88|249.74|247.34|250.28|247.88|249.74|247.34|0
1650996060000|2022-04-26 18:01:00|250.01|247.61|250.46|248.06|250.46|248.06|250.01|247.61|0
1650996070000|2022-04-26 18:01:10|250.73|248.33|250.91|248.51|250.91|248.51|250.73|248.33|0
1650996080000|2022-04-26 18:01:20|251|248.6|251.18|248.78|251.18|248.78|251|248.6|0
1650996090000|2022-04-26 18:01:30|251.09|248.69|251.54|249.14|251.54|249.14|251.09|248.69|0
1650996100000|2022-04-26 18:01:40|251.45|249.05|251.81|249.41|251.81|249.41|251.45|249.05|0
1650996110000|2022-04-26 18:01:50|251.72|249.32|251.54|249.14|251.72|249.32|251.54|249.14|0
1650996120000|2022-04-26 18:02:00|251.72|249.32|251.54|249.14|251.72|249.32|251.54|249.14|0
1650996130000|2022-04-26 18:02:10|251.63|249.23|251.63|249.23|251.72|249.32|251.63|249.23|0
1650996140000|2022-04-26 18:02:20|251.36|248.96|251|248.6|251.45|249.05|251|248.6|0
1650996150000|2022-04-26 18:02:30|251.09|248.69|251.27|248.87|251.27|248.87|251.09|248.69|0
1650996160000|2022-04-26 18:02:40|251.36|248.96|251.45|249.05|251.54|249.14|251.36|248.96|0
1650996170000|2022-04-26 18:02:50|251.54|249.14|251.54|249.14|251.54|249.14|251.54|249.14|0
1650996180000|2022-04-26 18:03:00|251.45|249.05|250.9|248.5|251.45|249.05|250.9|248.5|0
1650996190000|2022-04-26 18:03:10|250.81|248.41|250.63|248.23|250.9|248.5|250.63|248.23|0
1650996200000|2022-04-26 18:03:20|250.54|248.14|250.81|248.41|250.81|248.41|250.54|248.14|0
1650996210000|2022-04-26 18:03:30|250.9|248.5|250.9|248.5|251.09|248.69|250.9|248.5|0
1650996220000|2022-04-26 18:03:40|251.09|248.69|250.9|248.5|251.09|248.69|250.9|248.5|0
1650996230000|2022-04-26 18:03:50|250.99|248.59|250.9|248.5|251.08|248.68|250.9|248.5|0
1650996240000|2022-04-26 18:04:00|250.99|248.59|251.36|248.96|251.36|248.96|250.99|248.59|0
1650996250000|2022-04-26 18:04:10|251.27|248.87|251.08|248.68|251.27|248.87|251.08|248.68|0
1650996260000|2022-04-26 18:04:20|250.81|248.41|250.63|248.23|250.81|248.41|250.63|248.23|0
1650996270000|2022-04-26 18:04:30|250.54|248.14|250.27|247.87|250.54|248.14|250.27|247.87|0
1650996280000|2022-04-26 18:04:40|250.45|248.05|250.36|247.96|250.45|248.05|250.36|247.96|0
1650996290000|2022-04-26 18:04:50|250.41|248.01|250.45|248.05|250.54|248.14|250.41|248.01|0
1650996300000|2022-04-26 18:05:00|250.54|248.14|250.18|247.78|250.81|248.41|250.18|247.78|0
1650996310000|2022-04-26 18:05:10|250.09|247.69|250.45|248.05|250.45|248.05|250.09|247.69|0
1650996320000|2022-04-26 18:05:20|250.36|247.96|250.27|247.87|250.36|247.96|250.18|247.78|0
1650996330000|2022-04-26 18:05:30|250.09|247.69|250.18|247.78|250.18|247.78|250|247.6|0
1650996340000|2022-04-26 18:05:40|250.32|247.92|250.9|248.5|250.9|248.5|250.32|247.92|0
1650996350000|2022-04-26 18:05:50|251.08|248.68|250.99|248.59|251.08|248.68|250.99|248.59|0
1650996360000|2022-04-26 18:06:00|251.17|248.77|251.08|248.68|251.17|248.77|250.9|248.5|0
1650996370000|2022-04-26 18:06:10|250.99|248.59|251.08|248.68|251.08|248.68|250.99|248.59|0
1650996380000|2022-04-26 18:06:20|250.99|248.59|250.99|248.59|251.08|248.68|250.99|248.59|0
1650996390000|2022-04-26 18:06:30|250.9|248.5|250.9|248.5|250.9|248.5|250.81|248.41|0
1650996400000|2022-04-26 18:06:40|250.81|248.41|251.04|248.64|251.08|248.68|250.81|248.41|0
1650996410000|2022-04-26 18:06:50|251.17|248.77|250.99|248.59|251.17|248.77|250.99|248.59|0
1650996420000|2022-04-26 18:07:00|250.9|248.5|250.81|248.41|250.9|248.5|250.81|248.41|0
1650996430000|2022-04-26 18:07:10|250.9|248.5|250.81|248.41|250.9|248.5|250.81|248.41|0
1650996440000|2022-04-26 18:07:20|250.72|248.32|250.9|248.5|250.9|248.5|250.72|248.32|0
1650996450000|2022-04-26 18:07:30|250.99|248.59|251.08|248.68|251.17|248.77|250.99|248.59|0
1650996460000|2022-04-26 18:07:40|250.81|248.41|250.72|248.32|250.9|248.5|250.72|248.32|0
1650996470000|2022-04-26 18:07:50|250.63|248.23|250.36|247.96|250.63|248.23|250.36|247.96|0
1650996480000|2022-04-26 18:08:00|250.27|247.87|250.54|248.14|250.54|248.14|250.09|247.69|0
1650996490000|2022-04-26 18:08:10|250.45|248.05|250.18|247.78|250.45|248.05|250.09|247.69|0
1650996500000|2022-04-26 18:08:20|250.36|247.96|249.91|247.51|250.36|247.96|249.91|247.51|0
1650996510000|2022-04-26 18:08:30|249.64|247.24|249.55|247.15|249.64|247.24|249.55|247.15|0
1650996520000|2022-04-26 18:08:40|249.46|247.06|249.37|246.97|249.46|247.06|249.37|246.97|0
1650996530000|2022-04-26 18:08:50|249.28|246.88|249.64|247.24|249.64|247.24|249.28|246.88|0
1650996540000|2022-04-26 18:09:00|249.73|247.33|249.82|247.42|249.82|247.42|249.73|247.33|0
1650996550000|2022-04-26 18:09:10|249.64|247.24|249.37|246.97|249.64|247.24|249.37|246.97|0
1650996560000|2022-04-26 18:09:20|249.55|247.15|249.91|247.51|249.91|247.51|249.55|247.15|0
1650996570000|2022-04-26 18:09:30|250.27|247.87|250.45|248.05|250.45|248.05|250.27|247.87|0
1650996580000|2022-04-26 18:09:40|250.9|248.5|250.9|248.5|250.9|248.5|250.81|248.41|0
1650996590000|2022-04-26 18:09:50|250.99|248.59|250.72|248.32|250.99|248.59|250.72|248.32|0
1650996600000|2022-04-26 18:10:00|250.9|248.5|250.36|247.96|250.9|248.5|250.36|247.96|0
1650996610000|2022-04-26 18:10:10|250|247.6|250.36|247.96|250.36|247.96|249.91|247.51|0
1650996620000|2022-04-26 18:10:20|250.45|248.05|250.32|247.92|250.72|248.32|250.32|247.92|0
1650996630000|2022-04-26 18:10:30|249.91|247.51|250.09|247.69|250.09|247.69|249.82|247.42|0
1650996640000|2022-04-26 18:10:40|250|247.6|250.18|247.78|250.27|247.87|249.91|247.51|0
1650996650000|2022-04-26 18:10:50|250|247.6|250.18|247.78|250.18|247.78|249.87|247.47|0
1650996660000|2022-04-26 18:11:00|250|247.6|250|247.6|250|247.6|249.91|247.51|0
1650996670000|2022-04-26 18:11:10|249.91|247.51|249.91|247.51|250|247.6|249.91|247.51|0
1650996680000|2022-04-26 18:11:20|249.82|247.42|249.19|246.79|249.82|247.42|249.19|246.79|0
1650996690000|2022-04-26 18:11:30|249.01|246.61|248.48|246.08|249.01|246.61|248.3|245.9|0
1650996700000|2022-04-26 18:11:40|248.56|246.16|248.48|246.08|248.56|246.16|248.34|245.94|0
1650996710000|2022-04-26 18:11:50|248.47|246.07|249.19|246.79|249.19|246.79|248.47|246.07|0
1650996720000|2022-04-26 18:12:00|249.37|246.97|249.55|247.15|249.55|247.15|249.37|246.97|0
1650996730000|2022-04-26 18:12:10|250.09|247.69|249.91|247.51|250.09|247.69|249.91|247.51|0
1650996740000|2022-04-26 18:12:20|249.73|247.33|249.64|247.24|249.82|247.42|249.64|247.24|0
1650996750000|2022-04-26 18:12:30|249.73|247.33|249.73|247.33|249.91|247.51|249.73|247.33|0
1650996760000|2022-04-26 18:12:40|249.64|247.24|250.18|247.78|250.18|247.78|249.64|247.24|0
1650996770000|2022-04-26 18:12:50|250.27|247.87|249.82|247.42|250.27|247.87|249.82|247.42|0
1650996780000|2022-04-26 18:13:00|249.73|247.33|249.82|247.42|249.82|247.42|249.73|247.33|0
1650996790000|2022-04-26 18:13:10|249.55|247.15|249.37|246.97|249.78|247.38|249.37|246.97|0
1650996800000|2022-04-26 18:13:20|249.46|247.06|249.46|247.06|249.46|247.06|249.46|247.06|0
1650996810000|2022-04-26 18:13:30|249.64|247.24|249.33|246.93|249.64|247.24|249.33|246.93|0
1650996820000|2022-04-26 18:13:40|249.28|246.88|249.37|246.97|249.37|246.97|249.28|246.88|0
1650996830000|2022-04-26 18:13:50|249.46|247.06|249.37|246.97|249.46|247.06|249.28|246.88|0
1650996840000|2022-04-26 18:14:00|249.64|247.24|249.64|247.24|249.73|247.33|249.64|247.24|0
1650996850000|2022-04-26 18:14:10|249.6|247.2|248.74|246.34|249.6|247.2|248.74|246.34|0
1650996860000|2022-04-26 18:14:20|248.83|246.43|248.38|245.98|248.83|246.43|248.38|245.98|0
1650996870000|2022-04-26 18:14:30|248.56|246.16|248.83|246.43|249.01|246.61|248.56|246.16|0
1650996880000|2022-04-26 18:14:40|248.65|246.25|248.56|246.16|248.65|246.25|248.47|246.07|0
1650996890000|2022-04-26 18:14:50|248.65|246.25|248.47|246.07|248.65|246.25|248.29|245.89|0
1650996900000|2022-04-26 18:15:00|248.38|245.98|248.65|246.25|248.74|246.34|248.38|245.98|0
1650996910000|2022-04-26 18:15:10|248.74|246.34|248.2|245.8|248.74|246.34|248.2|245.8|0
1650996920000|2022-04-26 18:15:20|248.29|245.89|247.67|245.27|248.29|245.89|247.67|245.27|0
1650996930000|2022-04-26 18:15:30|247.76|245.36|246.69|244.29|247.76|245.36|246.51|244.11|0
1650996940000|2022-04-26 18:15:40|246.87|244.47|246.87|244.47|246.87|244.47|246.78|244.38|0
1650996950000|2022-04-26 18:15:50|247.04|244.64|247.04|244.64|247.04|244.64|246.96|244.56|0
1650996960000|2022-04-26 18:16:00|247.31|244.91|247.04|244.64|247.31|244.91|247.04|244.64|0
1650996970000|2022-04-26 18:16:10|247.13|244.73|247.4|245|247.4|245|247.13|244.73|0
1650996980000|2022-04-26 18:16:20|247.67|245.27|247.76|245.36|247.76|245.36|247.67|245.27|0
1650996990000|2022-04-26 18:16:30|247.85|245.45|247.49|245.09|247.85|245.45|247.49|245.09|0
1650997000000|2022-04-26 18:16:40|247.22|244.82|247.13|244.73|247.22|244.82|247.04|244.64|0
1650997010000|2022-04-26 18:16:50|247.04|244.64|247.58|245.18|247.58|245.18|247.04|244.64|0
1650997020000|2022-04-26 18:17:00|247.67|245.27|247.8|245.4|247.85|245.45|247.67|245.27|0
1650997030000|2022-04-26 18:17:10|247.85|245.45|248.65|246.25|248.65|246.25|247.85|245.45|0
1650997040000|2022-04-26 18:17:20|248.92|246.52|249.28|246.88|249.28|246.88|248.92|246.52|0
1650997050000|2022-04-26 18:17:30|249.1|246.7|249.28|246.88|249.28|246.88|249.1|246.7|0
1650997060000|2022-04-26 18:17:40|249.1|246.7|249.37|246.97|249.37|246.97|249.01|246.61|0
1650997070000|2022-04-26 18:17:50|249.46|247.06|249.55|247.15|249.55|247.15|249.46|247.06|0
1650997080000|2022-04-26 18:18:00|249.64|247.24|250.09|247.69|250.09|247.69|249.59|247.19|0
1650997090000|2022-04-26 18:18:10|250.18|247.78|250.09|247.69|250.18|247.78|250.09|247.69|0
1650997100000|2022-04-26 18:18:20|250|247.6|250|247.6|250.09|247.69|250|247.6|0
1650997110000|2022-04-26 18:18:30|249.82|247.42|249.55|247.15|249.82|247.42|249.55|247.15|0
1650997120000|2022-04-26 18:18:40|249.46|247.06|249.37|246.97|249.46|247.06|249.37|246.97|0
1650997130000|2022-04-26 18:18:50|249.28|246.88|248.92|246.52|249.28|246.88|248.88|246.48|0
1650997140000|2022-04-26 18:19:00|249.1|246.7|248.56|246.16|249.1|246.7|248.56|246.16|0
1650997150000|2022-04-26 18:19:10|248.47|246.07|247.93|245.53|248.56|246.16|247.93|245.53|0
1650997160000|2022-04-26 18:19:20|248.11|245.71|248.47|246.07|248.56|246.16|248.11|245.71|0
1650997170000|2022-04-26 18:19:30|248.38|245.98|248.11|245.71|248.38|245.98|248.11|245.71|0
1650997180000|2022-04-26 18:19:40|248.29|245.89|248.47|246.07|248.47|246.07|248.29|245.89|0
1650997190000|2022-04-26 18:19:50|248.61|246.21|248.65|246.25|248.83|246.43|248.61|246.21|0
1650997200000|2022-04-26 18:20:00|248.83|246.43|248.74|246.34|248.83|246.43|248.38|245.98|0
1650997210000|2022-04-26 18:20:10|249.01|246.61|248.92|246.52|249.01|246.61|248.92|246.52|0
1650997220000|2022-04-26 18:20:20|248.74|246.34|248.38|245.98|248.74|246.34|248.38|245.98|0
1650997230000|2022-04-26 18:20:30|248.47|246.07|248.2|245.8|248.47|246.07|248.2|245.8|0
1650997240000|2022-04-26 18:20:40|248.29|245.89|248.2|245.8|248.29|245.89|248.11|245.71|0
1650997250000|2022-04-26 18:20:50|248.11|245.71|248.11|245.71|248.2|245.8|248.11|245.71|0
1650997260000|2022-04-26 18:21:00|248.29|245.89|247.67|245.27|248.29|245.89|247.67|245.27|0
1650997270000|2022-04-26 18:21:10|247.58|245.18|246.95|244.55|247.58|245.18|246.95|244.55|0
1650997280000|2022-04-26 18:21:20|246.86|244.46|246.24|243.84|246.86|244.46|246.24|243.84|0
1650997290000|2022-04-26 18:21:30|246.06|243.66|245.53|243.13|246.06|243.66|245.44|243.04|0
1650997300000|2022-04-26 18:21:40|245.62|243.22|245.53|243.13|245.62|243.22|245.44|243.04|0
1650997310000|2022-04-26 18:21:50|245|242.6|245.62|243.22|245.62|243.22|245|242.6|0
1650997320000|2022-04-26 18:22:00|245.97|243.57|246.42|244.02|246.42|244.02|245.97|243.57|0
1650997330000|2022-04-26 18:22:10|246.6|244.2|246.6|244.2|246.6|244.2|246.33|243.93|0
1650997340000|2022-04-26 18:22:20|246.51|244.11|246.24|243.84|246.51|244.11|246.15|243.75|0
1650997350000|2022-04-26 18:22:30|246.15|243.75|246.51|244.11|246.51|244.11|246.15|243.75|0
1650997360000|2022-04-26 18:22:40|246.69|244.29|246.95|244.55|247.04|244.64|246.69|244.29|0
1650997370000|2022-04-26 18:22:50|246.77|244.37|247.04|244.64|247.04|244.64|246.68|244.28|0
1650997380000|2022-04-26 18:23:00|246.51|244.11|246.6|244.2|246.6|244.2|246.51|244.11|0
1650997390000|2022-04-26 18:23:10|246.68|244.28|246.33|243.93|246.68|244.28|246.33|243.93|0
1650997400000|2022-04-26 18:23:20|245.71|243.31|245.97|243.57|245.97|243.57|245.71|243.31|0
1650997410000|2022-04-26 18:23:30|246.06|243.66|245.97|243.57|246.06|243.66|245.97|243.57|0
1650997420000|2022-04-26 18:23:40|246.02|243.62|246.06|243.66|246.33|243.93|246.02|243.62|0
1650997430000|2022-04-26 18:23:50|245.88|243.48|245.44|243.04|245.88|243.48|245.44|243.04|0
1650997440000|2022-04-26 18:24:00|245.71|243.31|245.8|243.4|245.8|243.4|245.26|242.86|0
1650997450000|2022-04-26 18:24:10|245.97|243.57|246.06|243.66|246.15|243.75|245.97|243.57|0
1650997460000|2022-04-26 18:24:20|246.24|243.84|245.97|243.57|246.24|243.84|245.88|243.48|0
1650997470000|2022-04-26 18:24:30|245.88|243.48|246.06|243.66|246.06|243.66|245.8|243.4|0
1650997480000|2022-04-26 18:24:40|246.15|243.75|246.24|243.84|246.33|243.93|246.15|243.75|0
1650997490000|2022-04-26 18:24:50|246.33|243.93|246.06|243.66|246.33|243.93|246.06|243.66|0
1650997500000|2022-04-26 18:25:00|245.88|243.48|246.15|243.75|246.33|243.93|245.88|243.48|0
1650997510000|2022-04-26 18:25:10|246.2|243.8|246.15|243.75|246.24|243.84|246.02|243.62|0
1650997520000|2022-04-26 18:25:20|245.97|243.57|245.88|243.48|245.97|243.57|245.88|243.48|0
1650997530000|2022-04-26 18:25:30|245.62|243.22|245.71|243.31|245.8|243.4|245.62|243.22|0
1650997540000|2022-04-26 18:25:40|246.06|243.66|245.71|243.31|246.06|243.66|245.71|243.31|0
1650997550000|2022-04-26 18:25:50|245.8|243.4|246.15|243.75|246.15|243.75|245.8|243.4|0
1650997560000|2022-04-26 18:26:00|246.24|243.84|246.51|244.11|246.51|244.11|246.24|243.84|0
1650997570000|2022-04-26 18:26:10|246.59|244.19|246.64|244.24|246.77|244.37|246.59|244.19|0
1650997580000|2022-04-26 18:26:20|246.59|244.19|246.15|243.75|246.59|244.19|246.15|243.75|0
1650997590000|2022-04-26 18:26:30|246.42|244.02|246.24|243.84|246.42|244.02|246.24|243.84|0
1650997600000|2022-04-26 18:26:40|246.59|244.19|246.42|244.02|246.59|244.19|246.42|244.02|0
1650997610000|2022-04-26 18:26:50|246.68|244.28|246.77|244.37|246.86|244.46|246.59|244.19|0
1650997620000|2022-04-26 18:27:00|246.86|244.46|246.86|244.46|246.86|244.46|246.77|244.37|0
1650997630000|2022-04-26 18:27:10|247.04|244.64|247.04|244.64|247.22|244.82|247.04|244.64|0
1650997640000|2022-04-26 18:27:20|247.13|244.73|247.84|245.44|247.84|245.44|247.13|244.73|0
1650997650000|2022-04-26 18:27:30|247.75|245.35|247.66|245.26|247.75|245.35|247.66|245.26|0
1650997660000|2022-04-26 18:27:40|247.84|245.44|247.57|245.17|247.93|245.53|247.57|245.17|0
1650997670000|2022-04-26 18:27:50|247.66|245.26|247.57|245.17|247.66|245.26|247.48|245.08|0
1650997680000|2022-04-26 18:28:00|247.48|245.08|247.57|245.17|247.66|245.26|247.48|245.08|0
1650997690000|2022-04-26 18:28:10|247.48|245.08|247.22|244.82|247.66|245.26|247.22|244.82|0
1650997700000|2022-04-26 18:28:20|247.13|244.73|247.22|244.82|247.22|244.82|246.86|244.46|0
1650997710000|2022-04-26 18:28:30|247.13|244.73|246.95|244.55|247.13|244.73|246.95|244.55|0
1650997720000|2022-04-26 18:28:40|246.77|244.37|246.95|244.55|246.95|244.55|246.68|244.28|0
1650997730000|2022-04-26 18:28:50|246.77|244.37|246.33|243.93|246.77|244.37|246.33|243.93|0
1650997740000|2022-04-26 18:29:00|246.15|243.75|246.24|243.84|246.33|243.93|245.97|243.57|0
1650997750000|2022-04-26 18:29:10|246.15|243.75|245.44|243.04|246.15|243.75|245.44|243.04|0
1650997760000|2022-04-26 18:29:20|245.7|243.3|245.53|243.13|245.7|243.3|245.53|243.13|0
1650997770000|2022-04-26 18:29:30|245.62|243.22|245.44|243.04|245.62|243.22|245.44|243.04|0
1650997780000|2022-04-26 18:29:40|245.97|243.57|245.97|243.57|245.97|243.57|245.97|243.57|0
1650997790000|2022-04-26 18:29:50|246.06|243.66|246.06|243.66|246.06|243.66|245.97|243.57|0
1650997800000|2022-04-26 18:30:00|246.41|244.01|246.15|243.75|246.5|244.1|246.15|243.75|0
1650997810000|2022-04-26 18:30:10|246.06|243.66|246.24|243.84|246.24|243.84|246.06|243.66|0
1650997820000|2022-04-26 18:30:20|246.15|243.75|246.19|243.79|246.19|243.79|245.97|243.57|0
1650997830000|2022-04-26 18:30:30|246.15|243.75|246.06|243.66|246.15|243.75|245.97|243.57|0
1650997840000|2022-04-26 18:30:40|246.41|244.01|246.5|244.1|246.64|244.24|246.41|244.01|0
1650997850000|2022-04-26 18:30:50|246.37|243.97|246.24|243.84|246.41|244.01|246.24|243.84|0
1650997860000|2022-04-26 18:31:00|246.15|243.75|246.59|244.19|246.68|244.28|246.15|243.75|0
1650997870000|2022-04-26 18:31:10|246.95|244.55|246.24|243.84|246.95|244.55|246.24|243.84|0
1650997880000|2022-04-26 18:31:20|246.33|243.93|247.13|244.73|247.13|244.73|246.33|243.93|0
1650997890000|2022-04-26 18:31:30|247.3|244.9|247.39|244.99|247.57|245.17|247.21|244.81|0
1650997900000|2022-04-26 18:31:40|247.3|244.9|247.48|245.08|247.48|245.08|247.21|244.81|0
1650997910000|2022-04-26 18:31:50|247.57|245.17|247.48|245.08|247.57|245.17|247.39|244.99|0
1650997920000|2022-04-26 18:32:00|247.57|245.17|247.3|244.9|247.57|245.17|247.26|244.86|0
1650997930000|2022-04-26 18:32:10|247.57|245.17|247.93|245.53|247.93|245.53|247.57|245.17|0
1650997940000|2022-04-26 18:32:20|248.02|245.62|248.02|245.62|248.2|245.8|248.02|245.62|0
1650997950000|2022-04-26 18:32:30|248.11|245.71|247.97|245.57|248.11|245.71|247.84|245.44|0
1650997960000|2022-04-26 18:32:40|247.93|245.53|247.75|245.35|247.93|245.53|247.66|245.26|0
1650997970000|2022-04-26 18:32:50|247.8|245.4|247.66|245.26|247.84|245.44|247.66|245.26|0
1650997980000|2022-04-26 18:33:00|247.3|244.9|246.95|244.55|247.3|244.9|246.95|244.55|0
1650997990000|2022-04-26 18:33:10|247.3|244.9|247.3|244.9|247.3|244.9|246.95|244.55|0
1650998000000|2022-04-26 18:33:20|247.57|245.17|248.11|245.71|248.11|245.71|247.48|245.08|0
1650998010000|2022-04-26 18:33:30|248.2|245.8|248.37|245.97|248.37|245.97|248.11|245.71|0
1650998020000|2022-04-26 18:33:40|248.2|245.8|248.46|246.06|248.55|246.15|248.2|245.8|0
1650998030000|2022-04-26 18:33:50|248.29|245.89|248.37|245.97|248.37|245.97|248.2|245.8|0
1650998040000|2022-04-26 18:34:00|248.29|245.89|248.2|245.8|248.29|245.89|248.02|245.62|0
1650998050000|2022-04-26 18:34:10|248.28|245.88|248.55|246.15|248.55|246.15|248.28|245.88|0
1650998060000|2022-04-26 18:34:20|248.46|246.06|248.2|245.8|248.46|246.06|248.2|245.8|0
1650998070000|2022-04-26 18:34:30|248.28|245.88|247.84|245.44|248.28|245.88|247.84|245.44|0
1650998080000|2022-04-26 18:34:40|247.66|245.26|246.95|244.55|247.66|245.26|246.95|244.55|0
1650998090000|2022-04-26 18:34:50|246.86|244.46|246.99|244.59|247.12|244.72|246.86|244.46|0
1650998100000|2022-04-26 18:35:00|246.77|244.37|246.95|244.55|246.99|244.59|246.73|244.33|0
1650998110000|2022-04-26 18:35:10|246.59|244.19|246.23|243.83|246.59|244.19|246.23|243.83|0
1650998120000|2022-04-26 18:35:20|246.06|243.66|245.97|243.57|246.06|243.66|245.79|243.39|0
1650998130000|2022-04-26 18:35:30|245.88|243.48|245.7|243.3|245.88|243.48|245.7|243.3|0
1650998140000|2022-04-26 18:35:40|245.44|243.04|245.61|243.21|245.61|243.21|245.44|243.04|0
1650998150000|2022-04-26 18:35:50|245.79|243.39|245.7|243.3|245.79|243.39|245.52|243.12|0
1650998160000|2022-04-26 18:36:00|245.88|243.48|246.46|244.06|246.46|244.06|245.88|243.48|0
1650998170000|2022-04-26 18:36:10|246.41|244.01|246.32|243.92|246.55|244.15|246.32|243.92|0
1650998180000|2022-04-26 18:36:20|246.23|243.83|246.41|244.01|246.41|244.01|245.97|243.57|0
1650998190000|2022-04-26 18:36:30|246.23|243.83|246.14|243.74|246.23|243.83|245.88|243.48|0
1650998200000|2022-04-26 18:36:40|246.23|243.83|245.79|243.39|246.23|243.83|245.79|243.39|0
1650998210000|2022-04-26 18:36:50|245.52|243.12|245.43|243.03|245.52|243.12|245.35|242.95|0
1650998220000|2022-04-26 18:37:00|245.52|243.12|245.35|242.95|245.52|243.12|245.08|242.68|0
1650998230000|2022-04-26 18:37:10|245.26|242.86|245.26|242.86|245.26|242.86|245.08|242.68|0
1650998240000|2022-04-26 18:37:20|245.08|242.68|244.99|242.59|245.08|242.68|244.99|242.59|0
1650998250000|2022-04-26 18:37:30|245.08|242.68|244.99|242.59|245.08|242.68|244.9|242.5|0
1650998260000|2022-04-26 18:37:40|245.08|242.68|245.43|243.03|245.43|243.03|245.08|242.68|0
1650998270000|2022-04-26 18:37:50|245.08|242.68|245.08|242.68|245.35|242.95|245.08|242.68|0
1650998280000|2022-04-26 18:38:00|245.26|242.86|245.35|242.95|245.35|242.95|245.17|242.77|0
1650998290000|2022-04-26 18:38:10|245.61|243.21|246.01|243.61|246.06|243.66|245.61|243.21|0
1650998300000|2022-04-26 18:38:20|246.23|243.83|245.61|243.21|246.23|243.83|245.61|243.21|0
1650998310000|2022-04-26 18:38:30|245.88|243.48|246.06|243.66|246.06|243.66|245.88|243.48|0
1650998320000|2022-04-26 18:38:40|245.88|243.48|246.32|243.92|246.32|243.92|245.79|243.39|0
1650998330000|2022-04-26 18:38:50|245.97|243.57|245.79|243.39|245.97|243.57|245.79|243.39|0
1650998340000|2022-04-26 18:39:00|246.05|243.65|245.88|243.48|246.23|243.83|245.88|243.48|0
1650998350000|2022-04-26 18:39:10|245.61|243.21|245.61|243.21|245.7|243.3|245.61|243.21|0
1650998360000|2022-04-26 18:39:20|245.66|243.26|245.61|243.21|245.66|243.26|245.52|243.12|0
1650998370000|2022-04-26 18:39:30|245.97|243.57|245.97|243.57|246.14|243.74|245.79|243.39|0
1650998380000|2022-04-26 18:39:40|245.79|243.39|245.61|243.21|245.79|243.39|245.43|243.03|0
1650998390000|2022-04-26 18:39:50|245.88|243.48|246.05|243.65|246.1|243.7|245.88|243.48|0
1650998400000|2022-04-26 18:40:00|246.14|243.74|246.59|244.19|246.59|244.19|246.14|243.74|0
1650998410000|2022-04-26 18:40:10|246.5|244.1|246.59|244.19|246.59|244.19|246.23|243.83|0
1650998420000|2022-04-26 18:40:20|246.5|244.1|246.59|244.19|246.68|244.28|246.5|244.1|0
1650998430000|2022-04-26 18:40:30|246.81|244.41|246.68|244.28|246.85|244.45|246.68|244.28|0
1650998440000|2022-04-26 18:40:40|246.85|244.45|246.23|243.83|246.85|244.45|246.23|243.83|0
1650998450000|2022-04-26 18:40:50|246.41|244.01|247.03|244.63|247.03|244.63|246.41|244.01|0
1650998460000|2022-04-26 18:41:00|247.21|244.81|247.03|244.63|247.21|244.81|247.03|244.63|0
1650998470000|2022-04-26 18:41:10|247.21|244.81|247.83|245.43|247.83|245.43|247.21|244.81|0
1650998480000|2022-04-26 18:41:20|248.01|245.61|248.46|246.06|248.46|246.06|248.01|245.61|0
1650998490000|2022-04-26 18:41:30|248.55|246.15|248.82|246.42|248.82|246.42|248.55|246.15|0
1650998500000|2022-04-26 18:41:40|248.55|246.15|248.46|246.06|248.55|246.15|248.37|245.97|0
1650998510000|2022-04-26 18:41:50|248.55|246.15|248.28|245.88|248.55|246.15|248.28|245.88|0
1650998520000|2022-04-26 18:42:00|248.37|245.97|248.91|246.51|249.18|246.78|248.37|245.97|0
1650998530000|2022-04-26 18:42:10|249|246.6|249.09|246.69|249.4|247|249|246.6|0
1650998540000|2022-04-26 18:42:20|249.18|246.78|249.27|246.87|249.36|246.96|249.18|246.78|0
1650998550000|2022-04-26 18:42:30|249.18|246.78|249.09|246.69|249.18|246.78|249|246.6|0
1650998560000|2022-04-26 18:42:40|249|246.6|249.27|246.87|249.27|246.87|249|246.6|0
1650998570000|2022-04-26 18:42:50|249|246.6|249|246.6|249.18|246.78|249|246.6|0
1650998580000|2022-04-26 18:43:00|249.27|246.87|249.36|246.96|249.36|246.96|249.18|246.78|0
1650998590000|2022-04-26 18:43:10|249.62|247.22|249.53|247.13|249.67|247.27|249.53|247.13|0
1650998600000|2022-04-26 18:43:20|249.62|247.22|249.62|247.22|249.71|247.31|249.62|247.22|0
1650998610000|2022-04-26 18:43:30|249.53|247.13|249.53|247.13|249.8|247.4|249.53|247.13|0
1650998620000|2022-04-26 18:43:40|249.71|247.31|249.53|247.13|249.71|247.31|249.53|247.13|0
1650998630000|2022-04-26 18:43:50|249.62|247.22|249.27|246.87|249.62|247.22|249.27|246.87|0
1650998640000|2022-04-26 18:44:00|249.18|246.78|249.18|246.78|249.36|246.96|249.09|246.69|0
1650998650000|2022-04-26 18:44:10|249.27|246.87|249.71|247.31|249.8|247.4|249.27|246.87|0
1650998660000|2022-04-26 18:44:20|249.62|247.22|249.71|247.31|249.8|247.4|249.62|247.22|0
1650998670000|2022-04-26 18:44:30|249.8|247.4|249.62|247.22|249.8|247.4|249.62|247.22|0
1650998680000|2022-04-26 18:44:40|249.8|247.4|249.89|247.49|249.89|247.49|249.8|247.4|0
1650998690000|2022-04-26 18:44:50|249.8|247.4|250.3|247.9|250.34|247.94|249.8|247.4|0
1650998700000|2022-04-26 18:45:00|250.34|247.94|250.43|248.03|250.43|248.03|250.25|247.85|0
1650998710000|2022-04-26 18:45:10|250.52|248.12|250.75|248.35|250.88|248.48|250.52|248.12|0
1650998720000|2022-04-26 18:45:20|250.88|248.48|250.84|248.44|250.88|248.48|250.7|248.3|0
1650998730000|2022-04-26 18:45:30|250.88|248.48|250.52|248.12|250.88|248.48|250.52|248.12|0
1650998740000|2022-04-26 18:45:40|250.34|247.94|250.52|248.12|250.52|248.12|250.34|247.94|0
1650998750000|2022-04-26 18:45:50|250.7|248.3|250.52|248.12|250.88|248.48|250.52|248.12|0
1650998760000|2022-04-26 18:46:00|250.7|248.3|250.43|248.03|250.7|248.3|250.43|248.03|0
1650998770000|2022-04-26 18:46:10|250.39|247.99|250.79|248.39|250.79|248.39|250.39|247.99|0
1650998780000|2022-04-26 18:46:20|250.7|248.3|250.88|248.48|250.88|248.48|250.7|248.3|0
1650998790000|2022-04-26 18:46:30|250.97|248.57|250.25|247.85|250.97|248.57|250.25|247.85|0
1650998800000|2022-04-26 18:46:40|250.34|247.94|250.61|248.21|250.61|248.21|250.34|247.94|0
1650998810000|2022-04-26 18:46:50|250.79|248.39|250.7|248.3|250.79|248.39|250.7|248.3|0
1650998820000|2022-04-26 18:47:00|250.75|248.35|250.52|248.12|250.75|248.35|250.52|248.12|0
1650998830000|2022-04-26 18:47:10|250.88|248.48|250.7|248.3|250.88|248.48|250.7|248.3|0
1650998840000|2022-04-26 18:47:20|250.79|248.39|250.61|248.21|250.88|248.48|250.61|248.21|0
1650998850000|2022-04-26 18:47:30|250.52|248.12|250.34|247.94|250.52|248.12|250.34|247.94|0
1650998860000|2022-04-26 18:47:40|250.43|248.03|250.43|248.03|250.43|248.03|250.34|247.94|0
1650998870000|2022-04-26 18:47:50|250.52|248.12|250.61|248.21|250.61|248.21|250.52|248.12|0
1650998880000|2022-04-26 18:48:00|250.43|248.03|250.16|247.76|250.43|248.03|250.16|247.76|0
1650998890000|2022-04-26 18:48:10|249.89|247.49|250.25|247.85|250.25|247.85|249.89|247.49|0
1650998900000|2022-04-26 18:48:20|249.98|247.58|249.89|247.49|249.98|247.58|249.8|247.4|0
1650998910000|2022-04-26 18:48:30|249.62|247.22|249.26|246.86|249.62|247.22|249.26|246.86|0
1650998920000|2022-04-26 18:48:40|248.99|246.59|249.17|246.77|249.17|246.77|248.99|246.59|0
1650998930000|2022-04-26 18:48:50|249.26|246.86|249.53|247.13|249.53|247.13|249.26|246.86|0
1650998940000|2022-04-26 18:49:00|249.62|247.22|249.08|246.68|249.62|247.22|248.9|246.5|0
1650998950000|2022-04-26 18:49:10|249.44|247.04|249.8|247.4|249.8|247.4|249.17|246.77|0
1650998960000|2022-04-26 18:49:20|249.89|247.49|249.89|247.49|250.07|247.67|249.89|247.49|0
1650998970000|2022-04-26 18:49:30|249.71|247.31|250.07|247.67|250.07|247.67|249.71|247.31|0
1650998980000|2022-04-26 18:49:40|249.98|247.58|249.89|247.49|250.07|247.67|249.89|247.49|0
1650998990000|2022-04-26 18:49:50|249.98|247.58|249.89|247.49|249.98|247.58|249.89|247.49|0
1650999000000|2022-04-26 18:50:00|249.94|247.54|249.8|247.4|250.07|247.67|249.8|247.4|0
1650999010000|2022-04-26 18:50:10|249.71|247.31|249.98|247.58|249.98|247.58|249.71|247.31|0
1650999020000|2022-04-26 18:50:20|249.8|247.4|249.44|247.04|249.89|247.49|249.44|247.04|0
1650999030000|2022-04-26 18:50:30|249.35|246.95|248.9|246.5|249.35|246.95|248.81|246.41|0
1650999040000|2022-04-26 18:50:40|249.08|246.68|249.35|246.95|249.35|246.95|249.08|246.68|0
1650999050000|2022-04-26 18:50:50|249.17|246.77|248.9|246.5|249.26|246.86|248.9|246.5|0
1650999060000|2022-04-26 18:51:00|248.54|246.14|248.37|245.97|248.54|246.14|248.28|245.88|0
1650999070000|2022-04-26 18:51:10|248.72|246.32|248.99|246.59|248.99|246.59|248.72|246.32|0
1650999080000|2022-04-26 18:51:20|248.81|246.41|248.1|245.7|248.81|246.41|248.1|245.7|0
1650999090000|2022-04-26 18:51:30|247.83|245.43|248.37|245.97|248.37|245.97|247.83|245.43|0
1650999100000|2022-04-26 18:51:40|248.54|246.14|248.72|246.32|248.81|246.41|248.54|246.14|0
1650999110000|2022-04-26 18:51:50|248.63|246.23|248.01|245.61|248.72|246.32|248.01|245.61|0
1650999120000|2022-04-26 18:52:00|248.1|245.7|248.01|245.61|248.37|245.97|247.83|245.43|0
1650999130000|2022-04-26 18:52:10|247.92|245.52|248.1|245.7|248.19|245.79|247.83|245.43|0
1650999140000|2022-04-26 18:52:20|248.01|245.61|247.79|245.39|248.37|245.97|247.79|245.39|0
1650999150000|2022-04-26 18:52:30|247.92|245.52|248.19|245.79|248.19|245.79|247.92|245.52|0
1650999160000|2022-04-26 18:52:40|248.45|246.05|248.19|245.79|248.45|246.05|248.19|245.79|0
1650999170000|2022-04-26 18:52:50|248.28|245.88|248.37|245.97|248.37|245.97|248.28|245.88|0
1650999180000|2022-04-26 18:53:00|248.28|245.88|248.01|245.61|248.28|245.88|247.83|245.43|0
1650999190000|2022-04-26 18:53:10|248.1|245.7|248.19|245.79|248.28|245.88|248.1|245.7|0
1650999200000|2022-04-26 18:53:20|248.1|245.7|247.92|245.52|248.1|245.7|247.92|245.52|0
1650999210000|2022-04-26 18:53:30|247.83|245.43|247.92|245.52|248.01|245.61|247.83|245.43|0
1650999220000|2022-04-26 18:53:40|247.96|245.56|247.74|245.34|247.96|245.56|247.65|245.25|0
1650999230000|2022-04-26 18:53:50|247.56|245.16|247.38|244.98|247.56|245.16|247.38|244.98|0
1650999240000|2022-04-26 18:54:00|246.94|244.54|247.47|245.07|247.47|245.07|246.94|244.54|0
1650999250000|2022-04-26 18:54:10|247.29|244.89|247.74|245.34|247.79|245.39|247.29|244.89|0
1650999260000|2022-04-26 18:54:20|247.65|245.25|247.47|245.07|247.65|245.25|247.29|244.89|0
1650999270000|2022-04-26 18:54:30|247.56|245.16|247.65|245.25|247.65|245.25|247.56|245.16|0
1650999280000|2022-04-26 18:54:40|247.56|245.16|247.83|245.43|248.01|245.61|247.56|245.16|0
1650999290000|2022-04-26 18:54:50|247.74|245.34|247.38|244.98|247.74|245.34|247.38|244.98|0
1650999300000|2022-04-26 18:55:00|246.94|244.54|247.61|245.21|247.61|245.21|246.94|244.54|0
1650999310000|2022-04-26 18:55:10|247.56|245.16|247.29|244.89|247.56|245.16|247.29|244.89|0
1650999320000|2022-04-26 18:55:20|246.85|244.45|246.58|244.18|246.85|244.45|246.58|244.18|0
1650999330000|2022-04-26 18:55:30|246.49|244.09|246.36|243.96|246.49|244.09|246.31|243.91|0
1650999340000|2022-04-26 18:55:40|246.05|243.65|245.56|243.16|246.05|243.65|245.56|243.16|0
1650999350000|2022-04-26 18:55:50|245.34|242.94|245.34|242.94|245.34|242.94|245.07|242.67|0
1650999360000|2022-04-26 18:56:00|245.43|243.03|245.91|243.51|245.91|243.51|245.43|243.03|0
1650999370000|2022-04-26 18:56:10|245.78|243.38|245.51|243.11|245.78|243.38|245.51|243.11|0
1650999380000|2022-04-26 18:56:20|245.43|243.03|245.34|242.94|245.43|243.03|245.07|242.67|0
1650999390000|2022-04-26 18:56:30|245.25|242.85|245.25|242.85|245.51|243.11|245.25|242.85|0
1650999400000|2022-04-26 18:56:40|245.16|242.76|245.07|242.67|245.25|242.85|245.07|242.67|0
1650999410000|2022-04-26 18:56:50|245.25|242.85|245.21|242.81|245.25|242.85|245.03|242.63|0
1650999420000|2022-04-26 18:57:00|245.07|242.67|245.42|243.02|245.51|243.11|245.07|242.67|0
1650999430000|2022-04-26 18:57:10|245.6|243.2|245.87|243.47|245.96|243.56|245.6|243.2|0
1650999440000|2022-04-26 18:57:20|245.69|243.29|245.96|243.56|246.05|243.65|245.69|243.29|0
1650999450000|2022-04-26 18:57:30|246.13|243.73|246.4|244|246.49|244.09|246.13|243.73|0
1650999460000|2022-04-26 18:57:40|246.36|243.96|246.49|244.09|246.49|244.09|246.36|243.96|0
1650999470000|2022-04-26 18:57:50|246.58|244.18|246.05|243.65|246.58|244.18|246.05|243.65|0
1650999480000|2022-04-26 18:58:00|246|243.6|245.96|243.56|246|243.6|245.87|243.47|0
1650999490000|2022-04-26 18:58:10|245.51|243.11|245.65|243.25|245.69|243.29|245.51|243.11|0
1650999500000|2022-04-26 18:58:20|245.87|243.47|246.05|243.65|246.22|243.82|245.87|243.47|0
1650999510000|2022-04-26 18:58:30|246.13|243.73|246.05|243.65|246.13|243.73|245.87|243.47|0
1650999520000|2022-04-26 18:58:40|245.87|243.47|246.04|243.64|246.04|243.64|245.87|243.47|0
1650999530000|2022-04-26 18:58:50|246.31|243.91|246.58|244.18|246.58|244.18|246.31|243.91|0
1650999540000|2022-04-26 18:59:00|246.62|244.22|246.49|244.09|246.62|244.22|246.31|243.91|0
1650999550000|2022-04-26 18:59:10|246.76|244.36|246.22|243.82|246.76|244.36|246.22|243.82|0
1650999560000|2022-04-26 18:59:20|245.96|243.56|245.96|243.56|246.22|243.82|245.96|243.56|0
1650999570000|2022-04-26 18:59:30|245.78|243.38|245.34|242.94|245.78|243.38|245.34|242.94|0
1650999580000|2022-04-26 18:59:40|245.42|243.02|245.16|242.76|245.42|243.02|244.98|242.58|0
1650999590000|2022-04-26 18:59:50|244.98|242.58|245.42|243.02|245.42|243.02|244.98|242.58|0
1650999600000|2022-04-26 19:00:00|245.6|243.2|244.54|242.14|245.6|243.2|244.54|242.14|0
1650999610000|2022-04-26 19:00:10|244.72|242.32|244.27|241.87|244.72|242.32|244.27|241.87|0
1650999620000|2022-04-26 19:00:20|244.54|242.14|244.36|241.96|244.54|242.14|244.19|241.79|0
1650999630000|2022-04-26 19:00:30|244.58|242.18|244.45|242.05|244.58|242.18|244.45|242.05|0
1650999640000|2022-04-26 19:00:40|246.98|244.58|242.76|240.36|246.98|244.58|242.76|240.36|0
1650999650000|2022-04-26 19:00:50|243.03|240.63|243.56|241.16|243.56|241.16|242.94|240.54|0
1650999660000|2022-04-26 19:01:00|243.29|240.89|243.56|241.16|243.64|241.24|243.29|240.89|0
1650999670000|2022-04-26 19:01:10|243.64|241.24|243.73|241.33|243.82|241.42|243.64|241.24|0
1650999680000|2022-04-26 19:01:20|243.82|241.42|244|241.6|244.09|241.69|243.82|241.42|0
1650999690000|2022-04-26 19:01:30|244.17|241.77|244.62|242.22|244.71|242.31|244.17|241.77|0
1650999700000|2022-04-26 19:01:40|244.93|242.53|244.97|242.57|245.15|242.75|244.93|242.53|0
1650999710000|2022-04-26 19:01:50|245.24|242.84|245.24|242.84|245.51|243.11|245.24|242.84|0
1650999720000|2022-04-26 19:02:00|245.59|243.19|245.68|243.28|245.68|243.28|245.5|243.1|0
1650999730000|2022-04-26 19:02:10|245.5|243.1|245.24|242.84|245.5|243.1|245.06|242.66|0
1650999740000|2022-04-26 19:02:20|245.33|242.93|245.06|242.66|245.33|242.93|245.06|242.66|0
1650999750000|2022-04-26 19:02:30|245.15|242.75|245.06|242.66|245.15|242.75|245.02|242.62|0
1650999760000|2022-04-26 19:02:40|244.88|242.48|245.06|242.66|245.06|242.66|244.88|242.48|0
1650999770000|2022-04-26 19:02:50|244.88|242.48|244.53|242.13|244.88|242.48|244.49|242.09|0
1650999780000|2022-04-26 19:03:00|244.26|241.86|244.88|242.48|244.88|242.48|244.26|241.86|0
1650999790000|2022-04-26 19:03:10|244.71|242.31|245.06|242.66|245.06|242.66|244.71|242.31|0
1650999800000|2022-04-26 19:03:20|245.15|242.75|245.5|243.1|245.5|243.1|245.15|242.75|0
1650999810000|2022-04-26 19:03:30|245.55|243.15|245.06|242.66|245.55|243.15|245.06|242.66|0
1650999820000|2022-04-26 19:03:40|245.11|242.71|245.68|243.28|245.68|243.28|245.11|242.71|0
1650999830000|2022-04-26 19:03:50|245.59|243.19|245.77|243.37|245.77|243.37|245.42|243.02|0
1650999840000|2022-04-26 19:04:00|245.95|243.55|245.86|243.46|245.95|243.55|245.68|243.28|0
1650999850000|2022-04-26 19:04:10|246.04|243.64|246.22|243.82|246.22|243.82|246.04|243.64|0
1650999860000|2022-04-26 19:04:20|246.08|243.68|245.86|243.46|246.08|243.68|245.86|243.46|0
1650999870000|2022-04-26 19:04:30|245.77|243.37|246.22|243.82|246.22|243.82|245.77|243.37|0
1650999880000|2022-04-26 19:04:40|246.04|243.64|246.04|243.64|246.04|243.64|245.95|243.55|0
1650999890000|2022-04-26 19:04:50|246.22|243.82|246.04|243.64|246.22|243.82|245.95|243.55|0
1650999900000|2022-04-26 19:05:00|246.3|243.9|246.04|243.64|246.3|243.9|246.04|243.64|0
1650999910000|2022-04-26 19:05:10|246.13|243.73|246.22|243.82|246.22|243.82|246.13|243.73|0
1650999920000|2022-04-26 19:05:20|246.75|244.35|247.02|244.62|247.2|244.8|246.75|244.35|0
1650999930000|2022-04-26 19:05:30|247.2|244.8|247.64|245.24|247.64|245.24|247.2|244.8|0
1650999940000|2022-04-26 19:05:40|247.47|245.07|247.64|245.24|247.64|245.24|247.47|245.07|0
1650999950000|2022-04-26 19:05:50|247.47|245.07|247.42|245.02|247.47|245.07|247.11|244.71|0
1650999960000|2022-04-26 19:06:00|247.55|245.15|247.47|245.07|247.64|245.24|247.47|245.07|0
1650999970000|2022-04-26 19:06:10|247.64|245.24|247.73|245.33|247.73|245.33|247.55|245.15|0
1650999980000|2022-04-26 19:06:20|247.64|245.24|247.82|245.42|247.82|245.42|247.64|245.24|0
1650999990000|2022-04-26 19:06:30|248.18|245.78|248.27|245.87|248.27|245.87|248.18|245.78|0
1651000000000|2022-04-26 19:06:40|248.36|245.96|248.09|245.69|248.45|246.05|248.09|245.69|0
1651000010000|2022-04-26 19:06:50|248|245.6|247.91|245.51|248|245.6|247.91|245.51|0
1651000020000|2022-04-26 19:07:00|248.09|245.69|248.14|245.74|248.18|245.78|248.09|245.69|0
1651000030000|2022-04-26 19:07:10|247.91|245.51|248|245.6|248.18|245.78|247.91|245.51|0
1651000040000|2022-04-26 19:07:20|247.82|245.42|247.73|245.33|247.82|245.42|247.46|245.06|0
1651000050000|2022-04-26 19:07:30|247.82|245.42|247.64|245.24|247.91|245.51|247.64|245.24|0
1651000060000|2022-04-26 19:07:40|247.46|245.06|247.55|245.15|247.64|245.24|247.46|245.06|0
1651000070000|2022-04-26 19:07:50|247.37|244.97|247.64|245.24|247.64|245.24|247.37|244.97|0
1651000080000|2022-04-26 19:08:00|247.73|245.33|247.91|245.51|247.91|245.51|247.64|245.24|0
1651000090000|2022-04-26 19:08:10|248.27|245.87|248.63|246.23|248.63|246.23|248.27|245.87|0
1651000100000|2022-04-26 19:08:20|248.81|246.41|248.99|246.59|248.99|246.59|248.81|246.41|0
1651000110000|2022-04-26 19:08:30|248.9|246.5|248.72|246.32|248.9|246.5|248.72|246.32|0
1651000120000|2022-04-26 19:08:40|248.81|246.41|248.72|246.32|248.81|246.41|248.72|246.32|0
1651000130000|2022-04-26 19:08:50|248.63|246.23|248.63|246.23|248.72|246.32|248.63|246.23|0
1651000140000|2022-04-26 19:09:00|248.72|246.32|248.99|246.59|249.04|246.64|248.72|246.32|0
1651000150000|2022-04-26 19:09:10|248.81|246.41|248.63|246.23|248.81|246.41|248.63|246.23|0
1651000160000|2022-04-26 19:09:20|248.41|246.01|248.63|246.23|248.63|246.23|248.41|246.01|0
1651000170000|2022-04-26 19:09:30|249.08|246.68|248.9|246.5|249.08|246.68|248.9|246.5|0
1651000180000|2022-04-26 19:09:40|248.54|246.14|248.45|246.05|248.54|246.14|248.45|246.05|0
1651000190000|2022-04-26 19:09:50|248.36|245.96|248.54|246.14|248.54|246.14|248.27|245.87|0
1651000200000|2022-04-26 19:10:00|248.63|246.23|248.63|246.23|248.63|246.23|248.27|245.87|0
1651000210000|2022-04-26 19:10:10|248.45|246.05|248.36|245.96|248.45|246.05|248.36|245.96|0
1651000220000|2022-04-26 19:10:20|248.23|245.83|248|245.6|248.27|245.87|248|245.6|0
1651000230000|2022-04-26 19:10:30|248.18|245.78|248.09|245.69|248.27|245.87|248.09|245.69|0
1651000240000|2022-04-26 19:10:40|248|245.6|248|245.6|248.27|245.87|248|245.6|0
1651000250000|2022-04-26 19:10:50|247.91|245.51|247.82|245.42|248|245.6|247.82|245.42|0
1651000260000|2022-04-26 19:11:00|248|245.6|247.73|245.33|248.09|245.69|247.73|245.33|0
1651000270000|2022-04-26 19:11:10|247.82|245.42|247.73|245.33|247.82|245.42|247.73|245.33|0
1651000280000|2022-04-26 19:11:20|247.55|245.15|248.09|245.69|248.09|245.69|247.55|245.15|0
1651000290000|2022-04-26 19:11:30|247.82|245.42|247.46|245.06|247.82|245.42|247.37|244.97|0
1651000300000|2022-04-26 19:11:40|247.55|245.15|247.91|245.51|247.91|245.51|247.55|245.15|0
1651000310000|2022-04-26 19:11:50|248.09|245.69|248.18|245.78|248.18|245.78|248.09|245.69|0
1651000320000|2022-04-26 19:12:00|248.09|245.69|248.36|245.96|248.36|245.96|248.09|245.69|0
1651000330000|2022-04-26 19:12:10|248.63|246.23|248.54|246.14|248.63|246.23|248.54|246.14|0
1651000340000|2022-04-26 19:12:20|248.81|246.41|248.81|246.41|248.81|246.41|248.63|246.23|0
1651000350000|2022-04-26 19:12:30|248.9|246.5|249.26|246.86|249.26|246.86|248.9|246.5|0
1651000360000|2022-04-26 19:12:40|249.35|246.95|249.26|246.86|249.35|246.95|249.26|246.86|0
1651000370000|2022-04-26 19:12:50|249.17|246.77|249.35|246.95|249.44|247.04|249.17|246.77|0
1651000380000|2022-04-26 19:13:00|249.53|247.13|249.98|247.58|249.98|247.58|249.53|247.13|0
1651000390000|2022-04-26 19:13:10|250.07|247.67|250.34|247.94|250.52|248.12|250.07|247.67|0
1651000400000|2022-04-26 19:13:20|250.43|248.03|250.34|247.94|250.52|248.12|250.25|247.85|0
1651000410000|2022-04-26 19:13:30|250.16|247.76|250.34|247.94|250.34|247.94|250.16|247.76|0
1651000420000|2022-04-26 19:13:40|250.43|248.03|250.25|247.85|250.43|248.03|250.25|247.85|0
1651000430000|2022-04-26 19:13:50|250.16|247.76|250.07|247.67|250.16|247.76|250.07|247.67|0
1651000440000|2022-04-26 19:14:00|250.25|247.85|250.61|248.21|250.61|248.21|250.25|247.85|0
1651000450000|2022-04-26 19:14:10|250.52|248.12|250.34|247.94|250.52|248.12|250.2|247.8|0
1651000460000|2022-04-26 19:14:20|250.52|248.12|250.88|248.48|250.88|248.48|250.52|248.12|0
1651000470000|2022-04-26 19:14:30|251.24|248.84|251.15|248.75|251.24|248.84|251.06|248.66|0
1651000480000|2022-04-26 19:14:40|251.33|248.93|251.42|249.02|251.42|249.02|251.33|248.93|0
1651000490000|2022-04-26 19:14:50|251.88|249.48|251.6|249.2|251.88|249.48|251.6|249.2|0
1651000500000|2022-04-26 19:15:00|251.51|249.11|251.6|249.2|251.7|249.3|251.51|249.11|0
1651000510000|2022-04-26 19:15:10|251.51|249.11|251.7|249.3|251.88|249.48|251.51|249.11|0
1651000520000|2022-04-26 19:15:20|251.79|249.39|251.88|249.48|251.97|249.57|251.79|249.39|0
1651000530000|2022-04-26 19:15:30|252.06|249.66|252.51|250.11|252.51|250.11|252.06|249.66|0
1651000540000|2022-04-26 19:15:40|252.42|250.02|252.97|250.57|252.97|250.57|252.42|250.02|0
1651000550000|2022-04-26 19:15:50|253.24|250.84|253.42|251.02|253.51|251.11|253.24|250.84|0
1651000560000|2022-04-26 19:16:00|253.51|251.11|253.88|251.48|253.88|251.48|253.51|251.11|0
1651000570000|2022-04-26 19:16:10|253.97|251.57|254.61|252.21|254.61|252.21|249.36|246.96|0
1651000580000|2022-04-26 19:16:20|254.7|252.3|254.88|252.48|254.88|252.48|254.7|252.3|0
1651000590000|2022-04-26 19:16:30|254.98|252.58|255.25|252.85|255.25|252.85|254.88|252.48|0
1651000600000|2022-04-26 19:16:40|255.07|252.67|254.88|252.48|255.16|252.76|254.88|252.48|0
1651000610000|2022-04-26 19:16:50|254.79|252.39|254.79|252.39|254.79|252.39|254.66|252.26|0
1651000620000|2022-04-26 19:17:00|254.7|252.3|254.61|252.21|254.7|252.3|254.61|252.21|0
1651000630000|2022-04-26 19:17:10|254.52|252.12|254.79|252.39|254.79|252.39|254.52|252.12|0
1651000640000|2022-04-26 19:17:20|254.88|252.48|254.79|252.39|254.98|252.58|254.79|252.39|0
1651000650000|2022-04-26 19:17:30|254.7|252.3|254.88|252.48|254.88|252.48|254.7|252.3|0
1651000660000|2022-04-26 19:17:40|254.79|252.39|254.79|252.39|254.88|252.48|254.79|252.39|0
1651000670000|2022-04-26 19:17:50|254.61|252.21|254.61|252.21|254.7|252.3|254.61|252.21|0
1651000680000|2022-04-26 19:18:00|254.7|252.3|254.97|252.57|255.07|252.67|254.7|252.3|0
1651000690000|2022-04-26 19:18:10|255.07|252.67|255.34|252.94|255.34|252.94|255.07|252.67|0
1651000700000|2022-04-26 19:18:20|255.43|253.03|255.66|253.26|255.66|253.26|255.43|253.03|0
1651000710000|2022-04-26 19:18:30|255.62|253.22|255.8|253.4|255.89|253.49|255.62|253.22|0
1651000720000|2022-04-26 19:18:40|255.89|253.49|256.07|253.67|256.07|253.67|255.89|253.49|0
1651000730000|2022-04-26 19:18:50|255.89|253.49|255.8|253.4|255.98|253.58|255.8|253.4|0
1651000740000|2022-04-26 19:19:00|255.71|253.31|255.71|253.31|255.8|253.4|255.71|253.31|0
1651000750000|2022-04-26 19:19:10|255.98|253.58|255.8|253.4|255.98|253.58|255.8|253.4|0
1651000760000|2022-04-26 19:19:20|255.89|253.49|255.62|253.22|255.98|253.58|255.62|253.22|0
1651000770000|2022-04-26 19:19:30|255.98|253.58|255.71|253.31|255.98|253.58|255.71|253.31|0
1651000780000|2022-04-26 19:19:40|255.62|253.22|255.8|253.4|255.89|253.49|255.62|253.22|0
1651000790000|2022-04-26 19:19:50|255.71|253.31|255.62|253.22|255.71|253.31|255.62|253.22|0
1651000800000|2022-04-26 19:20:00|255.43|253.03|255.71|253.31|255.71|253.31|255.43|253.03|0
1651000810000|2022-04-26 19:20:10|255.52|253.12|254.97|252.57|255.71|253.31|254.97|252.57|0
1651000820000|2022-04-26 19:20:20|255.25|252.85|255.07|252.67|255.25|252.85|254.88|252.48|0
1651000830000|2022-04-26 19:20:30|255.16|252.76|254.15|251.75|255.16|252.76|254.15|251.75|0
1651000840000|2022-04-26 19:20:40|254.7|252.3|254.33|251.93|254.7|252.3|254.33|251.93|0
1651000850000|2022-04-26 19:20:50|254.15|251.75|254.15|251.75|254.33|251.93|254.15|251.75|0
1651000860000|2022-04-26 19:21:00|254.06|251.66|254.06|251.66|254.15|251.75|253.97|251.57|0
1651000870000|2022-04-26 19:21:10|253.42|251.02|253.42|251.02|253.65|251.25|253.42|251.02|0
1651000880000|2022-04-26 19:21:20|253.38|250.98|253.15|250.75|253.38|250.98|253.15|250.75|0
1651000890000|2022-04-26 19:21:30|253.06|250.66|253.33|250.93|253.33|250.93|253.06|250.66|0
1651000900000|2022-04-26 19:21:40|253.24|250.84|253.42|251.02|253.42|251.02|252.97|250.57|0
1651000910000|2022-04-26 19:21:50|253.33|250.93|253.15|250.75|253.33|250.93|253.06|250.66|0
1651000920000|2022-04-26 19:22:00|253.24|250.84|253.24|250.84|253.24|250.84|252.87|250.47|0
1651000930000|2022-04-26 19:22:10|253.78|251.38|253.78|251.38|254.15|251.75|253.78|251.38|0
1651000940000|2022-04-26 19:22:20|253.33|250.93|253.42|251.02|253.56|251.16|253.33|250.93|0
1651000950000|2022-04-26 19:22:30|253.88|251.48|253.83|251.43|253.88|251.48|253.83|251.43|0
1651000960000|2022-04-26 19:22:40|253.97|251.57|253.97|251.57|253.97|251.57|253.97|251.57|0
1651000970000|2022-04-26 19:22:50|253.69|251.29|253.42|251.02|253.69|251.29|253.42|251.02|0
1651000980000|2022-04-26 19:23:00|253.78|251.38|253.69|251.29|253.78|251.38|253.69|251.29|0
1651000990000|2022-04-26 19:23:10|253.6|251.2|253.97|251.57|253.97|251.57|253.6|251.2|0
1651001000000|2022-04-26 19:23:20|254.11|251.71|254.42|252.02|254.42|252.02|254.11|251.71|0
1651001010000|2022-04-26 19:23:30|254.24|251.84|254.06|251.66|254.24|251.84|253.88|251.48|0
1651001020000|2022-04-26 19:23:40|253.97|251.57|254.24|251.84|254.33|251.93|253.97|251.57|0
1651001030000|2022-04-26 19:23:50|254.15|251.75|253.97|251.57|254.15|251.75|253.88|251.48|0
1651001040000|2022-04-26 19:24:00|254.15|251.75|253.6|251.2|254.15|251.75|253.6|251.2|0
1651001050000|2022-04-26 19:24:10|252.96|250.56|253.97|251.57|253.97|251.57|252.69|250.29|0
1651001060000|2022-04-26 19:24:20|253.87|251.47|254.24|251.84|254.24|251.84|253.87|251.47|0
1651001070000|2022-04-26 19:24:30|254.33|251.93|253.42|251.02|254.33|251.93|253.42|251.02|0
1651001080000|2022-04-26 19:24:40|253.51|251.11|253.15|250.75|253.51|251.11|253.15|250.75|0
1651001090000|2022-04-26 19:24:50|253.05|250.65|253.24|250.84|253.33|250.93|253.05|250.65|0
1651001100000|2022-04-26 19:25:00|252.78|250.38|253.33|250.93|253.33|250.93|252.78|250.38|0
1651001110000|2022-04-26 19:25:10|253.42|251.02|253.24|250.84|253.42|251.02|252.96|250.56|0
1651001120000|2022-04-26 19:25:20|253.15|250.75|253.24|250.84|253.24|250.84|253.05|250.65|0
1651001130000|2022-04-26 19:25:30|253.42|251.02|253.97|251.57|253.97|251.57|253.42|251.02|0
1651001140000|2022-04-26 19:25:40|253.87|251.47|253.6|251.2|253.97|251.57|253.6|251.2|0
1651001150000|2022-04-26 19:25:50|253.69|251.29|254.06|251.66|254.06|251.66|253.69|251.29|0
1651001160000|2022-04-26 19:26:00|254.15|251.75|253.87|251.47|254.15|251.75|253.87|251.47|0
1651001170000|2022-04-26 19:26:10|254.06|251.66|254.06|251.66|254.24|251.84|254.06|251.66|0
1651001180000|2022-04-26 19:26:20|254.24|251.84|254.06|251.66|254.24|251.84|253.97|251.57|0
1651001190000|2022-04-26 19:26:30|253.97|251.57|253.51|251.11|254.06|251.66|253.51|251.11|0
1651001200000|2022-04-26 19:26:40|253.56|251.16|254.24|251.84|254.24|251.84|253.51|251.11|0
1651001210000|2022-04-26 19:26:50|254.15|251.75|254.33|251.93|254.33|251.93|254.15|251.75|0
1651001220000|2022-04-26 19:27:00|254.38|251.98|254.15|251.75|254.38|251.98|254.06|251.66|0
1651001230000|2022-04-26 19:27:10|253.96|251.56|254.15|251.75|254.15|251.75|253.87|251.47|0
1651001240000|2022-04-26 19:27:20|254.56|252.16|254.24|251.84|254.56|252.16|254.24|251.84|0
1651001250000|2022-04-26 19:27:30|254.51|252.11|254.51|252.11|254.6|252.2|254.51|252.11|0
1651001260000|2022-04-26 19:27:40|254.47|252.07|254.42|252.02|254.51|252.11|254.33|251.93|0
1651001270000|2022-04-26 19:27:50|254.24|251.84|254.06|251.66|254.24|251.84|254.06|251.66|0
1651001280000|2022-04-26 19:28:00|254.24|251.84|254.24|251.84|254.42|252.02|254.24|251.84|0
1651001290000|2022-04-26 19:28:10|254.33|251.93|254.51|252.11|254.51|252.11|254.33|251.93|0
1651001300000|2022-04-26 19:28:20|254.6|252.2|255.15|252.75|255.15|252.75|254.6|252.2|0
1651001310000|2022-04-26 19:28:30|255.02|252.62|255.24|252.84|255.24|252.84|254.97|252.57|0
1651001320000|2022-04-26 19:28:40|255.34|252.94|255.43|253.03|255.43|253.03|255.24|252.84|0
1651001330000|2022-04-26 19:28:50|255.24|252.84|254.88|252.48|255.24|252.84|254.88|252.48|0
1651001340000|2022-04-26 19:29:00|254.24|251.84|254.24|251.84|254.33|251.93|254.24|251.84|0
1651001350000|2022-04-26 19:29:10|253.96|251.56|254.33|251.93|254.51|252.11|253.96|251.56|0
1651001360000|2022-04-26 19:29:20|253.87|251.47|254.51|252.11|254.6|252.2|253.87|251.47|0
1651001370000|2022-04-26 19:29:30|254.6|252.2|254.6|252.2|254.6|252.2|254.6|252.2|0
1651001380000|2022-04-26 19:29:40|254.74|252.34|254.69|252.29|254.74|252.34|254.6|252.2|0
1651001390000|2022-04-26 19:29:50|254.79|252.39|254.88|252.48|254.88|252.48|254.79|252.39|0
1651001400000|2022-04-26 19:30:00|254.97|252.57|254.6|252.2|254.97|252.57|254.6|252.2|0
1651001410000|2022-04-26 19:30:10|254.15|251.75|253.96|251.56|254.15|251.75|253.96|251.56|0
1651001420000|2022-04-26 19:30:20|254.24|251.84|254.79|252.39|254.79|252.39|254.24|251.84|0
1651001430000|2022-04-26 19:30:30|254.69|252.29|254.42|252.02|254.69|252.29|254.24|251.84|0
1651001440000|2022-04-26 19:30:40|254.24|251.84|254.69|252.29|254.69|252.29|254.24|251.84|0
1651001450000|2022-04-26 19:30:50|254.79|252.39|255.15|252.75|255.33|252.93|254.79|252.39|0
1651001460000|2022-04-26 19:31:00|255.24|252.84|255.24|252.84|255.24|252.84|255.24|252.84|0
1651001470000|2022-04-26 19:31:10|255.33|252.93|255.33|252.93|255.43|253.03|255.33|252.93|0
1651001480000|2022-04-26 19:31:20|255.43|253.03|255.43|253.03|255.7|253.3|255.43|253.03|0
1651001490000|2022-04-26 19:31:30|255.52|253.12|255.61|253.21|255.61|253.21|255.43|253.03|0
1651001500000|2022-04-26 19:31:40|255.79|253.39|255.98|253.58|255.98|253.58|255.79|253.39|0
1651001510000|2022-04-26 19:31:50|256.16|253.76|256.16|253.76|256.34|253.94|256.16|253.76|0
1651001520000|2022-04-26 19:32:00|256.25|253.85|256.25|253.85|256.34|253.94|256.25|253.85|0
1651001530000|2022-04-26 19:32:10|256.44|254.04|256.53|254.13|256.62|254.22|256.44|254.04|0
1651001540000|2022-04-26 19:32:20|256.44|254.04|256.44|254.04|256.53|254.13|256.44|254.04|0
1651001550000|2022-04-26 19:32:30|256.16|253.76|256.53|254.13|256.53|254.13|256.16|253.76|0
1651001560000|2022-04-26 19:32:40|256.62|254.22|256.62|254.22|256.62|254.22|256.25|253.85|0
1651001570000|2022-04-26 19:32:50|256.53|254.13|256.9|254.5|256.9|254.5|256.53|254.13|0
1651001580000|2022-04-26 19:33:00|256.8|254.4|256.62|254.22|256.8|254.4|256.62|254.22|0
1651001590000|2022-04-26 19:33:10|256.44|254.04|256.25|253.85|256.44|254.04|256.25|253.85|0
1651001600000|2022-04-26 19:33:20|256.07|253.67|256.34|253.94|256.34|253.94|256.07|253.67|0
1651001610000|2022-04-26 19:33:30|256.07|253.67|256.44|254.04|256.44|254.04|255.98|253.58|0
1651001620000|2022-04-26 19:33:40|256.71|254.31|256.8|254.4|256.9|254.5|256.71|254.31|0
1651001630000|2022-04-26 19:33:50|256.9|254.5|256.53|254.13|256.9|254.5|256.53|254.13|0
1651001640000|2022-04-26 19:34:00|256.8|254.4|256.71|254.31|256.9|254.5|256.71|254.31|0
1651001650000|2022-04-26 19:34:10|256.62|254.22|256.8|254.4|256.89|254.49|256.62|254.22|0
1651001660000|2022-04-26 19:34:20|256.89|254.49|257.08|254.68|257.08|254.68|256.89|254.49|0
1651001670000|2022-04-26 19:34:30|257.26|254.86|256.89|254.49|257.26|254.86|256.89|254.49|0
1651001680000|2022-04-26 19:34:40|256.99|254.59|256.71|254.31|256.99|254.59|256.71|254.31|0
1651001690000|2022-04-26 19:34:50|256.62|254.22|256.53|254.13|256.62|254.22|256.34|253.94|0
1651001700000|2022-04-26 19:35:00|256.43|254.03|257.17|254.77|257.17|254.77|256.43|254.03|0
1651001710000|2022-04-26 19:35:10|256.99|254.59|256.8|254.4|257.08|254.68|256.8|254.4|0
1651001720000|2022-04-26 19:35:20|256.89|254.49|257.08|254.68|257.26|254.86|256.89|254.49|0
1651001730000|2022-04-26 19:35:30|257.26|254.86|257.26|254.86|257.26|254.86|257.26|254.86|0
1651001740000|2022-04-26 19:35:40|257.36|254.96|257.36|254.96|257.36|254.96|257.26|254.86|0
1651001750000|2022-04-26 19:35:50|257.26|254.86|257.26|254.86|257.35|254.95|257.26|254.86|0
1651001760000|2022-04-26 19:36:00|257.63|255.23|257.72|255.32|257.72|255.32|257.63|255.23|0
1651001770000|2022-04-26 19:36:10|257.63|255.23|257.35|254.95|257.82|255.42|257.35|254.95|0
1651001780000|2022-04-26 19:36:20|257.17|254.77|257.35|254.95|257.35|254.95|257.17|254.77|0
1651001790000|2022-04-26 19:36:30|257.17|254.77|257.72|255.32|257.72|255.32|257.17|254.77|0
1651001800000|2022-04-26 19:36:40|257.35|254.95|257.17|254.77|257.35|254.95|257.17|254.77|0
1651001810000|2022-04-26 19:36:50|257.26|254.86|257.26|254.86|257.26|254.86|257.08|254.68|0
1651001820000|2022-04-26 19:37:00|257.54|255.14|257.35|254.95|257.54|255.14|257.08|254.68|0
1651001830000|2022-04-26 19:37:10|257.17|254.77|257.08|254.68|257.26|254.86|257.08|254.68|0
1651001840000|2022-04-26 19:37:20|257.26|254.86|257.03|254.63|257.26|254.86|257.03|254.63|0
1651001850000|2022-04-26 19:37:30|256.99|254.59|255.97|253.57|256.99|254.59|255.97|253.57|0
1651001860000|2022-04-26 19:37:40|255.88|253.48|255.88|253.48|255.88|253.48|255.88|253.48|0
1651001870000|2022-04-26 19:37:50|255.7|253.3|256.34|253.94|256.34|253.94|255.7|253.3|0
1651001880000|2022-04-26 19:38:00|256.16|253.76|255.97|253.57|256.16|253.76|255.97|253.57|0
1651001890000|2022-04-26 19:38:10|256.07|253.67|255.88|253.48|256.07|253.67|255.88|253.48|0
1651001900000|2022-04-26 19:38:20|255.97|253.57|255.61|253.21|255.97|253.57|255.61|253.21|0
1651001910000|2022-04-26 19:38:30|255.51|253.11|255.24|252.84|255.51|253.11|255.24|252.84|0
1651001920000|2022-04-26 19:38:40|255.42|253.02|255.51|253.11|255.51|253.11|255.33|252.93|0
1651001930000|2022-04-26 19:38:50|255.61|253.21|254.96|252.56|255.61|253.21|254.96|252.56|0
1651001940000|2022-04-26 19:39:00|255.06|252.66|255.33|252.93|255.33|252.93|255.06|252.66|0
1651001950000|2022-04-26 19:39:10|255.61|253.21|255.24|252.84|255.61|253.21|255.15|252.75|0
1651001960000|2022-04-26 19:39:20|254.96|252.56|254.96|252.56|255.06|252.66|254.96|252.56|0
1651001970000|2022-04-26 19:39:30|254.69|252.29|254.78|252.38|254.78|252.38|254.69|252.29|0
1651001980000|2022-04-26 19:39:40|254.6|252.2|254.87|252.47|254.96|252.56|254.6|252.2|0
1651001990000|2022-04-26 19:39:50|254.69|252.29|254.32|251.92|254.69|252.29|254.32|251.92|0
1651002000000|2022-04-26 19:40:00|254.14|251.74|253.46|251.06|254.14|251.74|253.32|250.92|0
1651002010000|2022-04-26 19:40:10|253.23|250.83|253.68|251.28|253.68|251.28|253.23|250.83|0
1651002020000|2022-04-26 19:40:20|253.87|251.47|254.41|252.01|254.41|252.01|253.87|251.47|0
1651002030000|2022-04-26 19:40:30|254.6|252.2|254.32|251.92|254.78|252.38|254.32|251.92|0
1651002040000|2022-04-26 19:40:40|254.1|251.7|254.78|252.38|254.78|252.38|254.1|251.7|0
1651002050000|2022-04-26 19:40:50|254.74|252.34|254.51|252.11|254.78|252.38|254.51|252.11|0
1651002060000|2022-04-26 19:41:00|254.78|252.38|254.51|252.11|254.96|252.56|254.51|252.11|0
1651002070000|2022-04-26 19:41:10|254.87|252.47|255.7|253.3|255.7|253.3|254.87|252.47|0
1651002080000|2022-04-26 19:41:20|255.65|253.25|255.79|253.39|255.79|253.39|255.6|253.2|0
1651002090000|2022-04-26 19:41:30|255.88|253.48|255.7|253.3|255.88|253.48|255.7|253.3|0
1651002100000|2022-04-26 19:41:40|255.33|252.93|256.25|253.85|256.25|253.85|255.33|252.93|0
1651002110000|2022-04-26 19:41:50|255.79|253.39|256.06|253.66|256.06|253.66|255.79|253.39|0
1651002120000|2022-04-26 19:42:00|255.88|253.48|256.25|253.85|256.25|253.85|255.79|253.39|0
1651002130000|2022-04-26 19:42:10|256.16|253.76|256.43|254.03|256.43|254.03|255.97|253.57|0
1651002140000|2022-04-26 19:42:20|256.71|254.31|256.8|254.4|256.8|254.4|256.71|254.31|0
1651002150000|2022-04-26 19:42:30|256.71|254.31|256.52|254.12|256.71|254.31|256.52|254.12|0
1651002160000|2022-04-26 19:42:40|256.34|253.94|256.25|253.85|256.34|253.94|256.15|253.75|0
1651002170000|2022-04-26 19:42:50|256.52|254.12|256.25|253.85|256.52|254.12|256.25|253.85|0
1651002180000|2022-04-26 19:43:00|256.34|253.94|256.15|253.75|256.34|253.94|256.15|253.75|0
1651002190000|2022-04-26 19:43:10|256.52|254.12|256.34|253.94|256.52|254.12|256.15|253.75|0
1651002200000|2022-04-26 19:43:20|256.25|253.85|255.7|253.3|256.25|253.85|255.7|253.3|0
1651002210000|2022-04-26 19:43:30|255.6|253.2|255.47|253.07|255.7|253.3|255.47|253.07|0
1651002220000|2022-04-26 19:43:40|255.7|253.3|255.42|253.02|255.88|253.48|255.42|253.02|0
1651002230000|2022-04-26 19:43:50|255.15|252.75|255.24|252.84|255.33|252.93|255.05|252.65|0
1651002240000|2022-04-26 19:44:00|255.33|252.93|255.05|252.65|255.51|253.11|255.05|252.65|0
1651002250000|2022-04-26 19:44:10|254.96|252.56|254.78|252.38|254.96|252.56|254.6|252.2|0
1651002260000|2022-04-26 19:44:20|254.69|252.29|253.96|251.56|254.69|252.29|253.86|251.46|0
1651002270000|2022-04-26 19:44:30|253.86|251.46|254.23|251.83|254.23|251.83|253.64|251.24|0
1651002280000|2022-04-26 19:44:40|254.14|251.74|254.41|252.01|254.41|252.01|254.05|251.65|0
1651002290000|2022-04-26 19:44:50|254.32|251.92|254.41|252.01|254.41|252.01|254.28|251.88|0
1651002300000|2022-04-26 19:45:00|254.23|251.83|253.5|251.1|254.23|251.83|253.14|250.74|0
1651002310000|2022-04-26 19:45:10|253.59|251.19|253.59|251.19|253.68|251.28|253.59|251.19|0
1651002320000|2022-04-26 19:45:20|253.41|251.01|253.41|251.01|253.41|251.01|253.41|251.01|0
1651002330000|2022-04-26 19:45:30|253.68|251.28|253.77|251.37|253.77|251.37|253.5|251.1|0
1651002340000|2022-04-26 19:45:40|254.05|251.65|254|251.6|254.32|251.92|254|251.6|0
1651002350000|2022-04-26 19:45:50|253.96|251.56|254.78|252.38|254.78|252.38|253.96|251.56|0
1651002360000|2022-04-26 19:46:00|254.69|252.29|255.42|253.02|255.42|253.02|254.69|252.29|0
1651002370000|2022-04-26 19:46:10|255.33|252.93|255.79|253.39|255.79|253.39|255.33|252.93|0
1651002380000|2022-04-26 19:46:20|255.6|253.2|256.15|253.75|256.15|253.75|255.6|253.2|0
1651002390000|2022-04-26 19:46:30|256.52|254.12|256.7|254.3|256.8|254.4|256.52|254.12|0
1651002400000|2022-04-26 19:46:40|256.98|254.58|256.7|254.3|256.98|254.58|256.61|254.21|0
1651002410000|2022-04-26 19:46:50|256.98|254.58|256.34|253.94|256.98|254.58|256.34|253.94|0
1651002420000|2022-04-26 19:47:00|256.8|254.4|256.52|254.12|256.8|254.4|256.52|254.12|0
1651002430000|2022-04-26 19:47:10|256.7|254.3|256.89|254.49|256.89|254.49|256.7|254.3|0
1651002440000|2022-04-26 19:47:20|256.8|254.4|256.43|254.03|256.8|254.4|256.43|254.03|0
1651002450000|2022-04-26 19:47:30|257.07|254.67|257.16|254.76|257.16|254.76|256.98|254.58|0
1651002460000|2022-04-26 19:47:40|256.98|254.58|257.07|254.67|257.07|254.67|256.89|254.49|0
1651002470000|2022-04-26 19:47:50|257.16|254.76|256.98|254.58|257.16|254.76|256.89|254.49|0
1651002480000|2022-04-26 19:48:00|257.16|254.76|257.26|254.86|257.53|255.13|257.16|254.76|0
1651002490000|2022-04-26 19:48:10|256.98|254.58|256.98|254.58|256.98|254.58|256.8|254.4|0
1651002500000|2022-04-26 19:48:20|256.89|254.49|256.8|254.4|256.89|254.49|256.8|254.4|0
1651002510000|2022-04-26 19:48:30|256.34|253.94|256.24|253.84|256.61|254.21|256.24|253.84|0
1651002520000|2022-04-26 19:48:40|256.15|253.75|255.78|253.38|256.15|253.75|255.78|253.38|0
1651002530000|2022-04-26 19:48:50|256.15|253.75|255.88|253.48|256.15|253.75|255.88|253.48|0
1651002540000|2022-04-26 19:49:00|255.69|253.29|256.52|254.12|256.52|254.12|255.69|253.29|0
1651002550000|2022-04-26 19:49:10|256.15|253.75|256.7|254.3|256.7|254.3|256.15|253.75|0
1651002560000|2022-04-26 19:49:20|256.34|253.94|255.97|253.57|256.34|253.94|255.88|253.48|0
1651002570000|2022-04-26 19:49:30|256.52|254.12|256.89|254.49|256.89|254.49|256.52|254.12|0
1651002580000|2022-04-26 19:49:40|256.8|254.4|256.8|254.4|256.8|254.4|256.52|254.12|0
1651002590000|2022-04-26 19:49:50|256.7|254.3|256.43|254.03|256.7|254.3|256.34|253.94|0
1651002600000|2022-04-26 19:50:00|256.84|254.44|256.98|254.58|257.16|254.76|256.84|254.44|0
1651002610000|2022-04-26 19:50:10|256.89|254.49|257.35|254.95|257.35|254.95|256.89|254.49|0
1651002620000|2022-04-26 19:50:20|257.44|255.04|256.61|254.21|257.44|255.04|256.61|254.21|0
1651002630000|2022-04-26 19:50:30|256.79|254.39|256.15|253.75|256.79|254.39|256.15|253.75|0
1651002640000|2022-04-26 19:50:40|256.38|253.98|255.78|253.38|256.38|253.98|255.6|253.2|0
1651002650000|2022-04-26 19:50:50|255.05|252.65|254.78|252.38|255.05|252.65|254.78|252.38|0
1651002660000|2022-04-26 19:51:00|254.14|251.74|253.95|251.55|254.14|251.74|253.95|251.55|0
1651002670000|2022-04-26 19:51:10|253.68|251.28|254.23|251.83|254.59|252.19|253.68|251.28|0
1651002680000|2022-04-26 19:51:20|254.59|252.19|255.32|252.92|255.32|252.92|254.59|252.19|0
1651002690000|2022-04-26 19:51:30|255.42|253.02|256.15|253.75|256.24|253.84|255.42|253.02|0
1651002700000|2022-04-26 19:51:40|256.43|254.03|256.52|254.12|256.61|254.21|256.33|253.93|0
1651002710000|2022-04-26 19:51:50|256.43|254.03|255.78|253.38|256.43|254.03|255.78|253.38|0
1651002720000|2022-04-26 19:52:00|255.42|253.02|255.51|253.11|255.51|253.11|255.14|252.74|0
1651002730000|2022-04-26 19:52:10|255.97|253.57|256.06|253.66|256.06|253.66|255.97|253.57|0
1651002740000|2022-04-26 19:52:20|256.24|253.84|256.33|253.93|256.33|253.93|256.24|253.84|0
1651002750000|2022-04-26 19:52:30|255.69|253.29|255.32|252.92|255.69|253.29|255.32|252.92|0
1651002760000|2022-04-26 19:52:40|254.59|252.19|254.5|252.1|254.87|252.47|254.5|252.1|0
1651002770000|2022-04-26 19:52:50|254.68|252.28|255.05|252.65|255.05|252.65|254.68|252.28|0
1651002780000|2022-04-26 19:53:00|255.14|252.74|254.77|252.37|255.42|253.02|254.77|252.37|0
1651002790000|2022-04-26 19:53:10|255.14|252.74|255.74|253.34|255.74|253.34|255.05|252.65|0
1651002800000|2022-04-26 19:53:20|255.78|253.38|255.51|253.11|255.87|253.47|255.51|253.11|0
1651002810000|2022-04-26 19:53:30|255.78|253.38|256.33|253.93|256.33|253.93|255.78|253.38|0
1651002820000|2022-04-26 19:53:40|256.47|254.07|256.43|254.03|256.52|254.12|256.43|254.03|0
1651002830000|2022-04-26 19:53:50|256.7|254.3|256.89|254.49|256.89|254.49|256.61|254.21|0
1651002840000|2022-04-26 19:54:00|257.16|254.76|256.61|254.21|257.16|254.76|256.61|254.21|0
1651002850000|2022-04-26 19:54:10|256.42|254.02|256.61|254.21|256.88|254.48|256.42|254.02|0
1651002860000|2022-04-26 19:54:20|256.7|254.3|256.42|254.02|256.7|254.3|256.24|253.84|0
1651002870000|2022-04-26 19:54:30|256.52|254.12|256.79|254.39|256.79|254.39|256.24|253.84|0
1651002880000|2022-04-26 19:54:40|257.9|255.5|257.58|255.18|257.9|255.5|257.58|255.18|0
1651002890000|2022-04-26 19:54:50|257.81|255.41|257.81|255.41|257.9|255.5|257.81|255.41|0
1651002900000|2022-04-26 19:55:00|257.9|255.5|257.49|255.09|257.9|255.5|257.49|255.09|0
1651002910000|2022-04-26 19:55:10|256.33|253.93|257.16|254.76|257.16|254.76|256.06|253.66|0
1651002920000|2022-04-26 19:55:20|257.25|254.85|256.7|254.3|257.25|254.85|256.61|254.21|0
1651002930000|2022-04-26 19:55:30|257.16|254.76|257.25|254.85|257.35|254.95|257.16|254.76|0
1651002940000|2022-04-26 19:55:40|257.62|255.22|256.88|254.48|257.62|255.22|256.88|254.48|0
1651002950000|2022-04-26 19:55:50|256.98|254.58|257.44|255.04|257.44|255.04|256.98|254.58|0
1651002960000|2022-04-26 19:56:00|257.71|255.31|257.9|255.5|257.9|255.5|257.71|255.31|0
1651002970000|2022-04-26 19:56:10|257.99|255.59|258.27|255.87|258.27|255.87|257.71|255.31|0
1651002980000|2022-04-26 19:56:20|258.36|255.96|257.71|255.31|258.36|255.96|257.71|255.31|0
1651002990000|2022-04-26 19:56:30|257.99|255.59|258.64|256.24|258.64|256.24|257.99|255.59|0
1651003000000|2022-04-26 19:56:40|258.36|255.96|258.55|256.15|258.64|256.24|258.36|255.96|0
1651003010000|2022-04-26 19:56:50|258.92|256.52|259.43|257.03|259.43|257.03|258.59|256.19|0
1651003020000|2022-04-26 19:57:00|258.92|256.52|259.1|256.7|259.1|256.7|258.45|256.05|0
1651003030000|2022-04-26 19:57:10|258.92|256.52|259.38|256.98|259.38|256.98|258.92|256.52|0
1651003040000|2022-04-26 19:57:20|259.19|256.79|259.01|256.61|259.19|256.79|258.73|256.33|0
1651003050000|2022-04-26 19:57:30|257.81|255.41|257.85|255.45|257.85|255.45|257.62|255.22|0
1651003060000|2022-04-26 19:57:40|258.27|255.87|258.69|256.29|258.69|256.29|258.27|255.87|0
1651003070000|2022-04-26 19:57:50|258.82|256.42|258.82|256.42|259.19|256.79|258.82|256.42|0
1651003080000|2022-04-26 19:58:00|258.64|256.24|259.1|256.7|259.1|256.7|258.55|256.15|0
1651003090000|2022-04-26 19:58:10|259.29|256.89|259.01|256.61|259.29|256.89|259.01|256.61|0
1651003100000|2022-04-26 19:58:20|258.92|256.52|258.36|255.96|258.92|256.52|258.36|255.96|0
1651003110000|2022-04-26 19:58:30|258.17|255.77|257.71|255.31|258.17|255.77|257.71|255.31|0
1651003120000|2022-04-26 19:58:40|258.08|255.68|258.17|255.77|258.54|256.14|258.08|255.68|0
1651003130000|2022-04-26 19:58:50|258.64|256.24|258.27|255.87|258.64|256.24|258.08|255.68|0
1651003140000|2022-04-26 19:59:00|259.01|256.61|259.01|256.61|259.19|256.79|259.01|256.61|0
1651003150000|2022-04-26 19:59:10|259.15|256.75|257.21|254.81|259.38|256.98|257.21|254.81|0
1651003160000|2022-04-26 19:59:20|260.31|257.91|260.49|258.09|260.49|258.09|260.31|257.91|0
1651003170000|2022-04-26 19:59:30|260.4|258|260.4|258|260.4|258|259.84|257.44|0
1651003180000|2022-04-26 19:59:40|260.68|258.28|261.15|258.75|261.15|258.75|260.68|258.28|0
1651003190000|2022-04-26 19:59:50|261.52|259.12|261.52|259.12|261.52|259.12|261.05|258.65|0
1651003200000|2022-04-26 20:00:00|261.71|259.31|260.77|258.37|261.71|259.31|260.77|258.37|0
1651003210000|2022-04-26 20:00:10|260.96|258.56|262.08|259.68|262.08|259.68|260.96|258.56|0
1651003220000|2022-04-26 20:00:20|261.89|259.49|263.39|260.99|263.39|260.99|261.89|259.49|0
1651003230000|2022-04-26 20:00:30|263.67|261.27|263.2|260.8|263.67|261.27|263.2|260.8|0
1651003240000|2022-04-26 20:00:40|263.3|260.9|263.2|260.8|263.39|260.99|263.2|260.8|0
1651003250000|2022-04-26 20:00:50|263.3|260.9|262.83|260.43|263.3|260.9|262.83|260.43|0
1651003260000|2022-04-26 20:01:00|262.88|260.48|262.92|260.52|263.2|260.8|262.83|260.43|0
1651003270000|2022-04-26 20:01:10|262.83|260.43|264.8|262.4|264.8|262.4|262.55|260.15|0
1651003280000|2022-04-26 20:01:20|263.95|261.55|264.23|261.83|264.23|261.83|263.58|261.18|0
1651003290000|2022-04-26 20:01:30|264.33|261.93|263.2|260.8|264.33|261.93|263.2|260.8|0
1651003300000|2022-04-26 20:01:40|262.36|259.96|261.52|259.12|263.11|260.71|261.52|259.12|0
1651003310000|2022-04-26 20:01:50|262.13|259.73|261.76|259.36|262.41|260.01|261.76|259.36|0
1651003320000|2022-04-26 20:02:00|263.63|261.23|262.04|259.64|263.63|261.23|262.04|259.64|0
1651003330000|2022-04-26 20:02:10|262.32|259.92|261.3|258.9|262.32|259.92|261.2|258.8|0
1651003340000|2022-04-26 20:02:20|261.48|259.08|262.04|259.64|262.04|259.64|261.48|259.08|0
1651003350000|2022-04-26 20:02:30|262.13|259.73|261.39|258.99|262.13|259.73|261.39|258.99|0
1651003360000|2022-04-26 20:02:40|261.48|259.08|260.83|258.43|261.48|259.08|260.83|258.43|0
1651003370000|2022-04-26 20:02:50|261.2|258.8|261.11|258.71|261.58|259.18|261.11|258.71|0
1651003380000|2022-04-26 20:03:00|260.93|258.53|262|259.6|262|259.6|260.93|258.53|0
1651003390000|2022-04-26 20:03:10|262.88|260.48|262.83|260.43|263.07|260.67|262.79|260.39|0
1651003400000|2022-04-26 20:03:20|263.35|260.95|264.38|261.98|264.38|261.98|263.35|260.95|0
1651003410000|2022-04-26 20:03:30|263.81|261.41|264.19|261.79|264.19|261.79|263.72|261.32|0
1651003420000|2022-04-26 20:03:40|264.47|262.07|264.14|261.74|264.47|262.07|263.72|261.32|0
1651003430000|2022-04-26 20:03:50|264.56|262.16|264.85|262.45|264.85|262.45|264.56|262.16|0
1651003440000|2022-04-26 20:04:00|264.66|262.26|263.72|261.32|264.66|262.26|263.72|261.32|0
1651003450000|2022-04-26 20:04:10|263.81|261.41|264.66|262.26|264.66|262.26|263.81|261.41|0
1651003460000|2022-04-26 20:04:20|264.85|262.45|264.38|261.98|265.03|262.63|264.38|261.98|0
1651003470000|2022-04-26 20:04:30|264|261.6|264.94|262.54|264.94|262.54|264|261.6|0
1651003480000|2022-04-26 20:04:40|264.38|261.98|264.75|262.35|264.85|262.45|264.38|261.98|0
1651003490000|2022-04-26 20:04:50|264.47|262.07|263.63|261.23|264.47|262.07|263.63|261.23|0
1651003500000|2022-04-26 20:05:00|263.53|261.13|263.16|260.76|263.58|261.18|263.16|260.76|0
1651003510000|2022-04-26 20:05:10|263.25|260.85|263.53|261.13|263.91|261.51|263.07|260.67|0
1651003520000|2022-04-26 20:05:20|263.35|260.95|264|261.6|264|261.6|263.35|260.95|0
1651003530000|2022-04-26 20:05:30|263.72|261.32|264.09|261.69|264.75|262.35|263.72|261.32|0
1651003540000|2022-04-26 20:05:40|264.47|262.07|264|261.6|264.75|262.35|264|261.6|0
1651003550000|2022-04-26 20:05:50|264.56|262.16|265.03|262.63|265.03|262.63|264.56|262.16|0
1651003560000|2022-04-26 20:06:00|265.41|263.01|265.78|263.38|265.78|263.38|265.41|263.01|0
1651003570000|2022-04-26 20:06:10|265.69|263.29|266.26|263.86|266.26|263.86|265.69|263.29|0
1651003580000|2022-04-26 20:06:20|266.44|264.04|265.88|263.48|266.63|264.23|265.88|263.48|0
1651003590000|2022-04-26 20:06:30|265.78|263.38|266.26|263.86|266.26|263.86|265.78|263.38|0
1651003600000|2022-04-26 20:06:40|266.54|264.14|266.92|264.52|267.01|264.61|266.54|264.14|0
1651003610000|2022-04-26 20:06:50|267.11|264.71|267.11|264.71|267.44|265.04|267.11|264.71|0
1651003620000|2022-04-26 20:07:00|267.29|264.89|267.86|265.46|267.86|265.46|267.29|264.89|0
1651003630000|2022-04-26 20:07:10|267.77|265.37|268.15|265.75|268.15|265.75|267.77|265.37|0
1651003640000|2022-04-26 20:07:20|268.39|265.99|269.1|266.7|269.1|266.7|268.39|265.99|0
1651003650000|2022-04-26 20:07:30|269.38|266.98|269.05|266.65|269.38|266.98|269|266.6|0
1651003660000|2022-04-26 20:07:40|269.86|267.46|270.24|267.84|270.24|267.84|269.86|267.46|0
1651003670000|2022-04-26 20:07:50|270.33|267.93|269.38|266.98|270.33|267.93|269.38|266.98|0
1651003680000|2022-04-26 20:08:00|269.43|267.03|269.29|266.89|269.86|267.46|269.29|266.89|0
1651003690000|2022-04-26 20:08:10|269.19|266.79|269.48|267.08|269.48|267.08|269.19|266.79|0
1651003700000|2022-04-26 20:08:20|269.57|267.17|269.1|266.7|269.67|267.27|269.1|266.7|0
1651003710000|2022-04-26 20:08:30|269.48|267.08|269.95|267.55|269.95|267.55|269.48|267.08|0
1651003720000|2022-04-26 20:08:40|269.48|267.08|269.48|267.08|270.05|267.65|269.48|267.08|0
1651003730000|2022-04-26 20:08:50|269.57|267.17|269.62|267.22|269.62|267.22|269.57|267.17|0
1651003740000|2022-04-26 20:09:00|269.67|267.27|270.81|268.41|270.81|268.41|269.67|267.27|0
1651003750000|2022-04-26 20:09:10|270.86|268.46|270.81|268.41|270.91|268.51|270.53|268.13|0
1651003760000|2022-04-26 20:09:20|270.62|268.22|271.48|269.08|271.82|269.42|270.62|268.22|0
1651003770000|2022-04-26 20:09:30|271.77|269.37|271.58|269.18|271.77|269.37|271.58|269.18|0
1651003780000|2022-04-26 20:09:40|271.39|268.99|271.77|269.37|271.77|269.37|271.1|268.7|0
1651003790000|2022-04-26 20:09:50|271.29|268.89|270.81|268.41|271.39|268.99|270.81|268.41|0
1651003800000|2022-04-26 20:10:00|271|268.6|270.62|268.22|271.19|268.79|270.62|268.22|0
1651003810000|2022-04-26 20:10:10|270.81|268.41|270.62|268.22|270.86|268.46|270.62|268.22|0
1651003820000|2022-04-26 20:10:20|270.81|268.41|270.62|268.22|271.05|268.65|270.43|268.03|0
1651003830000|2022-04-26 20:10:30|270.81|268.41|270.81|268.41|271|268.6|270.81|268.41|0
1651003840000|2022-04-26 20:10:40|270.57|268.17|270.62|268.22|270.91|268.51|270.57|268.17|0
1651003850000|2022-04-26 20:10:50|270.38|267.98|270.52|268.12|270.52|268.12|270.24|267.84|0
1651003860000|2022-04-26 20:11:00|270.62|268.22|270.91|268.51|270.91|268.51|270.62|268.22|0
1651003870000|2022-04-26 20:11:10|271|268.6|270.91|268.51|271|268.6|270.91|268.51|0
1651003880000|2022-04-26 20:11:20|271.05|268.65|270.05|267.65|271.05|268.65|269.95|267.55|0
1651003890000|2022-04-26 20:11:30|270.33|267.93|269.86|267.46|270.33|267.93|269.86|267.46|0
1651003900000|2022-04-26 20:11:40|269.76|267.36|269.95|267.55|269.95|267.55|269.76|267.36|0
1651003910000|2022-04-26 20:11:50|270.05|267.65|269.67|267.27|270.05|267.65|269.38|266.98|0
1651003920000|2022-04-26 20:12:00|269.62|267.22|269.76|267.36|269.86|267.46|269.62|267.22|0
1651003930000|2022-04-26 20:12:10|269.67|267.27|269.38|266.98|269.67|267.27|269.38|266.98|0
1651003940000|2022-04-26 20:12:20|269.28|266.88|268.19|265.79|269.28|266.88|268.05|265.65|0
1651003950000|2022-04-26 20:12:30|267.95|265.55|270.31|267.91|270.69|268.29|267.95|265.55|0
1651003960000|2022-04-26 20:12:40|270.4|268|270.45|268.05|270.5|268.1|270.4|268|0
1651003970000|2022-04-26 20:12:50|270.4|268|269.51|267.11|270.4|268|269.32|266.92|0
1651003980000|2022-04-26 20:13:00|269.13|266.73|269.04|266.64|269.13|266.73|269.04|266.64|0
1651003990000|2022-04-26 20:13:10|268.66|266.26|268.18|265.78|268.66|266.26|268.18|265.78|0
1651004000000|2022-04-26 20:13:20|268.37|265.97|268.37|265.97|268.37|265.97|268.28|265.88|0
1651004010000|2022-04-26 20:13:30|266.94|264.54|266.28|263.88|266.94|264.54|266.28|263.88|0
1651004020000|2022-04-26 20:13:40|266.47|264.07|266.47|264.07|266.47|264.07|266.37|263.97|0
1651004030000|2022-04-26 20:13:50|266.09|263.69|266.47|264.07|266.47|264.07|266.09|263.69|0
1651004040000|2022-04-26 20:14:00|266.37|263.97|266.37|263.97|266.37|263.97|266.09|263.69|0
1651004050000|2022-04-26 20:14:10|266.84|264.44|266.28|263.88|266.84|264.44|266.28|263.88|0
1651004060000|2022-04-26 20:14:20|266.09|263.69|266.09|263.69|266.28|263.88|266.09|263.69|0
1651004070000|2022-04-26 20:14:30|265.99|263.59|266.18|263.78|266.28|263.88|265.99|263.59|0
1651004080000|2022-04-26 20:14:40|266.37|263.97|267.32|264.92|267.32|264.92|266.37|263.97|0
1651004090000|2022-04-26 20:14:50|268.08|265.68|267.89|265.49|268.08|265.68|267.89|265.49|0
1651004110000|2022-04-26 20:15:10|267.61|264.81|267.61|264.81|267.61|264.81|267.61|264.81|0
1651004120000|2022-04-26 20:15:20|267.66|264.86|267.33|264.53|267.9|265.1|267.33|264.53|0
1651004130000|2022-04-26 20:15:30|267.38|264.58|267.8|265|267.8|265|267.38|264.58|0
1651004140000|2022-04-26 20:15:40|267.99|265.19|267.42|264.62|267.99|265.19|267.42|264.62|0
1651004150000|2022-04-26 20:15:50|267.33|264.53|267.71|264.91|267.71|264.91|267.33|264.53|0
1651004160000|2022-04-26 20:16:00|267.8|265|267.61|264.81|267.8|265|267.61|264.81|0
1651004170000|2022-04-26 20:16:10|267.52|264.72|267.52|264.72|267.52|264.72|267.42|264.62|0
1651004180000|2022-04-26 20:16:20|267.42|264.62|267.57|264.77|267.57|264.77|267.33|264.53|0
1651004190000|2022-04-26 20:16:30|267.61|264.81|267.33|264.53|267.61|264.81|267.33|264.53|0
1651004200000|2022-04-26 20:16:40|266.57|263.77|266.29|263.49|266.57|263.77|266.29|263.49|0
1651004210000|2022-04-26 20:16:50|266.19|263.39|266.38|263.58|266.38|263.58|266.19|263.39|0
1651004220000|2022-04-26 20:17:00|266.29|263.49|266.38|263.58|266.38|263.58|266.19|263.39|0
1651004230000|2022-04-26 20:17:10|266.66|263.86|266.38|263.58|266.66|263.86|266.38|263.58|0
1651004240000|2022-04-26 20:17:20|266.34|263.54|266.48|263.68|266.48|263.68|266.34|263.54|0
1651004250000|2022-04-26 20:17:30|266.57|263.77|266.19|263.39|266.66|263.86|266.19|263.39|0
1651004260000|2022-04-26 20:17:40|266.29|263.49|266.29|263.49|266.29|263.49|266.19|263.39|0
1651004270000|2022-04-26 20:17:50|266.38|263.58|266.19|263.39|266.38|263.58|266.1|263.3|0
1651004280000|2022-04-26 20:18:00|266.38|263.58|266.38|263.58|266.38|263.58|266.38|263.58|0
1651004290000|2022-04-26 20:18:10|266.34|263.54|266.38|263.58|266.38|263.58|266.34|263.54|0
1651004300000|2022-04-26 20:18:20|266.48|263.68|267.04|264.24|267.04|264.24|266.48|263.68|0
1651004310000|2022-04-26 20:18:30|267.09|264.29|266.85|264.05|267.09|264.29|266.85|264.05|0
1651004320000|2022-04-26 20:18:40|266.95|264.15|266.81|264.01|266.95|264.15|266.76|263.96|0
1651004330000|2022-04-26 20:18:50|266.85|264.05|266.38|263.58|266.85|264.05|266.38|263.58|0
1651004340000|2022-04-26 20:19:00|266.1|263.3|266.38|263.58|266.38|263.58|266.1|263.3|0
1651004350000|2022-04-26 20:19:10|266.29|263.49|266.38|263.58|266.38|263.58|266.29|263.49|0
1651004370000|2022-04-26 20:19:30|266.29|263.49|266.19|263.39|266.38|263.58|266.19|263.39|0
1651004380000|2022-04-26 20:19:40|266.1|263.3|266.1|263.3|266.1|263.3|266.1|263.3|0
1651004390000|2022-04-26 20:19:50|266.19|263.39|266.47|263.67|266.47|263.67|266.1|263.3|0
1651004400000|2022-04-26 20:20:00|266.57|263.77|266.95|264.15|266.95|264.15|266.57|263.77|0
1651004410000|2022-04-26 20:20:10|266.85|264.05|267.61|264.81|267.61|264.81|266.85|264.05|0
1651004420000|2022-04-26 20:20:20|267.33|264.53|267.33|264.53|267.33|264.53|267.33|264.53|0
1651004430000|2022-04-26 20:20:30|267.47|264.67|268.08|265.28|268.08|265.28|267.47|264.67|0
1651004440000|2022-04-26 20:20:40|267.89|265.09|267.99|265.19|268.08|265.28|267.89|265.09|0
1651004450000|2022-04-26 20:20:50|267.7|264.9|267.8|265|267.8|265|267.61|264.81|0
1651004460000|2022-04-26 20:21:00|267.7|264.9|267.89|265.09|267.89|265.09|267.7|264.9|0
1651004470000|2022-04-26 20:21:10|267.99|265.19|264.02|261.22|267.99|265.19|264.02|261.22|0
1651004480000|2022-04-26 20:21:20|265.93|263.13|265.93|263.13|265.93|263.13|265.93|263.13|0
1651004490000|2022-04-26 20:21:30|266.31|263.51|267.96|265.16|267.96|265.16|266.31|263.51|0
1651004500000|2022-04-26 20:21:40|267.77|264.97|268.15|265.35|268.15|265.35|267.77|264.97|0
1651004510000|2022-04-26 20:21:50|268.25|265.45|268.53|265.73|268.53|265.73|268.25|265.45|0
1651004520000|2022-04-26 20:22:00|268.29|265.49|268.05|265.25|268.29|265.49|268.01|265.21|0
1651004530000|2022-04-26 20:22:10|268.44|265.64|268.53|265.73|268.63|265.83|268.44|265.64|0
1651004540000|2022-04-26 20:22:20|268.63|265.83|268.82|266.02|268.82|266.02|268.53|265.73|0
1651004550000|2022-04-26 20:22:30|268.91|266.11|269.1|266.3|269.1|266.3|268.91|266.11|0
1651004560000|2022-04-26 20:22:40|269.58|266.78|269.29|266.49|269.58|266.78|269.29|266.49|0
1651004570000|2022-04-26 20:22:50|270.02|267.22|269.83|267.03|270.22|267.42|269.83|267.03|0
1651004580000|2022-04-26 20:23:00|269.93|267.13|270.02|267.22|270.02|267.22|269.93|267.13|0
1651004590000|2022-04-26 20:23:10|270.12|267.32|270.12|267.32|270.17|267.37|270.12|267.32|0
1651004600000|2022-04-26 20:23:20|270.07|267.27|270.12|267.32|270.12|267.32|270.07|267.27|0
1651004610000|2022-04-26 20:23:30|270.07|267.27|270.12|267.32|270.22|267.42|270.07|267.27|0
1651004620000|2022-04-26 20:23:40|270.22|267.42|270.31|267.51|270.31|267.51|270.22|267.42|0
1651004630000|2022-04-26 20:23:50|270.27|267.47|270.02|267.22|270.27|267.47|270.02|267.22|0
1651004640000|2022-04-26 20:24:00|270.07|267.27|270.12|267.32|270.12|267.32|270.02|267.22|0
1651004650000|2022-04-26 20:24:10|270.17|267.37|270.31|267.51|270.31|267.51|270.17|267.37|0
1651004660000|2022-04-26 20:24:20|270.41|267.61|270.22|267.42|270.41|267.61|270.22|267.42|0
1651004670000|2022-04-26 20:24:30|270.12|267.32|269.93|267.13|270.12|267.32|269.93|267.13|0
1651004680000|2022-04-26 20:24:40|269.83|267.03|269.83|267.03|269.88|267.08|269.83|267.03|0
1651004690000|2022-04-26 20:24:50|269.93|267.13|270.02|267.22|270.02|267.22|269.83|267.03|0
1651004700000|2022-04-26 20:25:00|269.93|267.13|270.31|267.51|270.31|267.51|269.93|267.13|0
1651004710000|2022-04-26 20:25:10|270.41|267.61|270.65|267.85|270.65|267.85|270.41|267.61|0
1651004720000|2022-04-26 20:25:20|270.88|268.08|270.79|267.99|271.08|268.28|270.79|267.99|0
1651004730000|2022-04-26 20:25:30|270.88|268.08|270.98|268.18|270.98|268.18|270.88|268.08|0
1651004740000|2022-04-26 20:25:40|270.79|267.99|270.41|267.61|270.79|267.99|270.41|267.61|0
1651004750000|2022-04-26 20:25:50|270.6|267.8|270.69|267.89|270.69|267.89|270.6|267.8|0
1651004760000|2022-04-26 20:26:00|270.5|267.7|270.31|267.51|270.5|267.7|270.31|267.51|0
1651004770000|2022-04-26 20:26:10|270.21|267.41|270.21|267.41|270.41|267.61|270.17|267.37|0
1651004780000|2022-04-26 20:26:20|270.31|267.51|270.46|267.66|270.46|267.66|270.31|267.51|0
1651004790000|2022-04-26 20:26:30|270.74|267.94|270.74|267.94|270.79|267.99|270.69|267.89|0
1651004800000|2022-04-26 20:26:40|270.69|267.89|270.79|267.99|270.79|267.99|270.6|267.8|0
1651004810000|2022-04-26 20:26:50|270.88|268.08|270.88|268.08|270.88|268.08|270.88|268.08|0
1651004820000|2022-04-26 20:27:00|270.79|267.99|270.5|267.7|270.79|267.99|270.5|267.7|0
1651004830000|2022-04-26 20:27:10|270.31|267.51|270.36|267.56|270.36|267.56|270.12|267.32|0
1651004840000|2022-04-26 20:27:20|270.31|267.51|270.55|267.75|270.55|267.75|270.31|267.51|0
1651004850000|2022-04-26 20:27:30|270.4|267.6|270.5|267.7|270.5|267.7|270.4|267.6|0
1651004860000|2022-04-26 20:27:40|270.6|267.8|270.69|267.89|270.74|267.94|270.6|267.8|0
1651004870000|2022-04-26 20:27:50|270.88|268.08|270.88|268.08|270.88|268.08|270.79|267.99|0
1651004880000|2022-04-26 20:28:00|270.98|268.18|270.93|268.13|270.98|268.18|270.88|268.08|0
1651004890000|2022-04-26 20:28:10|271.03|268.23|271.27|268.47|271.27|268.47|271.03|268.23|0
1651004900000|2022-04-26 20:28:20|271.22|268.42|270.98|268.18|271.22|268.42|270.79|267.99|0
1651004910000|2022-04-26 20:28:30|271.07|268.27|271.17|268.37|271.17|268.37|270.98|268.18|0
1651004920000|2022-04-26 20:28:40|271.03|268.23|271.12|268.32|271.12|268.32|271.03|268.23|0
1651004930000|2022-04-26 20:28:50|271.07|268.27|270.98|268.18|271.07|268.27|270.98|268.18|0
1651004940000|2022-04-26 20:29:00|271.12|268.32|270.79|267.99|271.12|268.32|270.79|267.99|0
1651004950000|2022-04-26 20:29:10|270.6|267.8|270.31|267.51|270.6|267.8|270.31|267.51|0
1651004960000|2022-04-26 20:29:20|270.21|267.41|270.26|267.46|270.31|267.51|270.21|267.41|0
1651004970000|2022-04-26 20:29:30|270.31|267.51|270.21|267.41|270.31|267.51|270.21|267.41|0
1651004980000|2022-04-26 20:29:40|270.02|267.22|269.83|267.03|270.02|267.22|269.83|267.03|0
1651005000000|2022-04-26 20:30:00|269.93|267.13|269.93|267.13|269.93|267.13|269.83|267.03|0
1651005010000|2022-04-26 20:30:10|270.02|267.22|270.12|267.32|270.12|267.32|270.02|267.22|0
1651005020000|2022-04-26 20:30:20|270.21|267.41|270.21|267.41|270.31|267.51|270.21|267.41|0
1651005030000|2022-04-26 20:30:30|270.12|267.32|270.31|267.51|270.31|267.51|270.12|267.32|0
1651005040000|2022-04-26 20:30:40|270.21|267.41|269.83|267.03|270.21|267.41|269.83|267.03|0
1651005050000|2022-04-26 20:30:50|270.12|267.32|270.02|267.22|270.12|267.32|270.02|267.22|0
1651005060000|2022-04-26 20:31:00|269.93|267.13|270.12|267.32|270.21|267.41|269.93|267.13|0
1651005070000|2022-04-26 20:31:10|270.26|267.46|270.31|267.51|270.31|267.51|270.21|267.41|0
1651005080000|2022-04-26 20:31:20|270.21|267.41|269.93|267.13|270.21|267.41|269.93|267.13|0
1651005090000|2022-04-26 20:31:30|269.83|267.03|270.02|267.22|270.02|267.22|269.83|267.03|0
1651005100000|2022-04-26 20:31:40|270.12|267.32|270.31|267.51|270.31|267.51|270.12|267.32|0
1651005120000|2022-04-26 20:32:00|270.12|267.32|270.59|267.79|270.59|267.79|270.12|267.32|0
1651005130000|2022-04-26 20:32:10|270.5|267.7|270.59|267.79|270.59|267.79|270.5|267.7|0
1651005140000|2022-04-26 20:32:20|270.69|267.89|270.74|267.94|270.79|267.99|270.69|267.89|0
1651005150000|2022-04-26 20:32:30|270.79|267.99|270.74|267.94|270.79|267.99|270.69|267.89|0
1651005160000|2022-04-26 20:32:40|270.79|267.99|270.98|268.18|270.98|268.18|270.78|267.98|0
1651005170000|2022-04-26 20:32:50|270.88|268.08|270.98|268.18|270.98|268.18|270.88|268.08|0
1651005180000|2022-04-26 20:33:00|270.88|268.08|270.98|268.18|271.07|268.27|270.88|268.08|0
1651005190000|2022-04-26 20:33:10|270.88|268.08|270.88|268.08|270.88|268.08|270.88|268.08|0
1651005200000|2022-04-26 20:33:20|270.98|268.18|271.03|268.23|271.07|268.27|270.98|268.18|0
1651005210000|2022-04-26 20:33:30|270.98|268.18|270.93|268.13|271.07|268.27|270.93|268.13|0
1651005220000|2022-04-26 20:33:40|270.88|268.08|270.78|267.98|270.88|268.08|270.69|267.89|0
1651005230000|2022-04-26 20:33:50|270.88|268.08|270.59|267.79|270.88|268.08|270.59|267.79|0
1651005240000|2022-04-26 20:34:00|270.5|267.7|270.69|267.89|270.69|267.89|270.5|267.7|0
1651005250000|2022-04-26 20:34:10|270.78|267.98|270.78|267.98|270.78|267.98|270.78|267.98|0
1651005260000|2022-04-26 20:34:20|270.45|267.65|270.5|267.7|270.5|267.7|270.4|267.6|0
1651005270000|2022-04-26 20:34:30|270.55|267.75|270.69|267.89|270.69|267.89|270.5|267.7|0
1651005280000|2022-04-26 20:34:40|270.78|267.98|270.59|267.79|270.78|267.98|270.59|267.79|0
1651005290000|2022-04-26 20:34:50|270.69|267.89|270.31|267.51|270.69|267.89|270.31|267.51|0
1651005300000|2022-04-26 20:35:00|270.21|267.41|270.07|267.27|270.21|267.41|270.07|267.27|0
1651005310000|2022-04-26 20:35:10|270.02|267.22|270.02|267.22|270.11|267.31|270.02|267.22|0
1651005320000|2022-04-26 20:35:20|270.11|267.31|270.02|267.22|270.11|267.31|270.02|267.22|0
1651005330000|2022-04-26 20:35:30|269.92|267.12|270.31|267.51|270.31|267.51|269.92|267.12|0
1651005340000|2022-04-26 20:35:40|270.16|267.36|270.21|267.41|270.21|267.41|270.11|267.31|0
1651005350000|2022-04-26 20:35:50|270.31|267.51|270.21|267.41|270.31|267.51|270.21|267.41|0
1651005360000|2022-04-26 20:36:00|270.16|267.36|270.11|267.31|270.16|267.36|270.11|267.31|0
1651005370000|2022-04-26 20:36:10|270.02|267.22|270.11|267.31|270.11|267.31|270.02|267.22|0
1651005380000|2022-04-26 20:36:20|269.92|267.12|270.16|267.36|270.21|267.41|269.92|267.12|0
1651005390000|2022-04-26 20:36:30|270.21|267.41|270.11|267.31|270.21|267.41|270.11|267.31|0
1651005400000|2022-04-26 20:36:40|270.16|267.36|270.21|267.41|270.21|267.41|270.16|267.36|0
1651005410000|2022-04-26 20:36:50|270.02|267.22|270.07|267.27|270.11|267.31|270.02|267.22|0
1651005420000|2022-04-26 20:37:00|270.11|267.31|270.21|267.41|270.26|267.46|270.11|267.31|0
1651005430000|2022-04-26 20:37:10|270.11|267.31|270.5|267.7|270.5|267.7|270.07|267.27|0
1651005440000|2022-04-26 20:37:20|270.4|267.6|270.02|267.22|270.4|267.6|270.02|267.22|0
1651005450000|2022-04-26 20:37:30|269.92|267.12|270.02|267.22|270.02|267.22|269.92|267.12|0
1651005460000|2022-04-26 20:37:40|270.21|267.41|270.21|267.41|270.21|267.41|270.21|267.41|0
1651005470000|2022-04-26 20:37:50|270.4|267.6|270.88|268.08|270.88|268.08|270.4|267.6|0
1651005480000|2022-04-26 20:38:00|270.78|267.98|270.69|267.89|270.83|268.03|270.59|267.79|0
1651005490000|2022-04-26 20:38:10|270.78|267.98|270.88|268.08|270.88|268.08|270.78|267.98|0
1651005500000|2022-04-26 20:38:20|270.78|267.98|270.88|268.08|270.88|268.08|270.78|267.98|0
1651005510000|2022-04-26 20:38:30|270.97|268.17|271.07|268.27|271.07|268.27|270.97|268.17|0
1651005520000|2022-04-26 20:38:40|271.17|268.37|271.17|268.37|271.17|268.37|271.17|268.37|0
1651005530000|2022-04-26 20:38:50|271.07|268.27|271.45|268.65|271.45|268.65|271.07|268.27|0
1651005540000|2022-04-26 20:39:00|271.55|268.75|271.26|268.46|271.55|268.75|271.26|268.46|0
1651005550000|2022-04-26 20:39:10|271.31|268.51|271.26|268.46|271.36|268.56|271.21|268.41|0
1651005560000|2022-04-26 20:39:20|271.36|268.56|271.16|268.36|271.36|268.56|271.16|268.36|0
1651005570000|2022-04-26 20:39:30|270.97|268.17|270.88|268.08|270.97|268.17|270.83|268.03|0
1651005580000|2022-04-26 20:39:40|271.07|268.27|270.97|268.17|271.07|268.27|270.93|268.13|0
1651005590000|2022-04-26 20:39:50|270.88|268.08|270.97|268.17|270.97|268.17|270.88|268.08|0
1651005600000|2022-04-26 20:40:00|271.07|268.27|271.26|268.46|271.26|268.46|271.07|268.27|0
1651005610000|2022-04-26 20:40:10|271.41|268.61|271.55|268.75|271.64|268.84|271.41|268.61|0
1651005620000|2022-04-26 20:40:20|271.36|268.56|271.41|268.61|271.45|268.65|271.36|268.56|0
1651005630000|2022-04-26 20:40:30|271.45|268.65|271.64|268.84|271.64|268.84|271.26|268.46|0
1651005640000|2022-04-26 20:40:40|271.41|268.61|271.55|268.75|271.55|268.75|271.41|268.61|0
1651005650000|2022-04-26 20:40:50|271.64|268.84|271.64|268.84|271.64|268.84|271.55|268.75|0
1651005660000|2022-04-26 20:41:00|271.36|268.56|271.74|268.94|271.74|268.94|271.36|268.56|0
1651005670000|2022-04-26 20:41:10|271.84|269.04|271.84|269.04|271.84|269.04|271.84|269.04|0
1651005680000|2022-04-26 20:41:20|271.93|269.13|271.84|269.04|271.93|269.13|271.74|268.94|0
1651005690000|2022-04-26 20:41:30|271.89|269.09|272.41|269.61|272.41|269.61|271.89|269.09|0
1651005700000|2022-04-26 20:41:40|272.22|269.42|272.22|269.42|272.22|269.42|272.22|269.42|0
1651005710000|2022-04-26 20:41:50|272.03|269.23|272.03|269.23|272.03|269.23|272.03|269.23|0
1651005720000|2022-04-26 20:42:00|272.08|269.28|272.37|269.57|272.41|269.61|272.08|269.28|0
1651005730000|2022-04-26 20:42:10|272.32|269.52|272.41|269.61|272.41|269.61|272.22|269.42|0
1651005740000|2022-04-26 20:42:20|272.22|269.42|272.22|269.42|272.41|269.61|272.22|269.42|0
1651005750000|2022-04-26 20:42:30|272.41|269.61|273.18|270.38|273.18|270.38|272.41|269.61|0
1651005760000|2022-04-26 20:42:40|273.09|270.29|273.28|270.48|273.28|270.48|273.09|270.29|0
1651005770000|2022-04-26 20:42:50|273.37|270.57|273.62|270.82|273.62|270.82|273.37|270.57|0
1651005780000|2022-04-26 20:43:00|273.76|270.96|273.71|270.91|273.76|270.96|273.66|270.86|0
1651005790000|2022-04-26 20:43:10|273.86|271.06|273.66|270.86|273.86|271.06|273.66|270.86|0
1651005800000|2022-04-26 20:43:20|273.76|270.96|273.76|270.96|273.86|271.06|273.76|270.96|0
1651005810000|2022-04-26 20:43:30|273.86|271.06|273.86|271.06|273.95|271.15|273.86|271.06|0
1651005820000|2022-04-26 20:43:40|273.66|270.86|273.91|271.11|273.91|271.11|273.66|270.86|0
1651005830000|2022-04-26 20:43:50|274.05|271.25|274.05|271.25|274.1|271.3|274.05|271.25|0
1651005840000|2022-04-26 20:44:00|273.95|271.15|274.24|271.44|274.24|271.44|273.86|271.06|0
1651005850000|2022-04-26 20:44:10|274.15|271.35|274.34|271.54|274.34|271.54|274.15|271.35|0
1651005860000|2022-04-26 20:44:20|274.15|271.35|274.05|271.25|274.15|271.35|273.95|271.15|0
1651005870000|2022-04-26 20:44:30|273.95|271.15|273.86|271.06|274.05|271.25|273.86|271.06|0
1651005880000|2022-04-26 20:44:40|274.05|271.25|274.15|271.35|274.15|271.35|273.95|271.15|0
1651005890000|2022-04-26 20:44:50|274.05|271.25|273.86|271.06|274.05|271.25|273.86|271.06|0
1651005900000|2022-04-26 20:45:00|273.81|271.01|273.76|270.96|273.86|271.06|273.66|270.86|0
1651005910000|2022-04-26 20:45:10|273.66|270.86|273.66|270.86|273.66|270.86|273.66|270.86|0
1651005930000|2022-04-26 20:45:30|273.71|270.91|273.76|270.96|273.76|270.96|273.71|270.91|0
1651005940000|2022-04-26 20:45:40|273.66|270.86|273.66|270.86|273.66|270.86|273.66|270.86|0
1651005960000|2022-04-26 20:46:00|272.79|269.99|272.79|269.99|272.79|269.99|272.79|269.99|0
1651005970000|2022-04-26 20:46:10|272.99|270.19|272.79|269.99|273.08|270.28|272.79|269.99|0
1651005980000|2022-04-26 20:46:20|272.51|269.71|272.31|269.51|272.6|269.8|272.31|269.51|0
1651005990000|2022-04-26 20:46:30|272.41|269.61|272.6|269.8|272.6|269.8|272.22|269.42|0
1651006000000|2022-04-26 20:46:40|272.7|269.9|272.6|269.8|272.7|269.9|272.6|269.8|0
1651006010000|2022-04-26 20:46:50|272.51|269.71|272.6|269.8|272.6|269.8|272.51|269.71|0
1651006020000|2022-04-26 20:47:00|272.65|269.85|272.7|269.9|272.7|269.9|272.65|269.85|0
1651006030000|2022-04-26 20:47:10|272.89|270.09|273.08|270.28|273.08|270.28|272.6|269.8|0
1651006040000|2022-04-26 20:47:20|272.99|270.19|273.08|270.28|273.08|270.28|272.99|270.19|0
1651006050000|2022-04-26 20:47:30|273.18|270.38|273.33|270.53|273.33|270.53|273.18|270.38|0
1651006060000|2022-04-26 20:47:40|273.37|270.57|273.47|270.67|273.47|270.67|273.37|270.57|0
1651006070000|2022-04-26 20:47:50|273.37|270.57|273.37|270.57|273.42|270.62|273.37|270.57|0
1651006080000|2022-04-26 20:48:00|273.47|270.67|273.08|270.28|273.56|270.76|273.08|270.28|0
1651006090000|2022-04-26 20:48:10|273.18|270.38|273.47|270.67|273.47|270.67|273.18|270.38|0
1651006100000|2022-04-26 20:48:20|273.66|270.86|273.95|271.15|273.95|271.15|273.66|270.86|0
1651006110000|2022-04-26 20:48:30|274.05|271.25|274|271.2|274.05|271.25|273.95|271.15|0
1651006120000|2022-04-26 20:48:40|274.05|271.25|274.05|271.25|274.05|271.25|273.95|271.15|0
1651006130000|2022-04-26 20:48:50|273.95|271.15|274.14|271.34|274.14|271.34|273.95|271.15|0
1651006140000|2022-04-26 20:49:00|274.05|271.25|273.76|270.96|274.05|271.25|273.76|270.96|0
1651006150000|2022-04-26 20:49:10|273.66|270.86|273.66|270.86|273.66|270.86|273.66|270.86|0
1651006160000|2022-04-26 20:49:20|273.76|270.96|273.76|270.96|273.76|270.96|273.76|270.96|0
1651006170000|2022-04-26 20:49:30|273.66|270.86|273.66|270.86|273.66|270.86|273.66|270.86|0
1651006180000|2022-04-26 20:49:40|273.76|270.96|273.76|270.96|273.76|270.96|273.76|270.96|0
1651006190000|2022-04-26 20:49:50|273.71|270.91|273.66|270.86|273.71|270.91|273.66|270.86|0
1651006200000|2022-04-26 20:50:00|273.76|270.96|273.76|270.96|273.76|270.96|273.66|270.86|0
1651006210000|2022-04-26 20:50:10|273.71|270.91|273.66|270.86|273.71|270.91|273.66|270.86|0
1651006220000|2022-04-26 20:50:20|273.76|270.96|273.85|271.05|273.85|271.05|273.76|270.96|0
1651006230000|2022-04-26 20:50:30|273.76|270.96|273.85|271.05|273.9|271.1|273.76|270.96|0
1651006240000|2022-04-26 20:50:40|273.9|271.1|273.66|270.86|273.9|271.1|273.66|270.86|0
1651006250000|2022-04-26 20:50:50|273.85|271.05|273.76|270.96|273.95|271.15|273.76|270.96|0
1651006260000|2022-04-26 20:51:00|273.95|271.15|273.76|270.96|273.95|271.15|273.76|270.96|0
1651006270000|2022-04-26 20:51:10|273.85|271.05|273.95|271.15|273.95|271.15|273.76|270.96|0
1651006280000|2022-04-26 20:51:20|273.76|270.96|273.76|270.96|273.85|271.05|273.76|270.96|0
1651006290000|2022-04-26 20:51:30|273.85|271.05|273.76|270.96|273.85|271.05|273.76|270.96|0
1651006300000|2022-04-26 20:51:40|273.85|271.05|273.9|271.1|273.9|271.1|273.85|271.05|0
1651006310000|2022-04-26 20:51:50|273.95|271.15|274.05|271.25|274.05|271.25|273.95|271.15|0
1651006320000|2022-04-26 20:52:00|274.14|271.34|274.14|271.34|274.14|271.34|274.05|271.25|0
1651006330000|2022-04-26 20:52:10|274.05|271.25|274.14|271.34|274.14|271.34|274.05|271.25|0
1651006340000|2022-04-26 20:52:20|274.24|271.44|274.24|271.44|274.34|271.54|274.24|271.44|0
1651006350000|2022-04-26 20:52:30|274.29|271.49|274.24|271.44|274.29|271.49|274.24|271.44|0
1651006360000|2022-04-26 20:52:40|274.34|271.54|274.63|271.83|274.63|271.83|274.34|271.54|0
1651006370000|2022-04-26 20:52:50|274.53|271.73|274.82|272.02|274.82|272.02|274.53|271.73|0
1651006380000|2022-04-26 20:53:00|274.72|271.92|274.43|271.63|274.72|271.92|274.43|271.63|0
1651006390000|2022-04-26 20:53:10|274.34|271.54|274.53|271.73|274.53|271.73|274.34|271.54|0
1651006400000|2022-04-26 20:53:20|274.63|271.83|274.53|271.73|274.63|271.83|274.53|271.73|0
1651006410000|2022-04-26 20:53:30|274.48|271.68|274.48|271.68|274.53|271.73|274.33|271.53|0
1651006420000|2022-04-26 20:53:40|274.43|271.63|274.24|271.44|274.53|271.73|274.24|271.44|0
1651006430000|2022-04-26 20:53:50|274.33|271.53|274.29|271.49|274.39|271.59|274.29|271.49|0
1651006440000|2022-04-26 20:54:00|274.33|271.53|274.29|271.49|274.33|271.53|274.29|271.49|0
1651006450000|2022-04-26 20:54:10|274.33|271.53|274.53|271.73|274.53|271.73|274.29|271.49|0
1651006460000|2022-04-26 20:54:20|274.62|271.82|274.62|271.82|274.62|271.82|274.53|271.73|0
1651006470000|2022-04-26 20:54:30|274.53|271.73|274.24|271.44|274.53|271.73|274.24|271.44|0
1651006480000|2022-04-26 20:54:40|274.04|271.24|273.66|270.86|274.04|271.24|273.66|270.86|0
1651006490000|2022-04-26 20:54:50|273.85|271.05|273.8|271|273.85|271.05|273.75|270.95|0
1651006500000|2022-04-26 20:55:00|273.85|271.05|273.85|271.05|273.9|271.1|273.75|270.95|0
1651006510000|2022-04-26 20:55:10|273.9|271.1|273.66|270.86|273.9|271.1|273.66|270.86|0
1651006520000|2022-04-26 20:55:20|273.71|270.91|273.75|270.95|273.75|270.95|273.71|270.91|0
1651006530000|2022-04-26 20:55:30|273.66|270.86|273.66|270.86|273.66|270.86|273.66|270.86|0
1651006540000|2022-04-26 20:55:40|273.71|270.91|273.71|270.91|273.71|270.91|273.71|270.91|0
1651006550000|2022-04-26 20:55:50|273.66|270.86|273.37|270.57|273.66|270.86|273.37|270.57|0
1651006560000|2022-04-26 20:56:00|273.32|270.52|273.27|270.47|273.32|270.52|273.17|270.37|0
1651006570000|2022-04-26 20:56:10|273.17|270.37|273.32|270.52|273.32|270.52|273.17|270.37|0
1651006580000|2022-04-26 20:56:20|273.22|270.42|273.08|270.28|273.27|270.47|273.08|270.28|0
1651006590000|2022-04-26 20:56:30|273.27|270.47|273.08|270.28|273.32|270.52|273.08|270.28|0
1651006600000|2022-04-26 20:56:40|273.17|270.37|273.08|270.28|273.17|270.37|273.08|270.28|0
1651006610000|2022-04-26 20:56:50|273.17|270.37|273.08|270.28|273.17|270.37|273.08|270.28|0
1651006620000|2022-04-26 20:57:00|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1651006630000|2022-04-26 20:57:10|273.08|270.28|273.08|270.28|273.08|270.28|273.08|270.28|0
1651006640000|2022-04-26 20:57:20|273.17|270.37|273.17|270.37|273.17|270.37|273.17|270.37|0
1651006650000|2022-04-26 20:57:30|273.13|270.33|273.13|270.33|273.27|270.47|273.13|270.33|0
1651006660000|2022-04-26 20:57:40|273.17|270.37|273.32|270.52|273.32|270.52|273.17|270.37|0
1651006670000|2022-04-26 20:57:50|273.27|270.47|273.27|270.47|273.27|270.47|273.22|270.42|0
1651006690000|2022-04-26 20:58:10|273.37|270.57|273.46|270.66|273.46|270.66|273.37|270.57|0
1651006700000|2022-04-26 20:58:20|273.37|270.57|273.37|270.57|273.46|270.66|273.37|270.57|0
1651006710000|2022-04-26 20:58:30|273.56|270.76|273.37|270.57|273.56|270.76|273.37|270.57|0
1651006720000|2022-04-26 20:58:40|273.32|270.52|273.46|270.66|273.46|270.66|273.32|270.52|0
1651006730000|2022-04-26 20:58:50|273.37|270.57|273.37|270.57|273.37|270.57|273.37|270.57|0
1651006740000|2022-04-26 20:59:00|273.51|270.71|273.56|270.76|273.56|270.76|273.51|270.71|0
1651006750000|2022-04-26 20:59:10|273.46|270.66|273.32|270.52|273.46|270.66|273.32|270.52|0
1651006760000|2022-04-26 20:59:20|273.37|270.57|273.8|271|273.8|271|273.37|270.57|0
1651006770000|2022-04-26 20:59:30|273.85|271.05|273.66|270.86|273.85|271.05|273.66|270.86|0
1651006790000|2022-04-26 20:59:50|273.56|270.76|273.32|270.52|273.61|270.81|273.32|270.52|0
1651006800000|2022-04-26 21:00:00|273.54|270.74|273.33|270.53|273.54|270.74|273.32|270.52|0
1651006810000|2022-04-26 21:00:10|273.32|270.52|273.32|270.52|273.32|270.52|273.32|270.52|0
1651006820000|2022-04-26 21:00:20|273.23|270.43|273.22|270.42|273.23|270.43|273.22|270.42|0
1651006830000|2022-04-26 21:00:30|273.29|270.49|273.21|270.41|273.29|270.49|273.21|270.41|0
1651006840000|2022-04-26 21:00:40|273.22|270.42|273.35|270.55|273.35|270.55|273.21|270.41|0
1651006850000|2022-04-26 21:00:50|273.38|270.58|273.35|270.55|273.38|270.58|273.35|270.55|0
1651006860000|2022-04-26 21:01:00|273.36|270.56|273.19|270.39|273.36|270.56|273.19|270.39|0
1651006920000|2022-04-26 21:02:00|273.22|270.42|273.19|270.39|273.22|270.42|273.19|270.39|0
1651006930000|2022-04-26 21:02:10|273.21|270.41|273.21|270.41|273.21|270.41|273.21|270.41|0
1651006940000|2022-04-26 21:02:20|273.26|270.46|273.26|270.46|273.26|270.46|273.26|270.46|0
1651006970000|2022-04-26 21:02:50|273.41|270.61|273.41|270.61|273.41|270.61|273.41|270.61|0
1651006980000|2022-04-26 21:03:00|273.26|270.46|273.25|270.45|273.26|270.46|273.25|270.45|0
1651006990000|2022-04-26 21:03:10|273.48|270.68|273.48|270.68|273.48|270.68|273.48|270.68|0
1651007000000|2022-04-26 21:03:20|273.18|270.38|273.17|270.37|273.18|270.38|273.17|270.37|0
1651007010000|2022-04-26 21:03:30|273.41|270.61|273.43|270.63|273.43|270.63|273.41|270.61|0
1651007020000|2022-04-26 21:03:40|273.34|270.54|273.22|270.42|273.34|270.54|273.22|270.42|0
1651007030000|2022-04-26 21:03:50|273.33|270.53|273.33|270.53|273.33|270.53|273.33|270.53|0
1651007040000|2022-04-26 21:04:00|273.29|270.49|273.29|270.49|273.29|270.49|273.29|270.49|0
1651007050000|2022-04-26 21:04:10|273.3|270.5|273.32|270.52|273.32|270.52|273.3|270.5|0
1651007060000|2022-04-26 21:04:20|273.29|270.49|273.29|270.49|273.29|270.49|273.29|270.49|0
1651007070000|2022-04-26 21:04:30|273.27|270.47|273.11|270.31|273.27|270.47|273.11|270.31|0
1651007080000|2022-04-26 21:04:40|273.19|270.39|273.17|270.37|273.19|270.39|273.17|270.37|0
1651007090000|2022-04-26 21:04:50|273.22|270.42|273.15|270.35|273.22|270.42|273.15|270.35|0
1651007110000|2022-04-26 21:05:10|273.12|270.32|273.12|270.32|273.12|270.32|273.12|270.32|0
1651007130000|2022-04-26 21:05:30|273.1|270.3|273.1|270.3|273.1|270.3|273.1|270.3|0
1651007140000|2022-04-26 21:05:40|273.06|270.26|273.06|270.26|273.06|270.26|273.06|270.26|0
1651007150000|2022-04-26 21:05:50|272.98|270.18|272.98|270.18|272.98|270.18|272.98|270.18|0
1651007160000|2022-04-26 21:06:00|272.88|270.08|272.91|270.11|272.92|270.12|272.88|270.08|0
1651007170000|2022-04-26 21:06:10|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1651007180000|2022-04-26 21:06:20|272.91|270.11|272.91|270.11|272.91|270.11|272.91|270.11|0
1651007190000|2022-04-26 21:06:30|272.8|270|272.92|270.12|272.92|270.12|272.8|270|0
1651007200000|2022-04-26 21:06:40|272.93|270.13|272.95|270.15|272.95|270.15|272.92|270.12|0
1651007210000|2022-04-26 21:06:50|272.92|270.12|272.98|270.18|272.98|270.18|272.91|270.11|0
1651007220000|2022-04-26 21:07:00|272.99|270.19|272.99|270.19|272.99|270.19|272.99|270.19|0
1651007240000|2022-04-26 21:07:20|273.01|270.21|272.99|270.19|273.01|270.21|272.99|270.19|0
1651007250000|2022-04-26 21:07:30|272.93|270.13|272.91|270.11|272.93|270.13|272.91|270.11|0
1651007260000|2022-04-26 21:07:40|272.92|270.12|272.92|270.12|272.92|270.12|272.92|270.12|0
1651007270000|2022-04-26 21:07:50|272.91|270.11|272.91|270.11|272.91|270.11|272.91|270.11|0
1651007280000|2022-04-26 21:08:00|272.93|270.13|272.92|270.12|272.93|270.13|272.92|270.12|0
1651007290000|2022-04-26 21:08:10|272.93|270.13|272.92|270.12|272.93|270.13|272.91|270.11|0
1651007300000|2022-04-26 21:08:20|272.93|270.13|272.93|270.13|272.93|270.13|272.93|270.13|0
1651007310000|2022-04-26 21:08:30|272.92|270.12|272.93|270.13|272.93|270.13|272.92|270.12|0
1651007320000|2022-04-26 21:08:40|272.92|270.12|272.93|270.13|272.93|270.13|272.92|270.12|0
1651007340000|2022-04-26 21:09:00|272.95|270.15|272.95|270.15|272.95|270.15|272.95|270.15|0
1651007350000|2022-04-26 21:09:10|272.98|270.18|272.98|270.18|272.98|270.18|272.98|270.18|0
1651007360000|2022-04-26 21:09:20|272.95|270.15|272.98|270.18|272.98|270.18|272.95|270.15|0
1651007370000|2022-04-26 21:09:30|272.99|270.19|272.95|270.15|272.99|270.19|272.95|270.15|0
1651007380000|2022-04-26 21:09:40|272.85|270.05|272.84|270.04|272.85|270.05|272.84|270.04|0
1651007390000|2022-04-26 21:09:50|272.82|270.02|272.61|269.81|272.82|270.02|272.61|269.81|0
1651007400000|2022-04-26 21:10:00|272.58|269.78|272.67|269.87|272.67|269.87|272.58|269.78|0
1651007410000|2022-04-26 21:10:10|272.69|269.89|272.65|269.85|272.71|269.91|272.65|269.85|0
1651007420000|2022-04-26 21:10:20|272.62|269.82|272.68|269.88|272.68|269.88|272.62|269.82|0
1651007430000|2022-04-26 21:10:30|272.35|269.55|272.35|269.55|272.35|269.55|272.35|269.55|0
1651007440000|2022-04-26 21:10:40|272.36|269.56|272.39|269.59|272.39|269.59|272.36|269.56|0
1651007450000|2022-04-26 21:10:50|272.45|269.65|272.55|269.75|272.55|269.75|272.41|269.61|0
1651007460000|2022-04-26 21:11:00|272.39|269.59|272.37|269.57|272.39|269.59|272.37|269.57|0
1651007470000|2022-04-26 21:11:10|272.29|269.49|272.23|269.43|272.29|269.49|272.23|269.43|0
1651007480000|2022-04-26 21:11:20|272.22|269.42|272.23|269.43|272.23|269.43|272.22|269.42|0
1651007490000|2022-04-26 21:11:30|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1651007500000|2022-04-26 21:11:40|272.24|269.44|272.24|269.44|272.24|269.44|272.24|269.44|0
1651007520000|2022-04-26 21:12:00|272.15|269.35|272.44|269.64|272.44|269.64|272.15|269.35|0
1651007530000|2022-04-26 21:12:10|272.43|269.63|272.38|269.58|272.43|269.63|272.38|269.58|0
1651007540000|2022-04-26 21:12:20|272.37|269.57|272.37|269.57|272.37|269.57|272.37|269.57|0
1651007550000|2022-04-26 21:12:30|272.55|269.75|272.65|269.85|272.65|269.85|272.55|269.75|0
1651007560000|2022-04-26 21:12:40|272.73|269.93|272.79|269.99|272.81|270.01|272.73|269.93|0
1651007570000|2022-04-26 21:12:50|272.82|270.02|272.85|270.05|272.86|270.06|272.82|270.02|0
1651007580000|2022-04-26 21:13:00|272.68|269.88|272.69|269.89|272.69|269.89|272.68|269.88|0
1651007590000|2022-04-26 21:13:10|272.68|269.88|272.68|269.88|272.68|269.88|272.68|269.88|0
1651007600000|2022-04-26 21:13:20|272.78|269.98|272.78|269.98|272.78|269.98|272.78|269.98|0
1651007610000|2022-04-26 21:13:30|272.79|269.99|272.78|269.98|272.79|269.99|272.78|269.98|0
1651007630000|2022-04-26 21:13:50|272.69|269.89|272.77|269.97|272.77|269.97|272.69|269.89|0
1651007640000|2022-04-26 21:14:00|272.76|269.96|272.58|269.78|272.76|269.96|272.58|269.78|0
1651007650000|2022-04-26 21:14:10|272.64|269.84|272.26|269.46|272.64|269.84|272.26|269.46|0
1651007660000|2022-04-26 21:14:20|272.27|269.47|272.28|269.48|272.28|269.48|272.27|269.47|0
1651007670000|2022-04-26 21:14:30|272.27|269.47|272.38|269.58|272.38|269.58|272.27|269.47|0
1651007680000|2022-04-26 21:14:40|272.18|269.38|272.18|269.38|272.18|269.38|272.18|269.38|0
1651007710000|2022-04-26 21:15:10|272.16|269.36|272.18|269.38|272.18|269.38|272.16|269.36|0
1651007720000|2022-04-26 21:15:20|272.11|269.31|272.11|269.31|272.11|269.31|272.11|269.31|0
1651007740000|2022-04-26 21:15:40|272.18|269.38|272.11|269.31|272.18|269.38|272.11|269.31|0
1651007750000|2022-04-26 21:15:50|272.12|269.32|272.12|269.32|272.12|269.32|272.12|269.32|0
1651007760000|2022-04-26 21:16:00|272.18|269.38|272.24|269.44|272.24|269.44|272.18|269.38|0
1651007790000|2022-04-26 21:16:30|272.21|269.41|272.24|269.44|272.24|269.44|272.21|269.41|0
1651007800000|2022-04-26 21:16:40|272.54|269.74|272.12|269.32|272.54|269.74|272.12|269.32|0
1651007820000|2022-04-26 21:17:00|272.54|269.74|272.31|269.51|272.54|269.74|272.31|269.51|0
1651007840000|2022-04-26 21:17:20|272.32|269.52|272.32|269.52|272.32|269.52|272.32|269.52|0
1651007850000|2022-04-26 21:17:30|272.27|269.47|272.27|269.47|272.27|269.47|272.27|269.47|0
1651007870000|2022-04-26 21:17:50|272.26|269.46|272.26|269.46|272.26|269.46|272.26|269.46|0
1651007880000|2022-04-26 21:18:00|272.25|269.45|272.17|269.37|272.25|269.45|272.17|269.37|0
1651007890000|2022-04-26 21:18:10|272.1|269.3|272.1|269.3|272.1|269.3|272.1|269.3|0
1651007900000|2022-04-26 21:18:20|272.12|269.32|272.12|269.32|272.12|269.32|272.12|269.32|0
1651007930000|2022-04-26 21:18:50|272.13|269.33|272.13|269.33|272.13|269.33|272.13|269.33|0
1651007960000|2022-04-26 21:19:20|271.96|269.16|272.05|269.25|272.05|269.25|271.96|269.16|0
1651007970000|2022-04-26 21:19:30|272.06|269.26|271.99|269.19|272.06|269.26|271.99|269.19|0
1651007980000|2022-04-26 21:19:40|272.06|269.26|272.07|269.27|272.07|269.27|272.06|269.26|0
1651008000000|2022-04-26 21:20:00|272.09|269.29|272.09|269.29|272.09|269.29|272.09|269.29|0
1651008010000|2022-04-26 21:20:10|272.07|269.27|272.07|269.27|272.07|269.27|272.07|269.27|0
1651008020000|2022-04-26 21:20:20|272.13|269.33|272.21|269.41|272.21|269.41|272.13|269.33|0
1651008030000|2022-04-26 21:20:30|272.17|269.37|272.07|269.27|272.17|269.37|272.07|269.27|0
1651008050000|2022-04-26 21:20:50|272.12|269.32|272.12|269.32|272.12|269.32|272.12|269.32|0
1651008060000|2022-04-26 21:21:00|272.11|269.31|272.11|269.31|272.11|269.31|272.11|269.31|0
1651008090000|2022-04-26 21:21:30|272.07|269.27|272.07|269.27|272.07|269.27|272.07|269.27|0
1651008100000|2022-04-26 21:21:40|271.88|269.08|271.88|269.08|271.88|269.08|271.88|269.08|0
1651008120000|2022-04-26 21:22:00|271.86|269.06|271.86|269.06|271.86|269.06|271.86|269.06|0
1651008130000|2022-04-26 21:22:10|271.85|269.05|271.86|269.06|271.86|269.06|271.85|269.05|0
1651008140000|2022-04-26 21:22:20|271.85|269.05|271.86|269.06|271.86|269.06|271.85|269.05|0
1651008150000|2022-04-26 21:22:30|271.85|269.05|271.85|269.05|271.85|269.05|271.85|269.05|0
1651008160000|2022-04-26 21:22:40|271.86|269.06|271.71|268.91|271.86|269.06|271.71|268.91|0
1651008170000|2022-04-26 21:22:50|271.81|269.01|271.81|269.01|271.81|269.01|271.81|269.01|0
1651008180000|2022-04-26 21:23:00|272.11|269.31|272.11|269.31|272.11|269.31|272.11|269.31|0
1651008250000|2022-04-26 21:24:10|272.09|269.29|272.1|269.3|272.1|269.3|272.09|269.29|0
1651008260000|2022-04-26 21:24:20|272.11|269.31|272.1|269.3|272.11|269.31|272.1|269.3|0
1651008290000|2022-04-26 21:24:50|272.11|269.31|272.11|269.31|272.11|269.31|272.11|269.31|0
1651008360000|2022-04-26 21:26:00|272.19|269.39|272.19|269.39|272.19|269.39|272.19|269.39|0
1651008380000|2022-04-26 21:26:20|272.17|269.37|272.17|269.37|272.17|269.37|272.17|269.37|0
1651008390000|2022-04-26 21:26:30|272.14|269.34|272.14|269.34|272.14|269.34|272.14|269.34|0
1651008400000|2022-04-26 21:26:40|272.07|269.27|272.07|269.27|272.07|269.27|272.07|269.27|0
1651008420000|2022-04-26 21:27:00|272.06|269.26|272.06|269.26|272.06|269.26|272.06|269.26|0
1651008430000|2022-04-26 21:27:10|272.07|269.27|272.08|269.28|272.09|269.29|272.07|269.27|0
1651008440000|2022-04-26 21:27:20|272.07|269.27|272.07|269.27|272.08|269.28|272.07|269.27|0
1651008450000|2022-04-26 21:27:30|271.92|269.12|271.92|269.12|271.92|269.12|271.92|269.12|0
1651008480000|2022-04-26 21:28:00|271.84|269.04|271.76|268.96|271.84|269.04|271.76|268.96|0
1651008490000|2022-04-26 21:28:10|271.57|268.77|271.47|268.67|271.57|268.77|271.47|268.67|0
1651008500000|2022-04-26 21:28:20|271.62|268.82|271.59|268.79|271.62|268.82|271.59|268.79|0
1651008510000|2022-04-26 21:28:30|271.47|268.67|271.47|268.67|271.47|268.67|271.47|268.67|0
1651008520000|2022-04-26 21:28:40|271.45|268.65|271.37|268.57|271.45|268.65|271.37|268.57|0
1651008530000|2022-04-26 21:28:50|271.38|268.58|271.38|268.58|271.38|268.58|271.38|268.58|0
1651008540000|2022-04-26 21:29:00|271.37|268.57|271.37|268.57|271.37|268.57|271.37|268.57|0
1651008550000|2022-04-26 21:29:10|271.35|268.55|271.23|268.43|271.35|268.55|271.23|268.43|0
1651008570000|2022-04-26 21:29:30|271|268.2|271|268.2|271|268.2|271|268.2|0
1651008580000|2022-04-26 21:29:40|271.09|268.29|271.09|268.29|271.09|268.29|271.09|268.29|0
1651008590000|2022-04-26 21:29:50|271.1|268.3|271.1|268.3|271.1|268.3|271.02|268.22|0
1651008600000|2022-04-26 21:30:00|271.11|268.31|271.07|268.27|271.11|268.31|271.07|268.27|0
1651008610000|2022-04-26 21:30:10|271.09|268.29|270.98|268.18|271.09|268.29|270.98|268.18|0
1651008630000|2022-04-26 21:30:30|271.02|268.22|271.02|268.22|271.02|268.22|271.02|268.22|0
1651008640000|2022-04-26 21:30:40|271.07|268.27|271.04|268.24|271.07|268.27|271.04|268.24|0
1651008650000|2022-04-26 21:30:50|271.01|268.21|270.99|268.19|271.01|268.21|270.99|268.19|0
1651008660000|2022-04-26 21:31:00|270.98|268.18|271.01|268.21|271.02|268.22|270.98|268.18|0
1651008670000|2022-04-26 21:31:10|270.98|268.18|270.98|268.18|270.98|268.18|270.98|268.18|0
1651008690000|2022-04-26 21:31:30|270.91|268.11|270.91|268.11|270.91|268.11|270.91|268.11|0
1651008710000|2022-04-26 21:31:50|270.79|267.99|270.79|267.99|270.79|267.99|270.79|267.99|0
1651008720000|2022-04-26 21:32:00|270.77|267.97|270.67|267.87|270.77|267.97|270.67|267.87|0
1651008730000|2022-04-26 21:32:10|270.59|267.79|270.59|267.79|270.59|267.79|270.59|267.79|0
1651008740000|2022-04-26 21:32:20|270.52|267.72|270.52|267.72|270.52|267.72|270.52|267.72|0
1651008750000|2022-04-26 21:32:30|270.42|267.62|270.41|267.61|270.42|267.62|270.41|267.61|0
1651008760000|2022-04-26 21:32:40|270.34|267.54|270.27|267.47|270.56|267.76|270.27|267.47|0
1651008770000|2022-04-26 21:32:50|270.28|267.48|270.16|267.36|270.28|267.48|270.16|267.36|0
1651008780000|2022-04-26 21:33:00|270.23|267.43|270.23|267.43|270.23|267.43|270.23|267.43|0
1651008790000|2022-04-26 21:33:10|270.37|267.57|270.18|267.38|270.37|267.57|270.18|267.38|0
1651008800000|2022-04-26 21:33:20|270.16|267.36|270.16|267.36|270.16|267.36|270.16|267.36|0
1651008810000|2022-04-26 21:33:30|270.09|267.29|270.09|267.29|270.09|267.29|270.09|267.29|0
1651008820000|2022-04-26 21:33:40|270.03|267.23|269.96|267.16|270.03|267.23|269.83|267.03|0
1651008830000|2022-04-26 21:33:50|270.03|267.23|270.17|267.37|270.17|267.37|270.03|267.23|0
1651008840000|2022-04-26 21:34:00|270.23|267.43|270.3|267.5|270.3|267.5|270.23|267.43|0
1651008850000|2022-04-26 21:34:10|270.42|267.62|270.42|267.62|270.56|267.76|270.37|267.57|0
1651008860000|2022-04-26 21:34:20|270.65|267.85|270.65|267.85|270.65|267.85|270.65|267.85|0
1651008870000|2022-04-26 21:34:30|270.44|267.64|270.44|267.64|270.44|267.64|270.44|267.64|0
1651008900000|2022-04-26 21:35:00|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1651008910000|2022-04-26 21:35:10|270.3|267.5|270.3|267.5|270.37|267.57|270.3|267.5|0
1651008920000|2022-04-26 21:35:20|270.37|267.57|270.37|267.57|270.37|267.57|270.37|267.57|0
1651008940000|2022-04-26 21:35:40|270.5|267.7|270.5|267.7|270.5|267.7|270.5|267.7|0
1651008970000|2022-04-26 21:36:10|270.65|267.85|270.65|267.85|270.65|267.85|270.65|267.85|0
1651008980000|2022-04-26 21:36:20|270.85|268.05|270.92|268.12|270.92|268.12|270.85|268.05|0
1651009010000|2022-04-26 21:36:50|270.83|268.03|270.71|267.91|270.83|268.03|270.71|267.91|0
1651009020000|2022-04-26 21:37:00|270.65|267.85|270.65|267.85|270.65|267.85|270.65|267.85|0
1651009050000|2022-04-26 21:37:30|270.71|267.91|270.71|267.91|270.71|267.91|270.71|267.91|0
1651009090000|2022-04-26 21:38:10|270.73|267.93|270.73|267.93|270.73|267.93|270.73|267.93|0
1651009110000|2022-04-26 21:38:30|270.71|267.91|270.71|267.91|270.71|267.91|270.71|267.91|0
1651009120000|2022-04-26 21:38:40|270.85|268.05|270.85|268.05|270.85|268.05|270.85|268.05|0
1651009130000|2022-04-26 21:38:50|270.73|267.93|270.71|267.91|270.73|267.93|270.71|267.91|0
1651009140000|2022-04-26 21:39:00|270.78|267.98|270.8|268|270.8|268|270.78|267.98|0
1651009160000|2022-04-26 21:39:20|270.81|268.01|270.81|268.01|270.81|268.01|270.81|268.01|0
1651009180000|2022-04-26 21:39:40|270.85|268.05|270.8|268|270.85|268.05|270.8|268|0
1651009190000|2022-04-26 21:39:50|270.85|268.05|270.67|267.87|270.85|268.05|270.67|267.87|0
1651009200000|2022-04-26 21:40:00|270.64|267.84|270.64|267.84|270.64|267.84|270.64|267.84|0
1651009220000|2022-04-26 21:40:20|270.62|267.82|270.67|267.87|270.67|267.87|270.62|267.82|0
1651009230000|2022-04-26 21:40:30|270.59|267.79|270.59|267.79|270.59|267.79|270.59|267.79|0
1651009270000|2022-04-26 21:41:10|270.73|267.93|270.66|267.86|270.78|267.98|270.66|267.86|0
1651009280000|2022-04-26 21:41:20|270.78|267.98|270.36|267.56|270.78|267.98|270.36|267.56|0
1651009300000|2022-04-26 21:41:40|270.57|267.77|270.39|267.59|270.57|267.77|270.39|267.59|0
1651009310000|2022-04-26 21:41:50|270.57|267.77|270.57|267.77|270.57|267.77|270.57|267.77|0
1651009330000|2022-04-26 21:42:10|270.64|267.84|270.71|267.91|270.71|267.91|270.64|267.84|0
1651009350000|2022-04-26 21:42:30|270.64|267.84|270.64|267.84|270.64|267.84|270.64|267.84|0
1651009360000|2022-04-26 21:42:40|270.57|267.77|270.57|267.77|270.57|267.77|270.57|267.77|0
1651009370000|2022-04-26 21:42:50|270.59|267.79|270.59|267.79|270.59|267.79|270.59|267.79|0
1651009380000|2022-04-26 21:43:00|270.7|267.9|270.64|267.84|270.7|267.9|270.64|267.84|0
1651009390000|2022-04-26 21:43:10|270.6|267.8|270.6|267.8|270.6|267.8|270.6|267.8|0
1651009410000|2022-04-26 21:43:30|270.74|267.94|270.57|267.77|270.74|267.94|270.57|267.77|0
1651009420000|2022-04-26 21:43:40|270.58|267.78|270.58|267.78|270.58|267.78|270.58|267.78|0
1651009430000|2022-04-26 21:43:50|270.57|267.77|270.57|267.77|270.57|267.77|270.57|267.77|0
1651009440000|2022-04-26 21:44:00|270.58|267.78|270.74|267.94|270.74|267.94|270.58|267.78|0
1651009450000|2022-04-26 21:44:10|270.62|267.82|270.61|267.81|270.62|267.82|270.61|267.81|0
1651009460000|2022-04-26 21:44:20|270.67|267.87|270.67|267.87|270.67|267.87|270.67|267.87|0
1651009470000|2022-04-26 21:44:30|270.64|267.84|270.64|267.84|270.64|267.84|270.64|267.84|0
1651009510000|2022-04-26 21:45:10|270.66|267.86|270.66|267.86|270.66|267.86|270.66|267.86|0
1651009520000|2022-04-26 21:45:20|270.64|267.84|270.64|267.84|270.64|267.84|270.64|267.84|0
1651009530000|2022-04-26 21:45:30|270.57|267.77|270.5|267.7|270.57|267.77|270.5|267.7|0
1651009550000|2022-04-26 21:45:50|270.33|267.53|270.33|267.53|270.43|267.63|270.33|267.53|0
1651009560000|2022-04-26 21:46:00|270.43|267.63|270.43|267.63|270.46|267.66|270.43|267.63|0
1651009570000|2022-04-26 21:46:10|270.33|267.53|270.22|267.42|270.33|267.53|270.22|267.42|0
1651009580000|2022-04-26 21:46:20|270.24|267.44|270.24|267.44|270.24|267.44|270.24|267.44|0
1651009590000|2022-04-26 21:46:30|270.32|267.52|270.37|267.57|270.37|267.57|270.32|267.52|0
1651009650000|2022-04-26 21:47:30|270.39|267.59|270.4|267.6|270.4|267.6|270.39|267.59|0
1651009660000|2022-04-26 21:47:40|270.43|267.63|270.43|267.63|270.43|267.63|270.43|267.63|0
1651009680000|2022-04-26 21:48:00|270.41|267.61|270.44|267.64|270.44|267.64|270.41|267.61|0
1651009740000|2022-04-26 21:49:00|270.46|267.66|270.46|267.66|270.46|267.66|270.46|267.66|0
1651009750000|2022-04-26 21:49:10|270.56|267.76|270.56|267.76|270.56|267.76|270.56|267.76|0
1651009760000|2022-04-26 21:49:20|270.55|267.75|270.55|267.75|270.55|267.75|270.55|267.75|0
1651009770000|2022-04-26 21:49:30|270.6|267.8|270.61|267.81|270.62|267.82|270.6|267.8|0
1651009790000|2022-04-26 21:49:50|270.68|267.88|270.68|267.88|270.68|267.88|270.68|267.88|0
1651009820000|2022-04-26 21:50:20|270.69|267.89|270.85|268.05|270.85|268.05|270.69|267.89|0
1651009830000|2022-04-26 21:50:30|270.94|268.14|270.94|268.14|270.94|268.14|270.94|268.14|0
1651009860000|2022-04-26 21:51:00|270.98|268.18|271.01|268.21|271.01|268.21|270.98|268.18|0
1651009910000|2022-04-26 21:51:50|270.87|268.07|270.87|268.07|270.87|268.07|270.87|268.07|0
1651009920000|2022-04-26 21:52:00|270.83|268.03|270.81|268.01|270.83|268.03|270.81|268.01|0
1651009940000|2022-04-26 21:52:20|270.72|267.92|270.65|267.85|270.72|267.92|270.65|267.85|0
1651009950000|2022-04-26 21:52:30|270.68|267.88|270.68|267.88|270.68|267.88|270.68|267.88|0
1651009960000|2022-04-26 21:52:40|270.65|267.85|270.66|267.86|270.66|267.86|270.65|267.85|0
1651009970000|2022-04-26 21:52:50|270.65|267.85|270.68|267.88|270.69|267.89|270.65|267.85|0
1651009980000|2022-04-26 21:53:00|270.73|267.93|270.54|267.74|270.73|267.93|270.54|267.74|0
1651009990000|2022-04-26 21:53:10|270.4|267.6|270.38|267.58|270.4|267.6|270.38|267.58|0
1651010000000|2022-04-26 21:53:20|270.41|267.61|270.43|267.63|270.43|267.63|270.41|267.61|0
1651010010000|2022-04-26 21:53:30|270.4|267.6|270.4|267.6|270.5|267.7|270.4|267.6|0
1651010020000|2022-04-26 21:53:40|270.54|267.74|270.26|267.46|270.54|267.74|270.26|267.46|0
1651010030000|2022-04-26 21:53:50|270.33|267.53|270.33|267.53|270.33|267.53|270.33|267.53|0
1651010070000|2022-04-26 21:54:30|270.2|267.4|270.2|267.4|270.2|267.4|270.2|267.4|0
1651010080000|2022-04-26 21:54:40|270.1|267.3|270.1|267.3|270.1|267.3|270.1|267.3|0
1651010090000|2022-04-26 21:54:50|270.13|267.33|270.13|267.33|270.13|267.33|270.13|267.33|0
1651010110000|2022-04-26 21:55:10|270.15|267.35|270.25|267.45|270.25|267.45|270.15|267.35|0
1651010120000|2022-04-26 21:55:20|270.15|267.35|270.15|267.35|270.15|267.35|270.15|267.35|0
1651010150000|2022-04-26 21:55:50|270.25|267.45|270.25|267.45|270.25|267.45|270.17|267.37|0
1651010160000|2022-04-26 21:56:00|270.17|267.37|270.15|267.35|270.17|267.37|270.13|267.33|0
1651010170000|2022-04-26 21:56:10|270.19|267.39|270.23|267.43|270.23|267.43|270.19|267.39|0
1651010180000|2022-04-26 21:56:20|270.31|267.51|270.31|267.51|270.31|267.51|270.31|267.51|0
1651010200000|2022-04-26 21:56:40|270.25|267.45|270.19|267.39|270.25|267.45|270.19|267.39|0
1651010210000|2022-04-26 21:56:50|270.13|267.33|270.13|267.33|270.13|267.33|270.13|267.33|0
1651010230000|2022-04-26 21:57:10|270.19|267.39|270.23|267.43|270.23|267.43|270.19|267.39|0
1651010240000|2022-04-26 21:57:20|270.13|267.33|270.13|267.33|270.13|267.33|270.13|267.33|0
1651010250000|2022-04-26 21:57:30|269.92|267.12|270.06|267.26|270.06|267.26|269.92|267.12|0
1651010260000|2022-04-26 21:57:40|270.09|267.29|270.09|267.29|270.09|267.29|270.09|267.29|0
1651010280000|2022-04-26 21:58:00|270.1|267.3|270.1|267.3|270.1|267.3|270.1|267.3|0
1651010290000|2022-04-26 21:58:10|270.02|267.22|270.02|267.22|270.02|267.22|270.02|267.22|0
1651010300000|2022-04-26 21:58:20|270.09|267.29|270.09|267.29|270.09|267.29|270.09|267.29|0
1651010310000|2022-04-26 21:58:30|270.1|267.3|270.09|267.29|270.1|267.3|270.09|267.29|0
1651010330000|2022-04-26 21:58:50|270.08|267.28|270.08|267.28|270.08|267.28|270.08|267.28|0
1651010340000|2022-04-26 21:59:00|269.98|267.18|270.03|267.23|270.03|267.23|269.98|267.18|0
1651010350000|2022-04-26 21:59:10|270.08|267.28|269.95|267.15|270.08|267.28|269.95|267.15|0
1651010360000|2022-04-26 21:59:20|269.97|267.17|270.03|267.23|270.03|267.23|269.91|267.11|0
1651010370000|2022-04-26 21:59:30|270.1|267.3|270.05|267.25|270.1|267.3|269.98|267.18|0
1651010380000|2022-04-26 21:59:40|269.98|267.18|270.02|267.22|270.02|267.22|269.98|267.18|0
1651010390000|2022-04-26 21:59:50|270.09|267.29|269.85|267.05|270.09|267.29|269.85|267.05|0
1651010400000|2022-04-26 22:00:00|268.22|265.42|268.6|265.8|268.6|265.8|268.03|265.23|0
1651010410000|2022-04-26 22:00:10|268.36|265.56|268.64|265.84|268.79|265.99|268.36|265.56|0
1651010420000|2022-04-26 22:00:20|268.07|265.27|268.07|265.27|268.26|265.46|268.07|265.27|0
1651010430000|2022-04-26 22:00:30|268.12|265.32|269.02|266.22|269.26|266.46|268.12|265.32|0
1651010440000|2022-04-26 22:00:40|268.45|265.65|268.88|266.08|268.88|266.08|268.45|265.65|0
1651010450000|2022-04-26 22:00:50|268.64|265.84|268.93|266.13|268.93|266.13|268.45|265.65|0
1651010460000|2022-04-26 22:01:00|269.78|266.98|269.45|266.65|269.78|266.98|269.45|266.65|0
1651010470000|2022-04-26 22:01:10|269.31|266.51|268.93|266.13|269.31|266.51|268.93|266.13|0
1651010480000|2022-04-26 22:01:20|268.83|266.03|268.74|265.94|268.83|266.03|268.74|265.94|0
1651010490000|2022-04-26 22:01:30|268.93|266.13|268.83|266.03|269.02|266.22|268.83|266.03|0
1651010500000|2022-04-26 22:01:40|269.02|266.22|269.12|266.32|269.12|266.32|269.02|266.22|0
1651010510000|2022-04-26 22:01:50|269.31|266.51|269.4|266.6|269.4|266.6|269.31|266.51|0
1651010520000|2022-04-26 22:02:00|269.5|266.7|269.31|266.51|269.5|266.7|269.31|266.51|0
1651010530000|2022-04-26 22:02:10|269.4|266.6|269.78|266.98|269.78|266.98|269.4|266.6|0
1651010540000|2022-04-26 22:02:20|269.88|267.08|269.97|267.17|269.97|267.17|269.88|267.08|0
1651010550000|2022-04-26 22:02:30|269.88|267.08|269.88|267.08|269.97|267.17|269.88|267.08|0
1651010560000|2022-04-26 22:02:40|269.97|267.17|270.07|267.27|270.07|267.27|269.88|267.08|0
1651010570000|2022-04-26 22:02:50|269.93|267.13|268.74|265.94|269.93|267.13|268.74|265.94|0
1651010580000|2022-04-26 22:03:00|268.88|266.08|268.93|266.13|268.93|266.13|268.88|266.08|0
1651010590000|2022-04-26 22:03:10|268.83|266.03|268.45|265.65|268.83|266.03|268.45|265.65|0
1651010600000|2022-04-26 22:03:20|268.54|265.74|268.45|265.65|268.54|265.74|268.45|265.65|0
1651010610000|2022-04-26 22:03:30|268.5|265.7|268.73|265.93|268.73|265.93|268.5|265.7|0
1651010620000|2022-04-26 22:03:40|268.83|266.03|268.73|265.93|268.83|266.03|268.73|265.93|0
1651010630000|2022-04-26 22:03:50|268.64|265.84|268.45|265.65|268.64|265.84|268.45|265.65|0
1651010640000|2022-04-26 22:04:00|268.54|265.74|268.5|265.7|268.64|265.84|268.45|265.65|0
1651010650000|2022-04-26 22:04:10|268.45|265.65|268.16|265.36|268.45|265.65|268.16|265.36|0
1651010660000|2022-04-26 22:04:20|268.12|265.32|267.78|264.98|268.12|265.32|267.55|264.75|0
1651010670000|2022-04-26 22:04:30|267.88|265.08|267.78|264.98|267.88|265.08|267.78|264.98|0
1651010680000|2022-04-26 22:04:40|268.07|265.27|267.88|265.08|268.07|265.27|267.88|265.08|0
1651010690000|2022-04-26 22:04:50|267.69|264.89|267.83|265.03|267.83|265.03|267.69|264.89|0
1651010700000|2022-04-26 22:05:00|267.78|264.98|267.59|264.79|267.78|264.98|267.59|264.79|0
1651010710000|2022-04-26 22:05:10|267.4|264.6|267.4|264.6|267.4|264.6|267.31|264.51|0
1651010720000|2022-04-26 22:05:20|267.31|264.51|267.31|264.51|267.4|264.6|267.31|264.51|0
1651010730000|2022-04-26 22:05:30|267.45|264.65|267.78|264.98|267.78|264.98|267.4|264.6|0
1651010740000|2022-04-26 22:05:40|267.69|264.89|267.69|264.89|267.69|264.89|267.69|264.89|0
1651010750000|2022-04-26 22:05:50|267.21|264.41|266.65|263.85|267.21|264.41|266.65|263.85|0
1651010760000|2022-04-26 22:06:00|266.84|264.04|266.46|263.66|266.84|264.04|266.46|263.66|0
1651010770000|2022-04-26 22:06:10|266.36|263.56|266.36|263.56|266.36|263.56|266.27|263.47|0
1651010780000|2022-04-26 22:06:20|266.27|263.47|265.61|262.81|266.27|263.47|265.61|262.81|0
1651010790000|2022-04-26 22:06:30|265.89|263.09|265.42|262.62|265.89|263.09|265.42|262.62|0
1651010800000|2022-04-26 22:06:40|265.51|262.71|265.42|262.62|265.51|262.71|265.42|262.62|0
1651010810000|2022-04-26 22:06:50|265.51|262.71|265.7|262.9|265.7|262.9|265.51|262.71|0
1651010820000|2022-04-26 22:07:00|265.51|262.71|265.19|262.39|265.51|262.71|265.09|262.29|0
1651010830000|2022-04-26 22:07:10|265.32|262.52|265.32|262.52|265.42|262.62|265.32|262.52|0
1651010840000|2022-04-26 22:07:20|265.42|262.62|265.7|262.9|265.7|262.9|265.42|262.62|0
1651010850000|2022-04-26 22:07:30|265.51|262.71|265.51|262.71|265.7|262.9|265.47|262.67|0
1651010860000|2022-04-26 22:07:40|265.28|262.48|265.23|262.43|265.28|262.48|265.23|262.43|0
1651010870000|2022-04-26 22:07:50|265.14|262.34|265.32|262.52|265.32|262.52|264.95|262.15|0
1651010880000|2022-04-26 22:08:00|265.28|262.48|265.14|262.34|265.32|262.52|265.14|262.34|0
1651010890000|2022-04-26 22:08:10|264.95|262.15|265.14|262.34|265.14|262.34|264.95|262.15|0
1651010900000|2022-04-26 22:08:20|265.04|262.24|265|262.2|265.09|262.29|265|262.2|0
1651010910000|2022-04-26 22:08:30|265.04|262.24|264.48|261.68|265.32|262.52|264.48|261.68|0
1651010920000|2022-04-26 22:08:40|264.38|261.58|264.38|261.58|264.57|261.77|264.38|261.58|0
1651010930000|2022-04-26 22:08:50|264.29|261.49|264.29|261.49|264.29|261.49|264.2|261.4|0
1651010940000|2022-04-26 22:09:00|264.2|261.4|264.1|261.3|264.29|261.49|264.01|261.21|0
1651010950000|2022-04-26 22:09:10|264.01|261.21|263.96|261.16|264.01|261.21|263.91|261.11|0
1651010960000|2022-04-26 22:09:20|263.91|261.11|263.63|260.83|263.91|261.11|263.54|260.74|0
1651010970000|2022-04-26 22:09:30|263.73|260.93|263.73|260.93|263.73|260.93|263.73|260.93|0
1651010980000|2022-04-26 22:09:40|263.87|261.07|264.15|261.35|264.15|261.35|263.87|261.07|0
1651010990000|2022-04-26 22:09:50|264.19|261.39|264.48|261.68|264.57|261.77|264.19|261.39|0
1651011000000|2022-04-26 22:10:00|264.38|261.58|264.01|261.21|264.38|261.58|264.01|261.21|0
1651011010000|2022-04-26 22:10:10|263.73|260.93|263.44|260.64|263.73|260.93|263.44|260.64|0
1651011020000|2022-04-26 22:10:20|263.54|260.74|263.44|260.64|263.54|260.74|263.26|260.46|0
1651011030000|2022-04-26 22:10:30|263.49|260.69|263.49|260.69|263.49|260.69|263.35|260.55|0
1651011040000|2022-04-26 22:10:40|263.31|260.51|263.44|260.64|263.44|260.64|263.26|260.46|0
1651011050000|2022-04-26 22:10:50|263.54|260.74|263.54|260.74|263.54|260.74|263.26|260.46|0
1651011060000|2022-04-26 22:11:00|263.44|260.64|263.49|260.69|263.63|260.83|263.44|260.64|0
1651011070000|2022-04-26 22:11:10|263.44|260.64|263.91|261.11|263.91|261.11|263.44|260.64|0
1651011080000|2022-04-26 22:11:20|264.06|261.26|264.38|261.58|264.38|261.58|264.06|261.26|0
1651011090000|2022-04-26 22:11:30|264.1|261.3|264.19|261.39|264.24|261.44|264.1|261.3|0
1651011100000|2022-04-26 22:11:40|264.38|261.58|264.19|261.39|264.38|261.58|264.1|261.3|0
1651011110000|2022-04-26 22:11:50|264.1|261.3|264.29|261.49|264.29|261.49|264.1|261.3|0
1651011120000|2022-04-26 22:12:00|263.72|260.92|263.82|261.02|263.82|261.02|263.72|260.92|0
1651011130000|2022-04-26 22:12:10|263.91|261.11|264.34|261.54|264.34|261.54|263.91|261.11|0
1651011140000|2022-04-26 22:12:20|264.38|261.58|264.43|261.63|264.43|261.63|264.38|261.58|0
1651011150000|2022-04-26 22:12:30|264.57|261.77|264.57|261.77|264.66|261.86|264.57|261.77|0
1651011160000|2022-04-26 22:12:40|264.66|261.86|264.29|261.49|264.66|261.86|264.19|261.39|0
1651011170000|2022-04-26 22:12:50|264.19|261.39|263.12|260.32|264.19|261.39|263.12|260.32|0
1651011180000|2022-04-26 22:13:00|263.26|260.46|263.35|260.55|263.44|260.64|263.26|260.46|0
1651011190000|2022-04-26 22:13:10|263.16|260.36|263.35|260.55|263.59|260.79|263.16|260.36|0
1651011200000|2022-04-26 22:13:20|263.44|260.64|263.68|260.88|263.68|260.88|263.44|260.64|0
1651011210000|2022-04-26 22:13:30|263.44|260.64|263.44|260.64|263.49|260.69|263.44|260.64|0
1651011220000|2022-04-26 22:13:40|263.54|260.74|263.54|260.74|263.58|260.78|263.54|260.74|0
1651011230000|2022-04-26 22:13:50|263.35|260.55|263.35|260.55|263.44|260.64|263.35|260.55|0
1651011240000|2022-04-26 22:14:00|263.26|260.46|263.12|260.32|263.26|260.46|263.12|260.32|0
1651011250000|2022-04-26 22:14:10|263.26|260.46|263.72|260.92|263.72|260.92|263.26|260.46|0
1651011260000|2022-04-26 22:14:20|263.63|260.83|263.91|261.11|263.91|261.11|263.63|260.83|0
1651011270000|2022-04-26 22:14:30|263.96|261.16|263.87|261.07|263.96|261.16|263.87|261.07|0
1651011280000|2022-04-26 22:14:40|263.91|261.11|264.1|261.3|264.1|261.3|263.91|261.11|0
1651011290000|2022-04-26 22:14:50|264.15|261.35|264.1|261.3|264.15|261.35|264|261.2|0
1651011300000|2022-04-26 22:15:00|264.05|261.25|263.54|260.74|264.05|261.25|263.44|260.64|0
1651011310000|2022-04-26 22:15:10|263.63|260.83|263.68|260.88|263.68|260.88|263.63|260.83|0
1651011320000|2022-04-26 22:15:20|263.77|260.97|263.91|261.11|263.91|261.11|263.77|260.97|0
1651011330000|2022-04-26 22:15:30|263.96|261.16|264.05|261.25|264.05|261.25|263.96|261.16|0
1651011340000|2022-04-26 22:15:40|263.87|261.07|263.77|260.97|263.87|261.07|263.77|260.97|0
1651011350000|2022-04-26 22:15:50|263.68|260.88|263.72|260.92|263.72|260.92|263.63|260.83|0
1651011360000|2022-04-26 22:16:00|263.87|261.07|263.91|261.11|263.91|261.11|263.82|261.02|0
1651011370000|2022-04-26 22:16:10|264|261.2|263.91|261.11|264|261.2|263.91|261.11|0
1651011380000|2022-04-26 22:16:20|264|261.2|264.05|261.25|264.05|261.25|263.82|261.02|0
1651011390000|2022-04-26 22:16:30|264.15|261.35|263.68|260.88|264.19|261.39|263.68|260.88|0
1651011400000|2022-04-26 22:16:40|263.63|260.83|263.63|260.83|263.63|260.83|263.63|260.83|0
1651011410000|2022-04-26 22:16:50|263.72|260.92|263.68|260.88|263.72|260.92|263.63|260.83|0
1651011420000|2022-04-26 22:17:00|263.63|260.83|263.82|261.02|263.86|261.06|263.63|260.83|0
1651011430000|2022-04-26 22:17:10|263.72|260.92|263.82|261.02|263.82|261.02|263.72|260.92|0
1651011440000|2022-04-26 22:17:20|263.72|260.92|264.28|261.48|264.28|261.48|263.72|260.92|0
1651011450000|2022-04-26 22:17:30|264.1|261.3|264.24|261.44|264.24|261.44|264.1|261.3|0
1651011460000|2022-04-26 22:17:40|264.28|261.48|264.75|261.95|264.75|261.95|264.28|261.48|0
1651011470000|2022-04-26 22:17:50|264.85|262.05|264.71|261.91|264.85|262.05|264.71|261.91|0
1651011480000|2022-04-26 22:18:00|264.75|261.95|264.94|262.14|264.94|262.14|264.75|261.95|0
1651011490000|2022-04-26 22:18:10|264.85|262.05|265.27|262.47|265.27|262.47|264.85|262.05|0
1651011500000|2022-04-26 22:18:20|265.41|262.61|265.41|262.61|265.46|262.66|265.41|262.61|0
1651011510000|2022-04-26 22:18:30|265.37|262.57|265.41|262.61|265.41|262.61|265.22|262.42|0
1651011520000|2022-04-26 22:18:40|265.51|262.71|265.88|263.08|265.88|263.08|265.51|262.71|0
1651011530000|2022-04-26 22:18:50|265.98|263.18|265.98|263.18|266.17|263.37|265.98|263.18|0
1651011540000|2022-04-26 22:19:00|265.79|262.99|265.6|262.8|265.88|263.08|265.6|262.8|0
1651011550000|2022-04-26 22:19:10|265.51|262.71|265.04|262.24|265.51|262.71|265.04|262.24|0
1651011560000|2022-04-26 22:19:20|264.94|262.14|264.85|262.05|264.99|262.19|264.85|262.05|0
1651011570000|2022-04-26 22:19:30|264.75|261.95|264.75|261.95|264.75|261.95|264.57|261.77|0
1651011580000|2022-04-26 22:19:40|264.9|262.1|265.37|262.57|265.7|262.9|264.9|262.1|0
1651011590000|2022-04-26 22:19:50|265.22|262.42|265.08|262.28|265.22|262.42|265.08|262.28|0
1651011600000|2022-04-26 22:20:00|265.13|262.33|264.57|261.77|265.13|262.33|264.57|261.77|0
1651011610000|2022-04-26 22:20:10|264.61|261.81|264.66|261.86|264.66|261.86|264.61|261.81|0
1651011620000|2022-04-26 22:20:20|264.71|261.91|264.75|261.95|264.75|261.95|264.71|261.91|0
1651011630000|2022-04-26 22:20:30|264.71|261.91|264.66|261.86|264.71|261.91|264.66|261.86|0
1651011640000|2022-04-26 22:20:40|264.75|261.95|264.66|261.86|264.75|261.95|264.57|261.77|0
1651011650000|2022-04-26 22:20:50|264.47|261.67|264.75|261.95|264.75|261.95|264.38|261.58|0
1651011660000|2022-04-26 22:21:00|264.66|261.86|264|261.2|264.66|261.86|264|261.2|0
1651011670000|2022-04-26 22:21:10|264.33|261.53|264.38|261.58|264.47|261.67|264.33|261.53|0
1651011680000|2022-04-26 22:21:20|264.28|261.48|264|261.2|264.28|261.48|264|261.2|0
1651011690000|2022-04-26 22:21:30|263.81|261.01|264.09|261.29|264.09|261.29|263.81|261.01|0
1651011700000|2022-04-26 22:21:40|264|261.2|264.19|261.39|264.19|261.39|263.91|261.11|0
1651011710000|2022-04-26 22:21:50|264.38|261.58|264.24|261.44|264.38|261.58|264.24|261.44|0
1651011720000|2022-04-26 22:22:00|264.28|261.48|264.24|261.44|264.28|261.48|264.24|261.44|0
1651011730000|2022-04-26 22:22:10|264.19|261.39|263.96|261.16|264.19|261.39|263.96|261.16|0
1651011740000|2022-04-26 22:22:20|264|261.2|263.72|260.92|264|261.2|263.72|260.92|0
1651011750000|2022-04-26 22:22:30|263.77|260.97|263.72|260.92|263.77|260.97|263.63|260.83|0
1651011760000|2022-04-26 22:22:40|263.63|260.83|263.39|260.59|263.63|260.83|263.39|260.59|0
1651011770000|2022-04-26 22:22:50|263.34|260.54|263.44|260.64|263.53|260.73|263.34|260.54|0
1651011780000|2022-04-26 22:23:00|263.34|260.54|263.16|260.36|263.34|260.54|263.16|260.36|0
1651011790000|2022-04-26 22:23:10|263.25|260.45|263.25|260.45|263.25|260.45|263.16|260.36|0
1651011800000|2022-04-26 22:23:20|263.06|260.26|263.06|260.26|263.06|260.26|263.06|260.26|0
1651011810000|2022-04-26 22:23:30|263.02|260.22|263.02|260.22|263.02|260.22|262.97|260.17|0
1651011820000|2022-04-26 22:23:40|263.06|260.26|262.97|260.17|263.34|260.54|262.97|260.17|0
1651011830000|2022-04-26 22:23:50|262.92|260.12|262.92|260.12|262.92|260.12|262.88|260.08|0
1651011840000|2022-04-26 22:24:00|262.88|260.08|262.83|260.03|262.97|260.17|262.83|260.03|0
1651011850000|2022-04-26 22:24:10|262.78|259.98|262.88|260.08|262.88|260.08|262.78|259.98|0
1651011860000|2022-04-26 22:24:20|262.78|259.98|262.83|260.03|262.83|260.03|262.78|259.98|0
1651011870000|2022-04-26 22:24:30|262.88|260.08|262.88|260.08|262.88|260.08|262.88|260.08|0
1651011880000|2022-04-26 22:24:40|262.83|260.03|262.88|260.08|262.88|260.08|262.83|260.03|0
1651011890000|2022-04-26 22:24:50|262.78|259.98|262.6|259.8|262.78|259.98|262.6|259.8|0
1651011900000|2022-04-26 22:25:00|262.46|259.66|262.78|259.98|262.88|260.08|262.46|259.66|0
1651011910000|2022-04-26 22:25:10|262.69|259.89|262.78|259.98|262.78|259.98|262.69|259.89|0
1651011920000|2022-04-26 22:25:20|262.74|259.94|262.74|259.94|262.74|259.94|262.69|259.89|0
1651011930000|2022-04-26 22:25:30|262.59|259.79|262.97|260.17|262.97|260.17|262.59|259.79|0
1651011940000|2022-04-26 22:25:40|262.88|260.08|262.78|259.98|262.88|260.08|262.69|259.89|0
1651011950000|2022-04-26 22:25:50|262.87|260.07|262.87|260.07|262.87|260.07|262.83|260.03|0
1651011960000|2022-04-26 22:26:00|262.78|259.98|262.87|260.07|262.87|260.07|262.78|259.98|0
1651011970000|2022-04-26 22:26:10|262.78|259.98|262.59|259.79|262.83|260.03|262.59|259.79|0
1651011980000|2022-04-26 22:26:20|262.69|259.89|262.69|259.89|262.74|259.94|262.69|259.89|0
1651011990000|2022-04-26 22:26:30|262.59|259.79|262.59|259.79|262.64|259.84|262.59|259.79|0
1651012000000|2022-04-26 22:26:40|262.31|259.51|262.31|259.51|262.31|259.51|262.31|259.51|0
1651012010000|2022-04-26 22:26:50|262.08|259.28|262.18|259.38|262.18|259.38|262.08|259.28|0
1651012020000|2022-04-26 22:27:00|262.22|259.42|262.03|259.23|262.22|259.42|262.03|259.23|0
1651012030000|2022-04-26 22:27:10|262.13|259.33|262.03|259.23|262.22|259.42|262.03|259.23|0
1651012040000|2022-04-26 22:27:20|262.08|259.28|261.47|258.67|262.08|259.28|261.47|258.67|0
1651012050000|2022-04-26 22:27:30|261.34|258.54|261.01|258.21|261.34|258.54|261.01|258.21|0
1651012060000|2022-04-26 22:27:40|261.1|258.3|261.1|258.3|261.1|258.3|261.01|258.21|0
1651012070000|2022-04-26 22:27:50|261.15|258.35|261.01|258.21|261.15|258.35|261.01|258.21|0
1651012080000|2022-04-26 22:28:00|261.1|258.3|261.01|258.21|261.19|258.39|261.01|258.21|0
1651012090000|2022-04-26 22:28:10|261.1|258.3|260.92|258.12|261.1|258.3|260.92|258.12|0
1651012100000|2022-04-26 22:28:20|261.01|258.21|260.96|258.16|261.01|258.21|260.96|258.16|0
1651012110000|2022-04-26 22:28:30|261.01|258.21|261.01|258.21|261.01|258.21|261.01|258.21|0
1651012120000|2022-04-26 22:28:40|261.1|258.3|261.01|258.21|261.1|258.3|260.92|258.12|0
1651012130000|2022-04-26 22:28:50|261.29|258.49|261.1|258.3|261.29|258.49|261.06|258.26|0
1651012140000|2022-04-26 22:29:00|261.15|258.35|260.96|258.16|261.15|258.35|260.96|258.16|0
1651012150000|2022-04-26 22:29:10|261.1|258.3|261.1|258.3|261.19|258.39|261.1|258.3|0
1651012160000|2022-04-26 22:29:20|261.06|258.26|260.73|257.93|261.06|258.26|260.73|257.93|0
1651012170000|2022-04-26 22:29:30|260.64|257.84|260.22|257.42|260.64|257.84|260.22|257.42|0
1651012180000|2022-04-26 22:29:40|260.04|257.24|260.13|257.33|260.13|257.33|259.99|257.19|0
1651012190000|2022-04-26 22:29:50|260.22|257.42|260.27|257.47|260.27|257.47|260.17|257.37|0
1651012200000|2022-04-26 22:30:00|260.22|257.42|260.22|257.42|260.27|257.47|260.22|257.42|0
1651012210000|2022-04-26 22:30:10|260.26|257.46|259.8|257|260.36|257.56|259.8|257|0
1651012220000|2022-04-26 22:30:20|259.71|256.91|259.71|256.91|259.89|257.09|259.71|256.91|0
1651012230000|2022-04-26 22:30:30|259.52|256.72|259.99|257.19|259.99|257.19|259.52|256.72|0
1651012240000|2022-04-26 22:30:40|260.08|257.28|260.08|257.28|260.22|257.42|260.08|257.28|0
1651012250000|2022-04-26 22:30:50|259.99|257.19|259.89|257.09|259.99|257.19|259.89|257.09|0
1651012260000|2022-04-26 22:31:00|259.8|257|259.89|257.09|259.89|257.09|259.8|257|0
1651012270000|2022-04-26 22:31:10|259.85|257.05|259.85|257.05|259.85|257.05|259.85|257.05|0
1651012280000|2022-04-26 22:31:20|259.8|257|259.89|257.09|259.89|257.09|259.8|257|0
1651012290000|2022-04-26 22:31:30|259.8|257|259.99|257.19|259.99|257.19|259.71|256.91|0
1651012300000|2022-04-26 22:31:40|260.08|257.28|260.17|257.37|260.17|257.37|260.08|257.28|0
1651012310000|2022-04-26 22:31:50|260.08|257.28|260.26|257.46|260.26|257.46|260.08|257.28|0
1651012320000|2022-04-26 22:32:00|260.36|257.56|260.45|257.65|260.54|257.74|260.36|257.56|0
1651012330000|2022-04-26 22:32:10|260.54|257.74|260.54|257.74|260.54|257.74|260.54|257.74|0
1651012340000|2022-04-26 22:32:20|260.5|257.7|260.73|257.93|260.73|257.93|260.5|257.7|0
1651012350000|2022-04-26 22:32:30|260.68|257.88|260.73|257.93|260.78|257.98|260.68|257.88|0
1651012360000|2022-04-26 22:32:40|260.68|257.88|260.63|257.83|260.73|257.93|260.63|257.83|0
1651012370000|2022-04-26 22:32:50|260.54|257.74|260.63|257.83|260.63|257.83|260.54|257.74|0
1651012380000|2022-04-26 22:33:00|260.73|257.93|260.91|258.11|260.91|258.11|260.73|257.93|0
1651012390000|2022-04-26 22:33:10|260.82|258.02|260.91|258.11|260.91|258.11|260.82|258.02|0
1651012400000|2022-04-26 22:33:20|261.01|258.21|261.15|258.35|261.15|258.35|261.01|258.21|0
1651012410000|2022-04-26 22:33:30|261.1|258.3|261.19|258.39|261.19|258.39|261.1|258.3|0
1651012420000|2022-04-26 22:33:40|261.15|258.35|261.1|258.3|261.15|258.35|261.1|258.3|0
1651012430000|2022-04-26 22:33:50|261.01|258.21|261.1|258.3|261.1|258.3|261.01|258.21|0
1651012440000|2022-04-26 22:34:00|261.15|258.35|261.15|258.35|261.15|258.35|261.15|258.35|0
1651012450000|2022-04-26 22:34:10|261.1|258.3|261.01|258.21|261.1|258.3|261.01|258.21|0
1651012460000|2022-04-26 22:34:20|260.73|257.93|260.82|258.02|260.82|258.02|260.73|257.93|0
1651012470000|2022-04-26 22:34:30|261.01|258.21|261.1|258.3|261.1|258.3|261.01|258.21|0
1651012480000|2022-04-26 22:34:40|261.01|258.21|261.28|258.48|261.28|258.48|261.01|258.21|0
1651012490000|2022-04-26 22:34:50|261.33|258.53|261.28|258.48|261.38|258.58|261.28|258.48|0
1651012500000|2022-04-26 22:35:00|261.19|258.39|260.91|258.11|261.19|258.39|260.91|258.11|0
1651012510000|2022-04-26 22:35:10|260.82|258.02|260.91|258.11|260.91|258.11|260.82|258.02|0
1651012520000|2022-04-26 22:35:20|261.01|258.21|261.24|258.44|261.24|258.44|261.01|258.21|0
1651012530000|2022-04-26 22:35:30|261.38|258.58|261.47|258.67|261.47|258.67|261.38|258.58|0
1651012540000|2022-04-26 22:35:40|261.52|258.72|261.47|258.67|261.52|258.72|261.47|258.67|0
1651012550000|2022-04-26 22:35:50|261.61|258.81|262.03|259.23|262.03|259.23|261.61|258.81|0
1651012560000|2022-04-26 22:36:00|261.94|259.14|261.75|258.95|261.94|259.14|261.75|258.95|0
1651012570000|2022-04-26 22:36:10|261.84|259.04|261.89|259.09|261.89|259.09|261.84|259.04|0
1651012580000|2022-04-26 22:36:20|261.84|259.04|262.03|259.23|262.03|259.23|261.84|259.04|0
1651012590000|2022-04-26 22:36:30|262.08|259.28|262.12|259.32|262.12|259.32|262.08|259.28|0
1651012600000|2022-04-26 22:36:40|262.59|259.79|262.5|259.7|262.68|259.88|262.5|259.7|0
1651012610000|2022-04-26 22:36:50|262.59|259.79|262.59|259.79|262.59|259.79|262.59|259.79|0
1651012620000|2022-04-26 22:37:00|262.5|259.7|261.94|259.14|262.5|259.7|261.84|259.04|0
1651012630000|2022-04-26 22:37:10|262.12|259.32|261.94|259.14|262.12|259.32|261.94|259.14|0
1651012640000|2022-04-26 22:37:20|261.75|258.95|261.8|259|261.8|259|261.75|258.95|0
1651012650000|2022-04-26 22:37:30|261.89|259.09|261.52|258.72|261.89|259.09|261.52|258.72|0
1651012660000|2022-04-26 22:37:40|261.47|258.67|261.47|258.67|261.47|258.67|261.38|258.58|0
1651012670000|2022-04-26 22:37:50|261.56|258.76|261.56|258.76|261.56|258.76|261.52|258.72|0
1651012680000|2022-04-26 22:38:00|261.47|258.67|261.38|258.58|261.47|258.67|261.38|258.58|0
1651012690000|2022-04-26 22:38:10|261.28|258.48|261.28|258.48|261.38|258.58|261.28|258.48|0
1651012700000|2022-04-26 22:38:20|261.38|258.58|261.61|258.81|261.61|258.81|261.38|258.58|0
1651012710000|2022-04-26 22:38:30|261.56|258.76|261.61|258.81|261.61|258.81|261.56|258.76|0
1651012720000|2022-04-26 22:38:40|261.56|258.76|261.56|258.76|261.56|258.76|261.56|258.76|0
1651012730000|2022-04-26 22:38:50|261.61|258.81|261.75|258.95|261.75|258.95|261.61|258.81|0
1651012740000|2022-04-26 22:39:00|261.8|259|261.84|259.04|261.84|259.04|261.8|259|0
1651012750000|2022-04-26 22:39:10|261.93|259.13|261.84|259.04|261.93|259.13|261.84|259.04|0
1651012760000|2022-04-26 22:39:20|261.65|258.85|261.65|258.85|261.75|258.95|261.65|258.85|0
1651012770000|2022-04-26 22:39:30|262.12|259.32|262.45|259.65|262.45|259.65|262.12|259.32|0
1651012780000|2022-04-26 22:39:40|262.49|259.69|262.49|259.69|262.49|259.69|262.49|259.69|0
1651012790000|2022-04-26 22:39:50|262.59|259.79|262.68|259.88|262.77|259.97|262.59|259.79|0
1651012800000|2022-04-26 22:40:00|262.64|259.84|262.64|259.84|262.77|259.97|262.54|259.74|0
1651012810000|2022-04-26 22:40:10|262.59|259.79|262.77|259.97|262.77|259.97|262.59|259.79|0
1651012820000|2022-04-26 22:40:20|262.73|259.93|262.68|259.88|262.73|259.93|262.64|259.84|0
1651012830000|2022-04-26 22:40:30|262.77|259.97|262.77|259.97|262.77|259.97|262.77|259.97|0
1651012840000|2022-04-26 22:40:40|262.82|260.02|262.77|259.97|262.87|260.07|262.77|259.97|0
1651012850000|2022-04-26 22:40:50|262.68|259.88|262.49|259.69|262.68|259.88|262.49|259.69|0
1651012860000|2022-04-26 22:41:00|262.68|259.88|262.68|259.88|262.68|259.88|262.68|259.88|0
1651012870000|2022-04-26 22:41:10|262.64|259.84|262.64|259.84|262.64|259.84|262.59|259.79|0
1651012880000|2022-04-26 22:41:20|262.77|259.97|262.77|259.97|262.87|260.07|262.77|259.97|0
1651012890000|2022-04-26 22:41:30|262.68|259.88|262.64|259.84|262.68|259.88|262.59|259.79|0
1651012900000|2022-04-26 22:41:40|262.59|259.79|262.45|259.65|262.59|259.79|262.45|259.65|0
1651012910000|2022-04-26 22:41:50|262.31|259.51|262.59|259.79|262.59|259.79|262.31|259.51|0
1651012920000|2022-04-26 22:42:00|262.49|259.69|262.49|259.69|262.49|259.69|262.49|259.69|0
1651012930000|2022-04-26 22:42:10|262.54|259.74|262.54|259.74|262.54|259.74|262.54|259.74|0
1651012940000|2022-04-26 22:42:20|262.49|259.69|262.49|259.69|262.49|259.69|262.45|259.65|0
1651012950000|2022-04-26 22:42:30|262.45|259.65|262.35|259.55|262.45|259.65|262.35|259.55|0
1651012960000|2022-04-26 22:42:40|262.4|259.6|262.59|259.79|262.59|259.79|262.4|259.6|0
1651012970000|2022-04-26 22:42:50|262.63|259.83|262.63|259.83|262.63|259.83|262.63|259.83|0
1651012980000|2022-04-26 22:43:00|262.59|259.79|262.77|259.97|262.77|259.97|262.59|259.79|0
1651012990000|2022-04-26 22:43:10|262.82|260.02|262.87|260.07|262.87|260.07|262.82|260.02|0
1651013000000|2022-04-26 22:43:20|262.91|260.11|262.96|260.16|262.96|260.16|262.91|260.11|0
1651013010000|2022-04-26 22:43:30|262.91|260.11|263.05|260.25|263.05|260.25|262.87|260.07|0
1651013020000|2022-04-26 22:43:40|262.96|260.16|262.96|260.16|263.05|260.25|262.91|260.11|0
1651013030000|2022-04-26 22:43:50|263.05|260.25|263.05|260.25|263.05|260.25|263.01|260.21|0
1651013040000|2022-04-26 22:44:00|263.1|260.3|263.05|260.25|263.15|260.35|263.05|260.25|0
1651013060000|2022-04-26 22:44:20|263.61|260.81|263.71|260.91|263.8|261|263.61|260.81|0
1651013070000|2022-04-26 22:44:30|263.61|260.81|264.13|261.33|264.13|261.33|263.61|260.81|0
1651013080000|2022-04-26 22:44:40|264.27|261.47|264.37|261.57|264.37|261.57|264.27|261.47|0
1651013090000|2022-04-26 22:44:50|264.27|261.47|264.27|261.47|264.27|261.47|264.18|261.38|0
1651013100000|2022-04-26 22:45:00|264.18|261.38|264.08|261.28|264.18|261.38|263.99|261.19|0
1651013110000|2022-04-26 22:45:10|263.99|261.19|263.99|261.19|263.99|261.19|263.94|261.14|0
1651013120000|2022-04-26 22:45:20|263.94|261.14|263.85|261.05|263.94|261.14|263.85|261.05|0
1651013130000|2022-04-26 22:45:30|263.94|261.14|264.13|261.33|264.13|261.33|263.94|261.14|0
1651013140000|2022-04-26 22:45:40|264.08|261.28|264.23|261.43|264.23|261.43|264.08|261.28|0
1651013150000|2022-04-26 22:45:50|264.36|261.56|264.27|261.47|264.36|261.56|264.27|261.47|0
1651013160000|2022-04-26 22:46:00|264.08|261.28|264.08|261.28|264.08|261.28|264.08|261.28|0
1651013170000|2022-04-26 22:46:10|264.27|261.47|264.27|261.47|264.27|261.47|264.23|261.43|0
1651013180000|2022-04-26 22:46:20|264.23|261.43|264.18|261.38|264.23|261.43|264.18|261.38|0
1651013190000|2022-04-26 22:46:30|264.27|261.47|264.27|261.47|264.32|261.52|264.27|261.47|0
1651013200000|2022-04-26 22:46:40|264.23|261.43|264.27|261.47|264.27|261.47|264.23|261.43|0
1651013210000|2022-04-26 22:46:50|264.22|261.42|264.18|261.38|264.22|261.42|264.18|261.38|0
1651013220000|2022-04-26 22:47:00|264.27|261.47|264.46|261.66|264.46|261.66|264.27|261.47|0
1651013230000|2022-04-26 22:47:10|264.51|261.71|264.55|261.75|264.55|261.75|264.51|261.71|0
1651013240000|2022-04-26 22:47:20|264.51|261.71|264.55|261.75|264.55|261.75|264.51|261.71|0
1651013250000|2022-04-26 22:47:30|264.65|261.85|264.65|261.85|264.65|261.85|264.65|261.85|0
1651013260000|2022-04-26 22:47:40|264.46|261.66|264.08|261.28|264.46|261.66|264.08|261.28|0
1651013270000|2022-04-26 22:47:50|263.89|261.09|263.61|260.81|263.89|261.09|263.61|260.81|0
1651013280000|2022-04-26 22:48:00|263.52|260.72|263.71|260.91|263.71|260.91|263.52|260.72|0
1651013290000|2022-04-26 22:48:10|263.76|260.96|263.89|261.09|263.89|261.09|263.76|260.96|0
1651013300000|2022-04-26 22:48:20|263.99|261.19|263.8|261|263.99|261.19|263.8|261|0
1651013310000|2022-04-26 22:48:30|263.76|260.96|263.85|261.05|263.89|261.09|263.76|260.96|0
1651013320000|2022-04-26 22:48:40|263.89|261.09|263.89|261.09|263.89|261.09|263.89|261.09|0
1651013330000|2022-04-26 22:48:50|263.8|261|263.89|261.09|263.89|261.09|263.8|261|0
1651013340000|2022-04-26 22:49:00|263.94|261.14|264.04|261.24|264.04|261.24|263.94|261.14|0
1651013350000|2022-04-26 22:49:10|264.36|261.56|264.17|261.37|264.36|261.56|264.17|261.37|0
1651013360000|2022-04-26 22:49:20|264.08|261.28|263.99|261.19|264.08|261.28|263.99|261.19|0
1651013370000|2022-04-26 22:49:30|263.89|261.09|263.89|261.09|263.89|261.09|263.89|261.09|0
1651013380000|2022-04-26 22:49:40|263.85|261.05|263.94|261.14|263.94|261.14|263.85|261.05|0
1651013390000|2022-04-26 22:49:50|263.89|261.09|263.99|261.19|264.04|261.24|263.89|261.09|0
1651013400000|2022-04-26 22:50:00|264.08|261.28|264.17|261.37|264.17|261.37|264.08|261.28|0
1651013410000|2022-04-26 22:50:10|263.99|261.19|263.89|261.09|263.99|261.19|263.89|261.09|0
1651013420000|2022-04-26 22:50:20|263.99|261.19|263.85|261.05|263.99|261.19|263.85|261.05|0
1651013430000|2022-04-26 22:50:30|263.75|260.95|263.61|260.81|263.8|261|263.61|260.81|0
1651013440000|2022-04-26 22:50:40|263.52|260.72|263.61|260.81|263.61|260.81|263.52|260.72|0
1651013450000|2022-04-26 22:50:50|263.71|260.91|263.71|260.91|263.71|260.91|263.71|260.91|0
1651013460000|2022-04-26 22:51:00|263.61|260.81|263.24|260.44|263.61|260.81|263.24|260.44|0
1651013470000|2022-04-26 22:51:10|263.14|260.34|262.96|260.16|263.14|260.34|262.96|260.16|0
1651013480000|2022-04-26 22:51:20|263.05|260.25|263.1|260.3|263.1|260.3|263.05|260.25|0
1651013490000|2022-04-26 22:51:30|263.19|260.39|263.14|260.34|263.24|260.44|263.14|260.34|0
1651013500000|2022-04-26 22:51:40|263.1|260.3|263.05|260.25|263.1|260.3|263.05|260.25|0
1651013510000|2022-04-26 22:51:50|262.96|260.16|263.05|260.25|263.05|260.25|262.96|260.16|0
1651013520000|2022-04-26 22:52:00|262.86|260.06|262.77|259.97|262.86|260.06|262.72|259.92|0
1651013530000|2022-04-26 22:52:10|262.67|259.87|262.49|259.69|262.67|259.87|262.49|259.69|0
1651013540000|2022-04-26 22:52:20|262.39|259.59|262.54|259.74|262.54|259.74|262.39|259.59|0
1651013550000|2022-04-26 22:52:30|262.49|259.69|262.49|259.69|262.49|259.69|262.49|259.69|0
1651013560000|2022-04-26 22:52:40|262.54|259.74|262.63|259.83|262.63|259.83|262.54|259.74|0
1651013570000|2022-04-26 22:52:50|262.67|259.87|262.67|259.87|262.77|259.97|262.67|259.87|0
1651013580000|2022-04-26 22:53:00|262.58|259.78|262.44|259.64|262.58|259.78|262.44|259.64|0
1651013590000|2022-04-26 22:53:10|262.58|259.78|262.63|259.83|262.67|259.87|262.58|259.78|0
1651013600000|2022-04-26 22:53:20|262.67|259.87|262.86|260.06|262.86|260.06|262.67|259.87|0
1651013610000|2022-04-26 22:53:30|262.77|259.97|262.86|260.06|262.86|260.06|262.77|259.97|0
1651013620000|2022-04-26 22:53:40|262.67|259.87|262.72|259.92|262.72|259.92|262.67|259.87|0
1651013630000|2022-04-26 22:53:50|262.63|259.83|262.39|259.59|262.63|259.83|262.39|259.59|0
1651013640000|2022-04-26 22:54:00|262.49|259.69|262.35|259.55|262.49|259.69|262.35|259.55|0
1651013650000|2022-04-26 22:54:10|262.3|259.5|262.3|259.5|262.3|259.5|262.3|259.5|0
1651013660000|2022-04-26 22:54:20|262.35|259.55|262.39|259.59|262.39|259.59|262.35|259.55|0
1651013670000|2022-04-26 22:54:30|262.44|259.64|262.58|259.78|262.58|259.78|262.44|259.64|0
1651013680000|2022-04-26 22:54:40|262.63|259.83|262.58|259.78|262.63|259.83|262.58|259.78|0
1651013690000|2022-04-26 22:54:50|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1651013700000|2022-04-26 22:55:00|262.58|259.78|262.67|259.87|262.67|259.87|262.58|259.78|0
1651013710000|2022-04-26 22:55:10|262.49|259.69|262.53|259.73|262.53|259.73|262.44|259.64|0
1651013720000|2022-04-26 22:55:20|262.49|259.69|262.49|259.69|262.53|259.73|262.44|259.64|0
1651013730000|2022-04-26 22:55:30|262.58|259.78|262.72|259.92|262.77|259.97|262.58|259.78|0
1651013740000|2022-04-26 22:55:40|262.86|260.06|262.86|260.06|263|260.2|262.82|260.02|0
1651013750000|2022-04-26 22:55:50|262.95|260.15|263.23|260.43|263.33|260.53|262.95|260.15|0
1651013760000|2022-04-26 22:56:00|263.33|260.53|263.51|260.71|263.52|260.72|263.33|260.53|0
1651013770000|2022-04-26 22:56:10|263.56|260.76|263.51|260.71|263.61|260.81|263.51|260.71|0
1651013780000|2022-04-26 22:56:20|263.61|260.81|263.56|260.76|263.61|260.81|263.51|260.71|0
1651013790000|2022-04-26 22:56:30|263.61|260.81|263.61|260.81|263.61|260.81|263.61|260.81|0
1651013800000|2022-04-26 22:56:40|263.56|260.76|263.56|260.76|263.61|260.81|263.42|260.62|0
1651013810000|2022-04-26 22:56:50|263.61|260.81|263.61|260.81|263.7|260.9|263.61|260.81|0
1651013820000|2022-04-26 22:57:00|263.94|261.14|263.8|261|263.98|261.18|263.8|261|0
1651013830000|2022-04-26 22:57:10|263.89|261.09|263.75|260.95|263.89|261.09|263.75|260.95|0
1651013840000|2022-04-26 22:57:20|263.8|261|263.8|261|263.89|261.09|263.75|260.95|0
1651013850000|2022-04-26 22:57:30|263.7|260.9|263.7|260.9|263.7|260.9|263.7|260.9|0
1651013860000|2022-04-26 22:57:40|263.8|261|263.8|261|263.8|261|263.8|261|0
1651013870000|2022-04-26 22:57:50|263.7|260.9|263.7|260.9|263.7|260.9|263.7|260.9|0
1651013880000|2022-04-26 22:58:00|263.8|261|263.33|260.53|263.8|261|263.33|260.53|0
1651013890000|2022-04-26 22:58:10|263.23|260.43|263.23|260.43|263.33|260.53|263.23|260.43|0
1651013900000|2022-04-26 22:58:20|263.19|260.39|263.23|260.43|263.23|260.43|263.14|260.34|0
1651013910000|2022-04-26 22:58:30|263.19|260.39|263.19|260.39|263.23|260.43|263.19|260.39|0
1651013920000|2022-04-26 22:58:40|263.14|260.34|263.23|260.43|263.23|260.43|263.14|260.34|0
1651013940000|2022-04-26 22:59:00|263.28|260.48|263.42|260.62|263.42|260.62|263.28|260.48|0
1651013950000|2022-04-26 22:59:10|263.33|260.53|263.33|260.53|263.42|260.62|263.33|260.53|0
1651013960000|2022-04-26 22:59:20|263.47|260.67|263.79|260.99|263.79|260.99|263.47|260.67|0
1651013970000|2022-04-26 22:59:30|263.7|260.9|263.7|260.9|263.7|260.9|263.7|260.9|0
1651013980000|2022-04-26 22:59:40|263.75|260.95|263.84|261.04|263.84|261.04|263.75|260.95|0
1651013990000|2022-04-26 22:59:50|263.79|260.99|263.75|260.95|263.79|260.99|263.75|260.95|0
1651014000000|2022-04-26 23:00:00|263.7|260.9|263.42|260.62|263.7|260.9|263.42|260.62|0
1651014010000|2022-04-26 23:00:10|263.51|260.71|263.37|260.57|263.61|260.81|263.37|260.57|0
1651014020000|2022-04-26 23:00:20|263.42|260.62|263.75|260.95|263.75|260.95|263.42|260.62|0
1651014030000|2022-04-26 23:00:30|263.7|260.9|263.56|260.76|263.7|260.9|263.56|260.76|0
1651014040000|2022-04-26 23:00:40|263.47|260.67|263.42|260.62|263.47|260.67|263.42|260.62|0
1651014050000|2022-04-26 23:00:50|263.33|260.53|263.37|260.57|263.51|260.71|263.33|260.53|0
1651014060000|2022-04-26 23:01:00|263.42|260.62|263.37|260.57|263.42|260.62|263.37|260.57|0
1651014070000|2022-04-26 23:01:10|263.42|260.62|263.23|260.43|263.42|260.62|263.23|260.43|0
1651014080000|2022-04-26 23:01:20|263.33|260.53|263.23|260.43|263.33|260.53|263.23|260.43|0
1651014090000|2022-04-26 23:01:30|263.32|260.52|263.28|260.48|263.32|260.52|263.28|260.48|0
1651014100000|2022-04-26 23:01:40|263.23|260.43|263.42|260.62|263.42|260.62|263.23|260.43|0
1651014110000|2022-04-26 23:01:50|263.51|260.71|263.51|260.71|263.51|260.71|263.51|260.71|0
1651014120000|2022-04-26 23:02:00|263.61|260.81|263.51|260.71|263.61|260.81|263.51|260.71|0
1651014130000|2022-04-26 23:02:10|263.47|260.67|263.42|260.62|263.51|260.71|263.32|260.52|0
1651014140000|2022-04-26 23:02:20|263.47|260.67|263.47|260.67|263.47|260.67|263.42|260.62|0
1651014150000|2022-04-26 23:02:30|263.61|260.81|263.47|260.67|263.7|260.9|263.47|260.67|0
1651014160000|2022-04-26 23:02:40|263.42|260.62|263.42|260.62|263.61|260.81|263.42|260.62|0
1651014170000|2022-04-26 23:02:50|263.32|260.52|263.23|260.43|263.32|260.52|263.23|260.43|0
1651014180000|2022-04-26 23:03:00|263.19|260.39|263.19|260.39|263.23|260.43|263.19|260.39|0
1651014190000|2022-04-26 23:03:10|263.14|260.34|263.04|260.24|263.14|260.34|263.04|260.24|0
1651014200000|2022-04-26 23:03:20|262.95|260.15|262.95|260.15|263.04|260.24|262.95|260.15|0
1651014210000|2022-04-26 23:03:30|262.86|260.06|262.9|260.1|262.9|260.1|262.86|260.06|0
1651014220000|2022-04-26 23:03:40|262.95|260.15|263|260.2|263.04|260.24|262.95|260.15|0
1651014230000|2022-04-26 23:03:50|262.95|260.15|263.09|260.29|263.09|260.29|262.95|260.15|0
1651014240000|2022-04-26 23:04:00|263.04|260.24|263.04|260.24|263.04|260.24|263|260.2|0
1651014250000|2022-04-26 23:04:10|263.09|260.29|263|260.2|263.09|260.29|263|260.2|0
1651014260000|2022-04-26 23:04:20|263.04|260.24|263.09|260.29|263.09|260.29|263.04|260.24|0
1651014270000|2022-04-26 23:04:30|263|260.2|262.9|260.1|263|260.2|262.9|260.1|0
1651014280000|2022-04-26 23:04:40|262.86|260.06|263.04|260.24|263.04|260.24|262.86|260.06|0
1651014300000|2022-04-26 23:05:00|263.23|260.43|263.23|260.43|263.23|260.43|263.23|260.43|0
1651014310000|2022-04-26 23:05:10|263.18|260.38|262.86|260.06|263.18|260.38|262.86|260.06|0
1651014320000|2022-04-26 23:05:20|262.81|260.01|262.76|259.96|262.81|260.01|262.76|259.96|0
1651014330000|2022-04-26 23:05:30|262.48|259.68|262.39|259.59|262.48|259.68|262.39|259.59|0
1651014340000|2022-04-26 23:05:40|262.29|259.49|262.2|259.4|262.39|259.59|262.2|259.4|0
1651014350000|2022-04-26 23:05:50|262.16|259.36|262.2|259.4|262.2|259.4|262.11|259.31|0
1651014360000|2022-04-26 23:06:00|262.16|259.36|262.11|259.31|262.16|259.36|262.01|259.21|0
1651014370000|2022-04-26 23:06:10|262.06|259.26|262.2|259.4|262.2|259.4|262.06|259.26|0
1651014380000|2022-04-26 23:06:20|262.01|259.21|262.2|259.4|262.2|259.4|262.01|259.21|0
1651014390000|2022-04-26 23:06:30|262.16|259.36|262.16|259.36|262.16|259.36|262.11|259.31|0
1651014400000|2022-04-26 23:06:40|262.2|259.4|262.2|259.4|262.2|259.4|262.2|259.4|0
1651014410000|2022-04-26 23:06:50|262.39|259.59|262.34|259.54|262.39|259.59|262.34|259.54|0
1651014420000|2022-04-26 23:07:00|262.39|259.59|262.53|259.73|262.53|259.73|262.34|259.54|0
1651014430000|2022-04-26 23:07:10|262.48|259.68|262.34|259.54|262.48|259.68|262.34|259.54|0
1651014440000|2022-04-26 23:07:20|262.39|259.59|262.48|259.68|262.48|259.68|262.39|259.59|0
1651014450000|2022-04-26 23:07:30|262.39|259.59|262.34|259.54|262.39|259.59|262.29|259.49|0
1651014460000|2022-04-26 23:07:40|262.29|259.49|262.29|259.49|262.29|259.49|262.25|259.45|0
1651014470000|2022-04-26 23:07:50|262.2|259.4|262.2|259.4|262.2|259.4|262.2|259.4|0
1651014480000|2022-04-26 23:08:00|262.16|259.36|262.16|259.36|262.2|259.4|262.16|259.36|0
1651014490000|2022-04-26 23:08:10|262.2|259.4|262.72|259.92|262.72|259.92|262.2|259.4|0
1651014500000|2022-04-26 23:08:20|262.67|259.87|262.57|259.77|262.67|259.87|262.57|259.77|0
1651014510000|2022-04-26 23:08:30|262.62|259.82|262.39|259.59|262.62|259.82|262.39|259.59|0
1651014520000|2022-04-26 23:08:40|262.43|259.63|262.34|259.54|262.48|259.68|262.34|259.54|0
1651014530000|2022-04-26 23:08:50|262.29|259.49|262.11|259.31|262.29|259.49|262.11|259.31|0
1651014540000|2022-04-26 23:09:00|262.15|259.35|262.11|259.31|262.15|259.35|262.11|259.31|0
1651014550000|2022-04-26 23:09:10|262.15|259.35|262.11|259.31|262.15|259.35|262.11|259.31|0
1651014560000|2022-04-26 23:09:20|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1651014570000|2022-04-26 23:09:30|262.11|259.31|262.11|259.31|262.15|259.35|262.11|259.31|0
1651014580000|2022-04-26 23:09:40|262.15|259.35|262.2|259.4|262.2|259.4|262.15|259.35|0
1651014590000|2022-04-26 23:09:50|262.25|259.45|262.25|259.45|262.25|259.45|262.25|259.45|0
1651014600000|2022-04-26 23:10:00|262.2|259.4|262.25|259.45|262.25|259.45|262.11|259.31|0
1651014610000|2022-04-26 23:10:10|262.15|259.35|262.11|259.31|262.15|259.35|262.11|259.31|0
1651014620000|2022-04-26 23:10:20|262.15|259.35|262.2|259.4|262.2|259.4|262.15|259.35|0
1651014630000|2022-04-26 23:10:30|262.25|259.45|262.29|259.49|262.29|259.49|262.25|259.45|0
1651014640000|2022-04-26 23:10:40|262.39|259.59|262.29|259.49|262.39|259.59|262.11|259.31|0
1651014660000|2022-04-26 23:11:00|262.39|259.59|262.39|259.59|262.39|259.59|262.39|259.59|0
1651014670000|2022-04-26 23:11:10|262.38|259.58|262.34|259.54|262.38|259.58|262.34|259.54|0
1651014680000|2022-04-26 23:11:20|262.25|259.45|262.38|259.58|262.38|259.58|262.25|259.45|0
1651014690000|2022-04-26 23:11:30|262.34|259.54|262.48|259.68|262.48|259.68|262.34|259.54|0
1651014700000|2022-04-26 23:11:40|262.29|259.49|262.01|259.21|262.29|259.49|261.92|259.12|0
1651014720000|2022-04-26 23:12:00|262.06|259.26|261.97|259.17|262.06|259.26|261.97|259.17|0
1651014730000|2022-04-26 23:12:10|262.2|259.4|262.2|259.4|262.2|259.4|262.1|259.3|0
1651014750000|2022-04-26 23:12:30|262.25|259.45|262.06|259.26|262.29|259.49|262.06|259.26|0
1651014760000|2022-04-26 23:12:40|262.1|259.3|262.01|259.21|262.1|259.3|261.97|259.17|0
1651014770000|2022-04-26 23:12:50|261.87|259.07|261.73|258.93|261.87|259.07|261.73|258.93|0
1651014780000|2022-04-26 23:13:00|261.78|258.98|261.73|258.93|261.78|258.98|261.73|258.93|0
1651014790000|2022-04-26 23:13:10|261.82|259.02|261.78|258.98|261.82|259.02|261.73|258.93|0
1651014800000|2022-04-26 23:13:20|262.66|259.86|262.48|259.68|262.66|259.86|262.38|259.58|0
1651014810000|2022-04-26 23:13:30|262.66|259.86|262.94|260.14|262.94|260.14|262.66|259.86|0
1651014820000|2022-04-26 23:13:40|262.81|260.01|262.94|260.14|262.94|260.14|262.81|260.01|0
1651014830000|2022-04-26 23:13:50|262.85|260.05|262.48|259.68|262.85|260.05|262.48|259.68|0
1651014840000|2022-04-26 23:14:00|262.57|259.77|262.38|259.58|262.57|259.77|262.38|259.58|0
1651014850000|2022-04-26 23:14:10|262.29|259.49|262.34|259.54|262.34|259.54|262.29|259.49|0
1651014860000|2022-04-26 23:14:20|262.43|259.63|262.48|259.68|262.48|259.68|262.43|259.63|0
1651014880000|2022-04-26 23:14:40|262.43|259.63|262.34|259.54|262.43|259.63|262.34|259.54|0
1651014890000|2022-04-26 23:14:50|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1651014900000|2022-04-26 23:15:00|262.38|259.58|262.38|259.58|262.38|259.58|262.38|259.58|0
1651014910000|2022-04-26 23:15:10|262.34|259.54|262.43|259.63|262.43|259.63|262.34|259.54|0
1651014920000|2022-04-26 23:15:20|262.48|259.68|262.52|259.72|262.52|259.72|262.48|259.68|0
1651014930000|2022-04-26 23:15:30|262.57|259.77|262.38|259.58|262.57|259.77|262.38|259.58|0
1651014940000|2022-04-26 23:15:40|262.34|259.54|262.34|259.54|262.34|259.54|262.34|259.54|0
1651014950000|2022-04-26 23:15:50|262.29|259.49|262.38|259.58|262.38|259.58|262.29|259.49|0
1651014960000|2022-04-26 23:16:00|262.34|259.54|262.38|259.58|262.38|259.58|262.34|259.54|0
1651014970000|2022-04-26 23:16:10|262.34|259.54|262.29|259.49|262.34|259.54|262.29|259.49|0
1651014980000|2022-04-26 23:16:20|262.24|259.44|262.06|259.26|262.24|259.44|262.06|259.26|0
1651014990000|2022-04-26 23:16:30|262.01|259.21|262.24|259.44|262.24|259.44|262.01|259.21|0
1651015000000|2022-04-26 23:16:40|262.29|259.49|262.29|259.49|262.29|259.49|262.2|259.4|0
1651015020000|2022-04-26 23:17:00|262.38|259.58|262.48|259.68|262.48|259.68|262.38|259.58|0
1651015030000|2022-04-26 23:17:10|262.62|259.82|262.52|259.72|262.62|259.82|262.52|259.72|0
1651015040000|2022-04-26 23:17:20|262.57|259.77|262.48|259.68|262.62|259.82|262.48|259.68|0
1651015050000|2022-04-26 23:17:30|262.43|259.63|262.43|259.63|262.43|259.63|262.43|259.63|0
1651015060000|2022-04-26 23:17:40|262.38|259.58|262.38|259.58|262.38|259.58|262.34|259.54|0
1651015070000|2022-04-26 23:17:50|262.43|259.63|262.29|259.49|262.43|259.63|262.29|259.49|0
1651015080000|2022-04-26 23:18:00|262.34|259.54|262.34|259.54|262.34|259.54|262.34|259.54|0
1651015090000|2022-04-26 23:18:10|262.38|259.58|262.38|259.58|262.38|259.58|262.29|259.49|0
1651015100000|2022-04-26 23:18:20|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1651015110000|2022-04-26 23:18:30|262.38|259.58|262.38|259.58|262.38|259.58|262.38|259.58|0
1651015120000|2022-04-26 23:18:40|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1651015130000|2022-04-26 23:18:50|262.19|259.39|262.29|259.49|262.29|259.49|262.19|259.39|0
1651015160000|2022-04-26 23:19:20|262.24|259.44|262.29|259.49|262.29|259.49|262.24|259.44|0
1651015190000|2022-04-26 23:19:50|262.19|259.39|262.29|259.49|262.29|259.49|262.19|259.39|0
1651015200000|2022-04-26 23:20:00|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1651015210000|2022-04-26 23:20:10|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1651015220000|2022-04-26 23:20:20|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1651015230000|2022-04-26 23:20:30|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1651015240000|2022-04-26 23:20:40|262.19|259.39|262.19|259.39|262.19|259.39|262.19|259.39|0
1651015250000|2022-04-26 23:20:50|262.24|259.44|262.19|259.39|262.24|259.44|262.1|259.3|0
1651015260000|2022-04-26 23:21:00|262.1|259.3|261.91|259.11|262.1|259.3|261.91|259.11|0
1651015270000|2022-04-26 23:21:10|262.01|259.21|262.1|259.3|262.1|259.3|261.91|259.11|0
1651015280000|2022-04-26 23:21:20|262.24|259.44|262.06|259.26|262.24|259.44|262.06|259.26|0
1651015290000|2022-04-26 23:21:30|262.1|259.3|262.1|259.3|262.1|259.3|262.1|259.3|0
1651015300000|2022-04-26 23:21:40|262.19|259.39|262.1|259.3|262.19|259.39|262.1|259.3|0
1651015320000|2022-04-26 23:22:00|261.91|259.11|262.15|259.35|262.15|259.35|261.91|259.11|0
1651015330000|2022-04-26 23:22:10|262.19|259.39|262.24|259.44|262.24|259.44|262.19|259.39|0
1651015340000|2022-04-26 23:22:20|262.19|259.39|262.24|259.44|262.29|259.49|262.19|259.39|0
1651015350000|2022-04-26 23:22:30|262.19|259.39|262.15|259.35|262.19|259.39|262.15|259.35|0
1651015360000|2022-04-26 23:22:40|262.1|259.3|262.15|259.35|262.15|259.35|262.1|259.3|0
1651015370000|2022-04-26 23:22:50|262.19|259.39|261.91|259.11|262.19|259.39|261.91|259.11|0
1651015380000|2022-04-26 23:23:00|262.01|259.21|262.05|259.25|262.05|259.25|262.01|259.21|0
1651015390000|2022-04-26 23:23:10|262.1|259.3|262.1|259.3|262.15|259.35|262.05|259.25|0
1651015400000|2022-04-26 23:23:20|262.05|259.25|262.01|259.21|262.05|259.25|262.01|259.21|0
1651015410000|2022-04-26 23:23:30|262.05|259.25|262.05|259.25|262.05|259.25|262.05|259.25|0
1651015420000|2022-04-26 23:23:40|262.1|259.3|262.1|259.3|262.1|259.3|262.1|259.3|0
1651015430000|2022-04-26 23:23:50|262.05|259.25|262.15|259.35|262.15|259.35|262.05|259.25|0
1651015440000|2022-04-26 23:24:00|262.19|259.39|262.19|259.39|262.19|259.39|262.1|259.3|0
1651015450000|2022-04-26 23:24:10|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1651015460000|2022-04-26 23:24:20|262.19|259.39|262.28|259.48|262.29|259.49|262.19|259.39|0
1651015470000|2022-04-26 23:24:30|262.24|259.44|262.19|259.39|262.24|259.44|262.19|259.39|0
1651015480000|2022-04-26 23:24:40|262.24|259.44|262.1|259.3|262.28|259.48|262.1|259.3|0
1651015500000|2022-04-26 23:25:00|262.05|259.25|262|259.2|262.05|259.25|262|259.2|0
1651015510000|2022-04-26 23:25:10|261.91|259.11|261.91|259.11|262|259.2|261.91|259.11|0
1651015520000|2022-04-26 23:25:20|261.96|259.16|261.82|259.02|261.96|259.16|261.82|259.02|0
1651015530000|2022-04-26 23:25:30|261.72|258.92|261.63|258.83|261.72|258.92|261.59|258.79|0
1651015540000|2022-04-26 23:25:40|261.59|258.79|261.63|258.83|261.63|258.83|261.59|258.79|0
1651015560000|2022-04-26 23:26:00|261.72|258.92|261.87|259.07|261.87|259.07|261.63|258.83|0
1651015570000|2022-04-26 23:26:10|262|259.2|261.91|259.11|262|259.2|261.91|259.11|0
1651015580000|2022-04-26 23:26:20|261.87|259.07|261.91|259.11|261.91|259.11|261.87|259.07|0
1651015600000|2022-04-26 23:26:40|262.19|259.39|261.91|259.11|262.19|259.39|261.91|259.11|0
1651015610000|2022-04-26 23:26:50|261.96|259.16|261.91|259.11|261.96|259.16|261.91|259.11|0
1651015620000|2022-04-26 23:27:00|262|259.2|262.19|259.39|262.19|259.39|262|259.2|0
1651015630000|2022-04-26 23:27:10|262.28|259.48|262.47|259.67|262.52|259.72|262.28|259.48|0
1651015640000|2022-04-26 23:27:20|262.43|259.63|262.56|259.76|262.56|259.76|262.43|259.63|0
1651015650000|2022-04-26 23:27:30|262.52|259.72|262.56|259.76|262.56|259.76|262.47|259.67|0
1651015660000|2022-04-26 23:27:40|262.47|259.67|262.47|259.67|262.47|259.67|262.43|259.63|0
1651015670000|2022-04-26 23:27:50|262.38|259.58|262.47|259.67|262.47|259.67|262.38|259.58|0
1651015680000|2022-04-26 23:28:00|262.38|259.58|262.28|259.48|262.38|259.58|262.28|259.48|0
1651015690000|2022-04-26 23:28:10|262.33|259.53|262.38|259.58|262.38|259.58|262.33|259.53|0
1651015700000|2022-04-26 23:28:20|262.33|259.53|262.38|259.58|262.38|259.58|262.28|259.48|0
1651015710000|2022-04-26 23:28:30|262.42|259.62|262.42|259.62|262.42|259.62|262.42|259.62|0
1651015720000|2022-04-26 23:28:40|262.38|259.58|262.47|259.67|262.47|259.67|262.38|259.58|0
1651015730000|2022-04-26 23:28:50|262.38|259.58|262.38|259.58|262.38|259.58|262.38|259.58|0
1651015740000|2022-04-26 23:29:00|262.33|259.53|262.28|259.48|262.33|259.53|262.28|259.48|0
1651015750000|2022-04-26 23:29:10|262.33|259.53|262.28|259.48|262.33|259.53|262.28|259.48|0
1651015760000|2022-04-26 23:29:20|262.33|259.53|262.47|259.67|262.47|259.67|262.28|259.48|0
1651015770000|2022-04-26 23:29:30|262.52|259.72|262.66|259.86|262.66|259.86|262.52|259.72|0
1651015780000|2022-04-26 23:29:40|262.7|259.9|262.66|259.86|262.75|259.95|262.66|259.86|0
1651015790000|2022-04-26 23:29:50|262.7|259.9|262.61|259.81|262.7|259.9|262.61|259.81|0
1651015800000|2022-04-26 23:30:00|262.66|259.86|262.66|259.86|262.7|259.9|262.61|259.81|0
1651015810000|2022-04-26 23:30:10|262.56|259.76|262.47|259.67|262.56|259.76|262.47|259.67|0
1651015820000|2022-04-26 23:30:20|262.52|259.72|262.56|259.76|262.56|259.76|262.52|259.72|0
1651015830000|2022-04-26 23:30:30|262.47|259.67|262.47|259.67|262.47|259.67|262.47|259.67|0
1651015840000|2022-04-26 23:30:40|262.56|259.76|262.61|259.81|262.61|259.81|262.56|259.76|0
1651015850000|2022-04-26 23:30:50|262.56|259.76|262.38|259.58|262.56|259.76|262.38|259.58|0
1651015860000|2022-04-26 23:31:00|262.19|259.39|262.19|259.39|262.19|259.39|262.19|259.39|0
1651015870000|2022-04-26 23:31:10|262.09|259.29|262.09|259.29|262.09|259.29|262|259.2|0
1651015880000|2022-04-26 23:31:20|262.14|259.34|262.09|259.29|262.19|259.39|262.09|259.29|0
1651015890000|2022-04-26 23:31:30|262.19|259.39|262.14|259.34|262.19|259.39|262.14|259.34|0
1651015900000|2022-04-26 23:31:40|262.19|259.39|262.28|259.48|262.28|259.48|262.19|259.39|0
1651015910000|2022-04-26 23:31:50|262.24|259.44|262.28|259.48|262.28|259.48|262.24|259.44|0
1651015920000|2022-04-26 23:32:00|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1651015930000|2022-04-26 23:32:10|262.09|259.29|262.09|259.29|262.09|259.29|262|259.2|0
1651015940000|2022-04-26 23:32:20|262.05|259.25|262.09|259.29|262.09|259.29|262|259.2|0
1651015950000|2022-04-26 23:32:30|262|259.2|262.05|259.25|262.05|259.25|262|259.2|0
1651015960000|2022-04-26 23:32:40|262|259.2|262|259.2|262|259.2|262|259.2|0
1651015970000|2022-04-26 23:32:50|262.09|259.29|262|259.2|262.09|259.29|262|259.2|0
1651015980000|2022-04-26 23:33:00|261.81|259.01|261.81|259.01|261.81|259.01|261.81|259.01|0
1651015990000|2022-04-26 23:33:10|261.72|258.92|261.72|258.92|261.72|258.92|261.72|258.92|0
1651016000000|2022-04-26 23:33:20|261.68|258.88|261.35|258.55|261.68|258.88|261.35|258.55|0
1651016010000|2022-04-26 23:33:30|261.44|258.64|261.35|258.55|261.44|258.64|261.35|258.55|0
1651016020000|2022-04-26 23:33:40|261.26|258.46|261.21|258.41|261.26|258.46|261.21|258.41|0
1651016030000|2022-04-26 23:33:50|261.16|258.36|261.07|258.27|261.16|258.36|261.07|258.27|0
1651016040000|2022-04-26 23:34:00|261.16|258.36|261.07|258.27|261.16|258.36|261.07|258.27|0
1651016050000|2022-04-26 23:34:10|261.25|258.45|261.25|258.45|261.25|258.45|261.25|258.45|0
1651016060000|2022-04-26 23:34:20|261.3|258.5|261.4|258.6|261.4|258.6|261.3|258.5|0
1651016070000|2022-04-26 23:34:30|261.35|258.55|261.35|258.55|261.4|258.6|261.35|258.55|0
1651016080000|2022-04-26 23:34:40|261.4|258.6|261.53|258.73|261.53|258.73|261.4|258.6|0
1651016090000|2022-04-26 23:34:50|261.49|258.69|261.49|258.69|261.49|258.69|261.49|258.69|0
1651016100000|2022-04-26 23:35:00|261.44|258.64|261.53|258.73|261.53|258.73|261.44|258.64|0
1651016110000|2022-04-26 23:35:10|261.44|258.64|261.44|258.64|261.44|258.64|261.44|258.64|0
1651016130000|2022-04-26 23:35:30|261.35|258.55|261.35|258.55|261.35|258.55|261.35|258.55|0
1651016140000|2022-04-26 23:35:40|261.4|258.6|261.35|258.55|261.4|258.6|261.35|258.55|0
1651016150000|2022-04-26 23:35:50|261.4|258.6|261.44|258.64|261.44|258.64|261.35|258.55|0
1651016160000|2022-04-26 23:36:00|261.53|258.73|261.63|258.83|261.63|258.83|261.53|258.73|0
1651016170000|2022-04-26 23:36:10|261.81|259.01|261.91|259.11|261.91|259.11|261.81|259.01|0
1651016180000|2022-04-26 23:36:20|262|259.2|262|259.2|262|259.2|262|259.2|0
1651016200000|2022-04-26 23:36:40|262.05|259.25|262.09|259.29|262.09|259.29|262|259.2|0
1651016220000|2022-04-26 23:37:00|262.19|259.39|262.19|259.39|262.19|259.39|262.19|259.39|0
1651016230000|2022-04-26 23:37:10|262.09|259.29|262.09|259.29|262.09|259.29|262.09|259.29|0
1651016250000|2022-04-26 23:37:30|262|259.2|262|259.2|262|259.2|262|259.2|0
1651016270000|2022-04-26 23:37:50|262.05|259.25|262|259.2|262.05|259.25|262|259.2|0
1651016280000|2022-04-26 23:38:00|261.72|258.92|261.63|258.83|261.72|258.92|261.63|258.83|0
1651016290000|2022-04-26 23:38:10|261.72|258.92|261.63|258.83|261.72|258.92|261.63|258.83|0
1651016300000|2022-04-26 23:38:20|261.67|258.87|261.72|258.92|261.72|258.92|261.67|258.87|0
1651016310000|2022-04-26 23:38:30|261.81|259.01|261.86|259.06|261.86|259.06|261.81|259.01|0
1651016320000|2022-04-26 23:38:40|261.72|258.92|261.77|258.97|261.77|258.97|261.72|258.92|0
1651016330000|2022-04-26 23:38:50|261.72|258.92|261.49|258.69|261.72|258.92|261.49|258.69|0
1651016340000|2022-04-26 23:39:00|261.44|258.64|261.35|258.55|261.44|258.64|261.25|258.45|0
1651016350000|2022-04-26 23:39:10|261.16|258.36|261.16|258.36|261.16|258.36|261.16|258.36|0
1651016360000|2022-04-26 23:39:20|261.21|258.41|261.3|258.5|261.3|258.5|261.21|258.41|0
1651016370000|2022-04-26 23:39:30|261.25|258.45|261.16|258.36|261.25|258.45|261.16|258.36|0
1651016380000|2022-04-26 23:39:40|261.21|258.41|261.07|258.27|261.21|258.41|261.07|258.27|0
1651016390000|2022-04-26 23:39:50|261.16|258.36|261.16|258.36|261.16|258.36|261.16|258.36|0
1651016400000|2022-04-26 23:40:00|261.39|258.59|261.39|258.59|261.39|258.59|261.39|258.59|0
1651016410000|2022-04-26 23:40:10|261.44|258.64|261.34|258.54|261.44|258.64|261.34|258.54|0
1651016420000|2022-04-26 23:40:20|261.3|258.5|261.16|258.36|261.3|258.5|261.16|258.36|0
1651016430000|2022-04-26 23:40:30|260.97|258.17|260.88|258.08|260.97|258.17|260.88|258.08|0
1651016440000|2022-04-26 23:40:40|260.79|257.99|260.6|257.8|260.79|257.99|260.6|257.8|0
1651016450000|2022-04-26 23:40:50|260.69|257.89|260.88|258.08|260.88|258.08|260.69|257.89|0
1651016460000|2022-04-26 23:41:00|260.79|257.99|260.83|258.03|260.88|258.08|260.79|257.99|0
1651016470000|2022-04-26 23:41:10|260.79|257.99|260.69|257.89|260.79|257.99|260.69|257.89|0
1651016480000|2022-04-26 23:41:20|260.79|257.99|260.88|258.08|260.88|258.08|260.79|257.99|0
1651016490000|2022-04-26 23:41:30|260.69|257.89|260.51|257.71|260.69|257.89|260.51|257.71|0
1651016500000|2022-04-26 23:41:40|260.6|257.8|260.6|257.8|260.65|257.85|260.6|257.8|0
1651016510000|2022-04-26 23:41:50|260.56|257.76|260.65|257.85|260.65|257.85|260.56|257.76|0
1651016520000|2022-04-26 23:42:00|260.69|257.89|260.79|257.99|260.79|257.99|260.69|257.89|0
1651016530000|2022-04-26 23:42:10|260.83|258.03|260.97|258.17|260.97|258.17|260.83|258.03|0
1651016540000|2022-04-26 23:42:20|260.93|258.13|260.97|258.17|260.97|258.17|260.93|258.13|0
1651016550000|2022-04-26 23:42:30|260.93|258.13|260.88|258.08|260.93|258.13|260.88|258.08|0
1651016560000|2022-04-26 23:42:40|260.93|258.13|261.06|258.26|261.06|258.26|260.93|258.13|0
1651016570000|2022-04-26 23:42:50|260.97|258.17|260.88|258.08|260.97|258.17|260.88|258.08|0
1651016580000|2022-04-26 23:43:00|260.97|258.17|260.88|258.08|260.97|258.17|260.88|258.08|0
1651016590000|2022-04-26 23:43:10|260.97|258.17|261.11|258.31|261.16|258.36|260.97|258.17|0
1651016600000|2022-04-26 23:43:20|261.16|258.36|261.06|258.26|261.16|258.36|261.06|258.26|0
1651016610000|2022-04-26 23:43:30|260.97|258.17|261.06|258.26|261.06|258.26|260.97|258.17|0
1651016620000|2022-04-26 23:43:40|261.16|258.36|261.06|258.26|261.16|258.36|261.06|258.26|0
1651016630000|2022-04-26 23:43:50|261.02|258.22|261.06|258.26|261.06|258.26|261.02|258.22|0
1651016650000|2022-04-26 23:44:10|261.16|258.36|261.16|258.36|261.16|258.36|261.16|258.36|0
1651016660000|2022-04-26 23:44:20|261.25|258.45|261.16|258.36|261.25|258.45|261.16|258.36|0
1651016670000|2022-04-26 23:44:30|261.25|258.45|261.06|258.26|261.25|258.45|261.06|258.26|0
1651016680000|2022-04-26 23:44:40|261.16|258.36|261.16|258.36|261.16|258.36|261.16|258.36|0
1651016700000|2022-04-26 23:45:00|261.11|258.31|261.02|258.22|261.11|258.31|261.02|258.22|0
1651016710000|2022-04-26 23:45:10|260.93|258.13|260.78|257.98|260.93|258.13|260.78|257.98|0
1651016720000|2022-04-26 23:45:20|260.88|258.08|260.88|258.08|260.88|258.08|260.88|258.08|0
1651016730000|2022-04-26 23:45:30|261.16|258.36|261.16|258.36|261.25|258.45|261.16|258.36|0
1651016740000|2022-04-26 23:45:40|261.2|258.4|261.25|258.45|261.25|258.45|261.2|258.4|0
1651016750000|2022-04-26 23:45:50|261.16|258.36|261.16|258.36|261.16|258.36|261.16|258.36|0
1651016760000|2022-04-26 23:46:00|261.06|258.26|261.16|258.36|261.16|258.36|261.06|258.26|0
1651016770000|2022-04-26 23:46:10|261.2|258.4|261.25|258.45|261.25|258.45|261.2|258.4|0
1651016780000|2022-04-26 23:46:20|261.16|258.36|261.2|258.4|261.2|258.4|261.16|258.36|0
1651016790000|2022-04-26 23:46:30|261.16|258.36|261.16|258.36|261.25|258.45|261.16|258.36|0
1651016800000|2022-04-26 23:46:40|261.11|258.31|261.06|258.26|261.11|258.31|261.06|258.26|0
1651016810000|2022-04-26 23:46:50|261.02|258.22|260.92|258.12|261.02|258.22|260.92|258.12|0
1651016820000|2022-04-26 23:47:00|260.88|258.08|260.88|258.08|260.97|258.17|260.88|258.08|0
1651016830000|2022-04-26 23:47:10|260.83|258.03|260.97|258.17|260.97|258.17|260.83|258.03|0
1651016840000|2022-04-26 23:47:20|260.88|258.08|260.88|258.08|260.88|258.08|260.88|258.08|0
1651016850000|2022-04-26 23:47:30|260.78|257.98|260.74|257.94|260.78|257.98|260.74|257.94|0
1651016860000|2022-04-26 23:47:40|260.69|257.89|260.6|257.8|260.69|257.89|260.6|257.8|0
1651016870000|2022-04-26 23:47:50|260.5|257.7|260.5|257.7|260.5|257.7|260.5|257.7|0
1651016880000|2022-04-26 23:48:00|260.46|257.66|260.55|257.75|260.55|257.75|260.46|257.66|0
1651016890000|2022-04-26 23:48:10|260.6|257.8|260.5|257.7|260.6|257.8|260.5|257.7|0
1651016900000|2022-04-26 23:48:20|260.6|257.8|260.88|258.08|260.88|258.08|260.6|257.8|0
1651016910000|2022-04-26 23:48:30|260.78|257.98|260.78|257.98|260.78|257.98|260.69|257.89|0
1651016930000|2022-04-26 23:48:50|260.69|257.89|260.69|257.89|260.69|257.89|260.69|257.89|0
1651016980000|2022-04-26 23:49:40|260.6|257.8|260.6|257.8|260.6|257.8|260.6|257.8|0
1651016990000|2022-04-26 23:49:50|260.5|257.7|260.6|257.8|260.6|257.8|260.5|257.7|0
1651017000000|2022-04-26 23:50:00|260.5|257.7|260.32|257.52|260.5|257.7|260.32|257.52|0
1651017010000|2022-04-26 23:50:10|260.41|257.61|260.32|257.52|260.41|257.61|260.32|257.52|0
1651017020000|2022-04-26 23:50:20|260.41|257.61|260.37|257.57|260.41|257.61|260.32|257.52|0
1651017030000|2022-04-26 23:50:30|260.32|257.52|260.32|257.52|260.37|257.57|260.32|257.52|0
1651017040000|2022-04-26 23:50:40|260.41|257.61|260.41|257.61|260.46|257.66|260.41|257.61|0
1651017050000|2022-04-26 23:50:50|260.5|257.7|260.41|257.61|260.5|257.7|260.32|257.52|0
1651017060000|2022-04-26 23:51:00|260.32|257.52|260.32|257.52|260.32|257.52|260.32|257.52|0
1651017070000|2022-04-26 23:51:10|260.13|257.33|260.04|257.24|260.13|257.33|260.04|257.24|0
1651017080000|2022-04-26 23:51:20|259.95|257.15|260.04|257.24|260.04|257.24|259.95|257.15|0
1651017090000|2022-04-26 23:51:30|259.99|257.19|260.13|257.33|260.13|257.33|259.99|257.19|0
1651017100000|2022-04-26 23:51:40|260.09|257.29|260.13|257.33|260.13|257.33|260.04|257.24|0
1651017110000|2022-04-26 23:51:50|260.04|257.24|260.04|257.24|260.04|257.24|259.85|257.05|0
1651017120000|2022-04-26 23:52:00|260.09|257.29|259.95|257.15|260.09|257.29|259.95|257.15|0
1651017130000|2022-04-26 23:52:10|259.9|257.1|259.85|257.05|259.9|257.1|259.81|257.01|0
1651017140000|2022-04-26 23:52:20|259.81|257.01|259.76|256.96|259.81|257.01|259.76|256.96|0
1651017150000|2022-04-26 23:52:30|259.81|257.01|259.76|256.96|259.81|257.01|259.76|256.96|0
1651017160000|2022-04-26 23:52:40|259.81|257.01|259.81|257.01|259.81|257.01|259.81|257.01|0
1651017170000|2022-04-26 23:52:50|259.85|257.05|259.95|257.15|259.95|257.15|259.85|257.05|0
1651017180000|2022-04-26 23:53:00|259.85|257.05|259.9|257.1|259.9|257.1|259.85|257.05|0
1651017190000|2022-04-26 23:53:10|259.95|257.15|260.04|257.24|260.04|257.24|259.95|257.15|0
1651017200000|2022-04-26 23:53:20|260.09|257.29|259.85|257.05|260.09|257.29|259.85|257.05|0
1651017210000|2022-04-26 23:53:30|259.9|257.1|260.09|257.29|260.13|257.33|259.9|257.1|0
1651017220000|2022-04-26 23:53:40|260.13|257.33|260.13|257.33|260.13|257.33|260.09|257.29|0
1651017230000|2022-04-26 23:53:50|260.18|257.38|260.18|257.38|260.18|257.38|260.18|257.38|0
1651017240000|2022-04-26 23:54:00|260.22|257.42|260.5|257.7|260.5|257.7|260.22|257.42|0
1651017250000|2022-04-26 23:54:10|260.41|257.61|260.5|257.7|260.55|257.75|260.41|257.61|0
1651017260000|2022-04-26 23:54:20|260.55|257.75|260.59|257.79|260.59|257.79|260.55|257.75|0
1651017270000|2022-04-26 23:54:30|260.69|257.89|260.69|257.89|260.69|257.89|260.64|257.84|0
1651017280000|2022-04-26 23:54:40|260.59|257.79|260.69|257.89|260.69|257.89|260.59|257.79|0
1651017300000|2022-04-26 23:55:00|260.59|257.79|260.41|257.61|260.59|257.79|260.41|257.61|0
1651017310000|2022-04-26 23:55:10|260.46|257.66|260.5|257.7|260.5|257.7|260.46|257.66|0
1651017320000|2022-04-26 23:55:20|260.59|257.79|260.59|257.79|260.64|257.84|260.59|257.79|0
1651017330000|2022-04-26 23:55:30|260.5|257.7|260.59|257.79|260.59|257.79|260.5|257.7|0
1651017340000|2022-04-26 23:55:40|260.55|257.75|260.55|257.75|260.55|257.75|260.55|257.75|0
1651017350000|2022-04-26 23:55:50|260.59|257.79|260.59|257.79|260.59|257.79|260.59|257.79|0
1651017360000|2022-04-26 23:56:00|260.55|257.75|260.46|257.66|260.59|257.79|260.46|257.66|0
1651017370000|2022-04-26 23:56:10|260.5|257.7|260.31|257.51|260.5|257.7|260.31|257.51|0
1651017380000|2022-04-26 23:56:20|260.22|257.42|260.04|257.24|260.22|257.42|260.04|257.24|0
1651017390000|2022-04-26 23:56:30|259.99|257.19|259.99|257.19|259.99|257.19|259.94|257.14|0
1651017400000|2022-04-26 23:56:40|260.04|257.24|260.08|257.28|260.08|257.28|260.04|257.24|0
1651017410000|2022-04-26 23:56:50|259.94|257.14|259.94|257.14|259.94|257.14|259.85|257.05|0
1651017420000|2022-04-26 23:57:00|260.08|257.28|260.22|257.42|260.22|257.42|260.08|257.28|0
1651017430000|2022-04-26 23:57:10|260.18|257.38|260.31|257.51|260.31|257.51|260.18|257.38|0
1651017440000|2022-04-26 23:57:20|260.22|257.42|260.27|257.47|260.31|257.51|260.22|257.42|0
1651017450000|2022-04-26 23:57:30|260.18|257.38|260.31|257.51|260.31|257.51|260.18|257.38|0
1651017460000|2022-04-26 23:57:40|260.36|257.56|260.36|257.56|260.36|257.56|260.36|257.56|0
1651017470000|2022-04-26 23:57:50|260.31|257.51|260.41|257.61|260.41|257.61|260.31|257.51|0
1651017480000|2022-04-26 23:58:00|260.31|257.51|260.36|257.56|260.36|257.56|260.31|257.51|0
1651017490000|2022-04-26 23:58:10|260.45|257.65|260.5|257.7|260.5|257.7|260.41|257.61|0
1651017500000|2022-04-26 23:58:20|260.45|257.65|260.45|257.65|260.5|257.7|260.45|257.65|0
1651017510000|2022-04-26 23:58:30|260.5|257.7|260.5|257.7|260.55|257.75|260.5|257.7|0
1651017520000|2022-04-26 23:58:40|260.55|257.75|260.5|257.7|260.55|257.75|260.5|257.7|0
1651017530000|2022-04-26 23:58:50|260.68|257.88|260.68|257.88|260.68|257.88|260.68|257.88|0
1651017540000|2022-04-26 23:59:00|260.73|257.93|260.64|257.84|260.78|257.98|260.64|257.84|0
1651017550000|2022-04-26 23:59:10|260.68|257.88|260.78|257.98|260.78|257.98|260.68|257.88|0
1651017560000|2022-04-26 23:59:20|260.87|258.07|260.96|258.16|260.96|258.16|260.87|258.07|0
1651017570000|2022-04-26 23:59:30|261.06|258.26|261.06|258.26|261.06|258.26|261.06|258.26|0
1651017580000|2022-04-26 23:59:40|261.15|258.35|260.96|258.16|261.15|258.35|260.92|258.12|0
1651017590000|2022-04-26 23:59:50|260.87|258.07|260.87|258.07|260.96|258.16|260.87|258.07|0
1651017600000|2022-04-27 00:00:00|260.78|257.98|260.31|257.51|260.78|257.98|260.31|257.51|0
1651017610000|2022-04-27 00:00:10|260.41|257.61|260.59|257.79|260.59|257.79|260.41|257.61|0
1651017620000|2022-04-27 00:00:20|260.5|257.7|260.22|257.42|260.5|257.7|260.22|257.42|0
1651017630000|2022-04-27 00:00:30|260.31|257.51|260.31|257.51|260.31|257.51|260.31|257.51|0
1651017640000|2022-04-27 00:00:40|260.41|257.61|260.45|257.65|260.45|257.65|260.41|257.61|0
1651017650000|2022-04-27 00:00:50|260.41|257.61|260.4|257.6|260.5|257.7|260.4|257.6|0
1651017660000|2022-04-27 00:01:00|260.22|257.42|259.76|256.96|260.22|257.42|259.76|256.96|0
1651017670000|2022-04-27 00:01:10|259.66|256.86|259.66|256.86|259.76|256.96|259.66|256.86|0
1651017680000|2022-04-27 00:01:20|259.76|256.96|259.66|256.86|259.8|257|259.66|256.86|0
1651017690000|2022-04-27 00:01:30|259.76|256.96|259.76|256.96|259.76|256.96|259.76|256.96|0
1651017710000|2022-04-27 00:01:50|259.8|257|259.94|257.14|259.94|257.14|259.8|257|0
1651017720000|2022-04-27 00:02:00|260.03|257.23|259.99|257.19|260.03|257.23|259.94|257.14|0
1651017730000|2022-04-27 00:02:10|259.94|257.14|260.13|257.33|260.13|257.33|259.94|257.14|0
1651017740000|2022-04-27 00:02:20|260.17|257.37|260.36|257.56|260.4|257.6|260.17|257.37|0
1651017750000|2022-04-27 00:02:30|260.45|257.65|260.5|257.7|260.5|257.7|260.4|257.6|0
1651017760000|2022-04-27 00:02:40|260.59|257.79|260.59|257.79|260.59|257.79|260.5|257.7|0
1651017770000|2022-04-27 00:02:50|260.78|257.98|260.73|257.93|260.78|257.98|260.73|257.93|0
1651017780000|2022-04-27 00:03:00|260.68|257.88|260.87|258.07|260.87|258.07|260.68|257.88|0
1651017790000|2022-04-27 00:03:10|260.92|258.12|260.87|258.07|260.92|258.12|260.87|258.07|0
1651017800000|2022-04-27 00:03:20|260.92|258.12|260.78|257.98|260.96|258.16|260.78|257.98|0
1651017810000|2022-04-27 00:03:30|260.54|257.74|260.54|257.74|260.59|257.79|260.5|257.7|0
1651017820000|2022-04-27 00:03:40|260.4|257.6|260.54|257.74|260.54|257.74|260.31|257.51|0
1651017830000|2022-04-27 00:03:50|260.68|257.88|260.59|257.79|260.68|257.88|260.59|257.79|0
1651017840000|2022-04-27 00:04:00|260.64|257.84|260.68|257.88|260.68|257.88|260.64|257.84|0
1651017850000|2022-04-27 00:04:10|260.73|257.93|260.64|257.84|260.73|257.93|260.64|257.84|0
1651017860000|2022-04-27 00:04:20|260.4|257.6|260.5|257.7|260.5|257.7|260.4|257.6|0
1651017870000|2022-04-27 00:04:30|260.4|257.6|260.4|257.6|260.4|257.6|260.4|257.6|0
1651017880000|2022-04-27 00:04:40|260.5|257.7|260.4|257.6|260.5|257.7|260.4|257.6|0
1651017890000|2022-04-27 00:04:50|260.36|257.56|260.31|257.51|260.36|257.56|260.31|257.51|0
1651017900000|2022-04-27 00:05:00|260.27|257.47|260.4|257.6|260.4|257.6|260.22|257.42|0
1651017910000|2022-04-27 00:05:10|260.31|257.51|260.22|257.42|260.31|257.51|260.12|257.32|0
1651017920000|2022-04-27 00:05:20|260.31|257.51|260.31|257.51|260.31|257.51|260.31|257.51|0
1651017950000|2022-04-27 00:05:50|260.36|257.56|260.4|257.6|260.4|257.6|260.36|257.56|0
1651017960000|2022-04-27 00:06:00|260.31|257.51|260.12|257.32|260.31|257.51|260.12|257.32|0
1651017970000|2022-04-27 00:06:10|260.08|257.28|260.03|257.23|260.08|257.28|260.03|257.23|0
1651017980000|2022-04-27 00:06:20|260.08|257.28|259.89|257.09|260.08|257.28|259.89|257.09|0
1651017990000|2022-04-27 00:06:30|260.03|257.23|260.22|257.42|260.22|257.42|260.03|257.23|0
1651018000000|2022-04-27 00:06:40|260.31|257.51|260.49|257.69|260.49|257.69|260.31|257.51|0
1651018010000|2022-04-27 00:06:50|260.54|257.74|260.49|257.69|260.54|257.74|260.4|257.6|0
1651018020000|2022-04-27 00:07:00|260.45|257.65|260.49|257.69|260.54|257.74|260.45|257.65|0
1651018030000|2022-04-27 00:07:10|260.54|257.74|260.68|257.88|260.68|257.88|260.54|257.74|0
1651018040000|2022-04-27 00:07:20|260.82|258.02|260.59|257.79|260.82|258.02|260.59|257.79|0
1651018050000|2022-04-27 00:07:30|260.54|257.74|260.59|257.79|260.59|257.79|260.49|257.69|0
1651018060000|2022-04-27 00:07:40|260.68|257.88|260.68|257.88|260.68|257.88|260.68|257.88|0
1651018080000|2022-04-27 00:08:00|260.59|257.79|260.59|257.79|260.59|257.79|260.59|257.79|0
1651018090000|2022-04-27 00:08:10|260.77|257.97|260.77|257.97|260.77|257.97|260.77|257.97|0
1651018100000|2022-04-27 00:08:20|260.82|258.02|260.77|257.97|260.82|258.02|260.77|257.97|0
1651018110000|2022-04-27 00:08:30|260.82|258.02|260.87|258.07|260.96|258.16|260.82|258.02|0
1651018120000|2022-04-27 00:08:40|260.82|258.02|260.23|257.43|260.82|258.02|260.19|257.39|0
1651018130000|2022-04-27 00:08:50|260.14|257.34|260.14|257.34|260.14|257.34|260.14|257.34|0
1651018140000|2022-04-27 00:09:00|260.19|257.39|260.05|257.25|260.19|257.39|260.05|257.25|0
1651018150000|2022-04-27 00:09:10|259.77|256.97|259.77|256.97|259.82|257.02|259.77|256.97|0
1651018160000|2022-04-27 00:09:20|259.72|256.92|259.67|256.87|259.77|256.97|259.67|256.87|0
1651018170000|2022-04-27 00:09:30|259.77|256.97|259.86|257.06|259.86|257.06|259.77|256.97|0
1651018180000|2022-04-27 00:09:40|259.81|257.01|259.81|257.01|259.86|257.06|259.81|257.01|0
1651018190000|2022-04-27 00:09:50|259.77|256.97|259.86|257.06|259.95|257.15|259.77|256.97|0
1651018200000|2022-04-27 00:10:00|259.95|257.15|260.04|257.24|260.04|257.24|259.95|257.15|0
1651018210000|2022-04-27 00:10:10|260.14|257.34|260.19|257.39|260.19|257.39|260.14|257.34|0
1651018220000|2022-04-27 00:10:20|260.23|257.43|260.23|257.43|260.32|257.52|260.23|257.43|0
1651018230000|2022-04-27 00:10:30|260.04|257.24|260.04|257.24|260.04|257.24|260.04|257.24|0
1651018240000|2022-04-27 00:10:40|259.95|257.15|259.95|257.15|260|257.2|259.95|257.15|0
1651018250000|2022-04-27 00:10:50|260.04|257.24|260|257.2|260.04|257.24|260|257.2|0
1651018260000|2022-04-27 00:11:00|260.04|257.24|259.95|257.15|260.04|257.24|259.95|257.15|0
1651018270000|2022-04-27 00:11:10|259.86|257.06|259.86|257.06|259.86|257.06|259.81|257.01|0
1651018280000|2022-04-27 00:11:20|259.95|257.15|259.77|256.97|259.95|257.15|259.77|256.97|0
1651018290000|2022-04-27 00:11:30|259.86|257.06|259.95|257.15|259.95|257.15|259.86|257.06|0
1651018300000|2022-04-27 00:11:40|260.04|257.24|260.14|257.34|260.14|257.34|260.04|257.24|0
1651018310000|2022-04-27 00:11:50|260.04|257.24|260.14|257.34|260.14|257.34|260.04|257.24|0
1651018320000|2022-04-27 00:12:00|260.23|257.43|260.32|257.52|260.32|257.52|260.23|257.43|0
1651018330000|2022-04-27 00:12:10|260.23|257.43|260.32|257.52|260.32|257.52|260.23|257.43|0
1651018340000|2022-04-27 00:12:20|260.28|257.48|260.14|257.34|260.28|257.48|260.14|257.34|0
1651018350000|2022-04-27 00:12:30|260.04|257.24|260.04|257.24|260.04|257.24|260.04|257.24|0
1651018360000|2022-04-27 00:12:40|260.14|257.34|260.23|257.43|260.23|257.43|260.14|257.34|0
1651018370000|2022-04-27 00:12:50|260.32|257.52|260.23|257.43|260.32|257.52|260.23|257.43|0
1651018380000|2022-04-27 00:13:00|260.32|257.52|260.51|257.71|260.51|257.71|260.32|257.52|0
1651018390000|2022-04-27 00:13:10|260.56|257.76|260.51|257.71|260.56|257.76|260.42|257.62|0
1651018400000|2022-04-27 00:13:20|260.6|257.8|260.51|257.71|260.6|257.8|260.51|257.71|0
1651018410000|2022-04-27 00:13:30|260.56|257.76|260.56|257.76|260.56|257.76|260.56|257.76|0
1651018420000|2022-04-27 00:13:40|260.51|257.71|260.41|257.61|260.51|257.71|260.41|257.61|0
1651018430000|2022-04-27 00:13:50|260.32|257.52|260.23|257.43|260.41|257.61|260.23|257.43|0
1651018440000|2022-04-27 00:14:00|260.28|257.48|260.23|257.43|260.28|257.48|260.23|257.43|0
1651018450000|2022-04-27 00:14:10|260.32|257.52|260.32|257.52|260.32|257.52|260.23|257.43|0
1651018460000|2022-04-27 00:14:20|260.23|257.43|260.23|257.43|260.23|257.43|260.23|257.43|0
1651018470000|2022-04-27 00:14:30|260.14|257.34|260.09|257.29|260.14|257.34|260.09|257.29|0
1651018480000|2022-04-27 00:14:40|260.04|257.24|260.04|257.24|260.04|257.24|259.95|257.15|0
1651018500000|2022-04-27 00:15:00|259.91|257.11|260.23|257.43|260.23|257.43|259.91|257.11|0
1651018510000|2022-04-27 00:15:10|260.32|257.52|260.41|257.61|260.41|257.61|260.28|257.48|0
1651018520000|2022-04-27 00:15:20|260.51|257.71|260.51|257.71|260.51|257.71|260.51|257.71|0
1651018530000|2022-04-27 00:15:30|260.41|257.61|260.41|257.61|260.41|257.61|260.41|257.61|0
1651018540000|2022-04-27 00:15:40|260.51|257.71|260.56|257.76|260.56|257.76|260.51|257.71|0
1651018550000|2022-04-27 00:15:50|260.51|257.71|260.51|257.71|260.51|257.71|260.51|257.71|0
1651018560000|2022-04-27 00:16:00|260.6|257.8|260.51|257.71|260.69|257.89|260.51|257.71|0
1651018570000|2022-04-27 00:16:10|260.32|257.52|260.23|257.43|260.32|257.52|260.23|257.43|0
1651018580000|2022-04-27 00:16:20|260.32|257.52|260.23|257.43|260.32|257.52|260.23|257.43|0
1651018590000|2022-04-27 00:16:30|260.37|257.57|260.23|257.43|260.37|257.57|260.23|257.43|0
1651018600000|2022-04-27 00:16:40|260.32|257.52|260.41|257.61|260.51|257.71|260.32|257.52|0
1651018610000|2022-04-27 00:16:50|260.51|257.71|260.51|257.71|260.51|257.71|260.46|257.66|0
1651018620000|2022-04-27 00:17:00|260.41|257.61|260.41|257.61|260.41|257.61|260.41|257.61|0
1651018630000|2022-04-27 00:17:10|260.32|257.52|260.28|257.48|260.32|257.52|260.23|257.43|0
1651018640000|2022-04-27 00:17:20|260.32|257.52|260.28|257.48|260.32|257.52|260.28|257.48|0
1651018650000|2022-04-27 00:17:30|260.23|257.43|260.18|257.38|260.23|257.43|260.13|257.33|0
1651018660000|2022-04-27 00:17:40|260.23|257.43|260.13|257.33|260.23|257.43|260.13|257.33|0
1651018670000|2022-04-27 00:17:50|260.04|257.24|259.95|257.15|260.04|257.24|259.95|257.15|0
1651018680000|2022-04-27 00:18:00|259.86|257.06|259.67|256.87|259.86|257.06|259.67|256.87|0
1651018690000|2022-04-27 00:18:10|259.58|256.78|259.67|256.87|259.67|256.87|259.58|256.78|0
1651018700000|2022-04-27 00:18:20|259.86|257.06|260.13|257.33|260.13|257.33|259.86|257.06|0
1651018710000|2022-04-27 00:18:30|260.18|257.38|260.41|257.61|260.41|257.61|260.18|257.38|0
1651018720000|2022-04-27 00:18:40|260.32|257.52|260.13|257.33|260.32|257.52|260.13|257.33|0
1651018730000|2022-04-27 00:18:50|258.59|255.79|258.68|255.88|258.68|255.88|258.59|255.79|0
1651018740000|2022-04-27 00:19:00|258.64|255.84|258.87|256.07|258.87|256.07|258.64|255.84|0
1651018750000|2022-04-27 00:19:10|258.82|256.02|258.87|256.07|258.87|256.07|258.77|255.97|0
1651018760000|2022-04-27 00:19:20|258.96|256.16|258.96|256.16|258.96|256.16|258.87|256.07|0
1651018780000|2022-04-27 00:19:40|258.91|256.11|258.86|256.06|258.91|256.11|258.86|256.06|0
1651018790000|2022-04-27 00:19:50|258.91|256.11|258.82|256.02|258.91|256.11|258.82|256.02|0
1651018800000|2022-04-27 00:20:00|258.77|255.97|258.96|256.16|259.05|256.25|258.77|255.97|0
1651018810000|2022-04-27 00:20:10|258.91|256.11|258.96|256.16|258.96|256.16|258.86|256.06|0
1651018820000|2022-04-27 00:20:20|258.91|256.11|258.86|256.06|258.91|256.11|258.86|256.06|0
1651018830000|2022-04-27 00:20:30|258.77|255.97|258.77|255.97|258.77|255.97|258.77|255.97|0
1651018840000|2022-04-27 00:20:40|258.73|255.93|258.54|255.74|258.73|255.93|258.54|255.74|0
1651018850000|2022-04-27 00:20:50|258.49|255.69|258.49|255.69|258.49|255.69|258.49|255.69|0
1651018860000|2022-04-27 00:21:00|258.59|255.79|258.49|255.69|258.59|255.79|258.49|255.69|0
1651018870000|2022-04-27 00:21:10|258.4|255.6|258.4|255.6|258.45|255.65|258.4|255.6|0
1651018880000|2022-04-27 00:21:20|258.36|255.56|258.45|255.65|258.49|255.69|258.36|255.56|0
1651018890000|2022-04-27 00:21:30|258.12|255.32|257.66|254.86|258.12|255.32|257.66|254.86|0
1651018900000|2022-04-27 00:21:40|257.75|254.95|257.66|254.86|257.75|254.95|257.66|254.86|0
1651018910000|2022-04-27 00:21:50|257.57|254.77|257.38|254.58|257.57|254.77|257.38|254.58|0
1651018920000|2022-04-27 00:22:00|257.47|254.67|257.84|255.04|258.03|255.23|257.47|254.67|0
1651018930000|2022-04-27 00:22:10|257.75|254.95|257.75|254.95|257.75|254.95|257.66|254.86|0
1651018940000|2022-04-27 00:22:20|257.66|254.86|257.84|255.04|257.84|255.04|257.66|254.86|0
1651018950000|2022-04-27 00:22:30|257.75|254.95|257.61|254.81|257.84|255.04|257.61|254.81|0
1651018960000|2022-04-27 00:22:40|257.84|255.04|257.94|255.14|257.94|255.14|257.84|255.04|0
1651018970000|2022-04-27 00:22:50|257.84|255.04|257.84|255.04|257.84|255.04|257.84|255.04|0
1651018980000|2022-04-27 00:23:00|257.75|254.95|257.66|254.86|257.75|254.95|257.66|254.86|0
1651018990000|2022-04-27 00:23:10|257.57|254.77|257.57|254.77|257.66|254.86|257.57|254.77|0
1651019000000|2022-04-27 00:23:20|257.61|254.81|257.52|254.72|257.61|254.81|257.52|254.72|0
1651019010000|2022-04-27 00:23:30|257.57|254.77|257.57|254.77|257.57|254.77|257.57|254.77|0
1651019020000|2022-04-27 00:23:40|257.75|254.95|257.75|254.95|257.75|254.95|257.75|254.95|0
1651019040000|2022-04-27 00:24:00|257.84|255.04|258.03|255.23|258.17|255.37|257.84|255.04|0
1651019050000|2022-04-27 00:24:10|258.12|255.32|258.12|255.32|258.12|255.32|258.12|255.32|0
1651019060000|2022-04-27 00:24:20|258.21|255.41|258.21|255.41|258.21|255.41|258.21|255.41|0
1651019090000|2022-04-27 00:24:50|258.35|255.55|258.31|255.51|258.4|255.6|258.31|255.51|0
1651019100000|2022-04-27 00:25:00|258.21|255.41|258.21|255.41|258.26|255.46|258.21|255.41|0
1651019110000|2022-04-27 00:25:10|258.31|255.51|258.35|255.55|258.4|255.6|258.31|255.51|0
1651019120000|2022-04-27 00:25:20|258.4|255.6|258.4|255.6|258.4|255.6|258.4|255.6|0
1651019130000|2022-04-27 00:25:30|258.35|255.55|258.26|255.46|258.35|255.55|258.26|255.46|0
1651019140000|2022-04-27 00:25:40|258.31|255.51|258.21|255.41|258.31|255.51|258.21|255.41|0
1651019150000|2022-04-27 00:25:50|258.17|255.37|258.03|255.23|258.17|255.37|258.03|255.23|0
1651019160000|2022-04-27 00:26:00|257.93|255.13|257.93|255.13|257.93|255.13|257.93|255.13|0
1651019170000|2022-04-27 00:26:10|258.03|255.23|258.12|255.32|258.12|255.32|258.03|255.23|0
1651019180000|2022-04-27 00:26:20|258.08|255.28|258.12|255.32|258.12|255.32|258.08|255.28|0
1651019200000|2022-04-27 00:26:40|258.21|255.41|258.21|255.41|258.21|255.41|258.21|255.41|0
1651019210000|2022-04-27 00:26:50|258.3|255.5|258.3|255.5|258.4|255.6|258.3|255.5|0
1651019230000|2022-04-27 00:27:10|258.26|255.46|258.21|255.41|258.26|255.46|258.21|255.41|0
1651019260000|2022-04-27 00:27:40|258.12|255.32|258.21|255.41|258.21|255.41|258.12|255.32|0
1651019270000|2022-04-27 00:27:50|258.12|255.32|258.12|255.32|258.12|255.32|258.12|255.32|0
1651019280000|2022-04-27 00:28:00|258.03|255.23|258.03|255.23|258.03|255.23|258.03|255.23|0
1651019290000|2022-04-27 00:28:10|258.12|255.32|258.12|255.32|258.17|255.37|258.12|255.32|0
1651019300000|2022-04-27 00:28:20|258.4|255.6|258.4|255.6|258.4|255.6|258.4|255.6|0
1651019310000|2022-04-27 00:28:30|258.67|255.87|258.77|255.97|258.77|255.97|258.67|255.87|0
1651019320000|2022-04-27 00:28:40|258.82|256.02|258.86|256.06|258.86|256.06|258.77|255.97|0
1651019330000|2022-04-27 00:28:50|258.95|256.15|258.95|256.15|259.05|256.25|258.95|256.15|0
1651019340000|2022-04-27 00:29:00|258.86|256.06|258.95|256.15|258.95|256.15|258.86|256.06|0
1651019350000|2022-04-27 00:29:10|258.86|256.06|258.91|256.11|258.91|256.11|258.86|256.06|0
1651019360000|2022-04-27 00:29:20|258.86|256.06|258.86|256.06|258.86|256.06|258.77|255.97|0
1651019370000|2022-04-27 00:29:30|258.77|255.97|258.77|255.97|258.77|255.97|258.77|255.97|0
1651019380000|2022-04-27 00:29:40|258.82|256.02|258.77|255.97|258.82|256.02|258.77|255.97|0
1651019390000|2022-04-27 00:29:50|258.86|256.06|258.77|255.97|258.86|256.06|258.77|255.97|0
1651019400000|2022-04-27 00:30:00|258.82|256.02|258.91|256.11|258.91|256.11|258.77|255.97|0
1651019410000|2022-04-27 00:30:10|258.95|256.15|259.42|256.62|259.47|256.67|258.95|256.15|0
1651019420000|2022-04-27 00:30:20|259.32|256.52|259.74|256.94|259.74|256.94|259.32|256.52|0
1651019430000|2022-04-27 00:30:30|259.42|256.62|259.32|256.52|259.42|256.62|259.32|256.52|0
1651019440000|2022-04-27 00:30:40|259.37|256.57|259.42|256.62|259.42|256.62|259.37|256.57|0
1651019460000|2022-04-27 00:31:00|259.32|256.52|259.37|256.57|259.37|256.57|259.32|256.52|0
1651019470000|2022-04-27 00:31:10|259.42|256.62|259.47|256.67|259.47|256.67|259.42|256.62|0
1651019480000|2022-04-27 00:31:20|259.42|256.62|259.51|256.71|259.51|256.71|259.42|256.62|0
1651019490000|2022-04-27 00:31:30|259.42|256.62|259.42|256.62|259.42|256.62|259.42|256.62|0
1651019500000|2022-04-27 00:31:40|259.46|256.66|259.42|256.62|259.46|256.66|259.42|256.62|0
1651019520000|2022-04-27 00:32:00|259.46|256.66|259.51|256.71|259.56|256.76|259.46|256.66|0
1651019530000|2022-04-27 00:32:10|259.6|256.8|260.07|257.27|260.07|257.27|259.6|256.8|0
1651019540000|2022-04-27 00:32:20|259.37|256.57|259.04|256.24|259.42|256.62|259.04|256.24|0
1651019550000|2022-04-27 00:32:30|258.95|256.15|258.95|256.15|258.95|256.15|258.95|256.15|0
1651019560000|2022-04-27 00:32:40|259|256.2|258.95|256.15|259|256.2|258.95|256.15|0
1651019570000|2022-04-27 00:32:50|259.14|256.34|259.23|256.43|259.23|256.43|259.14|256.34|0
1651019580000|2022-04-27 00:33:00|259.14|256.34|259.04|256.24|259.14|256.34|259.04|256.24|0
1651019600000|2022-04-27 00:33:20|259.09|256.29|258.86|256.06|259.09|256.29|258.86|256.06|0
1651019610000|2022-04-27 00:33:30|259|256.2|258.95|256.15|259.04|256.24|258.95|256.15|0
1651019620000|2022-04-27 00:33:40|259.04|256.24|259.14|256.34|259.14|256.34|259.04|256.24|0
1651019650000|2022-04-27 00:34:10|259.04|256.24|259.04|256.24|259.09|256.29|259.04|256.24|0
1651019660000|2022-04-27 00:34:20|259.14|256.34|259.14|256.34|259.14|256.34|259.14|256.34|0
1651019680000|2022-04-27 00:34:40|259.18|256.38|259.32|256.52|259.32|256.52|259.18|256.38|0
1651019690000|2022-04-27 00:34:50|259.23|256.43|259.23|256.43|259.23|256.43|259.23|256.43|0
1651019700000|2022-04-27 00:35:00|259.18|256.38|259|256.2|259.18|256.38|258.95|256.15|0
1651019710000|2022-04-27 00:35:10|259.04|256.24|259.14|256.34|259.14|256.34|258.95|256.15|0
1651019720000|2022-04-27 00:35:20|259.09|256.29|259.14|256.34|259.14|256.34|259.09|256.29|0
1651019730000|2022-04-27 00:35:30|259.23|256.43|259.14|256.34|259.32|256.52|259.14|256.34|0
1651019740000|2022-04-27 00:35:40|259.04|256.24|259.14|256.34|259.14|256.34|259.04|256.24|0
1651019750000|2022-04-27 00:35:50|259.09|256.29|259.04|256.24|259.14|256.34|259.04|256.24|0
1651019760000|2022-04-27 00:36:00|258.95|256.15|258.95|256.15|258.95|256.15|258.95|256.15|0
1651019770000|2022-04-27 00:36:10|259|256.2|259|256.2|259|256.2|259|256.2|0
1651019780000|2022-04-27 00:36:20|258.95|256.15|259.04|256.24|259.04|256.24|258.95|256.15|0
1651019790000|2022-04-27 00:36:30|258.86|256.06|258.86|256.06|258.86|256.06|258.86|256.06|0
1651019800000|2022-04-27 00:36:40|258.9|256.1|258.86|256.06|258.9|256.1|258.86|256.06|0
1651019810000|2022-04-27 00:36:50|258.95|256.15|258.86|256.06|258.95|256.15|258.81|256.01|0
1651019820000|2022-04-27 00:37:00|258.76|255.96|258.86|256.06|258.86|256.06|258.76|255.96|0
1651019840000|2022-04-27 00:37:20|258.81|256.01|258.76|255.96|258.86|256.06|258.76|255.96|0
1651019850000|2022-04-27 00:37:30|258.86|256.06|258.86|256.06|258.86|256.06|258.86|256.06|0
1651019860000|2022-04-27 00:37:40|258.95|256.15|258.95|256.15|258.95|256.15|258.95|256.15|0
1651019880000|2022-04-27 00:38:00|259|256.2|259.04|256.24|259.04|256.24|258.95|256.15|0
1651019890000|2022-04-27 00:38:10|259.13|256.33|259.13|256.33|259.13|256.33|259.13|256.33|0
1651019900000|2022-04-27 00:38:20|259.04|256.24|259.04|256.24|259.04|256.24|259.04|256.24|0
1651019910000|2022-04-27 00:38:30|258.95|256.15|259|256.2|259|256.2|258.95|256.15|0
1651019920000|2022-04-27 00:38:40|259.13|256.33|259.28|256.48|259.28|256.48|259.13|256.33|0
1651019930000|2022-04-27 00:38:50|259.32|256.52|259.32|256.52|259.32|256.52|259.32|256.52|0
1651019940000|2022-04-27 00:39:00|259.41|256.61|259.41|256.61|259.41|256.61|259.41|256.61|0
1651019950000|2022-04-27 00:39:10|259.46|256.66|259.51|256.71|259.51|256.71|259.46|256.66|0
1651019960000|2022-04-27 00:39:20|259.6|256.8|259.51|256.71|259.6|256.8|259.51|256.71|0
1651019980000|2022-04-27 00:39:40|259.6|256.8|259.6|256.8|259.6|256.8|259.6|256.8|0
1651019990000|2022-04-27 00:39:50|259.69|256.89|259.88|257.08|259.88|257.08|259.69|256.89|0
1651020000000|2022-04-27 00:40:00|259.78|256.98|259.69|256.89|259.78|256.98|259.69|256.89|0
1651020010000|2022-04-27 00:40:10|259.74|256.94|259.78|256.98|259.78|256.98|259.74|256.94|0
1651020020000|2022-04-27 00:40:20|259.83|257.03|259.88|257.08|259.97|257.17|259.83|257.03|0
1651020030000|2022-04-27 00:40:30|259.93|257.13|259.97|257.17|259.97|257.17|259.93|257.13|0
1651020040000|2022-04-27 00:40:40|260.02|257.22|259.97|257.17|260.02|257.22|259.97|257.17|0
1651020060000|2022-04-27 00:41:00|260.02|257.22|259.97|257.17|260.06|257.26|259.97|257.17|0
1651020080000|2022-04-27 00:41:20|260.02|257.22|260.06|257.26|260.06|257.26|260.02|257.22|0
1651020090000|2022-04-27 00:41:30|259.97|257.17|259.97|257.17|259.97|257.17|259.97|257.17|0
1651020100000|2022-04-27 00:41:40|260.02|257.22|260.06|257.26|260.06|257.26|259.97|257.17|0
1651020110000|2022-04-27 00:41:50|260.16|257.36|260.16|257.36|260.16|257.36|260.16|257.36|0
1651020120000|2022-04-27 00:42:00|260.81|258.01|260.72|257.92|260.81|258.01|260.72|257.92|0
1651020130000|2022-04-27 00:42:10|260.81|258.01|261.18|258.38|261.18|258.38|260.81|258.01|0
1651020140000|2022-04-27 00:42:20|261.28|258.48|261.37|258.57|261.37|258.57|261.28|258.48|0
1651020150000|2022-04-27 00:42:30|261.46|258.66|261.37|258.57|261.46|258.66|261.37|258.57|0
1651020160000|2022-04-27 00:42:40|261.28|258.48|261.18|258.38|261.37|258.57|261.18|258.38|0
1651020170000|2022-04-27 00:42:50|261.28|258.48|261.18|258.38|261.28|258.48|261.18|258.38|0
1651020190000|2022-04-27 00:43:10|261.09|258.29|260.81|258.01|261.09|258.29|260.81|258.01|0
1651020200000|2022-04-27 00:43:20|260.9|258.1|260.72|257.92|260.9|258.1|260.72|257.92|0
1651020210000|2022-04-27 00:43:30|260.62|257.82|260.72|257.92|260.72|257.92|260.62|257.82|0
1651020220000|2022-04-27 00:43:40|260.67|257.87|260.62|257.82|260.67|257.87|260.62|257.82|0
1651020230000|2022-04-27 00:43:50|260.58|257.78|260.58|257.78|260.58|257.78|260.58|257.78|0
1651020240000|2022-04-27 00:44:00|260.62|257.82|260.44|257.64|260.62|257.82|260.44|257.64|0
1651020250000|2022-04-27 00:44:10|260.39|257.59|260.34|257.54|260.39|257.59|260.34|257.54|0
1651020260000|2022-04-27 00:44:20|260.25|257.45|260.16|257.36|260.25|257.45|260.16|257.36|0
1651020270000|2022-04-27 00:44:30|260.2|257.4|260.2|257.4|260.2|257.4|260.16|257.36|0
1651020280000|2022-04-27 00:44:40|260.06|257.26|260.16|257.36|260.2|257.4|260.06|257.26|0
1651020290000|2022-04-27 00:44:50|260.25|257.45|260.25|257.45|260.25|257.45|260.15|257.35|0
1651020300000|2022-04-27 00:45:00|260.15|257.35|260.3|257.5|260.34|257.54|260.15|257.35|0
1651020310000|2022-04-27 00:45:10|260.2|257.4|260.25|257.45|260.25|257.45|260.15|257.35|0
1651020320000|2022-04-27 00:45:20|260.62|257.82|260.9|258.1|260.9|258.1|260.62|257.82|0
1651020330000|2022-04-27 00:45:30|260.81|258.01|260.76|257.96|260.81|258.01|260.76|257.96|0
1651020340000|2022-04-27 00:45:40|260.71|257.91|260.9|258.1|260.9|258.1|260.71|257.91|0
1651020350000|2022-04-27 00:45:50|260.81|258.01|260.81|258.01|260.81|258.01|260.81|258.01|0
1651020360000|2022-04-27 00:46:00|260.9|258.1|260.81|258.01|260.9|258.1|260.81|258.01|0
1651020370000|2022-04-27 00:46:10|260.86|258.06|260.9|258.1|260.9|258.1|260.86|258.06|0
1651020380000|2022-04-27 00:46:20|260.81|258.01|260.81|258.01|260.81|258.01|260.81|258.01|0
1651020390000|2022-04-27 00:46:30|260.86|258.06|260.86|258.06|260.86|258.06|260.86|258.06|0
1651020400000|2022-04-27 00:46:40|260.81|258.01|260.53|257.73|260.81|258.01|260.53|257.73|0
1651020410000|2022-04-27 00:46:50|260.48|257.68|260.25|257.45|260.48|257.68|260.25|257.45|0
1651020420000|2022-04-27 00:47:00|260.3|257.5|260.15|257.35|260.3|257.5|260.15|257.35|0
1651020430000|2022-04-27 00:47:10|260.25|257.45|260.15|257.35|260.34|257.54|260.15|257.35|0
1651020440000|2022-04-27 00:47:20|260.25|257.45|260.25|257.45|260.25|257.45|260.25|257.45|0
1651020450000|2022-04-27 00:47:30|260.3|257.5|260.25|257.45|260.3|257.5|260.25|257.45|0
1651020460000|2022-04-27 00:47:40|260.3|257.5|260.34|257.54|260.34|257.54|260.3|257.5|0
1651020470000|2022-04-27 00:47:50|260.25|257.45|260.34|257.54|260.43|257.63|260.25|257.45|0
1651020480000|2022-04-27 00:48:00|260.43|257.63|260.34|257.54|260.43|257.63|260.34|257.54|0
1651020490000|2022-04-27 00:48:10|260.25|257.45|260.34|257.54|260.34|257.54|260.25|257.45|0
1651020500000|2022-04-27 00:48:20|260.43|257.63|260.25|257.45|260.43|257.63|260.25|257.45|0
1651020510000|2022-04-27 00:48:30|260.15|257.35|260.06|257.26|260.15|257.35|260.06|257.26|0
1651020520000|2022-04-27 00:48:40|260.15|257.35|260.25|257.45|260.25|257.45|260.15|257.35|0
1651020530000|2022-04-27 00:48:50|260.53|257.73|260.57|257.77|260.62|257.82|260.53|257.73|0
1651020540000|2022-04-27 00:49:00|260.62|257.82|260.48|257.68|260.62|257.82|260.48|257.68|0
1651020550000|2022-04-27 00:49:10|260.53|257.73|260.57|257.77|260.57|257.77|260.53|257.73|0
1651020560000|2022-04-27 00:49:20|260.53|257.73|260.53|257.73|260.62|257.82|260.53|257.73|0
1651020570000|2022-04-27 00:49:30|260.43|257.63|260.43|257.63|260.53|257.73|260.43|257.63|0
1651020580000|2022-04-27 00:49:40|260.53|257.73|260.53|257.73|260.53|257.73|260.53|257.73|0
1651020590000|2022-04-27 00:49:50|260.34|257.54|260.34|257.54|260.34|257.54|260.34|257.54|0
1651020610000|2022-04-27 00:50:10|260.29|257.49|260.29|257.49|260.34|257.54|260.29|257.49|0
1651020620000|2022-04-27 00:50:20|260.25|257.45|260.25|257.45|260.25|257.45|260.25|257.45|0
1651020630000|2022-04-27 00:50:30|260.29|257.49|260.25|257.45|260.29|257.49|260.25|257.45|0
1651020640000|2022-04-27 00:50:40|260.15|257.35|260.15|257.35|260.15|257.35|260.15|257.35|0
1651020650000|2022-04-27 00:50:50|260.06|257.26|260.06|257.26|260.06|257.26|260.01|257.21|0
1651020660000|2022-04-27 00:51:00|260.2|257.4|260.06|257.26|260.2|257.4|260.06|257.26|0
1651020670000|2022-04-27 00:51:10|260.11|257.31|260.06|257.26|260.11|257.31|260.06|257.26|0
1651020680000|2022-04-27 00:51:20|260.25|257.45|260.24|257.44|260.25|257.45|260.24|257.44|0
1651020700000|2022-04-27 00:51:40|260.15|257.35|260.15|257.35|260.15|257.35|260.15|257.35|0
1651020710000|2022-04-27 00:51:50|260.11|257.31|260.06|257.26|260.15|257.35|260.06|257.26|0
1651020720000|2022-04-27 00:52:00|260.11|257.31|259.92|257.12|260.11|257.31|259.92|257.12|0
1651020730000|2022-04-27 00:52:10|259.96|257.16|260.06|257.26|260.11|257.31|259.96|257.16|0
1651020740000|2022-04-27 00:52:20|260.11|257.31|260.15|257.35|260.15|257.35|260.11|257.31|0
1651020750000|2022-04-27 00:52:30|260.06|257.26|260.06|257.26|260.06|257.26|260.06|257.26|0
1651020760000|2022-04-27 00:52:40|260.01|257.21|260.06|257.26|260.06|257.26|260.01|257.21|0
1651020770000|2022-04-27 00:52:50|260.11|257.31|260.06|257.26|260.11|257.31|260.06|257.26|0
1651020780000|2022-04-27 00:53:00|260.15|257.35|260.06|257.26|260.15|257.35|260.06|257.26|0
1651020790000|2022-04-27 00:53:10|260.01|257.21|259.96|257.16|260.01|257.21|259.96|257.16|0
1651020810000|2022-04-27 00:53:30|259.92|257.12|259.73|256.93|259.92|257.12|259.73|256.93|0
1651020820000|2022-04-27 00:53:40|259.78|256.98|259.68|256.88|259.78|256.98|259.68|256.88|0
1651020830000|2022-04-27 00:53:50|259.78|256.98|259.83|257.03|259.83|257.03|259.73|256.93|0
1651020840000|2022-04-27 00:54:00|259.87|257.07|259.78|256.98|259.87|257.07|259.68|256.88|0
1651020850000|2022-04-27 00:54:10|259.73|256.93|259.73|256.93|259.78|256.98|259.73|256.93|0
1651020860000|2022-04-27 00:54:20|259.68|256.88|259.68|256.88|259.73|256.93|259.68|256.88|0
1651020870000|2022-04-27 00:54:30|259.78|256.98|259.68|256.88|259.78|256.98|259.68|256.88|0
1651020880000|2022-04-27 00:54:40|259.78|256.98|259.68|256.88|259.78|256.98|259.68|256.88|0
1651020890000|2022-04-27 00:54:50|259.73|256.93|259.59|256.79|259.73|256.93|259.59|256.79|0
1651020900000|2022-04-27 00:55:00|259.55|256.75|259.4|256.6|259.55|256.75|259.4|256.6|0
1651020910000|2022-04-27 00:55:10|259.45|256.65|259.22|256.42|259.45|256.65|259.13|256.33|0
1651020920000|2022-04-27 00:55:20|259.27|256.47|259.31|256.51|259.31|256.51|259.27|256.47|0
1651020930000|2022-04-27 00:55:30|259.68|256.88|259.87|257.07|259.96|257.16|259.68|256.88|0
1651020940000|2022-04-27 00:55:40|259.96|257.16|260.24|257.44|260.24|257.44|259.96|257.16|0
1651020950000|2022-04-27 00:55:50|260.43|257.63|260.24|257.44|260.43|257.63|260.24|257.44|0
1651020960000|2022-04-27 00:56:00|260.43|257.63|260.2|257.4|260.43|257.63|260.1|257.3|0
1651020970000|2022-04-27 00:56:10|260.1|257.3|260.06|257.26|260.15|257.35|260.06|257.26|0
1651020980000|2022-04-27 00:56:20|260.15|257.35|260.29|257.49|260.29|257.49|260.15|257.35|0
1651020990000|2022-04-27 00:56:30|260.34|257.54|260.71|257.91|260.71|257.91|260.34|257.54|0
1651021000000|2022-04-27 00:56:40|260.9|258.1|260.9|258.1|260.9|258.1|260.66|257.86|0
1651021010000|2022-04-27 00:56:50|261.08|258.28|261.13|258.33|261.13|258.33|261.08|258.28|0
1651021020000|2022-04-27 00:57:00|261.18|258.38|261.51|258.71|261.51|258.71|261.08|258.28|0
1651021030000|2022-04-27 00:57:10|261.55|258.75|261.55|258.75|261.6|258.8|261.55|258.75|0
1651021040000|2022-04-27 00:57:20|261.46|258.66|261.27|258.47|261.46|258.66|261.27|258.47|0
1651021050000|2022-04-27 00:57:30|261.13|258.33|261.08|258.28|261.18|258.38|261.08|258.28|0
1651021060000|2022-04-27 00:57:40|261.46|258.66|261.6|258.8|261.6|258.8|261.46|258.66|0
1651021070000|2022-04-27 00:57:50|261.55|258.75|261.97|259.17|261.97|259.17|261.55|258.75|0
1651021080000|2022-04-27 00:58:00|261.92|259.12|261.83|259.03|262.02|259.22|261.83|259.03|0
1651021090000|2022-04-27 00:58:10|261.64|258.84|261.6|258.8|261.64|258.84|261.55|258.75|0
1651021100000|2022-04-27 00:58:20|261.55|258.75|261.55|258.75|261.6|258.8|261.55|258.75|0
1651021110000|2022-04-27 00:58:30|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1651021120000|2022-04-27 00:58:40|261.55|258.75|261.36|258.56|261.55|258.75|261.36|258.56|0
1651021130000|2022-04-27 00:58:50|261.46|258.66|261.55|258.75|261.55|258.75|261.46|258.66|0
1651021140000|2022-04-27 00:59:00|261.64|258.84|261.74|258.94|261.83|259.03|261.64|258.84|0
1651021150000|2022-04-27 00:59:10|261.64|258.84|261.64|258.84|261.64|258.84|261.64|258.84|0
1651021160000|2022-04-27 00:59:20|261.74|258.94|261.64|258.84|261.74|258.94|261.55|258.75|0
1651021170000|2022-04-27 00:59:30|261.6|258.8|261.36|258.56|261.6|258.8|261.36|258.56|0
1651021180000|2022-04-27 00:59:40|261.17|258.37|261.36|258.56|261.36|258.56|261.17|258.37|0
1651021190000|2022-04-27 00:59:50|261.27|258.47|261.36|258.56|261.36|258.56|261.27|258.47|0
1651021200000|2022-04-27 01:00:00|261.5|258.7|261.22|258.42|261.5|258.7|261.22|258.42|0
1651021210000|2022-04-27 01:00:10|261.27|258.47|261.17|258.37|261.36|258.56|261.17|258.37|0
1651021220000|2022-04-27 01:00:20|261.27|258.47|261.27|258.47|261.27|258.47|261.22|258.42|0
1651021230000|2022-04-27 01:00:30|261.32|258.52|261.27|258.47|261.32|258.52|261.27|258.47|0
1651021240000|2022-04-27 01:00:40|261.17|258.37|261.08|258.28|261.17|258.37|261.08|258.28|0
1651021250000|2022-04-27 01:00:50|260.99|258.19|260.99|258.19|261.08|258.28|260.99|258.19|0
1651021260000|2022-04-27 01:01:00|260.94|258.14|260.71|257.91|260.94|258.14|260.61|257.81|0
1651021270000|2022-04-27 01:01:10|260.76|257.96|260.71|257.91|260.8|258|260.71|257.91|0
1651021280000|2022-04-27 01:01:20|260.8|258|260.66|257.86|260.8|258|260.66|257.86|0
1651021290000|2022-04-27 01:01:30|260.71|257.91|260.71|257.91|260.8|258|260.66|257.86|0
1651021300000|2022-04-27 01:01:40|260.61|257.81|260.61|257.81|260.71|257.91|260.61|257.81|0
1651021310000|2022-04-27 01:01:50|260.71|257.91|260.71|257.91|260.75|257.95|260.71|257.91|0
1651021320000|2022-04-27 01:02:00|260.75|257.95|260.66|257.86|260.75|257.95|260.61|257.81|0
1651021330000|2022-04-27 01:02:10|260.8|258|260.8|258|260.8|258|260.8|258|0
1651021340000|2022-04-27 01:02:20|260.71|257.91|260.75|257.95|260.75|257.95|260.71|257.91|0
1651021350000|2022-04-27 01:02:30|260.8|258|260.75|257.95|260.8|258|260.71|257.91|0
1651021360000|2022-04-27 01:02:40|260.71|257.91|260.75|257.95|260.75|257.95|260.71|257.91|0
1651021370000|2022-04-27 01:02:50|260.71|257.91|260.61|257.81|260.71|257.91|260.61|257.81|0
1651021380000|2022-04-27 01:03:00|260.66|257.86|260.71|257.91|260.71|257.91|260.61|257.81|0
1651021390000|2022-04-27 01:03:10|260.8|258|260.8|258|260.8|258|260.71|257.91|0
1651021400000|2022-04-27 01:03:20|260.89|258.09|260.89|258.09|260.89|258.09|260.89|258.09|0
1651021410000|2022-04-27 01:03:30|260.99|258.19|260.94|258.14|260.99|258.19|260.94|258.14|0
1651021420000|2022-04-27 01:03:40|260.99|258.19|261.27|258.47|261.27|258.47|260.99|258.19|0
1651021430000|2022-04-27 01:03:50|261.31|258.51|261.45|258.65|261.45|258.65|261.31|258.51|0
1651021440000|2022-04-27 01:04:00|261.5|258.7|261.45|258.65|261.5|258.7|261.45|258.65|0
1651021450000|2022-04-27 01:04:10|261.36|258.56|261.31|258.51|261.36|258.56|261.31|258.51|0
1651021460000|2022-04-27 01:04:20|261.17|258.37|261.27|258.47|261.27|258.47|261.08|258.28|0
1651021470000|2022-04-27 01:04:30|261.08|258.28|261.27|258.47|261.31|258.51|261.08|258.28|0
1651021480000|2022-04-27 01:04:40|261.31|258.51|261.27|258.47|261.36|258.56|261.27|258.47|0
1651021490000|2022-04-27 01:04:50|261.17|258.37|261.17|258.37|261.27|258.47|261.17|258.37|0
1651021500000|2022-04-27 01:05:00|261.27|258.47|261.27|258.47|261.36|258.56|261.27|258.47|0
1651021510000|2022-04-27 01:05:10|261.41|258.61|261.31|258.51|261.41|258.61|261.31|258.51|0
1651021520000|2022-04-27 01:05:20|261.27|258.47|261.13|258.33|261.27|258.47|261.13|258.33|0
1651021530000|2022-04-27 01:05:30|261.08|258.28|261.13|258.33|261.13|258.33|261.08|258.28|0
1651021540000|2022-04-27 01:05:40|261.08|258.28|261.08|258.28|261.08|258.28|261.08|258.28|0
1651021560000|2022-04-27 01:06:00|260.89|258.09|260.14|257.34|260.89|258.09|260.14|257.34|0
1651021570000|2022-04-27 01:06:10|260.1|257.3|260.14|257.34|260.14|257.34|259.86|257.06|0
1651021580000|2022-04-27 01:06:20|260.24|257.44|260.42|257.62|260.42|257.62|260.14|257.34|0
1651021590000|2022-04-27 01:06:30|260.29|257.49|259.96|257.16|260.29|257.49|259.96|257.16|0
1651021600000|2022-04-27 01:06:40|259.86|257.06|260.14|257.34|260.14|257.34|259.86|257.06|0
1651021610000|2022-04-27 01:06:50|260.1|257.3|260.1|257.3|260.14|257.34|260.1|257.3|0
1651021620000|2022-04-27 01:07:00|260.05|257.25|260.01|257.21|260.14|257.34|259.96|257.16|0
1651021630000|2022-04-27 01:07:10|260.33|257.53|260.42|257.62|260.47|257.67|260.33|257.53|0
1651021640000|2022-04-27 01:07:20|260.33|257.53|260.52|257.72|260.52|257.72|260.33|257.53|0
1651021650000|2022-04-27 01:07:30|260.57|257.77|260.38|257.58|260.57|257.77|260.38|257.58|0
1651021660000|2022-04-27 01:07:40|260.24|257.44|260.29|257.49|260.33|257.53|260.24|257.44|0
1651021670000|2022-04-27 01:07:50|260.24|257.44|260.24|257.44|260.29|257.49|260.24|257.44|0
1651021680000|2022-04-27 01:08:00|260.14|257.34|260.14|257.34|260.24|257.44|260.14|257.34|0
1651021690000|2022-04-27 01:08:10|259.96|257.16|260.05|257.25|260.05|257.25|259.96|257.16|0
1651021700000|2022-04-27 01:08:20|259.96|257.16|260.05|257.25|260.05|257.25|259.86|257.06|0
1651021710000|2022-04-27 01:08:30|260.24|257.44|260.05|257.25|260.24|257.44|260.05|257.25|0
1651021720000|2022-04-27 01:08:40|259.96|257.16|260.14|257.34|260.14|257.34|259.96|257.16|0
1651021730000|2022-04-27 01:08:50|260.01|257.21|259.96|257.16|260.01|257.21|259.96|257.16|0
1651021740000|2022-04-27 01:09:00|260.05|257.25|259.96|257.16|260.05|257.25|259.96|257.16|0
1651021750000|2022-04-27 01:09:10|259.77|256.97|259.82|257.02|259.82|257.02|259.77|256.97|0
1651021760000|2022-04-27 01:09:20|259.68|256.88|259.45|256.65|259.68|256.88|259.45|256.65|0
1651021770000|2022-04-27 01:09:30|259.26|256.46|259.4|256.6|259.49|256.69|259.26|256.46|0
1651021780000|2022-04-27 01:09:40|259.49|256.69|259.49|256.69|259.58|256.78|259.49|256.69|0
1651021790000|2022-04-27 01:09:50|259.45|256.65|259.49|256.69|259.49|256.69|259.45|256.65|0
1651021800000|2022-04-27 01:10:00|259.54|256.74|259.54|256.74|259.54|256.74|259.54|256.74|0
1651021810000|2022-04-27 01:10:10|259.58|256.78|259.68|256.88|259.68|256.88|259.58|256.78|0
1651021820000|2022-04-27 01:10:20|259.77|256.97|259.77|256.97|259.77|256.97|259.77|256.97|0
1651021830000|2022-04-27 01:10:30|259.68|256.88|259.68|256.88|259.68|256.88|259.63|256.83|0
1651021840000|2022-04-27 01:10:40|259.72|256.92|259.58|256.78|259.72|256.92|259.49|256.69|0
1651021850000|2022-04-27 01:10:50|259.63|256.83|259.68|256.88|259.68|256.88|259.63|256.83|0
1651021860000|2022-04-27 01:11:00|259.77|256.97|259.77|256.97|259.77|256.97|259.77|256.97|0
1651021870000|2022-04-27 01:11:10|259.68|256.88|259.77|256.97|259.77|256.97|259.68|256.88|0
1651021880000|2022-04-27 01:11:20|259.82|257.02|259.86|257.06|259.86|257.06|259.77|256.97|0
1651021890000|2022-04-27 01:11:30|259.77|256.97|259.77|256.97|259.77|256.97|259.77|256.97|0
1651021900000|2022-04-27 01:11:40|259.86|257.06|259.86|257.06|259.86|257.06|259.86|257.06|0
1651021910000|2022-04-27 01:11:50|259.96|257.16|259.96|257.16|259.96|257.16|259.96|257.16|0
1651021920000|2022-04-27 01:12:00|260|257.2|259.95|257.15|260|257.2|259.95|257.15|0
1651021930000|2022-04-27 01:12:10|259.86|257.06|259.82|257.02|259.86|257.06|259.82|257.02|0
1651021940000|2022-04-27 01:12:20|259.68|256.88|259.77|256.97|259.77|256.97|259.68|256.88|0
1651021950000|2022-04-27 01:12:30|259.68|256.88|259.68|256.88|259.72|256.92|259.68|256.88|0
1651021960000|2022-04-27 01:12:40|259.72|256.92|259.58|256.78|259.72|256.92|259.58|256.78|0
1651021970000|2022-04-27 01:12:50|259.68|256.88|259.58|256.78|259.68|256.88|259.49|256.69|0
1651021980000|2022-04-27 01:13:00|259.68|256.88|259.68|256.88|259.68|256.88|259.68|256.88|0
1651021990000|2022-04-27 01:13:10|259.72|256.92|259.82|257.02|259.82|257.02|259.68|256.88|0
1651022000000|2022-04-27 01:13:20|259.77|256.97|259.95|257.15|259.95|257.15|259.77|256.97|0
1651022010000|2022-04-27 01:13:30|260.05|257.25|259.86|257.06|260.05|257.25|259.86|257.06|0
1651022020000|2022-04-27 01:13:40|259.82|257.02|259.67|256.87|259.82|257.02|259.67|256.87|0
1651022030000|2022-04-27 01:13:50|259.63|256.83|259.67|256.87|259.67|256.87|259.63|256.83|0
1651022040000|2022-04-27 01:14:00|259.63|256.83|259.63|256.83|259.67|256.87|259.63|256.83|0
1651022050000|2022-04-27 01:14:10|259.49|256.69|259.58|256.78|259.67|256.87|259.49|256.69|0
1651022070000|2022-04-27 01:14:30|259.67|256.87|259.67|256.87|259.67|256.87|259.67|256.87|0
1651022080000|2022-04-27 01:14:40|259.63|256.83|259.67|256.87|259.77|256.97|259.63|256.83|0
1651022090000|2022-04-27 01:14:50|259.72|256.92|259.72|256.92|259.77|256.97|259.67|256.87|0
1651022100000|2022-04-27 01:15:00|259.86|257.06|259.63|256.83|259.86|257.06|259.58|256.78|0
1651022110000|2022-04-27 01:15:10|259.35|256.55|259.26|256.46|259.35|256.55|259.16|256.36|0
1651022120000|2022-04-27 01:15:20|259.3|256.5|259.3|256.5|259.39|256.59|259.3|256.5|0
1651022130000|2022-04-27 01:15:30|259.39|256.59|259.39|256.59|259.39|256.59|259.39|256.59|0
1651022140000|2022-04-27 01:15:40|259.3|256.5|259.44|256.64|259.44|256.64|259.3|256.5|0
1651022150000|2022-04-27 01:15:50|259.35|256.55|259.3|256.5|259.39|256.59|259.3|256.5|0
1651022160000|2022-04-27 01:16:00|259.35|256.55|259.07|256.27|259.35|256.55|259.07|256.27|0
1651022170000|2022-04-27 01:16:10|259.16|256.36|259.12|256.32|259.16|256.36|259.12|256.32|0
1651022180000|2022-04-27 01:16:20|259.02|256.22|258.74|255.94|259.07|256.27|258.74|255.94|0
1651022190000|2022-04-27 01:16:30|258.7|255.9|258.65|255.85|258.84|256.04|258.65|255.85|0
1651022200000|2022-04-27 01:16:40|258.74|255.94|258.84|256.04|258.84|256.04|258.74|255.94|0
1651022220000|2022-04-27 01:17:00|258.74|255.94|258.74|255.94|258.74|255.94|258.74|255.94|0
1651022230000|2022-04-27 01:17:10|258.84|256.04|258.84|256.04|258.84|256.04|258.84|256.04|0
1651022240000|2022-04-27 01:17:20|258.74|255.94|258.51|255.71|258.74|255.94|258.51|255.71|0
1651022250000|2022-04-27 01:17:30|258.46|255.66|258.28|255.48|258.46|255.66|258.28|255.48|0
1651022260000|2022-04-27 01:17:40|258.37|255.57|258.56|255.76|258.56|255.76|258.33|255.53|0
1651022270000|2022-04-27 01:17:50|258.51|255.71|258.56|255.76|258.56|255.76|258.46|255.66|0
1651022280000|2022-04-27 01:18:00|258.51|255.71|258.56|255.76|258.56|255.76|258.46|255.66|0
1651022290000|2022-04-27 01:18:10|258.65|255.85|258.74|255.94|258.74|255.94|258.65|255.85|0
1651022300000|2022-04-27 01:18:20|258.65|255.85|258.61|255.81|258.65|255.85|258.61|255.81|0
1651022310000|2022-04-27 01:18:30|258.56|255.76|258.65|255.85|258.65|255.85|258.56|255.76|0
1651022320000|2022-04-27 01:18:40|258.74|255.94|258.74|255.94|258.74|255.94|258.65|255.85|0
1651022330000|2022-04-27 01:18:50|258.79|255.99|258.65|255.85|258.79|255.99|258.65|255.85|0
1651022340000|2022-04-27 01:19:00|258.61|255.81|258.74|255.94|258.74|255.94|258.61|255.81|0
1651022350000|2022-04-27 01:19:10|258.79|255.99|258.46|255.66|258.79|255.99|258.46|255.66|0
1651022360000|2022-04-27 01:19:20|258.65|255.85|258.65|255.85|258.65|255.85|258.65|255.85|0
1651022370000|2022-04-27 01:19:30|258.6|255.8|258.65|255.85|258.65|255.85|258.56|255.76|0
1651022380000|2022-04-27 01:19:40|258.74|255.94|258.83|256.03|258.83|256.03|258.74|255.94|0
1651022390000|2022-04-27 01:19:50|258.93|256.13|258.7|255.9|258.93|256.13|258.6|255.8|0
1651022400000|2022-04-27 01:20:00|258.46|255.66|258.37|255.57|258.46|255.66|258.37|255.57|0
1651022410000|2022-04-27 01:20:10|258.42|255.62|258.46|255.66|258.46|255.66|258.42|255.62|0
1651022420000|2022-04-27 01:20:20|258.42|255.62|258.46|255.66|258.56|255.76|258.42|255.62|0
1651022430000|2022-04-27 01:20:30|258.28|255.48|258.28|255.48|258.33|255.53|258.28|255.48|0
1651022440000|2022-04-27 01:20:40|258|255.2|258.09|255.29|258.09|255.29|258|255.2|0
1651022450000|2022-04-27 01:20:50|258.19|255.39|258.09|255.29|258.19|255.39|258.09|255.29|0
1651022460000|2022-04-27 01:21:00|258|255.2|258|255.2|258.05|255.25|258|255.2|0
1651022470000|2022-04-27 01:21:10|257.91|255.11|257.72|254.92|257.91|255.11|257.72|254.92|0
1651022480000|2022-04-27 01:21:20|257.91|255.11|258.18|255.38|258.18|255.38|257.91|255.11|0
1651022490000|2022-04-27 01:21:30|258|255.2|257.81|255.01|258|255.2|257.72|254.92|0
1651022500000|2022-04-27 01:21:40|257.72|254.92|257.35|254.55|257.72|254.92|257.35|254.55|0
1651022510000|2022-04-27 01:21:50|257.44|254.64|257.54|254.74|257.54|254.74|257.35|254.55|0
1651022520000|2022-04-27 01:22:00|257.35|254.55|256.98|254.18|257.35|254.55|256.98|254.18|0
1651022530000|2022-04-27 01:22:10|257.03|254.23|257.54|254.74|257.54|254.74|257.03|254.23|0
1651022540000|2022-04-27 01:22:20|257.35|254.55|257.35|254.55|257.35|254.55|257.26|254.46|0
1651022550000|2022-04-27 01:22:30|257.31|254.51|257.4|254.6|257.44|254.64|257.31|254.51|0
1651022560000|2022-04-27 01:22:40|257.54|254.74|257.35|254.55|257.54|254.74|257.35|254.55|0
1651022570000|2022-04-27 01:22:50|257.26|254.46|257.26|254.46|257.35|254.55|257.26|254.46|0
1651022580000|2022-04-27 01:23:00|257.07|254.27|256.98|254.18|257.07|254.27|256.98|254.18|0
1651022590000|2022-04-27 01:23:10|257.07|254.27|256.98|254.18|257.07|254.27|256.98|254.18|0
1651022600000|2022-04-27 01:23:20|256.94|254.14|256.89|254.09|256.94|254.14|256.89|254.09|0
1651022610000|2022-04-27 01:23:30|256.94|254.14|257.07|254.27|257.07|254.27|256.89|254.09|0
1651022620000|2022-04-27 01:23:40|256.98|254.18|256.89|254.09|256.98|254.18|256.89|254.09|0
1651022630000|2022-04-27 01:23:50|256.98|254.18|256.98|254.18|256.98|254.18|256.98|254.18|0
1651022640000|2022-04-27 01:24:00|257.07|254.27|256.89|254.09|257.07|254.27|256.89|254.09|0
1651022650000|2022-04-27 01:24:10|256.98|254.18|256.98|254.18|256.98|254.18|256.98|254.18|0
1651022660000|2022-04-27 01:24:20|256.89|254.09|256.89|254.09|256.89|254.09|256.89|254.09|0
1651022670000|2022-04-27 01:24:30|256.98|254.18|256.98|254.18|257.03|254.23|256.98|254.18|0
1651022680000|2022-04-27 01:24:40|257.07|254.27|256.94|254.14|257.07|254.27|256.89|254.09|0
1651022690000|2022-04-27 01:24:50|256.98|254.18|256.98|254.18|256.98|254.18|256.98|254.18|0
1651022700000|2022-04-27 01:25:00|257.03|254.23|257.07|254.27|257.07|254.27|257.03|254.23|0
1651022710000|2022-04-27 01:25:10|257.03|254.23|256.98|254.18|257.03|254.23|256.98|254.18|0
1651022720000|2022-04-27 01:25:20|257.07|254.27|257.12|254.32|257.12|254.32|256.98|254.18|0
1651022730000|2022-04-27 01:25:30|257.07|254.27|257.16|254.36|257.16|254.36|257.07|254.27|0
1651022740000|2022-04-27 01:25:40|257.07|254.27|257.07|254.27|257.07|254.27|257.03|254.23|0
1651022750000|2022-04-27 01:25:50|256.98|254.18|256.98|254.18|256.98|254.18|256.98|254.18|0
1651022760000|2022-04-27 01:26:00|257.07|254.27|256.98|254.18|257.07|254.27|256.98|254.18|0
1651022770000|2022-04-27 01:26:10|257.03|254.23|256.98|254.18|257.07|254.27|256.98|254.18|0
1651022780000|2022-04-27 01:26:20|256.89|254.09|256.89|254.09|256.89|254.09|256.89|254.09|0
1651022810000|2022-04-27 01:26:50|256.98|254.18|256.89|254.09|256.98|254.18|256.89|254.09|0
1651022820000|2022-04-27 01:27:00|256.24|253.44|256.24|253.44|256.24|253.44|256.24|253.44|0
1651022830000|2022-04-27 01:27:10|256.33|253.53|256.24|253.44|256.33|253.53|256.24|253.44|0
1651022840000|2022-04-27 01:27:20|256.15|253.35|256.33|253.53|256.33|253.53|256.15|253.35|0
1651022850000|2022-04-27 01:27:30|256.15|253.35|256.15|253.35|256.24|253.44|256.15|253.35|0
1651022860000|2022-04-27 01:27:40|256.24|253.44|256.15|253.35|256.24|253.44|256.15|253.35|0
1651022870000|2022-04-27 01:27:50|256.24|253.44|256.33|253.53|256.33|253.53|256.15|253.35|0
1651022880000|2022-04-27 01:28:00|256.29|253.49|256.33|253.53|256.33|253.53|256.24|253.44|0
1651022890000|2022-04-27 01:28:10|256.43|253.63|256.43|253.63|256.52|253.72|256.43|253.63|0
1651022900000|2022-04-27 01:28:20|256.52|253.72|256.52|253.72|256.52|253.72|256.52|253.72|0
1651022910000|2022-04-27 01:28:30|256.43|253.63|256.61|253.81|256.61|253.81|256.43|253.63|0
1651022920000|2022-04-27 01:28:40|256.52|253.72|256.52|253.72|256.52|253.72|256.52|253.72|0
1651022930000|2022-04-27 01:28:50|256.42|253.62|256.52|253.72|256.52|253.72|256.42|253.62|0
1651022940000|2022-04-27 01:29:00|256.42|253.62|256.52|253.72|256.52|253.72|256.42|253.62|0
1651022950000|2022-04-27 01:29:10|256.42|253.62|256.42|253.62|256.42|253.62|256.42|253.62|0
1651022960000|2022-04-27 01:29:20|256.52|253.72|256.42|253.62|256.52|253.72|256.42|253.62|0
1651022980000|2022-04-27 01:29:40|256.33|253.53|256.33|253.53|256.33|253.53|256.33|253.53|0
1651022990000|2022-04-27 01:29:50|256.24|253.44|256.33|253.53|256.33|253.53|256.24|253.44|0
1651023000000|2022-04-27 01:30:00|256.42|253.62|256.33|253.53|256.42|253.62|256.33|253.53|0
1651023010000|2022-04-27 01:30:10|256.42|253.62|256.52|253.72|256.61|253.81|256.42|253.62|0
1651023020000|2022-04-27 01:30:20|256.42|253.62|256.33|253.53|256.42|253.62|256.33|253.53|0
1651023030000|2022-04-27 01:30:30|256.42|253.62|256.42|253.62|256.42|253.62|256.42|253.62|0
1651023040000|2022-04-27 01:30:40|256.47|253.67|256.42|253.62|256.47|253.67|256.42|253.62|0
1651023050000|2022-04-27 01:30:50|256.33|253.53|256.42|253.62|256.42|253.62|256.33|253.53|0
1651023060000|2022-04-27 01:31:00|256.38|253.58|256.38|253.58|256.38|253.58|256.33|253.53|0
1651023070000|2022-04-27 01:31:10|256.24|253.44|256.42|253.62|256.42|253.62|256.24|253.44|0
1651023080000|2022-04-27 01:31:20|256.52|253.72|256.52|253.72|256.52|253.72|256.52|253.72|0
1651023090000|2022-04-27 01:31:30|256.56|253.76|256.61|253.81|256.61|253.81|256.56|253.76|0
1651023100000|2022-04-27 01:31:40|256.7|253.9|256.7|253.9|256.7|253.9|256.7|253.9|0
1651023110000|2022-04-27 01:31:50|256.66|253.86|256.7|253.9|256.7|253.9|256.66|253.86|0
1651023120000|2022-04-27 01:32:00|256.61|253.81|256.61|253.81|256.61|253.81|256.61|253.81|0
1651023130000|2022-04-27 01:32:10|256.7|253.9|256.7|253.9|256.7|253.9|256.7|253.9|0
1651023140000|2022-04-27 01:32:20|256.75|253.95|256.98|254.18|256.98|254.18|256.7|253.9|0
1651023150000|2022-04-27 01:32:30|256.88|254.08|256.88|254.08|256.88|254.08|256.88|254.08|0
1651023160000|2022-04-27 01:32:40|256.93|254.13|256.98|254.18|256.98|254.18|256.93|254.13|0
1651023170000|2022-04-27 01:32:50|257.07|254.27|256.98|254.18|257.07|254.27|256.98|254.18|0
1651023180000|2022-04-27 01:33:00|256.88|254.08|256.61|253.81|256.88|254.08|256.61|253.81|0
1651023190000|2022-04-27 01:33:10|256.52|253.72|256.51|253.71|256.52|253.72|256.51|253.71|0
1651023200000|2022-04-27 01:33:20|256.42|253.62|256.51|253.71|256.51|253.71|256.42|253.62|0
1651023210000|2022-04-27 01:33:30|256.38|253.58|256.24|253.44|256.38|253.58|256.15|253.35|0
1651023220000|2022-04-27 01:33:40|256.15|253.35|256.15|253.35|256.15|253.35|256.15|253.35|0
1651023240000|2022-04-27 01:34:00|256.19|253.39|256.15|253.35|256.19|253.39|256.15|253.35|0
1651023250000|2022-04-27 01:34:10|256.24|253.44|256.24|253.44|256.24|253.44|256.15|253.35|0
1651023260000|2022-04-27 01:34:20|256.15|253.35|256.15|253.35|256.15|253.35|256.15|253.35|0
1651023270000|2022-04-27 01:34:30|256.19|253.39|256.19|253.39|256.19|253.39|256.19|253.39|0
1651023280000|2022-04-27 01:34:40|256.15|253.35|256.15|253.35|256.19|253.39|256.15|253.35|0
1651023290000|2022-04-27 01:34:50|255.59|252.79|255.23|252.43|255.59|252.79|255.23|252.43|0
1651023300000|2022-04-27 01:35:00|255.32|252.52|255.23|252.43|255.32|252.52|255.23|252.43|0
1651023310000|2022-04-27 01:35:10|255.18|252.38|255.78|252.98|255.78|252.98|255.18|252.38|0
1651023320000|2022-04-27 01:35:20|255.87|253.07|255.96|253.16|255.96|253.16|255.87|253.07|0
1651023330000|2022-04-27 01:35:30|256.05|253.25|255.96|253.16|256.05|253.25|255.96|253.16|0
1651023340000|2022-04-27 01:35:40|255.87|253.07|255.87|253.07|255.87|253.07|255.87|253.07|0
1651023350000|2022-04-27 01:35:50|255.96|253.16|255.92|253.12|255.96|253.16|255.92|253.12|0
1651023360000|2022-04-27 01:36:00|255.87|253.07|255.87|253.07|255.96|253.16|255.87|253.07|0
1651023370000|2022-04-27 01:36:10|255.68|252.88|255.5|252.7|255.68|252.88|255.5|252.7|0
1651023380000|2022-04-27 01:36:20|255.59|252.79|255.5|252.7|255.59|252.79|255.5|252.7|0
1651023390000|2022-04-27 01:36:30|255.59|252.79|255.59|252.79|255.59|252.79|255.55|252.75|0
1651023400000|2022-04-27 01:36:40|255.68|252.88|255.59|252.79|255.68|252.88|255.59|252.79|0
1651023410000|2022-04-27 01:36:50|255.68|252.88|255.68|252.88|255.68|252.88|255.68|252.88|0
1651023420000|2022-04-27 01:37:00|255.87|253.07|255.78|252.98|255.87|253.07|255.78|252.98|0
1651023430000|2022-04-27 01:37:10|255.68|252.88|255.68|252.88|255.68|252.88|255.68|252.88|0
1651023440000|2022-04-27 01:37:20|255.78|252.98|255.68|252.88|255.78|252.98|255.68|252.88|0
1651023450000|2022-04-27 01:37:30|255.59|252.79|255.78|252.98|255.78|252.98|255.59|252.79|0
1651023460000|2022-04-27 01:37:40|255.68|252.88|255.68|252.88|255.68|252.88|255.68|252.88|0
1651023470000|2022-04-27 01:37:50|255.73|252.93|255.68|252.88|255.73|252.93|255.68|252.88|0
1651023480000|2022-04-27 01:38:00|255.78|252.98|255.78|252.98|255.78|252.98|255.78|252.98|0
1651023490000|2022-04-27 01:38:10|255.68|252.88|255.68|252.88|255.78|252.98|255.68|252.88|0
1651023500000|2022-04-27 01:38:20|255.59|252.79|255.41|252.61|255.59|252.79|255.41|252.61|0
1651023510000|2022-04-27 01:38:30|255.32|252.52|255.27|252.47|255.32|252.52|255.27|252.47|0
1651023520000|2022-04-27 01:38:40|255.22|252.42|255.22|252.42|255.22|252.42|255.13|252.33|0
1651023530000|2022-04-27 01:38:50|255.18|252.38|255.04|252.24|255.18|252.38|255.04|252.24|0
1651023540000|2022-04-27 01:39:00|255|252.2|254.95|252.15|255.04|252.24|254.95|252.15|0
1651023550000|2022-04-27 01:39:10|255.09|252.29|255.22|252.42|255.22|252.42|255.04|252.24|0
1651023560000|2022-04-27 01:39:20|255.13|252.33|255.04|252.24|255.13|252.33|255.04|252.24|0
1651023570000|2022-04-27 01:39:30|255|252.2|254.76|251.96|255|252.2|254.76|251.96|0
1651023580000|2022-04-27 01:39:40|254.67|251.87|253.39|250.59|254.67|251.87|253.39|250.59|0
1651023590000|2022-04-27 01:39:50|253.67|250.87|253.3|250.5|253.67|250.87|253.3|250.5|0
1651023600000|2022-04-27 01:40:00|253.12|250.32|253.39|250.59|253.44|250.64|253.12|250.32|0
1651023610000|2022-04-27 01:40:10|253.48|250.68|253.39|250.59|253.48|250.68|253.3|250.5|0
1651023620000|2022-04-27 01:40:20|253.48|250.68|253.76|250.96|253.76|250.96|253.48|250.68|0
1651023630000|2022-04-27 01:40:30|253.85|251.05|253.94|251.14|253.94|251.14|253.85|251.05|0
1651023640000|2022-04-27 01:40:40|253.85|251.05|253.85|251.05|253.85|251.05|253.85|251.05|0
1651023650000|2022-04-27 01:40:50|253.8|251|253.67|250.87|253.85|251.05|253.67|250.87|0
1651023660000|2022-04-27 01:41:00|253.76|250.96|253.85|251.05|253.85|251.05|253.67|250.87|0
1651023670000|2022-04-27 01:41:10|253.76|250.96|253.57|250.77|253.76|250.96|253.57|250.77|0
1651023680000|2022-04-27 01:41:20|253.67|250.87|253.12|250.32|253.67|250.87|253.12|250.32|0
1651023690000|2022-04-27 01:41:30|253.3|250.5|253.39|250.59|253.48|250.68|253.3|250.5|0
1651023700000|2022-04-27 01:41:40|253.44|250.64|253.67|250.87|253.67|250.87|253.44|250.64|0
1651023710000|2022-04-27 01:41:50|253.76|250.96|253.76|250.96|253.85|251.05|253.76|250.96|0
1651023720000|2022-04-27 01:42:00|253.57|250.77|253.3|250.5|253.57|250.77|253.3|250.5|0
1651023730000|2022-04-27 01:42:10|253.03|250.23|253.39|250.59|253.39|250.59|253.03|250.23|0
1651023740000|2022-04-27 01:42:20|253.57|250.77|253.76|250.96|253.76|250.96|253.57|250.77|0
1651023750000|2022-04-27 01:42:30|253.66|250.86|253.66|250.86|253.71|250.91|253.66|250.86|0
1651023760000|2022-04-27 01:42:40|253.57|250.77|253.66|250.86|253.66|250.86|253.57|250.77|0
1651023770000|2022-04-27 01:42:50|253.76|250.96|253.85|251.05|253.9|251.1|253.76|250.96|0
1651023780000|2022-04-27 01:43:00|253.94|251.14|253.8|251|253.94|251.14|253.8|251|0
1651023790000|2022-04-27 01:43:10|253.85|251.05|253.76|250.96|253.85|251.05|253.76|250.96|0
1651023800000|2022-04-27 01:43:20|253.85|251.05|253.94|251.14|253.94|251.14|253.85|251.05|0
1651023810000|2022-04-27 01:43:30|253.99|251.19|254.03|251.23|254.03|251.23|253.89|251.09|0
1651023820000|2022-04-27 01:43:40|253.99|251.19|254.03|251.23|254.03|251.23|253.99|251.19|0
1651023830000|2022-04-27 01:43:50|254.08|251.28|254.03|251.23|254.08|251.28|254.03|251.23|0
1651023840000|2022-04-27 01:44:00|254.08|251.28|254.03|251.23|254.08|251.28|253.99|251.19|0
1651023850000|2022-04-27 01:44:10|254.08|251.28|254.21|251.41|254.21|251.41|254.08|251.28|0
1651023860000|2022-04-27 01:44:20|254.17|251.37|254.21|251.41|254.21|251.41|254.17|251.37|0
1651023870000|2022-04-27 01:44:30|254.3|251.5|254.44|251.64|254.44|251.64|254.3|251.5|0
1651023880000|2022-04-27 01:44:40|254.4|251.6|254.44|251.64|254.49|251.69|254.4|251.6|0
1651023890000|2022-04-27 01:44:50|254.4|251.6|254.49|251.69|254.49|251.69|254.4|251.6|0
1651023900000|2022-04-27 01:45:00|254.4|251.6|254.3|251.5|254.4|251.6|254.3|251.5|0
1651023910000|2022-04-27 01:45:10|254.26|251.46|254.21|251.41|254.26|251.46|254.21|251.41|0
1651023920000|2022-04-27 01:45:20|254.3|251.5|254.26|251.46|254.3|251.5|254.26|251.46|0
1651023930000|2022-04-27 01:45:30|254.3|251.5|254.4|251.6|254.4|251.6|254.3|251.5|0
1651023940000|2022-04-27 01:45:40|254.49|251.69|254.49|251.69|254.49|251.69|254.49|251.69|0
1651023950000|2022-04-27 01:45:50|254.4|251.6|254.4|251.6|254.4|251.6|254.4|251.6|0
1651023960000|2022-04-27 01:46:00|254.49|251.69|254.3|251.5|254.49|251.69|254.3|251.5|0
1651023970000|2022-04-27 01:46:10|254.53|251.73|254.3|251.5|254.58|251.78|254.3|251.5|0
1651023980000|2022-04-27 01:46:20|254.39|251.59|254.26|251.46|254.39|251.59|254.26|251.46|0
1651023990000|2022-04-27 01:46:30|254.39|251.59|254.3|251.5|254.39|251.59|254.3|251.5|0
1651024000000|2022-04-27 01:46:40|254.12|251.32|254.12|251.32|254.21|251.41|254.12|251.32|0
1651024010000|2022-04-27 01:46:50|254.03|251.23|254.03|251.23|254.03|251.23|254.03|251.23|0
1651024020000|2022-04-27 01:47:00|254.08|251.28|253.98|251.18|254.08|251.28|253.98|251.18|0
1651024030000|2022-04-27 01:47:10|253.94|251.14|254.03|251.23|254.03|251.23|253.94|251.14|0
1651024040000|2022-04-27 01:47:20|254.12|251.32|254.26|251.46|254.26|251.46|254.12|251.32|0
1651024050000|2022-04-27 01:47:30|254.21|251.41|254.3|251.5|254.3|251.5|254.21|251.41|0
1651024070000|2022-04-27 01:47:50|254.21|251.41|254.21|251.41|254.21|251.41|254.21|251.41|0
1651024080000|2022-04-27 01:48:00|254.12|251.32|253.85|251.05|254.12|251.32|253.85|251.05|0
1651024090000|2022-04-27 01:48:10|253.84|251.04|253.84|251.04|253.94|251.14|253.84|251.04|0
1651024100000|2022-04-27 01:48:20|253.75|250.95|253.75|250.95|253.75|250.95|253.75|250.95|0
1651024110000|2022-04-27 01:48:30|253.84|251.04|253.89|251.09|253.89|251.09|253.84|251.04|0
1651024120000|2022-04-27 01:48:40|253.94|251.14|253.84|251.04|253.94|251.14|253.84|251.04|0
1651024130000|2022-04-27 01:48:50|253.89|251.09|253.98|251.18|253.98|251.18|253.89|251.09|0
1651024140000|2022-04-27 01:49:00|253.94|251.14|253.94|251.14|253.94|251.14|253.84|251.04|0
1651024150000|2022-04-27 01:49:10|253.98|251.18|253.98|251.18|254.03|251.23|253.94|251.14|0
1651024160000|2022-04-27 01:49:20|253.94|251.14|254.03|251.23|254.03|251.23|253.94|251.14|0
1651024170000|2022-04-27 01:49:30|254.07|251.27|254.35|251.55|254.35|251.55|254.07|251.27|0
1651024180000|2022-04-27 01:49:40|254.67|251.87|254.48|251.68|254.67|251.87|254.48|251.68|0
1651024190000|2022-04-27 01:49:50|254.53|251.73|254.85|252.05|254.85|252.05|254.53|251.73|0
1651024200000|2022-04-27 01:50:00|254.94|252.14|255.03|252.23|255.03|252.23|254.76|251.96|0
1651024210000|2022-04-27 01:50:10|255.4|252.6|255.49|252.69|255.49|252.69|255.4|252.6|0
1651024220000|2022-04-27 01:50:20|255.4|252.6|255.4|252.6|255.4|252.6|255.4|252.6|0
1651024230000|2022-04-27 01:50:30|255.31|252.51|255.13|252.33|255.31|252.51|255.13|252.33|0
1651024240000|2022-04-27 01:50:40|255.22|252.42|255.27|252.47|255.27|252.47|255.22|252.42|0
1651024250000|2022-04-27 01:50:50|255.31|252.51|255.49|252.69|255.49|252.69|255.31|252.51|0
1651024260000|2022-04-27 01:51:00|255.59|252.79|255.49|252.69|255.59|252.79|255.49|252.69|0
1651024270000|2022-04-27 01:51:10|255.59|252.79|255.4|252.6|255.59|252.79|255.4|252.6|0
1651024280000|2022-04-27 01:51:20|255.31|252.51|255.22|252.42|255.31|252.51|255.22|252.42|0
1651024290000|2022-04-27 01:51:30|255.31|252.51|255.4|252.6|255.49|252.69|255.31|252.51|0
1651024310000|2022-04-27 01:51:50|255.49|252.69|255.36|252.56|255.49|252.69|255.36|252.56|0
1651024320000|2022-04-27 01:52:00|255.31|252.51|255.31|252.51|255.31|252.51|255.31|252.51|0
1651024330000|2022-04-27 01:52:10|255.36|252.56|255.49|252.69|255.49|252.69|255.36|252.56|0
1651024340000|2022-04-27 01:52:20|255.4|252.6|255.31|252.51|255.4|252.6|255.31|252.51|0
1651024350000|2022-04-27 01:52:30|255.22|252.42|255.22|252.42|255.22|252.42|255.22|252.42|0
1651024370000|2022-04-27 01:52:50|255.13|252.33|255.13|252.33|255.13|252.33|255.13|252.33|0
1651024380000|2022-04-27 01:53:00|255.08|252.28|255.08|252.28|255.08|252.28|254.94|252.14|0
1651024390000|2022-04-27 01:53:10|255.13|252.33|254.94|252.14|255.13|252.33|254.94|252.14|0
1651024400000|2022-04-27 01:53:20|255.03|252.23|255.03|252.23|255.03|252.23|255.03|252.23|0
1651024410000|2022-04-27 01:53:30|255.08|252.28|255.12|252.32|255.12|252.32|255.08|252.28|0
1651024420000|2022-04-27 01:53:40|255.08|252.28|255.08|252.28|255.12|252.32|255.08|252.28|0
1651024430000|2022-04-27 01:53:50|255.03|252.23|255.12|252.32|255.12|252.32|255.03|252.23|0
1651024440000|2022-04-27 01:54:00|255.4|252.6|255.49|252.69|255.49|252.69|255.4|252.6|0
1651024460000|2022-04-27 01:54:20|255.45|252.65|255.31|252.51|255.45|252.65|255.31|252.51|0
1651024470000|2022-04-27 01:54:30|255.49|252.69|255.58|252.78|255.58|252.78|255.45|252.65|0
1651024480000|2022-04-27 01:54:40|255.63|252.83|255.58|252.78|255.63|252.83|255.58|252.78|0
1651024490000|2022-04-27 01:54:50|255.68|252.88|255.58|252.78|255.68|252.88|255.58|252.78|0
1651024500000|2022-04-27 01:55:00|255.68|252.88|255.58|252.78|255.68|252.88|255.49|252.69|0
1651024510000|2022-04-27 01:55:10|255.54|252.74|255.4|252.6|255.54|252.74|255.4|252.6|0
1651024520000|2022-04-27 01:55:20|255.36|252.56|255.36|252.56|255.36|252.56|255.36|252.56|0
1651024530000|2022-04-27 01:55:30|255.31|252.51|255.36|252.56|255.4|252.6|255.31|252.51|0
1651024540000|2022-04-27 01:55:40|255.31|252.51|255.31|252.51|255.31|252.51|255.31|252.51|0
1651024550000|2022-04-27 01:55:50|255.22|252.42|255.26|252.46|255.31|252.51|255.22|252.42|0
1651024560000|2022-04-27 01:56:00|255.31|252.51|255.31|252.51|255.31|252.51|255.22|252.42|0
1651024570000|2022-04-27 01:56:10|255.26|252.46|255.31|252.51|255.31|252.51|255.26|252.46|0
1651024580000|2022-04-27 01:56:20|255.22|252.42|255.31|252.51|255.31|252.51|255.22|252.42|0
1651024590000|2022-04-27 01:56:30|255.22|252.42|255.12|252.32|255.22|252.42|255.12|252.32|0
1651024600000|2022-04-27 01:56:40|255.17|252.37|255.22|252.42|255.22|252.42|255.17|252.37|0
1651024610000|2022-04-27 01:56:50|255.17|252.37|255.31|252.51|255.31|252.51|255.12|252.32|0
1651024620000|2022-04-27 01:57:00|255.26|252.46|255.21|252.41|255.31|252.51|255.17|252.37|0
1651024630000|2022-04-27 01:57:10|255.26|252.46|255.4|252.6|255.4|252.6|255.26|252.46|0
1651024650000|2022-04-27 01:57:30|255.35|252.55|255.49|252.69|255.49|252.69|255.35|252.55|0
1651024660000|2022-04-27 01:57:40|255.45|252.65|255.49|252.69|255.49|252.69|255.45|252.65|0
1651024670000|2022-04-27 01:57:50|255.58|252.78|255.49|252.69|255.58|252.78|255.49|252.69|0
1651024680000|2022-04-27 01:58:00|255.54|252.74|255.49|252.69|255.54|252.74|255.4|252.6|0
1651024690000|2022-04-27 01:58:10|255.4|252.6|255.54|252.74|255.54|252.74|255.4|252.6|0
1651024700000|2022-04-27 01:58:20|255.49|252.69|255.54|252.74|255.58|252.78|255.49|252.69|0
1651024710000|2022-04-27 01:58:30|255.49|252.69|255.45|252.65|255.49|252.69|255.31|252.51|0
1651024720000|2022-04-27 01:58:40|255.4|252.6|255.4|252.6|255.4|252.6|255.35|252.55|0
1651024730000|2022-04-27 01:58:50|255.26|252.46|255.21|252.41|255.26|252.46|255.21|252.41|0
1651024740000|2022-04-27 01:59:00|255.31|252.51|255.31|252.51|255.31|252.51|255.31|252.51|0
1651024750000|2022-04-27 01:59:10|255.35|252.55|255.26|252.46|255.35|252.55|255.26|252.46|0
1651024760000|2022-04-27 01:59:20|255.21|252.41|255.31|252.51|255.31|252.51|255.21|252.41|0
1651024770000|2022-04-27 01:59:30|255.4|252.6|255.31|252.51|255.4|252.6|255.31|252.51|0
1651024780000|2022-04-27 01:59:40|255.35|252.55|255.35|252.55|255.35|252.55|255.31|252.51|0
1651024790000|2022-04-27 01:59:50|255.31|252.51|255.31|252.51|255.35|252.55|255.31|252.51|0
1651024800000|2022-04-27 02:00:00|255.21|252.41|255.4|252.6|255.4|252.6|255.21|252.41|0
1651024810000|2022-04-27 02:00:10|255.49|252.69|255.49|252.69|255.49|252.69|255.4|252.6|0
1651024820000|2022-04-27 02:00:20|255.76|252.96|255.86|253.06|255.86|253.06|255.76|252.96|0
1651024830000|2022-04-27 02:00:30|255.76|252.96|255.58|252.78|255.76|252.96|255.49|252.69|0
1651024840000|2022-04-27 02:00:40|255.72|252.92|255.58|252.78|255.72|252.92|255.58|252.78|0
1651024850000|2022-04-27 02:00:50|255.63|252.83|255.76|252.96|255.76|252.96|255.63|252.83|0
1651024860000|2022-04-27 02:01:00|255.86|253.06|256|253.2|256|253.2|255.86|253.06|0
1651024870000|2022-04-27 02:01:10|255.95|253.15|255.95|253.15|255.95|253.15|255.9|253.1|0
1651024880000|2022-04-27 02:01:20|255.9|253.1|255.95|253.15|255.95|253.15|255.9|253.1|0
1651024900000|2022-04-27 02:01:40|255.86|253.06|255.86|253.06|255.86|253.06|255.86|253.06|0
1651024910000|2022-04-27 02:01:50|255.67|252.87|255.76|252.96|255.81|253.01|255.67|252.87|0
1651024920000|2022-04-27 02:02:00|255.86|253.06|255.86|253.06|255.86|253.06|255.86|253.06|0
1651024930000|2022-04-27 02:02:10|255.9|253.1|255.86|253.06|255.95|253.15|255.86|253.06|0
1651024940000|2022-04-27 02:02:20|255.95|253.15|256|253.2|256|253.2|255.95|253.15|0
1651024950000|2022-04-27 02:02:30|255.95|253.15|256.04|253.24|256.04|253.24|255.86|253.06|0
1651024960000|2022-04-27 02:02:40|256|253.2|255.86|253.06|256.04|253.24|255.86|253.06|0
1651024970000|2022-04-27 02:02:50|255.9|253.1|255.9|253.1|255.9|253.1|255.9|253.1|0
1651024980000|2022-04-27 02:03:00|255.86|253.06|255.95|253.15|255.95|253.15|255.86|253.06|0
1651024990000|2022-04-27 02:03:10|256|253.2|255.86|253.06|256.04|253.24|255.86|253.06|0
1651025000000|2022-04-27 02:03:20|255.76|252.96|255.76|252.96|255.81|253.01|255.76|252.96|0
1651025010000|2022-04-27 02:03:30|255.81|253.01|255.76|252.96|255.81|253.01|255.76|252.96|0
1651025020000|2022-04-27 02:03:40|255.67|252.87|255.67|252.87|255.67|252.87|255.67|252.87|0
1651025030000|2022-04-27 02:03:50|255.58|252.78|255.58|252.78|255.58|252.78|255.58|252.78|0
1651025040000|2022-04-27 02:04:00|255.67|252.87|255.85|253.05|255.85|253.05|255.67|252.87|0
1651025050000|2022-04-27 02:04:10|256.04|253.24|256.04|253.24|256.04|253.24|255.95|253.15|0
1651025060000|2022-04-27 02:04:20|255.99|253.19|255.99|253.19|255.99|253.19|255.99|253.19|0
1651025070000|2022-04-27 02:04:30|255.95|253.15|255.76|252.96|255.95|253.15|255.76|252.96|0
1651025080000|2022-04-27 02:04:40|255.85|253.05|255.76|252.96|255.85|253.05|255.76|252.96|0
1651025090000|2022-04-27 02:04:50|255.67|252.87|255.67|252.87|255.67|252.87|255.67|252.87|0
1651025100000|2022-04-27 02:05:00|255.58|252.78|255.58|252.78|255.58|252.78|255.49|252.69|0
1651025110000|2022-04-27 02:05:10|255.67|252.87|255.58|252.78|255.67|252.87|255.58|252.78|0
1651025120000|2022-04-27 02:05:20|255.53|252.73|255.49|252.69|255.53|252.73|255.49|252.69|0
1651025130000|2022-04-27 02:05:30|255.39|252.59|255.26|252.46|255.39|252.59|255.21|252.41|0
1651025140000|2022-04-27 02:05:40|255.3|252.5|255.49|252.69|255.49|252.69|255.3|252.5|0
1651025150000|2022-04-27 02:05:50|255.44|252.64|255.49|252.69|255.58|252.78|255.44|252.64|0
1651025160000|2022-04-27 02:06:00|255.58|252.78|255.72|252.92|255.72|252.92|255.58|252.78|0
1651025170000|2022-04-27 02:06:10|255.76|252.96|255.67|252.87|255.76|252.96|255.67|252.87|0
1651025180000|2022-04-27 02:06:20|255.72|252.92|255.9|253.1|255.95|253.15|255.72|252.92|0
1651025190000|2022-04-27 02:06:30|255.95|253.15|255.9|253.1|255.95|253.15|255.9|253.1|0
1651025200000|2022-04-27 02:06:40|255.85|253.05|255.95|253.15|255.95|253.15|255.85|253.05|0
1651025210000|2022-04-27 02:06:50|255.99|253.19|256.04|253.24|256.04|253.24|255.99|253.19|0
1651025220000|2022-04-27 02:07:00|256.68|253.88|257.14|254.34|257.14|254.34|256.68|253.88|0
1651025230000|2022-04-27 02:07:10|257.61|254.81|258.16|255.36|258.16|255.36|257.61|254.81|0
1651025240000|2022-04-27 02:07:20|257.88|255.08|258.16|255.36|258.21|255.41|257.88|255.08|0
1651025250000|2022-04-27 02:07:30|258.21|255.41|258.44|255.64|258.44|255.64|258.21|255.41|0
1651025260000|2022-04-27 02:07:40|258.63|255.83|258.63|255.83|258.63|255.83|258.49|255.69|0
1651025270000|2022-04-27 02:07:50|258.53|255.73|258.53|255.73|258.63|255.83|258.53|255.73|0
1651025280000|2022-04-27 02:08:00|258.63|255.83|258.44|255.64|258.63|255.83|258.44|255.64|0
1651025290000|2022-04-27 02:08:10|258.35|255.55|258.07|255.27|258.35|255.55|258.07|255.27|0
1651025300000|2022-04-27 02:08:20|257.98|255.18|257.98|255.18|257.98|255.18|257.98|255.18|0
1651025310000|2022-04-27 02:08:30|258.07|255.27|257.88|255.08|258.07|255.27|257.88|255.08|0
1651025320000|2022-04-27 02:08:40|257.93|255.13|257.88|255.08|257.93|255.13|257.79|254.99|0
1651025330000|2022-04-27 02:08:50|257.98|255.18|258.07|255.27|258.07|255.27|257.98|255.18|0
1651025340000|2022-04-27 02:09:00|258.35|255.55|258.44|255.64|258.44|255.64|258.35|255.55|0
1651025350000|2022-04-27 02:09:10|258.72|255.92|258.62|255.82|258.72|255.92|258.62|255.82|0
1651025360000|2022-04-27 02:09:20|258.53|255.73|258.44|255.64|258.53|255.73|258.44|255.64|0
1651025370000|2022-04-27 02:09:30|258.62|255.82|258.62|255.82|258.67|255.87|258.62|255.82|0
1651025380000|2022-04-27 02:09:40|258.53|255.73|258.25|255.45|258.53|255.73|258.25|255.45|0
1651025390000|2022-04-27 02:09:50|258.3|255.5|258.02|255.22|258.3|255.5|257.98|255.18|0
1651025400000|2022-04-27 02:10:00|258.07|255.27|258.07|255.27|258.07|255.27|257.98|255.18|0
1651025410000|2022-04-27 02:10:10|258.02|255.22|257.79|254.99|258.02|255.22|257.79|254.99|0
1651025420000|2022-04-27 02:10:20|257.65|254.85|257.51|254.71|257.65|254.85|257.51|254.71|0
1651025430000|2022-04-27 02:10:30|257.42|254.62|257.42|254.62|257.42|254.62|257.33|254.53|0
1651025440000|2022-04-27 02:10:40|257.33|254.53|257.42|254.62|257.51|254.71|257.33|254.53|0
1651025450000|2022-04-27 02:10:50|257.05|254.25|257.05|254.25|257.14|254.34|257.05|254.25|0
1651025460000|2022-04-27 02:11:00|256.96|254.16|256.77|253.97|257.05|254.25|256.77|253.97|0
1651025470000|2022-04-27 02:11:10|256.68|253.88|256.59|253.79|256.68|253.88|256.59|253.79|0
1651025480000|2022-04-27 02:11:20|256.68|253.88|256.5|253.7|256.68|253.88|256.4|253.6|0
1651025490000|2022-04-27 02:11:30|256.45|253.65|256.54|253.74|256.54|253.74|256.4|253.6|0
1651025500000|2022-04-27 02:11:40|256.59|253.79|256.5|253.7|256.59|253.79|256.5|253.7|0
1651025520000|2022-04-27 02:12:00|256.4|253.6|256.03|253.23|256.4|253.6|256.03|253.23|0
1651025530000|2022-04-27 02:12:10|256.13|253.33|256.13|253.33|256.13|253.33|256.13|253.33|0
1651025540000|2022-04-27 02:12:20|256.22|253.42|256.13|253.33|256.22|253.42|256.13|253.33|0
1651025550000|2022-04-27 02:12:30|255.94|253.14|256.13|253.33|256.13|253.33|255.94|253.14|0
1651025560000|2022-04-27 02:12:40|256.17|253.37|256.13|253.33|256.22|253.42|256.13|253.33|0
1651025570000|2022-04-27 02:12:50|256.22|253.42|256.22|253.42|256.22|253.42|256.17|253.37|0
1651025580000|2022-04-27 02:13:00|256.13|253.33|255.94|253.14|256.13|253.33|255.94|253.14|0
1651025590000|2022-04-27 02:13:10|256.03|253.23|255.94|253.14|256.03|253.23|255.94|253.14|0
1651025610000|2022-04-27 02:13:30|255.85|253.05|255.94|253.14|255.94|253.14|255.85|253.05|0
1651025620000|2022-04-27 02:13:40|256.03|253.23|255.94|253.14|256.03|253.23|255.94|253.14|0
1651025630000|2022-04-27 02:13:50|256.03|253.23|255.99|253.19|256.03|253.23|255.99|253.19|0
1651025640000|2022-04-27 02:14:00|255.94|253.14|255.99|253.19|255.99|253.19|255.94|253.14|0
1651025650000|2022-04-27 02:14:10|256.03|253.23|256.03|253.23|256.03|253.23|256.03|253.23|0
1651025670000|2022-04-27 02:14:30|256.22|253.42|256.22|253.42|256.22|253.42|256.17|253.37|0
1651025680000|2022-04-27 02:14:40|256.03|253.23|256.03|253.23|256.03|253.23|256.03|253.23|0
1651025690000|2022-04-27 02:14:50|255.94|253.14|255.94|253.14|255.94|253.14|255.85|253.05|0
1651025700000|2022-04-27 02:15:00|256.13|253.33|256.13|253.33|256.13|253.33|256.13|253.33|0
1651025710000|2022-04-27 02:15:10|256.4|253.6|256.68|253.88|256.68|253.88|256.4|253.6|0
1651025720000|2022-04-27 02:15:20|256.77|253.97|256.59|253.79|256.77|253.97|256.59|253.79|0
1651025730000|2022-04-27 02:15:30|256.49|253.69|256.49|253.69|256.59|253.79|256.49|253.69|0
1651025740000|2022-04-27 02:15:40|256.4|253.6|256.31|253.51|256.49|253.69|256.31|253.51|0
1651025750000|2022-04-27 02:15:50|256.22|253.42|256.13|253.33|256.22|253.42|256.13|253.33|0
1651025760000|2022-04-27 02:16:00|256.03|253.23|256.13|253.33|256.13|253.33|256.03|253.23|0
1651025770000|2022-04-27 02:16:10|256.12|253.32|256.03|253.23|256.12|253.32|256.03|253.23|0
1651025780000|2022-04-27 02:16:20|256.12|253.32|256.12|253.32|256.12|253.32|256.03|253.23|0
1651025790000|2022-04-27 02:16:30|256.08|253.28|256.31|253.51|256.31|253.51|256.08|253.28|0
1651025800000|2022-04-27 02:16:40|256.22|253.42|256.36|253.56|256.36|253.56|256.22|253.42|0
1651025810000|2022-04-27 02:16:50|256.4|253.6|256.36|253.56|256.4|253.6|256.36|253.56|0
1651025820000|2022-04-27 02:17:00|256.22|253.42|256.12|253.32|256.22|253.42|256.12|253.32|0
1651025830000|2022-04-27 02:17:10|256.22|253.42|256.12|253.32|256.22|253.42|256.12|253.32|0
1651025840000|2022-04-27 02:17:20|256.03|253.23|256.03|253.23|256.03|253.23|256.03|253.23|0
1651025850000|2022-04-27 02:17:30|256.08|253.28|255.94|253.14|256.08|253.28|255.94|253.14|0
1651025860000|2022-04-27 02:17:40|255.99|253.19|256.12|253.32|256.12|253.32|255.99|253.19|0
1651025870000|2022-04-27 02:17:50|255.94|253.14|255.99|253.19|256.03|253.23|255.94|253.14|0
1651025880000|2022-04-27 02:18:00|255.94|253.14|256.03|253.23|256.03|253.23|255.94|253.14|0
1651025890000|2022-04-27 02:18:10|256.22|253.42|256.03|253.23|256.22|253.42|256.03|253.23|0
1651025900000|2022-04-27 02:18:20|255.99|253.19|255.99|253.19|255.99|253.19|255.99|253.19|0
1651025910000|2022-04-27 02:18:30|255.94|253.14|256.03|253.23|256.03|253.23|255.94|253.14|0
1651025920000|2022-04-27 02:18:40|255.94|253.14|255.99|253.19|255.99|253.19|255.94|253.14|0
1651025930000|2022-04-27 02:18:50|255.94|253.14|255.94|253.14|255.94|253.14|255.94|253.14|0
1651025940000|2022-04-27 02:19:00|255.99|253.19|255.85|253.05|255.99|253.19|255.85|253.05|0
1651025950000|2022-04-27 02:19:10|255.8|253|256.03|253.23|256.03|253.23|255.8|253|0
1651025960000|2022-04-27 02:19:20|256.12|253.32|256.08|253.28|256.12|253.32|256.08|253.28|0
1651025970000|2022-04-27 02:19:30|256.12|253.32|256.08|253.28|256.31|253.51|256.08|253.28|0
1651025980000|2022-04-27 02:19:40|256.12|253.32|256.03|253.23|256.12|253.32|256.03|253.23|0
1651025990000|2022-04-27 02:19:50|256.12|253.32|256.03|253.23|256.12|253.32|256.03|253.23|0
1651026000000|2022-04-27 02:20:00|255.99|253.19|256.03|253.23|256.03|253.23|255.99|253.19|0
1651026020000|2022-04-27 02:20:20|255.99|253.19|256.03|253.23|256.03|253.23|255.99|253.19|0
1651026030000|2022-04-27 02:20:30|255.99|253.19|255.99|253.19|255.99|253.19|255.99|253.19|0
1651026040000|2022-04-27 02:20:40|256.03|253.23|256.21|253.41|256.21|253.41|256.03|253.23|0
1651026050000|2022-04-27 02:20:50|256.17|253.37|256.21|253.41|256.21|253.41|256.17|253.37|0
1651026060000|2022-04-27 02:21:00|256.31|253.51|256.4|253.6|256.4|253.6|256.31|253.51|0
1651026070000|2022-04-27 02:21:10|256.86|254.06|256.58|253.78|256.86|254.06|256.58|253.78|0
1651026080000|2022-04-27 02:21:20|256.49|253.69|256.49|253.69|256.54|253.74|256.49|253.69|0
1651026090000|2022-04-27 02:21:30|256.58|253.78|256.77|253.97|256.77|253.97|256.58|253.78|0
1651026100000|2022-04-27 02:21:40|256.86|254.06|256.86|254.06|256.86|254.06|256.77|253.97|0
1651026110000|2022-04-27 02:21:50|256.77|253.97|256.77|253.97|256.77|253.97|256.77|253.97|0
1651026120000|2022-04-27 02:22:00|256.63|253.83|256.58|253.78|256.68|253.88|256.58|253.78|0
1651026130000|2022-04-27 02:22:10|256.54|253.74|256.58|253.78|256.58|253.78|256.54|253.74|0
1651026140000|2022-04-27 02:22:20|256.54|253.74|256.12|253.32|256.54|253.74|256.12|253.32|0
1651026160000|2022-04-27 02:22:40|255.94|253.14|255.75|252.95|255.94|253.14|255.75|252.95|0
1651026170000|2022-04-27 02:22:50|255.85|253.05|255.75|252.95|255.85|253.05|255.75|252.95|0
1651026180000|2022-04-27 02:23:00|255.66|252.86|255.48|252.68|255.66|252.86|255.48|252.68|0
1651026190000|2022-04-27 02:23:10|255.57|252.77|255.85|253.05|255.85|253.05|255.57|252.77|0
1651026200000|2022-04-27 02:23:20|255.75|252.95|255.8|253|255.8|253|255.75|252.95|0
1651026210000|2022-04-27 02:23:30|255.75|252.95|255.8|253|255.85|253.05|255.75|252.95|0
1651026220000|2022-04-27 02:23:40|255.85|253.05|256.03|253.23|256.12|253.32|255.85|253.05|0
1651026230000|2022-04-27 02:23:50|256.12|253.32|255.98|253.18|256.12|253.32|255.98|253.18|0
1651026240000|2022-04-27 02:24:00|256.03|253.23|256.21|253.41|256.21|253.41|256.03|253.23|0
1651026250000|2022-04-27 02:24:10|256.31|253.51|256.31|253.51|256.4|253.6|256.31|253.51|0
1651026260000|2022-04-27 02:24:20|256.4|253.6|256.31|253.51|256.4|253.6|256.31|253.51|0
1651026270000|2022-04-27 02:24:30|256.4|253.6|256.4|253.6|256.4|253.6|256.31|253.51|0
1651026280000|2022-04-27 02:24:40|256.49|253.69|256.4|253.6|256.49|253.69|256.4|253.6|0
1651026290000|2022-04-27 02:24:50|256.3|253.5|256.3|253.5|256.3|253.5|256.3|253.5|0
1651026300000|2022-04-27 02:25:00|256.4|253.6|256.21|253.41|256.4|253.6|256.21|253.41|0
1651026310000|2022-04-27 02:25:10|256.26|253.46|256.26|253.46|256.26|253.46|256.26|253.46|0
1651026320000|2022-04-27 02:25:20|256.3|253.5|256.21|253.41|256.3|253.5|256.21|253.41|0
1651026330000|2022-04-27 02:25:30|256.26|253.46|256.26|253.46|256.4|253.6|256.26|253.46|0
1651026340000|2022-04-27 02:25:40|256.21|253.41|256.4|253.6|256.4|253.6|256.21|253.41|0
1651026350000|2022-04-27 02:25:50|256.44|253.64|256.67|253.87|256.67|253.87|256.44|253.64|0
1651026360000|2022-04-27 02:26:00|256.77|253.97|256.67|253.87|256.77|253.97|256.58|253.78|0
1651026370000|2022-04-27 02:26:10|256.72|253.92|256.58|253.78|256.72|253.92|256.58|253.78|0
1651026380000|2022-04-27 02:26:20|256.67|253.87|256.77|253.97|256.77|253.97|256.67|253.87|0
1651026400000|2022-04-27 02:26:40|256.58|253.78|256.54|253.74|256.63|253.83|256.54|253.74|0
1651026410000|2022-04-27 02:26:50|256.58|253.78|256.58|253.78|256.63|253.83|256.58|253.78|0
1651026420000|2022-04-27 02:27:00|256.49|253.69|256.54|253.74|256.58|253.78|256.49|253.69|0
1651026430000|2022-04-27 02:27:10|256.49|253.69|256.35|253.55|256.49|253.69|256.35|253.55|0
1651026440000|2022-04-27 02:27:20|256.3|253.5|256.3|253.5|256.35|253.55|256.3|253.5|0
1651026450000|2022-04-27 02:27:30|255.66|252.86|255.57|252.77|255.84|253.04|255.57|252.77|0
1651026460000|2022-04-27 02:27:40|255.66|252.86|255.75|252.95|255.75|252.95|255.48|252.68|0
1651026470000|2022-04-27 02:27:50|256.03|253.23|255.75|252.95|256.03|253.23|255.75|252.95|0
1651026480000|2022-04-27 02:28:00|255.66|252.86|255.66|252.86|255.66|252.86|255.61|252.81|0
1651026490000|2022-04-27 02:28:10|255.75|252.95|255.84|253.04|255.84|253.04|255.75|252.95|0
1651026500000|2022-04-27 02:28:20|255.89|253.09|256.03|253.23|256.03|253.23|255.89|253.09|0
1651026510000|2022-04-27 02:28:30|255.98|253.18|256.07|253.27|256.07|253.27|255.98|253.18|0
1651026520000|2022-04-27 02:28:40|256.17|253.37|256.12|253.32|256.17|253.37|256.03|253.23|0
1651026530000|2022-04-27 02:28:50|256.03|253.23|255.93|253.13|256.03|253.23|255.89|253.09|0
1651026540000|2022-04-27 02:29:00|255.98|253.18|255.93|253.13|256.03|253.23|255.93|253.13|0
1651026550000|2022-04-27 02:29:10|255.89|253.09|255.61|252.81|255.89|253.09|255.61|252.81|0
1651026560000|2022-04-27 02:29:20|255.66|252.86|255.47|252.67|255.66|252.86|255.47|252.67|0
1651026570000|2022-04-27 02:29:30|255.57|252.77|255.8|253|255.84|253.04|255.57|252.77|0
1651026580000|2022-04-27 02:29:40|255.75|252.95|255.75|252.95|255.75|252.95|255.75|252.95|0
1651026590000|2022-04-27 02:29:50|255.71|252.91|255.47|252.67|255.71|252.91|255.47|252.67|0
1651026600000|2022-04-27 02:30:00|255.38|252.58|255.2|252.4|255.47|252.67|255.2|252.4|0
1651026610000|2022-04-27 02:30:10|255.15|252.35|255.11|252.31|255.15|252.35|255.11|252.31|0
1651026620000|2022-04-27 02:30:20|255.29|252.49|255.47|252.67|255.57|252.77|255.29|252.49|0
1651026630000|2022-04-27 02:30:30|255.52|252.72|255.52|252.72|255.57|252.77|255.47|252.67|0
1651026640000|2022-04-27 02:30:40|255.61|252.81|255.75|252.95|255.75|252.95|255.61|252.81|0
1651026660000|2022-04-27 02:31:00|255.8|253|255.89|253.09|255.93|253.13|255.8|253|0
1651026670000|2022-04-27 02:31:10|256.17|253.37|256.12|253.32|256.17|253.37|256.12|253.32|0
1651026680000|2022-04-27 02:31:20|255.98|253.18|255.93|253.13|255.98|253.18|255.93|253.13|0
1651026690000|2022-04-27 02:31:30|255.89|253.09|255.84|253.04|255.93|253.13|255.84|253.04|0
1651026700000|2022-04-27 02:31:40|255.89|253.09|255.84|253.04|255.89|253.09|255.84|253.04|0
1651026710000|2022-04-27 02:31:50|255.75|252.95|255.84|253.04|255.84|253.04|255.75|252.95|0
1651026720000|2022-04-27 02:32:00|256.03|253.23|255.75|252.95|256.07|253.27|255.75|252.95|0
1651026730000|2022-04-27 02:32:10|255.66|252.86|255.75|252.95|255.84|253.04|255.66|252.86|0
1651026740000|2022-04-27 02:32:20|255.8|253|255.66|252.86|255.8|253|255.66|252.86|0
1651026750000|2022-04-27 02:32:30|255.52|252.72|255.52|252.72|255.56|252.76|255.52|252.72|0
1651026760000|2022-04-27 02:32:40|255.56|252.76|255.56|252.76|255.56|252.76|255.56|252.76|0
1651026770000|2022-04-27 02:32:50|255.52|252.72|255.56|252.76|255.56|252.76|255.52|252.72|0
1651026780000|2022-04-27 02:33:00|255.61|252.81|255.66|252.86|255.66|252.86|255.61|252.81|0
1651026790000|2022-04-27 02:33:10|255.61|252.81|255.89|253.09|255.89|253.09|255.61|252.81|0
1651026800000|2022-04-27 02:33:20|256.07|253.27|256.12|253.32|256.12|253.32|256.07|253.27|0
1651026810000|2022-04-27 02:33:30|256.07|253.27|255.93|253.13|256.07|253.27|255.89|253.09|0
1651026820000|2022-04-27 02:33:40|255.89|253.09|255.93|253.13|255.93|253.13|255.89|253.09|0
1651026830000|2022-04-27 02:33:50|255.89|253.09|255.8|253|255.98|253.18|255.8|253|0
1651026840000|2022-04-27 02:34:00|255.75|252.95|255.8|253|255.8|253|255.75|252.95|0
1651026850000|2022-04-27 02:34:10|255.84|253.04|255.84|253.04|255.89|253.09|255.84|253.04|0
1651026860000|2022-04-27 02:34:20|255.8|253|255.75|252.95|255.8|253|255.7|252.9|0
1651026870000|2022-04-27 02:34:30|255.84|253.04|255.56|252.76|255.84|253.04|255.56|252.76|0
1651026880000|2022-04-27 02:34:40|255.61|252.81|255.8|253|255.8|253|255.61|252.81|0
1651026890000|2022-04-27 02:34:50|255.56|252.76|255.66|252.86|255.66|252.86|255.56|252.76|0
1651026900000|2022-04-27 02:35:00|255.75|252.95|255.84|253.04|255.84|253.04|255.75|252.95|0
1651026910000|2022-04-27 02:35:10|255.8|253|255.75|252.95|255.8|253|255.75|252.95|0
1651026920000|2022-04-27 02:35:20|255.8|253|255.8|253|255.8|253|255.75|252.95|0
1651026930000|2022-04-27 02:35:30|255.75|252.95|255.75|252.95|255.75|252.95|255.7|252.9|0
1651026940000|2022-04-27 02:35:40|255.93|253.13|255.89|253.09|255.93|253.13|255.89|253.09|0
1651026950000|2022-04-27 02:35:50|255.84|253.04|255.93|253.13|255.93|253.13|255.84|253.04|0
1651026960000|2022-04-27 02:36:00|256.02|253.22|256.21|253.41|256.21|253.41|256.02|253.22|0
1651026970000|2022-04-27 02:36:10|256.26|253.46|256.44|253.64|256.44|253.64|256.26|253.46|0
1651026980000|2022-04-27 02:36:20|256.39|253.59|256.35|253.55|256.48|253.68|256.35|253.55|0
1651026990000|2022-04-27 02:36:30|256.3|253.5|256.39|253.59|256.39|253.59|256.3|253.5|0
1651027000000|2022-04-27 02:36:40|256.35|253.55|256.3|253.5|256.35|253.55|256.21|253.41|0
1651027010000|2022-04-27 02:36:50|256.35|253.55|256.44|253.64|256.44|253.64|256.3|253.5|0
1651027020000|2022-04-27 02:37:00|256.39|253.59|256.21|253.41|256.39|253.59|256.21|253.41|0
1651027030000|2022-04-27 02:37:10|256.25|253.45|256.3|253.5|256.3|253.5|256.25|253.45|0
1651027040000|2022-04-27 02:37:20|256.21|253.41|256.3|253.5|256.3|253.5|256.21|253.41|0
1651027050000|2022-04-27 02:37:30|256.21|253.41|256.21|253.41|256.21|253.41|256.21|253.41|0
1651027060000|2022-04-27 02:37:40|256.3|253.5|256.21|253.41|256.3|253.5|256.21|253.41|0
1651027070000|2022-04-27 02:37:50|256.16|253.36|256.21|253.41|256.39|253.59|256.16|253.36|0
1651027080000|2022-04-27 02:38:00|256.11|253.31|256.11|253.31|256.11|253.31|256.11|253.31|0
1651027090000|2022-04-27 02:38:10|256.02|253.22|255.65|252.85|256.02|253.22|255.65|252.85|0
1651027100000|2022-04-27 02:38:20|255.7|252.9|255.56|252.76|255.75|252.95|255.56|252.76|0
1651027120000|2022-04-27 02:38:40|255.61|252.81|255.75|252.95|255.75|252.95|255.61|252.81|0
1651027130000|2022-04-27 02:38:50|255.84|253.04|255.84|253.04|255.84|253.04|255.84|253.04|0
1651027140000|2022-04-27 02:39:00|255.93|253.13|256.02|253.22|256.02|253.22|255.93|253.13|0
1651027150000|2022-04-27 02:39:10|255.89|253.09|255.84|253.04|255.89|253.09|255.79|252.99|0
1651027160000|2022-04-27 02:39:20|255.79|252.99|255.75|252.95|255.84|253.04|255.75|252.95|0
1651027170000|2022-04-27 02:39:30|255.79|252.99|255.61|252.81|255.79|252.99|255.61|252.81|0
1651027180000|2022-04-27 02:39:40|255.56|252.76|255.65|252.85|255.65|252.85|255.56|252.76|0
1651027190000|2022-04-27 02:39:50|255.61|252.81|255.52|252.72|255.61|252.81|255.47|252.67|0
1651027200000|2022-04-27 02:40:00|255.38|252.58|255.29|252.49|255.38|252.58|255.24|252.44|0
1651027210000|2022-04-27 02:40:10|255.19|252.39|255.29|252.49|255.29|252.49|255.19|252.39|0
1651027220000|2022-04-27 02:40:20|255.24|252.44|255.29|252.49|255.29|252.49|255.24|252.44|0
1651027230000|2022-04-27 02:40:30|254.92|252.12|255.29|252.49|255.38|252.58|254.92|252.12|0
1651027240000|2022-04-27 02:40:40|255.19|252.39|255.38|252.58|255.38|252.58|255.19|252.39|0
1651027250000|2022-04-27 02:40:50|255.28|252.48|255.33|252.53|255.38|252.58|255.28|252.48|0
1651027260000|2022-04-27 02:41:00|255.28|252.48|254.37|251.57|255.28|252.48|254.37|251.57|0
1651027270000|2022-04-27 02:41:10|254.46|251.66|254.23|251.43|254.46|251.66|254.18|251.38|0
1651027280000|2022-04-27 02:41:20|254.14|251.34|254.09|251.29|254.14|251.34|254.05|251.25|0
1651027290000|2022-04-27 02:41:30|254.05|251.25|254.18|251.38|254.18|251.38|254.05|251.25|0
1651027300000|2022-04-27 02:41:40|254.28|251.48|254.46|251.66|254.55|251.75|254.28|251.48|0
1651027310000|2022-04-27 02:41:50|254.32|251.52|254.18|251.38|254.37|251.57|254.18|251.38|0
1651027320000|2022-04-27 02:42:00|254.23|251.43|254.51|251.71|254.51|251.71|254.23|251.43|0
1651027330000|2022-04-27 02:42:10|254.55|251.75|254.41|251.61|254.55|251.75|254.37|251.57|0
1651027340000|2022-04-27 02:42:20|254.46|251.66|254.46|251.66|254.51|251.71|254.46|251.66|0
1651027350000|2022-04-27 02:42:30|254.55|251.75|254.78|251.98|254.78|251.98|254.55|251.75|0
1651027360000|2022-04-27 02:42:40|254.64|251.84|254.69|251.89|254.73|251.93|254.64|251.84|0
1651027370000|2022-04-27 02:42:50|254.64|251.84|254.6|251.8|254.64|251.84|254.6|251.8|0
1651027380000|2022-04-27 02:43:00|254.55|251.75|254.46|251.66|254.64|251.84|254.46|251.66|0
1651027390000|2022-04-27 02:43:10|254.55|251.75|254.55|251.75|254.64|251.84|254.51|251.71|0
1651027400000|2022-04-27 02:43:20|254.51|251.71|254.55|251.75|254.55|251.75|254.51|251.71|0
1651027410000|2022-04-27 02:43:30|254.6|251.8|254.78|251.98|254.78|251.98|254.6|251.8|0
1651027420000|2022-04-27 02:43:40|254.46|251.66|254.51|251.71|254.51|251.71|254.46|251.66|0
1651027430000|2022-04-27 02:43:50|254.37|251.57|254.32|251.52|254.37|251.57|254.32|251.52|0
1651027440000|2022-04-27 02:44:00|254.27|251.47|254|251.2|254.27|251.47|254|251.2|0
1651027450000|2022-04-27 02:44:10|253.73|250.93|253.77|250.97|253.82|251.02|253.73|250.93|0
1651027460000|2022-04-27 02:44:20|253.73|250.93|254|251.2|254|251.2|253.73|250.93|0
1651027470000|2022-04-27 02:44:30|254.09|251.29|253.82|251.02|254.14|251.34|253.82|251.02|0
1651027480000|2022-04-27 02:44:40|253.73|250.93|253.59|250.79|253.73|250.93|253.59|250.79|0
1651027490000|2022-04-27 02:44:50|253.54|250.74|253.54|250.74|253.54|250.74|253.45|250.65|0
1651027500000|2022-04-27 02:45:00|253.63|250.83|253.82|251.02|253.82|251.02|253.63|250.83|0
1651027510000|2022-04-27 02:45:10|253.73|250.93|253.96|251.16|253.96|251.16|253.73|250.93|0
1651027520000|2022-04-27 02:45:20|254.09|251.29|254|251.2|254.09|251.29|254|251.2|0
1651027530000|2022-04-27 02:45:30|254.09|251.29|254.09|251.29|254.18|251.38|254.09|251.29|0
1651027540000|2022-04-27 02:45:40|254|251.2|254.09|251.29|254.09|251.29|254|251.2|0
1651027550000|2022-04-27 02:45:50|254.05|251.25|254.09|251.29|254.09|251.29|254.05|251.25|0
1651027560000|2022-04-27 02:46:00|254.18|251.38|254.09|251.29|254.18|251.38|254.09|251.29|0
1651027570000|2022-04-27 02:46:10|254.18|251.38|254.18|251.38|254.18|251.38|254.18|251.38|0
1651027580000|2022-04-27 02:46:20|254.23|251.43|254.18|251.38|254.23|251.43|254.18|251.38|0
1651027590000|2022-04-27 02:46:30|254.09|251.29|254.09|251.29|254.18|251.38|254.09|251.29|0
1651027610000|2022-04-27 02:46:50|254.05|251.25|254.14|251.34|254.14|251.34|254|251.2|0
1651027620000|2022-04-27 02:47:00|254.09|251.29|254.36|251.56|254.36|251.56|254.09|251.29|0
1651027630000|2022-04-27 02:47:10|254.41|251.61|254.46|251.66|254.46|251.66|254.41|251.61|0
1651027640000|2022-04-27 02:47:20|254.36|251.56|254.46|251.66|254.46|251.66|254.36|251.56|0
1651027650000|2022-04-27 02:47:30|254.36|251.56|254.36|251.56|254.46|251.66|254.36|251.56|0
1651027660000|2022-04-27 02:47:40|254.32|251.52|254.55|251.75|254.55|251.75|254.32|251.52|0
1651027680000|2022-04-27 02:48:00|254.73|251.93|254.69|251.89|254.73|251.93|254.69|251.89|0
1651027690000|2022-04-27 02:48:10|254.73|251.93|254.78|251.98|254.78|251.98|254.73|251.93|0
1651027700000|2022-04-27 02:48:20|254.73|251.93|254.82|252.02|254.82|252.02|254.73|251.93|0
1651027720000|2022-04-27 02:48:40|254.73|251.93|254.82|252.02|254.82|252.02|254.73|251.93|0
1651027740000|2022-04-27 02:49:00|254.78|251.98|254.73|251.93|254.82|252.02|254.73|251.93|0
1651027750000|2022-04-27 02:49:10|254.78|251.98|254.73|251.93|254.78|251.98|254.73|251.93|0
1651027760000|2022-04-27 02:49:20|254.78|251.98|254.64|251.84|254.78|251.98|254.64|251.84|0
1651027770000|2022-04-27 02:49:30|254.69|251.89|254.69|251.89|254.69|251.89|254.64|251.84|0
1651027780000|2022-04-27 02:49:40|254.64|251.84|254.18|251.38|254.64|251.84|254.18|251.38|0
1651027790000|2022-04-27 02:49:50|254.27|251.47|253.91|251.11|254.27|251.47|253.91|251.11|0
1651027800000|2022-04-27 02:50:00|253.81|251.01|254|251.2|254|251.2|253.81|251.01|0
1651027810000|2022-04-27 02:50:10|254.09|251.29|254.36|251.56|254.36|251.56|254.09|251.29|0
1651027820000|2022-04-27 02:50:20|254.45|251.65|254.36|251.56|254.45|251.65|254.36|251.56|0
1651027830000|2022-04-27 02:50:30|254.32|251.52|254.27|251.47|254.32|251.52|254.27|251.47|0
1651027840000|2022-04-27 02:50:40|254.36|251.56|254.27|251.47|254.36|251.56|254.27|251.47|0
1651027850000|2022-04-27 02:50:50|254.14|251.34|254.14|251.34|254.14|251.34|254.14|251.34|0
1651027860000|2022-04-27 02:51:00|254.18|251.38|254.18|251.38|254.18|251.38|254.18|251.38|0
1651027870000|2022-04-27 02:51:10|254.23|251.43|254|251.2|254.23|251.43|254|251.2|0
1651027880000|2022-04-27 02:51:20|253.86|251.06|253.9|251.1|253.9|251.1|253.81|251.01|0
1651027890000|2022-04-27 02:51:30|253.72|250.92|253.36|250.56|253.72|250.92|253.36|250.56|0
1651027900000|2022-04-27 02:51:40|253.31|250.51|253.5|250.7|253.5|250.7|253.31|250.51|0
1651027910000|2022-04-27 02:51:50|253.45|250.65|253.31|250.51|253.45|250.65|253.31|250.51|0
1651027920000|2022-04-27 02:52:00|253.27|250.47|253.17|250.37|253.27|250.47|253.17|250.37|0
1651027930000|2022-04-27 02:52:10|253.08|250.28|253.45|250.65|253.45|250.65|253.08|250.28|0
1651027940000|2022-04-27 02:52:20|253.54|250.74|253.45|250.65|253.54|250.74|253.45|250.65|0
1651027950000|2022-04-27 02:52:30|253.26|250.46|253.08|250.28|253.26|250.46|253.08|250.28|0
1651027960000|2022-04-27 02:52:40|252.99|250.19|252.99|250.19|252.99|250.19|252.99|250.19|0
1651027970000|2022-04-27 02:52:50|252.9|250.1|252.9|250.1|252.99|250.19|252.9|250.1|0
1651027980000|2022-04-27 02:53:00|252.72|249.92|252.72|249.92|252.81|250.01|252.72|249.92|0
1651027990000|2022-04-27 02:53:10|252.81|250.01|252.81|250.01|252.81|250.01|252.76|249.96|0
1651028000000|2022-04-27 02:53:20|252.72|249.92|252.99|250.19|252.99|250.19|252.72|249.92|0
1651028010000|2022-04-27 02:53:30|252.95|250.15|252.9|250.1|252.95|250.15|252.9|250.1|0
1651028020000|2022-04-27 02:53:40|252.99|250.19|252.99|250.19|253.08|250.28|252.9|250.1|0
1651028030000|2022-04-27 02:53:50|252.63|249.83|252.63|249.83|252.72|249.92|252.63|249.83|0
1651028040000|2022-04-27 02:54:00|252.72|249.92|252.53|249.73|252.72|249.92|252.53|249.73|0
1651028050000|2022-04-27 02:54:10|252.08|249.28|251.81|249.01|252.08|249.28|251.81|249.01|0
1651028060000|2022-04-27 02:54:20|251.99|249.19|252.22|249.42|252.22|249.42|251.99|249.19|0
1651028070000|2022-04-27 02:54:30|252.31|249.51|252.44|249.64|252.44|249.64|252.26|249.46|0
1651028080000|2022-04-27 02:54:40|252.4|249.6|252.35|249.55|252.4|249.6|252.35|249.55|0
1651028090000|2022-04-27 02:54:50|252.31|249.51|252.4|249.6|252.44|249.64|252.31|249.51|0
1651028100000|2022-04-27 02:55:00|252.35|249.55|252.63|249.83|252.63|249.83|252.35|249.55|0
1651028110000|2022-04-27 02:55:10|252.9|250.1|252.85|250.05|252.99|250.19|252.85|250.05|0
1651028120000|2022-04-27 02:55:20|252.9|250.1|252.99|250.19|252.99|250.19|252.9|250.1|0
1651028130000|2022-04-27 02:55:30|252.95|250.15|252.95|250.15|252.95|250.15|252.95|250.15|0
1651028140000|2022-04-27 02:55:40|252.99|250.19|252.99|250.19|253.08|250.28|252.99|250.19|0
1651028150000|2022-04-27 02:55:50|252.9|250.1|252.81|250.01|252.9|250.1|252.81|250.01|0
1651028160000|2022-04-27 02:56:00|252.72|249.92|252.62|249.82|252.72|249.92|252.62|249.82|0
1651028170000|2022-04-27 02:56:10|252.53|249.73|252.62|249.82|252.67|249.87|252.53|249.73|0
1651028180000|2022-04-27 02:56:20|252.58|249.78|252.62|249.82|252.62|249.82|252.58|249.78|0
1651028190000|2022-04-27 02:56:30|252.58|249.78|252.26|249.46|252.58|249.78|252.26|249.46|0
1651028200000|2022-04-27 02:56:40|252.22|249.42|252.03|249.23|252.22|249.42|252.03|249.23|0
1651028210000|2022-04-27 02:56:50|252.08|249.28|252.35|249.55|252.35|249.55|252.08|249.28|0
1651028220000|2022-04-27 02:57:00|252.4|249.6|252.17|249.37|252.4|249.6|252.17|249.37|0
1651028240000|2022-04-27 02:57:20|252.08|249.28|252.08|249.28|252.08|249.28|251.99|249.19|0
1651028250000|2022-04-27 02:57:30|252.17|249.37|252.49|249.69|252.49|249.69|252.17|249.37|0
1651028260000|2022-04-27 02:57:40|252.53|249.73|252.72|249.92|252.76|249.96|252.53|249.73|0
1651028270000|2022-04-27 02:57:50|252.67|249.87|252.62|249.82|252.67|249.87|252.53|249.73|0
1651028280000|2022-04-27 02:58:00|252.53|249.73|252.62|249.82|252.62|249.82|252.53|249.73|0
1651028290000|2022-04-27 02:58:10|252.44|249.64|252.35|249.55|252.44|249.64|252.35|249.55|0
1651028300000|2022-04-27 02:58:20|252.44|249.64|252.53|249.73|252.53|249.73|252.44|249.64|0
1651028310000|2022-04-27 02:58:30|252.49|249.69|252.35|249.55|252.53|249.73|252.35|249.55|0
1651028320000|2022-04-27 02:58:40|252.62|249.82|252.71|249.91|252.71|249.91|252.62|249.82|0
1651028330000|2022-04-27 02:58:50|252.9|250.1|252.62|249.82|252.9|250.1|252.53|249.73|0
1651028340000|2022-04-27 02:59:00|252.44|249.64|252.53|249.73|252.53|249.73|252.44|249.64|0
1651028350000|2022-04-27 02:59:10|252.44|249.64|252.35|249.55|252.44|249.64|252.35|249.55|0
1651028360000|2022-04-27 02:59:20|252.4|249.6|252.26|249.46|252.4|249.6|252.26|249.46|0
1651028370000|2022-04-27 02:59:30|252.31|249.51|252.35|249.55|252.35|249.55|252.26|249.46|0
1651028390000|2022-04-27 02:59:50|252.26|249.46|252.26|249.46|252.26|249.46|252.22|249.42|0
1651028400000|2022-04-27 03:00:00|252.17|249.37|252.26|249.46|252.26|249.46|252.17|249.37|0
1651028410000|2022-04-27 03:00:10|252.35|249.55|252.08|249.28|252.35|249.55|252.08|249.28|0
1651028420000|2022-04-27 03:00:20|252.12|249.32|252.35|249.55|252.35|249.55|252.12|249.32|0
1651028440000|2022-04-27 03:00:40|252.4|249.6|252.53|249.73|252.53|249.73|252.4|249.6|0
1651028450000|2022-04-27 03:00:50|252.49|249.69|252.35|249.55|252.49|249.69|252.35|249.55|0
1651028460000|2022-04-27 03:01:00|252.4|249.6|252.53|249.73|252.53|249.73|252.4|249.6|0
1651028470000|2022-04-27 03:01:10|252.44|249.64|252.35|249.55|252.44|249.64|252.35|249.55|0
1651028480000|2022-04-27 03:01:20|252.4|249.6|252.17|249.37|252.4|249.6|252.17|249.37|0
1651028490000|2022-04-27 03:01:30|252.03|249.23|251.99|249.19|252.03|249.23|251.99|249.19|0
1651028500000|2022-04-27 03:01:40|252.17|249.37|252.44|249.64|252.44|249.64|252.17|249.37|0
1651028510000|2022-04-27 03:01:50|252.58|249.78|252.58|249.78|252.58|249.78|252.58|249.78|0
1651028520000|2022-04-27 03:02:00|252.53|249.73|252.62|249.82|252.62|249.82|252.53|249.73|0
1651028530000|2022-04-27 03:02:10|252.67|249.87|252.71|249.91|252.71|249.91|252.62|249.82|0
1651028540000|2022-04-27 03:02:20|252.8|250|252.8|250|252.8|250|252.8|250|0
1651028550000|2022-04-27 03:02:30|252.9|250.1|252.62|249.82|252.9|250.1|252.62|249.82|0
1651028560000|2022-04-27 03:02:40|252.53|249.73|252.53|249.73|252.58|249.78|252.53|249.73|0
1651028570000|2022-04-27 03:02:50|252.62|249.82|252.8|250|252.8|250|252.62|249.82|0
1651028580000|2022-04-27 03:03:00|252.85|250.05|252.89|250.09|252.99|250.19|252.85|250.05|0
1651028590000|2022-04-27 03:03:10|252.94|250.14|252.89|250.09|252.99|250.19|252.89|250.09|0
1651028600000|2022-04-27 03:03:20|252.94|250.14|252.89|250.09|252.99|250.19|252.89|250.09|0
1651028620000|2022-04-27 03:03:40|252.8|250|252.8|250|252.8|250|252.8|250|0
1651028630000|2022-04-27 03:03:50|252.71|249.91|252.71|249.91|252.76|249.96|252.71|249.91|0
1651028640000|2022-04-27 03:04:00|252.62|249.82|252.71|249.91|252.71|249.91|252.62|249.82|0
1651028650000|2022-04-27 03:04:10|252.8|250|252.71|249.91|252.8|250|252.71|249.91|0
1651028660000|2022-04-27 03:04:20|252.67|249.87|252.8|250|252.8|250|252.67|249.87|0
1651028670000|2022-04-27 03:04:30|252.71|249.91|252.67|249.87|252.71|249.91|252.62|249.82|0
1651028680000|2022-04-27 03:04:40|252.62|249.82|252.62|249.82|252.62|249.82|252.58|249.78|0
1651028690000|2022-04-27 03:04:50|252.58|249.78|252.39|249.59|252.62|249.82|252.39|249.59|0
1651028700000|2022-04-27 03:05:00|252.35|249.55|252.3|249.5|252.35|249.55|252.3|249.5|0
1651028710000|2022-04-27 03:05:10|252.44|249.64|252.39|249.59|252.44|249.64|252.35|249.55|0
1651028720000|2022-04-27 03:05:20|252.35|249.55|252.39|249.59|252.39|249.59|252.35|249.55|0
1651028730000|2022-04-27 03:05:30|252.44|249.64|252.53|249.73|252.53|249.73|252.39|249.59|0
1651028740000|2022-04-27 03:05:40|252.62|249.82|252.53|249.73|252.62|249.82|252.53|249.73|0
1651028750000|2022-04-27 03:05:50|252.44|249.64|252.35|249.55|252.44|249.64|252.35|249.55|0
1651028760000|2022-04-27 03:06:00|252.3|249.5|252.39|249.59|252.39|249.59|252.26|249.46|0
1651028770000|2022-04-27 03:06:10|252.3|249.5|252.35|249.55|252.35|249.55|252.26|249.46|0
1651028780000|2022-04-27 03:06:20|252.3|249.5|252.35|249.55|252.35|249.55|252.3|249.5|0
1651028790000|2022-04-27 03:06:30|252.39|249.59|252.44|249.64|252.44|249.64|252.39|249.59|0
1651028800000|2022-04-27 03:06:40|252.53|249.73|252.53|249.73|252.53|249.73|252.48|249.68|0
1651028810000|2022-04-27 03:06:50|252.44|249.64|252.53|249.73|252.53|249.73|252.44|249.64|0
1651028820000|2022-04-27 03:07:00|252.62|249.82|252.53|249.73|252.62|249.82|252.53|249.73|0
1651028830000|2022-04-27 03:07:10|252.48|249.68|252.48|249.68|252.48|249.68|252.48|249.68|0
1651028840000|2022-04-27 03:07:20|252.44|249.64|252.39|249.59|252.44|249.64|252.39|249.59|0
1651028850000|2022-04-27 03:07:30|252.48|249.68|252.53|249.73|252.53|249.73|252.39|249.59|0
1651028860000|2022-04-27 03:07:40|252.67|249.87|252.89|250.09|252.89|250.09|252.67|249.87|0
1651028870000|2022-04-27 03:07:50|252.8|250|252.8|250|252.8|250|252.71|249.91|0
1651028880000|2022-04-27 03:08:00|252.85|250.05|252.85|250.05|252.85|250.05|252.76|249.96|0
1651028890000|2022-04-27 03:08:10|252.89|250.09|252.98|250.18|252.98|250.18|252.89|250.09|0
1651028900000|2022-04-27 03:08:20|252.89|250.09|252.89|250.09|252.89|250.09|252.85|250.05|0
1651028910000|2022-04-27 03:08:30|252.76|249.96|252.8|250|252.85|250.05|252.76|249.96|0
1651028920000|2022-04-27 03:08:40|252.89|250.09|252.94|250.14|252.98|250.18|252.89|250.09|0
1651028930000|2022-04-27 03:08:50|252.89|250.09|252.85|250.05|252.89|250.09|252.85|250.05|0
1651028940000|2022-04-27 03:09:00|252.8|250|252.85|250.05|252.85|250.05|252.8|250|0
1651028950000|2022-04-27 03:09:10|252.89|250.09|253.03|250.23|253.03|250.23|252.89|250.09|0
1651028960000|2022-04-27 03:09:20|253.07|250.27|252.89|250.09|253.07|250.27|252.89|250.09|0
1651028970000|2022-04-27 03:09:30|252.8|250|252.8|250|252.8|250|252.8|250|0
1651028990000|2022-04-27 03:09:50|252.85|250.05|252.89|250.09|252.89|250.09|252.85|250.05|0
1651029000000|2022-04-27 03:10:00|252.98|250.18|253.03|250.23|253.03|250.23|252.98|250.18|0
1651029010000|2022-04-27 03:10:10|253.07|250.27|252.89|250.09|253.07|250.27|252.89|250.09|0
1651029020000|2022-04-27 03:10:20|252.8|250|252.71|249.91|252.8|250|252.71|249.91|0
1651029030000|2022-04-27 03:10:30|252.76|249.96|252.85|250.05|252.85|250.05|252.76|249.96|0
1651029040000|2022-04-27 03:10:40|252.89|250.09|252.48|249.68|252.89|250.09|252.48|249.68|0
1651029050000|2022-04-27 03:10:50|252.62|249.82|252.44|249.64|252.62|249.82|252.44|249.64|0
1651029060000|2022-04-27 03:11:00|252.53|249.73|252.48|249.68|252.53|249.73|252.48|249.68|0
1651029070000|2022-04-27 03:11:10|252.44|249.64|252.53|249.73|252.53|249.73|252.44|249.64|0
1651029080000|2022-04-27 03:11:20|252.44|249.64|252.44|249.64|252.44|249.64|252.44|249.64|0
1651029090000|2022-04-27 03:11:30|252.39|249.59|252.43|249.63|252.43|249.63|252.39|249.59|0
1651029100000|2022-04-27 03:11:40|252.34|249.54|252.34|249.54|252.34|249.54|252.34|249.54|0
1651029110000|2022-04-27 03:11:50|252.25|249.45|251.98|249.18|252.25|249.45|251.98|249.18|0
1651029120000|2022-04-27 03:12:00|252.07|249.27|252.12|249.32|252.12|249.32|252.07|249.27|0
1651029130000|2022-04-27 03:12:10|252.07|249.27|252.16|249.36|252.16|249.36|252.07|249.27|0
1651029140000|2022-04-27 03:12:20|252.03|249.23|252.16|249.36|252.16|249.36|252.03|249.23|0
1651029150000|2022-04-27 03:12:30|252.21|249.41|252.16|249.36|252.21|249.41|252.16|249.36|0
1651029160000|2022-04-27 03:12:40|252.34|249.54|252.16|249.36|252.34|249.54|252.16|249.36|0
1651029170000|2022-04-27 03:12:50|252.25|249.45|252.34|249.54|252.34|249.54|252.25|249.45|0
1651029180000|2022-04-27 03:13:00|252.53|249.73|252.89|250.09|252.89|250.09|252.53|249.73|0
1651029190000|2022-04-27 03:13:10|252.85|250.05|252.8|250|252.85|250.05|252.8|250|0
1651029200000|2022-04-27 03:13:20|252.71|249.91|252.8|250|252.8|250|252.71|249.91|0
1651029220000|2022-04-27 03:13:40|252.57|249.77|252.62|249.82|252.62|249.82|252.57|249.77|0
1651029230000|2022-04-27 03:13:50|252.66|249.86|252.48|249.68|252.66|249.86|252.48|249.68|0
1651029240000|2022-04-27 03:14:00|252.52|249.72|252.25|249.45|252.52|249.72|252.25|249.45|0
1651029250000|2022-04-27 03:14:10|252.39|249.59|252.43|249.63|252.43|249.63|252.39|249.59|0
1651029260000|2022-04-27 03:14:20|252.39|249.59|252.43|249.63|252.43|249.63|252.39|249.59|0
1651029270000|2022-04-27 03:14:30|252.34|249.54|252.34|249.54|252.34|249.54|252.34|249.54|0
1651029300000|2022-04-27 03:15:00|252.43|249.63|252.34|249.54|252.43|249.63|252.34|249.54|0
1651029310000|2022-04-27 03:15:10|252.43|249.63|252.48|249.68|252.48|249.68|252.39|249.59|0
1651029320000|2022-04-27 03:15:20|252.71|249.91|252.84|250.04|252.84|250.04|252.71|249.91|0
1651029330000|2022-04-27 03:15:30|252.89|250.09|252.8|250|252.94|250.14|252.8|250|0
1651029340000|2022-04-27 03:15:40|252.84|250.04|252.8|250|252.84|250.04|252.8|250|0
1651029350000|2022-04-27 03:15:50|252.89|250.09|252.84|250.04|252.89|250.09|252.84|250.04|0
1651029360000|2022-04-27 03:16:00|252.89|250.09|252.94|250.14|252.94|250.14|252.89|250.09|0
1651029370000|2022-04-27 03:16:10|252.89|250.09|253.07|250.27|253.07|250.27|252.89|250.09|0
1651029380000|2022-04-27 03:16:20|253.16|250.36|253.3|250.5|253.3|250.5|253.16|250.36|0
1651029390000|2022-04-27 03:16:30|253.25|250.45|253.3|250.5|253.34|250.54|253.25|250.45|0
1651029400000|2022-04-27 03:16:40|253.25|250.45|253.16|250.36|253.25|250.45|253.16|250.36|0
1651029410000|2022-04-27 03:16:50|253.21|250.41|253.25|250.45|253.25|250.45|253.21|250.41|0
1651029420000|2022-04-27 03:17:00|253.21|250.41|253.16|250.36|253.21|250.41|253.16|250.36|0
1651029430000|2022-04-27 03:17:10|253.25|250.45|253.25|250.45|253.3|250.5|253.25|250.45|0
1651029440000|2022-04-27 03:17:20|253.21|250.41|253.21|250.41|253.21|250.41|253.21|250.41|0
1651029450000|2022-04-27 03:17:30|253.12|250.32|252.93|250.13|253.16|250.36|252.93|250.13|0
1651029460000|2022-04-27 03:17:40|252.98|250.18|253.16|250.36|253.16|250.36|252.98|250.18|0
1651029470000|2022-04-27 03:17:50|253.12|250.32|253.12|250.32|253.12|250.32|253.07|250.27|0
1651029480000|2022-04-27 03:18:00|253.07|250.27|252.89|250.09|253.12|250.32|252.89|250.09|0
1651029490000|2022-04-27 03:18:10|252.84|250.04|252.89|250.09|252.98|250.18|252.84|250.04|0
1651029500000|2022-04-27 03:18:20|252.98|250.18|253.07|250.27|253.07|250.27|252.89|250.09|0
1651029510000|2022-04-27 03:18:30|252.98|250.18|252.93|250.13|252.98|250.18|252.93|250.13|0
1651029520000|2022-04-27 03:18:40|252.98|250.18|252.98|250.18|253.03|250.23|252.98|250.18|0
1651029530000|2022-04-27 03:18:50|253.12|250.32|253.3|250.5|253.3|250.5|253.12|250.32|0
1651029540000|2022-04-27 03:19:00|253.25|250.45|253.34|250.54|253.34|250.54|253.25|250.45|0
1651029550000|2022-04-27 03:19:10|253.43|250.63|253.62|250.82|253.62|250.82|253.43|250.63|0
1651029560000|2022-04-27 03:19:20|253.53|250.73|253.62|250.82|253.62|250.82|253.53|250.73|0
1651029570000|2022-04-27 03:19:30|253.71|250.91|253.71|250.91|253.71|250.91|253.71|250.91|0
1651029580000|2022-04-27 03:19:40|253.62|250.82|253.66|250.86|253.66|250.86|253.62|250.82|0
1651029590000|2022-04-27 03:19:50|253.71|250.91|253.53|250.73|253.71|250.91|253.53|250.73|0
1651029600000|2022-04-27 03:20:00|253.48|250.68|253.48|250.68|253.48|250.68|253.43|250.63|0
1651029610000|2022-04-27 03:20:10|253.43|250.63|253.52|250.72|253.52|250.72|253.43|250.63|0
1651029620000|2022-04-27 03:20:20|253.43|250.63|253.52|250.72|253.52|250.72|253.43|250.63|0
1651029630000|2022-04-27 03:20:30|253.43|250.63|253.34|250.54|253.48|250.68|253.34|250.54|0
1651029640000|2022-04-27 03:20:40|253.43|250.63|253.43|250.63|253.43|250.63|253.43|250.63|0
1651029650000|2022-04-27 03:20:50|253.34|250.54|253.12|250.32|253.34|250.54|253.12|250.32|0
1651029660000|2022-04-27 03:21:00|253.16|250.36|253.16|250.36|253.16|250.36|253.16|250.36|0
1651029680000|2022-04-27 03:21:20|253.21|250.41|253.3|250.5|253.3|250.5|253.21|250.41|0
1651029690000|2022-04-27 03:21:30|253.34|250.54|253.34|250.54|253.34|250.54|253.34|250.54|0
1651029700000|2022-04-27 03:21:40|253.39|250.59|253.43|250.63|253.43|250.63|253.39|250.59|0
1651029710000|2022-04-27 03:21:50|253.39|250.59|253.39|250.59|253.39|250.59|253.39|250.59|0
1651029720000|2022-04-27 03:22:00|253.34|250.54|253.34|250.54|253.34|250.54|253.34|250.54|0
1651029730000|2022-04-27 03:22:10|253.39|250.59|253.34|250.54|253.39|250.59|253.34|250.54|0
1651029740000|2022-04-27 03:22:20|253.39|250.59|253.34|250.54|253.43|250.63|253.34|250.54|0
1651029750000|2022-04-27 03:22:30|253.39|250.59|253.21|250.41|253.39|250.59|253.21|250.41|0
1651029760000|2022-04-27 03:22:40|253.16|250.36|253.25|250.45|253.3|250.5|253.16|250.36|0
1651029770000|2022-04-27 03:22:50|253.3|250.5|253.34|250.54|253.34|250.54|253.3|250.5|0
1651029780000|2022-04-27 03:23:00|253.3|250.5|253.43|250.63|253.43|250.63|253.3|250.5|0
1651029790000|2022-04-27 03:23:10|253.48|250.68|253.34|250.54|253.48|250.68|253.34|250.54|0
1651029800000|2022-04-27 03:23:20|253.3|250.5|253.34|250.54|253.34|250.54|253.3|250.5|0
1651029810000|2022-04-27 03:23:30|253.39|250.59|253.39|250.59|253.39|250.59|253.34|250.54|0
1651029820000|2022-04-27 03:23:40|253.34|250.54|253.25|250.45|253.34|250.54|253.25|250.45|0
1651029830000|2022-04-27 03:23:50|253.3|250.5|253.25|250.45|253.3|250.5|253.25|250.45|0
1651029840000|2022-04-27 03:24:00|253.3|250.5|253.16|250.36|253.3|250.5|253.16|250.36|0
1651029850000|2022-04-27 03:24:10|253.21|250.41|253.25|250.45|253.25|250.45|253.21|250.41|0
1651029880000|2022-04-27 03:24:40|253.21|250.41|253.16|250.36|253.21|250.41|253.16|250.36|0
1651029890000|2022-04-27 03:24:50|253.25|250.45|253.25|250.45|253.25|250.45|253.25|250.45|0
1651029900000|2022-04-27 03:25:00|253.16|250.36|253.16|250.36|253.16|250.36|253.16|250.36|0
1651029920000|2022-04-27 03:25:20|253.25|250.45|253.2|250.4|253.25|250.45|253.2|250.4|0
1651029930000|2022-04-27 03:25:30|253.16|250.36|253.16|250.36|253.3|250.5|253.16|250.36|0
1651029940000|2022-04-27 03:25:40|253.11|250.31|253.07|250.27|253.11|250.31|253.07|250.27|0
1651029950000|2022-04-27 03:25:50|252.97|250.17|253.07|250.27|253.07|250.27|252.97|250.17|0
1651029980000|2022-04-27 03:26:20|252.97|250.17|252.84|250.04|252.97|250.17|252.84|250.04|0
1651029990000|2022-04-27 03:26:30|252.79|249.99|252.79|249.99|252.79|249.99|252.79|249.99|0
1651030000000|2022-04-27 03:26:40|252.88|250.08|252.97|250.17|252.97|250.17|252.88|250.08|0
1651030020000|2022-04-27 03:27:00|253.07|250.27|252.25|249.45|253.07|250.27|252.15|249.35|0
1651030030000|2022-04-27 03:27:10|252.34|249.54|252.61|249.81|252.61|249.81|252.34|249.54|0
1651030040000|2022-04-27 03:27:20|252.7|249.9|252.61|249.81|252.7|249.9|252.61|249.81|0
1651030050000|2022-04-27 03:27:30|252.66|249.86|252.7|249.9|252.7|249.9|252.61|249.81|0
1651030060000|2022-04-27 03:27:40|252.79|249.99|252.61|249.81|252.79|249.99|252.61|249.81|0
1651030070000|2022-04-27 03:27:50|252.7|249.9|252.66|249.86|252.7|249.9|252.66|249.86|0
1651030080000|2022-04-27 03:28:00|252.61|249.81|252.7|249.9|252.7|249.9|252.61|249.81|0
1651030090000|2022-04-27 03:28:10|252.79|249.99|252.79|249.99|252.88|250.08|252.79|249.99|0
1651030100000|2022-04-27 03:28:20|252.7|249.9|252.7|249.9|252.7|249.9|252.7|249.9|0
1651030110000|2022-04-27 03:28:30|252.79|249.99|252.88|250.08|252.88|250.08|252.79|249.99|0
1651030120000|2022-04-27 03:28:40|252.84|250.04|252.79|249.99|252.84|250.04|252.79|249.99|0
1651030140000|2022-04-27 03:29:00|252.7|249.9|252.75|249.95|252.79|249.99|252.7|249.9|0
1651030150000|2022-04-27 03:29:10|252.7|249.9|252.43|249.63|252.7|249.9|252.43|249.63|0
1651030160000|2022-04-27 03:29:20|252.34|249.54|252.34|249.54|252.43|249.63|252.34|249.54|0
1651030170000|2022-04-27 03:29:30|252.43|249.63|252.56|249.76|252.56|249.76|252.43|249.63|0
1651030180000|2022-04-27 03:29:40|252.7|249.9|252.7|249.9|252.7|249.9|252.66|249.86|0
1651030190000|2022-04-27 03:29:50|252.61|249.81|252.61|249.81|252.61|249.81|252.61|249.81|0
1651030200000|2022-04-27 03:30:00|252.56|249.76|252.84|250.04|252.84|250.04|252.56|249.76|0
1651030210000|2022-04-27 03:30:10|252.88|250.08|252.79|249.99|252.88|250.08|252.79|249.99|0
1651030220000|2022-04-27 03:30:20|252.88|250.08|252.97|250.17|252.97|250.17|252.88|250.08|0
1651030250000|2022-04-27 03:30:50|252.93|250.13|252.93|250.13|252.93|250.13|252.93|250.13|0
1651030260000|2022-04-27 03:31:00|252.97|250.17|253.06|250.26|253.06|250.26|252.97|250.17|0
1651030280000|2022-04-27 03:31:20|253.15|250.35|253.25|250.45|253.25|250.45|253.15|250.35|0
1651030290000|2022-04-27 03:31:30|253.38|250.58|253.34|250.54|253.38|250.58|253.34|250.54|0
1651030300000|2022-04-27 03:31:40|253.25|250.45|253.25|250.45|253.25|250.45|253.2|250.4|0
1651030310000|2022-04-27 03:31:50|253.15|250.35|253.25|250.45|253.25|250.45|253.15|250.35|0
1651030320000|2022-04-27 03:32:00|253.34|250.54|253.25|250.45|253.34|250.54|253.25|250.45|0
1651030330000|2022-04-27 03:32:10|253.15|250.35|253.15|250.35|253.15|250.35|253.15|250.35|0
1651030340000|2022-04-27 03:32:20|253.2|250.4|252.88|250.08|253.24|250.44|252.88|250.08|0
1651030350000|2022-04-27 03:32:30|252.79|249.99|252.42|249.62|252.79|249.99|252.42|249.62|0
1651030360000|2022-04-27 03:32:40|252.52|249.72|252.56|249.76|252.56|249.76|252.52|249.72|0
1651030370000|2022-04-27 03:32:50|252.52|249.72|252.74|249.94|252.79|249.99|252.52|249.72|0
1651030380000|2022-04-27 03:33:00|252.7|249.9|252.79|249.99|252.79|249.99|252.65|249.85|0
1651030390000|2022-04-27 03:33:10|252.88|250.08|252.74|249.94|252.88|250.08|252.74|249.94|0
1651030400000|2022-04-27 03:33:20|252.7|249.9|252.65|249.85|252.7|249.9|252.65|249.85|0
1651030410000|2022-04-27 03:33:30|252.7|249.9|252.65|249.85|252.7|249.9|252.65|249.85|0
1651030420000|2022-04-27 03:33:40|252.7|249.9|252.61|249.81|252.7|249.9|252.61|249.81|0
1651030430000|2022-04-27 03:33:50|252.51|249.71|252.47|249.67|252.51|249.71|252.42|249.62|0
1651030440000|2022-04-27 03:34:00|252.42|249.62|252.56|249.76|252.56|249.76|252.42|249.62|0
1651030450000|2022-04-27 03:34:10|252.51|249.71|252.61|249.81|252.61|249.81|252.47|249.67|0
1651030460000|2022-04-27 03:34:20|252.56|249.76|252.56|249.76|252.61|249.81|252.56|249.76|0
1651030470000|2022-04-27 03:34:30|252.51|249.71|252.56|249.76|252.56|249.76|252.51|249.71|0
1651030480000|2022-04-27 03:34:40|252.51|249.71|252.56|249.76|252.56|249.76|252.51|249.71|0
1651030490000|2022-04-27 03:34:50|252.51|249.71|252.47|249.67|252.51|249.71|252.47|249.67|0
1651030500000|2022-04-27 03:35:00|252.51|249.71|252.56|249.76|252.61|249.81|252.51|249.71|0
1651030510000|2022-04-27 03:35:10|252.51|249.71|252.56|249.76|252.56|249.76|252.51|249.71|0
1651030520000|2022-04-27 03:35:20|252.61|249.81|252.61|249.81|252.61|249.81|252.61|249.81|0
1651030530000|2022-04-27 03:35:30|252.56|249.76|252.61|249.81|252.61|249.81|252.56|249.76|0
1651030540000|2022-04-27 03:35:40|252.7|249.9|252.74|249.94|252.74|249.94|252.7|249.9|0
1651030550000|2022-04-27 03:35:50|252.7|249.9|252.7|249.9|252.7|249.9|252.7|249.9|0
1651030560000|2022-04-27 03:36:00|252.6|249.8|252.65|249.85|252.7|249.9|252.6|249.8|0
1651030570000|2022-04-27 03:36:10|252.6|249.8|252.6|249.8|252.6|249.8|252.56|249.76|0
1651030580000|2022-04-27 03:36:20|252.51|249.71|252.6|249.8|252.6|249.8|252.51|249.71|0
1651030590000|2022-04-27 03:36:30|252.56|249.76|252.42|249.62|252.56|249.76|252.42|249.62|0
1651030610000|2022-04-27 03:36:50|252.6|249.8|252.51|249.71|252.6|249.8|252.51|249.71|0
1651030620000|2022-04-27 03:37:00|252.56|249.76|252.56|249.76|252.56|249.76|252.56|249.76|0
1651030630000|2022-04-27 03:37:10|252.6|249.8|252.65|249.85|252.7|249.9|252.6|249.8|0
1651030640000|2022-04-27 03:37:20|252.7|249.9|252.7|249.9|252.7|249.9|252.7|249.9|0
1651030650000|2022-04-27 03:37:30|252.65|249.85|252.65|249.85|252.65|249.85|252.65|249.85|0
1651030660000|2022-04-27 03:37:40|252.7|249.9|252.56|249.76|252.7|249.9|252.56|249.76|0
1651030670000|2022-04-27 03:37:50|252.6|249.8|252.51|249.71|252.6|249.8|252.51|249.71|0
1651030680000|2022-04-27 03:38:00|252.42|249.62|252.42|249.62|252.42|249.62|252.42|249.62|0
1651030690000|2022-04-27 03:38:10|252.51|249.71|252.6|249.8|252.6|249.8|252.51|249.71|0
1651030700000|2022-04-27 03:38:20|252.56|249.76|252.6|249.8|252.6|249.8|252.56|249.76|0
1651030720000|2022-04-27 03:38:40|252.51|249.71|252.51|249.71|252.51|249.71|252.51|249.71|0
1651030730000|2022-04-27 03:38:50|252.6|249.8|252.6|249.8|252.6|249.8|252.56|249.76|0
1651030740000|2022-04-27 03:39:00|252.51|249.71|252.51|249.71|252.51|249.71|252.51|249.71|0
1651030750000|2022-04-27 03:39:10|252.42|249.62|252.51|249.71|252.51|249.71|252.42|249.62|0
1651030760000|2022-04-27 03:39:20|252.47|249.67|252.42|249.62|252.47|249.67|252.42|249.62|0
1651030780000|2022-04-27 03:39:40|252.38|249.58|252.33|249.53|252.42|249.62|252.33|249.53|0
1651030800000|2022-04-27 03:40:00|252.38|249.58|252.33|249.53|252.38|249.58|252.33|249.53|0
1651030820000|2022-04-27 03:40:20|252.15|249.35|252.06|249.26|252.15|249.35|252.06|249.26|0
1651030830000|2022-04-27 03:40:30|251.87|249.07|251.92|249.12|251.92|249.12|251.87|249.07|0
1651030840000|2022-04-27 03:40:40|251.97|249.17|251.97|249.17|251.97|249.17|251.87|249.07|0
1651030850000|2022-04-27 03:40:50|252.06|249.26|252.06|249.26|252.06|249.26|252.06|249.26|0
1651030860000|2022-04-27 03:41:00|252.15|249.35|252.01|249.21|252.15|249.35|252.01|249.21|0
1651030870000|2022-04-27 03:41:10|252.06|249.26|252.06|249.26|252.06|249.26|252.06|249.26|0
1651030880000|2022-04-27 03:41:20|252.33|249.53|252.38|249.58|252.38|249.58|252.29|249.49|0
1651030890000|2022-04-27 03:41:30|252.42|249.62|252.51|249.71|252.56|249.76|252.42|249.62|0
1651030900000|2022-04-27 03:41:40|252.6|249.8|252.6|249.8|252.6|249.8|252.6|249.8|0
1651030920000|2022-04-27 03:42:00|252.69|249.89|252.69|249.89|252.69|249.89|252.69|249.89|0
1651030930000|2022-04-27 03:42:10|252.74|249.94|252.69|249.89|252.78|249.98|252.69|249.89|0
1651030940000|2022-04-27 03:42:20|252.78|249.98|252.69|249.89|252.78|249.98|252.69|249.89|0
1651030950000|2022-04-27 03:42:30|252.74|249.94|252.83|250.03|252.83|250.03|252.74|249.94|0
1651030960000|2022-04-27 03:42:40|252.88|250.08|252.74|249.94|252.88|250.08|252.74|249.94|0
1651030970000|2022-04-27 03:42:50|252.69|249.89|252.78|249.98|252.78|249.98|252.69|249.89|0
1651030980000|2022-04-27 03:43:00|252.74|249.94|252.65|249.85|252.74|249.94|252.65|249.85|0
1651030990000|2022-04-27 03:43:10|252.69|249.89|252.65|249.85|252.69|249.89|252.65|249.85|0
1651031000000|2022-04-27 03:43:20|252.69|249.89|252.69|249.89|252.69|249.89|252.69|249.89|0
1651031020000|2022-04-27 03:43:40|252.65|249.85|252.69|249.89|252.69|249.89|252.65|249.85|0
1651031030000|2022-04-27 03:43:50|252.78|249.98|252.74|249.94|252.78|249.98|252.74|249.94|0
1651031040000|2022-04-27 03:44:00|252.69|249.89|252.56|249.76|252.69|249.89|252.56|249.76|0
1651031050000|2022-04-27 03:44:10|252.51|249.71|252.51|249.71|252.51|249.71|252.51|249.71|0
1651031100000|2022-04-27 03:45:00|252.56|249.76|252.56|249.76|252.56|249.76|252.56|249.76|0
1651031110000|2022-04-27 03:45:10|252.6|249.8|252.33|249.53|252.6|249.8|252.24|249.44|0
1651031120000|2022-04-27 03:45:20|252.24|249.44|252.24|249.44|252.24|249.44|252.15|249.35|0
1651031130000|2022-04-27 03:45:30|251.96|249.16|251.96|249.16|252.05|249.25|251.96|249.16|0
1651031140000|2022-04-27 03:45:40|252.05|249.25|252.05|249.25|252.05|249.25|251.96|249.16|0
1651031150000|2022-04-27 03:45:50|252.14|249.34|252.05|249.25|252.14|249.34|251.96|249.16|0
1651031160000|2022-04-27 03:46:00|251.96|249.16|252.33|249.53|252.33|249.53|251.96|249.16|0
1651031170000|2022-04-27 03:46:10|252.24|249.44|252.24|249.44|252.24|249.44|252.24|249.44|0
1651031180000|2022-04-27 03:46:20|252.14|249.34|252.14|249.34|252.14|249.34|252.14|249.34|0
1651031190000|2022-04-27 03:46:30|252.05|249.25|252.05|249.25|252.05|249.25|252.05|249.25|0
1651031200000|2022-04-27 03:46:40|251.96|249.16|251.96|249.16|252.01|249.21|251.96|249.16|0
1651031220000|2022-04-27 03:47:00|251.87|249.07|251.69|248.89|251.87|249.07|251.69|248.89|0
1651031230000|2022-04-27 03:47:10|251.74|248.94|251.87|249.07|251.87|249.07|251.74|248.94|0
1651031250000|2022-04-27 03:47:30|251.83|249.03|251.74|248.94|251.83|249.03|251.74|248.94|0
1651031260000|2022-04-27 03:47:40|250.78|247.98|251.15|248.35|251.24|248.44|250.78|247.98|0
1651031270000|2022-04-27 03:47:50|251.05|248.25|250.78|247.98|251.05|248.25|250.78|247.98|0
1651031280000|2022-04-27 03:48:00|251.05|248.25|250.69|247.89|251.05|248.25|250.69|247.89|0
1651031290000|2022-04-27 03:48:10|250.78|247.98|250.78|247.98|250.78|247.98|250.74|247.94|0
1651031300000|2022-04-27 03:48:20|250.87|248.07|251.05|248.25|251.05|248.25|250.87|248.07|0
1651031310000|2022-04-27 03:48:30|251.14|248.34|251.33|248.53|251.33|248.53|251.14|248.34|0
1651031320000|2022-04-27 03:48:40|251.24|248.44|251.33|248.53|251.33|248.53|251.24|248.44|0
1651031330000|2022-04-27 03:48:50|251.42|248.62|251.24|248.44|251.42|248.62|251.24|248.44|0
1651031340000|2022-04-27 03:49:00|251.28|248.48|251.24|248.44|251.28|248.48|251.24|248.44|0
1651031350000|2022-04-27 03:49:10|251.19|248.39|251.33|248.53|251.33|248.53|251.19|248.39|0
1651031360000|2022-04-27 03:49:20|251.24|248.44|251.23|248.43|251.24|248.44|251.23|248.43|0
1651031370000|2022-04-27 03:49:30|251.33|248.53|251.14|248.34|251.33|248.53|251.14|248.34|0
1651031380000|2022-04-27 03:49:40|251.19|248.39|251.14|248.34|251.19|248.39|251.14|248.34|0
1651031390000|2022-04-27 03:49:50|251.1|248.3|251.14|248.34|251.14|248.34|251.1|248.3|0
1651031400000|2022-04-27 03:50:00|251.23|248.43|251.28|248.48|251.28|248.48|251.23|248.43|0
1651031410000|2022-04-27 03:50:10|251.33|248.53|251.46|248.66|251.46|248.66|251.33|248.53|0
1651031420000|2022-04-27 03:50:20|251.42|248.62|251.42|248.62|251.46|248.66|251.42|248.62|0
1651031430000|2022-04-27 03:50:30|251.51|248.71|251.69|248.89|251.69|248.89|251.51|248.71|0
1651031440000|2022-04-27 03:50:40|251.6|248.8|251.6|248.8|251.6|248.8|251.55|248.75|0
1651031450000|2022-04-27 03:50:50|251.55|248.75|251.51|248.71|251.55|248.75|251.51|248.71|0
1651031470000|2022-04-27 03:51:10|251.46|248.66|251.51|248.71|251.51|248.71|251.46|248.66|0
1651031490000|2022-04-27 03:51:30|251.32|248.52|251.32|248.52|251.32|248.52|251.32|248.52|0
1651031500000|2022-04-27 03:51:40|251.42|248.62|251.42|248.62|251.42|248.62|251.42|248.62|0
1651031520000|2022-04-27 03:52:00|251.51|248.71|251.6|248.8|251.6|248.8|251.51|248.71|0
1651031530000|2022-04-27 03:52:10|251.69|248.89|251.6|248.8|251.69|248.89|251.6|248.8|0
1651031560000|2022-04-27 03:52:40|251.69|248.89|251.69|248.89|251.69|248.89|251.69|248.89|0
1651031570000|2022-04-27 03:52:50|251.6|248.8|251.6|248.8|251.6|248.8|251.6|248.8|0
1651031580000|2022-04-27 03:53:00|251.51|248.71|251.51|248.71|251.51|248.71|251.51|248.71|0
1651031590000|2022-04-27 03:53:10|251.6|248.8|251.69|248.89|251.69|248.89|251.6|248.8|0
1651031600000|2022-04-27 03:53:20|251.73|248.93|251.69|248.89|251.73|248.93|251.69|248.89|0
1651031620000|2022-04-27 03:53:40|251.6|248.8|251.6|248.8|251.6|248.8|251.6|248.8|0
1651031630000|2022-04-27 03:53:50|251.64|248.84|251.64|248.84|251.64|248.84|251.64|248.84|0
1651031640000|2022-04-27 03:54:00|251.69|248.89|251.64|248.84|251.69|248.89|251.64|248.84|0
1651031650000|2022-04-27 03:54:10|251.69|248.89|251.78|248.98|251.78|248.98|251.69|248.89|0
1651031670000|2022-04-27 03:54:30|251.69|248.89|251.78|248.98|251.82|249.02|251.69|248.89|0
1651031690000|2022-04-27 03:54:50|251.87|249.07|252.05|249.25|252.05|249.25|251.87|249.07|0
1651031700000|2022-04-27 03:55:00|252.01|249.21|251.96|249.16|252.01|249.21|251.96|249.16|0
1651031720000|2022-04-27 03:55:20|251.87|249.07|251.91|249.11|251.91|249.11|251.87|249.07|0
1651031730000|2022-04-27 03:55:30|251.87|249.07|251.69|248.89|251.87|249.07|251.69|248.89|0
1651031760000|2022-04-27 03:56:00|251.59|248.79|251.69|248.89|251.69|248.89|251.59|248.79|0
1651031770000|2022-04-27 03:56:10|251.64|248.84|251.5|248.7|251.64|248.84|251.5|248.7|0
1651031790000|2022-04-27 03:56:30|251.41|248.61|251.46|248.66|251.46|248.66|251.41|248.61|0
1651031800000|2022-04-27 03:56:40|251.41|248.61|251.41|248.61|251.41|248.61|251.41|248.61|0
1651031810000|2022-04-27 03:56:50|251.46|248.66|251.46|248.66|251.46|248.66|251.46|248.66|0
1651031820000|2022-04-27 03:57:00|251.5|248.7|251.5|248.7|251.5|248.7|251.5|248.7|0
1651031830000|2022-04-27 03:57:10|251.41|248.61|251.32|248.52|251.41|248.61|251.32|248.52|0
1651031850000|2022-04-27 03:57:30|251.37|248.57|251.37|248.57|251.37|248.57|251.37|248.57|0
1651031860000|2022-04-27 03:57:40|251.32|248.52|251.32|248.52|251.32|248.52|251.32|248.52|0
1651031870000|2022-04-27 03:57:50|251.41|248.61|251.41|248.61|251.41|248.61|251.37|248.57|0
1651031880000|2022-04-27 03:58:00|251.32|248.52|251.5|248.7|251.5|248.7|251.32|248.52|0
1651031890000|2022-04-27 03:58:10|251.46|248.66|251.5|248.7|251.5|248.7|251.41|248.61|0
1651031900000|2022-04-27 03:58:20|251.41|248.61|251.37|248.57|251.5|248.7|251.37|248.57|0
1651031910000|2022-04-27 03:58:30|251.32|248.52|251.41|248.61|251.41|248.61|251.32|248.52|0
1651031950000|2022-04-27 03:59:10|251.5|248.7|251.59|248.79|251.59|248.79|251.5|248.7|0
1651031960000|2022-04-27 03:59:20|251.68|248.88|251.73|248.93|251.77|248.97|251.68|248.88|0
1651031970000|2022-04-27 03:59:30|251.77|248.97|251.73|248.93|251.77|248.97|251.73|248.93|0
1651031980000|2022-04-27 03:59:40|251.68|248.88|251.68|248.88|251.68|248.88|251.68|248.88|0
1651031990000|2022-04-27 03:59:50|251.77|248.97|251.77|248.97|251.77|248.97|251.77|248.97|0
1651032000000|2022-04-27 04:00:00|251.87|249.07|251.96|249.16|251.96|249.16|251.87|249.07|0
1651032010000|2022-04-27 04:00:10|252.05|249.25|252.05|249.25|252.05|249.25|252.05|249.25|0
1651032020000|2022-04-27 04:00:20|252|249.2|252.14|249.34|252.14|249.34|252|249.2|0
1651032040000|2022-04-27 04:00:40|252.05|249.25|252.05|249.25|252.14|249.34|252.05|249.25|0
1651032060000|2022-04-27 04:01:00|252.14|249.34|252.23|249.43|252.23|249.43|252.14|249.34|0
1651032070000|2022-04-27 04:01:10|252.28|249.48|252.14|249.34|252.28|249.48|252.14|249.34|0
1651032080000|2022-04-27 04:01:20|252.23|249.43|252.14|249.34|252.23|249.43|252.14|249.34|0
1651032090000|2022-04-27 04:01:30|252.23|249.43|252.23|249.43|252.23|249.43|252.23|249.43|0
1651032100000|2022-04-27 04:01:40|252.14|249.34|250.87|248.07|252.14|249.34|250.87|248.07|0
1651032110000|2022-04-27 04:01:50|250.96|248.16|250.96|248.16|250.96|248.16|250.96|248.16|0
1651032120000|2022-04-27 04:02:00|250.87|248.07|250.78|247.98|250.87|248.07|250.78|247.98|0
1651032140000|2022-04-27 04:02:20|250.69|247.89|250.78|247.98|250.78|247.98|250.69|247.89|0
1651032150000|2022-04-27 04:02:30|250.74|247.94|250.78|247.98|250.78|247.98|250.69|247.89|0
1651032160000|2022-04-27 04:02:40|250.74|247.94|250.78|247.98|250.78|247.98|250.74|247.94|0
1651032170000|2022-04-27 04:02:50|250.69|247.89|250.6|247.8|250.69|247.89|250.6|247.8|0
1651032180000|2022-04-27 04:03:00|250.51|247.71|250.6|247.8|250.69|247.89|250.51|247.71|0
1651032190000|2022-04-27 04:03:10|250.65|247.85|250.6|247.8|250.69|247.89|250.6|247.8|0
1651032200000|2022-04-27 04:03:20|250.56|247.76|250.6|247.8|250.6|247.8|250.51|247.71|0
1651032210000|2022-04-27 04:03:30|250.51|247.71|250.46|247.66|250.51|247.71|250.46|247.66|0
1651032220000|2022-04-27 04:03:40|250.51|247.71|250.51|247.71|250.56|247.76|250.51|247.71|0
1651032230000|2022-04-27 04:03:50|250.46|247.66|250.51|247.71|250.51|247.71|250.42|247.62|0
1651032240000|2022-04-27 04:04:00|250.56|247.76|250.51|247.71|250.56|247.76|250.51|247.71|0
1651032250000|2022-04-27 04:04:10|250.56|247.76|250.69|247.89|250.69|247.89|250.56|247.76|0
1651032260000|2022-04-27 04:04:20|250.65|247.85|250.69|247.89|250.69|247.89|250.65|247.85|0
1651032270000|2022-04-27 04:04:30|250.65|247.85|250.51|247.71|250.65|247.85|250.51|247.71|0
1651032280000|2022-04-27 04:04:40|250.46|247.66|250.51|247.71|250.51|247.71|250.46|247.66|0
1651032290000|2022-04-27 04:04:50|250.46|247.66|250.33|247.53|250.51|247.71|250.33|247.53|0
1651032300000|2022-04-27 04:05:00|250.37|247.57|250.42|247.62|250.46|247.66|250.37|247.57|0
1651032320000|2022-04-27 04:05:20|250.37|247.57|250.42|247.62|250.42|247.62|250.33|247.53|0
1651032330000|2022-04-27 04:05:30|250.37|247.57|250.42|247.62|250.42|247.62|250.37|247.57|0
1651032340000|2022-04-27 04:05:40|250.37|247.57|250.37|247.57|250.42|247.62|250.37|247.57|0
1651032350000|2022-04-27 04:05:50|250.42|247.62|250.33|247.53|250.42|247.62|250.33|247.53|0
1651032360000|2022-04-27 04:06:00|250.37|247.57|250.42|247.62|250.42|247.62|250.37|247.57|0
1651032370000|2022-04-27 04:06:10|250.33|247.53|250.33|247.53|250.42|247.62|250.33|247.53|0
1651032380000|2022-04-27 04:06:20|250.28|247.48|250.37|247.57|250.37|247.57|250.28|247.48|0
1651032390000|2022-04-27 04:06:30|250.33|247.53|250.23|247.43|250.33|247.53|250.23|247.43|0
1651032400000|2022-04-27 04:06:40|250.28|247.48|250.28|247.48|250.28|247.48|250.28|247.48|0
1651032410000|2022-04-27 04:06:50|250.33|247.53|250.33|247.53|250.33|247.53|250.23|247.43|0
1651032420000|2022-04-27 04:07:00|250.28|247.48|250.33|247.53|250.33|247.53|250.28|247.48|0
1651032460000|2022-04-27 04:07:40|250.32|247.52|250.32|247.52|250.32|247.52|250.32|247.52|0
1651032470000|2022-04-27 04:07:50|250.28|247.48|250.42|247.62|250.42|247.62|250.28|247.48|0
1651032480000|2022-04-27 04:08:00|250.37|247.57|250.42|247.62|250.42|247.62|250.32|247.52|0
1651032490000|2022-04-27 04:08:10|250.37|247.57|250.23|247.43|250.37|247.57|250.23|247.43|0
1651032500000|2022-04-27 04:08:20|250.14|247.34|250.05|247.25|250.14|247.34|250.05|247.25|0
1651032510000|2022-04-27 04:08:30|249.96|247.16|250.01|247.21|250.01|247.21|249.96|247.16|0
1651032520000|2022-04-27 04:08:40|250.05|247.25|249.96|247.16|250.05|247.25|249.96|247.16|0
1651032530000|2022-04-27 04:08:50|249.92|247.12|250.05|247.25|250.05|247.25|249.92|247.12|0
1651032560000|2022-04-27 04:09:20|250.1|247.3|250.23|247.43|250.23|247.43|250.1|247.3|0
1651032570000|2022-04-27 04:09:30|250.19|247.39|250.14|247.34|250.19|247.39|250.14|247.34|0
1651032580000|2022-04-27 04:09:40|250.23|247.43|250.23|247.43|250.23|247.43|250.23|247.43|0
1651032590000|2022-04-27 04:09:50|250.32|247.52|250.23|247.43|250.32|247.52|250.23|247.43|0
1651032600000|2022-04-27 04:10:00|250.14|247.34|250.14|247.34|250.14|247.34|250.14|247.34|0
1651032620000|2022-04-27 04:10:20|250.23|247.43|250.23|247.43|250.23|247.43|250.23|247.43|0
1651032630000|2022-04-27 04:10:30|250.19|247.39|250.23|247.43|250.23|247.43|250.19|247.39|0
1651032640000|2022-04-27 04:10:40|250.32|247.52|250.37|247.57|250.37|247.57|250.32|247.52|0
1651032650000|2022-04-27 04:10:50|250.41|247.61|250.41|247.61|250.41|247.61|250.41|247.61|0
1651032660000|2022-04-27 04:11:00|250.37|247.57|250.37|247.57|250.37|247.57|250.37|247.57|0
1651032670000|2022-04-27 04:11:10|250.32|247.52|250.41|247.61|250.41|247.61|250.32|247.52|0
1651032680000|2022-04-27 04:11:20|250.46|247.66|250.5|247.7|250.5|247.7|250.46|247.66|0
1651032690000|2022-04-27 04:11:30|250.6|247.8|250.6|247.8|250.6|247.8|250.6|247.8|0
1651032700000|2022-04-27 04:11:40|250.5|247.7|250.5|247.7|250.55|247.75|250.46|247.66|0
1651032760000|2022-04-27 04:12:40|250.41|247.61|250.41|247.61|250.41|247.61|250.41|247.61|0
1651032780000|2022-04-27 04:13:00|250.55|247.75|250.59|247.79|250.59|247.79|250.55|247.75|0
1651032800000|2022-04-27 04:13:20|250.5|247.7|250.32|247.52|250.5|247.7|250.32|247.52|0
1651032820000|2022-04-27 04:13:40|250.41|247.61|250.41|247.61|250.41|247.61|250.41|247.61|0
1651032840000|2022-04-27 04:14:00|250.37|247.57|250.37|247.57|250.41|247.61|250.37|247.57|0
1651032850000|2022-04-27 04:14:10|250.32|247.52|250.41|247.61|250.41|247.61|250.32|247.52|0
1651032860000|2022-04-27 04:14:20|250.32|247.52|250.32|247.52|250.32|247.52|250.32|247.52|0
1651032880000|2022-04-27 04:14:40|250.41|247.61|250.37|247.57|250.41|247.61|250.37|247.57|0
1651032890000|2022-04-27 04:14:50|250.41|247.61|250.32|247.52|250.41|247.61|250.32|247.52|0
1651032900000|2022-04-27 04:15:00|250.37|247.57|250.32|247.52|250.41|247.61|250.32|247.52|0
1651032920000|2022-04-27 04:15:20|250.37|247.57|250.37|247.57|250.37|247.57|250.37|247.57|0
1651032930000|2022-04-27 04:15:30|250.41|247.61|250.37|247.57|250.41|247.61|250.32|247.52|0
1651032940000|2022-04-27 04:15:40|250.41|247.61|250.37|247.57|250.41|247.61|250.32|247.52|0
1651032950000|2022-04-27 04:15:50|250.32|247.52|250.32|247.52|250.32|247.52|250.32|247.52|0
1651032980000|2022-04-27 04:16:20|250.37|247.57|250.32|247.52|250.37|247.57|250.32|247.52|0
1651032990000|2022-04-27 04:16:30|250.28|247.48|250.32|247.52|250.32|247.52|250.28|247.48|0
1651033000000|2022-04-27 04:16:40|250.23|247.43|250.32|247.52|250.32|247.52|250.23|247.43|0
1651033010000|2022-04-27 04:16:50|250.23|247.43|250.23|247.43|250.23|247.43|250.23|247.43|0
1651033020000|2022-04-27 04:17:00|250.28|247.48|250.28|247.48|250.28|247.48|250.23|247.43|0
1651033030000|2022-04-27 04:17:10|250.32|247.52|250.32|247.52|250.32|247.52|250.32|247.52|0
1651033040000|2022-04-27 04:17:20|250.28|247.48|250.28|247.48|250.28|247.48|250.28|247.48|0
1651033050000|2022-04-27 04:17:30|250.23|247.43|250.32|247.52|250.32|247.52|250.23|247.43|0
1651033060000|2022-04-27 04:17:40|250.37|247.57|250.41|247.61|250.41|247.61|250.37|247.57|0
1651033080000|2022-04-27 04:18:00|250.46|247.66|250.46|247.66|250.46|247.66|250.46|247.66|0
1651033090000|2022-04-27 04:18:10|250.5|247.7|250.55|247.75|250.59|247.79|250.5|247.7|0
1651033100000|2022-04-27 04:18:20|250.5|247.7|250.41|247.61|250.5|247.7|250.41|247.61|0
1651033110000|2022-04-27 04:18:30|250.46|247.66|250.5|247.7|250.5|247.7|250.46|247.66|0
1651033140000|2022-04-27 04:19:00|250.41|247.61|250.37|247.57|250.41|247.61|250.37|247.57|0
1651033150000|2022-04-27 04:19:10|250.41|247.61|250.41|247.61|250.41|247.61|250.37|247.57|0
1651033160000|2022-04-27 04:19:20|250.37|247.57|250.41|247.61|250.41|247.61|250.37|247.57|0
1651033170000|2022-04-27 04:19:30|250.5|247.7|250.5|247.7|250.5|247.7|250.5|247.7|0
1651033200000|2022-04-27 04:20:00|250.59|247.79|250.59|247.79|250.59|247.79|250.59|247.79|0
1651033210000|2022-04-27 04:20:10|250.5|247.7|250.5|247.7|250.5|247.7|250.46|247.66|0
1651033240000|2022-04-27 04:20:40|250.41|247.61|250.41|247.61|250.41|247.61|250.41|247.61|0
1651033260000|2022-04-27 04:21:00|250.46|247.66|250.59|247.79|250.59|247.79|250.46|247.66|0
1651033270000|2022-04-27 04:21:10|250.77|247.97|250.77|247.97|250.77|247.97|250.77|247.97|0
1651033280000|2022-04-27 04:21:20|250.95|248.15|250.86|248.06|250.95|248.15|250.86|248.06|0
1651033290000|2022-04-27 04:21:30|250.77|247.97|250.86|248.06|250.86|248.06|250.77|247.97|0
1651033300000|2022-04-27 04:21:40|250.95|248.15|250.95|248.15|250.95|248.15|250.95|248.15|0
1651033310000|2022-04-27 04:21:50|250.86|248.06|250.86|248.06|250.86|248.06|250.86|248.06|0
1651033320000|2022-04-27 04:22:00|250.82|248.02|250.77|247.97|250.82|248.02|250.77|247.97|0
1651033330000|2022-04-27 04:22:10|250.68|247.88|250.95|248.15|250.95|248.15|250.68|247.88|0
1651033340000|2022-04-27 04:22:20|250.91|248.11|250.91|248.11|250.91|248.11|250.91|248.11|0
1651033350000|2022-04-27 04:22:30|250.95|248.15|250.95|248.15|250.95|248.15|250.95|248.15|0
1651033360000|2022-04-27 04:22:40|250.86|248.06|250.95|248.15|250.95|248.15|250.86|248.06|0
1651033370000|2022-04-27 04:22:50|251.04|248.24|251.04|248.24|251.04|248.24|251|248.2|0
1651033390000|2022-04-27 04:23:10|251.14|248.34|251.04|248.24|251.14|248.34|251.04|248.24|0
1651033410000|2022-04-27 04:23:30|250.95|248.15|250.86|248.06|250.95|248.15|250.86|248.06|0
1651033420000|2022-04-27 04:23:40|251.04|248.24|251.04|248.24|251.04|248.24|251.04|248.24|0
1651033430000|2022-04-27 04:23:50|251.09|248.29|251.13|248.33|251.13|248.33|251.09|248.29|0
1651033440000|2022-04-27 04:24:00|251.23|248.43|251.23|248.43|251.23|248.43|251.23|248.43|0
1651033460000|2022-04-27 04:24:20|251.13|248.33|251.23|248.43|251.23|248.43|251.13|248.33|0
1651033470000|2022-04-27 04:24:30|251.32|248.52|251.32|248.52|251.32|248.52|251.32|248.52|0
1651033480000|2022-04-27 04:24:40|251.23|248.43|251.32|248.52|251.32|248.52|251.23|248.43|0
1651033500000|2022-04-27 04:25:00|251.23|248.43|251.23|248.43|251.23|248.43|251.23|248.43|0
1651033510000|2022-04-27 04:25:10|251.13|248.33|251.13|248.33|251.13|248.33|251.13|248.33|0
1651033550000|2022-04-27 04:25:50|251.04|248.24|251.04|248.24|251.04|248.24|251.04|248.24|0
1651033560000|2022-04-27 04:26:00|250.95|248.15|250.95|248.15|250.95|248.15|250.91|248.11|0
1651033580000|2022-04-27 04:26:20|250.86|248.06|250.68|247.88|250.86|248.06|250.68|247.88|0
1651033590000|2022-04-27 04:26:30|250.5|247.7|250.41|247.61|250.5|247.7|250.41|247.61|0
1651033600000|2022-04-27 04:26:40|250.5|247.7|250.45|247.65|250.5|247.7|250.45|247.65|0
1651033610000|2022-04-27 04:26:50|250.5|247.7|250.5|247.7|250.5|247.7|250.41|247.61|0
1651033620000|2022-04-27 04:27:00|250.59|247.79|250.5|247.7|250.59|247.79|250.5|247.7|0
1651033630000|2022-04-27 04:27:10|250.41|247.61|250.22|247.42|250.41|247.61|250.22|247.42|0
1651033650000|2022-04-27 04:27:30|250.13|247.33|250.18|247.38|250.18|247.38|250.13|247.33|0
1651033660000|2022-04-27 04:27:40|250.04|247.24|250.04|247.24|250.04|247.24|250.04|247.24|0
1651033670000|2022-04-27 04:27:50|250.09|247.29|250.22|247.42|250.22|247.42|250.09|247.29|0
1651033680000|2022-04-27 04:28:00|250.31|247.51|250.31|247.51|250.31|247.51|250.31|247.51|0
1651033690000|2022-04-27 04:28:10|250.36|247.56|250.59|247.79|250.59|247.79|250.36|247.56|0
1651033700000|2022-04-27 04:28:20|250.68|247.88|250.73|247.93|250.77|247.97|250.68|247.88|0
1651033710000|2022-04-27 04:28:30|250.68|247.88|250.68|247.88|250.68|247.88|250.63|247.83|0
1651033720000|2022-04-27 04:28:40|250.59|247.79|250.77|247.97|250.77|247.97|250.59|247.79|0
1651033730000|2022-04-27 04:28:50|250.86|248.06|250.86|248.06|250.86|248.06|250.86|248.06|0
1651033740000|2022-04-27 04:29:00|250.95|248.15|250.95|248.15|251.04|248.24|250.95|248.15|0
1651033750000|2022-04-27 04:29:10|250.86|248.06|250.95|248.15|250.95|248.15|250.86|248.06|0
1651033760000|2022-04-27 04:29:20|250.77|247.97|250.77|247.97|250.86|248.06|250.77|247.97|0
1651033770000|2022-04-27 04:29:30|250.86|248.06|250.91|248.11|250.91|248.11|250.86|248.06|0
1651033780000|2022-04-27 04:29:40|250.86|248.06|251.04|248.24|251.04|248.24|250.86|248.06|0
1651033790000|2022-04-27 04:29:50|251.31|248.51|251.13|248.33|251.31|248.51|251.13|248.33|0
1651033800000|2022-04-27 04:30:00|251.04|248.24|251.13|248.33|251.13|248.33|251.04|248.24|0
1651033810000|2022-04-27 04:30:10|251.04|248.24|251.04|248.24|251.04|248.24|251.04|248.24|0
1651033820000|2022-04-27 04:30:20|250.95|248.15|250.95|248.15|250.95|248.15|250.95|248.15|0
1651033830000|2022-04-27 04:30:30|251.04|248.24|251.13|248.33|251.13|248.33|251.04|248.24|0
1651033840000|2022-04-27 04:30:40|251.09|248.29|251.13|248.33|251.13|248.33|251.04|248.24|0
1651033850000|2022-04-27 04:30:50|251.22|248.42|251.22|248.42|251.22|248.42|251.22|248.42|0
1651033860000|2022-04-27 04:31:00|251.09|248.29|251.13|248.33|251.13|248.33|251.04|248.24|0
1651033870000|2022-04-27 04:31:10|251.04|248.24|251.04|248.24|251.04|248.24|251.04|248.24|0
1651033910000|2022-04-27 04:31:50|250.95|248.15|251.18|248.38|251.18|248.38|250.95|248.15|0
1651033920000|2022-04-27 04:32:00|251.22|248.42|251.18|248.38|251.22|248.42|251.13|248.33|0
1651033930000|2022-04-27 04:32:10|251.22|248.42|251.22|248.42|251.22|248.42|251.13|248.33|0
1651033940000|2022-04-27 04:32:20|251.13|248.33|251.13|248.33|251.13|248.33|251.13|248.33|0
1651033970000|2022-04-27 04:32:50|251.04|248.24|250.95|248.15|251.04|248.24|250.95|248.15|0
1651033980000|2022-04-27 04:33:00|250.86|248.06|250.77|247.97|250.86|248.06|250.77|247.97|0
1651033990000|2022-04-27 04:33:10|250.86|248.06|250.86|248.06|250.86|248.06|250.86|248.06|0
1651034000000|2022-04-27 04:33:20|250.81|248.01|250.81|248.01|250.81|248.01|250.81|248.01|0
1651034010000|2022-04-27 04:33:30|250.77|247.97|250.77|247.97|250.77|247.97|250.77|247.97|0
1651034020000|2022-04-27 04:33:40|250.81|248.01|250.86|248.06|250.86|248.06|250.81|248.01|0
1651034030000|2022-04-27 04:33:50|250.9|248.1|250.95|248.15|250.95|248.15|250.86|248.06|0
1651034040000|2022-04-27 04:34:00|250.86|248.06|250.86|248.06|250.86|248.06|250.86|248.06|0
1651034050000|2022-04-27 04:34:10|250.95|248.15|250.95|248.15|250.95|248.15|250.95|248.15|0
1651034060000|2022-04-27 04:34:20|250.86|248.06|250.99|248.19|250.99|248.19|250.86|248.06|0
1651034070000|2022-04-27 04:34:30|251.04|248.24|251.09|248.29|251.09|248.29|251.04|248.24|0
1651034080000|2022-04-27 04:34:40|251.04|248.24|251.13|248.33|251.13|248.33|251.04|248.24|0
1651034090000|2022-04-27 04:34:50|251.09|248.29|251.04|248.24|251.09|248.29|251.04|248.24|0
1651034100000|2022-04-27 04:35:00|251.09|248.29|251.09|248.29|251.09|248.29|251.04|248.24|0
1651034110000|2022-04-27 04:35:10|251.04|248.24|251.04|248.24|251.04|248.24|251.04|248.24|0
1651034120000|2022-04-27 04:35:20|250.95|248.15|250.99|248.19|250.99|248.19|250.95|248.15|0
1651034140000|2022-04-27 04:35:40|251.04|248.24|250.99|248.19|251.04|248.24|250.99|248.19|0
1651034150000|2022-04-27 04:35:50|251.04|248.24|251.22|248.42|251.22|248.42|251.04|248.24|0
1651034160000|2022-04-27 04:36:00|251.27|248.47|251.27|248.47|251.27|248.47|251.22|248.42|0
1651034170000|2022-04-27 04:36:10|251.22|248.42|251.36|248.56|251.36|248.56|251.22|248.42|0
1651034180000|2022-04-27 04:36:20|251.4|248.6|251.49|248.69|251.49|248.69|251.4|248.6|0
1651034190000|2022-04-27 04:36:30|251.4|248.6|251.4|248.6|251.4|248.6|251.4|248.6|0
1651034200000|2022-04-27 04:36:40|251.36|248.56|251.31|248.51|251.36|248.56|251.31|248.51|0
1651034210000|2022-04-27 04:36:50|251.27|248.47|251.36|248.56|251.36|248.56|251.27|248.47|0
1651034220000|2022-04-27 04:37:00|251.31|248.51|251.31|248.51|251.36|248.56|251.31|248.51|0
1651034230000|2022-04-27 04:37:10|251.27|248.47|251.27|248.47|251.27|248.47|251.22|248.42|0
1651034240000|2022-04-27 04:37:20|251.31|248.51|251.31|248.51|251.31|248.51|251.27|248.47|0
1651034250000|2022-04-27 04:37:30|251.22|248.42|251.22|248.42|251.22|248.42|251.22|248.42|0
1651034260000|2022-04-27 04:37:40|251.18|248.38|251.22|248.42|251.22|248.42|251.18|248.38|0
1651034270000|2022-04-27 04:37:50|251.18|248.38|251.22|248.42|251.22|248.42|251.18|248.38|0
1651034280000|2022-04-27 04:38:00|251.27|248.47|251.27|248.47|251.27|248.47|251.27|248.47|0
1651034290000|2022-04-27 04:38:10|251.17|248.37|251.17|248.37|251.17|248.37|251.17|248.37|0
1651034300000|2022-04-27 04:38:20|251.22|248.42|251.22|248.42|251.22|248.42|251.22|248.42|0
1651034340000|2022-04-27 04:39:00|251.31|248.51|251.31|248.51|251.31|248.51|251.31|248.51|0
1651034350000|2022-04-27 04:39:10|251.4|248.6|251.4|248.6|251.4|248.6|251.4|248.6|0
1651034360000|2022-04-27 04:39:20|251.36|248.56|251.49|248.69|251.49|248.69|251.36|248.56|0
1651034370000|2022-04-27 04:39:30|251.58|248.78|251.49|248.69|251.58|248.78|251.49|248.69|0
1651034380000|2022-04-27 04:39:40|251.4|248.6|251.4|248.6|251.4|248.6|251.4|248.6|0
1651034400000|2022-04-27 04:40:00|251.31|248.51|251.4|248.6|251.4|248.6|251.31|248.51|0
1651034410000|2022-04-27 04:40:10|251.36|248.56|251.58|248.78|251.58|248.78|251.36|248.56|0
1651034420000|2022-04-27 04:40:20|251.63|248.83|251.67|248.87|251.67|248.87|251.63|248.83|0
1651034430000|2022-04-27 04:40:30|251.72|248.92|251.72|248.92|251.72|248.92|251.72|248.92|0
1651034440000|2022-04-27 04:40:40|251.67|248.87|251.67|248.87|251.67|248.87|251.67|248.87|0
1651034450000|2022-04-27 04:40:50|251.72|248.92|251.67|248.87|251.72|248.92|251.67|248.87|0
1651034460000|2022-04-27 04:41:00|251.76|248.96|251.76|248.96|251.76|248.96|251.76|248.96|0
1651034470000|2022-04-27 04:41:10|251.85|249.05|251.76|248.96|251.85|249.05|251.76|248.96|0
1651034480000|2022-04-27 04:41:20|251.81|249.01|251.76|248.96|251.81|249.01|251.76|248.96|0
1651034490000|2022-04-27 04:41:30|251.85|249.05|251.76|248.96|251.85|249.05|251.76|248.96|0
1651034500000|2022-04-27 04:41:40|251.72|248.92|251.58|248.78|251.72|248.92|251.58|248.78|0
1651034510000|2022-04-27 04:41:50|251.54|248.74|251.49|248.69|251.54|248.74|251.49|248.69|0
1651034520000|2022-04-27 04:42:00|251.45|248.65|251.49|248.69|251.49|248.69|251.45|248.65|0
1651034540000|2022-04-27 04:42:20|251.4|248.6|251.4|248.6|251.4|248.6|251.4|248.6|0
1651034550000|2022-04-27 04:42:30|251.31|248.51|251.31|248.51|251.31|248.51|251.31|248.51|0
1651034560000|2022-04-27 04:42:40|251.4|248.6|251.45|248.65|251.45|248.65|251.4|248.6|0
1651034570000|2022-04-27 04:42:50|251.4|248.6|251.45|248.65|251.45|248.65|251.4|248.6|0
1651034580000|2022-04-27 04:43:00|251.49|248.69|251.35|248.55|251.49|248.69|251.31|248.51|0
1651034590000|2022-04-27 04:43:10|251.4|248.6|251.4|248.6|251.45|248.65|251.4|248.6|0
1651034600000|2022-04-27 04:43:20|251.45|248.65|251.35|248.55|251.45|248.65|251.35|248.55|0
1651034610000|2022-04-27 04:43:30|251.45|248.65|251.35|248.55|251.45|248.65|251.35|248.55|0
1651034620000|2022-04-27 04:43:40|251.4|248.6|251.4|248.6|251.4|248.6|251.4|248.6|0
1651034640000|2022-04-27 04:44:00|251.35|248.55|251.4|248.6|251.4|248.6|251.35|248.55|0
1651034650000|2022-04-27 04:44:10|251.31|248.51|251.31|248.51|251.31|248.51|251.31|248.51|0
1651034670000|2022-04-27 04:44:30|251.4|248.6|251.35|248.55|251.4|248.6|251.35|248.55|0
1651034690000|2022-04-27 04:44:50|251.4|248.6|251.31|248.51|251.4|248.6|251.31|248.51|0
1651034700000|2022-04-27 04:45:00|251.35|248.55|251.49|248.69|251.49|248.69|251.35|248.55|0
1651034710000|2022-04-27 04:45:10|251.44|248.64|251.31|248.51|251.49|248.69|251.31|248.51|0
1651034720000|2022-04-27 04:45:20|251.22|248.42|251.22|248.42|251.22|248.42|251.17|248.37|0
1651034730000|2022-04-27 04:45:30|251.12|248.32|251.03|248.23|251.17|248.37|250.94|248.14|0
1651034740000|2022-04-27 04:45:40|250.94|248.14|251.03|248.23|251.03|248.23|250.94|248.14|0
1651034750000|2022-04-27 04:45:50|251.12|248.32|251.12|248.32|251.12|248.32|251.12|248.32|0
1651034760000|2022-04-27 04:46:00|251.17|248.37|251.12|248.32|251.17|248.37|251.12|248.32|0
1651034770000|2022-04-27 04:46:10|251.08|248.28|251.03|248.23|251.12|248.32|251.03|248.23|0
1651034780000|2022-04-27 04:46:20|251.08|248.28|251.03|248.23|251.08|248.28|251.03|248.23|0
1651034790000|2022-04-27 04:46:30|250.99|248.19|250.99|248.19|250.99|248.19|250.99|248.19|0
1651034800000|2022-04-27 04:46:40|251.03|248.23|251.03|248.23|251.03|248.23|251.03|248.23|0
1651034820000|2022-04-27 04:47:00|250.99|248.19|251.08|248.28|251.08|248.28|250.99|248.19|0
1651034830000|2022-04-27 04:47:10|251.12|248.32|251.12|248.32|251.12|248.32|251.08|248.28|0
1651034840000|2022-04-27 04:47:20|251.08|248.28|251.12|248.32|251.12|248.32|251.08|248.28|0
1651034850000|2022-04-27 04:47:30|251.08|248.28|251.08|248.28|251.12|248.32|251.08|248.28|0
1651034860000|2022-04-27 04:47:40|251.12|248.32|250.94|248.14|251.12|248.32|250.94|248.14|0
1651034870000|2022-04-27 04:47:50|250.9|248.1|250.94|248.14|250.94|248.14|250.85|248.05|0
1651034880000|2022-04-27 04:48:00|250.9|248.1|250.9|248.1|250.9|248.1|250.9|248.1|0
1651034890000|2022-04-27 04:48:10|250.94|248.14|251.03|248.23|251.03|248.23|250.94|248.14|0
1651034900000|2022-04-27 04:48:20|251.08|248.28|251.12|248.32|251.12|248.32|251.08|248.28|0
1651034910000|2022-04-27 04:48:30|251.08|248.28|251.12|248.32|251.12|248.32|251.03|248.23|0
1651034920000|2022-04-27 04:48:40|251.03|248.23|251.03|248.23|251.03|248.23|251.03|248.23|0
1651034950000|2022-04-27 04:49:10|251.12|248.32|251.03|248.23|251.12|248.32|251.03|248.23|0
1651034960000|2022-04-27 04:49:20|250.99|248.19|250.85|248.05|250.99|248.19|250.85|248.05|0
1651034970000|2022-04-27 04:49:30|250.76|247.96|250.58|247.78|250.76|247.96|250.58|247.78|0
1651034980000|2022-04-27 04:49:40|250.67|247.87|250.58|247.78|250.67|247.87|250.58|247.78|0
1651034990000|2022-04-27 04:49:50|250.39|247.59|250.39|247.59|250.39|247.59|250.39|247.59|0
1651035000000|2022-04-27 04:50:00|250.3|247.5|250.39|247.59|250.49|247.69|250.3|247.5|0
1651035010000|2022-04-27 04:50:10|250.49|247.69|250.53|247.73|250.53|247.73|250.49|247.69|0
1651035020000|2022-04-27 04:50:20|250.58|247.78|250.58|247.78|250.58|247.78|250.58|247.78|0
1651035030000|2022-04-27 04:50:30|250.49|247.69|250.49|247.69|250.49|247.69|250.49|247.69|0
1651035040000|2022-04-27 04:50:40|250.67|247.87|250.49|247.69|250.67|247.87|250.49|247.69|0
1651035050000|2022-04-27 04:50:50|250.58|247.78|250.58|247.78|250.58|247.78|250.58|247.78|0
1651035060000|2022-04-27 04:51:00|250.67|247.87|250.58|247.78|250.67|247.87|250.58|247.78|0
1651035070000|2022-04-27 04:51:10|250.62|247.82|250.58|247.78|250.62|247.82|250.58|247.78|0
1651035080000|2022-04-27 04:51:20|250.62|247.82|250.67|247.87|250.67|247.87|250.58|247.78|0
1651035100000|2022-04-27 04:51:40|250.76|247.96|250.58|247.78|250.76|247.96|250.58|247.78|0
1651035110000|2022-04-27 04:51:50|250.67|247.87|250.67|247.87|250.67|247.87|250.67|247.87|0
1651035120000|2022-04-27 04:52:00|250.76|247.96|250.76|247.96|250.76|247.96|250.71|247.91|0
1651035130000|2022-04-27 04:52:10|250.8|248|250.85|248.05|250.85|248.05|250.8|248|0
1651035160000|2022-04-27 04:52:40|250.89|248.09|250.89|248.09|250.94|248.14|250.89|248.09|0
1651035170000|2022-04-27 04:52:50|250.76|247.96|250.76|247.96|250.76|247.96|250.76|247.96|0
1651035200000|2022-04-27 04:53:20|250.67|247.87|250.57|247.77|250.67|247.87|250.57|247.77|0
1651035210000|2022-04-27 04:53:30|250.48|247.68|250.48|247.68|250.48|247.68|250.48|247.68|0
1651035240000|2022-04-27 04:54:00|250.57|247.77|250.57|247.77|250.57|247.77|250.57|247.77|0
1651035250000|2022-04-27 04:54:10|250.67|247.87|250.67|247.87|250.67|247.87|250.67|247.87|0
1651035260000|2022-04-27 04:54:20|250.62|247.82|250.66|247.86|250.67|247.87|250.62|247.82|0
1651035270000|2022-04-27 04:54:30|250.57|247.77|250.57|247.77|250.57|247.77|250.57|247.77|0
1651035280000|2022-04-27 04:54:40|250.66|247.86|250.62|247.82|250.66|247.86|250.62|247.82|0
1651035290000|2022-04-27 04:54:50|250.71|247.91|250.85|248.05|250.85|248.05|250.71|247.91|0
1651035300000|2022-04-27 04:55:00|250.76|247.96|250.71|247.91|250.76|247.96|250.71|247.91|0
1651035310000|2022-04-27 04:55:10|250.66|247.86|250.66|247.86|250.66|247.86|250.66|247.86|0
1651035320000|2022-04-27 04:55:20|250.71|247.91|250.57|247.77|250.71|247.91|250.57|247.77|0
1651035330000|2022-04-27 04:55:30|250.62|247.82|250.66|247.86|250.71|247.91|250.62|247.82|0
1651035340000|2022-04-27 04:55:40|250.76|247.96|250.71|247.91|250.76|247.96|250.66|247.86|0
1651035350000|2022-04-27 04:55:50|250.76|247.96|250.71|247.91|250.76|247.96|250.71|247.91|0
1651035360000|2022-04-27 04:56:00|250.8|248|250.71|247.91|250.8|248|250.71|247.91|0
1651035370000|2022-04-27 04:56:10|250.66|247.86|250.66|247.86|250.66|247.86|250.66|247.86|0
1651035380000|2022-04-27 04:56:20|250.57|247.77|250.66|247.86|250.66|247.86|250.57|247.77|0
1651035390000|2022-04-27 04:56:30|250.57|247.77|250.57|247.77|250.57|247.77|250.57|247.77|0
1651035440000|2022-04-27 04:57:20|250.53|247.73|250.48|247.68|250.53|247.73|250.48|247.68|0
1651035450000|2022-04-27 04:57:30|250.53|247.73|250.53|247.73|250.53|247.73|250.53|247.73|0
1651035460000|2022-04-27 04:57:40|250.66|247.86|250.57|247.77|250.66|247.86|250.57|247.77|0
1651035470000|2022-04-27 04:57:50|250.53|247.73|250.48|247.68|250.57|247.77|250.48|247.68|0
1651035480000|2022-04-27 04:58:00|250.57|247.77|250.57|247.77|250.57|247.77|250.57|247.77|0
1651035490000|2022-04-27 04:58:10|250.48|247.68|250.3|247.5|250.53|247.73|250.3|247.5|0
1651035500000|2022-04-27 04:58:20|250.39|247.59|250.48|247.68|250.48|247.68|250.39|247.59|0
1651035510000|2022-04-27 04:58:30|250.44|247.64|250.48|247.68|250.48|247.68|250.44|247.64|0
1651035520000|2022-04-27 04:58:40|250.57|247.77|250.57|247.77|250.66|247.86|250.57|247.77|0
1651035530000|2022-04-27 04:58:50|250.48|247.68|250.48|247.68|250.48|247.68|250.48|247.68|0
1651035540000|2022-04-27 04:59:00|250.57|247.77|250.57|247.77|250.57|247.77|250.57|247.77|0
1651035550000|2022-04-27 04:59:10|250.62|247.82|250.57|247.77|250.62|247.82|250.57|247.77|0
1651035570000|2022-04-27 04:59:30|250.66|247.86|250.57|247.77|250.66|247.86|250.57|247.77|0
1651035580000|2022-04-27 04:59:40|250.48|247.68|250.53|247.73|250.53|247.73|250.48|247.68|0
1651035590000|2022-04-27 04:59:50|250.48|247.68|250.48|247.68|250.48|247.68|250.48|247.68|0
1651035600000|2022-04-27 05:00:00|250.44|247.64|250.12|247.32|250.44|247.64|250.12|247.32|0
1651035610000|2022-04-27 05:00:10|250.21|247.41|250.3|247.5|250.3|247.5|250.21|247.41|0
1651035620000|2022-04-27 05:00:20|250.21|247.41|250.21|247.41|250.21|247.41|250.21|247.41|0
1651035630000|2022-04-27 05:00:30|250.12|247.32|250.12|247.32|250.21|247.41|250.12|247.32|0
1651035650000|2022-04-27 05:00:50|250.21|247.41|250.12|247.32|250.21|247.41|250.12|247.32|0
1651035660000|2022-04-27 05:01:00|250.16|247.36|250.21|247.41|250.21|247.41|250.16|247.36|0
1651035670000|2022-04-27 05:01:10|250.3|247.5|250.21|247.41|250.3|247.5|250.21|247.41|0
1651035680000|2022-04-27 05:01:20|250.39|247.59|250.39|247.59|250.48|247.68|250.39|247.59|0
1651035700000|2022-04-27 05:01:40|250.44|247.64|250.39|247.59|250.48|247.68|250.39|247.59|0
1651035710000|2022-04-27 05:01:50|250.44|247.64|250.48|247.68|250.48|247.68|250.44|247.64|0
1651035720000|2022-04-27 05:02:00|250.66|247.86|250.93|248.13|250.93|248.13|250.62|247.82|0
1651035730000|2022-04-27 05:02:10|250.84|248.04|250.93|248.13|250.93|248.13|250.84|248.04|0
1651035740000|2022-04-27 05:02:20|250.84|248.04|250.93|248.13|250.93|248.13|250.84|248.04|0
1651035750000|2022-04-27 05:02:30|251.02|248.22|251.02|248.22|251.02|248.22|251.02|248.22|0
1651035760000|2022-04-27 05:02:40|250.93|248.13|250.93|248.13|250.93|248.13|250.93|248.13|0
1651035770000|2022-04-27 05:02:50|251.02|248.22|251.02|248.22|251.02|248.22|251.02|248.22|0
1651035780000|2022-04-27 05:03:00|250.93|248.13|250.93|248.13|250.93|248.13|250.84|248.04|0
1651035790000|2022-04-27 05:03:10|250.98|248.18|251.02|248.22|251.02|248.22|250.93|248.13|0
1651035800000|2022-04-27 05:03:20|251.12|248.32|251.12|248.32|251.12|248.32|251.12|248.32|0
1651035810000|2022-04-27 05:03:30|251.21|248.41|251.21|248.41|251.21|248.41|251.21|248.41|0
1651035820000|2022-04-27 05:03:40|251.12|248.32|251.02|248.22|251.12|248.32|251.02|248.22|0
1651035830000|2022-04-27 05:03:50|251.11|248.31|251.11|248.31|251.11|248.31|251.11|248.31|0
1651035840000|2022-04-27 05:04:00|251.21|248.41|251.11|248.31|251.21|248.41|251.11|248.31|0
1651035850000|2022-04-27 05:04:10|251.21|248.41|251.21|248.41|251.21|248.41|251.21|248.41|0
1651035860000|2022-04-27 05:04:20|251.11|248.31|251.57|248.77|251.57|248.77|251.11|248.31|0
1651035870000|2022-04-27 05:04:30|251.48|248.68|251.57|248.77|251.57|248.77|251.48|248.68|0
1651035880000|2022-04-27 05:04:40|251.48|248.68|251.57|248.77|251.57|248.77|251.48|248.68|0
1651035890000|2022-04-27 05:04:50|251.53|248.73|251.39|248.59|251.53|248.73|251.39|248.59|0
1651035900000|2022-04-27 05:05:00|251.34|248.54|251.3|248.5|251.34|248.54|251.3|248.5|0
1651035910000|2022-04-27 05:05:10|251.25|248.45|251.21|248.41|251.25|248.45|251.21|248.41|0
1651035920000|2022-04-27 05:05:20|251.25|248.45|251.21|248.41|251.25|248.45|251.21|248.41|0
1651035930000|2022-04-27 05:05:30|251.3|248.5|251.3|248.5|251.3|248.5|251.3|248.5|0
1651035940000|2022-04-27 05:05:40|251.25|248.45|251.2|248.4|251.25|248.45|251.2|248.4|0
1651035960000|2022-04-27 05:06:00|251.16|248.36|251.02|248.22|251.16|248.36|251.02|248.22|0
1651035980000|2022-04-27 05:06:20|251.11|248.31|251.11|248.31|251.11|248.31|251.11|248.31|0
1651035990000|2022-04-27 05:06:30|251.2|248.4|251.2|248.4|251.2|248.4|251.2|248.4|0
1651036010000|2022-04-27 05:06:50|251.11|248.31|251.2|248.4|251.2|248.4|251.11|248.31|0
1651036020000|2022-04-27 05:07:00|251.3|248.5|251.3|248.5|251.3|248.5|251.3|248.5|0
1651036030000|2022-04-27 05:07:10|251.2|248.4|251.2|248.4|251.2|248.4|251.2|248.4|0
1651036040000|2022-04-27 05:07:20|251.25|248.45|251.2|248.4|251.25|248.45|251.2|248.4|0
1651036050000|2022-04-27 05:07:30|251.11|248.31|251.02|248.22|251.11|248.31|251.02|248.22|0
1651036060000|2022-04-27 05:07:40|250.93|248.13|251.02|248.22|251.02|248.22|250.93|248.13|0
1651036070000|2022-04-27 05:07:50|250.98|248.18|250.98|248.18|251.02|248.22|250.98|248.18|0
1651036080000|2022-04-27 05:08:00|251.02|248.22|251.02|248.22|251.02|248.22|251.02|248.22|0
1651036090000|2022-04-27 05:08:10|250.98|248.18|251.11|248.31|251.11|248.31|250.98|248.18|0
1651036100000|2022-04-27 05:08:20|251.07|248.27|251.02|248.22|251.11|248.31|251.02|248.22|0
1651036110000|2022-04-27 05:08:30|251.11|248.31|251.11|248.31|251.11|248.31|251.07|248.27|0
1651036120000|2022-04-27 05:08:40|251.02|248.22|251.02|248.22|251.02|248.22|251.02|248.22|0
1651036130000|2022-04-27 05:08:50|250.93|248.13|250.75|247.95|250.93|248.13|250.75|247.95|0
1651036140000|2022-04-27 05:09:00|250.66|247.86|250.57|247.77|250.66|247.86|250.57|247.77|0
1651036150000|2022-04-27 05:09:10|250.39|247.59|250.48|247.68|250.48|247.68|250.39|247.59|0
1651036160000|2022-04-27 05:09:20|250.39|247.59|250.57|247.77|250.57|247.77|250.29|247.49|0
1651036170000|2022-04-27 05:09:30|250.48|247.68|250.57|247.77|250.57|247.77|250.48|247.68|0
1651036180000|2022-04-27 05:09:40|250.52|247.72|250.52|247.72|250.52|247.72|250.52|247.72|0
1651036190000|2022-04-27 05:09:50|250.57|247.77|250.57|247.77|250.66|247.86|250.57|247.77|0
1651036200000|2022-04-27 05:10:00|250.52|247.72|250.29|247.49|250.52|247.72|250.29|247.49|0
1651036210000|2022-04-27 05:10:10|250.38|247.58|250.38|247.58|250.48|247.68|250.38|247.58|0
1651036220000|2022-04-27 05:10:20|250.43|247.63|250.43|247.63|250.43|247.63|250.43|247.63|0
1651036230000|2022-04-27 05:10:30|250.48|247.68|250.48|247.68|250.48|247.68|250.38|247.58|0
1651036240000|2022-04-27 05:10:40|250.43|247.63|250.57|247.77|250.57|247.77|250.43|247.63|0
1651036250000|2022-04-27 05:10:50|250.66|247.86|250.7|247.9|250.75|247.95|250.57|247.77|0
1651036260000|2022-04-27 05:11:00|250.75|247.95|250.75|247.95|250.75|247.95|250.75|247.95|0
1651036270000|2022-04-27 05:11:10|250.66|247.86|250.48|247.68|250.66|247.86|250.48|247.68|0
1651036280000|2022-04-27 05:11:20|250.47|247.67|250.38|247.58|250.47|247.67|250.38|247.58|0
1651036290000|2022-04-27 05:11:30|250.2|247.4|250.11|247.31|250.2|247.4|250.11|247.31|0
1651036300000|2022-04-27 05:11:40|250.02|247.22|250.02|247.22|250.02|247.22|250.02|247.22|0
1651036310000|2022-04-27 05:11:50|249.93|247.13|249.71|246.91|249.93|247.13|249.71|246.91|0
1651036320000|2022-04-27 05:12:00|249.66|246.86|249.43|246.63|249.66|246.86|249.39|246.59|0
1651036330000|2022-04-27 05:12:10|249.48|246.68|249.66|246.86|249.66|246.86|249.48|246.68|0
1651036340000|2022-04-27 05:12:20|249.61|246.81|249.71|246.91|249.75|246.95|249.61|246.81|0
1651036350000|2022-04-27 05:12:30|249.66|246.86|249.75|246.95|249.75|246.95|249.66|246.86|0
1651036370000|2022-04-27 05:12:50|249.84|247.04|249.75|246.95|249.84|247.04|249.75|246.95|0
1651036380000|2022-04-27 05:13:00|249.8|247|249.8|247|249.84|247.04|249.8|247|0
1651036390000|2022-04-27 05:13:10|249.84|247.04|249.75|246.95|249.84|247.04|249.75|246.95|0
1651036400000|2022-04-27 05:13:20|249.84|247.04|249.84|247.04|249.84|247.04|249.84|247.04|0
1651036410000|2022-04-27 05:13:30|249.75|246.95|249.66|246.86|249.75|246.95|249.66|246.86|0
1651036440000|2022-04-27 05:14:00|249.57|246.77|249.48|246.68|249.66|246.86|249.48|246.68|0
1651036450000|2022-04-27 05:14:10|249.57|246.77|249.48|246.68|249.57|246.77|249.48|246.68|0
1651036460000|2022-04-27 05:14:20|249.57|246.77|249.48|246.68|249.57|246.77|249.48|246.68|0
1651036470000|2022-04-27 05:14:30|249.57|246.77|249.57|246.77|249.57|246.77|249.57|246.77|0
1651036490000|2022-04-27 05:14:50|249.66|246.86|249.57|246.77|249.66|246.86|249.57|246.77|0
1651036500000|2022-04-27 05:15:00|249.66|246.86|249.61|246.81|249.66|246.86|249.57|246.77|0
1651036510000|2022-04-27 05:15:10|249.57|246.77|249.57|246.77|249.66|246.86|249.57|246.77|0
1651036520000|2022-04-27 05:15:20|249.66|246.86|249.57|246.77|249.66|246.86|249.57|246.77|0
1651036530000|2022-04-27 05:15:30|249.66|246.86|249.66|246.86|249.66|246.86|249.66|246.86|0
1651036540000|2022-04-27 05:15:40|249.61|246.81|249.66|246.86|249.66|246.86|249.61|246.81|0
1651036550000|2022-04-27 05:15:50|249.75|246.95|249.84|247.04|249.84|247.04|249.66|246.86|0
1651036560000|2022-04-27 05:16:00|249.93|247.13|249.93|247.13|249.93|247.13|249.93|247.13|0
1651036570000|2022-04-27 05:16:10|249.98|247.18|249.84|247.04|249.98|247.18|249.84|247.04|0
1651036580000|2022-04-27 05:16:20|249.75|246.95|249.75|246.95|249.75|246.95|249.75|246.95|0
1651036620000|2022-04-27 05:17:00|249.84|247.04|249.75|246.95|249.84|247.04|249.75|246.95|0
1651036630000|2022-04-27 05:17:10|249.84|247.04|249.88|247.08|249.88|247.08|249.84|247.04|0
1651036640000|2022-04-27 05:17:20|249.84|247.04|249.93|247.13|249.93|247.13|249.84|247.04|0
1651036650000|2022-04-27 05:17:30|250.02|247.22|250.11|247.31|250.11|247.31|249.97|247.17|0
1651036660000|2022-04-27 05:17:40|250.02|247.22|250.07|247.27|250.11|247.31|250.02|247.22|0
1651036670000|2022-04-27 05:17:50|250.16|247.36|250.29|247.49|250.29|247.49|250.16|247.36|0
1651036680000|2022-04-27 05:18:00|250.2|247.4|250.29|247.49|250.38|247.58|250.2|247.4|0
1651036690000|2022-04-27 05:18:10|250.43|247.63|250.43|247.63|250.43|247.63|250.43|247.63|0
1651036700000|2022-04-27 05:18:20|250.38|247.58|250.38|247.58|250.38|247.58|250.34|247.54|0
1651036710000|2022-04-27 05:18:30|250.47|247.67|250.43|247.63|250.47|247.67|250.43|247.63|0
1651036720000|2022-04-27 05:18:40|250.38|247.58|250.29|247.49|250.38|247.58|250.29|247.49|0
1651036730000|2022-04-27 05:18:50|250.43|247.63|250.52|247.72|250.56|247.76|250.43|247.63|0
1651036740000|2022-04-27 05:19:00|250.47|247.67|250.47|247.67|250.47|247.67|250.43|247.63|0
1651036750000|2022-04-27 05:19:10|250.43|247.63|250.47|247.67|250.47|247.67|250.38|247.58|0
1651036760000|2022-04-27 05:19:20|250.43|247.63|250.43|247.63|250.43|247.63|250.38|247.58|0
1651036770000|2022-04-27 05:19:30|250.47|247.67|250.47|247.67|250.47|247.67|250.47|247.67|0
1651036780000|2022-04-27 05:19:40|250.43|247.63|250.43|247.63|250.47|247.67|250.43|247.63|0
1651036790000|2022-04-27 05:19:50|250.47|247.67|250.47|247.67|250.52|247.72|250.47|247.67|0
1651036800000|2022-04-27 05:20:00|250.56|247.76|250.65|247.85|250.65|247.85|250.56|247.76|0
1651036820000|2022-04-27 05:20:20|250.56|247.76|250.56|247.76|250.56|247.76|250.56|247.76|0
1651036830000|2022-04-27 05:20:30|250.61|247.81|250.61|247.81|250.65|247.85|250.61|247.81|0
1651036840000|2022-04-27 05:20:40|250.56|247.76|250.56|247.76|250.61|247.81|250.56|247.76|0
1651036850000|2022-04-27 05:20:50|250.61|247.81|250.65|247.85|250.65|247.85|250.56|247.76|0
1651036860000|2022-04-27 05:21:00|250.56|247.76|250.74|247.94|250.74|247.94|250.56|247.76|0
1651036870000|2022-04-27 05:21:10|250.92|248.12|251.02|248.22|251.02|248.22|250.92|248.12|0
1651036880000|2022-04-27 05:21:20|251.11|248.31|251.38|248.58|251.38|248.58|251.11|248.31|0
1651036890000|2022-04-27 05:21:30|251.29|248.49|251.29|248.49|251.29|248.49|251.24|248.44|0
1651036900000|2022-04-27 05:21:40|251.24|248.44|251.47|248.67|251.47|248.67|251.24|248.44|0
1651036910000|2022-04-27 05:21:50|251.52|248.72|251.47|248.67|251.52|248.72|251.38|248.58|0
1651036920000|2022-04-27 05:22:00|251.56|248.76|251.56|248.76|251.56|248.76|251.38|248.58|0
1651036930000|2022-04-27 05:22:10|251.61|248.81|251.61|248.81|251.61|248.81|251.61|248.81|0
1651036940000|2022-04-27 05:22:20|251.65|248.85|251.65|248.85|251.74|248.94|251.65|248.85|0
1651036950000|2022-04-27 05:22:30|251.7|248.9|251.7|248.9|251.7|248.9|251.65|248.85|0
1651036960000|2022-04-27 05:22:40|251.65|248.85|251.61|248.81|251.65|248.85|251.61|248.81|0
1651036970000|2022-04-27 05:22:50|251.56|248.76|251.56|248.76|251.56|248.76|251.56|248.76|0
1651036980000|2022-04-27 05:23:00|251.47|248.67|251.01|248.21|251.47|248.67|251.01|248.21|0
1651036990000|2022-04-27 05:23:10|251.11|248.31|251.47|248.67|251.47|248.67|251.11|248.31|0
1651037000000|2022-04-27 05:23:20|251.38|248.58|251.29|248.49|251.38|248.58|251.29|248.49|0
1651037010000|2022-04-27 05:23:30|251.24|248.44|251.2|248.4|251.29|248.49|251.2|248.4|0
1651037020000|2022-04-27 05:23:40|251.24|248.44|251.2|248.4|251.24|248.44|251.2|248.4|0
1651037030000|2022-04-27 05:23:50|251.29|248.49|251.29|248.49|251.29|248.49|251.29|248.49|0
1651037050000|2022-04-27 05:24:10|251.2|248.4|251.15|248.35|251.2|248.4|251.1|248.3|0
1651037060000|2022-04-27 05:24:20|251.29|248.49|251.38|248.58|251.38|248.58|251.29|248.49|0
1651037070000|2022-04-27 05:24:30|251.47|248.67|251.47|248.67|251.47|248.67|251.43|248.63|0
1651037080000|2022-04-27 05:24:40|251.38|248.58|251.47|248.67|251.47|248.67|251.38|248.58|0
1651037090000|2022-04-27 05:24:50|251.38|248.58|251.47|248.67|251.47|248.67|251.38|248.58|0
1651037100000|2022-04-27 05:25:00|251.65|248.85|251.56|248.76|251.65|248.85|251.56|248.76|0
1651037110000|2022-04-27 05:25:10|251.47|248.67|251.47|248.67|251.47|248.67|251.38|248.58|0
1651037120000|2022-04-27 05:25:20|251.42|248.62|251.38|248.58|251.47|248.67|251.38|248.58|0
1651037130000|2022-04-27 05:25:30|251.29|248.49|251.29|248.49|251.29|248.49|251.29|248.49|0
1651037140000|2022-04-27 05:25:40|251.33|248.53|251.2|248.4|251.33|248.53|251.2|248.4|0
1651037150000|2022-04-27 05:25:50|251.24|248.44|251.24|248.44|251.29|248.49|251.24|248.44|0
1651037160000|2022-04-27 05:26:00|251.29|248.49|251.19|248.39|251.29|248.49|251.1|248.3|0
1651037170000|2022-04-27 05:26:10|251.24|248.44|251.24|248.44|251.29|248.49|251.24|248.44|0
1651037180000|2022-04-27 05:26:20|251.29|248.49|251.38|248.58|251.38|248.58|251.29|248.49|0
1651037190000|2022-04-27 05:26:30|251.33|248.53|251.19|248.39|251.33|248.53|251.19|248.39|0
1651037200000|2022-04-27 05:26:40|251.24|248.44|251.15|248.35|251.24|248.44|251.1|248.3|0
1651037210000|2022-04-27 05:26:50|251.1|248.3|251.24|248.44|251.24|248.44|251.1|248.3|0
1651037220000|2022-04-27 05:27:00|251.19|248.39|251.19|248.39|251.19|248.39|251.19|248.39|0
1651037230000|2022-04-27 05:27:10|251.24|248.44|251.29|248.49|251.29|248.49|251.24|248.44|0
1651037240000|2022-04-27 05:27:20|251.19|248.39|251.29|248.49|251.29|248.49|251.19|248.39|0
1651037250000|2022-04-27 05:27:30|251.19|248.39|251.29|248.49|251.29|248.49|251.19|248.39|0
1651037260000|2022-04-27 05:27:40|251.15|248.35|251.1|248.3|251.15|248.35|251.1|248.3|0
1651037270000|2022-04-27 05:27:50|251.01|248.21|250.79|247.99|251.01|248.21|250.74|247.94|0
1651037280000|2022-04-27 05:28:00|250.83|248.03|250.79|247.99|250.83|248.03|250.79|247.99|0
1651037290000|2022-04-27 05:28:10|250.74|247.94|250.79|247.99|250.79|247.99|250.74|247.94|0
1651037300000|2022-04-27 05:28:20|250.74|247.94|250.6|247.8|250.74|247.94|250.6|247.8|0
1651037310000|2022-04-27 05:28:30|250.56|247.76|250.56|247.76|250.65|247.85|250.56|247.76|0
1651037320000|2022-04-27 05:28:40|250.6|247.8|250.65|247.85|250.65|247.85|250.6|247.8|0
1651037340000|2022-04-27 05:29:00|250.51|247.71|250.65|247.85|250.65|247.85|250.51|247.71|0
1651037350000|2022-04-27 05:29:10|250.6|247.8|250.6|247.8|250.6|247.8|250.56|247.76|0
1651037360000|2022-04-27 05:29:20|250.56|247.76|250.65|247.85|250.65|247.85|250.56|247.76|0
1651037370000|2022-04-27 05:29:30|250.6|247.8|250.56|247.76|250.6|247.8|250.56|247.76|0
1651037380000|2022-04-27 05:29:40|250.47|247.67|250.42|247.62|250.47|247.67|250.42|247.62|0
1651037390000|2022-04-27 05:29:50|250.47|247.67|250.28|247.48|250.47|247.67|250.28|247.48|0
1651037400000|2022-04-27 05:30:00|250.19|247.39|250.01|247.21|250.19|247.39|250.01|247.21|0
1651037410000|2022-04-27 05:30:10|250.1|247.3|250.1|247.3|250.1|247.3|250.01|247.21|0
1651037420000|2022-04-27 05:30:20|250.06|247.26|249.88|247.08|250.06|247.26|249.74|246.94|0
1651037430000|2022-04-27 05:30:30|249.83|247.03|249.38|246.58|249.83|247.03|249.38|246.58|0
1651037440000|2022-04-27 05:30:40|249.65|246.85|249.56|246.76|249.65|246.85|249.56|246.76|0
1651037450000|2022-04-27 05:30:50|249.52|246.72|249.38|246.58|249.56|246.76|249.38|246.58|0
1651037460000|2022-04-27 05:31:00|249.29|246.49|249.38|246.58|249.38|246.58|249.29|246.49|0
1651037470000|2022-04-27 05:31:10|249.29|246.49|249.47|246.67|249.47|246.67|249.29|246.49|0
1651037480000|2022-04-27 05:31:20|249.65|246.85|249.74|246.94|249.74|246.94|249.65|246.85|0
1651037490000|2022-04-27 05:31:30|249.56|246.76|249.56|246.76|249.56|246.76|249.51|246.71|0
1651037500000|2022-04-27 05:31:40|249.51|246.71|249.2|246.4|249.51|246.71|249.2|246.4|0
1651037510000|2022-04-27 05:31:50|248.97|246.17|249.11|246.31|249.11|246.31|248.97|246.17|0
1651037520000|2022-04-27 05:32:00|249.2|246.4|249.29|246.49|249.29|246.49|249.2|246.4|0
1651037530000|2022-04-27 05:32:10|249.15|246.35|249.65|246.85|249.65|246.85|249.15|246.35|0
1651037540000|2022-04-27 05:32:20|249.56|246.76|249.65|246.85|249.65|246.85|249.56|246.76|0
1651037550000|2022-04-27 05:32:30|249.74|246.94|249.7|246.9|249.83|247.03|249.7|246.9|0
1651037560000|2022-04-27 05:32:40|249.74|246.94|249.92|247.12|249.92|247.12|249.74|246.94|0
1651037570000|2022-04-27 05:32:50|250.01|247.21|250.01|247.21|250.01|247.21|249.97|247.17|0
1651037580000|2022-04-27 05:33:00|250.1|247.3|250.24|247.44|250.28|247.48|250.1|247.3|0
1651037590000|2022-04-27 05:33:10|250.28|247.48|250.55|247.75|250.55|247.75|250.28|247.48|0
1651037600000|2022-04-27 05:33:20|250.46|247.66|250.46|247.66|250.46|247.66|250.46|247.66|0
1651037610000|2022-04-27 05:33:30|250.37|247.57|250.42|247.62|250.42|247.62|250.37|247.57|0
1651037620000|2022-04-27 05:33:40|250.46|247.66|250.83|248.03|250.83|248.03|250.46|247.66|0
1651037630000|2022-04-27 05:33:50|250.92|248.12|250.92|248.12|250.92|248.12|250.92|248.12|0
1651037640000|2022-04-27 05:34:00|251.01|248.21|251.01|248.21|251.01|248.21|250.92|248.12|0
1651037650000|2022-04-27 05:34:10|250.92|248.12|251.01|248.21|251.01|248.21|250.92|248.12|0
1651037660000|2022-04-27 05:34:20|251.28|248.48|251.19|248.39|251.28|248.48|251.19|248.39|0
1651037670000|2022-04-27 05:34:30|251.1|248.3|251.1|248.3|251.1|248.3|251.01|248.21|0
1651037680000|2022-04-27 05:34:40|251.06|248.26|251.1|248.3|251.1|248.3|251.06|248.26|0
1651037690000|2022-04-27 05:34:50|251.19|248.39|251.1|248.3|251.19|248.39|251.1|248.3|0
1651037700000|2022-04-27 05:35:00|251.19|248.39|251.15|248.35|251.19|248.39|251.1|248.3|0
1651037710000|2022-04-27 05:35:10|251.1|248.3|251.1|248.3|251.1|248.3|251.06|248.26|0
1651037720000|2022-04-27 05:35:20|251.06|248.26|251.01|248.21|251.1|248.3|251.01|248.21|0
1651037730000|2022-04-27 05:35:30|250.87|248.07|250.55|247.75|250.87|248.07|250.55|247.75|0
1651037740000|2022-04-27 05:35:40|250.37|247.57|250.28|247.48|250.37|247.57|250.28|247.48|0
1651037750000|2022-04-27 05:35:50|250.37|247.57|250.42|247.62|250.42|247.62|250.37|247.57|0
1651037760000|2022-04-27 05:36:00|250.46|247.66|250.37|247.57|250.46|247.66|250.37|247.57|0
1651037770000|2022-04-27 05:36:10|250.28|247.48|250.01|247.21|250.37|247.57|250.01|247.21|0
1651037780000|2022-04-27 05:36:20|250.1|247.3|250.06|247.26|250.1|247.3|250.06|247.26|0
1651037790000|2022-04-27 05:36:30|250.1|247.3|250.1|247.3|250.1|247.3|250.1|247.3|0
1651037800000|2022-04-27 05:36:40|250.19|247.39|250.1|247.3|250.19|247.39|250.1|247.3|0
1651037810000|2022-04-27 05:36:50|250.19|247.39|250.24|247.44|250.24|247.44|250.19|247.39|0
1651037820000|2022-04-27 05:37:00|250.19|247.39|250.15|247.35|250.19|247.39|250.1|247.3|0
1651037830000|2022-04-27 05:37:10|250.01|247.21|249.92|247.12|250.01|247.21|249.92|247.12|0
1651037840000|2022-04-27 05:37:20|249.83|247.03|249.83|247.03|249.83|247.03|249.83|247.03|0
1651037850000|2022-04-27 05:37:30|249.74|246.94|249.65|246.85|249.74|246.94|249.65|246.85|0
1651037860000|2022-04-27 05:37:40|249.56|246.76|249.6|246.8|249.6|246.8|249.56|246.76|0
1651037870000|2022-04-27 05:37:50|249.65|246.85|249.65|246.85|249.65|246.85|249.6|246.8|0
1651037880000|2022-04-27 05:38:00|249.83|247.03|249.74|246.94|249.83|247.03|249.74|246.94|0
1651037890000|2022-04-27 05:38:10|249.65|246.85|249.55|246.75|249.65|246.85|249.55|246.75|0
1651037900000|2022-04-27 05:38:20|249.65|246.85|249.74|246.94|249.83|247.03|249.65|246.85|0
1651037910000|2022-04-27 05:38:30|249.83|247.03|249.92|247.12|249.92|247.12|249.83|247.03|0
1651037920000|2022-04-27 05:38:40|249.83|247.03|249.83|247.03|249.83|247.03|249.83|247.03|0
1651037930000|2022-04-27 05:38:50|249.78|246.98|249.92|247.12|249.92|247.12|249.78|246.98|0
1651037940000|2022-04-27 05:39:00|249.83|247.03|249.65|246.85|249.83|247.03|249.65|246.85|0
1651037950000|2022-04-27 05:39:10|249.69|246.89|249.78|246.98|249.78|246.98|249.65|246.85|0
1651037960000|2022-04-27 05:39:20|249.74|246.94|249.69|246.89|249.74|246.94|249.64|246.84|0
1651037970000|2022-04-27 05:39:30|249.92|247.12|250.01|247.21|250.01|247.21|249.92|247.12|0
1651037980000|2022-04-27 05:39:40|249.92|247.12|250.01|247.21|250.01|247.21|249.92|247.12|0
1651038000000|2022-04-27 05:40:00|249.92|247.12|250.01|247.21|250.01|247.21|249.92|247.12|0
1651038010000|2022-04-27 05:40:10|250.05|247.25|250.01|247.21|250.05|247.25|250.01|247.21|0
1651038020000|2022-04-27 05:40:20|250.1|247.3|250.1|247.3|250.1|247.3|250.01|247.21|0
1651038030000|2022-04-27 05:40:30|250.14|247.34|250.05|247.25|250.14|247.34|250.05|247.25|0
1651038040000|2022-04-27 05:40:40|250.1|247.3|250.1|247.3|250.1|247.3|250.01|247.21|0
1651038050000|2022-04-27 05:40:50|250.14|247.34|250.1|247.3|250.19|247.39|250.1|247.3|0
1651038060000|2022-04-27 05:41:00|250.01|247.21|250.01|247.21|250.01|247.21|250.01|247.21|0
1651038070000|2022-04-27 05:41:10|249.92|247.12|249.96|247.16|249.96|247.16|249.92|247.12|0
1651038080000|2022-04-27 05:41:20|249.92|247.12|249.92|247.12|249.92|247.12|249.87|247.07|0
1651038090000|2022-04-27 05:41:30|249.83|247.03|249.92|247.12|249.92|247.12|249.83|247.03|0
1651038100000|2022-04-27 05:41:40|249.87|247.07|249.82|247.02|249.87|247.07|249.82|247.02|0
1651038110000|2022-04-27 05:41:50|249.92|247.12|250.01|247.21|250.05|247.25|249.92|247.12|0
1651038120000|2022-04-27 05:42:00|250.05|247.25|250.01|247.21|250.05|247.25|250.01|247.21|0
1651038130000|2022-04-27 05:42:10|250.19|247.39|250.19|247.39|250.19|247.39|250.19|247.39|0
1651038170000|2022-04-27 05:42:50|250.14|247.34|250.19|247.39|250.19|247.39|250.14|247.34|0
1651038180000|2022-04-27 05:43:00|250.37|247.57|250.55|247.75|250.55|247.75|250.37|247.57|0
1651038190000|2022-04-27 05:43:10|250.51|247.71|250.42|247.62|250.51|247.71|250.42|247.62|0
1651038200000|2022-04-27 05:43:20|250.46|247.66|250.51|247.71|250.51|247.71|250.42|247.62|0
1651038210000|2022-04-27 05:43:30|250.46|247.66|250.46|247.66|250.46|247.66|250.42|247.62|0
1651038220000|2022-04-27 05:43:40|250.42|247.62|250.46|247.66|250.46|247.66|250.37|247.57|0
1651038230000|2022-04-27 05:43:50|250.55|247.75|250.51|247.71|250.55|247.75|250.51|247.71|0
1651038240000|2022-04-27 05:44:00|250.42|247.62|250.42|247.62|250.46|247.66|250.42|247.62|0
1651038250000|2022-04-27 05:44:10|250.46|247.66|250.37|247.57|250.46|247.66|250.37|247.57|0
1651038260000|2022-04-27 05:44:20|250.46|247.66|250.46|247.66|250.46|247.66|250.46|247.66|0
1651038270000|2022-04-27 05:44:30|250.51|247.71|250.55|247.75|250.55|247.75|250.51|247.71|0
1651038280000|2022-04-27 05:44:40|250.46|247.66|250.32|247.52|250.46|247.66|250.32|247.52|0
1651038290000|2022-04-27 05:44:50|250.28|247.48|250.37|247.57|250.37|247.57|250.19|247.39|0
1651038300000|2022-04-27 05:45:00|250.55|247.75|250.64|247.84|250.64|247.84|250.55|247.75|0
1651038310000|2022-04-27 05:45:10|250.55|247.75|250.41|247.61|250.55|247.75|250.41|247.61|0
1651038320000|2022-04-27 05:45:20|250.46|247.66|251|248.2|251|248.2|250.46|247.66|0
1651038330000|2022-04-27 05:45:30|251.09|248.29|250.91|248.11|251.09|248.29|250.91|248.11|0
1651038340000|2022-04-27 05:45:40|251|248.2|251.09|248.29|251.09|248.29|251|248.2|0
1651038350000|2022-04-27 05:45:50|251.14|248.34|251.05|248.25|251.14|248.34|251|248.2|0
1651038360000|2022-04-27 05:46:00|251|248.2|251.14|248.34|251.14|248.34|251|248.2|0
1651038370000|2022-04-27 05:46:10|251.09|248.29|251.28|248.48|251.28|248.48|251.09|248.29|0
1651038380000|2022-04-27 05:46:20|251.37|248.57|251.28|248.48|251.37|248.57|251.28|248.48|0
1651038390000|2022-04-27 05:46:30|251.18|248.38|251.46|248.66|251.46|248.66|251.18|248.38|0
1651038400000|2022-04-27 05:46:40|251.51|248.71|251.51|248.71|251.55|248.75|251.46|248.66|0
1651038410000|2022-04-27 05:46:50|251.46|248.66|251.37|248.57|251.46|248.66|251.37|248.57|0
1651038420000|2022-04-27 05:47:00|251.32|248.52|251.46|248.66|251.46|248.66|251.32|248.52|0
1651038440000|2022-04-27 05:47:20|251.28|248.48|251.32|248.52|251.32|248.52|251.18|248.38|0
1651038450000|2022-04-27 05:47:30|251.18|248.38|251.09|248.29|251.18|248.38|251.09|248.29|0
1651038460000|2022-04-27 05:47:40|251|248.2|250.91|248.11|251|248.2|250.91|248.11|0
1651038470000|2022-04-27 05:47:50|251|248.2|251|248.2|251|248.2|251|248.2|0
1651038480000|2022-04-27 05:48:00|250.91|248.11|251|248.2|251.09|248.29|250.91|248.11|0
1651038490000|2022-04-27 05:48:10|251.05|248.25|251.09|248.29|251.09|248.29|251.05|248.25|0
1651038500000|2022-04-27 05:48:20|251|248.2|251|248.2|251.05|248.25|251|248.2|0
1651038510000|2022-04-27 05:48:30|250.96|248.16|250.91|248.11|250.96|248.16|250.91|248.11|0
1651038520000|2022-04-27 05:48:40|250.87|248.07|250.78|247.98|250.87|248.07|250.78|247.98|0
1651038530000|2022-04-27 05:48:50|250.82|248.02|250.91|248.11|250.91|248.11|250.82|248.02|0
1651038540000|2022-04-27 05:49:00|250.96|248.16|250.91|248.11|251.09|248.29|250.91|248.11|0
1651038550000|2022-04-27 05:49:10|250.96|248.16|251|248.2|251|248.2|250.96|248.16|0
1651038560000|2022-04-27 05:49:20|251.05|248.25|251.14|248.34|251.14|248.34|251.05|248.25|0
1651038570000|2022-04-27 05:49:30|251.09|248.29|251.09|248.29|251.09|248.29|251.09|248.29|0
1651038580000|2022-04-27 05:49:40|251|248.2|251.05|248.25|251.05|248.25|251|248.2|0
1651038590000|2022-04-27 05:49:50|251|248.2|251|248.2|251.09|248.29|251|248.2|0
1651038600000|2022-04-27 05:50:00|251.09|248.29|251.09|248.29|251.09|248.29|251.09|248.29|0
1651038610000|2022-04-27 05:50:10|251.05|248.25|251.09|248.29|251.09|248.29|251.05|248.25|0
1651038620000|2022-04-27 05:50:20|251.14|248.34|251.14|248.34|251.14|248.34|251.09|248.29|0
1651038630000|2022-04-27 05:50:30|251|248.2|251.09|248.29|251.09|248.29|251|248.2|0
1651038640000|2022-04-27 05:50:40|251|248.2|251.09|248.29|251.09|248.29|251|248.2|0
1651038650000|2022-04-27 05:50:50|251.18|248.38|251.14|248.34|251.18|248.38|251.14|248.34|0
1651038660000|2022-04-27 05:51:00|251.18|248.38|251.05|248.25|251.18|248.38|251.05|248.25|0
1651038670000|2022-04-27 05:51:10|251.09|248.29|251.05|248.25|251.09|248.29|251.05|248.25|0
1651038680000|2022-04-27 05:51:20|251.09|248.29|251|248.2|251.09|248.29|251|248.2|0
1651038690000|2022-04-27 05:51:30|251.09|248.29|251.09|248.29|251.09|248.29|251.05|248.25|0
1651038710000|2022-04-27 05:51:50|251|248.2|251.09|248.29|251.09|248.29|251|248.2|0
1651038720000|2022-04-27 05:52:00|251.18|248.38|251.09|248.29|251.23|248.43|251.09|248.29|0
1651038730000|2022-04-27 05:52:10|251|248.2|251|248.2|251.05|248.25|251|248.2|0
1651038740000|2022-04-27 05:52:20|251.09|248.29|251|248.2|251.09|248.29|251|248.2|0
1651038750000|2022-04-27 05:52:30|251.05|248.25|251|248.2|251.09|248.29|251|248.2|0
1651038760000|2022-04-27 05:52:40|250.91|248.11|250.96|248.16|250.96|248.16|250.91|248.11|0
1651038770000|2022-04-27 05:52:50|251|248.2|251|248.2|251|248.2|251|248.2|0
1651038780000|2022-04-27 05:53:00|251.09|248.29|251|248.2|251.09|248.29|251|248.2|0
1651038790000|2022-04-27 05:53:10|251.18|248.38|251.14|248.34|251.18|248.38|251.09|248.29|0
1651038800000|2022-04-27 05:53:20|251.18|248.38|251.23|248.43|251.23|248.43|251.18|248.38|0
1651038810000|2022-04-27 05:53:30|251.27|248.47|251.36|248.56|251.36|248.56|251.27|248.47|0
1651038820000|2022-04-27 05:53:40|251.45|248.65|251.55|248.75|251.55|248.75|251.45|248.65|0
1651038830000|2022-04-27 05:53:50|251.64|248.84|251.59|248.79|251.64|248.84|251.59|248.79|0
1651038840000|2022-04-27 05:54:00|251.55|248.75|251.45|248.65|251.55|248.75|251.45|248.65|0
1651038850000|2022-04-27 05:54:10|251.36|248.56|251.27|248.47|251.36|248.56|251.27|248.47|0
1651038860000|2022-04-27 05:54:20|251.18|248.38|251|248.2|251.18|248.38|251|248.2|0
1651038870000|2022-04-27 05:54:30|251.09|248.29|251|248.2|251.09|248.29|251|248.2|0
1651038880000|2022-04-27 05:54:40|250.91|248.11|250.96|248.16|250.96|248.16|250.91|248.11|0
1651038890000|2022-04-27 05:54:50|250.91|248.11|250.86|248.06|250.91|248.11|250.82|248.02|0
1651038900000|2022-04-27 05:55:00|251|248.2|251|248.2|251|248.2|251|248.2|0
1651038910000|2022-04-27 05:55:10|251.05|248.25|251.05|248.25|251.05|248.25|251.05|248.25|0
1651038920000|2022-04-27 05:55:20|251|248.2|250.86|248.06|251.14|248.34|250.86|248.06|0
1651038930000|2022-04-27 05:55:30|250.82|248.02|250.91|248.11|250.91|248.11|250.82|248.02|0
1651038940000|2022-04-27 05:55:40|251|248.2|250.95|248.15|251|248.2|250.91|248.11|0
1651038950000|2022-04-27 05:55:50|251|248.2|251.14|248.34|251.14|248.34|250.91|248.11|0
1651038960000|2022-04-27 05:56:00|251.18|248.38|251.54|248.74|251.54|248.74|251.18|248.38|0
1651038970000|2022-04-27 05:56:10|251.45|248.65|251.64|248.84|251.64|248.84|251.45|248.65|0
1651038980000|2022-04-27 05:56:20|251.82|249.02|251.73|248.93|251.82|249.02|251.73|248.93|0
1651038990000|2022-04-27 05:56:30|251.54|248.74|251.59|248.79|251.59|248.79|251.54|248.74|0
1651039000000|2022-04-27 05:56:40|251.54|248.74|251.41|248.61|251.54|248.74|251.41|248.61|0
1651039010000|2022-04-27 05:56:50|251.63|248.83|251.63|248.83|251.63|248.83|251.63|248.83|0
1651039020000|2022-04-27 05:57:00|251.54|248.74|251.36|248.56|251.54|248.74|251.36|248.56|0
1651039030000|2022-04-27 05:57:10|251.09|248.29|250.91|248.11|251.14|248.34|250.91|248.11|0
1651039040000|2022-04-27 05:57:20|251|248.2|250.82|248.02|251|248.2|250.82|248.02|0
1651039050000|2022-04-27 05:57:30|250.54|247.74|250.54|247.74|250.54|247.74|250.45|247.65|0
1651039060000|2022-04-27 05:57:40|250.63|247.83|250.68|247.88|250.68|247.88|250.63|247.83|0
1651039070000|2022-04-27 05:57:50|250.63|247.83|250.82|248.02|250.82|248.02|250.63|247.83|0
1651039080000|2022-04-27 05:58:00|250.72|247.92|250.63|247.83|250.72|247.92|250.54|247.74|0
1651039090000|2022-04-27 05:58:10|250.68|247.88|250.54|247.74|250.68|247.88|250.54|247.74|0
1651039100000|2022-04-27 05:58:20|250.59|247.79|250.54|247.74|250.59|247.79|250.45|247.65|0
1651039110000|2022-04-27 05:58:30|250.59|247.79|250.45|247.65|250.63|247.83|250.45|247.65|0
1651039120000|2022-04-27 05:58:40|250.54|247.74|250.63|247.83|250.63|247.83|250.54|247.74|0
1651039130000|2022-04-27 05:58:50|250.72|247.92|250.86|248.06|250.86|248.06|250.72|247.92|0
1651039140000|2022-04-27 05:59:00|250.81|248.01|250.68|247.88|250.81|248.01|250.63|247.83|0
1651039150000|2022-04-27 05:59:10|250.63|247.83|250.72|247.92|250.72|247.92|250.63|247.83|0
1651039160000|2022-04-27 05:59:20|250.63|247.83|250.63|247.83|250.63|247.83|250.63|247.83|0
1651039170000|2022-04-27 05:59:30|250.72|247.92|250.86|248.06|250.86|248.06|250.72|247.92|0
1651039180000|2022-04-27 05:59:40|250.81|248.01|251|248.2|251|248.2|250.81|248.01|0
1651039190000|2022-04-27 05:59:50|251.09|248.29|251.13|248.33|251.18|248.38|251.09|248.29|0
1651039200000|2022-04-27 06:00:00|251|248.2|251.45|248.65|251.45|248.65|251|248.2|0
1651039210000|2022-04-27 06:00:10|251.27|248.47|251.27|248.47|251.27|248.47|251.23|248.43|0
1651039220000|2022-04-27 06:00:20|251.23|248.43|251.18|248.38|251.23|248.43|251.18|248.38|0
1651039240000|2022-04-27 06:00:40|251.27|248.47|251.27|248.47|251.27|248.47|251.27|248.47|0
1651039250000|2022-04-27 06:00:50|251.32|248.52|251.36|248.56|251.36|248.56|251.32|248.52|0
1651039260000|2022-04-27 06:01:00|251.41|248.61|251.5|248.7|251.5|248.7|251.36|248.56|0
1651039270000|2022-04-27 06:01:10|251.36|248.56|251.36|248.56|251.45|248.65|251.36|248.56|0
1651039280000|2022-04-27 06:01:20|251.5|248.7|251.45|248.65|251.5|248.7|251.45|248.65|0
1651039290000|2022-04-27 06:01:30|251.36|248.56|251.09|248.29|251.36|248.56|251|248.2|0
1651039300000|2022-04-27 06:01:40|250.95|248.15|250.54|247.74|250.95|248.15|250.54|247.74|0
1651039310000|2022-04-27 06:01:50|250.63|247.83|250.68|247.88|250.72|247.92|250.63|247.83|0
1651039320000|2022-04-27 06:02:00|250.45|247.65|250.9|248.1|250.9|248.1|250.45|247.65|0
1651039330000|2022-04-27 06:02:10|251.09|248.29|250.99|248.19|251.13|248.33|250.99|248.19|0
1651039340000|2022-04-27 06:02:20|250.9|248.1|250.99|248.19|250.99|248.19|250.9|248.1|0
1651039350000|2022-04-27 06:02:30|251.04|248.24|250.99|248.19|251.04|248.24|250.81|248.01|0
1651039360000|2022-04-27 06:02:40|250.9|248.1|251.27|248.47|251.36|248.56|250.9|248.1|0
1651039370000|2022-04-27 06:02:50|251.18|248.38|251.54|248.74|251.54|248.74|251.18|248.38|0
1651039380000|2022-04-27 06:03:00|251.45|248.65|251.54|248.74|251.54|248.74|251.27|248.47|0
1651039390000|2022-04-27 06:03:10|251.27|248.47|251.54|248.74|251.54|248.74|251.22|248.42|0
1651039410000|2022-04-27 06:03:30|251.81|249.01|251.72|248.92|251.81|249.01|251.63|248.83|0
1651039420000|2022-04-27 06:03:40|251.81|249.01|251.63|248.83|251.81|249.01|251.54|248.74|0
1651039430000|2022-04-27 06:03:50|251.81|249.01|251.81|249.01|251.81|249.01|251.72|248.92|0
1651039440000|2022-04-27 06:04:00|252|249.2|252.23|249.43|252.23|249.43|251.9|249.1|0
1651039450000|2022-04-27 06:04:10|252.64|249.84|252.27|249.47|252.64|249.84|252.18|249.38|0
1651039460000|2022-04-27 06:04:20|252.18|249.38|252.27|249.47|252.32|249.52|252.18|249.38|0
1651039470000|2022-04-27 06:04:30|252.32|249.52|252.18|249.38|252.36|249.56|252.18|249.38|0
1651039480000|2022-04-27 06:04:40|252|249.2|252.32|249.52|252.45|249.65|252|249.2|0
1651039490000|2022-04-27 06:04:50|252.45|249.65|252.64|249.84|252.64|249.84|252.45|249.65|0
1651039500000|2022-04-27 06:05:00|252.5|249.7|252.82|250.02|252.82|250.02|252.5|249.7|0
1651039510000|2022-04-27 06:05:10|252.59|249.79|252.63|249.83|252.63|249.83|252.54|249.74|0
1651039520000|2022-04-27 06:05:20|252.54|249.74|252.77|249.97|252.77|249.97|252.54|249.74|0
1651039530000|2022-04-27 06:05:30|252.73|249.93|252.27|249.47|252.82|250.02|252.27|249.47|0
1651039540000|2022-04-27 06:05:40|252.23|249.43|251.9|249.1|252.23|249.43|251.9|249.1|0
1651039550000|2022-04-27 06:05:50|252|249.2|252.09|249.29|252.23|249.43|252|249.2|0
1651039560000|2022-04-27 06:06:00|252|249.2|251.63|248.83|252|249.2|251.63|248.83|0
1651039570000|2022-04-27 06:06:10|251.45|248.65|251.72|248.92|251.72|248.92|251.45|248.65|0
1651039580000|2022-04-27 06:06:20|251.81|249.01|252.04|249.24|252.04|249.24|251.81|249.01|0
1651039590000|2022-04-27 06:06:30|251.99|249.19|252.09|249.29|252.09|249.29|251.99|249.19|0
1651039600000|2022-04-27 06:06:40|251.99|249.19|251.72|248.92|251.99|249.19|251.72|248.92|0
1651039610000|2022-04-27 06:06:50|251.54|248.74|251.59|248.79|251.63|248.83|251.54|248.74|0
1651039620000|2022-04-27 06:07:00|251.54|248.74|251.17|248.37|251.59|248.79|251.17|248.37|0
1651039630000|2022-04-27 06:07:10|251.27|248.47|251.17|248.37|251.27|248.47|251.13|248.33|0
1651039640000|2022-04-27 06:07:20|251.27|248.47|251.17|248.37|251.27|248.47|251.17|248.37|0
1651039660000|2022-04-27 06:07:40|251.08|248.28|250.9|248.1|251.08|248.28|250.9|248.1|0
1651039670000|2022-04-27 06:07:50|250.81|248.01|250.58|247.78|250.81|248.01|250.54|247.74|0
1651039680000|2022-04-27 06:08:00|250.36|247.56|250.54|247.74|250.54|247.74|250.36|247.56|0
1651039690000|2022-04-27 06:08:10|250.49|247.69|250.54|247.74|250.54|247.74|250.49|247.69|0
1651039700000|2022-04-27 06:08:20|250.49|247.69|250.77|247.97|250.77|247.97|250.49|247.69|0
1651039710000|2022-04-27 06:08:30|250.9|248.1|250.68|247.88|250.9|248.1|250.68|247.88|0
1651039720000|2022-04-27 06:08:40|250.63|247.83|250.68|247.88|250.72|247.92|250.63|247.83|0
1651039730000|2022-04-27 06:08:50|250.72|247.92|250.95|248.15|250.95|248.15|250.72|247.92|0
1651039740000|2022-04-27 06:09:00|250.99|248.19|250.72|247.92|250.99|248.19|250.72|247.92|0
1651039750000|2022-04-27 06:09:10|250.63|247.83|250.77|247.97|250.77|247.97|250.63|247.83|0
1651039760000|2022-04-27 06:09:20|250.81|248.01|250.9|248.1|250.9|248.1|250.81|248.01|0
1651039770000|2022-04-27 06:09:30|250.99|248.19|250.81|248.01|250.99|248.19|250.81|248.01|0
1651039780000|2022-04-27 06:09:40|250.9|248.1|250.9|248.1|250.9|248.1|250.9|248.1|0
1651039790000|2022-04-27 06:09:50|250.67|247.87|250.77|247.97|250.77|247.97|250.67|247.87|0
1651039800000|2022-04-27 06:10:00|250.81|248.01|250.9|248.1|250.9|248.1|250.81|248.01|0
1651039810000|2022-04-27 06:10:10|250.95|248.15|250.63|247.83|250.95|248.15|250.63|247.83|0
1651039820000|2022-04-27 06:10:20|250.81|248.01|250.81|248.01|250.81|248.01|250.81|248.01|0
1651039830000|2022-04-27 06:10:30|250.9|248.1|250.86|248.06|250.9|248.1|250.86|248.06|0
1651039840000|2022-04-27 06:10:40|250.9|248.1|250.81|248.01|250.9|248.1|250.72|247.92|0
1651039850000|2022-04-27 06:10:50|250.9|248.1|250.81|248.01|250.9|248.1|250.81|248.01|0
1651039860000|2022-04-27 06:11:00|250.63|247.83|250.86|248.06|250.86|248.06|250.63|247.83|0
1651039870000|2022-04-27 06:11:10|250.9|248.1|250.77|247.97|250.99|248.19|250.77|247.97|0
1651039880000|2022-04-27 06:11:20|250.9|248.1|250.54|247.74|250.9|248.1|250.54|247.74|0
1651039890000|2022-04-27 06:11:30|250.63|247.83|250.45|247.65|250.72|247.92|250.45|247.65|0
1651039900000|2022-04-27 06:11:40|250.49|247.69|250.54|247.74|250.54|247.74|250.49|247.69|0
1651039910000|2022-04-27 06:11:50|250.63|247.83|250.72|247.92|250.72|247.92|250.63|247.83|0
1651039920000|2022-04-27 06:12:00|250.63|247.83|250.72|247.92|250.81|248.01|250.63|247.83|0
1651039930000|2022-04-27 06:12:10|250.63|247.83|250.72|247.92|250.72|247.92|250.63|247.83|0
1651039940000|2022-04-27 06:12:20|250.63|247.83|250.81|248.01|250.81|248.01|250.63|247.83|0
1651039950000|2022-04-27 06:12:30|250.72|247.92|250.58|247.78|250.72|247.92|250.58|247.78|0
1651039960000|2022-04-27 06:12:40|250.67|247.87|250.54|247.74|250.67|247.87|250.54|247.74|0
1651039970000|2022-04-27 06:12:50|250.72|247.92|250.63|247.83|250.72|247.92|250.63|247.83|0
1651039980000|2022-04-27 06:13:00|250.54|247.74|250.13|247.33|250.54|247.74|250.08|247.28|0
1651039990000|2022-04-27 06:13:10|250.08|247.28|249.81|247.01|250.08|247.28|249.81|247.01|0
1651040000000|2022-04-27 06:13:20|249.86|247.06|249.81|247.01|249.86|247.06|249.77|246.97|0
1651040010000|2022-04-27 06:13:30|249.9|247.1|250.08|247.28|250.08|247.28|249.9|247.1|0
1651040020000|2022-04-27 06:13:40|249.99|247.19|249.99|247.19|250.08|247.28|249.99|247.19|0
1651040030000|2022-04-27 06:13:50|249.9|247.1|249.99|247.19|249.99|247.19|249.9|247.1|0
1651040040000|2022-04-27 06:14:00|249.95|247.15|249.77|246.97|249.95|247.15|249.72|246.92|0
1651040050000|2022-04-27 06:14:10|249.72|246.92|249.81|247.01|249.81|247.01|249.72|246.92|0
1651040060000|2022-04-27 06:14:20|249.72|246.92|249.72|246.92|249.72|246.92|249.67|246.87|0
1651040070000|2022-04-27 06:14:30|249.67|246.87|249.31|246.51|249.67|246.87|249.31|246.51|0
1651040080000|2022-04-27 06:14:40|249.27|246.47|249.36|246.56|249.36|246.56|249.18|246.38|0
1651040090000|2022-04-27 06:14:50|249.27|246.47|249.27|246.47|249.27|246.47|249.17|246.37|0
1651040100000|2022-04-27 06:15:00|249.22|246.42|249.31|246.51|249.31|246.51|249.17|246.37|0
1651040110000|2022-04-27 06:15:10|249.36|246.56|249.31|246.51|249.36|246.56|249.27|246.47|0
1651040120000|2022-04-27 06:15:20|249.17|246.37|249.04|246.24|249.17|246.37|249.04|246.24|0
1651040130000|2022-04-27 06:15:30|248.99|246.19|249.17|246.37|249.17|246.37|248.95|246.15|0
1651040140000|2022-04-27 06:15:40|249.31|246.51|249.26|246.46|249.31|246.51|249.26|246.46|0
1651040150000|2022-04-27 06:15:50|249.17|246.37|249.08|246.28|249.17|246.37|249.08|246.28|0
1651040160000|2022-04-27 06:16:00|249.04|246.24|248.99|246.19|249.04|246.24|248.9|246.1|0
1651040170000|2022-04-27 06:16:10|249.08|246.28|249.17|246.37|249.17|246.37|249.04|246.24|0
1651040180000|2022-04-27 06:16:20|249.36|246.56|249.08|246.28|249.36|246.56|249.08|246.28|0
1651040190000|2022-04-27 06:16:30|249.17|246.37|248.99|246.19|249.17|246.37|248.99|246.19|0
1651040200000|2022-04-27 06:16:40|248.68|245.88|248.54|245.74|248.68|245.88|248.54|245.74|0
1651040220000|2022-04-27 06:17:00|248.63|245.83|248.63|245.83|248.72|245.92|248.54|245.74|0
1651040230000|2022-04-27 06:17:10|248.72|245.92|248.63|245.83|248.72|245.92|248.63|245.83|0
1651040240000|2022-04-27 06:17:20|248.54|245.74|248.54|245.74|248.54|245.74|248.54|245.74|0
1651040250000|2022-04-27 06:17:30|248.63|245.83|248.81|246.01|248.81|246.01|248.63|245.83|0
1651040260000|2022-04-27 06:17:40|248.72|245.92|248.54|245.74|248.72|245.92|248.54|245.74|0
1651040270000|2022-04-27 06:17:50|248.63|245.83|248.63|245.83|248.63|245.83|248.63|245.83|0
1651040280000|2022-04-27 06:18:00|248.54|245.74|248.63|245.83|248.63|245.83|248.45|245.65|0
1651040290000|2022-04-27 06:18:10|248.54|245.74|248.63|245.83|248.63|245.83|248.54|245.74|0
1651040300000|2022-04-27 06:18:20|248.72|245.92|248.72|245.92|248.77|245.97|248.72|245.92|0
1651040310000|2022-04-27 06:18:30|248.54|245.74|248.59|245.79|248.68|245.88|248.54|245.74|0
1651040320000|2022-04-27 06:18:40|248.63|245.83|248.59|245.79|248.72|245.92|248.59|245.79|0
1651040330000|2022-04-27 06:18:50|248.54|245.74|248.54|245.74|248.59|245.79|248.54|245.74|0
1651040340000|2022-04-27 06:19:00|248.63|245.83|248.86|246.06|248.86|246.06|248.63|245.83|0
1651040350000|2022-04-27 06:19:10|248.81|246.01|248.68|245.88|248.81|246.01|248.68|245.88|0
1651040360000|2022-04-27 06:19:20|248.72|245.92|248.81|246.01|248.81|246.01|248.72|245.92|0
1651040370000|2022-04-27 06:19:30|248.9|246.1|248.99|246.19|248.99|246.19|248.9|246.1|0
1651040380000|2022-04-27 06:19:40|249.08|246.28|248.95|246.15|249.08|246.28|248.95|246.15|0
1651040390000|2022-04-27 06:19:50|248.63|245.83|248.72|245.92|248.72|245.92|248.54|245.74|0
1651040400000|2022-04-27 06:20:00|248.68|245.88|248.72|245.92|248.72|245.92|248.68|245.88|0
1651040410000|2022-04-27 06:20:10|248.77|245.97|248.9|246.1|248.9|246.1|248.77|245.97|0
1651040420000|2022-04-27 06:20:20|248.95|246.15|249.04|246.24|249.04|246.24|248.95|246.15|0
1651040430000|2022-04-27 06:20:30|248.99|246.19|248.81|246.01|249.08|246.28|248.81|246.01|0
1651040440000|2022-04-27 06:20:40|248.72|245.92|248.63|245.83|248.72|245.92|248.63|245.83|0
1651040450000|2022-04-27 06:20:50|248.59|245.79|248.54|245.74|248.59|245.79|248.54|245.74|0
1651040460000|2022-04-27 06:21:00|248.63|245.83|248.63|245.83|248.63|245.83|248.63|245.83|0
1651040470000|2022-04-27 06:21:10|248.59|245.79|248.68|245.88|248.68|245.88|248.59|245.79|0
1651040480000|2022-04-27 06:21:20|248.63|245.83|248.72|245.92|248.72|245.92|248.63|245.83|0
1651040490000|2022-04-27 06:21:30|248.68|245.88|248.63|245.83|248.68|245.88|248.63|245.83|0
1651040500000|2022-04-27 06:21:40|248.68|245.88|248.68|245.88|248.68|245.88|248.68|245.88|0
1651040510000|2022-04-27 06:21:50|248.72|245.92|248.81|246.01|248.81|246.01|248.72|245.92|0
1651040520000|2022-04-27 06:22:00|248.72|245.92|248.72|245.92|248.81|246.01|248.63|245.83|0
1651040530000|2022-04-27 06:22:10|248.68|245.88|248.72|245.92|248.77|245.97|248.68|245.88|0
1651040540000|2022-04-27 06:22:20|248.63|245.83|248.54|245.74|248.72|245.92|248.54|245.74|0
1651040560000|2022-04-27 06:22:40|248.63|245.83|248.54|245.74|248.63|245.83|248.54|245.74|0
1651040570000|2022-04-27 06:22:50|248.63|245.83|248.68|245.88|248.68|245.88|248.63|245.83|0
1651040580000|2022-04-27 06:23:00|248.63|245.83|248.54|245.74|248.63|245.83|248.54|245.74|0
1651040590000|2022-04-27 06:23:10|248.63|245.83|248.72|245.92|248.72|245.92|248.63|245.83|0
1651040600000|2022-04-27 06:23:20|248.63|245.83|248.81|246.01|248.81|246.01|248.63|245.83|0
1651040610000|2022-04-27 06:23:30|248.77|245.97|248.77|245.97|248.81|246.01|248.77|245.97|0
1651040620000|2022-04-27 06:23:40|248.72|245.92|248.77|245.97|248.81|246.01|248.72|245.92|0
1651040630000|2022-04-27 06:23:50|248.72|245.92|248.68|245.88|248.77|245.97|248.68|245.88|0
1651040640000|2022-04-27 06:24:00|248.63|245.83|248.72|245.92|248.72|245.92|248.63|245.83|0
1651040650000|2022-04-27 06:24:10|248.77|245.97|248.81|246.01|248.81|246.01|248.72|245.92|0
1651040660000|2022-04-27 06:24:20|248.86|246.06|248.77|245.97|248.86|246.06|248.77|245.97|0
1651040670000|2022-04-27 06:24:30|248.81|246.01|248.81|246.01|248.81|246.01|248.81|246.01|0
1651040680000|2022-04-27 06:24:40|248.77|245.97|248.72|245.92|248.81|246.01|248.72|245.92|0
1651040690000|2022-04-27 06:24:50|248.81|246.01|248.95|246.15|248.95|246.15|248.81|246.01|0
1651040700000|2022-04-27 06:25:00|248.99|246.19|248.99|246.19|248.99|246.19|248.9|246.1|0
1651040710000|2022-04-27 06:25:10|248.9|246.1|248.99|246.19|248.99|246.19|248.9|246.1|0
1651040720000|2022-04-27 06:25:20|248.9|246.1|248.9|246.1|248.9|246.1|248.9|246.1|0
1651040730000|2022-04-27 06:25:30|248.95|246.15|248.99|246.19|248.99|246.19|248.95|246.15|0
1651040740000|2022-04-27 06:25:40|249.04|246.24|248.9|246.1|249.04|246.24|248.9|246.1|0
1651040750000|2022-04-27 06:25:50|248.95|246.15|248.9|246.1|248.95|246.15|248.85|246.05|0
1651040760000|2022-04-27 06:26:00|248.85|246.05|248.95|246.15|248.95|246.15|248.85|246.05|0
1651040770000|2022-04-27 06:26:10|248.9|246.1|248.9|246.1|248.9|246.1|248.85|246.05|0
1651040790000|2022-04-27 06:26:30|248.95|246.15|248.9|246.1|249.08|246.28|248.9|246.1|0
1651040800000|2022-04-27 06:26:40|248.81|246.01|248.9|246.1|248.9|246.1|248.81|246.01|0
1651040810000|2022-04-27 06:26:50|248.81|246.01|248.76|245.96|248.81|246.01|248.76|245.96|0
1651040820000|2022-04-27 06:27:00|248.81|246.01|248.9|246.1|248.9|246.1|248.81|246.01|0
1651040830000|2022-04-27 06:27:10|248.99|246.19|248.99|246.19|248.99|246.19|248.9|246.1|0
1651040840000|2022-04-27 06:27:20|249.08|246.28|249.08|246.28|249.08|246.28|249.08|246.28|0
1651040850000|2022-04-27 06:27:30|249.03|246.23|249.08|246.28|249.08|246.28|248.99|246.19|0
1651040870000|2022-04-27 06:27:50|248.99|246.19|248.99|246.19|249.08|246.28|248.99|246.19|0
1651040880000|2022-04-27 06:28:00|249.08|246.28|248.9|246.1|249.08|246.28|248.9|246.1|0
1651040890000|2022-04-27 06:28:10|248.81|246.01|248.81|246.01|248.81|246.01|248.81|246.01|0
1651040900000|2022-04-27 06:28:20|248.85|246.05|248.81|246.01|248.85|246.05|248.72|245.92|0
1651040910000|2022-04-27 06:28:30|248.9|246.1|248.81|246.01|248.9|246.1|248.81|246.01|0
1651040920000|2022-04-27 06:28:40|249.03|246.23|249.03|246.23|249.08|246.28|249.03|246.23|0
1651040930000|2022-04-27 06:28:50|249.08|246.28|248.81|246.01|249.08|246.28|248.81|246.01|0
1651040940000|2022-04-27 06:29:00|248.85|246.05|249.08|246.28|249.08|246.28|248.85|246.05|0
1651040950000|2022-04-27 06:29:10|248.9|246.1|248.9|246.1|248.99|246.19|248.9|246.1|0
1651040960000|2022-04-27 06:29:20|248.94|246.14|249.03|246.23|249.03|246.23|248.94|246.14|0
1651040970000|2022-04-27 06:29:30|248.99|246.19|248.9|246.1|248.99|246.19|248.9|246.1|0
1651040980000|2022-04-27 06:29:40|248.99|246.19|248.99|246.19|248.99|246.19|248.9|246.1|0
1651040990000|2022-04-27 06:29:50|248.9|246.1|249.17|246.37|249.17|246.37|248.9|246.1|0
1651041000000|2022-04-27 06:30:00|249.08|246.28|249.08|246.28|249.08|246.28|249.08|246.28|0
1651041010000|2022-04-27 06:30:10|249.12|246.32|249.17|246.37|249.17|246.37|249.08|246.28|0
1651041020000|2022-04-27 06:30:20|249.08|246.28|249.08|246.28|249.08|246.28|249.08|246.28|0
1651041030000|2022-04-27 06:30:30|248.99|246.19|248.85|246.05|248.99|246.19|248.85|246.05|0
1651041040000|2022-04-27 06:30:40|248.9|246.1|248.81|246.01|248.9|246.1|248.81|246.01|0
1651041050000|2022-04-27 06:30:50|248.76|245.96|248.53|245.73|248.76|245.96|248.53|245.73|0
1651041060000|2022-04-27 06:31:00|248.62|245.82|248.62|245.82|248.62|245.82|248.62|245.82|0
1651041070000|2022-04-27 06:31:10|248.58|245.78|248.58|245.78|248.62|245.82|248.53|245.73|0
1651041080000|2022-04-27 06:31:20|248.62|245.82|248.62|245.82|248.62|245.82|248.62|245.82|0
1651041090000|2022-04-27 06:31:30|248.67|245.87|248.62|245.82|248.67|245.87|248.53|245.73|0
1651041100000|2022-04-27 06:31:40|248.58|245.78|248.58|245.78|248.62|245.82|248.58|245.78|0
1651041110000|2022-04-27 06:31:50|248.62|245.82|248.58|245.78|248.62|245.82|248.53|245.73|0
1651041120000|2022-04-27 06:32:00|248.67|245.87|248.8|246|248.8|246|248.67|245.87|0
1651041130000|2022-04-27 06:32:10|248.85|246.05|248.99|246.19|248.99|246.19|248.8|246|0
1651041140000|2022-04-27 06:32:20|249.03|246.23|249.03|246.23|249.08|246.28|249.03|246.23|0
1651041150000|2022-04-27 06:32:30|248.99|246.19|249.17|246.37|249.17|246.37|248.99|246.19|0
1651041160000|2022-04-27 06:32:40|249.21|246.41|249.3|246.5|249.3|246.5|249.17|246.37|0
1651041170000|2022-04-27 06:32:50|249.35|246.55|249.39|246.59|249.44|246.64|249.35|246.55|0
1651041180000|2022-04-27 06:33:00|249.35|246.55|249.35|246.55|249.35|246.55|249.35|246.55|0
1651041190000|2022-04-27 06:33:10|249.3|246.5|249.35|246.55|249.35|246.55|249.26|246.46|0
1651041200000|2022-04-27 06:33:20|249.39|246.59|249.39|246.59|249.39|246.59|249.39|246.59|0
1651041210000|2022-04-27 06:33:30|249.53|246.73|249.26|246.46|249.53|246.73|249.26|246.46|0
1651041220000|2022-04-27 06:33:40|249.3|246.5|249.17|246.37|249.3|246.5|249.17|246.37|0
1651041230000|2022-04-27 06:33:50|249.26|246.46|249.26|246.46|249.26|246.46|249.26|246.46|0
1651041240000|2022-04-27 06:34:00|249.21|246.41|249.03|246.23|249.21|246.41|249.03|246.23|0
1651041250000|2022-04-27 06:34:10|249.07|246.27|249.07|246.27|249.07|246.27|248.98|246.18|0
1651041260000|2022-04-27 06:34:20|249.17|246.37|249.44|246.64|249.44|246.64|249.17|246.37|0
1651041270000|2022-04-27 06:34:30|249.35|246.55|249.44|246.64|249.44|246.64|249.35|246.55|0
1651041280000|2022-04-27 06:34:40|249.35|246.55|249.26|246.46|249.35|246.55|249.26|246.46|0
1651041290000|2022-04-27 06:34:50|249.35|246.55|249.3|246.5|249.35|246.55|249.3|246.5|0
1651041300000|2022-04-27 06:35:00|249.35|246.55|249.35|246.55|249.35|246.55|249.35|246.55|0
1651041310000|2022-04-27 06:35:10|249.44|246.64|249.44|246.64|249.53|246.73|249.44|246.64|0
1651041320000|2022-04-27 06:35:20|249.39|246.59|249.35|246.55|249.39|246.59|249.35|246.55|0
1651041340000|2022-04-27 06:35:40|249.26|246.46|249.26|246.46|249.3|246.5|249.26|246.46|0
1651041350000|2022-04-27 06:35:50|249.25|246.45|249.16|246.36|249.25|246.45|249.16|246.36|0
1651041360000|2022-04-27 06:36:00|249.07|246.27|249.07|246.27|249.07|246.27|248.98|246.18|0
1651041370000|2022-04-27 06:36:10|249.16|246.36|249.16|246.36|249.16|246.36|249.16|246.36|0
1651041380000|2022-04-27 06:36:20|249.21|246.41|249.07|246.27|249.21|246.41|249.07|246.27|0
1651041390000|2022-04-27 06:36:30|249.16|246.36|249.07|246.27|249.16|246.36|249.07|246.27|0
1651041400000|2022-04-27 06:36:40|248.98|246.18|248.85|246.05|249.03|246.23|248.85|246.05|0
1651041410000|2022-04-27 06:36:50|248.76|245.96|248.53|245.73|248.76|245.96|248.53|245.73|0
1651041420000|2022-04-27 06:37:00|248.58|245.78|248.71|245.91|248.71|245.91|248.58|245.78|0
1651041430000|2022-04-27 06:37:10|248.8|246|248.71|245.91|248.8|246|248.71|245.91|0
1651041440000|2022-04-27 06:37:20|248.85|246.05|248.89|246.09|248.89|246.09|248.85|246.05|0
1651041450000|2022-04-27 06:37:30|248.98|246.18|248.89|246.09|248.98|246.18|248.89|246.09|0
1651041460000|2022-04-27 06:37:40|248.98|246.18|249.07|246.27|249.07|246.27|248.98|246.18|0
1651041470000|2022-04-27 06:37:50|249.25|246.45|249.25|246.45|249.25|246.45|249.25|246.45|0
1651041480000|2022-04-27 06:38:00|249.3|246.5|249.43|246.63|249.43|246.63|249.21|246.41|0
1651041490000|2022-04-27 06:38:10|249.39|246.59|249.43|246.63|249.48|246.68|249.39|246.59|0
1651041500000|2022-04-27 06:38:20|249.53|246.73|249.71|246.91|249.71|246.91|249.53|246.73|0
1651041510000|2022-04-27 06:38:30|249.75|246.95|249.8|247|249.8|247|249.75|246.95|0
1651041520000|2022-04-27 06:38:40|249.89|247.09|249.93|247.13|249.98|247.18|249.89|247.09|0
1651041530000|2022-04-27 06:38:50|249.89|247.09|249.98|247.18|249.98|247.18|249.89|247.09|0
1651041540000|2022-04-27 06:39:00|249.93|247.13|249.8|247|249.93|247.13|249.8|247|0
1651041550000|2022-04-27 06:39:10|249.75|246.95|249.8|247|249.89|247.09|249.71|246.91|0
1651041560000|2022-04-27 06:39:20|249.84|247.04|249.89|247.09|249.89|247.09|249.84|247.04|0
1651041570000|2022-04-27 06:39:30|249.8|247|249.8|247|249.84|247.04|249.8|247|0
1651041580000|2022-04-27 06:39:40|249.89|247.09|249.98|247.18|249.98|247.18|249.89|247.09|0
1651041590000|2022-04-27 06:39:50|250.07|247.27|250.16|247.36|250.16|247.36|250.02|247.22|0
1651041600000|2022-04-27 06:40:00|250.25|247.45|250.25|247.45|250.34|247.54|250.21|247.41|0
1651041610000|2022-04-27 06:40:10|250.21|247.41|250.25|247.45|250.25|247.45|250.21|247.41|0
1651041620000|2022-04-27 06:40:20|250.34|247.54|250.34|247.54|250.34|247.54|250.34|247.54|0
1651041630000|2022-04-27 06:40:30|250.43|247.63|250.43|247.63|250.43|247.63|250.43|247.63|0
1651041640000|2022-04-27 06:40:40|253.06|250.26|247.91|245.11|253.06|250.26|247.91|245.11|0
1651041650000|2022-04-27 06:40:50|247.96|245.16|248.2|245.4|250.81|248.01|247.96|245.16|0
1651041660000|2022-04-27 06:41:00|249.51|246.71|249.42|246.62|249.51|246.71|249.42|246.62|0
1651041670000|2022-04-27 06:41:10|249.33|246.53|249.42|246.62|249.42|246.62|249.33|246.53|0
1651041680000|2022-04-27 06:41:20|249.38|246.58|249.42|246.62|249.42|246.62|249.38|246.58|0
1651041690000|2022-04-27 06:41:30|249.38|246.58|249.6|246.8|249.6|246.8|249.38|246.58|0
1651041700000|2022-04-27 06:41:40|249.42|246.62|249.51|246.71|249.51|246.71|249.42|246.62|0
1651041710000|2022-04-27 06:41:50|249.6|246.8|249.6|246.8|249.6|246.8|249.51|246.71|0
1651041720000|2022-04-27 06:42:00|249.78|246.98|249.87|247.07|249.87|247.07|249.78|246.98|0
1651041730000|2022-04-27 06:42:10|249.78|246.98|249.87|247.07|249.87|247.07|249.69|246.89|0
1651041740000|2022-04-27 06:42:20|249.96|247.16|249.83|247.03|249.96|247.16|249.83|247.03|0
1651041750000|2022-04-27 06:42:30|249.69|246.89|249.6|246.8|249.78|246.98|249.6|246.8|0
1651041760000|2022-04-27 06:42:40|249.42|246.62|249.24|246.44|249.42|246.62|249.15|246.35|0
1651041770000|2022-04-27 06:42:50|249.33|246.53|249.15|246.35|249.33|246.53|249.15|246.35|0
1651041780000|2022-04-27 06:43:00|249.1|246.3|249.19|246.39|249.24|246.44|249.1|246.3|0
1651041790000|2022-04-27 06:43:10|249.15|246.35|248.97|246.17|249.15|246.35|248.97|246.17|0
1651041800000|2022-04-27 06:43:20|248.87|246.07|248.87|246.07|248.87|246.07|248.87|246.07|0
1651041810000|2022-04-27 06:43:30|248.97|246.17|249.06|246.26|249.06|246.26|248.97|246.17|0
1651041820000|2022-04-27 06:43:40|249.15|246.35|249.24|246.44|249.24|246.44|249.15|246.35|0
1651041830000|2022-04-27 06:43:50|249.28|246.48|249.42|246.62|249.42|246.62|249.28|246.48|0
1651041840000|2022-04-27 06:44:00|249.33|246.53|249.15|246.35|249.33|246.53|249.15|246.35|0
1651041850000|2022-04-27 06:44:10|249.24|246.44|249.24|246.44|249.24|246.44|249.24|246.44|0
1651041860000|2022-04-27 06:44:20|249.33|246.53|249.51|246.71|249.51|246.71|249.24|246.44|0
1651041870000|2022-04-27 06:44:30|249.47|246.67|249.47|246.67|249.47|246.67|249.47|246.67|0
1651041880000|2022-04-27 06:44:40|249.37|246.57|249.33|246.53|249.42|246.62|249.33|246.53|0
1651041890000|2022-04-27 06:44:50|249.24|246.44|249.15|246.35|249.24|246.44|249.15|246.35|0
1651041900000|2022-04-27 06:45:00|249.24|246.44|249.15|246.35|249.24|246.44|249.1|246.3|0
1651041910000|2022-04-27 06:45:10|248.96|246.16|248.87|246.07|248.96|246.16|248.87|246.07|0
1651041920000|2022-04-27 06:45:20|248.92|246.12|249.15|246.35|249.15|246.35|248.87|246.07|0
1651041930000|2022-04-27 06:45:30|249.1|246.3|249.46|246.66|249.46|246.66|249.1|246.3|0
1651041940000|2022-04-27 06:45:40|249.42|246.62|249.42|246.62|249.51|246.71|249.42|246.62|0
1651041950000|2022-04-27 06:45:50|249.24|246.44|249.24|246.44|249.24|246.44|249.05|246.25|0
1651041960000|2022-04-27 06:46:00|249.33|246.53|249.51|246.71|249.51|246.71|249.33|246.53|0
1651041970000|2022-04-27 06:46:10|249.42|246.62|249.42|246.62|249.42|246.62|249.42|246.62|0
1651041980000|2022-04-27 06:46:20|249.51|246.71|249.42|246.62|249.51|246.71|249.42|246.62|0
1651041990000|2022-04-27 06:46:30|249.46|246.66|249.46|246.66|249.51|246.71|249.46|246.66|0
1651042000000|2022-04-27 06:46:40|249.33|246.53|249.42|246.62|249.51|246.71|249.33|246.53|0
1651042010000|2022-04-27 06:46:50|249.33|246.53|249.14|246.34|249.33|246.53|249.14|246.34|0
1651042020000|2022-04-27 06:47:00|249.19|246.39|249.33|246.53|249.33|246.53|249.19|246.39|0
1651042030000|2022-04-27 06:47:10|249.28|246.48|249.33|246.53|249.37|246.57|249.28|246.48|0
1651042040000|2022-04-27 06:47:20|249.42|246.62|249.33|246.53|249.42|246.62|249.24|246.44|0
1651042050000|2022-04-27 06:47:30|249.37|246.57|249.37|246.57|249.37|246.57|249.37|246.57|0
1651042060000|2022-04-27 06:47:40|249.42|246.62|249.33|246.53|249.42|246.62|249.33|246.53|0
1651042070000|2022-04-27 06:47:50|249.1|246.3|249.05|246.25|249.1|246.3|249.01|246.21|0
1651042080000|2022-04-27 06:48:00|249.14|246.34|249.05|246.25|249.14|246.34|249.05|246.25|0
1651042090000|2022-04-27 06:48:10|248.96|246.16|248.96|246.16|248.96|246.16|248.96|246.16|0
1651042100000|2022-04-27 06:48:20|248.92|246.12|248.78|245.98|248.92|246.12|248.78|245.98|0
1651042110000|2022-04-27 06:48:30|248.69|245.89|248.51|245.71|248.69|245.89|248.51|245.71|0
1651042120000|2022-04-27 06:48:40|248.47|245.67|248.47|245.67|248.56|245.76|248.47|245.67|0
1651042130000|2022-04-27 06:48:50|248.42|245.62|248.74|245.94|248.74|245.94|248.42|245.62|0
1651042140000|2022-04-27 06:49:00|248.69|245.89|248.78|245.98|248.78|245.98|248.69|245.89|0
1651042150000|2022-04-27 06:49:10|248.87|246.07|248.92|246.12|248.92|246.12|248.87|246.07|0
1651042160000|2022-04-27 06:49:20|248.96|246.16|248.87|246.07|248.96|246.16|248.87|246.07|0
1651042180000|2022-04-27 06:49:40|248.96|246.16|248.78|245.98|248.96|246.16|248.78|245.98|0
1651042190000|2022-04-27 06:49:50|248.74|245.94|248.69|245.89|248.74|245.94|248.65|245.85|0
1651042200000|2022-04-27 06:50:00|248.65|245.85|248.6|245.8|248.69|245.89|248.6|245.8|0
1651042210000|2022-04-27 06:50:10|248.74|245.94|248.78|245.98|248.78|245.98|248.69|245.89|0
1651042220000|2022-04-27 06:50:20|248.83|246.03|248.83|246.03|248.87|246.07|248.83|246.03|0
1651042230000|2022-04-27 06:50:30|248.78|245.98|248.74|245.94|248.78|245.98|248.74|245.94|0
1651042240000|2022-04-27 06:50:40|248.83|246.03|249.05|246.25|249.1|246.3|248.83|246.03|0
1651042250000|2022-04-27 06:50:50|249.14|246.34|248.92|246.12|249.14|246.34|248.92|246.12|0
1651042260000|2022-04-27 06:51:00|248.96|246.16|249.19|246.39|249.19|246.39|248.96|246.16|0
1651042270000|2022-04-27 06:51:10|249.14|246.34|249.32|246.52|249.32|246.52|249.14|246.34|0
1651042280000|2022-04-27 06:51:20|249.23|246.43|249.28|246.48|249.28|246.48|249.23|246.43|0
1651042290000|2022-04-27 06:51:30|249.32|246.52|249.1|246.3|249.32|246.52|249.01|246.21|0
1651042300000|2022-04-27 06:51:40|249.05|246.25|249.05|246.25|249.23|246.43|249.05|246.25|0
1651042310000|2022-04-27 06:51:50|248.69|245.89|248.37|245.57|248.74|245.94|248.37|245.57|0
1651042320000|2022-04-27 06:52:00|248.28|245.48|248.37|245.57|248.42|245.62|248.24|245.44|0
1651042330000|2022-04-27 06:52:10|248.28|245.48|248.42|245.62|248.42|245.62|248.28|245.48|0
1651042340000|2022-04-27 06:52:20|248.46|245.66|248.74|245.94|248.74|245.94|248.46|245.66|0
1651042350000|2022-04-27 06:52:30|248.78|245.98|248.78|245.98|248.78|245.98|248.78|245.98|0
1651042360000|2022-04-27 06:52:40|248.74|245.94|248.78|245.98|248.78|245.98|248.74|245.94|0
1651042370000|2022-04-27 06:52:50|248.6|245.8|248.51|245.71|248.6|245.8|248.51|245.71|0
1651042380000|2022-04-27 06:53:00|248.78|245.98|248.78|245.98|248.78|245.98|248.78|245.98|0
1651042390000|2022-04-27 06:53:10|248.74|245.94|248.65|245.85|248.74|245.94|248.6|245.8|0
1651042400000|2022-04-27 06:53:20|248.69|245.89|248.55|245.75|248.69|245.89|248.51|245.71|0
1651042410000|2022-04-27 06:53:30|248.6|245.8|248.55|245.75|248.6|245.8|248.55|245.75|0
1651042420000|2022-04-27 06:53:40|248.6|245.8|248.6|245.8|248.64|245.84|248.6|245.8|0
1651042430000|2022-04-27 06:53:50|248.64|245.84|248.78|245.98|248.78|245.98|248.64|245.84|0
1651042440000|2022-04-27 06:54:00|248.74|245.94|248.55|245.75|248.74|245.94|248.46|245.66|0
1651042450000|2022-04-27 06:54:10|248.51|245.71|248.46|245.66|248.55|245.75|248.46|245.66|0
1651042460000|2022-04-27 06:54:20|248.33|245.53|248.33|245.53|248.33|245.53|248.33|245.53|0
1651042470000|2022-04-27 06:54:30|248.28|245.48|248.33|245.53|248.33|245.53|248.24|245.44|0
1651042480000|2022-04-27 06:54:40|248.42|245.62|248.37|245.57|248.42|245.62|248.37|245.57|0
1651042490000|2022-04-27 06:54:50|248.42|245.62|248.37|245.57|248.42|245.62|248.37|245.57|0
1651042500000|2022-04-27 06:55:00|248.46|245.66|248.33|245.53|248.46|245.66|248.33|245.53|0
1651042510000|2022-04-27 06:55:10|248.28|245.48|248.14|245.34|248.28|245.48|248.14|245.34|0
1651042520000|2022-04-27 06:55:20|248.24|245.44|248.19|245.39|248.24|245.44|248.19|245.39|0
1651042530000|2022-04-27 06:55:30|248.28|245.48|248.28|245.48|248.33|245.53|248.28|245.48|0
1651042540000|2022-04-27 06:55:40|248.19|245.39|248.42|245.62|248.42|245.62|248.19|245.39|0
1651042550000|2022-04-27 06:55:50|248.6|245.8|248.6|245.8|248.6|245.8|248.6|245.8|0
1651042560000|2022-04-27 06:56:00|248.64|245.84|248.64|245.84|248.78|245.98|248.64|245.84|0
1651042570000|2022-04-27 06:56:10|248.69|245.89|248.46|245.66|248.69|245.89|248.37|245.57|0
1651042580000|2022-04-27 06:56:20|248.55|245.75|248.05|245.25|248.55|245.75|248.05|245.25|0
1651042590000|2022-04-27 06:56:30|248.46|245.66|248.42|245.62|248.51|245.71|248.42|245.62|0
1651042600000|2022-04-27 06:56:40|248.37|245.57|248.37|245.57|248.37|245.57|248.37|245.57|0
1651042610000|2022-04-27 06:56:50|248.23|245.43|248.05|245.25|248.23|245.43|248.05|245.25|0
1651042620000|2022-04-27 06:57:00|248.14|245.34|248.42|245.62|248.46|245.66|248.14|245.34|0
1651042630000|2022-04-27 06:57:10|248.51|245.71|248.51|245.71|248.51|245.71|248.46|245.66|0
1651042640000|2022-04-27 06:57:20|248.69|245.89|248.96|246.16|248.96|246.16|248.69|245.89|0
1651042650000|2022-04-27 06:57:30|248.87|246.07|248.87|246.07|248.91|246.11|248.87|246.07|0
1651042660000|2022-04-27 06:57:40|249.01|246.21|248.69|245.89|249.01|246.21|248.69|245.89|0
1651042670000|2022-04-27 06:57:50|248.55|245.75|248.6|245.8|248.6|245.8|248.55|245.75|0
1651042680000|2022-04-27 06:58:00|248.55|245.75|248.6|245.8|248.6|245.8|248.55|245.75|0
1651042690000|2022-04-27 06:58:10|248.51|245.71|248.64|245.84|248.64|245.84|248.46|245.66|0
1651042700000|2022-04-27 06:58:20|248.69|245.89|248.69|245.89|248.69|245.89|248.69|245.89|0
1651042710000|2022-04-27 06:58:30|248.78|245.98|248.55|245.75|248.78|245.98|248.55|245.75|0
1651042720000|2022-04-27 06:58:40|248.41|245.61|248.46|245.66|248.46|245.66|248.41|245.61|0
1651042730000|2022-04-27 06:58:50|248.5|245.7|248.41|245.61|248.5|245.7|248.41|245.61|0
1651042740000|2022-04-27 06:59:00|248.32|245.52|248.23|245.43|248.32|245.52|248.23|245.43|0
1651042750000|2022-04-27 06:59:10|248.32|245.52|248.23|245.43|248.41|245.61|248.23|245.43|0
1651042760000|2022-04-27 06:59:20|248.32|245.52|248.32|245.52|248.32|245.52|248.23|245.43|0
1651042770000|2022-04-27 06:59:30|248.14|245.34|248.05|245.25|248.23|245.43|248.05|245.25|0
1651042780000|2022-04-27 06:59:40|248.14|245.34|247.96|245.16|248.14|245.34|247.87|245.07|0
1651042790000|2022-04-27 06:59:50|248.14|245.34|248.05|245.25|248.14|245.34|247.96|245.16|0
1651042800000|2022-04-27 07:00:00|248.32|245.52|248.41|245.61|248.41|245.61|248.32|245.52|0
1651042810000|2022-04-27 07:00:10|248.14|245.34|248.05|245.25|248.19|245.39|248.05|245.25|0
1651042820000|2022-04-27 07:00:20|248.01|245.21|248.01|245.21|248.05|245.25|248.01|245.21|0
1651042830000|2022-04-27 07:00:30|247.96|245.16|248.14|245.34|248.32|245.52|247.96|245.16|0
1651042840000|2022-04-27 07:00:40|248.32|245.52|248.23|245.43|248.37|245.57|248.23|245.43|0
1651042850000|2022-04-27 07:00:50|248.37|245.57|248.32|245.52|248.37|245.57|248.23|245.43|0
1651042860000|2022-04-27 07:01:00|248.41|245.61|248.59|245.79|248.59|245.79|248.41|245.61|0
1651042870000|2022-04-27 07:01:10|248.41|245.61|248.05|245.25|248.41|245.61|248.05|245.25|0
1651042880000|2022-04-27 07:01:20|248.19|245.39|247.78|244.98|248.19|245.39|247.78|244.98|0
1651042890000|2022-04-27 07:01:30|247.69|244.89|247.6|244.8|247.69|244.89|247.56|244.76|0
1651042900000|2022-04-27 07:01:40|247.56|244.76|247.15|244.35|247.56|244.76|247.06|244.26|0
1651042910000|2022-04-27 07:01:50|247.06|244.26|247.15|244.35|247.15|244.35|247.06|244.26|0
1651042920000|2022-04-27 07:02:00|247.24|244.44|247.56|244.76|247.56|244.76|247.24|244.44|0
1651042930000|2022-04-27 07:02:10|247.69|244.89|247.33|244.53|247.69|244.89|247.33|244.53|0
1651042940000|2022-04-27 07:02:20|247.42|244.62|247.42|244.62|247.42|244.62|247.42|244.62|0
1651042950000|2022-04-27 07:02:30|247.38|244.58|247.15|244.35|247.56|244.76|247.15|244.35|0
1651042960000|2022-04-27 07:02:40|247.06|244.26|246.97|244.17|247.06|244.26|246.97|244.17|0
1651042970000|2022-04-27 07:02:50|247.06|244.26|246.88|244.08|247.15|244.35|246.79|243.99|0
1651042980000|2022-04-27 07:03:00|247.06|244.26|247.56|244.76|247.6|244.8|247.06|244.26|0
1651042990000|2022-04-27 07:03:10|247.24|244.44|247.29|244.49|247.42|244.62|247.24|244.44|0
1651043000000|2022-04-27 07:03:20|247.42|244.62|247.65|244.85|247.69|244.89|247.42|244.62|0
1651043010000|2022-04-27 07:03:30|248.05|245.25|248.32|245.52|248.59|245.79|248.05|245.25|0
1651043020000|2022-04-27 07:03:40|248.46|245.66|248.41|245.61|248.46|245.66|248.41|245.61|0
1651043030000|2022-04-27 07:03:50|248.5|245.7|248.5|245.7|248.5|245.7|248.5|245.7|0
1651043040000|2022-04-27 07:04:00|248.68|245.88|248.91|246.11|248.91|246.11|248.68|245.88|0
1651043050000|2022-04-27 07:04:10|249.09|246.29|249.14|246.34|249.14|246.34|249|246.2|0
1651043060000|2022-04-27 07:04:20|249.32|246.52|249.23|246.43|249.41|246.61|249.18|246.38|0
1651043070000|2022-04-27 07:04:30|249.18|246.38|249.18|246.38|249.23|246.43|249.18|246.38|0
1651043080000|2022-04-27 07:04:40|249.14|246.34|249|246.2|249.14|246.34|249|246.2|0
1651043090000|2022-04-27 07:04:50|248.95|246.15|248.86|246.06|248.95|246.15|248.82|246.02|0
1651043100000|2022-04-27 07:05:00|248.68|245.88|248.48|246.08|248.68|246.08|248.3|245.88|0
1651043110000|2022-04-27 07:05:10|248.75|246.35|248.75|246.35|248.75|246.35|248.71|246.31|0
1651043120000|2022-04-27 07:05:20|248.66|246.26|248.84|246.44|248.84|246.44|248.66|246.26|0
1651043130000|2022-04-27 07:05:30|248.8|246.4|249.12|246.72|249.3|246.9|248.8|246.4|0
1651043140000|2022-04-27 07:05:40|248.94|246.54|249.12|246.72|249.12|246.72|248.84|246.44|0
1651043150000|2022-04-27 07:05:50|249.07|246.67|248.75|246.35|249.12|246.72|248.75|246.35|0
1651043160000|2022-04-27 07:06:00|248.94|246.54|249.21|246.81|249.21|246.81|248.94|246.54|0
1651043170000|2022-04-27 07:06:10|249.3|246.9|249.12|246.72|249.3|246.9|249.12|246.72|0
1651043180000|2022-04-27 07:06:20|249.21|246.81|249.21|246.81|249.3|246.9|249.21|246.81|0
1651043190000|2022-04-27 07:06:30|249.3|246.9|249.12|246.72|249.3|246.9|249.12|246.72|0
1651043200000|2022-04-27 07:06:40|249.03|246.63|249.03|246.63|249.12|246.72|249.03|246.63|0
1651043210000|2022-04-27 07:06:50|249.07|246.67|249.03|246.63|249.07|246.67|249.03|246.63|0
1651043220000|2022-04-27 07:07:00|248.93|246.53|249.66|247.26|249.66|247.26|248.93|246.53|0
1651043230000|2022-04-27 07:07:10|249.75|247.35|249.57|247.17|249.75|247.35|249.57|247.17|0
1651043240000|2022-04-27 07:07:20|249.71|247.31|249.75|247.35|249.84|247.44|249.71|247.31|0
1651043250000|2022-04-27 07:07:30|249.66|247.26|249.44|247.04|249.66|247.26|249.44|247.04|0
1651043260000|2022-04-27 07:07:40|249.39|246.99|249.03|246.63|249.39|246.99|249.03|246.63|0
1651043270000|2022-04-27 07:07:50|249.07|246.67|248.8|246.4|249.07|246.67|248.8|246.4|0
1651043280000|2022-04-27 07:08:00|248.57|246.17|248.35|245.95|248.57|246.17|248.35|245.95|0
1651043290000|2022-04-27 07:08:10|248.3|245.9|248.66|246.26|248.66|246.26|248.3|245.9|0
1651043300000|2022-04-27 07:08:20|248.57|246.17|248.21|245.81|248.57|246.17|248.21|245.81|0
1651043310000|2022-04-27 07:08:30|248.08|245.68|248.03|245.63|248.17|245.77|248.03|245.63|0
1651043320000|2022-04-27 07:08:40|247.94|245.54|247.85|245.45|247.94|245.54|247.8|245.4|0
1651043330000|2022-04-27 07:08:50|247.58|245.18|247.58|245.18|247.58|245.18|247.53|245.13|0
1651043340000|2022-04-27 07:09:00|247.44|245.04|247.4|245|247.58|245.18|247.35|244.95|0
1651043350000|2022-04-27 07:09:10|247.04|244.64|246.95|244.55|247.04|244.64|246.95|244.55|0
1651043360000|2022-04-27 07:09:20|246.86|244.46|247.04|244.64|247.04|244.64|246.86|244.46|0
1651043370000|2022-04-27 07:09:30|246.95|244.55|246.99|244.59|246.99|244.59|246.85|244.45|0
1651043380000|2022-04-27 07:09:40|247.22|244.82|247.4|245|247.4|245|247.22|244.82|0
1651043390000|2022-04-27 07:09:50|247.58|245.18|247.44|245.04|247.67|245.27|247.44|245.04|0
1651043400000|2022-04-27 07:10:00|247.67|245.27|248.39|245.99|248.39|245.99|247.67|245.27|0
1651043410000|2022-04-27 07:10:10|248.44|246.04|248.48|246.08|248.48|246.08|248.3|245.9|0
1651043420000|2022-04-27 07:10:20|248.66|246.26|248.93|246.53|248.93|246.53|248.48|246.08|0
1651043430000|2022-04-27 07:10:30|249.02|246.62|248.89|246.49|249.07|246.67|248.89|246.49|0
1651043440000|2022-04-27 07:10:40|248.93|246.53|248.84|246.44|248.93|246.53|248.84|246.44|0
1651043450000|2022-04-27 07:10:50|248.8|246.4|248.57|246.17|248.8|246.4|248.57|246.17|0
1651043460000|2022-04-27 07:11:00|248.48|246.08|248.48|246.08|248.57|246.17|248.39|245.99|0
1651043470000|2022-04-27 07:11:10|248.53|246.13|248.48|246.08|248.57|246.17|248.48|246.08|0
1651043480000|2022-04-27 07:11:20|248.44|246.04|248.12|245.72|248.44|246.04|248.12|245.72|0
1651043490000|2022-04-27 07:11:30|247.94|245.54|248.12|245.72|248.12|245.72|247.94|245.54|0
1651043500000|2022-04-27 07:11:40|248.21|245.81|248.35|245.95|248.35|245.95|248.21|245.81|0
1651043510000|2022-04-27 07:11:50|248.16|245.76|248.16|245.76|248.16|245.76|248.07|245.67|0
1651043520000|2022-04-27 07:12:00|248.12|245.72|248.39|245.99|248.39|245.99|248.12|245.72|0
1651043530000|2022-04-27 07:12:10|248.66|246.26|248.57|246.17|248.8|246.4|248.57|246.17|0
1651043540000|2022-04-27 07:12:20|248.62|246.22|248.39|245.99|248.62|246.22|248.39|245.99|0
1651043550000|2022-04-27 07:12:30|248.35|245.95|248.21|245.81|248.39|245.99|248.21|245.81|0
1651043560000|2022-04-27 07:12:40|248.16|245.76|248.21|245.81|248.39|245.99|248.16|245.76|0
1651043570000|2022-04-27 07:12:50|248.12|245.72|247.48|245.08|248.12|245.72|247.48|245.08|0
1651043580000|2022-04-27 07:13:00|247.3|244.9|247.3|244.9|247.48|245.08|247.3|244.9|0
1651043590000|2022-04-27 07:13:10|247.39|244.99|247.66|245.26|247.66|245.26|247.39|244.99|0
1651043600000|2022-04-27 07:13:20|247.76|245.36|248.03|245.63|248.03|245.63|247.76|245.36|0
1651043610000|2022-04-27 07:13:30|248.39|245.99|248.84|246.44|248.84|246.44|248.39|245.99|0
1651043620000|2022-04-27 07:13:40|248.57|246.17|248.71|246.31|248.71|246.31|248.48|246.08|0
1651043630000|2022-04-27 07:13:50|248.75|246.35|249.02|246.62|249.02|246.62|248.75|246.35|0
1651043640000|2022-04-27 07:14:00|249.29|246.89|249.66|247.26|249.66|247.26|249.29|246.89|0
1651043650000|2022-04-27 07:14:10|249.38|246.98|249.57|247.17|249.57|247.17|249.25|246.85|0
1651043660000|2022-04-27 07:14:20|249.66|247.26|249.57|247.17|249.7|247.3|249.57|247.17|0
1651043670000|2022-04-27 07:14:30|249.7|247.3|249.84|247.44|249.84|247.44|249.7|247.3|0
1651043680000|2022-04-27 07:14:40|249.66|247.26|249.75|247.35|249.75|247.35|249.48|247.08|0
1651043690000|2022-04-27 07:14:50|249.57|247.17|249.75|247.35|249.75|247.35|249.57|247.17|0
1651043700000|2022-04-27 07:15:00|249.93|247.53|250.11|247.71|250.16|247.76|249.93|247.53|0
1651043710000|2022-04-27 07:15:10|249.89|247.49|249.43|247.03|249.89|247.49|249.43|247.03|0
1651043720000|2022-04-27 07:15:20|249.48|247.08|249.52|247.12|249.57|247.17|249.48|247.08|0
1651043730000|2022-04-27 07:15:30|249.66|247.26|249.48|247.08|249.66|247.26|249.48|247.08|0
1651043740000|2022-04-27 07:15:40|249.7|247.3|249.66|247.26|249.7|247.3|249.61|247.21|0
1651043750000|2022-04-27 07:15:50|249.7|247.3|249.79|247.39|249.79|247.39|249.66|247.26|0
1651043760000|2022-04-27 07:16:00|249.93|247.53|250.11|247.71|250.11|247.71|249.93|247.53|0
1651043770000|2022-04-27 07:16:10|250.38|247.98|250.38|247.98|250.38|247.98|250.29|247.89|0
1651043780000|2022-04-27 07:16:20|250.57|248.17|250.75|248.35|250.75|248.35|250.57|248.17|0
1651043790000|2022-04-27 07:16:30|250.66|248.26|250.25|247.85|250.66|248.26|250.25|247.85|0
1651043800000|2022-04-27 07:16:40|250.11|247.71|249.79|247.39|250.11|247.71|249.79|247.39|0
1651043810000|2022-04-27 07:16:50|249.75|247.35|249.79|247.39|249.79|247.39|249.66|247.26|0
1651043820000|2022-04-27 07:17:00|249.93|247.53|250.38|247.98|250.38|247.98|249.93|247.53|0
1651043830000|2022-04-27 07:17:10|250.48|248.08|250.43|248.03|250.57|248.17|250.43|248.03|0
1651043840000|2022-04-27 07:17:20|250.25|247.85|250.38|247.98|250.38|247.98|250.2|247.8|0
1651043850000|2022-04-27 07:17:30|250.57|248.17|250.57|248.17|250.66|248.26|250.38|247.98|0
1651043860000|2022-04-27 07:17:40|250.34|247.94|250.25|247.85|250.34|247.94|250.25|247.85|0
1651043870000|2022-04-27 07:17:50|250.57|248.17|250.29|247.89|250.61|248.21|250.29|247.89|0
1651043880000|2022-04-27 07:18:00|250.38|247.98|250.29|247.89|250.38|247.98|250.25|247.85|0
1651043890000|2022-04-27 07:18:10|250.25|247.85|249.93|247.53|250.25|247.85|249.84|247.44|0
1651043900000|2022-04-27 07:18:20|249.84|247.44|249.66|247.26|249.84|247.44|249.56|247.16|0
1651043910000|2022-04-27 07:18:30|249.79|247.39|249.38|246.98|249.79|247.39|249.38|246.98|0
1651043920000|2022-04-27 07:18:40|249.29|246.89|249.43|247.03|249.47|247.07|249.29|246.89|0
1651043930000|2022-04-27 07:18:50|249.47|247.07|249.61|247.21|249.66|247.26|249.47|247.07|0
1651043940000|2022-04-27 07:19:00|249.66|247.26|249.38|246.98|249.7|247.3|249.38|246.98|0
1651043950000|2022-04-27 07:19:10|249.29|246.89|249.52|247.12|249.52|247.12|249.29|246.89|0
1651043960000|2022-04-27 07:19:20|249.43|247.03|249.29|246.89|249.56|247.16|249.29|246.89|0
1651043970000|2022-04-27 07:19:30|249.34|246.94|250.52|248.12|250.52|248.12|249.34|246.94|0
1651043980000|2022-04-27 07:19:40|250.75|248.35|251.07|248.67|251.2|248.8|250.75|248.35|0
1651043990000|2022-04-27 07:19:50|250.56|248.16|250.56|248.16|250.56|248.16|250.38|247.98|0
1651044000000|2022-04-27 07:20:00|250.75|248.35|250.7|248.3|250.89|248.49|250.7|248.3|0
1651044010000|2022-04-27 07:20:10|250.84|248.44|250.93|248.53|251.02|248.62|250.84|248.44|0
1651044020000|2022-04-27 07:20:20|251.02|248.62|251.2|248.8|251.2|248.8|251.02|248.62|0
1651044030000|2022-04-27 07:20:30|251.11|248.71|251.11|248.71|251.11|248.71|251.11|248.71|0
1651044040000|2022-04-27 07:20:40|251.43|249.03|251.71|249.31|251.71|249.31|251.43|249.03|0
1651044050000|2022-04-27 07:20:50|252.03|249.63|252.67|250.27|252.67|250.27|252.03|249.63|0
1651044060000|2022-04-27 07:21:00|252.81|250.41|252.17|249.77|252.81|250.41|252.17|249.77|0
1651044070000|2022-04-27 07:21:10|252.21|249.81|252.48|250.08|253.75|251.35|252.21|249.81|0
1651044080000|2022-04-27 07:21:20|252.53|250.13|252.34|249.94|252.53|250.13|252.3|249.9|0
1651044090000|2022-04-27 07:21:30|252.11|249.71|252.39|249.99|252.43|250.03|252.11|249.71|0
1651044100000|2022-04-27 07:21:40|252.53|250.13|251.98|249.58|252.53|250.13|251.98|249.58|0
1651044110000|2022-04-27 07:21:50|252.16|249.76|252.57|250.17|252.57|250.17|252.16|249.76|0
1651044120000|2022-04-27 07:22:00|252.62|250.22|253.72|251.32|253.72|251.32|252.62|250.22|0
1651044130000|2022-04-27 07:22:10|253.44|251.04|253.9|251.5|253.9|251.5|253.31|250.91|0
1651044140000|2022-04-27 07:22:20|253.63|251.23|254|251.6|254|251.6|253.63|251.23|0
1651044150000|2022-04-27 07:22:30|253.9|251.5|253.63|251.23|253.9|251.5|253.63|251.23|0
1651044160000|2022-04-27 07:22:40|253.72|251.32|253.68|251.28|253.72|251.32|253.63|251.23|0
1651044170000|2022-04-27 07:22:50|253.72|251.32|254.18|251.78|254.18|251.78|253.72|251.32|0
1651044180000|2022-04-27 07:23:00|254.23|251.83|254.36|251.96|254.46|252.06|254.23|251.83|0
1651044190000|2022-04-27 07:23:10|254.27|251.87|254.98|252.58|255.03|252.63|254|251.6|0
1651044200000|2022-04-27 07:23:20|254.89|252.49|253.89|251.49|255.08|252.68|253.89|251.49|0
1651044210000|2022-04-27 07:23:30|253.8|251.4|254.35|251.95|254.35|251.95|253.8|251.4|0
1651044220000|2022-04-27 07:23:40|254.31|251.91|254.26|251.86|254.44|252.04|254.26|251.86|0
1651044230000|2022-04-27 07:23:50|254.12|251.72|254.58|252.18|254.58|252.18|254.12|251.72|0
1651044240000|2022-04-27 07:24:00|254.49|252.09|254.54|252.14|254.63|252.23|254.49|252.09|0
1651044250000|2022-04-27 07:24:10|254.63|252.23|254.44|252.04|254.63|252.23|254.44|252.04|0
1651044260000|2022-04-27 07:24:20|254.35|251.95|254.03|251.63|254.35|251.95|254.03|251.63|0
1651044270000|2022-04-27 07:24:30|254.08|251.68|253.89|251.49|254.08|251.68|253.89|251.49|0
1651044280000|2022-04-27 07:24:40|254.08|251.68|254.54|252.14|254.54|252.14|253.98|251.58|0
1651044290000|2022-04-27 07:24:50|254.72|252.32|255|252.6|255.18|252.78|254.72|252.32|0
1651044300000|2022-04-27 07:25:00|255.27|252.87|255.37|252.97|255.55|253.15|255.27|252.87|0
1651044310000|2022-04-27 07:25:10|255.18|252.78|255.37|252.97|255.41|253.01|255.18|252.78|0
1651044320000|2022-04-27 07:25:20|255|252.6|255.32|252.92|255.32|252.92|254.95|252.55|0
1651044330000|2022-04-27 07:25:30|255.37|252.97|256.29|253.89|256.29|253.89|255.37|252.97|0
1651044340000|2022-04-27 07:25:40|256.11|253.71|256.34|253.94|256.34|253.94|256.11|253.71|0
1651044350000|2022-04-27 07:25:50|256.85|254.45|256.94|254.54|257.03|254.63|256.85|254.45|0
1651044360000|2022-04-27 07:26:00|256.85|254.45|256.75|254.35|257.03|254.63|256.75|254.35|0
1651044370000|2022-04-27 07:26:10|256.71|254.31|256.99|254.59|256.99|254.59|256.57|254.17|0
1651044380000|2022-04-27 07:26:20|257.22|254.82|256.94|254.54|257.22|254.82|256.85|254.45|0
1651044390000|2022-04-27 07:26:30|257.13|254.73|257.4|255|257.4|255|257.03|254.63|0
1651044400000|2022-04-27 07:26:40|257.31|254.91|257.4|255|257.4|255|257.31|254.91|0
1651044410000|2022-04-27 07:26:50|257.17|254.77|257.4|255|257.4|255|257.17|254.77|0
1651044420000|2022-04-27 07:27:00|257.13|254.73|257.03|254.63|257.13|254.73|256.75|254.35|0
1651044430000|2022-04-27 07:27:10|257.4|255|257.4|255|257.5|255.1|257.4|255|0
1651044440000|2022-04-27 07:27:20|257.36|254.96|257.13|254.73|257.5|255.1|257.13|254.73|0
1651044450000|2022-04-27 07:27:30|257.4|255|257.31|254.91|257.4|255|257.27|254.87|0
1651044460000|2022-04-27 07:27:40|257.22|254.82|257.27|254.87|257.27|254.87|257.08|254.68|0
1651044470000|2022-04-27 07:27:50|257.31|254.91|257.36|254.96|257.36|254.96|257.22|254.82|0
1651044480000|2022-04-27 07:28:00|257.5|255.1|257.96|255.56|257.96|255.56|257.5|255.1|0
1651044490000|2022-04-27 07:28:10|258.06|255.66|258.88|256.48|258.88|256.48|258.06|255.66|0
1651044500000|2022-04-27 07:28:20|258.97|256.57|259.3|256.9|259.39|256.99|258.97|256.57|0
1651044510000|2022-04-27 07:28:30|259.44|257.04|258.83|256.43|259.44|257.04|258.83|256.43|0
1651044520000|2022-04-27 07:28:40|258.78|256.38|259.25|256.85|259.25|256.85|258.78|256.38|0
1651044530000|2022-04-27 07:28:50|258.78|256.38|258.97|256.57|258.97|256.57|258.78|256.38|0
1651044540000|2022-04-27 07:29:00|259.15|256.75|259.3|256.9|259.3|256.9|259.15|256.75|0
1651044550000|2022-04-27 07:29:10|259.39|256.99|259.9|257.5|259.9|257.5|259.25|256.85|0
1651044560000|2022-04-27 07:29:20|260.09|257.69|259.95|257.55|260.09|257.69|259.95|257.55|0
1651044570000|2022-04-27 07:29:30|259.9|257.5|260.09|257.69|260.09|257.69|259.9|257.5|0
1651044580000|2022-04-27 07:29:40|260.28|257.88|259.67|257.27|260.28|257.88|259.67|257.27|0
1651044590000|2022-04-27 07:29:50|259.53|257.13|259.9|257.5|259.9|257.5|259.43|257.03|0
1651044600000|2022-04-27 07:30:00|260.37|257.97|260.46|258.06|260.74|258.34|260.37|257.97|0
1651044610000|2022-04-27 07:30:10|260.04|257.64|260.46|258.06|260.46|258.06|260.04|257.64|0
1651044620000|2022-04-27 07:30:20|260.18|257.78|260.32|257.92|260.32|257.92|260|257.6|0
1651044630000|2022-04-27 07:30:30|260.18|257.78|259.34|256.94|260.18|257.78|259.34|256.94|0
1651044640000|2022-04-27 07:30:40|259.25|256.85|258.92|256.52|259.25|256.85|258.92|256.52|0
1651044650000|2022-04-27 07:30:50|258.87|256.47|258.92|256.52|258.92|256.52|258.83|256.43|0
1651044660000|2022-04-27 07:31:00|259.3|256.9|259.71|257.31|259.76|257.36|259.3|256.9|0
1651044670000|2022-04-27 07:31:10|260.04|257.64|259.86|257.46|260.09|257.69|259.86|257.46|0
1651044680000|2022-04-27 07:31:20|259.58|257.18|259.67|257.27|259.67|257.27|259.39|256.99|0
1651044690000|2022-04-27 07:31:30|259.71|257.31|259.81|257.41|259.81|257.41|259.58|257.18|0
1651044700000|2022-04-27 07:31:40|259.95|257.55|259.76|257.36|260.04|257.64|259.76|257.36|0
1651044710000|2022-04-27 07:31:50|259.58|257.18|259.53|257.13|259.62|257.22|259.53|257.13|0
1651044720000|2022-04-27 07:32:00|259.67|257.27|259.43|257.03|259.86|257.46|259.43|257.03|0
1651044730000|2022-04-27 07:32:10|259.34|256.94|258.83|256.43|259.34|256.94|258.78|256.38|0
1651044740000|2022-04-27 07:32:20|258.87|256.47|258.69|256.29|258.87|256.47|258.69|256.29|0
1651044750000|2022-04-27 07:32:30|258.78|256.38|259.15|256.75|259.15|256.75|258.78|256.38|0
1651044760000|2022-04-27 07:32:40|259.06|256.66|261.41|259.01|261.41|259.01|258.92|256.52|0
1651044770000|2022-04-27 07:32:50|260.18|257.78|260.33|257.93|260.33|257.93|260.09|257.69|0
1651044780000|2022-04-27 07:33:00|260.18|257.78|260.05|257.65|260.28|257.88|260.05|257.65|0
1651044790000|2022-04-27 07:33:10|259.55|257.15|259.88|257.48|259.88|257.48|259.55|257.15|0
1651044800000|2022-04-27 07:33:20|259.74|257.34|259.92|257.52|260.02|257.62|259.74|257.34|0
1651044810000|2022-04-27 07:33:30|259.83|257.43|259.78|257.38|259.88|257.48|259.78|257.38|0
1651044820000|2022-04-27 07:33:40|259.74|257.34|260.2|257.8|260.2|257.8|259.74|257.34|0
1651044830000|2022-04-27 07:33:50|259.92|257.52|259.69|257.29|260.11|257.71|259.69|257.29|0
1651044840000|2022-04-27 07:34:00|259.64|257.24|259.92|257.52|259.92|257.52|259.64|257.24|0
1651044850000|2022-04-27 07:34:10|259.83|257.43|259.27|256.87|259.83|257.43|259.27|256.87|0
1651044860000|2022-04-27 07:34:20|259.36|256.96|258.99|256.59|259.5|257.1|258.99|256.59|0
1651044870000|2022-04-27 07:34:30|258.9|256.5|259.27|256.87|259.27|256.87|258.85|256.45|0
1651044880000|2022-04-27 07:34:40|259.18|256.78|259.22|256.82|259.22|256.82|259.18|256.78|0
1651044890000|2022-04-27 07:34:50|259.08|256.68|258.8|256.4|259.08|256.68|258.8|256.4|0
1651044900000|2022-04-27 07:35:00|258.71|256.31|258.24|255.84|258.71|256.31|258.24|255.84|0
1651044910000|2022-04-27 07:35:10|258.34|255.94|258.24|255.84|258.43|256.03|258.24|255.84|0
1651044920000|2022-04-27 07:35:20|258.29|255.89|258.34|255.94|258.43|256.03|258.24|255.84|0
1651044930000|2022-04-27 07:35:30|258.29|255.89|258.52|256.12|258.52|256.12|258.15|255.75|0
1651044940000|2022-04-27 07:35:40|258.9|256.5|258.8|256.4|258.9|256.5|258.76|256.36|0
1651044950000|2022-04-27 07:35:50|258.66|256.26|258.52|256.12|258.66|256.26|258.52|256.12|0
1651044960000|2022-04-27 07:36:00|258.66|256.26|257.97|255.57|258.66|256.26|257.97|255.57|0
1651044970000|2022-04-27 07:36:10|258.34|255.94|258.34|255.94|258.34|255.94|258.24|255.84|0
1651044980000|2022-04-27 07:36:20|258.39|255.99|257.87|255.47|258.39|255.99|257.87|255.47|0
1651044990000|2022-04-27 07:36:30|258.06|255.66|257.97|255.57|258.06|255.66|257.97|255.57|0
1651045000000|2022-04-27 07:36:40|258.06|255.66|258.06|255.66|258.06|255.66|257.92|255.52|0
1651045010000|2022-04-27 07:36:50|258.29|255.89|258.24|255.84|258.29|255.89|258.2|255.8|0
1651045020000|2022-04-27 07:37:00|258.29|255.89|258.43|256.03|258.43|256.03|258.24|255.84|0
1651045030000|2022-04-27 07:37:10|258.24|255.84|258.43|256.03|258.43|256.03|258.24|255.84|0
1651045040000|2022-04-27 07:37:20|258.48|256.08|258.2|255.8|258.48|256.08|258.2|255.8|0
1651045050000|2022-04-27 07:37:30|258.11|255.71|258.11|255.71|258.15|255.75|257.96|255.56|0
1651045060000|2022-04-27 07:37:40|257.96|255.56|257.78|255.38|257.96|255.56|257.78|255.38|0
1651045070000|2022-04-27 07:37:50|257.73|255.33|257.59|255.19|257.73|255.33|257.59|255.19|0
1651045080000|2022-04-27 07:38:00|257.55|255.15|257.41|255.01|257.55|255.15|257.41|255.01|0
1651045090000|2022-04-27 07:38:10|257.32|254.92|257.04|254.64|257.32|254.92|257.04|254.64|0
1651045100000|2022-04-27 07:38:20|257.22|254.82|257.32|254.92|257.41|255.01|257.22|254.82|0
1651045110000|2022-04-27 07:38:30|257.41|255.01|257.27|254.87|257.41|255.01|257.27|254.87|0
1651045120000|2022-04-27 07:38:40|257.13|254.73|256.76|254.36|257.13|254.73|256.76|254.36|0
1651045130000|2022-04-27 07:38:50|256.48|254.08|256.48|254.08|256.48|254.08|256.39|253.99|0
1651045140000|2022-04-27 07:39:00|256.39|253.99|255.84|253.44|256.39|253.99|255.74|253.34|0
1651045150000|2022-04-27 07:39:10|255.65|253.25|255.56|253.16|255.65|253.25|255.56|253.16|0
1651045160000|2022-04-27 07:39:20|255.37|252.97|255.56|253.16|255.65|253.25|255.37|252.97|0
1651045170000|2022-04-27 07:39:30|255.37|252.97|255.24|252.84|255.47|253.07|255.15|252.75|0
1651045180000|2022-04-27 07:39:40|255.37|252.97|255.1|252.7|255.37|252.97|255.1|252.7|0
1651045190000|2022-04-27 07:39:50|255.19|252.79|255.19|252.79|255.28|252.88|255.19|252.79|0
1651045200000|2022-04-27 07:40:00|255.15|252.75|254.73|252.33|255.15|252.75|254.73|252.33|0
1651045210000|2022-04-27 07:40:10|254.55|252.15|254.5|252.1|254.59|252.19|254.5|252.1|0
1651045220000|2022-04-27 07:40:20|254.55|252.15|254.64|252.24|254.64|252.24|254.45|252.05|0
1651045230000|2022-04-27 07:40:30|254.82|252.42|255.01|252.61|255.01|252.61|254.82|252.42|0
1651045240000|2022-04-27 07:40:40|255.05|252.65|254.69|252.29|255.05|252.65|254.69|252.29|0
1651045250000|2022-04-27 07:40:50|254.73|252.33|254.36|251.96|254.73|252.33|254.36|251.96|0
1651045260000|2022-04-27 07:41:00|254|251.6|254.36|251.96|254.36|251.96|253.9|251.5|0
1651045270000|2022-04-27 07:41:10|254.27|251.87|254.09|251.69|254.27|251.87|254.09|251.69|0
1651045280000|2022-04-27 07:41:20|254.18|251.78|254.23|251.83|254.23|251.83|254.13|251.73|0
1651045290000|2022-04-27 07:41:30|254.18|251.78|254.18|251.78|254.18|251.78|254.09|251.69|0
1651045300000|2022-04-27 07:41:40|254.23|251.83|254.09|251.69|254.23|251.83|254.09|251.69|0
1651045310000|2022-04-27 07:41:50|254.04|251.64|254.32|251.92|254.32|251.92|254|251.6|0
1651045320000|2022-04-27 07:42:00|254.36|251.96|254.64|252.24|254.64|252.24|254.36|251.96|0
1651045330000|2022-04-27 07:42:10|254.82|252.42|254.69|252.29|254.82|252.42|254.69|252.29|0
1651045340000|2022-04-27 07:42:20|253.82|251.42|253.45|251.05|253.82|251.42|253.45|251.05|0
1651045350000|2022-04-27 07:42:30|253.36|250.96|253.5|251.1|253.5|251.1|253.36|250.96|0
1651045360000|2022-04-27 07:42:40|253.59|251.19|253.36|250.96|253.59|251.19|253.36|250.96|0
1651045370000|2022-04-27 07:42:50|253.23|250.83|252.77|250.37|253.23|250.83|252.77|250.37|0
1651045380000|2022-04-27 07:43:00|252.72|250.32|253.18|250.78|253.18|250.78|252.72|250.32|0
1651045390000|2022-04-27 07:43:10|253.09|250.69|252.9|250.5|253.09|250.69|252.9|250.5|0
1651045400000|2022-04-27 07:43:20|252.68|250.28|252.81|250.41|252.81|250.41|252.63|250.23|0
1651045410000|2022-04-27 07:43:30|252.72|250.32|252.59|250.19|252.72|250.32|252.59|250.19|0
1651045420000|2022-04-27 07:43:40|252.63|250.23|253.04|250.64|253.04|250.64|252.63|250.23|0
1651045430000|2022-04-27 07:43:50|253.27|250.87|253.18|250.78|253.27|250.87|253.18|250.78|0
1651045440000|2022-04-27 07:44:00|253.09|250.69|253.23|250.83|253.36|250.96|253.09|250.69|0
1651045450000|2022-04-27 07:44:10|253.32|250.92|252.72|250.32|253.32|250.92|252.72|250.32|0
1651045460000|2022-04-27 07:44:20|252.63|250.23|252.4|250|252.72|250.32|252.4|250|0
1651045470000|2022-04-27 07:44:30|252.45|250.05|252.31|249.91|252.58|250.18|252.31|249.91|0
1651045480000|2022-04-27 07:44:40|252.4|250|252.4|250|252.4|250|252.4|250|0
1651045490000|2022-04-27 07:44:50|252.58|250.18|252.9|250.5|252.9|250.5|252.58|250.18|0
1651045500000|2022-04-27 07:45:00|252.63|250.23|252.68|250.28|252.72|250.32|252.63|250.23|0
1651045510000|2022-04-27 07:45:10|252.4|250|252.35|249.95|252.4|250|252.31|249.91|0
1651045520000|2022-04-27 07:45:20|252.81|250.41|253.18|250.78|253.18|250.78|252.81|250.41|0
1651045530000|2022-04-27 07:45:30|250.56|248.16|252.62|250.22|252.67|250.27|250.56|248.16|0
1651045540000|2022-04-27 07:45:40|252.58|250.18|252.9|250.5|252.9|250.5|252.58|250.18|0
1651045550000|2022-04-27 07:45:50|253.08|250.68|252.8|250.4|253.08|250.68|252.8|250.4|0
1651045560000|2022-04-27 07:46:00|252.53|250.13|252.44|250.04|252.53|250.13|252.44|250.04|0
1651045570000|2022-04-27 07:46:10|252.3|249.9|252.16|249.76|252.3|249.9|252.16|249.76|0
1651045580000|2022-04-27 07:46:20|252.25|249.85|251.8|249.4|252.25|249.85|251.8|249.4|0
1651045590000|2022-04-27 07:46:30|251.71|249.31|251.39|248.99|251.71|249.31|251.39|248.99|0
1651045600000|2022-04-27 07:46:40|250.88|248.48|250.7|248.3|250.88|248.48|250.7|248.3|0
1651045610000|2022-04-27 07:46:50|250.34|247.94|250.07|247.67|250.34|247.94|250.07|247.67|0
1651045620000|2022-04-27 07:47:00|249.98|247.58|249.98|247.58|250.07|247.67|249.88|247.48|0
1651045630000|2022-04-27 07:47:10|250.11|247.71|249.88|247.48|250.11|247.71|249.88|247.48|0
1651045640000|2022-04-27 07:47:20|249.97|247.57|250.11|247.71|250.11|247.71|249.97|247.57|0
1651045650000|2022-04-27 07:47:30|249.88|247.48|250.02|247.62|250.16|247.76|249.88|247.48|0
1651045660000|2022-04-27 07:47:40|250.16|247.76|249.93|247.53|250.16|247.76|249.93|247.53|0
1651045670000|2022-04-27 07:47:50|249.97|247.57|250.16|247.76|250.16|247.76|249.88|247.48|0
1651045680000|2022-04-27 07:48:00|250.07|247.67|250.34|247.94|250.34|247.94|249.97|247.57|0
1651045690000|2022-04-27 07:48:10|250.43|248.03|250.25|247.85|250.43|248.03|250.25|247.85|0
1651045700000|2022-04-27 07:48:20|250.11|247.71|250.25|247.85|250.34|247.94|250.11|247.71|0
1651045710000|2022-04-27 07:48:30|249.88|247.48|249.16|246.76|249.88|247.48|249.16|246.76|0
1651045720000|2022-04-27 07:48:40|249.07|246.67|249.25|246.85|249.25|246.85|249.07|246.67|0
1651045730000|2022-04-27 07:48:50|249.52|247.12|249.48|247.08|249.52|247.12|249.48|247.08|0
1651045740000|2022-04-27 07:49:00|249.52|247.12|249.79|247.39|249.79|247.39|249.34|246.94|0
1651045750000|2022-04-27 07:49:10|249.97|247.57|249.97|247.57|250.06|247.66|249.88|247.48|0
1651045760000|2022-04-27 07:49:20|250.06|247.66|250.06|247.66|250.11|247.71|250.02|247.62|0
1651045770000|2022-04-27 07:49:30|250.34|247.94|250.25|247.85|250.43|248.03|250.25|247.85|0
1651045780000|2022-04-27 07:49:40|250.2|247.8|249.88|247.48|250.2|247.8|249.88|247.48|0
1651045790000|2022-04-27 07:49:50|250.02|247.62|250.2|247.8|250.25|247.85|250.02|247.62|0
1651045800000|2022-04-27 07:50:00|250.16|247.76|249.61|247.21|250.16|247.76|249.61|247.21|0
1651045810000|2022-04-27 07:50:10|249.66|247.26|249.61|247.21|249.66|247.26|249.61|247.21|0
1651045820000|2022-04-27 07:50:20|249.79|247.39|249.7|247.3|249.79|247.39|249.61|247.21|0
1651045830000|2022-04-27 07:50:30|249.88|247.48|249.7|247.3|249.93|247.53|249.7|247.3|0
1651045840000|2022-04-27 07:50:40|249.52|247.12|249.39|246.99|249.52|247.12|249.34|246.94|0
1651045850000|2022-04-27 07:50:50|249.34|246.94|249.43|247.03|249.43|247.03|249.34|246.94|0
1651045860000|2022-04-27 07:51:00|249.34|246.94|248.89|246.49|249.34|246.94|248.89|246.49|0
1651045870000|2022-04-27 07:51:10|248.93|246.53|249.07|246.67|249.16|246.76|248.93|246.53|0
1651045880000|2022-04-27 07:51:20|249.27|246.87|249.36|246.96|249.36|246.96|249.27|246.87|0
1651045890000|2022-04-27 07:51:30|248.1|245.7|248.24|245.84|248.24|245.84|248.1|245.7|0
1651045900000|2022-04-27 07:51:40|248.19|245.79|247.74|245.34|248.19|245.79|247.74|245.34|0
1651045910000|2022-04-27 07:51:50|247.65|245.25|247.69|245.29|247.74|245.34|247.65|245.25|0
1651045920000|2022-04-27 07:52:00|247.65|245.25|247.96|245.56|247.96|245.56|247.65|245.25|0
1651045930000|2022-04-27 07:52:10|248.01|245.61|248.19|245.79|248.37|245.97|248.01|245.61|0
1651045940000|2022-04-27 07:52:20|248.1|245.7|248.37|245.97|248.37|245.97|248.1|245.7|0
1651045950000|2022-04-27 07:52:30|248.23|245.83|248.19|245.79|248.23|245.83|248.19|245.79|0
1651045960000|2022-04-27 07:52:40|248.33|245.93|248.28|245.88|248.55|246.15|248.28|245.88|0
1651045970000|2022-04-27 07:52:50|248.23|245.83|248.01|245.61|248.23|245.83|248.01|245.61|0
1651045980000|2022-04-27 07:53:00|248.23|245.83|247.33|244.93|248.23|245.83|247.33|244.93|0
1651045990000|2022-04-27 07:53:10|247.28|244.88|247.01|244.61|247.37|244.97|247.01|244.61|0
1651046000000|2022-04-27 07:53:20|247.15|244.75|246.79|244.39|247.15|244.75|246.65|244.25|0
1651046010000|2022-04-27 07:53:30|246.92|244.52|247.01|244.61|247.01|244.61|246.74|244.34|0
1651046020000|2022-04-27 07:53:40|246.97|244.57|247.1|244.7|247.24|244.84|246.97|244.57|0
1651046030000|2022-04-27 07:53:50|247.28|244.88|247.78|245.38|247.78|245.38|247.28|244.88|0
1651046040000|2022-04-27 07:54:00|247.74|245.34|247.64|245.24|247.74|245.34|247.6|245.2|0
1651046050000|2022-04-27 07:54:10|247.46|245.06|247.19|244.79|247.55|245.15|247.19|244.79|0
1651046060000|2022-04-27 07:54:20|247.28|244.88|247.19|244.79|247.28|244.88|247.19|244.79|0
1651046070000|2022-04-27 07:54:30|247.06|244.66|247.01|244.61|247.1|244.7|247.01|244.61|0
1651046080000|2022-04-27 07:54:40|247.06|244.66|246.56|244.16|247.06|244.66|246.56|244.16|0
1651046090000|2022-04-27 07:54:50|246.47|244.07|246.25|243.85|246.47|244.07|246.25|243.85|0
1651046100000|2022-04-27 07:55:00|246.02|243.62|245.98|243.58|246.11|243.71|245.98|243.58|0
1651046110000|2022-04-27 07:55:10|246.02|243.62|246.38|243.98|246.38|243.98|245.93|243.53|0
1651046120000|2022-04-27 07:55:20|246.56|244.16|246.2|243.8|246.56|244.16|246.16|243.76|0
1651046130000|2022-04-27 07:55:30|246.02|243.62|246.2|243.8|246.2|243.8|246.02|243.62|0
1651046140000|2022-04-27 07:55:40|246.07|243.67|246.11|243.71|246.11|243.71|246.07|243.67|0
1651046150000|2022-04-27 07:55:50|246.02|243.62|246.02|243.62|246.11|243.71|246.02|243.62|0
1651046160000|2022-04-27 07:56:00|245.93|243.53|245.53|243.13|245.93|243.53|245.48|243.08|0
1651046170000|2022-04-27 07:56:10|245.57|243.17|244.41|242.01|245.57|243.17|244.41|242.01|0
1651046180000|2022-04-27 07:56:20|244.28|241.88|244.68|242.28|244.68|242.28|244.28|241.88|0
1651046190000|2022-04-27 07:56:30|244.23|241.83|244.01|241.61|244.23|241.83|244.01|241.61|0
1651046200000|2022-04-27 07:56:40|243.96|241.56|243.7|241.3|243.96|241.56|243.61|241.21|0
1651046210000|2022-04-27 07:56:50|243.61|241.21|243.87|241.47|243.96|241.56|243.52|241.12|0
1651046220000|2022-04-27 07:57:00|243.96|241.56|244.05|241.65|244.14|241.74|243.96|241.56|0
1651046230000|2022-04-27 07:57:10|243.87|241.47|244.01|241.61|244.01|241.61|243.78|241.38|0
1651046240000|2022-04-27 07:57:20|244.05|241.65|243.78|241.38|244.41|242.01|243.78|241.38|0
1651046250000|2022-04-27 07:57:30|243.65|241.25|243.7|241.3|244.1|241.7|243.65|241.25|0
1651046260000|2022-04-27 07:57:40|243.61|241.21|243.52|241.12|243.7|241.3|243.52|241.12|0
1651046270000|2022-04-27 07:57:50|243.61|241.21|243.43|241.03|243.61|241.21|243.43|241.03|0
1651046280000|2022-04-27 07:58:00|243.61|241.21|244.1|241.7|244.1|241.7|243.61|241.21|0
1651046290000|2022-04-27 07:58:10|244.05|241.65|244.14|241.74|244.32|241.92|244.05|241.65|0
1651046300000|2022-04-27 07:58:20|243.87|241.47|244.32|241.92|244.32|241.92|243.87|241.47|0
1651046310000|2022-04-27 07:58:30|244.23|241.83|244.23|241.83|244.37|241.97|244.23|241.83|0
1651046320000|2022-04-27 07:58:40|244.32|241.92|244.28|241.88|244.37|241.97|244.14|241.74|0
1651046330000|2022-04-27 07:58:50|244.23|241.83|244.41|242.01|244.41|242.01|244.23|241.83|0
1651046340000|2022-04-27 07:59:00|244.5|242.1|244.41|242.01|244.54|242.14|244.41|242.01|0
1651046350000|2022-04-27 07:59:10|244.59|242.19|244.86|242.46|244.86|242.46|244.59|242.19|0
1651046360000|2022-04-27 07:59:20|244.63|242.23|244.5|242.1|244.77|242.37|244.5|242.1|0
1651046370000|2022-04-27 07:59:30|244.86|242.46|244.68|242.28|244.86|242.46|244.68|242.28|0
1651046380000|2022-04-27 07:59:40|244.77|242.37|244.59|242.19|244.77|242.37|244.59|242.19|0
1651046390000|2022-04-27 07:59:50|244.63|242.23|244.28|241.88|244.63|242.23|244.28|241.88|0
1651046400000|2022-04-27 08:00:00|244.14|241.74|243.69|241.29|244.14|241.74|243.6|241.2|0
1651046410000|2022-04-27 08:00:10|244.14|241.74|244.23|241.83|244.23|241.83|244.14|241.74|0
1651046420000|2022-04-27 08:00:20|244.14|241.74|244.77|242.37|244.77|242.37|244.14|241.74|0
1651046430000|2022-04-27 08:00:30|244.59|242.19|244.81|242.41|244.81|242.41|244.59|242.19|0
1651046440000|2022-04-27 08:00:40|245.12|242.72|244.94|242.54|245.12|242.72|244.94|242.54|0
1651046450000|2022-04-27 08:00:50|244.85|242.45|244.68|242.28|244.85|242.45|244.68|242.28|0
1651046460000|2022-04-27 08:01:00|244.32|241.92|244.59|242.19|244.68|242.28|244.32|241.92|0
1651046470000|2022-04-27 08:01:10|244.5|242.1|244.41|242.01|244.5|242.1|244.32|241.92|0
1651046480000|2022-04-27 08:01:20|244.14|241.74|245.03|242.63|245.03|242.63|244.14|241.74|0
1651046490000|2022-04-27 08:01:30|244.5|242.1|244.59|242.19|244.59|242.19|244.5|242.1|0
1651046500000|2022-04-27 08:01:40|244.32|241.92|244.41|242.01|244.59|242.19|244.32|241.92|0
1651046510000|2022-04-27 08:01:50|244.5|242.1|244.5|242.1|244.59|242.19|244.5|242.1|0
1651046520000|2022-04-27 08:02:00|244.59|242.19|244.59|242.19|244.72|242.32|244.59|242.19|0
1651046530000|2022-04-27 08:02:10|244.68|242.28|244.63|242.23|244.68|242.28|244.41|242.01|0
1651046540000|2022-04-27 08:02:20|244.81|242.41|244.45|242.05|244.81|242.41|244.45|242.05|0
1651046550000|2022-04-27 08:02:30|244.5|242.1|244.72|242.32|244.81|242.41|244.5|242.1|0
1651046560000|2022-04-27 08:02:40|244.94|242.54|244.67|242.27|245.03|242.63|244.67|242.27|0
1651046570000|2022-04-27 08:02:50|244.72|242.32|244.67|242.27|244.72|242.32|244.67|242.27|0
1651046580000|2022-04-27 08:03:00|244.76|242.36|244.94|242.54|245.03|242.63|244.76|242.36|0
1651046590000|2022-04-27 08:03:10|244.85|242.45|244.63|242.23|244.85|242.45|244.59|242.19|0
1651046600000|2022-04-27 08:03:20|244.67|242.27|244.67|242.27|244.76|242.36|244.67|242.27|0
1651046610000|2022-04-27 08:03:30|244.85|242.45|244.94|242.54|245.03|242.63|244.85|242.45|0
1651046620000|2022-04-27 08:03:40|244.9|242.5|245.12|242.72|245.12|242.72|244.9|242.5|0
1651046630000|2022-04-27 08:03:50|245.21|242.81|245.3|242.9|245.39|242.99|245.21|242.81|0
1651046640000|2022-04-27 08:04:00|245.39|242.99|245.48|243.08|245.48|243.08|245.39|242.99|0
1651046650000|2022-04-27 08:04:10|245.57|243.17|245.75|243.35|245.84|243.44|245.57|243.17|0
1651046660000|2022-04-27 08:04:20|245.84|243.44|245.84|243.44|246.07|243.67|245.84|243.44|0
1651046670000|2022-04-27 08:04:30|245.57|243.17|245.17|242.77|245.57|243.17|245.17|242.77|0
1651046680000|2022-04-27 08:04:40|245.12|242.72|245.12|242.72|245.17|242.77|245.12|242.72|0
1651046690000|2022-04-27 08:04:50|245.3|242.9|245.39|242.99|245.48|243.08|245.21|242.81|0
1651046700000|2022-04-27 08:05:00|245.53|243.13|245.53|243.13|245.53|243.13|245.48|243.08|0
1651046710000|2022-04-27 08:05:10|245.48|243.08|245.75|243.35|245.84|243.44|245.44|243.04|0
1651046720000|2022-04-27 08:05:20|246.02|243.62|245.39|242.99|246.02|243.62|245.3|242.9|0
1651046730000|2022-04-27 08:05:30|245.35|242.95|245.3|242.9|245.48|243.08|245.3|242.9|0
1651046740000|2022-04-27 08:05:40|245.48|243.08|245.21|242.81|245.48|243.08|245.21|242.81|0
1651046750000|2022-04-27 08:05:50|245.3|242.9|245.3|242.9|245.39|242.99|245.3|242.9|0
1651046760000|2022-04-27 08:06:00|245.39|242.99|245.39|242.99|245.39|242.99|245.21|242.81|0
1651046770000|2022-04-27 08:06:10|245.3|242.9|245.39|242.99|245.39|242.99|245.3|242.9|0
1651046780000|2022-04-27 08:06:20|245.53|243.13|245.66|243.26|245.66|243.26|245.53|243.13|0
1651046790000|2022-04-27 08:06:30|245.57|243.17|245.48|243.08|245.57|243.17|245.48|243.08|0
1651046800000|2022-04-27 08:06:40|245.39|242.99|244.94|242.54|245.39|242.99|244.85|242.45|0
1651046810000|2022-04-27 08:06:50|245.12|242.72|245.3|242.9|245.3|242.9|245.12|242.72|0
1651046820000|2022-04-27 08:07:00|245.39|242.99|245.35|242.95|245.39|242.99|245.3|242.9|0
1651046830000|2022-04-27 08:07:10|245.17|242.77|245.21|242.81|245.21|242.81|245.12|242.72|0
1651046840000|2022-04-27 08:07:20|245.3|242.9|245.17|242.77|245.39|242.99|245.17|242.77|0
1651046850000|2022-04-27 08:07:30|245.39|242.99|245.61|243.21|245.66|243.26|245.39|242.99|0
1651046860000|2022-04-27 08:07:40|245.48|243.08|245.39|242.99|245.48|243.08|245.39|242.99|0
1651046870000|2022-04-27 08:07:50|245.44|243.04|245.3|242.9|245.44|243.04|245.3|242.9|0
1651046880000|2022-04-27 08:08:00|245.17|242.77|245.08|242.68|245.3|242.9|245.08|242.68|0
1651046890000|2022-04-27 08:08:10|245.12|242.72|245.52|243.12|245.52|243.12|245.03|242.63|0
1651046900000|2022-04-27 08:08:20|245.61|243.21|245.52|243.12|245.61|243.21|245.3|242.9|0
1651046910000|2022-04-27 08:08:30|245.57|243.17|245.48|243.08|245.57|243.17|245.48|243.08|0
1651046920000|2022-04-27 08:08:40|245.57|243.17|245.43|243.03|245.57|243.17|245.43|243.03|0
1651046930000|2022-04-27 08:08:50|245.52|243.12|245.48|243.08|245.57|243.17|245.48|243.08|0
1651046940000|2022-04-27 08:09:00|245.39|242.99|245.48|243.08|245.48|243.08|245.3|242.9|0
1651046950000|2022-04-27 08:09:10|245.61|243.21|246.02|243.62|246.02|243.62|245.61|243.21|0
1651046960000|2022-04-27 08:09:20|246.2|243.8|246.11|243.71|246.2|243.8|246.11|243.71|0
1651046970000|2022-04-27 08:09:30|246.02|243.62|246.11|243.71|246.2|243.8|246.02|243.62|0
1651046980000|2022-04-27 08:09:40|246.02|243.62|245.75|243.35|246.02|243.62|245.57|243.17|0
1651046990000|2022-04-27 08:09:50|245.84|243.44|245.57|243.17|245.84|243.44|245.57|243.17|0
1651047000000|2022-04-27 08:10:00|245.48|243.08|245.17|242.77|246.43|244.03|245.17|242.77|0
1651047010000|2022-04-27 08:10:10|245.08|242.68|244.81|242.41|245.17|242.77|244.81|242.41|0
1651047020000|2022-04-27 08:10:20|244.9|242.5|244.86|242.46|244.99|242.59|244.81|242.41|0
1651047030000|2022-04-27 08:10:30|244.99|242.59|244.9|242.5|244.99|242.59|244.81|242.41|0
1651047040000|2022-04-27 08:10:40|244.81|242.41|244.54|242.14|244.81|242.41|244.54|242.14|0
1651047050000|2022-04-27 08:10:50|244.63|242.23|244.54|242.14|244.72|242.32|244.54|242.14|0
1651047060000|2022-04-27 08:11:00|244.72|242.32|244.36|241.96|244.72|242.32|244.36|241.96|0
1651047070000|2022-04-27 08:11:10|244.45|242.05|244.36|241.96|244.54|242.14|244.36|241.96|0
1651047080000|2022-04-27 08:11:20|244.54|242.14|244.54|242.14|244.54|242.14|244.45|242.05|0
1651047090000|2022-04-27 08:11:30|244.72|242.32|244.81|242.41|244.81|242.41|244.72|242.32|0
1651047100000|2022-04-27 08:11:40|244.86|242.46|244.99|242.59|244.99|242.59|244.86|242.46|0
1651047110000|2022-04-27 08:11:50|245.08|242.68|245.04|242.64|245.21|242.81|245.04|242.64|0
1651047120000|2022-04-27 08:12:00|244.99|242.59|245.04|242.64|245.04|242.64|244.99|242.59|0
1651047130000|2022-04-27 08:12:10|245.17|242.77|244.81|242.41|245.26|242.86|244.81|242.41|0
1651047140000|2022-04-27 08:12:20|245.08|242.68|245.04|242.64|245.12|242.72|244.99|242.59|0
1651047150000|2022-04-27 08:12:30|244.9|242.5|244.36|241.96|244.9|242.5|244.36|241.96|0
1651047160000|2022-04-27 08:12:40|244.27|241.87|244.14|241.74|244.27|241.87|244.14|241.74|0
1651047170000|2022-04-27 08:12:50|244.09|241.69|243.47|241.07|244.09|241.69|243.47|241.07|0
1651047180000|2022-04-27 08:13:00|243.52|241.12|243.78|241.38|243.78|241.38|243.52|241.12|0
1651047190000|2022-04-27 08:13:10|243.65|241.25|243.83|241.43|243.83|241.43|243.65|241.25|0
1651047200000|2022-04-27 08:13:20|243.65|241.25|243.74|241.34|243.74|241.34|243.56|241.16|0
1651047210000|2022-04-27 08:13:30|243.83|241.43|243.87|241.47|243.87|241.47|243.83|241.43|0
1651047220000|2022-04-27 08:13:40|243.92|241.52|243.56|241.16|243.92|241.52|243.56|241.16|0
1651047230000|2022-04-27 08:13:50|243.83|241.43|243.74|241.34|243.92|241.52|243.74|241.34|0
1651047240000|2022-04-27 08:14:00|243.69|241.29|243.74|241.34|243.87|241.47|243.69|241.29|0
1651047250000|2022-04-27 08:14:10|243.65|241.25|243.65|241.25|243.74|241.34|243.65|241.25|0
1651047260000|2022-04-27 08:14:20|243.47|241.07|243.38|240.98|243.47|241.07|243.38|240.98|0
1651047270000|2022-04-27 08:14:30|242.27|239.87|242.67|240.27|242.67|240.27|242.27|239.87|0
1651047280000|2022-04-27 08:14:40|242.49|240.09|242.31|239.91|242.49|240.09|242.31|239.91|0
1651047290000|2022-04-27 08:14:50|242.14|239.74|242.27|239.87|242.27|239.87|242.14|239.74|0
1651047300000|2022-04-27 08:15:00|242.31|239.91|241.96|239.56|242.31|239.91|241.96|239.56|0
1651047310000|2022-04-27 08:15:10|242.05|239.65|242.23|239.83|242.31|239.91|242.05|239.65|0
1651047320000|2022-04-27 08:15:20|242.05|239.65|242.18|239.78|242.18|239.78|242.05|239.65|0
1651047330000|2022-04-27 08:15:30|242.22|239.82|241.96|239.56|242.22|239.82|241.96|239.56|0
1651047340000|2022-04-27 08:15:40|242.14|239.74|242.14|239.74|242.22|239.82|242.14|239.74|0
1651047350000|2022-04-27 08:15:50|242.22|239.82|242.4|240|242.4|240|242.22|239.82|0
1651047360000|2022-04-27 08:16:00|242.49|240.09|242.58|240.18|242.67|240.27|242.49|240.09|0
1651047370000|2022-04-27 08:16:10|242.49|240.09|242.67|240.27|242.67|240.27|242.49|240.09|0
1651047380000|2022-04-27 08:16:20|242.63|240.23|242.22|239.82|242.63|240.23|242.22|239.82|0
1651047390000|2022-04-27 08:16:30|242.27|239.87|242.22|239.82|242.27|239.87|242.22|239.82|0
1651047400000|2022-04-27 08:16:40|242.05|239.65|242.14|239.74|242.22|239.82|242.05|239.65|0
1651047410000|2022-04-27 08:16:50|242.22|239.82|241.78|239.38|242.22|239.82|241.6|239.2|0
1651047420000|2022-04-27 08:17:00|241.43|239.03|241.25|238.85|241.52|239.12|241.25|238.85|0
1651047430000|2022-04-27 08:17:10|241.34|238.94|241.47|239.07|241.52|239.12|241.34|238.94|0
1651047440000|2022-04-27 08:17:20|241.43|239.03|241.69|239.29|241.69|239.29|241.43|239.03|0
1651047450000|2022-04-27 08:17:30|241.43|239.03|241.16|238.76|241.43|239.03|241.16|238.76|0
1651047460000|2022-04-27 08:17:40|241.07|238.67|241.07|238.67|241.16|238.76|241.07|238.67|0
1651047470000|2022-04-27 08:17:50|240.98|238.58|240.98|238.58|240.98|238.58|240.9|238.5|0
1651047480000|2022-04-27 08:18:00|241.34|238.94|241.69|239.29|241.69|239.29|241.3|238.9|0
1651047490000|2022-04-27 08:18:10|241.43|239.03|241.74|239.34|241.74|239.34|241.43|239.03|0
1651047500000|2022-04-27 08:18:20|241.69|239.29|241.07|238.67|241.69|239.29|241.07|238.67|0
1651047510000|2022-04-27 08:18:30|241.3|238.9|241.16|238.76|241.3|238.9|241.16|238.76|0
1651047520000|2022-04-27 08:18:40|241.25|238.85|241.38|238.98|241.38|238.98|241.25|238.85|0
1651047530000|2022-04-27 08:18:50|241.34|238.94|241.34|238.94|241.34|238.94|241.34|238.94|0
1651047540000|2022-04-27 08:19:00|241.43|239.03|241.25|238.85|241.43|239.03|241.07|238.67|0
1651047550000|2022-04-27 08:19:10|241.34|238.94|240.98|238.58|241.34|238.94|240.98|238.58|0
1651047560000|2022-04-27 08:19:20|241.03|238.63|241.16|238.76|241.34|238.94|241.03|238.63|0
1651047570000|2022-04-27 08:19:30|241.25|238.85|241.34|238.94|241.34|238.94|241.25|238.85|0
1651047580000|2022-04-27 08:19:40|241.25|238.85|241.43|239.03|241.43|239.03|241.25|238.85|0
1651047590000|2022-04-27 08:19:50|241.34|238.94|241.43|239.03|241.43|239.03|241.34|238.94|0
1651047600000|2022-04-27 08:20:00|241.34|238.94|241.69|239.29|241.69|239.29|241.25|238.85|0
1651047610000|2022-04-27 08:20:10|241.87|239.47|241.83|239.43|241.87|239.47|241.74|239.34|0
1651047620000|2022-04-27 08:20:20|241.78|239.38|241.74|239.34|241.78|239.38|241.74|239.34|0
1651047630000|2022-04-27 08:20:30|241.83|239.43|242.22|239.82|242.22|239.82|241.83|239.43|0
1651047640000|2022-04-27 08:20:40|242.31|239.91|242.49|240.09|242.49|240.09|242.27|239.87|0
1651047650000|2022-04-27 08:20:50|242.53|240.13|242.13|239.73|242.58|240.18|242.13|239.73|0
1651047660000|2022-04-27 08:21:00|242.22|239.82|242.4|240|242.4|240|242.22|239.82|0
1651047670000|2022-04-27 08:21:10|242.49|240.09|242.49|240.09|242.49|240.09|242.49|240.09|0
1651047690000|2022-04-27 08:21:30|242.58|240.18|242.36|239.96|242.58|240.18|242.36|239.96|0
1651047700000|2022-04-27 08:21:40|242.31|239.91|242.18|239.78|242.31|239.91|242.18|239.78|0
1651047710000|2022-04-27 08:21:50|242|239.6|241.96|239.56|242|239.6|241.91|239.51|0
1651047720000|2022-04-27 08:22:00|241.87|239.47|241.6|239.2|241.87|239.47|241.6|239.2|0
1651047730000|2022-04-27 08:22:10|241.42|239.02|241.16|238.76|241.42|239.02|241.16|238.76|0
1651047740000|2022-04-27 08:22:20|241.07|238.67|241.34|238.94|241.34|238.94|241.07|238.67|0
1651047750000|2022-04-27 08:22:30|241.25|238.85|241.07|238.67|241.25|238.85|241.07|238.67|0
1651047760000|2022-04-27 08:22:40|241.16|238.76|241.25|238.85|241.25|238.85|241.16|238.76|0
1651047770000|2022-04-27 08:22:50|241.12|238.72|241.16|238.76|241.16|238.76|241.07|238.67|0
1651047780000|2022-04-27 08:23:00|241.07|238.67|240.89|238.49|241.12|238.72|240.89|238.49|0
1651047790000|2022-04-27 08:23:10|240.81|238.41|240.89|238.49|240.89|238.49|240.81|238.41|0
1651047800000|2022-04-27 08:23:20|240.81|238.41|240.76|238.36|240.85|238.45|240.72|238.32|0
1651047810000|2022-04-27 08:23:30|240.72|238.32|240.67|238.27|240.72|238.32|240.67|238.27|0
1651047820000|2022-04-27 08:23:40|240.72|238.32|240.81|238.41|240.89|238.49|240.67|238.27|0
1651047830000|2022-04-27 08:23:50|240.72|238.32|240.8|238.4|240.8|238.4|240.72|238.32|0
1651047840000|2022-04-27 08:24:00|240.76|238.36|241.12|238.72|241.12|238.72|240.76|238.36|0
1651047850000|2022-04-27 08:24:10|241.25|238.85|241.47|239.07|241.6|239.2|241.25|238.85|0
1651047860000|2022-04-27 08:24:20|241.42|239.02|241.42|239.02|241.51|239.11|241.42|239.02|0
1651047870000|2022-04-27 08:24:30|241.33|238.93|241.78|239.38|241.78|239.38|241.33|238.93|0
1651047880000|2022-04-27 08:24:40|241.95|239.55|242.13|239.73|242.13|239.73|241.95|239.55|0
1651047890000|2022-04-27 08:24:50|242.22|239.82|242.04|239.64|242.22|239.82|241.95|239.55|0
1651047900000|2022-04-27 08:25:00|242.09|239.69|241.69|239.29|242.09|239.69|241.69|239.29|0
1651047910000|2022-04-27 08:25:10|241.78|239.38|241.69|239.29|241.78|239.38|241.69|239.29|0
1651047920000|2022-04-27 08:25:20|241.78|239.38|241.91|239.51|241.91|239.51|241.73|239.33|0
1651047930000|2022-04-27 08:25:30|241.95|239.55|242.13|239.73|242.13|239.73|241.95|239.55|0
1651047940000|2022-04-27 08:25:40|242.31|239.91|242.4|240|242.49|240.09|242.31|239.91|0
1651047950000|2022-04-27 08:25:50|242.66|240.26|242.66|240.26|242.75|240.35|242.66|240.26|0
1651047960000|2022-04-27 08:26:00|242.71|240.31|242.4|240|243.84|241.44|242.4|240|0
1651047970000|2022-04-27 08:26:10|242.58|240.18|242.67|240.27|242.71|240.31|242.58|240.18|0
1651047980000|2022-04-27 08:26:20|242.58|240.18|242.67|240.27|242.71|240.31|242.58|240.18|0
1651047990000|2022-04-27 08:26:30|242.54|240.14|242.58|240.18|242.58|240.18|242.54|240.14|0
1651048000000|2022-04-27 08:26:40|242.62|240.22|242.67|240.27|242.67|240.27|242.62|240.22|0
1651048010000|2022-04-27 08:26:50|242.45|240.05|242.67|240.27|242.67|240.27|242.45|240.05|0
1651048020000|2022-04-27 08:27:00|242.62|240.22|242.62|240.22|242.62|240.22|242.58|240.18|0
1651048030000|2022-04-27 08:27:10|242.71|240.31|242.58|240.18|242.71|240.31|242.58|240.18|0
1651048040000|2022-04-27 08:27:20|242.45|240.05|242.54|240.14|242.62|240.22|242.45|240.05|0
1651048050000|2022-04-27 08:27:30|242.62|240.22|242.54|240.14|242.62|240.22|242.54|240.14|0
1651048060000|2022-04-27 08:27:40|242.58|240.18|242.71|240.31|242.71|240.31|242.58|240.18|0
1651048070000|2022-04-27 08:27:50|242.67|240.27|242.71|240.31|242.71|240.31|242.62|240.22|0
1651048080000|2022-04-27 08:28:00|242.8|240.4|242.67|240.27|242.8|240.4|242.67|240.27|0
1651048090000|2022-04-27 08:28:10|242.36|239.96|242.54|240.14|242.54|240.14|242.36|239.96|0
1651048100000|2022-04-27 08:28:20|242.49|240.09|242.76|240.36|242.76|240.36|242.49|240.09|0
1651048110000|2022-04-27 08:28:30|242.89|240.49|242.89|240.49|242.98|240.58|242.85|240.45|0
1651048120000|2022-04-27 08:28:40|242.85|240.45|242.89|240.49|242.89|240.49|242.85|240.45|0
1651048130000|2022-04-27 08:28:50|242.85|240.45|242.8|240.4|242.85|240.45|242.8|240.4|0
1651048140000|2022-04-27 08:29:00|242.89|240.49|242.67|240.27|242.89|240.49|242.62|240.22|0
1651048150000|2022-04-27 08:29:10|242.85|240.45|242.8|240.4|242.89|240.49|242.8|240.4|0
1651048160000|2022-04-27 08:29:20|242.89|240.49|242.85|240.45|242.89|240.49|242.8|240.4|0
1651048170000|2022-04-27 08:29:30|242.89|240.49|242.89|240.49|242.89|240.49|242.8|240.4|0
1651048180000|2022-04-27 08:29:40|243.11|240.71|243.11|240.71|243.11|240.71|243.11|240.71|0
1651048190000|2022-04-27 08:29:50|243.07|240.67|243.33|240.93|243.33|240.93|243.07|240.67|0
1651048200000|2022-04-27 08:30:00|243.16|240.76|243.02|240.62|243.16|240.76|243.02|240.62|0
1651048210000|2022-04-27 08:30:10|242.8|240.4|242.71|240.31|242.8|240.4|242.71|240.31|0
1651048220000|2022-04-27 08:30:20|242.58|240.18|242.62|240.22|242.62|240.22|242.58|240.18|0
1651048230000|2022-04-27 08:30:30|242.58|240.18|242.71|240.31|242.71|240.31|242.58|240.18|0
1651048240000|2022-04-27 08:30:40|242.76|240.36|242.85|240.45|242.89|240.49|242.76|240.36|0
1651048250000|2022-04-27 08:30:50|242.8|240.4|242.8|240.4|242.8|240.4|242.71|240.31|0
1651048260000|2022-04-27 08:31:00|242.76|240.36|242.76|240.36|242.8|240.4|242.76|240.36|0
1651048270000|2022-04-27 08:31:10|242.71|240.31|242.89|240.49|242.89|240.49|242.71|240.31|0
1651048280000|2022-04-27 08:31:20|242.8|240.4|242.94|240.54|243.07|240.67|242.8|240.4|0
1651048290000|2022-04-27 08:31:30|242.89|240.49|242.98|240.58|242.98|240.58|242.89|240.49|0
1651048300000|2022-04-27 08:31:40|243.07|240.67|243.16|240.76|243.16|240.76|243.07|240.67|0
1651048310000|2022-04-27 08:31:50|243.07|240.67|243.29|240.89|243.29|240.89|243.07|240.67|0
1651048320000|2022-04-27 08:32:00|243.42|241.02|243.38|240.98|243.42|241.02|243.33|240.93|0
1651048330000|2022-04-27 08:32:10|243.6|241.2|243.47|241.07|243.6|241.2|243.47|241.07|0
1651048340000|2022-04-27 08:32:20|243.51|241.11|243.69|241.29|243.69|241.29|243.47|241.07|0
1651048350000|2022-04-27 08:32:30|243.65|241.25|243.69|241.29|243.69|241.29|243.65|241.25|0
1651048360000|2022-04-27 08:32:40|243.78|241.38|243.78|241.38|243.87|241.47|243.78|241.38|0
1651048370000|2022-04-27 08:32:50|243.69|241.29|243.91|241.51|243.96|241.56|243.69|241.29|0
1651048380000|2022-04-27 08:33:00|243.87|241.47|243.78|241.38|243.87|241.47|243.78|241.38|0
1651048390000|2022-04-27 08:33:10|243.82|241.42|244.05|241.65|244.05|241.65|243.82|241.42|0
1651048400000|2022-04-27 08:33:20|244.14|241.74|244.27|241.87|244.27|241.87|244.14|241.74|0
1651048410000|2022-04-27 08:33:30|244.4|242|244.27|241.87|244.4|242|244.27|241.87|0
1651048420000|2022-04-27 08:33:40|244.31|241.91|244.22|241.82|244.31|241.91|244.13|241.73|0
1651048430000|2022-04-27 08:33:50|244.27|241.87|244.27|241.87|244.31|241.91|244.27|241.87|0
1651048440000|2022-04-27 08:34:00|244.13|241.73|244.58|242.18|244.58|242.18|244.13|241.73|0
1651048450000|2022-04-27 08:34:10|244.49|242.09|244.4|242|244.49|242.09|244.4|242|0
1651048460000|2022-04-27 08:34:20|244.31|241.91|244.58|242.18|244.58|242.18|244.31|241.91|0
1651048470000|2022-04-27 08:34:30|244.49|242.09|244.49|242.09|244.58|242.18|244.49|242.09|0
1651048480000|2022-04-27 08:34:40|244.4|242|244.63|242.23|244.63|242.23|244.4|242|0
1651048490000|2022-04-27 08:34:50|244.67|242.27|244.72|242.32|244.76|242.36|244.67|242.27|0
1651048500000|2022-04-27 08:35:00|244.94|242.54|245.12|242.72|245.12|242.72|244.94|242.54|0
1651048510000|2022-04-27 08:35:10|245.21|242.81|245.12|242.72|245.21|242.81|245.07|242.67|0
1651048520000|2022-04-27 08:35:20|245.21|242.81|245.12|242.72|245.21|242.81|245.12|242.72|0
1651048530000|2022-04-27 08:35:30|245.03|242.63|245.03|242.63|245.03|242.63|244.94|242.54|0
1651048540000|2022-04-27 08:35:40|245.07|242.67|245.21|242.81|245.21|242.81|244.94|242.54|0
1651048550000|2022-04-27 08:35:50|245.16|242.76|245.03|242.63|245.21|242.81|245.03|242.63|0
1651048560000|2022-04-27 08:36:00|245.07|242.67|245.03|242.63|245.12|242.72|245.03|242.63|0
1651048570000|2022-04-27 08:36:10|245.12|242.72|244.98|242.58|245.12|242.72|244.98|242.58|0
1651048580000|2022-04-27 08:36:20|244.94|242.54|244.49|242.09|244.94|242.54|244.49|242.09|0
1651048590000|2022-04-27 08:36:30|244.58|242.18|244.36|241.96|244.58|242.18|244.36|241.96|0
1651048600000|2022-04-27 08:36:40|244.31|241.91|244.31|241.91|244.36|241.96|244.31|241.91|0
1651048610000|2022-04-27 08:36:50|244.22|241.82|244.04|241.64|244.27|241.87|244.04|241.64|0
1651048620000|2022-04-27 08:37:00|243.95|241.55|244.22|241.82|244.27|241.87|243.95|241.55|0
1651048630000|2022-04-27 08:37:10|244.18|241.78|244.54|242.14|244.54|242.14|244.18|241.78|0
1651048640000|2022-04-27 08:37:20|244.58|242.18|244.31|241.91|244.58|242.18|244.13|241.73|0
1651048650000|2022-04-27 08:37:30|244.4|242|244.4|242|244.4|242|244.31|241.91|0
1651048660000|2022-04-27 08:37:40|244.22|241.82|243.78|241.38|244.22|241.82|243.78|241.38|0
1651048670000|2022-04-27 08:37:50|244.04|241.64|244.13|241.73|244.13|241.73|244|241.6|0
1651048680000|2022-04-27 08:38:00|244.22|241.82|244.31|241.91|244.31|241.91|244.22|241.82|0
1651048690000|2022-04-27 08:38:10|244.49|242.09|244.98|242.58|244.98|242.58|244.49|242.09|0
1651048700000|2022-04-27 08:38:20|245.03|242.63|245.03|242.63|245.12|242.72|245.03|242.63|0
1651048710000|2022-04-27 08:38:30|244.98|242.58|244.67|242.27|244.98|242.58|244.58|242.18|0
1651048720000|2022-04-27 08:38:40|244.01|241.61|243.66|241.26|244.01|241.61|243.66|241.26|0
1651048730000|2022-04-27 08:38:50|243.74|241.34|243.57|241.17|243.74|241.34|243.57|241.17|0
1651048740000|2022-04-27 08:39:00|243.34|240.94|243.43|241.03|243.43|241.03|243.34|240.94|0
1651048750000|2022-04-27 08:39:10|243.3|240.9|243.3|240.9|243.39|240.99|243.3|240.9|0
1651048760000|2022-04-27 08:39:20|243.34|240.94|243.21|240.81|243.34|240.94|243.21|240.81|0
1651048770000|2022-04-27 08:39:30|243.39|240.99|243.3|240.9|243.39|240.99|243.26|240.86|0
1651048780000|2022-04-27 08:39:40|243.21|240.81|243.66|241.26|243.66|241.26|243.21|240.81|0
1651048790000|2022-04-27 08:39:50|243.74|241.34|243.52|241.12|243.74|241.34|243.52|241.12|0
1651048800000|2022-04-27 08:40:00|243.39|240.99|243.12|240.72|243.39|240.99|243.12|240.72|0
1651048810000|2022-04-27 08:40:10|243.08|240.68|243.17|240.77|243.17|240.77|243.08|240.68|0
1651048820000|2022-04-27 08:40:20|243.12|240.72|243.03|240.63|243.12|240.72|243.03|240.63|0
1651048830000|2022-04-27 08:40:30|242.85|240.45|242.94|240.54|242.94|240.54|242.85|240.45|0
1651048840000|2022-04-27 08:40:40|243.12|240.72|242.9|240.5|243.12|240.72|242.9|240.5|0
1651048850000|2022-04-27 08:40:50|242.94|240.54|242.85|240.45|242.94|240.54|242.85|240.45|0
1651048860000|2022-04-27 08:41:00|242.94|240.54|242.72|240.32|242.94|240.54|242.72|240.32|0
1651048870000|2022-04-27 08:41:10|242.76|240.36|242.85|240.45|242.85|240.45|242.72|240.32|0
1651048880000|2022-04-27 08:41:20|242.94|240.54|242.94|240.54|242.94|240.54|242.94|240.54|0
1651048890000|2022-04-27 08:41:30|242.99|240.59|242.94|240.54|242.99|240.59|242.85|240.45|0
1651048900000|2022-04-27 08:41:40|242.99|240.59|243.03|240.63|243.03|240.63|242.99|240.59|0
1651048910000|2022-04-27 08:41:50|243.12|240.72|243.25|240.85|243.25|240.85|243.03|240.63|0
1651048920000|2022-04-27 08:42:00|243.3|240.9|243.3|240.9|243.3|240.9|243.21|240.81|0
1651048930000|2022-04-27 08:42:10|243.39|240.99|243.39|240.99|243.39|240.99|243.39|240.99|0
1651048940000|2022-04-27 08:42:20|243.48|241.08|243.3|240.9|243.48|241.08|243.3|240.9|0
1651048950000|2022-04-27 08:42:30|243.34|240.94|243.03|240.63|243.34|240.94|243.03|240.63|0
1651048960000|2022-04-27 08:42:40|243.3|240.9|243.21|240.81|243.3|240.9|243.12|240.72|0
1651048970000|2022-04-27 08:42:50|243.03|240.63|243.21|240.81|243.21|240.81|243.03|240.63|0
1651048980000|2022-04-27 08:43:00|243.3|240.9|243.39|240.99|243.43|241.03|243.3|240.9|0
1651048990000|2022-04-27 08:43:10|243.34|240.94|243.34|240.94|243.34|240.94|243.3|240.9|0
1651049000000|2022-04-27 08:43:20|243.21|240.81|243.3|240.9|243.3|240.9|243.16|240.76|0
1651049010000|2022-04-27 08:43:30|243.21|240.81|243.3|240.9|243.3|240.9|243.21|240.81|0
1651049020000|2022-04-27 08:43:40|243.25|240.85|243.3|240.9|243.3|240.9|243.12|240.72|0
1651049030000|2022-04-27 08:43:50|243.25|240.85|243.3|240.9|243.3|240.9|243.21|240.81|0
1651049040000|2022-04-27 08:44:00|243.34|240.94|243.3|240.9|243.34|240.94|243.21|240.81|0
1651049050000|2022-04-27 08:44:10|243.34|240.94|243.34|240.94|243.47|241.07|243.34|240.94|0
1651049060000|2022-04-27 08:44:20|243.43|241.03|243.52|241.12|243.61|241.21|243.43|241.03|0
1651049070000|2022-04-27 08:44:30|243.39|240.99|243.34|240.94|243.39|240.99|243.25|240.85|0
1651049080000|2022-04-27 08:44:40|243.47|241.07|243.47|241.07|243.56|241.16|243.47|241.07|0
1651049090000|2022-04-27 08:44:50|243.7|241.3|243.65|241.25|243.74|241.34|243.65|241.25|0
1651049100000|2022-04-27 08:45:00|243.7|241.3|244.46|242.06|244.46|242.06|243.7|241.3|0
1651049110000|2022-04-27 08:45:10|244.32|241.92|244.64|242.24|244.64|242.24|244.28|241.88|0
1651049120000|2022-04-27 08:45:20|244.82|242.42|244.32|241.92|244.82|242.42|244.28|241.88|0
1651049130000|2022-04-27 08:45:30|244.28|241.88|244.15|241.75|244.28|241.88|244.1|241.7|0
1651049140000|2022-04-27 08:45:40|244.1|241.7|244.28|241.88|244.28|241.88|244.01|241.61|0
1651049150000|2022-04-27 08:45:50|244.37|241.97|244.46|242.06|244.46|242.06|244.37|241.97|0
1651049160000|2022-04-27 08:46:00|244.37|241.97|244.64|242.24|244.64|242.24|244.37|241.97|0
1651049170000|2022-04-27 08:46:10|244.73|242.33|244.9|242.5|244.9|242.5|244.73|242.33|0
1651049180000|2022-04-27 08:46:20|244.86|242.46|244.81|242.41|244.86|242.46|244.81|242.41|0
1651049190000|2022-04-27 08:46:30|244.99|242.59|245.04|242.64|245.35|242.95|244.99|242.59|0
1651049200000|2022-04-27 08:46:40|245.17|242.77|245.44|243.04|245.44|243.04|245.17|242.77|0
1651049210000|2022-04-27 08:46:50|245.35|242.95|245.26|242.86|245.35|242.95|245.26|242.86|0
1651049220000|2022-04-27 08:47:00|245.08|242.68|245.35|242.95|245.44|243.04|245.08|242.68|0
1651049230000|2022-04-27 08:47:10|245.26|242.86|245.35|242.95|245.35|242.95|245.26|242.86|0
1651049240000|2022-04-27 08:47:20|245.44|243.04|245.71|243.31|245.89|243.49|245.44|243.04|0
1651049250000|2022-04-27 08:47:30|245.76|243.36|245.85|243.45|245.85|243.45|245.71|243.31|0
1651049260000|2022-04-27 08:47:40|245.8|243.4|245.62|243.22|245.8|243.4|245.62|243.22|0
1651049270000|2022-04-27 08:47:50|245.71|243.31|245.44|243.04|245.71|243.31|245.44|243.04|0
1651049280000|2022-04-27 08:48:00|245.58|243.18|245.26|242.86|245.58|243.18|245.26|242.86|0
1651049290000|2022-04-27 08:48:10|245.17|242.77|245.26|242.86|245.26|242.86|245.08|242.68|0
1651049300000|2022-04-27 08:48:20|245.22|242.82|245.08|242.68|245.22|242.82|245.08|242.68|0
1651049310000|2022-04-27 08:48:30|245.17|242.77|245.85|243.45|245.85|243.45|245.17|242.77|0
1651049320000|2022-04-27 08:48:40|246.07|243.67|245.89|243.49|246.07|243.67|245.8|243.4|0
1651049330000|2022-04-27 08:48:50|246.07|243.67|246.07|243.67|246.16|243.76|246.07|243.67|0
1651049340000|2022-04-27 08:49:00|245.98|243.58|245.94|243.54|245.98|243.58|245.94|243.54|0
1651049350000|2022-04-27 08:49:10|245.98|243.58|245.8|243.4|245.98|243.58|245.8|243.4|0
1651049360000|2022-04-27 08:49:20|245.67|243.27|245.62|243.22|245.67|243.27|245.53|243.13|0
1651049370000|2022-04-27 08:49:30|245.53|243.13|245.62|243.22|245.71|243.31|245.53|243.13|0
1651049380000|2022-04-27 08:49:40|245.71|243.31|245.89|243.49|245.89|243.49|245.71|243.31|0
1651049390000|2022-04-27 08:49:50|245.58|243.18|245.71|243.31|245.71|243.31|245.58|243.18|0
1651049400000|2022-04-27 08:50:00|245.14|242.74|246.68|244.28|246.68|244.28|245.14|242.74|0
1651049410000|2022-04-27 08:50:10|246.54|244.14|246.68|244.28|247.04|244.64|246.54|244.14|0
1651049420000|2022-04-27 08:50:20|246.77|244.37|246.86|244.46|246.86|244.46|246.5|244.1|0
1651049430000|2022-04-27 08:50:30|246.54|244.14|246.68|244.28|246.68|244.28|246.54|244.14|0
1651049440000|2022-04-27 08:50:40|246.63|244.23|246.68|244.28|246.68|244.28|246.63|244.23|0
1651049450000|2022-04-27 08:50:50|246.5|244.1|246.59|244.19|246.59|244.19|246.5|244.1|0
1651049460000|2022-04-27 08:51:00|246.5|244.1|246.36|243.96|246.5|244.1|246.32|243.92|0
1651049470000|2022-04-27 08:51:10|246.32|243.92|246.41|244.01|246.41|244.01|246.32|243.92|0
1651049480000|2022-04-27 08:51:20|246.45|244.05|246.32|243.92|246.45|244.05|246.32|243.92|0
1651049490000|2022-04-27 08:51:30|246.27|243.87|246.27|243.87|246.27|243.87|246.27|243.87|0
1651049500000|2022-04-27 08:51:40|246.18|243.78|246.14|243.74|246.18|243.78|246.14|243.74|0
1651049510000|2022-04-27 08:51:50|246.09|243.69|246.36|243.96|246.4|244|246.09|243.69|0
1651049520000|2022-04-27 08:52:00|246.45|244.05|246.67|244.27|246.72|244.32|246.45|244.05|0
1651049530000|2022-04-27 08:52:10|246.58|244.18|246.67|244.27|246.67|244.27|246.49|244.09|0
1651049540000|2022-04-27 08:52:20|246.72|244.32|246.49|244.09|246.72|244.32|246.49|244.09|0
1651049550000|2022-04-27 08:52:30|246.4|244|246.4|244|246.4|244|246.4|244|0
1651049560000|2022-04-27 08:52:40|246.49|244.09|246.54|244.14|246.54|244.14|246.49|244.09|0
1651049570000|2022-04-27 08:52:50|246.58|244.18|246.58|244.18|246.63|244.23|246.58|244.18|0
1651049580000|2022-04-27 08:53:00|246.63|244.23|246.4|244|246.67|244.27|246.4|244|0
1651049590000|2022-04-27 08:53:10|246.36|243.96|246.27|243.87|246.36|243.96|246.27|243.87|0
1651049600000|2022-04-27 08:53:20|246.31|243.91|246.22|243.82|246.31|243.91|246.18|243.78|0
1651049610000|2022-04-27 08:53:30|246.13|243.73|246.09|243.69|246.13|243.73|246.09|243.69|0
1651049620000|2022-04-27 08:53:40|246.04|243.64|245.95|243.55|246.04|243.64|245.95|243.55|0
1651049630000|2022-04-27 08:53:50|245.91|243.51|245.86|243.46|245.95|243.55|245.86|243.46|0
1651049640000|2022-04-27 08:54:00|245.78|243.38|245.69|243.29|245.78|243.38|245.69|243.29|0
1651049650000|2022-04-27 08:54:10|245.37|242.97|245.42|243.02|245.51|243.11|245.37|242.97|0
1651049660000|2022-04-27 08:54:20|245.37|242.97|245.42|243.02|245.42|243.02|245.37|242.97|0
1651049670000|2022-04-27 08:54:30|245.46|243.06|245.46|243.06|245.46|243.06|245.46|243.06|0
1651049680000|2022-04-27 08:54:40|245.42|243.02|245.6|243.2|245.6|243.2|245.42|243.02|0
1651049690000|2022-04-27 08:54:50|245.68|243.28|245.86|243.46|245.86|243.46|245.68|243.28|0
1651049700000|2022-04-27 08:55:00|245.95|243.55|245.68|243.28|245.95|243.55|245.68|243.28|0
1651049710000|2022-04-27 08:55:10|245.73|243.33|245.68|243.28|245.73|243.33|245.68|243.28|0
1651049720000|2022-04-27 08:55:20|245.73|243.33|245.77|243.37|245.77|243.37|245.73|243.33|0
1651049730000|2022-04-27 08:55:30|245.82|243.42|245.77|243.37|245.82|243.42|245.77|243.37|0
1651049740000|2022-04-27 08:55:40|245.82|243.42|245.59|243.19|245.82|243.42|245.59|243.19|0
1651049750000|2022-04-27 08:55:50|245.68|243.28|245.77|243.37|245.77|243.37|245.68|243.28|0
1651049760000|2022-04-27 08:56:00|245.73|243.33|245.77|243.37|245.77|243.37|245.73|243.33|0
1651049770000|2022-04-27 08:56:10|245.91|243.51|245.95|243.55|245.95|243.55|245.91|243.51|0
1651049780000|2022-04-27 08:56:20|245.5|243.1|244.66|242.26|245.5|243.1|244.43|242.03|0
1651049790000|2022-04-27 08:56:30|244.7|242.3|245.33|242.93|245.33|242.93|244.7|242.3|0
1651049800000|2022-04-27 08:56:40|244.97|242.57|245.01|242.61|245.01|242.61|244.97|242.57|0
1651049810000|2022-04-27 08:56:50|245.06|242.66|243.89|241.49|245.06|242.66|243.89|241.49|0
1651049820000|2022-04-27 08:57:00|243.72|241.32|244.16|241.76|244.16|241.76|243.72|241.32|0
1651049830000|2022-04-27 08:57:10|244.12|241.72|244.07|241.67|244.12|241.72|244.07|241.67|0
1651049840000|2022-04-27 08:57:20|243.76|241.36|243.98|241.58|243.98|241.58|243.72|241.32|0
1651049850000|2022-04-27 08:57:30|244.07|241.67|244.07|241.67|244.12|241.72|244.07|241.67|0
1651049860000|2022-04-27 08:57:40|244.16|241.76|244.12|241.72|244.16|241.76|244.07|241.67|0
1651049870000|2022-04-27 08:57:50|244.07|241.67|244.34|241.94|244.34|241.94|244.07|241.67|0
1651049880000|2022-04-27 08:58:00|244.43|242.03|244.52|242.12|244.52|242.12|244.25|241.85|0
1651049890000|2022-04-27 08:58:10|244.48|242.08|244.79|242.39|244.79|242.39|244.48|242.08|0
1651049900000|2022-04-27 08:58:20|244.74|242.34|244.79|242.39|244.79|242.39|244.74|242.34|0
1651049910000|2022-04-27 08:58:30|244.83|242.43|244.48|242.08|244.88|242.48|244.48|242.08|0
1651049920000|2022-04-27 08:58:40|244.39|241.99|244.34|241.94|244.43|242.03|244.34|241.94|0
1651049930000|2022-04-27 08:58:50|244.25|241.85|244.25|241.85|244.25|241.85|244.16|241.76|0
1651049940000|2022-04-27 08:59:00|244.39|241.99|244.43|242.03|244.43|242.03|244.34|241.94|0
1651049950000|2022-04-27 08:59:10|244.48|242.08|244.97|242.57|244.97|242.57|244.48|242.08|0
1651049960000|2022-04-27 08:59:20|245.01|242.61|244.88|242.48|245.01|242.61|244.88|242.48|0
1651049970000|2022-04-27 08:59:30|244.92|242.52|244.88|242.48|245.06|242.66|244.88|242.48|0
1651049980000|2022-04-27 08:59:40|244.92|242.52|244.88|242.48|244.92|242.52|244.83|242.43|0
1651049990000|2022-04-27 08:59:50|245.05|242.65|245.01|242.61|245.05|242.65|245.01|242.61|0
1651050000000|2022-04-27 09:00:00|245.14|242.74|245.5|243.1|245.5|243.1|245.14|242.74|0
1651050010000|2022-04-27 09:00:10|245.46|243.06|245.28|242.88|245.5|243.1|245.28|242.88|0
1651050020000|2022-04-27 09:00:20|245.41|243.01|245.14|242.74|245.41|243.01|245.14|242.74|0
1651050030000|2022-04-27 09:00:30|245.1|242.7|244.97|242.57|245.14|242.74|244.97|242.57|0
1651050040000|2022-04-27 09:00:40|244.74|242.34|244.74|242.34|244.88|242.48|244.74|242.34|0
1651050050000|2022-04-27 09:00:50|244.88|242.48|244.96|242.56|245.05|242.65|244.88|242.48|0
1651050060000|2022-04-27 09:01:00|244.7|242.3|244.74|242.34|244.74|242.34|244.61|242.21|0
1651050070000|2022-04-27 09:01:10|244.7|242.3|244.21|241.81|244.7|242.3|244.21|241.81|0
1651050080000|2022-04-27 09:01:20|244.3|241.9|244.21|241.81|244.34|241.94|244.21|241.81|0
1651050090000|2022-04-27 09:01:30|243.98|241.58|244.07|241.67|244.16|241.76|243.98|241.58|0
1651050100000|2022-04-27 09:01:40|244.03|241.63|243.98|241.58|244.03|241.63|243.98|241.58|0
1651050110000|2022-04-27 09:01:50|244.07|241.67|243.8|241.4|244.07|241.67|243.8|241.4|0
1651050120000|2022-04-27 09:02:00|243.62|241.22|243.98|241.58|243.98|241.58|243.62|241.22|0
1651050130000|2022-04-27 09:02:10|244.03|241.63|244.25|241.85|244.25|241.85|244.03|241.63|0
1651050140000|2022-04-27 09:02:20|244.3|241.9|244.34|241.94|244.38|241.98|244.3|241.9|0
1651050150000|2022-04-27 09:02:30|244.25|241.85|244.34|241.94|244.34|241.94|244.07|241.67|0
1651050160000|2022-04-27 09:02:40|244.3|241.9|244.07|241.67|244.3|241.9|244.07|241.67|0
1651050170000|2022-04-27 09:02:50|244.03|241.63|244.16|241.76|244.16|241.76|244.03|241.63|0
1651050180000|2022-04-27 09:03:00|244.21|241.81|244.07|241.67|244.21|241.81|244.07|241.67|0
1651050190000|2022-04-27 09:03:10|243.98|241.58|244.12|241.72|244.12|241.72|243.98|241.58|0
1651050200000|2022-04-27 09:03:20|244.07|241.67|243.94|241.54|244.07|241.67|243.94|241.54|0
1651050210000|2022-04-27 09:03:30|243.89|241.49|244.43|242.03|244.43|242.03|243.89|241.49|0
1651050220000|2022-04-27 09:03:40|244.34|241.94|244.16|241.76|244.34|241.94|243.98|241.58|0
1651050230000|2022-04-27 09:03:50|244.25|241.85|244.16|241.76|244.25|241.85|244.12|241.72|0
1651050240000|2022-04-27 09:04:00|244.34|241.94|244.38|241.98|244.43|242.03|244.34|241.94|0
1651050250000|2022-04-27 09:04:10|244.25|241.85|244.25|241.85|244.25|241.85|244.16|241.76|0
1651050260000|2022-04-27 09:04:20|244.07|241.67|244.43|242.03|244.43|242.03|244.07|241.67|0
1651050270000|2022-04-27 09:04:30|244.34|241.94|244.61|242.21|244.61|242.21|244.34|241.94|0
1651050280000|2022-04-27 09:04:40|244.34|241.94|244.43|242.03|244.52|242.12|244.34|241.94|0
1651050290000|2022-04-27 09:04:50|244.34|241.94|244.34|241.94|244.34|241.94|244.25|241.85|0
1651050300000|2022-04-27 09:05:00|244.52|242.12|244.34|241.94|244.52|242.12|244.2|241.8|0
1651050310000|2022-04-27 09:05:10|244.29|241.89|244.38|241.98|244.43|242.03|244.29|241.89|0
1651050320000|2022-04-27 09:05:20|244.34|241.94|244.25|241.85|244.34|241.94|244.25|241.85|0
1651050330000|2022-04-27 09:05:30|244.29|241.89|244.29|241.89|244.29|241.89|244.16|241.76|0
1651050340000|2022-04-27 09:05:40|244.25|241.85|244.34|241.94|244.34|241.94|244.25|241.85|0
1651050350000|2022-04-27 09:05:50|244.43|242.03|244.43|242.03|244.47|242.07|244.43|242.03|0
1651050360000|2022-04-27 09:06:00|244.34|241.94|244.07|241.67|244.34|241.94|244.07|241.67|0
1651050370000|2022-04-27 09:06:10|244.25|241.85|244.25|241.85|244.25|241.85|244.2|241.8|0
1651050380000|2022-04-27 09:06:20|244.29|241.89|243.98|241.58|244.29|241.89|243.98|241.58|0
1651050390000|2022-04-27 09:06:30|244.03|241.63|243.98|241.58|244.03|241.63|243.98|241.58|0
1651050400000|2022-04-27 09:06:40|244.07|241.67|244.16|241.76|244.25|241.85|244.07|241.67|0
1651050410000|2022-04-27 09:06:50|244.11|241.71|244.34|241.94|244.43|242.03|244.11|241.71|0
1651050430000|2022-04-27 09:07:10|244.16|241.76|243.89|241.49|244.16|241.76|243.89|241.49|0
1651050440000|2022-04-27 09:07:20|243.71|241.31|243.8|241.4|243.89|241.49|243.71|241.31|0
1651050450000|2022-04-27 09:07:30|243.76|241.36|243.35|240.95|243.76|241.36|243.35|240.95|0
1651050460000|2022-04-27 09:07:40|243.53|241.13|243.76|241.36|243.76|241.36|243.53|241.13|0
1651050470000|2022-04-27 09:07:50|243.89|241.49|243.98|241.58|243.98|241.58|243.89|241.49|0
1651050480000|2022-04-27 09:08:00|244.16|241.76|244.11|241.71|244.16|241.76|244.07|241.67|0
1651050490000|2022-04-27 09:08:10|243.94|241.54|243.71|241.31|243.94|241.54|243.71|241.31|0
1651050500000|2022-04-27 09:08:20|243.89|241.49|243.89|241.49|243.89|241.49|243.8|241.4|0
1651050510000|2022-04-27 09:08:30|243.98|241.58|243.94|241.54|243.98|241.58|243.89|241.49|0
1651050520000|2022-04-27 09:08:40|244.07|241.67|244.2|241.8|244.25|241.85|244.07|241.67|0
1651050530000|2022-04-27 09:08:50|244.25|241.85|244.51|242.11|244.78|242.38|244.25|241.85|0
1651050540000|2022-04-27 09:09:00|244.33|241.93|244.29|241.89|244.33|241.93|244.25|241.85|0
1651050550000|2022-04-27 09:09:10|244.25|241.85|244.6|242.2|244.6|242.2|244.25|241.85|0
1651050560000|2022-04-27 09:09:20|244.69|242.29|244.83|242.43|244.83|242.43|244.69|242.29|0
1651050570000|2022-04-27 09:09:30|244.96|242.56|245.14|242.74|245.14|242.74|244.96|242.56|0
1651050580000|2022-04-27 09:09:40|245.05|242.65|245.05|242.65|245.1|242.7|245.05|242.65|0
1651050590000|2022-04-27 09:09:50|245.32|242.92|245.45|243.05|245.45|243.05|245.23|242.83|0
1651050600000|2022-04-27 09:10:00|245.21|242.81|244.85|242.45|245.21|242.81|244.85|242.45|0
1651050610000|2022-04-27 09:10:10|244.21|241.81|243.94|241.54|244.21|241.81|243.94|241.54|0
1651050620000|2022-04-27 09:10:20|244.03|241.63|244.12|241.72|244.12|241.72|244.03|241.63|0
1651050630000|2022-04-27 09:10:30|244.17|241.77|244.08|241.68|244.17|241.77|244.08|241.68|0
1651050640000|2022-04-27 09:10:40|244.03|241.63|243.85|241.45|244.03|241.63|243.85|241.45|0
1651050650000|2022-04-27 09:10:50|243.76|241.36|243.4|241|243.76|241.36|243.4|241|0
1651050660000|2022-04-27 09:11:00|243.49|241.09|243.67|241.27|243.76|241.36|243.49|241.09|0
1651050670000|2022-04-27 09:11:10|243.63|241.23|243.63|241.23|243.63|241.23|243.58|241.18|0
1651050680000|2022-04-27 09:11:20|243.67|241.27|243.67|241.27|243.67|241.27|243.67|241.27|0
1651050690000|2022-04-27 09:11:30|243.76|241.36|243.4|241|243.76|241.36|243.4|241|0
1651050700000|2022-04-27 09:11:40|243.49|241.09|243.31|240.91|243.49|241.09|243.31|240.91|0
1651050710000|2022-04-27 09:11:50|243.27|240.87|243.4|241|243.4|241|243.27|240.87|0
1651050720000|2022-04-27 09:12:00|243.36|240.96|243.58|241.18|243.58|241.18|243.36|240.96|0
1651050730000|2022-04-27 09:12:10|243.67|241.27|243.67|241.27|243.67|241.27|243.67|241.27|0
1651050740000|2022-04-27 09:12:20|243.49|241.09|243.49|241.09|243.49|241.09|243.49|241.09|0
1651050750000|2022-04-27 09:12:30|243.54|241.14|243.27|240.87|243.54|241.14|243.27|240.87|0
1651050760000|2022-04-27 09:12:40|243.31|240.91|243.18|240.78|243.31|240.91|243.18|240.78|0
1651050770000|2022-04-27 09:12:50|243.22|240.82|243.13|240.73|243.31|240.91|243.13|240.73|0
1651050780000|2022-04-27 09:13:00|242.96|240.56|243.13|240.73|243.13|240.73|242.96|240.56|0
1651050790000|2022-04-27 09:13:10|242.91|240.51|243.05|240.65|243.05|240.65|242.91|240.51|0
1651050800000|2022-04-27 09:13:20|242.96|240.56|242.87|240.47|242.96|240.56|242.78|240.38|0
1651050810000|2022-04-27 09:13:30|242.78|240.38|242.78|240.38|242.78|240.38|242.78|240.38|0
1651050820000|2022-04-27 09:13:40|242.69|240.29|242.51|240.11|242.69|240.29|242.51|240.11|0
1651050830000|2022-04-27 09:13:50|242.33|239.93|242.47|240.07|242.47|240.07|242.33|239.93|0
1651050840000|2022-04-27 09:14:00|242.6|240.2|242.6|240.2|242.65|240.25|242.6|240.2|0
1651050850000|2022-04-27 09:14:10|242.73|240.33|242.87|240.47|242.96|240.56|242.73|240.33|0
1651050860000|2022-04-27 09:14:20|243.04|240.64|243.04|240.64|243.04|240.64|243.04|240.64|0
1651050870000|2022-04-27 09:14:30|243.13|240.73|243.18|240.78|243.22|240.82|243.13|240.73|0
1651050880000|2022-04-27 09:14:40|243.13|240.73|242.96|240.56|243.22|240.82|242.96|240.56|0
1651050890000|2022-04-27 09:14:50|243|240.6|242.96|240.56|243|240.6|242.96|240.56|0
1651050900000|2022-04-27 09:15:00|243.13|240.73|243.13|240.73|243.13|240.73|243.13|240.73|0
1651050910000|2022-04-27 09:15:10|243.09|240.69|243.49|241.09|243.49|241.09|243.09|240.69|0
1651050920000|2022-04-27 09:15:20|243.31|240.91|243.4|241|243.4|241|243.27|240.87|0
1651050930000|2022-04-27 09:15:30|243.45|241.05|243.49|241.09|243.49|241.09|243.45|241.05|0
1651050940000|2022-04-27 09:15:40|243.4|241|243.67|241.27|243.67|241.27|243.4|241|0
1651050950000|2022-04-27 09:15:50|243.94|241.54|244.21|241.81|244.21|241.81|243.94|241.54|0
1651050960000|2022-04-27 09:16:00|244.12|241.72|243.94|241.54|244.12|241.72|243.94|241.54|0
1651050970000|2022-04-27 09:16:10|244.03|241.63|243.94|241.54|244.03|241.63|243.89|241.49|0
1651050980000|2022-04-27 09:16:20|243.85|241.45|243.76|241.36|243.85|241.45|243.67|241.27|0
1651050990000|2022-04-27 09:16:30|243.81|241.41|244.03|241.63|244.03|241.63|243.81|241.41|0
1651051000000|2022-04-27 09:16:40|244.12|241.72|244.12|241.72|244.21|241.81|244.12|241.72|0
1651051010000|2022-04-27 09:16:50|244.03|241.63|244.07|241.67|244.07|241.67|244.03|241.63|0
1651051020000|2022-04-27 09:17:00|244.03|241.63|244.25|241.85|244.25|241.85|244.03|241.63|0
1651051030000|2022-04-27 09:17:10|244.21|241.81|244.65|242.25|244.65|242.25|244.21|241.81|0
1651051040000|2022-04-27 09:17:20|244.74|242.34|244.65|242.25|244.74|242.34|244.65|242.25|0
1651051050000|2022-04-27 09:17:30|244.56|242.16|244.65|242.25|244.74|242.34|244.56|242.16|0
1651051060000|2022-04-27 09:17:40|244.56|242.16|244.47|242.07|244.56|242.16|244.47|242.07|0
1651051070000|2022-04-27 09:17:50|244.34|241.94|244.38|241.98|244.38|241.98|244.34|241.94|0
1651051080000|2022-04-27 09:18:00|244.56|242.16|244.21|241.81|244.56|242.16|244.21|241.81|0
1651051090000|2022-04-27 09:18:10|243.85|241.45|243.67|241.27|243.85|241.45|243.67|241.27|0
1651051100000|2022-04-27 09:18:20|243.76|241.36|243.94|241.54|243.94|241.54|243.76|241.36|0
1651051110000|2022-04-27 09:18:30|244.03|241.63|243.94|241.54|244.03|241.63|243.94|241.54|0
1651051120000|2022-04-27 09:18:40|243.85|241.45|243.76|241.36|243.85|241.45|243.76|241.36|0
1651051130000|2022-04-27 09:18:50|243.8|241.4|243.76|241.36|243.8|241.4|243.76|241.36|0
1651051140000|2022-04-27 09:19:00|243.71|241.31|243.58|241.18|243.71|241.31|243.58|241.18|0
1651051150000|2022-04-27 09:19:10|243.4|241|243.18|240.78|243.4|241|243.18|240.78|0
1651051160000|2022-04-27 09:19:20|243.13|240.73|243.4|241|243.4|241|243.13|240.73|0
1651051170000|2022-04-27 09:19:30|243.31|240.91|243.31|240.91|243.36|240.96|243.31|240.91|0
1651051180000|2022-04-27 09:19:40|243.27|240.87|243.04|240.64|243.27|240.87|243.04|240.64|0
1651051190000|2022-04-27 09:19:50|243.36|240.96|243.4|241|243.4|241|243.36|240.96|0
1651051200000|2022-04-27 09:20:00|243.36|240.96|243.4|241|243.4|241|243.36|240.96|0
1651051210000|2022-04-27 09:20:10|243.36|240.96|243.49|241.09|243.49|241.09|243.27|240.87|0
1651051220000|2022-04-27 09:20:20|243.45|241.05|243.31|240.91|243.45|241.05|243.31|240.91|0
1651051230000|2022-04-27 09:20:30|243.4|241|243.36|240.96|243.4|241|243.36|240.96|0
1651051240000|2022-04-27 09:20:40|243.22|240.82|243.4|241|243.49|241.09|243.22|240.82|0
1651051250000|2022-04-27 09:20:50|243.49|241.09|243.49|241.09|243.53|241.13|243.49|241.09|0
1651051260000|2022-04-27 09:21:00|243.58|241.18|243.45|241.05|243.58|241.18|243.4|241|0
1651051270000|2022-04-27 09:21:10|243.49|241.09|243.53|241.13|243.53|241.13|243.49|241.09|0
1651051280000|2022-04-27 09:21:20|243.58|241.18|243.44|241.04|243.58|241.18|243.44|241.04|0
1651051290000|2022-04-27 09:21:30|243.49|241.09|243.44|241.04|243.49|241.09|243.4|241|0
1651051300000|2022-04-27 09:21:40|243.4|241|243.22|240.82|243.4|241|243.22|240.82|0
1651051310000|2022-04-27 09:21:50|243.31|240.91|243.31|240.91|243.31|240.91|243.27|240.87|0
1651051320000|2022-04-27 09:22:00|243.4|241|243.44|241.04|243.49|241.09|243.4|241|0
1651051330000|2022-04-27 09:22:10|243.58|241.18|243.58|241.18|243.67|241.27|243.58|241.18|0
1651051340000|2022-04-27 09:22:20|243.53|241.13|243.71|241.31|243.71|241.31|243.53|241.13|0
1651051350000|2022-04-27 09:22:30|243.53|241.13|243.58|241.18|243.58|241.18|243.53|241.13|0
1651051360000|2022-04-27 09:22:40|243.49|241.09|243.22|240.82|243.49|241.09|243.22|240.82|0
1651051370000|2022-04-27 09:22:50|242.95|240.55|242.59|240.19|242.95|240.55|242.59|240.19|0
1651051380000|2022-04-27 09:23:00|242.64|240.24|242.55|240.15|242.64|240.24|242.51|240.11|0
1651051390000|2022-04-27 09:23:10|242.68|240.28|242.77|240.37|242.77|240.37|242.68|240.28|0
1651051400000|2022-04-27 09:23:20|242.86|240.46|243|240.6|243|240.6|242.86|240.46|0
1651051410000|2022-04-27 09:23:30|243.04|240.64|243.13|240.73|243.13|240.73|243.04|240.64|0
1651051420000|2022-04-27 09:23:40|243.18|240.78|243.71|241.31|243.71|241.31|243.18|240.78|0
1651051430000|2022-04-27 09:23:50|243.67|241.27|243.71|241.31|243.71|241.31|243.67|241.27|0
1651051440000|2022-04-27 09:24:00|243.75|241.35|243.67|241.27|243.75|241.35|243.67|241.27|0
1651051450000|2022-04-27 09:24:10|243.49|241.09|243.53|241.13|243.53|241.13|243.49|241.09|0
1651051460000|2022-04-27 09:24:20|243.58|241.18|243.49|241.09|243.58|241.18|243.49|241.09|0
1651051470000|2022-04-27 09:24:30|243.44|241.04|243.35|240.95|243.44|241.04|243.31|240.91|0
1651051480000|2022-04-27 09:24:40|243.31|240.91|243.13|240.73|243.31|240.91|243.09|240.69|0
1651051500000|2022-04-27 09:25:00|242.77|240.37|242.77|240.37|242.77|240.37|242.68|240.28|0
1651051510000|2022-04-27 09:25:10|242.68|240.28|242.59|240.19|242.68|240.28|242.59|240.19|0
1651051520000|2022-04-27 09:25:20|242.68|240.28|242.77|240.37|242.77|240.37|242.68|240.28|0
1651051530000|2022-04-27 09:25:30|242.64|240.24|242.68|240.28|242.68|240.28|242.59|240.19|0
1651051540000|2022-04-27 09:25:40|242.73|240.33|242.73|240.33|242.73|240.33|242.73|240.33|0
1651051550000|2022-04-27 09:25:50|242.68|240.28|242.68|240.28|242.68|240.28|242.68|240.28|0
1651051560000|2022-04-27 09:26:00|242.77|240.37|242.86|240.46|242.86|240.46|242.77|240.37|0
1651051570000|2022-04-27 09:26:10|242.77|240.37|242.59|240.19|242.86|240.46|242.59|240.19|0
1651051580000|2022-04-27 09:26:20|242.46|240.06|242.46|240.06|242.5|240.1|242.42|240.02|0
1651051590000|2022-04-27 09:26:30|242.55|240.15|242.59|240.19|242.59|240.19|242.55|240.15|0
1651051600000|2022-04-27 09:26:40|242.55|240.15|242.33|239.93|242.55|240.15|242.24|239.84|0
1651051610000|2022-04-27 09:26:50|242.24|239.84|242.24|239.84|242.24|239.84|242.24|239.84|0
1651051620000|2022-04-27 09:27:00|242.33|239.93|242.5|240.1|242.5|240.1|242.33|239.93|0
1651051630000|2022-04-27 09:27:10|242.59|240.19|242.59|240.19|242.59|240.19|242.59|240.19|0
1651051640000|2022-04-27 09:27:20|242.5|240.1|242.5|240.1|242.5|240.1|242.5|240.1|0
1651051650000|2022-04-27 09:27:30|242.41|240.01|242.46|240.06|242.46|240.06|242.41|240.01|0
1651051660000|2022-04-27 09:27:40|242.41|240.01|243.13|240.73|243.13|240.73|242.41|240.01|0
1651051670000|2022-04-27 09:27:50|243.04|240.64|243.04|240.64|243.13|240.73|243.04|240.64|0
1651051680000|2022-04-27 09:28:00|243.13|240.73|242.95|240.55|243.13|240.73|242.95|240.55|0
1651051690000|2022-04-27 09:28:10|242.86|240.46|242.95|240.55|242.95|240.55|242.77|240.37|0
1651051700000|2022-04-27 09:28:20|242.86|240.46|242.15|239.75|242.86|240.46|242.15|239.75|0
1651051710000|2022-04-27 09:28:30|242.28|239.88|242.15|239.75|242.28|239.88|242.15|239.75|0
1651051720000|2022-04-27 09:28:40|242.19|239.79|241.79|239.39|242.19|239.79|241.79|239.39|0
1651051730000|2022-04-27 09:28:50|242.02|239.62|241.97|239.57|242.02|239.62|241.88|239.48|0
1651051740000|2022-04-27 09:29:00|242.02|239.62|242.24|239.84|242.24|239.84|241.97|239.57|0
1651051750000|2022-04-27 09:29:10|242.32|239.92|242.59|240.19|242.68|240.28|242.32|239.92|0
1651051760000|2022-04-27 09:29:20|242.68|240.28|242.64|240.24|242.68|240.28|242.64|240.24|0
1651051770000|2022-04-27 09:29:30|242.59|240.19|242.59|240.19|242.59|240.19|242.59|240.19|0
1651051780000|2022-04-27 09:29:40|242.5|240.1|242.5|240.1|242.5|240.1|242.5|240.1|0
1651051790000|2022-04-27 09:29:50|242.55|240.15|242.59|240.19|242.68|240.28|242.5|240.1|0
1651051800000|2022-04-27 09:30:00|242.55|240.15|242.68|240.28|242.77|240.37|242.55|240.15|0
1651051810000|2022-04-27 09:30:10|242.77|240.37|242.95|240.55|242.95|240.55|242.77|240.37|0
1651051820000|2022-04-27 09:30:20|242.86|240.46|242.86|240.46|242.86|240.46|242.86|240.46|0
1651051830000|2022-04-27 09:30:30|242.82|240.42|243.45|241.05|243.45|241.05|242.82|240.42|0
1651051840000|2022-04-27 09:30:40|242.14|239.74|242.23|239.83|242.23|239.83|242.14|239.74|0
1651051850000|2022-04-27 09:30:50|242.14|239.74|242.19|239.79|242.32|239.92|242.1|239.7|0
1651051860000|2022-04-27 09:31:00|242.23|239.83|242.32|239.92|242.32|239.92|242.23|239.83|0
1651051870000|2022-04-27 09:31:10|242.27|239.87|242.32|239.92|242.32|239.92|242.27|239.87|0
1651051880000|2022-04-27 09:31:20|242.27|239.87|241.96|239.56|242.27|239.87|241.96|239.56|0
1651051890000|2022-04-27 09:31:30|241.78|239.38|242.05|239.65|242.05|239.65|241.78|239.38|0
1651051900000|2022-04-27 09:31:40|242.01|239.61|242.01|239.61|242.05|239.65|241.96|239.56|0
1651051910000|2022-04-27 09:31:50|242.14|239.74|242.41|240.01|242.41|240.01|242.14|239.74|0
1651051920000|2022-04-27 09:32:00|242.58|240.18|242.85|240.45|242.85|240.45|242.58|240.18|0
1651051930000|2022-04-27 09:32:10|242.9|240.5|243.03|240.63|243.03|240.63|242.9|240.5|0
1651051940000|2022-04-27 09:32:20|243.21|240.81|243.12|240.72|243.21|240.81|243.12|240.72|0
1651051950000|2022-04-27 09:32:30|243.08|240.68|242.9|240.5|243.08|240.68|242.9|240.5|0
1651051960000|2022-04-27 09:32:40|242.94|240.54|242.94|240.54|242.94|240.54|242.76|240.36|0
1651051970000|2022-04-27 09:32:50|242.99|240.59|243.21|240.81|243.21|240.81|242.94|240.54|0
1651051980000|2022-04-27 09:33:00|243.39|240.99|243.3|240.9|243.39|240.99|243.3|240.9|0
1651051990000|2022-04-27 09:33:10|243.39|240.99|243.39|240.99|243.39|240.99|243.3|240.9|0
1651052000000|2022-04-27 09:33:20|243.48|241.08|243.66|241.26|243.66|241.26|243.48|241.08|0
1651052010000|2022-04-27 09:33:30|243.75|241.35|243.57|241.17|243.75|241.35|243.57|241.17|0
1651052020000|2022-04-27 09:33:40|243.66|241.26|243.39|240.99|243.66|241.26|243.39|240.99|0
1651052030000|2022-04-27 09:33:50|243.48|241.08|243.48|241.08|243.48|241.08|243.39|240.99|0
1651052040000|2022-04-27 09:34:00|243.57|241.17|243.57|241.17|243.57|241.17|243.57|241.17|0
1651052050000|2022-04-27 09:34:10|243.66|241.26|243.75|241.35|243.84|241.44|243.66|241.26|0
1651052060000|2022-04-27 09:34:20|243.66|241.26|243.66|241.26|243.66|241.26|243.66|241.26|0
1651052070000|2022-04-27 09:34:30|243.84|241.44|243.93|241.53|243.93|241.53|243.84|241.44|0
1651052080000|2022-04-27 09:34:40|244.01|241.61|243.93|241.53|244.01|241.61|243.93|241.53|0
1651052090000|2022-04-27 09:34:50|243.97|241.57|243.97|241.57|243.97|241.57|243.93|241.53|0
1651052100000|2022-04-27 09:35:00|243.84|241.44|243.66|241.26|243.84|241.44|243.66|241.26|0
1651052110000|2022-04-27 09:35:10|243.75|241.35|243.7|241.3|243.75|241.35|243.66|241.26|0
1651052120000|2022-04-27 09:35:20|243.66|241.26|243.75|241.35|243.75|241.35|243.66|241.26|0
1651052130000|2022-04-27 09:35:30|243.79|241.39|243.75|241.35|243.84|241.44|243.75|241.35|0
1651052140000|2022-04-27 09:35:40|243.79|241.39|243.66|241.26|243.92|241.52|243.66|241.26|0
1651052150000|2022-04-27 09:35:50|243.75|241.35|243.66|241.26|243.83|241.43|243.66|241.26|0
1651052160000|2022-04-27 09:36:00|243.83|241.43|243.7|241.3|243.83|241.43|243.7|241.3|0
1651052170000|2022-04-27 09:36:10|243.75|241.35|243.75|241.35|243.75|241.35|243.75|241.35|0
1651052180000|2022-04-27 09:36:20|243.83|241.43|243.75|241.35|243.83|241.43|243.75|241.35|0
1651052190000|2022-04-27 09:36:30|243.66|241.26|243.66|241.26|243.66|241.26|243.66|241.26|0
1651052200000|2022-04-27 09:36:40|243.3|240.9|243.3|240.9|243.39|240.99|243.3|240.9|0
1651052210000|2022-04-27 09:36:50|243.21|240.81|243.3|240.9|243.39|240.99|243.21|240.81|0
1651052220000|2022-04-27 09:37:00|243.39|240.99|243.57|241.17|243.57|241.17|243.39|240.99|0
1651052230000|2022-04-27 09:37:10|243.39|240.99|243.43|241.03|243.43|241.03|243.39|240.99|0
1651052240000|2022-04-27 09:37:20|243.39|240.99|243.43|241.03|243.48|241.08|243.39|240.99|0
1651052250000|2022-04-27 09:37:30|243.52|241.12|243.65|241.25|243.65|241.25|243.52|241.12|0
1651052260000|2022-04-27 09:37:40|243.57|241.17|243.74|241.34|243.79|241.39|243.57|241.17|0
1651052270000|2022-04-27 09:37:50|243.65|241.25|242.99|240.59|243.65|241.25|242.99|240.59|0
1651052280000|2022-04-27 09:38:00|242.94|240.54|242.9|240.5|242.94|240.54|242.76|240.36|0
1651052290000|2022-04-27 09:38:10|242.94|240.54|242.94|240.54|243.07|240.67|242.94|240.54|0
1651052300000|2022-04-27 09:38:20|242.99|240.59|242.99|240.59|242.99|240.59|242.99|240.59|0
1651052310000|2022-04-27 09:38:30|242.94|240.54|242.99|240.59|242.99|240.59|242.94|240.54|0
1651052320000|2022-04-27 09:38:40|242.94|240.54|242.94|240.54|242.99|240.59|242.94|240.54|0
1651052330000|2022-04-27 09:38:50|242.9|240.5|242.67|240.27|242.9|240.5|242.67|240.27|0
1651052340000|2022-04-27 09:39:00|242.49|240.09|242.67|240.27|242.67|240.27|242.49|240.09|0
1651052350000|2022-04-27 09:39:10|242.63|240.23|242.45|240.05|242.63|240.23|242.45|240.05|0
1651052360000|2022-04-27 09:39:20|242.49|240.09|242.31|239.91|242.49|240.09|242.22|239.82|0
1651052370000|2022-04-27 09:39:30|242.36|239.96|242.31|239.91|242.36|239.96|242.31|239.91|0
1651052380000|2022-04-27 09:39:40|242.27|239.87|242.22|239.82|242.27|239.87|242.14|239.74|0
1651052390000|2022-04-27 09:39:50|242.18|239.78|242.13|239.73|242.18|239.78|242.05|239.65|0
1651052410000|2022-04-27 09:40:10|242.05|239.65|242.13|239.73|242.13|239.73|242.05|239.65|0
1651052420000|2022-04-27 09:40:20|242.09|239.69|242.13|239.73|242.13|239.73|242.05|239.65|0
1651052430000|2022-04-27 09:40:30|242.09|239.69|242.13|239.73|242.13|239.73|242.09|239.69|0
1651052440000|2022-04-27 09:40:40|242.05|239.65|241.96|239.56|242.05|239.65|241.96|239.56|0
1651052450000|2022-04-27 09:40:50|241.87|239.47|241.87|239.47|241.87|239.47|241.78|239.38|0
1651052470000|2022-04-27 09:41:10|241.91|239.51|241.91|239.51|241.96|239.56|241.91|239.51|0
1651052480000|2022-04-27 09:41:20|241.87|239.47|241.96|239.56|241.96|239.56|241.87|239.47|0
1651052490000|2022-04-27 09:41:30|241.91|239.51|241.96|239.56|241.96|239.56|241.91|239.51|0
1651052500000|2022-04-27 09:41:40|242.05|239.65|241.78|239.38|242.05|239.65|241.78|239.38|0
1651052510000|2022-04-27 09:41:50|241.87|239.47|242.04|239.64|242.04|239.64|241.87|239.47|0
1651052520000|2022-04-27 09:42:00|242.45|240.05|242.67|240.27|242.67|240.27|242.45|240.05|0
1651052530000|2022-04-27 09:42:10|242.58|240.18|242.49|240.09|242.58|240.18|242.49|240.09|0
1651052540000|2022-04-27 09:42:20|242.4|240|242.22|239.82|242.45|240.05|242.22|239.82|0
1651052550000|2022-04-27 09:42:30|242.27|239.87|242.22|239.82|242.27|239.87|242.22|239.82|0
1651052560000|2022-04-27 09:42:40|242.13|239.73|242.13|239.73|242.22|239.82|242.13|239.73|0
1651052570000|2022-04-27 09:42:50|242.04|239.64|242.13|239.73|242.13|239.73|242.04|239.64|0
1651052580000|2022-04-27 09:43:00|242.04|239.64|242.22|239.82|242.22|239.82|242.04|239.64|0
1651052590000|2022-04-27 09:43:10|242.18|239.78|242.4|240|242.4|240|242.18|239.78|0
1651052600000|2022-04-27 09:43:20|242.31|239.91|242.31|239.91|242.31|239.91|242.31|239.91|0
1651052610000|2022-04-27 09:43:30|242.4|240|242.4|240|242.4|240|242.4|240|0
1651052620000|2022-04-27 09:43:40|242.36|239.96|242.4|240|242.4|240|242.36|239.96|0
1651052630000|2022-04-27 09:43:50|242.49|240.09|242.45|240.05|242.49|240.09|242.36|239.96|0
1651052640000|2022-04-27 09:44:00|242.4|240|242.36|239.96|242.45|240.05|242.36|239.96|0
1651052650000|2022-04-27 09:44:10|242.4|240|242.27|239.87|242.4|240|242.27|239.87|0
1651052660000|2022-04-27 09:44:20|242.22|239.82|242.22|239.82|242.27|239.87|242.22|239.82|0
1651052670000|2022-04-27 09:44:30|242.31|239.91|242.31|239.91|242.31|239.91|242.31|239.91|0
1651052680000|2022-04-27 09:44:40|242.36|239.96|242.49|240.09|242.49|240.09|242.36|239.96|0
1651052700000|2022-04-27 09:45:00|242.45|240.05|242.4|240|242.49|240.09|242.4|240|0
1651052710000|2022-04-27 09:45:10|242.31|239.91|242.36|239.96|242.4|240|242.31|239.91|0
1651052720000|2022-04-27 09:45:20|242.4|240|242.4|240|242.4|240|242.31|239.91|0
1651052730000|2022-04-27 09:45:30|242.49|240.09|242.49|240.09|242.49|240.09|242.49|240.09|0
1651052740000|2022-04-27 09:45:40|242.4|240|242.4|240|242.4|240|242.4|240|0
1651052750000|2022-04-27 09:45:50|242.49|240.09|242.4|240|242.49|240.09|242.4|240|0
1651052760000|2022-04-27 09:46:00|242.31|239.91|242.22|239.82|242.31|239.91|242.22|239.82|0
1651052770000|2022-04-27 09:46:10|242.31|239.91|242.27|239.87|242.31|239.91|242.22|239.82|0
1651052780000|2022-04-27 09:46:20|242.31|239.91|242.4|240|242.4|240|242.31|239.91|0
1651052790000|2022-04-27 09:46:30|242.49|240.09|243.2|240.8|243.2|240.8|242.45|240.05|0
1651052800000|2022-04-27 09:46:40|243.02|240.62|242.85|240.45|243.02|240.62|242.85|240.45|0
1651052810000|2022-04-27 09:46:50|242.89|240.49|243.2|240.8|243.2|240.8|242.89|240.49|0
1651052820000|2022-04-27 09:47:00|243.29|240.89|243.29|240.89|243.38|240.98|243.29|240.89|0
1651052830000|2022-04-27 09:47:10|243.34|240.94|243.38|240.98|243.38|240.98|243.34|240.94|0
1651052840000|2022-04-27 09:47:20|243.47|241.07|243.2|240.8|243.47|241.07|243.2|240.8|0
1651052850000|2022-04-27 09:47:30|243.29|240.89|243.25|240.85|243.29|240.89|243.2|240.8|0
1651052860000|2022-04-27 09:47:40|243.29|240.89|243.2|240.8|243.29|240.89|243.2|240.8|0
1651052870000|2022-04-27 09:47:50|243.25|240.85|243.25|240.85|243.38|240.98|243.25|240.85|0
1651052880000|2022-04-27 09:48:00|243.38|240.98|243.74|241.34|243.74|241.34|243.38|240.98|0
1651052890000|2022-04-27 09:48:10|243.83|241.43|243.7|241.3|243.83|241.43|243.7|241.3|0
1651052900000|2022-04-27 09:48:20|243.74|241.34|243.79|241.39|243.83|241.43|243.74|241.34|0
1651052910000|2022-04-27 09:48:30|243.83|241.43|243.56|241.16|243.83|241.43|243.56|241.16|0
1651052920000|2022-04-27 09:48:40|243.47|241.07|243.47|241.07|243.47|241.07|243.38|240.98|0
1651052930000|2022-04-27 09:48:50|243.43|241.03|243.29|240.89|243.43|241.03|243.29|240.89|0
1651052940000|2022-04-27 09:49:00|243.25|240.85|243.25|240.85|243.29|240.89|243.2|240.8|0
1651052950000|2022-04-27 09:49:10|243.29|240.89|243.2|240.8|243.29|240.89|243.2|240.8|0
1651052960000|2022-04-27 09:49:20|243.25|240.85|243.2|240.8|243.38|240.98|243.2|240.8|0
1651052970000|2022-04-27 09:49:30|243.38|240.98|243.56|241.16|243.56|241.16|243.38|240.98|0
1651052980000|2022-04-27 09:49:40|243.47|241.07|243.34|240.94|243.47|241.07|243.34|240.94|0
1651052990000|2022-04-27 09:49:50|243.29|240.89|243.29|240.89|243.29|240.89|243.25|240.85|0
1651053000000|2022-04-27 09:50:00|243.25|240.85|243.2|240.8|243.25|240.85|243.2|240.8|0
1651053010000|2022-04-27 09:50:10|243.25|240.85|243.02|240.62|243.25|240.85|243.02|240.62|0
1651053020000|2022-04-27 09:50:20|242.84|240.44|242.58|240.18|242.84|240.44|242.53|240.13|0
1651053030000|2022-04-27 09:50:30|242.53|240.13|242.58|240.18|242.58|240.18|242.49|240.09|0
1651053040000|2022-04-27 09:50:40|242.62|240.22|242.66|240.26|242.66|240.26|242.53|240.13|0
1651053050000|2022-04-27 09:50:50|242.62|240.22|242.62|240.22|242.66|240.26|242.62|240.22|0
1651053060000|2022-04-27 09:51:00|242.58|240.18|242.49|240.09|242.58|240.18|242.13|239.73|0
1651053070000|2022-04-27 09:51:10|242.58|240.18|242.62|240.22|242.62|240.22|242.49|240.09|0
1651053080000|2022-04-27 09:51:20|242.71|240.31|242.58|240.18|242.71|240.31|242.58|240.18|0
1651053090000|2022-04-27 09:51:30|242.66|240.26|242.49|240.09|242.66|240.26|242.49|240.09|0
1651053100000|2022-04-27 09:51:40|242.53|240.13|242.44|240.04|242.53|240.13|242.4|240|0
1651053110000|2022-04-27 09:51:50|242.49|240.09|242.4|240|242.49|240.09|242.4|240|0
1651053120000|2022-04-27 09:52:00|242.49|240.09|242.4|240|242.49|240.09|242.4|240|0
1651053130000|2022-04-27 09:52:10|242.44|240.04|242.44|240.04|242.44|240.04|242.44|240.04|0
1651053140000|2022-04-27 09:52:20|242.31|239.91|242.13|239.73|242.31|239.91|242.13|239.73|0
1651053150000|2022-04-27 09:52:30|242.22|239.82|242.13|239.73|242.31|239.91|242.13|239.73|0
1651053160000|2022-04-27 09:52:40|241.95|239.55|241.86|239.46|241.95|239.55|241.86|239.46|0
1651053170000|2022-04-27 09:52:50|241.77|239.37|241.77|239.37|241.82|239.42|241.77|239.37|0
1651053180000|2022-04-27 09:53:00|241.51|239.11|241.68|239.28|241.68|239.28|241.51|239.11|0
1651053190000|2022-04-27 09:53:10|241.59|239.19|241.77|239.37|241.77|239.37|241.59|239.19|0
1651053200000|2022-04-27 09:53:20|241.82|239.42|241.86|239.46|241.86|239.46|241.82|239.42|0
1651053210000|2022-04-27 09:53:30|241.95|239.55|241.95|239.55|241.95|239.55|241.95|239.55|0
1651053220000|2022-04-27 09:53:40|241.86|239.46|241.77|239.37|241.86|239.46|241.73|239.33|0
1651053230000|2022-04-27 09:53:50|241.86|239.46|241.91|239.51|241.95|239.55|241.86|239.46|0
1651053240000|2022-04-27 09:54:00|241.86|239.46|241.73|239.33|241.86|239.46|241.68|239.28|0
1651053250000|2022-04-27 09:54:10|241.77|239.37|241.77|239.37|241.77|239.37|241.77|239.37|0
1651053260000|2022-04-27 09:54:20|241.73|239.33|241.5|239.1|241.73|239.33|241.5|239.1|0
1651053270000|2022-04-27 09:54:30|241.68|239.28|241.77|239.37|241.77|239.37|241.68|239.28|0
1651053280000|2022-04-27 09:54:40|241.86|239.46|241.95|239.55|241.95|239.55|241.86|239.46|0
1651053290000|2022-04-27 09:54:50|241.86|239.46|242.04|239.64|242.04|239.64|241.86|239.46|0
1651053300000|2022-04-27 09:55:00|241.95|239.55|241.91|239.51|241.95|239.55|241.86|239.46|0
1651053310000|2022-04-27 09:55:10|241.86|239.46|241.59|239.19|241.91|239.51|241.59|239.19|0
1651053320000|2022-04-27 09:55:20|241.64|239.24|241.59|239.19|241.68|239.28|241.59|239.19|0
1651053330000|2022-04-27 09:55:30|241.64|239.24|241.42|239.02|241.64|239.24|241.42|239.02|0
1651053340000|2022-04-27 09:55:40|241.5|239.1|241.42|239.02|241.5|239.1|241.42|239.02|0
1651053350000|2022-04-27 09:55:50|241.5|239.1|241.5|239.1|241.5|239.1|241.46|239.06|0
1651053360000|2022-04-27 09:56:00|241.55|239.15|241.5|239.1|241.55|239.15|241.5|239.1|0
1651053370000|2022-04-27 09:56:10|241.64|239.24|241.68|239.28|241.77|239.37|241.64|239.24|0
1651053380000|2022-04-27 09:56:20|241.59|239.19|241.86|239.46|241.86|239.46|241.59|239.19|0
1651053400000|2022-04-27 09:56:40|241.59|239.19|241.59|239.19|241.59|239.19|241.59|239.19|0
1651053410000|2022-04-27 09:56:50|241.64|239.24|241.06|238.66|241.64|239.24|241.06|238.66|0
1651053420000|2022-04-27 09:57:00|240.97|238.57|240.79|238.39|240.97|238.57|240.7|238.3|0
1651053430000|2022-04-27 09:57:10|240.84|238.44|240.7|238.3|240.88|238.48|240.7|238.3|0
1651053440000|2022-04-27 09:57:20|240.66|238.26|240.79|238.39|240.79|238.39|240.66|238.26|0
1651053450000|2022-04-27 09:57:30|240.75|238.35|240.88|238.48|240.88|238.48|240.75|238.35|0
1651053460000|2022-04-27 09:57:40|240.93|238.53|240.84|238.44|240.93|238.53|240.79|238.39|0
1651053470000|2022-04-27 09:57:50|240.88|238.48|240.88|238.48|240.88|238.48|240.88|238.48|0
1651053480000|2022-04-27 09:58:00|240.79|238.39|240.61|238.21|240.79|238.39|240.61|238.21|0
1651053490000|2022-04-27 09:58:10|240.7|238.3|240.61|238.21|240.79|238.39|240.61|238.21|0
1651053500000|2022-04-27 09:58:20|240.7|238.3|240.7|238.3|240.7|238.3|240.61|238.21|0
1651053510000|2022-04-27 09:58:30|240.88|238.48|240.88|238.48|240.97|238.57|240.88|238.48|0
1651053520000|2022-04-27 09:58:40|240.84|238.44|240.79|238.39|240.88|238.48|240.79|238.39|0
1651053530000|2022-04-27 09:58:50|240.88|238.48|240.66|238.26|240.88|238.48|240.61|238.21|0
1651053540000|2022-04-27 09:59:00|240.7|238.3|240.79|238.39|240.88|238.48|240.7|238.3|0
1651053550000|2022-04-27 09:59:10|240.75|238.35|240.88|238.48|240.88|238.48|240.75|238.35|0
1651053560000|2022-04-27 09:59:20|241.06|238.66|240.97|238.57|241.06|238.66|240.97|238.57|0
1651053570000|2022-04-27 09:59:30|240.88|238.48|240.84|238.44|240.88|238.48|240.79|238.39|0
1651053580000|2022-04-27 09:59:40|240.97|238.57|240.88|238.48|240.97|238.57|240.84|238.44|0
1651053590000|2022-04-27 09:59:50|240.97|238.57|240.88|238.48|240.97|238.57|240.88|238.48|0
1651053600000|2022-04-27 10:00:00|240.79|238.39|240.61|238.21|240.79|238.39|240.61|238.21|0
1651053610000|2022-04-27 10:00:10|240.79|238.39|240.75|238.35|240.79|238.39|240.7|238.3|0
1651053620000|2022-04-27 10:00:20|240.79|238.39|240.97|238.57|240.97|238.57|240.7|238.3|0
1651053630000|2022-04-27 10:00:30|241.06|238.66|240.88|238.48|241.06|238.66|240.88|238.48|0
1651053640000|2022-04-27 10:00:40|240.84|238.44|240.75|238.35|240.84|238.44|240.75|238.35|0
1651053650000|2022-04-27 10:00:50|240.66|238.26|240.66|238.26|240.66|238.26|240.66|238.26|0
1651053660000|2022-04-27 10:01:00|240.7|238.3|240.44|238.04|240.7|238.3|240.44|238.04|0
1651053670000|2022-04-27 10:01:10|240.48|238.08|240.79|238.39|240.79|238.39|240.48|238.08|0
1651053680000|2022-04-27 10:01:20|240.88|238.48|240.79|238.39|240.88|238.48|240.7|238.3|0
1651053690000|2022-04-27 10:01:30|240.66|238.26|240.57|238.17|240.66|238.26|240.57|238.17|0
1651053700000|2022-04-27 10:01:40|240.52|238.12|240.7|238.3|240.7|238.3|240.52|238.12|0
1651053710000|2022-04-27 10:01:50|240.52|238.12|240.57|238.17|240.57|238.17|240.52|238.12|0
1651053720000|2022-04-27 10:02:00|240.52|238.12|240.52|238.12|240.52|238.12|240.52|238.12|0
1651053730000|2022-04-27 10:02:10|240.48|238.08|240.44|238.04|240.48|238.08|240.35|237.95|0
1651053740000|2022-04-27 10:02:20|240.39|237.99|240.13|237.73|240.44|238.04|240.13|237.73|0
1651053750000|2022-04-27 10:02:30|239.95|237.55|240.08|237.68|240.08|237.68|239.9|237.5|0
1651053760000|2022-04-27 10:02:40|239.99|237.59|240.17|237.77|240.17|237.77|239.99|237.59|0
1651053770000|2022-04-27 10:02:50|240.08|237.68|239.99|237.59|240.08|237.68|239.99|237.59|0
1651053780000|2022-04-27 10:03:00|240.08|237.68|239.99|237.59|240.08|237.68|239.99|237.59|0
1651053790000|2022-04-27 10:03:10|240.08|237.68|239.9|237.5|240.08|237.68|239.9|237.5|0
1651053800000|2022-04-27 10:03:20|240.08|237.68|240.08|237.68|240.08|237.68|240.08|237.68|0
1651053810000|2022-04-27 10:03:30|240.13|237.73|239.82|237.42|240.13|237.73|239.82|237.42|0
1651053820000|2022-04-27 10:03:40|239.9|237.5|239.9|237.5|239.9|237.5|239.9|237.5|0
1651053830000|2022-04-27 10:03:50|239.99|237.59|240.08|237.68|240.08|237.68|239.99|237.59|0
1651053840000|2022-04-27 10:04:00|239.99|237.59|240.26|237.86|240.26|237.86|239.99|237.59|0
1651053850000|2022-04-27 10:04:10|240.35|237.95|240.39|237.99|240.43|238.03|240.35|237.95|0
1651053860000|2022-04-27 10:04:20|240.43|238.03|240.39|237.99|240.43|238.03|240.35|237.95|0
1651053870000|2022-04-27 10:04:30|240.7|238.3|240.43|238.03|240.7|238.3|240.43|238.03|0
1651053880000|2022-04-27 10:04:40|240.35|237.95|240.35|237.95|240.35|237.95|240.35|237.95|0
1651053890000|2022-04-27 10:04:50|240.39|237.99|240.17|237.77|240.39|237.99|240.17|237.77|0
1651053900000|2022-04-27 10:05:00|240.35|237.95|240.35|237.95|240.39|237.99|240.35|237.95|0
1651053910000|2022-04-27 10:05:10|240.3|237.9|240.43|238.03|240.52|238.12|240.3|237.9|0
1651053920000|2022-04-27 10:05:20|240.7|238.3|240.61|238.21|240.79|238.39|240.61|238.21|0
1651053930000|2022-04-27 10:05:30|240.57|238.17|240.43|238.03|240.57|238.17|240.43|238.03|0
1651053940000|2022-04-27 10:05:40|240.35|237.95|240.7|238.3|240.7|238.3|240.35|237.95|0
1651053950000|2022-04-27 10:05:50|240.61|238.21|240.61|238.21|240.61|238.21|240.61|238.21|0
1651053960000|2022-04-27 10:06:00|240.66|238.26|240.61|238.21|240.66|238.26|240.61|238.21|0
1651053970000|2022-04-27 10:06:10|240.7|238.3|240.52|238.12|240.7|238.3|240.52|238.12|0
1651053980000|2022-04-27 10:06:20|240.61|238.21|240.61|238.21|240.61|238.21|240.57|238.17|0
1651053990000|2022-04-27 10:06:30|240.52|238.12|240.43|238.03|240.61|238.21|240.43|238.03|0
1651054000000|2022-04-27 10:06:40|240.48|238.08|240.43|238.03|240.48|238.08|240.43|238.03|0
1651054010000|2022-04-27 10:06:50|240.34|237.94|240.26|237.86|240.34|237.94|240.26|237.86|0
1651054020000|2022-04-27 10:07:00|240.39|237.99|240.17|237.77|240.39|237.99|240.17|237.77|0
1651054030000|2022-04-27 10:07:10|240.08|237.68|240.26|237.86|240.26|237.86|240.08|237.68|0
1651054040000|2022-04-27 10:07:20|240.39|237.99|240.34|237.94|240.43|238.03|240.34|237.94|0
1651054050000|2022-04-27 10:07:30|240.17|237.77|240.43|238.03|240.43|238.03|240.17|237.77|0
1651054060000|2022-04-27 10:07:40|240.26|237.86|240.26|237.86|240.26|237.86|240.17|237.77|0
1651054070000|2022-04-27 10:07:50|240.17|237.77|240.17|237.77|240.3|237.9|240.17|237.77|0
1651054080000|2022-04-27 10:08:00|239.99|237.59|239.99|237.59|239.99|237.59|239.99|237.59|0
1651054090000|2022-04-27 10:08:10|240.08|237.68|239.95|237.55|240.08|237.68|239.9|237.5|0
1651054100000|2022-04-27 10:08:20|240.08|237.68|240.17|237.77|240.26|237.86|240.08|237.68|0
1651054110000|2022-04-27 10:08:30|240.26|237.86|240.17|237.77|240.34|237.94|240.17|237.77|0
1651054120000|2022-04-27 10:08:40|240.26|237.86|240.34|237.94|240.34|237.94|240.17|237.77|0
1651054130000|2022-04-27 10:08:50|240.3|237.9|240.34|237.94|240.34|237.94|240.26|237.86|0
1651054140000|2022-04-27 10:09:00|240.26|237.86|240.25|237.85|240.26|237.86|240.17|237.77|0
1651054150000|2022-04-27 10:09:10|240.34|237.94|240.43|238.03|240.43|238.03|240.34|237.94|0
1651054160000|2022-04-27 10:09:20|240.3|237.9|240.25|237.85|240.3|237.9|240.17|237.77|0
1651054170000|2022-04-27 10:09:30|240.17|237.77|240.25|237.85|240.25|237.85|240.17|237.77|0
1651054180000|2022-04-27 10:09:40|240.34|237.94|240.3|237.9|240.43|238.03|240.3|237.9|0
1651054190000|2022-04-27 10:09:50|240.25|237.85|240.34|237.94|240.34|237.94|240.25|237.85|0
1651054200000|2022-04-27 10:10:00|240.39|237.99|240.39|237.99|240.39|237.99|240.39|237.99|0
1651054210000|2022-04-27 10:10:10|240.34|237.94|240.34|237.94|240.34|237.94|240.34|237.94|0
1651054220000|2022-04-27 10:10:20|240.43|238.03|240.39|237.99|240.43|238.03|240.39|237.99|0
1651054230000|2022-04-27 10:10:30|240.43|238.03|240.3|237.9|240.43|238.03|240.3|237.9|0
1651054240000|2022-04-27 10:10:40|240.34|237.94|240.34|237.94|240.39|237.99|240.34|237.94|0
1651054250000|2022-04-27 10:10:50|240.43|238.03|240.43|238.03|240.43|238.03|240.43|238.03|0
1651054260000|2022-04-27 10:11:00|240.34|237.94|240.34|237.94|240.34|237.94|240.34|237.94|0
1651054270000|2022-04-27 10:11:10|240.25|237.85|240.08|237.68|240.25|237.85|240.08|237.68|0
1651054280000|2022-04-27 10:11:20|239.99|237.59|240.08|237.68|240.08|237.68|239.99|237.59|0
1651054290000|2022-04-27 10:11:30|240.17|237.77|240.21|237.81|240.25|237.85|240.17|237.77|0
1651054300000|2022-04-27 10:11:40|240.17|237.77|240.25|237.85|240.25|237.85|240.17|237.77|0
1651054310000|2022-04-27 10:11:50|240.34|237.94|240.25|237.85|240.34|237.94|240.21|237.81|0
1651054320000|2022-04-27 10:12:00|240.16|237.76|239.9|237.5|240.16|237.76|239.9|237.5|0
1651054330000|2022-04-27 10:12:10|239.81|237.41|239.81|237.41|239.9|237.5|239.81|237.41|0
1651054340000|2022-04-27 10:12:20|239.99|237.59|240.08|237.68|240.08|237.68|239.99|237.59|0
1651054350000|2022-04-27 10:12:30|240.16|237.76|240.16|237.76|240.16|237.76|240.08|237.68|0
1651054360000|2022-04-27 10:12:40|240.08|237.68|240.08|237.68|240.08|237.68|239.99|237.59|0
1651054370000|2022-04-27 10:12:50|240.16|237.76|240.25|237.85|240.25|237.85|240.16|237.76|0
1651054380000|2022-04-27 10:13:00|240.21|237.81|240.79|238.39|240.79|238.39|240.21|237.81|0
1651054390000|2022-04-27 10:13:10|240.75|238.35|240.97|238.57|240.97|238.57|240.75|238.35|0
1651054400000|2022-04-27 10:13:20|240.93|238.53|240.88|238.48|240.93|238.53|240.88|238.48|0
1651054410000|2022-04-27 10:13:30|240.39|237.99|240.26|237.86|240.39|237.99|240.26|237.86|0
1651054420000|2022-04-27 10:13:40|240.21|237.81|240.21|237.81|240.3|237.9|240.21|237.81|0
1651054440000|2022-04-27 10:14:00|240.3|237.9|240.21|237.81|240.39|237.99|240.21|237.81|0
1651054450000|2022-04-27 10:14:10|240.3|237.9|240.39|237.99|240.48|238.08|240.3|237.9|0
1651054460000|2022-04-27 10:14:20|240.3|237.9|240.39|237.99|240.48|238.08|240.3|237.9|0
1651054470000|2022-04-27 10:14:30|240.3|237.9|240.3|237.9|240.3|237.9|240.21|237.81|0
1651054480000|2022-04-27 10:14:40|240.39|237.99|240.48|238.08|240.48|238.08|240.3|237.9|0
1651054490000|2022-04-27 10:14:50|240.39|237.99|240.39|237.99|240.44|238.04|240.39|237.99|0
1651054500000|2022-04-27 10:15:00|240.35|237.95|240.3|237.9|240.35|237.95|240.3|237.9|0
1651054510000|2022-04-27 10:15:10|240.21|237.81|240.21|237.81|240.21|237.81|240.21|237.81|0
1651054520000|2022-04-27 10:15:20|240.26|237.86|240.35|237.95|240.35|237.95|240.26|237.86|0
1651054530000|2022-04-27 10:15:30|240.39|237.99|240.57|238.17|240.57|238.17|240.39|237.99|0
1651054540000|2022-04-27 10:15:40|240.66|238.26|240.83|238.43|240.83|238.43|240.61|238.21|0
1651054550000|2022-04-27 10:15:50|240.79|238.39|240.79|238.39|240.79|238.39|240.75|238.35|0
1651054560000|2022-04-27 10:16:00|240.75|238.35|240.57|238.17|240.75|238.35|240.57|238.17|0
1651054570000|2022-04-27 10:16:10|240.61|238.21|240.39|237.99|240.61|238.21|240.39|237.99|0
1651054580000|2022-04-27 10:16:20|240.44|238.04|240.48|238.08|240.48|238.08|240.44|238.04|0
1651054600000|2022-04-27 10:16:40|240.57|238.17|240.57|238.17|240.57|238.17|240.57|238.17|0
1651054610000|2022-04-27 10:16:50|240.48|238.08|240.57|238.17|240.57|238.17|240.39|237.99|0
1651054620000|2022-04-27 10:17:00|240.61|238.21|240.57|238.17|240.61|238.21|240.57|238.17|0
1651054630000|2022-04-27 10:17:10|240.66|238.26|240.57|238.17|240.66|238.26|240.57|238.17|0
1651054640000|2022-04-27 10:17:20|240.66|238.26|240.83|238.43|240.83|238.43|240.66|238.26|0
1651054650000|2022-04-27 10:17:30|241.01|238.61|241.01|238.61|241.1|238.7|241.01|238.61|0
1651054660000|2022-04-27 10:17:40|240.92|238.52|240.92|238.52|240.92|238.52|240.92|238.52|0
1651054670000|2022-04-27 10:17:50|240.83|238.43|240.74|238.34|240.83|238.43|240.74|238.34|0
1651054680000|2022-04-27 10:18:00|240.66|238.26|240.74|238.34|240.74|238.34|240.66|238.26|0
1651054690000|2022-04-27 10:18:10|240.66|238.26|240.74|238.34|240.74|238.34|240.66|238.26|0
1651054700000|2022-04-27 10:18:20|240.66|238.26|240.66|238.26|240.66|238.26|240.66|238.26|0
1651054710000|2022-04-27 10:18:30|240.57|238.17|240.57|238.17|240.57|238.17|240.48|238.08|0
1651054720000|2022-04-27 10:18:40|240.61|238.21|240.61|238.21|240.61|238.21|240.57|238.17|0
1651054730000|2022-04-27 10:18:50|240.57|238.17|240.92|238.52|240.92|238.52|240.57|238.17|0
1651054740000|2022-04-27 10:19:00|240.83|238.43|241.01|238.61|241.06|238.66|240.83|238.43|0
1651054750000|2022-04-27 10:19:10|241.06|238.66|241.1|238.7|241.1|238.7|241.06|238.66|0
1651054760000|2022-04-27 10:19:20|241.01|238.61|241.01|238.61|241.01|238.61|240.92|238.52|0
1651054770000|2022-04-27 10:19:30|241.1|238.7|241.19|238.79|241.32|238.92|241.1|238.7|0
1651054780000|2022-04-27 10:19:40|241.28|238.88|241.28|238.88|241.36|238.96|241.28|238.88|0
1651054790000|2022-04-27 10:19:50|241.36|238.96|241.45|239.05|241.45|239.05|241.36|238.96|0
1651054800000|2022-04-27 10:20:00|241.36|238.96|241.36|238.96|241.36|238.96|241.36|238.96|0
1651054810000|2022-04-27 10:20:10|241.45|239.05|241.1|238.7|241.45|239.05|241.01|238.61|0
1651054820000|2022-04-27 10:20:20|241.14|238.74|241.45|239.05|241.45|239.05|241.14|238.74|0
1651054830000|2022-04-27 10:20:30|241.36|238.96|241.36|238.96|241.36|238.96|241.36|238.96|0
1651054840000|2022-04-27 10:20:40|241.28|238.88|241.28|238.88|241.36|238.96|241.28|238.88|0
1651054850000|2022-04-27 10:20:50|241.36|238.96|241.45|239.05|241.45|239.05|241.36|238.96|0
1651054860000|2022-04-27 10:21:00|241.36|238.96|241.36|238.96|241.36|238.96|241.36|238.96|0
1651054870000|2022-04-27 10:21:10|241.45|239.05|241.28|238.88|241.45|239.05|241.28|238.88|0
1651054900000|2022-04-27 10:21:40|241.27|238.87|241.27|238.87|241.27|238.87|241.23|238.83|0
1651054910000|2022-04-27 10:21:50|241.32|238.92|241.36|238.96|241.36|238.96|241.32|238.92|0
1651054920000|2022-04-27 10:22:00|241.32|238.92|241.14|238.74|241.32|238.92|241.14|238.74|0
1651054930000|2022-04-27 10:22:10|241.19|238.79|241.19|238.79|241.19|238.79|241.14|238.74|0
1651054940000|2022-04-27 10:22:20|241.27|238.87|241.19|238.79|241.27|238.87|241.14|238.74|0
1651054950000|2022-04-27 10:22:30|241.14|238.74|241.14|238.74|241.19|238.79|241.1|238.7|0
1651054960000|2022-04-27 10:22:40|241.19|238.79|241.19|238.79|241.19|238.79|241.19|238.79|0
1651054970000|2022-04-27 10:22:50|241.14|238.74|241.19|238.79|241.27|238.87|241.14|238.74|0
1651054980000|2022-04-27 10:23:00|241.27|238.87|241.23|238.83|241.27|238.87|241.23|238.83|0
1651054990000|2022-04-27 10:23:10|241.19|238.79|241.19|238.79|241.19|238.79|241.14|238.74|0
1651055000000|2022-04-27 10:23:20|241.14|238.74|241.1|238.7|241.14|238.74|241.1|238.7|0
1651055010000|2022-04-27 10:23:30|240.97|238.57|241.01|238.61|241.01|238.61|240.96|238.56|0
1651055020000|2022-04-27 10:23:40|241.05|238.65|241.19|238.79|241.19|238.79|241.05|238.65|0
1651055030000|2022-04-27 10:23:50|241.14|238.74|241.19|238.79|241.19|238.79|241.1|238.7|0
1651055040000|2022-04-27 10:24:00|241.18|238.78|241.18|238.78|241.18|238.78|241.14|238.74|0
1651055060000|2022-04-27 10:24:20|241.27|238.87|241.27|238.87|241.27|238.87|241.27|238.87|0
1651055070000|2022-04-27 10:24:30|241.36|238.96|241.18|238.78|241.45|239.05|241.18|238.78|0
1651055090000|2022-04-27 10:24:50|241.1|238.7|241.1|238.7|241.1|238.7|241.1|238.7|0
1651055100000|2022-04-27 10:25:00|241.14|238.74|241.14|238.74|241.14|238.74|241.14|238.74|0
1651055110000|2022-04-27 10:25:10|241.36|238.96|241.45|239.05|241.45|239.05|241.36|238.96|0
1651055120000|2022-04-27 10:25:20|241.41|239.01|241.45|239.05|241.45|239.05|241.41|239.01|0
1651055130000|2022-04-27 10:25:30|241.36|238.96|241.27|238.87|241.36|238.96|241.27|238.87|0
1651055140000|2022-04-27 10:25:40|241.45|239.05|241.45|239.05|241.45|239.05|241.36|238.96|0
1651055150000|2022-04-27 10:25:50|241.41|239.01|241.36|238.96|241.45|239.05|241.36|238.96|0
1651055170000|2022-04-27 10:26:10|241.45|239.05|241.36|238.96|241.45|239.05|241.36|238.96|0
1651055180000|2022-04-27 10:26:20|241.45|239.05|241.45|239.05|241.45|239.05|241.36|238.96|0
1651055190000|2022-04-27 10:26:30|241.41|239.01|241.45|239.05|241.45|239.05|241.41|239.01|0
1651055210000|2022-04-27 10:26:50|241.36|238.96|241.45|239.05|241.45|239.05|241.36|238.96|0
1651055220000|2022-04-27 10:27:00|241.36|238.96|241.45|239.05|241.45|239.05|241.36|238.96|0
1651055230000|2022-04-27 10:27:10|241.36|238.96|241.45|239.05|241.45|239.05|241.36|238.96|0
1651055240000|2022-04-27 10:27:20|241.41|239.01|241.36|238.96|241.41|239.01|241.36|238.96|0
1651055250000|2022-04-27 10:27:30|241.27|238.87|241.27|238.87|241.32|238.92|241.27|238.87|0
1651055260000|2022-04-27 10:27:40|241.18|238.78|241.36|238.96|241.45|239.05|241.18|238.78|0
1651055270000|2022-04-27 10:27:50|241.32|238.92|241.32|238.92|241.32|238.92|241.32|238.92|0
1651055280000|2022-04-27 10:28:00|241.36|238.96|241.27|238.87|241.36|238.96|241.18|238.78|0
1651055290000|2022-04-27 10:28:10|241.36|238.96|241.27|238.87|241.36|238.96|241.27|238.87|0
1651055300000|2022-04-27 10:28:20|241.32|238.92|241.32|238.92|241.36|238.96|241.32|238.92|0
1651055320000|2022-04-27 10:28:40|241.27|238.87|241.27|238.87|241.32|238.92|241.27|238.87|0
1651055330000|2022-04-27 10:28:50|241.36|238.96|241.36|238.96|241.36|238.96|241.36|238.96|0
1651055340000|2022-04-27 10:29:00|241.45|239.05|241.45|239.05|241.45|239.05|241.45|239.05|0
1651055350000|2022-04-27 10:29:10|241.41|239.01|241.27|238.87|241.41|239.01|241.27|238.87|0
1651055360000|2022-04-27 10:29:20|241.36|238.96|241.36|238.96|241.36|238.96|241.36|238.96|0
1651055370000|2022-04-27 10:29:30|241.27|238.87|241.27|238.87|241.27|238.87|241.27|238.87|0
1651055390000|2022-04-27 10:29:50|241.36|238.96|241.36|238.96|241.36|238.96|241.36|238.96|0
1651055410000|2022-04-27 10:30:10|241.45|239.05|241.41|239.01|241.45|239.05|241.41|239.01|0
1651055420000|2022-04-27 10:30:20|241.45|239.05|241.36|238.96|241.45|239.05|241.36|238.96|0
1651055450000|2022-04-27 10:30:50|241.45|239.05|241.45|239.05|241.45|239.05|241.45|239.05|0
1651055460000|2022-04-27 10:31:00|241.36|238.96|241.54|239.14|241.54|239.14|241.36|238.96|0
1651055470000|2022-04-27 10:31:10|241.71|239.31|241.63|239.23|241.8|239.4|241.63|239.23|0
1651055480000|2022-04-27 10:31:20|241.71|239.31|241.71|239.31|241.71|239.31|241.71|239.31|0
1651055490000|2022-04-27 10:31:30|241.63|239.23|241.63|239.23|241.63|239.23|241.63|239.23|0
1651055510000|2022-04-27 10:31:50|241.54|239.14|241.58|239.18|241.63|239.23|241.54|239.14|0
1651055520000|2022-04-27 10:32:00|241.54|239.14|241.27|238.87|241.54|239.14|241.27|238.87|0
1651055530000|2022-04-27 10:32:10|241.32|238.92|241.4|239|241.4|239|241.32|238.92|0
1651055540000|2022-04-27 10:32:20|241.36|238.96|241.36|238.96|241.45|239.05|241.36|238.96|0
1651055550000|2022-04-27 10:32:30|241.32|238.92|241.45|239.05|241.45|239.05|241.32|238.92|0
1651055560000|2022-04-27 10:32:40|241.54|239.14|241.54|239.14|241.63|239.23|241.54|239.14|0
1651055570000|2022-04-27 10:32:50|241.71|239.31|241.71|239.31|241.8|239.4|241.71|239.31|0
1651055580000|2022-04-27 10:33:00|241.76|239.36|241.71|239.31|241.76|239.36|241.71|239.31|0
1651055590000|2022-04-27 10:33:10|241.8|239.4|241.8|239.4|241.8|239.4|241.8|239.4|0
1651055600000|2022-04-27 10:33:20|241.71|239.31|241.71|239.31|241.71|239.31|241.71|239.31|0
1651055610000|2022-04-27 10:33:30|241.76|239.36|241.8|239.4|241.8|239.4|241.76|239.36|0
1651055620000|2022-04-27 10:33:40|241.76|239.36|241.62|239.22|241.76|239.36|241.62|239.22|0
1651055630000|2022-04-27 10:33:50|241.49|239.09|241.49|239.09|241.49|239.09|241.49|239.09|0
1651055640000|2022-04-27 10:34:00|241.54|239.14|241.62|239.22|241.62|239.22|241.54|239.14|0
1651055650000|2022-04-27 10:34:10|241.71|239.31|241.67|239.27|241.71|239.31|241.67|239.27|0
1651055660000|2022-04-27 10:34:20|241.62|239.22|241.45|239.05|241.62|239.22|241.45|239.05|0
1651055670000|2022-04-27 10:34:30|241.4|239|241.45|239.05|241.45|239.05|241.4|239|0
1651055680000|2022-04-27 10:34:40|241.4|239|241.4|239|241.4|239|241.4|239|0
1651055690000|2022-04-27 10:34:50|241.45|239.05|241.54|239.14|241.54|239.14|241.45|239.05|0
1651055700000|2022-04-27 10:35:00|241.62|239.22|241.71|239.31|241.71|239.31|241.62|239.22|0
1651055710000|2022-04-27 10:35:10|241.62|239.22|241.62|239.22|241.62|239.22|241.62|239.22|0
1651055720000|2022-04-27 10:35:20|241.58|239.18|241.58|239.18|241.58|239.18|241.58|239.18|0
1651055730000|2022-04-27 10:35:30|241.53|239.13|241.53|239.13|241.53|239.13|241.53|239.13|0
1651055740000|2022-04-27 10:35:40|241.49|239.09|241.49|239.09|241.53|239.13|241.49|239.09|0
1651055750000|2022-04-27 10:35:50|241.45|239.05|241.45|239.05|241.45|239.05|241.45|239.05|0
1651055760000|2022-04-27 10:36:00|241.36|238.96|241.45|239.05|241.45|239.05|241.36|238.96|0
1651055770000|2022-04-27 10:36:10|241.4|239|241.4|239|241.4|239|241.4|239|0
1651055780000|2022-04-27 10:36:20|241.36|238.96|241.45|239.05|241.53|239.13|241.36|238.96|0
1651055790000|2022-04-27 10:36:30|241.53|239.13|241.62|239.22|241.62|239.22|241.53|239.13|0
1651055810000|2022-04-27 10:36:50|241.58|239.18|241.58|239.18|241.58|239.18|241.58|239.18|0
1651055820000|2022-04-27 10:37:00|241.62|239.22|241.62|239.22|241.62|239.22|241.62|239.22|0
1651055830000|2022-04-27 10:37:10|241.71|239.31|241.8|239.4|241.8|239.4|241.71|239.31|0
1651055840000|2022-04-27 10:37:20|241.89|239.49|241.89|239.49|241.98|239.58|241.89|239.49|0
1651055850000|2022-04-27 10:37:30|241.94|239.54|242.07|239.67|242.07|239.67|241.89|239.49|0
1651055860000|2022-04-27 10:37:40|242.16|239.76|242.11|239.71|242.16|239.76|242.11|239.71|0
1651055870000|2022-04-27 10:37:50|242.07|239.67|241.85|239.45|242.07|239.67|241.85|239.45|0
1651055880000|2022-04-27 10:38:00|241.8|239.4|241.98|239.58|241.98|239.58|241.8|239.4|0
1651055890000|2022-04-27 10:38:10|242.02|239.62|242.02|239.62|242.16|239.76|242.02|239.62|0
1651055900000|2022-04-27 10:38:20|241.98|239.58|240.92|238.52|241.98|239.58|240.92|238.52|0
1651055910000|2022-04-27 10:38:30|240.96|238.56|241.01|238.61|241.09|238.69|240.96|238.56|0
1651055920000|2022-04-27 10:38:40|240.92|238.52|240.21|237.81|240.92|238.52|240.21|237.81|0
1651055930000|2022-04-27 10:38:50|239.85|237.45|240.12|237.72|240.12|237.72|239.85|237.45|0
1651055940000|2022-04-27 10:39:00|240.21|237.81|240.21|237.81|240.21|237.81|240.21|237.81|0
1651055950000|2022-04-27 10:39:10|240.38|237.98|240.65|238.25|240.65|238.25|240.38|237.98|0
1651055960000|2022-04-27 10:39:20|240.56|238.16|240.83|238.43|240.83|238.43|240.56|238.16|0
1651055970000|2022-04-27 10:39:30|240.74|238.34|240.83|238.43|240.83|238.43|240.74|238.34|0
1651055980000|2022-04-27 10:39:40|240.92|238.52|241|238.6|241.09|238.69|240.92|238.52|0
1651055990000|2022-04-27 10:39:50|241.05|238.65|240.83|238.43|241.05|238.65|240.83|238.43|0
1651056000000|2022-04-27 10:40:00|240.87|238.47|240.74|238.34|240.87|238.47|240.7|238.3|0
1651056010000|2022-04-27 10:40:10|240.65|238.25|240.7|238.3|240.7|238.3|240.65|238.25|0
1651056020000|2022-04-27 10:40:20|240.65|238.25|240.38|237.98|240.65|238.25|240.38|237.98|0
1651056030000|2022-04-27 10:40:30|240.29|237.89|240.21|237.81|240.38|237.98|240.21|237.81|0
1651056040000|2022-04-27 10:40:40|240.29|237.89|240.43|238.03|240.47|238.07|240.29|237.89|0
1651056050000|2022-04-27 10:40:50|240.38|237.98|240.47|238.07|240.47|238.07|240.38|237.98|0
1651056060000|2022-04-27 10:41:00|240.52|238.12|240.61|238.21|240.61|238.21|240.52|238.12|0
1651056070000|2022-04-27 10:41:10|240.65|238.25|240.65|238.25|240.65|238.25|240.52|238.12|0
1651056080000|2022-04-27 10:41:20|240.56|238.16|240.65|238.25|240.65|238.25|240.52|238.12|0
1651056090000|2022-04-27 10:41:30|240.56|238.16|240.52|238.12|240.56|238.16|240.52|238.12|0
1651056100000|2022-04-27 10:41:40|240.56|238.16|240.74|238.34|240.74|238.34|240.56|238.16|0
1651056110000|2022-04-27 10:41:50|240.91|238.51|240.83|238.43|240.91|238.51|240.83|238.43|0
1651056120000|2022-04-27 10:42:00|240.91|238.51|240.78|238.38|240.91|238.51|240.78|238.38|0
1651056130000|2022-04-27 10:42:10|240.83|238.43|240.83|238.43|240.87|238.47|240.83|238.43|0
1651056150000|2022-04-27 10:42:30|240.87|238.47|240.83|238.43|240.87|238.47|240.83|238.43|0
1651056160000|2022-04-27 10:42:40|240.87|238.47|240.91|238.51|240.91|238.51|240.87|238.47|0
1651056170000|2022-04-27 10:42:50|241|238.6|240.96|238.56|241|238.6|240.96|238.56|0
1651056180000|2022-04-27 10:43:00|241|238.6|241|238.6|241|238.6|240.96|238.56|0
1651056190000|2022-04-27 10:43:10|240.96|238.56|241.05|238.65|241.05|238.65|240.96|238.56|0
1651056200000|2022-04-27 10:43:20|241|238.6|241.14|238.74|241.14|238.74|241|238.6|0
1651056210000|2022-04-27 10:43:30|241.18|238.78|241.72|239.32|241.72|239.32|241.18|238.78|0
1651056220000|2022-04-27 10:43:40|241.63|239.23|241.54|239.14|241.63|239.23|241.54|239.14|0
1651056230000|2022-04-27 10:43:50|241.63|239.23|241.54|239.14|241.63|239.23|241.54|239.14|0
1651056240000|2022-04-27 10:44:00|241.45|239.05|241.54|239.14|241.54|239.14|241.45|239.05|0
1651056250000|2022-04-27 10:44:10|241.49|239.09|241.54|239.14|241.54|239.14|241.45|239.05|0
1651056260000|2022-04-27 10:44:20|241.63|239.23|241.45|239.05|241.63|239.23|241.45|239.05|0
1651056270000|2022-04-27 10:44:30|241.54|239.14|241.54|239.14|241.54|239.14|241.54|239.14|0
1651056280000|2022-04-27 10:44:40|241.45|239.05|241.45|239.05|241.45|239.05|241.32|238.92|0
1651056290000|2022-04-27 10:44:50|241.36|238.96|241.36|238.96|241.36|238.96|241.36|238.96|0
1651056300000|2022-04-27 10:45:00|242.21|239.81|242.07|239.67|244.04|241.64|242.07|239.67|0
1651056310000|2022-04-27 10:45:10|242.43|240.03|240.6|238.2|242.43|240.03|240.29|237.89|0
1651056320000|2022-04-27 10:45:20|241|238.6|241.05|238.65|241.4|239|240.91|238.51|0
1651056330000|2022-04-27 10:45:30|241.36|238.96|241.45|239.05|241.45|239.05|241.27|238.87|0
1651056340000|2022-04-27 10:45:40|241.18|238.78|241.27|238.87|241.27|238.87|241.18|238.78|0
1651056350000|2022-04-27 10:45:50|241.09|238.69|241.49|239.09|241.49|239.09|241.09|238.69|0
1651056360000|2022-04-27 10:46:00|241.8|239.4|242.39|239.99|242.39|239.99|241.76|239.36|0
1651056370000|2022-04-27 10:46:10|242.52|240.12|242.25|239.85|242.52|240.12|242.25|239.85|0
1651056380000|2022-04-27 10:46:20|242.34|239.94|242.43|240.03|242.43|240.03|242.21|239.81|0
1651056390000|2022-04-27 10:46:30|242.3|239.9|242.16|239.76|242.3|239.9|242.16|239.76|0
1651056400000|2022-04-27 10:46:40|242.25|239.85|242.3|239.9|242.43|240.03|242.25|239.85|0
1651056410000|2022-04-27 10:46:50|242.16|239.76|242.34|239.94|242.34|239.94|242.16|239.76|0
1651056420000|2022-04-27 10:47:00|242.43|240.03|242.65|240.25|242.65|240.25|242.43|240.03|0
1651056430000|2022-04-27 10:47:10|242.43|240.03|242.43|240.03|242.52|240.12|242.43|240.03|0
1651056440000|2022-04-27 10:47:20|242.52|240.12|242.52|240.12|242.52|240.12|242.07|239.67|0
1651056450000|2022-04-27 10:47:30|242.7|240.3|242.7|240.3|242.78|240.38|242.7|240.3|0
1651056460000|2022-04-27 10:47:40|242.65|240.25|242.78|240.38|242.78|240.38|242.65|240.25|0
1651056470000|2022-04-27 10:47:50|242.87|240.47|242.61|240.21|242.87|240.47|242.61|240.21|0
1651056480000|2022-04-27 10:48:00|241.71|239.31|242.16|239.76|242.25|239.85|241.71|239.31|0
1651056490000|2022-04-27 10:48:10|242.25|239.85|242.16|239.76|242.25|239.85|242.16|239.76|0
1651056500000|2022-04-27 10:48:20|242.07|239.67|242.07|239.67|242.12|239.72|241.98|239.58|0
1651056510000|2022-04-27 10:48:30|241.94|239.54|241.62|239.22|241.94|239.54|241.53|239.13|0
1651056520000|2022-04-27 10:48:40|241.58|239.18|241.8|239.4|241.8|239.4|241.58|239.18|0
1651056530000|2022-04-27 10:48:50|241.85|239.45|241.8|239.4|241.89|239.49|241.8|239.4|0
1651056540000|2022-04-27 10:49:00|241.89|239.49|241.85|239.45|241.89|239.49|241.8|239.4|0
1651056550000|2022-04-27 10:49:10|241.71|239.31|241.53|239.13|241.71|239.31|241.53|239.13|0
1651056560000|2022-04-27 10:49:20|241.62|239.22|241.62|239.22|241.62|239.22|241.53|239.13|0
1651056570000|2022-04-27 10:49:30|241.31|238.91|241.09|238.69|241.31|238.91|241.05|238.65|0
1651056580000|2022-04-27 10:49:40|241.18|238.78|241.14|238.74|241.18|238.78|241.09|238.69|0
1651056590000|2022-04-27 10:49:50|241.09|238.69|241.67|239.27|241.67|239.27|241.09|238.69|0
1651056600000|2022-04-27 10:50:00|241.49|239.09|241.58|239.18|241.58|239.18|241.49|239.09|0
1651056610000|2022-04-27 10:50:10|241.31|238.91|241.49|239.09|241.49|239.09|241.31|238.91|0
1651056620000|2022-04-27 10:50:20|241.44|239.04|241.44|239.04|241.53|239.13|241.44|239.04|0
1651056630000|2022-04-27 10:50:30|241.36|238.96|241.36|238.96|241.36|238.96|241.36|238.96|0
1651056640000|2022-04-27 10:50:40|241.44|239.04|241.4|239|241.44|239.04|241.36|238.96|0
1651056650000|2022-04-27 10:50:50|241.44|239.04|241.53|239.13|241.53|239.13|241.36|238.96|0
1651056660000|2022-04-27 10:51:00|241.67|239.27|241.62|239.22|241.67|239.27|241.62|239.22|0
1651056670000|2022-04-27 10:51:10|241.44|239.04|241.53|239.13|241.53|239.13|241.44|239.04|0
1651056680000|2022-04-27 10:51:20|241.62|239.22|241.53|239.13|241.62|239.22|241.53|239.13|0
1651056700000|2022-04-27 10:51:40|241.44|239.04|242.39|239.99|242.39|239.99|241.44|239.04|0
1651056710000|2022-04-27 10:51:50|242.34|239.94|242.25|239.85|242.34|239.94|242.25|239.85|0
1651056720000|2022-04-27 10:52:00|242.16|239.76|242.16|239.76|242.16|239.76|242.07|239.67|0
1651056730000|2022-04-27 10:52:10|242.07|239.67|241.98|239.58|242.07|239.67|241.98|239.58|0
1651056740000|2022-04-27 10:52:20|242.25|239.85|242.07|239.67|242.25|239.85|241.98|239.58|0
1651056750000|2022-04-27 10:52:30|241.98|239.58|241.98|239.58|242.16|239.76|241.98|239.58|0
1651056760000|2022-04-27 10:52:40|242.07|239.67|241.98|239.58|242.07|239.67|241.98|239.58|0
1651056780000|2022-04-27 10:53:00|241.63|239.23|241.36|238.96|241.63|239.23|241.36|238.96|0
1651056790000|2022-04-27 10:53:10|240.96|238.56|241.27|238.87|241.36|238.96|240.96|238.56|0
1651056800000|2022-04-27 10:53:20|241.18|238.78|241.14|238.74|241.18|238.78|241.09|238.69|0
1651056810000|2022-04-27 10:53:30|241.09|238.69|241.09|238.69|241.09|238.69|240.92|238.52|0
1651056820000|2022-04-27 10:53:40|241.01|238.61|240.56|238.16|241.01|238.61|240.56|238.16|0
1651056830000|2022-04-27 10:53:50|240.65|238.25|240.47|238.07|240.65|238.25|240.47|238.07|0
1651056840000|2022-04-27 10:54:00|240.38|237.98|240.3|237.9|240.47|238.07|240.3|237.9|0
1651056850000|2022-04-27 10:54:10|240.21|237.81|240.21|237.81|240.21|237.81|240.21|237.81|0
1651056860000|2022-04-27 10:54:20|240.12|237.72|240.21|237.81|240.21|237.81|240.08|237.68|0
1651056870000|2022-04-27 10:54:30|240.3|237.9|240.21|237.81|240.3|237.9|240.21|237.81|0
1651056880000|2022-04-27 10:54:40|240.16|237.76|240.3|237.9|240.3|237.9|240.16|237.76|0
1651056890000|2022-04-27 10:54:50|240.21|237.81|240.21|237.81|240.21|237.81|240.12|237.72|0
1651056900000|2022-04-27 10:55:00|240.12|237.72|240.12|237.72|240.12|237.72|240.12|237.72|0
1651056910000|2022-04-27 10:55:10|240.38|237.98|240.21|237.81|240.38|237.98|240.21|237.81|0
1651056920000|2022-04-27 10:55:20|240.12|237.72|239.94|237.54|240.12|237.72|239.9|237.5|0
1651056930000|2022-04-27 10:55:30|240.21|237.81|240.38|237.98|240.38|237.98|240.21|237.81|0
1651056940000|2022-04-27 10:55:40|240.3|237.9|240.3|237.9|240.3|237.9|240.3|237.9|0
1651056950000|2022-04-27 10:55:50|240.25|237.85|240.21|237.81|240.25|237.85|240.12|237.72|0
1651056960000|2022-04-27 10:56:00|240.25|237.85|240.38|237.98|240.38|237.98|240.25|237.85|0
1651056970000|2022-04-27 10:56:10|240.47|238.07|240.56|238.16|240.56|238.16|240.43|238.03|0
1651056980000|2022-04-27 10:56:20|240.65|238.25|240.65|238.25|240.65|238.25|240.65|238.25|0
1651056990000|2022-04-27 10:56:30|240.56|238.16|240.65|238.25|240.74|238.34|240.56|238.16|0
1651057000000|2022-04-27 10:56:40|240.56|238.16|240.74|238.34|240.74|238.34|240.56|238.16|0
1651057010000|2022-04-27 10:56:50|240.65|238.25|240.65|238.25|240.65|238.25|240.65|238.25|0
1651057020000|2022-04-27 10:57:00|240.74|238.34|240.83|238.43|240.83|238.43|240.74|238.34|0
1651057030000|2022-04-27 10:57:10|240.91|238.51|241|238.6|241|238.6|240.91|238.51|0
1651057040000|2022-04-27 10:57:20|240.61|238.21|240.61|238.21|240.65|238.25|240.61|238.21|0
1651057050000|2022-04-27 10:57:30|240.69|238.29|240.74|238.34|240.74|238.34|240.69|238.29|0
1651057060000|2022-04-27 10:57:40|240.65|238.25|240.74|238.34|240.74|238.34|240.65|238.25|0
1651057070000|2022-04-27 10:57:50|240.78|238.38|240.78|238.38|240.78|238.38|240.78|238.38|0
1651057080000|2022-04-27 10:58:00|240.74|238.34|240.74|238.34|240.74|238.34|240.69|238.29|0
1651057090000|2022-04-27 10:58:10|240.56|238.16|240.56|238.16|240.56|238.16|240.56|238.16|0
1651057100000|2022-04-27 10:58:20|240.74|238.34|240.65|238.25|240.74|238.34|240.56|238.16|0
1651057110000|2022-04-27 10:58:30|240.83|238.43|240.91|238.51|240.91|238.51|240.65|238.25|0
1651057120000|2022-04-27 10:58:40|240.87|238.47|240.91|238.51|240.91|238.51|240.87|238.47|0
1651057130000|2022-04-27 10:58:50|241|238.6|241|238.6|241|238.6|241|238.6|0
1651057140000|2022-04-27 10:59:00|241.05|238.65|241.18|238.78|241.27|238.87|241.05|238.65|0
1651057150000|2022-04-27 10:59:10|241.23|238.83|241.27|238.87|241.27|238.87|241.23|238.83|0
1651057160000|2022-04-27 10:59:20|241.18|238.78|241.27|238.87|241.27|238.87|241.18|238.78|0
1651057170000|2022-04-27 10:59:30|241.14|238.74|241.09|238.69|241.18|238.78|241.09|238.69|0
1651057180000|2022-04-27 10:59:40|240.96|238.56|240.91|238.51|240.96|238.56|240.82|238.42|0
1651057190000|2022-04-27 10:59:50|241.09|238.69|241|238.6|241.09|238.69|241|238.6|0
1651057200000|2022-04-27 11:00:00|240.96|238.56|241.45|239.05|241.45|239.05|240.96|238.56|0
1651057210000|2022-04-27 11:00:10|241.54|239.14|241.94|239.54|241.98|239.58|241.54|239.14|0
1651057220000|2022-04-27 11:00:20|241.89|239.49|241.71|239.31|241.89|239.49|241.71|239.31|0
1651057230000|2022-04-27 11:00:30|241.98|239.58|241.98|239.58|242.16|239.76|241.98|239.58|0
1651057240000|2022-04-27 11:00:40|242.07|239.67|242.07|239.67|242.07|239.67|242.07|239.67|0
1651057250000|2022-04-27 11:00:50|242.16|239.76|242.16|239.76|242.16|239.76|242.16|239.76|0
1651057260000|2022-04-27 11:01:00|242.12|239.72|242.34|239.94|242.34|239.94|242.12|239.72|0
1651057270000|2022-04-27 11:01:10|242.25|239.85|242.29|239.89|242.34|239.94|242.25|239.85|0
1651057280000|2022-04-27 11:01:20|242.38|239.98|242.51|240.11|242.51|240.11|242.38|239.98|0
1651057290000|2022-04-27 11:01:30|242.43|240.03|242.6|240.2|242.6|240.2|242.43|240.03|0
1651057300000|2022-04-27 11:01:40|242.51|240.11|242.51|240.11|242.51|240.11|242.51|240.11|0
1651057310000|2022-04-27 11:01:50|242.6|240.2|242.69|240.29|242.78|240.38|242.6|240.2|0
1651057320000|2022-04-27 11:02:00|242.51|240.11|242.51|240.11|242.6|240.2|242.51|240.11|0
1651057330000|2022-04-27 11:02:10|242.6|240.2|242.51|240.11|242.6|240.2|242.51|240.11|0
1651057340000|2022-04-27 11:02:20|242.69|240.29|242.69|240.29|242.69|240.29|242.69|240.29|0
1651057350000|2022-04-27 11:02:30|242.78|240.38|243.05|240.65|243.05|240.65|242.78|240.38|0
1651057360000|2022-04-27 11:02:40|243.14|240.74|243.41|241.01|243.41|241.01|243.14|240.74|0
1651057370000|2022-04-27 11:02:50|243.23|240.83|243.14|240.74|243.23|240.83|243.14|240.74|0
1651057380000|2022-04-27 11:03:00|243.32|240.92|243.41|241.01|243.41|241.01|243.32|240.92|0
1651057390000|2022-04-27 11:03:10|243.5|241.1|243.5|241.1|243.59|241.19|243.5|241.1|0
1651057400000|2022-04-27 11:03:20|243.63|241.23|243.59|241.19|243.63|241.23|243.59|241.19|0
1651057410000|2022-04-27 11:03:30|243.77|241.37|243.77|241.37|243.85|241.45|243.77|241.37|0
1651057420000|2022-04-27 11:03:40|243.72|241.32|243.63|241.23|243.72|241.32|243.59|241.19|0
1651057430000|2022-04-27 11:03:50|243.59|241.19|243.59|241.19|243.68|241.28|243.59|241.19|0
1651057440000|2022-04-27 11:04:00|243.77|241.37|243.68|241.28|243.77|241.37|243.68|241.28|0
1651057450000|2022-04-27 11:04:10|243.63|241.23|243.77|241.37|243.77|241.37|243.63|241.23|0
1651057460000|2022-04-27 11:04:20|243.85|241.45|243.94|241.54|243.94|241.54|243.85|241.45|0
1651057470000|2022-04-27 11:04:30|244.03|241.63|244.03|241.63|244.12|241.72|244.03|241.63|0
1651057480000|2022-04-27 11:04:40|244.12|241.72|244.12|241.72|244.21|241.81|244.12|241.72|0
1651057490000|2022-04-27 11:04:50|244.21|241.81|243.94|241.54|244.21|241.81|243.94|241.54|0
1651057500000|2022-04-27 11:05:00|243.85|241.45|243.94|241.54|244.03|241.63|243.85|241.45|0
1651057510000|2022-04-27 11:05:10|243.9|241.5|244.03|241.63|244.03|241.63|243.9|241.5|0
1651057520000|2022-04-27 11:05:20|243.99|241.59|244.26|241.86|244.26|241.86|243.99|241.59|0
1651057530000|2022-04-27 11:05:30|244.12|241.72|244.21|241.81|244.21|241.81|244.12|241.72|0
1651057540000|2022-04-27 11:05:40|244.26|241.86|244.17|241.77|244.26|241.86|244.17|241.77|0
1651057550000|2022-04-27 11:05:50|244.39|241.99|244.48|242.08|244.53|242.13|244.39|241.99|0
1651057560000|2022-04-27 11:06:00|244.57|242.17|244.66|242.26|244.66|242.26|244.57|242.17|0
1651057570000|2022-04-27 11:06:10|244.75|242.35|244.75|242.35|244.84|242.44|244.75|242.35|0
1651057580000|2022-04-27 11:06:20|244.66|242.26|244.98|242.58|244.98|242.58|244.66|242.26|0
1651057590000|2022-04-27 11:06:30|244.89|242.49|245.02|242.62|245.02|242.62|244.89|242.49|0
1651057600000|2022-04-27 11:06:40|245.2|242.8|245.29|242.89|245.29|242.89|245.2|242.8|0
1651057610000|2022-04-27 11:06:50|245.02|242.62|245.11|242.71|245.11|242.71|245.02|242.62|0
1651057620000|2022-04-27 11:07:00|245.02|242.62|244.84|242.44|245.11|242.71|244.84|242.44|0
1651057630000|2022-04-27 11:07:10|244.93|242.53|244.93|242.53|244.98|242.58|244.93|242.53|0
1651057640000|2022-04-27 11:07:20|244.84|242.44|244.93|242.53|244.93|242.53|244.75|242.35|0
1651057650000|2022-04-27 11:07:30|245.11|242.71|245.2|242.8|245.2|242.8|245.11|242.71|0
1651057660000|2022-04-27 11:07:40|245.29|242.89|245.02|242.62|245.29|242.89|245.02|242.62|0
1651057670000|2022-04-27 11:07:50|245.11|242.71|245.29|242.89|245.29|242.89|245.11|242.71|0
1651057680000|2022-04-27 11:08:00|245.2|242.8|244.93|242.53|245.2|242.8|244.93|242.53|0
1651057690000|2022-04-27 11:08:10|245.02|242.62|244.93|242.53|245.07|242.67|244.89|242.49|0
1651057700000|2022-04-27 11:08:20|244.98|242.58|245.02|242.62|245.02|242.62|244.93|242.53|0
1651057710000|2022-04-27 11:08:30|245.2|242.8|245.02|242.62|245.2|242.8|245.02|242.62|0
1651057720000|2022-04-27 11:08:40|244.93|242.53|244.75|242.35|244.98|242.58|244.75|242.35|0
1651057730000|2022-04-27 11:08:50|244.71|242.31|244.84|242.44|244.93|242.53|244.71|242.31|0
1651057740000|2022-04-27 11:09:00|245.02|242.62|244.89|242.49|245.02|242.62|244.89|242.49|0
1651057750000|2022-04-27 11:09:10|244.84|242.44|244.93|242.53|244.93|242.53|244.84|242.44|0
1651057760000|2022-04-27 11:09:20|245.02|242.62|245.02|242.62|245.2|242.8|245.02|242.62|0
1651057770000|2022-04-27 11:09:30|245.2|242.8|245.2|242.8|245.2|242.8|245.2|242.8|0
1651057780000|2022-04-27 11:09:40|245.29|242.89|246.1|243.7|246.1|243.7|245.29|242.89|0
1651057790000|2022-04-27 11:09:50|246.19|243.79|246.19|243.79|246.28|243.88|246.15|243.75|0
1651057800000|2022-04-27 11:10:00|246.28|243.88|246.28|243.88|246.28|243.88|246.24|243.84|0
1651057810000|2022-04-27 11:10:10|246.42|244.02|246.28|243.88|246.42|244.02|246.19|243.79|0
1651057820000|2022-04-27 11:10:20|246.1|243.7|246.19|243.79|246.19|243.79|246.1|243.7|0
1651057830000|2022-04-27 11:10:30|246.1|243.7|245.92|243.52|246.1|243.7|245.92|243.52|0
1651057840000|2022-04-27 11:10:40|245.83|243.43|245.74|243.34|245.83|243.43|245.74|243.34|0
1651057850000|2022-04-27 11:10:50|245.65|243.25|245.74|243.34|245.74|243.34|245.65|243.25|0
1651057860000|2022-04-27 11:11:00|245.88|243.48|245.88|243.48|245.97|243.57|245.88|243.48|0
1651057870000|2022-04-27 11:11:10|245.92|243.52|246.15|243.75|246.15|243.75|245.92|243.52|0
1651057880000|2022-04-27 11:11:20|246.19|243.79|245.92|243.52|246.19|243.79|245.92|243.52|0
1651057890000|2022-04-27 11:11:30|246.1|243.7|245.92|243.52|246.1|243.7|245.92|243.52|0
1651057900000|2022-04-27 11:11:40|245.83|243.43|245.83|243.43|245.92|243.52|245.83|243.43|0
1651057910000|2022-04-27 11:11:50|245.74|243.34|245.65|243.25|245.74|243.34|245.65|243.25|0
1651057920000|2022-04-27 11:12:00|245.97|243.57|245.92|243.52|246.01|243.61|245.92|243.52|0
1651057930000|2022-04-27 11:12:10|245.83|243.43|246.1|243.7|246.1|243.7|245.83|243.43|0
1651057940000|2022-04-27 11:12:20|246.01|243.61|245.92|243.52|246.1|243.7|245.92|243.52|0
1651057950000|2022-04-27 11:12:30|245.79|243.39|245.92|243.52|246.01|243.61|245.79|243.39|0
1651057960000|2022-04-27 11:12:40|245.83|243.43|245.83|243.43|245.83|243.43|245.74|243.34|0
1651057980000|2022-04-27 11:13:00|245.74|243.34|245.47|243.07|245.74|243.34|245.47|243.07|0
1651057990000|2022-04-27 11:13:10|245.42|243.02|245.38|242.98|245.42|243.02|245.29|242.89|0
1651058000000|2022-04-27 11:13:20|245.47|243.07|245.42|243.02|245.47|243.07|245.42|243.02|0
1651058010000|2022-04-27 11:13:30|245.47|243.07|245.38|242.98|245.47|243.07|245.38|242.98|0
1651058020000|2022-04-27 11:13:40|245.29|242.89|245.29|242.89|245.29|242.89|245.29|242.89|0
1651058030000|2022-04-27 11:13:50|245.38|242.98|245.56|243.16|245.56|243.16|245.38|242.98|0
1651058040000|2022-04-27 11:14:00|245.65|243.25|245.74|243.34|245.83|243.43|245.65|243.25|0
1651058050000|2022-04-27 11:14:10|245.78|243.38|245.65|243.25|245.83|243.43|245.65|243.25|0
1651058060000|2022-04-27 11:14:20|245.56|243.16|245.6|243.2|245.6|243.2|245.56|243.16|0
1651058070000|2022-04-27 11:14:30|245.65|243.25|245.56|243.16|245.65|243.25|245.56|243.16|0
1651058080000|2022-04-27 11:14:40|245.47|243.07|245.38|242.98|245.47|243.07|245.38|242.98|0
1651058090000|2022-04-27 11:14:50|245.33|242.93|245.29|242.89|245.33|242.93|245.29|242.89|0
1651058100000|2022-04-27 11:15:00|245.38|242.98|245.33|242.93|245.38|242.98|245.29|242.89|0
1651058110000|2022-04-27 11:15:10|245.29|242.89|245.47|243.07|245.47|243.07|245.2|242.8|0
1651058120000|2022-04-27 11:15:20|245.38|242.98|245.38|242.98|245.38|242.98|245.38|242.98|0
1651058130000|2022-04-27 11:15:30|245.29|242.89|245.56|243.16|245.56|243.16|245.29|242.89|0
1651058140000|2022-04-27 11:15:40|245.65|243.25|245.47|243.07|245.65|243.25|245.47|243.07|0
1651058150000|2022-04-27 11:15:50|245.56|243.16|245.74|243.34|245.74|243.34|245.56|243.16|0
1651058160000|2022-04-27 11:16:00|245.65|243.25|245.74|243.34|245.74|243.34|245.6|243.2|0
1651058170000|2022-04-27 11:16:10|245.83|243.43|245.74|243.34|245.83|243.43|245.74|243.34|0
1651058180000|2022-04-27 11:16:20|245.65|243.25|245.56|243.16|245.65|243.25|245.56|243.16|0
1651058190000|2022-04-27 11:16:30|245.38|242.98|245.29|242.89|245.38|242.98|245.29|242.89|0
1651058200000|2022-04-27 11:16:40|245.24|242.84|245.2|242.8|245.24|242.84|245.2|242.8|0
1651058210000|2022-04-27 11:16:50|245.29|242.89|245.38|242.98|245.38|242.98|245.29|242.89|0
1651058220000|2022-04-27 11:17:00|245.47|243.07|245.47|243.07|245.47|243.07|245.47|243.07|0
1651058230000|2022-04-27 11:17:10|245.56|243.16|245.56|243.16|245.56|243.16|245.56|243.16|0
1651058240000|2022-04-27 11:17:20|245.69|243.29|245.92|243.52|245.92|243.52|245.65|243.25|0
1651058250000|2022-04-27 11:17:30|245.96|243.56|245.74|243.34|245.96|243.56|245.74|243.34|0
1651058260000|2022-04-27 11:17:40|245.83|243.43|245.42|243.02|245.83|243.43|245.42|243.02|0
1651058270000|2022-04-27 11:17:50|245.51|243.11|245.47|243.07|245.56|243.16|245.47|243.07|0
1651058280000|2022-04-27 11:18:00|245.56|243.16|245.38|242.98|245.56|243.16|245.38|242.98|0
1651058290000|2022-04-27 11:18:10|245.47|243.07|245.47|243.07|245.47|243.07|245.47|243.07|0
1651058300000|2022-04-27 11:18:20|245.38|242.98|245.65|243.25|245.65|243.25|245.38|242.98|0
1651058310000|2022-04-27 11:18:30|245.74|243.34|245.6|243.2|245.74|243.34|245.6|243.2|0
1651058320000|2022-04-27 11:18:40|245.56|243.16|245.46|243.06|245.56|243.16|245.46|243.06|0
1651058330000|2022-04-27 11:18:50|245.37|242.97|245.56|243.16|245.56|243.16|245.37|242.97|0
1651058340000|2022-04-27 11:19:00|245.46|243.06|245.55|243.15|245.55|243.15|245.46|243.06|0
1651058350000|2022-04-27 11:19:10|245.74|243.34|245.64|243.24|245.74|243.34|245.64|243.24|0
1651058360000|2022-04-27 11:19:20|245.74|243.34|245.83|243.43|245.83|243.43|245.74|243.34|0
1651058370000|2022-04-27 11:19:30|246.01|243.61|246.1|243.7|246.1|243.7|246.01|243.61|0
1651058380000|2022-04-27 11:19:40|246.19|243.79|246.32|243.92|246.32|243.92|246.19|243.79|0
1651058390000|2022-04-27 11:19:50|246.41|244.01|246.82|244.42|246.82|244.42|246.41|244.01|0
1651058400000|2022-04-27 11:20:00|246.73|244.33|246.64|244.24|246.73|244.33|246.64|244.24|0
1651058410000|2022-04-27 11:20:10|246.55|244.15|246.55|244.15|246.55|244.15|246.55|244.15|0
1651058430000|2022-04-27 11:20:30|246.46|244.06|246.37|243.97|246.46|244.06|246.37|243.97|0
1651058440000|2022-04-27 11:20:40|246.28|243.88|246.37|243.97|246.37|243.97|246.28|243.88|0
1651058450000|2022-04-27 11:20:50|246.28|243.88|246.55|244.15|246.55|244.15|246.28|243.88|0
1651058460000|2022-04-27 11:21:00|246.68|244.28|246.73|244.33|246.73|244.33|246.68|244.28|0
1651058470000|2022-04-27 11:21:10|246.64|244.24|246.91|244.51|246.91|244.51|246.64|244.24|0
1651058480000|2022-04-27 11:21:20|247.18|244.78|247.5|245.1|247.5|245.1|247.18|244.78|0
1651058490000|2022-04-27 11:21:30|247.45|245.05|247.05|244.65|247.45|245.05|247|244.6|0
1651058500000|2022-04-27 11:21:40|247.09|244.69|247|244.6|247.09|244.69|247|244.6|0
1651058510000|2022-04-27 11:21:50|246.91|244.51|247.18|244.78|247.18|244.78|246.91|244.51|0
1651058520000|2022-04-27 11:22:00|247.45|245.05|247.54|245.14|247.54|245.14|247.45|245.05|0
1651058530000|2022-04-27 11:22:10|247.5|245.1|247.09|244.69|247.5|245.1|247.09|244.69|0
1651058540000|2022-04-27 11:22:20|247.14|244.74|247|244.6|247.14|244.74|247|244.6|0
1651058550000|2022-04-27 11:22:30|247.36|244.96|247.41|245.01|247.41|245.01|247.36|244.96|0
1651058560000|2022-04-27 11:22:40|247.27|244.87|247.09|244.69|247.32|244.92|247.09|244.69|0
1651058570000|2022-04-27 11:22:50|247.18|244.78|247.36|244.96|247.36|244.96|247.18|244.78|0
1651058580000|2022-04-27 11:23:00|247.32|244.92|247.45|245.05|247.45|245.05|247.32|244.92|0
1651058590000|2022-04-27 11:23:10|247.54|245.14|247.54|245.14|247.54|245.14|247.54|245.14|0
1651058600000|2022-04-27 11:23:20|247.45|245.05|247.72|245.32|247.72|245.32|247.45|245.05|0
1651058610000|2022-04-27 11:23:30|247.63|245.23|247.54|245.14|247.63|245.23|247.54|245.14|0
1651058620000|2022-04-27 11:23:40|247.63|245.23|247.63|245.23|247.63|245.23|247.54|245.14|0
1651058630000|2022-04-27 11:23:50|247.72|245.32|247.81|245.41|247.9|245.5|247.72|245.32|0
1651058640000|2022-04-27 11:24:00|247.63|245.23|247.63|245.23|247.72|245.32|247.63|245.23|0
1651058650000|2022-04-27 11:24:10|248.09|245.69|248.27|245.87|248.27|245.87|248|245.6|0
1651058660000|2022-04-27 11:24:20|248.36|245.96|248.27|245.87|248.54|246.14|248.27|245.87|0
1651058670000|2022-04-27 11:24:30|248.22|245.82|248.36|245.96|249.36|246.96|248.22|245.82|0
1651058680000|2022-04-27 11:24:40|248.63|246.23|249|246.6|249|246.6|248.63|246.23|0
1651058690000|2022-04-27 11:24:50|249.09|246.69|249.09|246.69|249.27|246.87|249.09|246.69|0
1651058700000|2022-04-27 11:25:00|248.9|246.5|248.77|246.37|248.9|246.5|248.77|246.37|0
1651058710000|2022-04-27 11:25:10|249.04|246.64|249.54|247.14|249.54|247.14|249.04|246.64|0
1651058720000|2022-04-27 11:25:20|249.45|247.05|249.54|247.14|249.63|247.23|249.45|247.05|0
1651058730000|2022-04-27 11:25:30|249.63|247.23|249.82|247.42|249.91|247.51|249.63|247.23|0
1651058740000|2022-04-27 11:25:40|249.77|247.37|249.63|247.23|249.77|247.37|249.54|247.14|0
1651058750000|2022-04-27 11:25:50|249.73|247.33|249.82|247.42|249.91|247.51|249.63|247.23|0
1651058760000|2022-04-27 11:26:00|249.73|247.33|250.09|247.69|250.09|247.69|249.73|247.33|0
1651058770000|2022-04-27 11:26:10|250|247.6|250.18|247.78|250.18|247.78|250|247.6|0
1651058780000|2022-04-27 11:26:20|250.27|247.87|250.64|248.24|250.73|248.33|250.27|247.87|0
1651058790000|2022-04-27 11:26:30|250.55|248.15|250.55|248.15|250.55|248.15|250.55|248.15|0
1651058800000|2022-04-27 11:26:40|250.64|248.24|250.73|248.33|250.73|248.33|250.64|248.24|0
1651058810000|2022-04-27 11:26:50|250.55|248.15|250.64|248.24|250.64|248.24|250.41|248.01|0
1651058820000|2022-04-27 11:27:00|250.91|248.51|250.91|248.51|250.91|248.51|250.82|248.42|0
1651058830000|2022-04-27 11:27:10|250.82|248.42|250.46|248.06|250.82|248.42|250.46|248.06|0
1651058840000|2022-04-27 11:27:20|250.55|248.15|250.18|247.78|250.55|248.15|250.18|247.78|0
1651058850000|2022-04-27 11:27:30|250.09|247.69|250.18|247.78|250.41|248.01|250.09|247.69|0
1651058860000|2022-04-27 11:27:40|250.36|247.96|250.18|247.78|250.36|247.96|250.18|247.78|0
1651058870000|2022-04-27 11:27:50|250.09|247.69|249.91|247.51|250.09|247.69|249.91|247.51|0
1651058880000|2022-04-27 11:28:00|250|247.6|250.18|247.78|250.27|247.87|250|247.6|0
1651058890000|2022-04-27 11:28:10|250|247.6|250.18|247.78|250.18|247.78|250|247.6|0
1651058900000|2022-04-27 11:28:20|250.23|247.83|250.23|247.83|250.23|247.83|250.18|247.78|0
1651058910000|2022-04-27 11:28:30|250.18|247.78|250.09|247.69|250.27|247.87|250.09|247.69|0
1651058920000|2022-04-27 11:28:40|250.18|247.78|250.36|247.96|250.36|247.96|250.18|247.78|0
1651058930000|2022-04-27 11:28:50|250.32|247.92|250.32|247.92|250.36|247.96|250.32|247.92|0
1651058940000|2022-04-27 11:29:00|250.5|248.1|250.82|248.42|250.82|248.42|250.5|248.1|0
1651058950000|2022-04-27 11:29:10|250.69|248.29|251.01|248.61|251.01|248.61|250.69|248.29|0
1651058960000|2022-04-27 11:29:20|250.91|248.51|250.73|248.33|250.91|248.51|250.73|248.33|0
1651058970000|2022-04-27 11:29:30|250.64|248.24|250.82|248.42|250.82|248.42|250.64|248.24|0
1651058980000|2022-04-27 11:29:40|250.91|248.51|250.91|248.51|250.91|248.51|250.91|248.51|0
1651058990000|2022-04-27 11:29:50|250.82|248.42|251.1|248.7|251.1|248.7|250.82|248.42|0
1651059000000|2022-04-27 11:30:00|251.37|248.97|251.01|248.61|251.37|248.97|251.01|248.61|0
1651059010000|2022-04-27 11:30:10|251.19|248.79|251.19|248.79|251.19|248.79|250.91|248.51|0
1651059020000|2022-04-27 11:30:20|251.24|248.84|251.14|248.74|251.28|248.88|251.14|248.74|0
1651059030000|2022-04-27 11:30:30|251.83|249.43|251.83|249.43|251.83|249.43|251.74|249.34|0
1651059040000|2022-04-27 11:30:40|251.37|248.97|249.53|247.13|251.37|248.97|248.23|245.83|0
1651059050000|2022-04-27 11:30:50|249.35|246.95|249.25|246.85|249.35|246.95|249.16|246.76|0
1651059060000|2022-04-27 11:31:00|250.61|248.21|250.93|248.53|250.93|248.53|250.52|248.12|0
1651059070000|2022-04-27 11:31:10|250.84|248.44|250.7|248.3|250.84|248.44|250.7|248.3|0
1651059080000|2022-04-27 11:31:20|250.75|248.35|250.84|248.44|250.93|248.53|250.75|248.35|0
1651059090000|2022-04-27 11:31:30|250.33|247.93|250.33|247.93|250.33|247.93|250.24|247.84|0
1651059100000|2022-04-27 11:31:40|250.24|247.84|250.7|248.3|250.7|248.3|250.24|247.84|0
1651059110000|2022-04-27 11:31:50|250.79|248.39|250.7|248.3|250.79|248.39|250.7|248.3|0
1651059120000|2022-04-27 11:32:00|250.88|248.48|250.52|248.12|250.88|248.48|250.52|248.12|0
1651059130000|2022-04-27 11:32:10|250.61|248.21|250.98|248.58|250.98|248.58|250.61|248.21|0
1651059140000|2022-04-27 11:32:20|250.88|248.48|250.88|248.48|250.88|248.48|250.79|248.39|0
1651059150000|2022-04-27 11:32:30|250.79|248.39|250.61|248.21|250.79|248.39|250.61|248.21|0
1651059160000|2022-04-27 11:32:40|250.52|248.12|250.7|248.3|250.7|248.3|250.52|248.12|0
1651059170000|2022-04-27 11:32:50|250.79|248.39|250.98|248.58|250.98|248.58|250.79|248.39|0
1651059180000|2022-04-27 11:33:00|251.07|248.67|251.02|248.62|251.25|248.85|251.02|248.62|0
1651059190000|2022-04-27 11:33:10|250.88|248.48|250.97|248.57|251.11|248.71|250.88|248.48|0
1651059200000|2022-04-27 11:33:20|250.88|248.48|251.07|248.67|251.07|248.67|250.84|248.44|0
1651059210000|2022-04-27 11:33:30|251.02|248.62|251.16|248.76|251.16|248.76|251.02|248.62|0
1651059220000|2022-04-27 11:33:40|251.21|248.81|250.84|248.44|251.21|248.81|250.84|248.44|0
1651059230000|2022-04-27 11:33:50|250.61|248.21|250.79|248.39|250.79|248.39|250.52|248.12|0
1651059240000|2022-04-27 11:34:00|250.88|248.48|250.52|248.12|250.88|248.48|250.52|248.12|0
1651059250000|2022-04-27 11:34:10|250.33|247.93|250.24|247.84|250.33|247.93|250.24|247.84|0
1651059260000|2022-04-27 11:34:20|250.15|247.75|250.15|247.75|250.15|247.75|250.06|247.66|0
1651059270000|2022-04-27 11:34:30|250.24|247.84|250.24|247.84|250.42|248.02|250.24|247.84|0
1651059280000|2022-04-27 11:34:40|250.29|247.89|250.33|247.93|250.42|248.02|250.15|247.75|0
1651059290000|2022-04-27 11:34:50|250.42|248.02|250.7|248.3|250.7|248.3|250.42|248.02|0
1651059300000|2022-04-27 11:35:00|250.42|248.02|250.38|247.98|250.42|248.02|250.24|247.84|0
1651059310000|2022-04-27 11:35:10|250.33|247.93|249.97|247.57|250.33|247.93|249.97|247.57|0
1651059320000|2022-04-27 11:35:20|249.92|247.52|249.78|247.38|249.97|247.57|249.78|247.38|0
1651059330000|2022-04-27 11:35:30|250.06|247.66|250.06|247.66|250.15|247.75|250.01|247.61|0
1651059340000|2022-04-27 11:35:40|250.15|247.75|250.33|247.93|250.33|247.93|250.11|247.71|0
1651059350000|2022-04-27 11:35:50|250.61|248.21|250.38|247.98|250.61|248.21|250.38|247.98|0
1651059360000|2022-04-27 11:36:00|250.06|247.66|250.24|247.84|250.24|247.84|249.97|247.57|0
1651059370000|2022-04-27 11:36:10|250.15|247.75|249.97|247.57|250.15|247.75|249.97|247.57|0
1651059380000|2022-04-27 11:36:20|249.92|247.52|250.33|247.93|250.33|247.93|249.92|247.52|0
1651059390000|2022-04-27 11:36:30|250.29|247.89|250.15|247.75|250.29|247.89|250.15|247.75|0
1651059400000|2022-04-27 11:36:40|250.29|247.89|251.6|249.2|251.6|249.2|250.29|247.89|0
1651059410000|2022-04-27 11:36:50|251.83|249.43|251.96|249.56|252.01|249.61|251.83|249.43|0
1651059420000|2022-04-27 11:37:00|251.87|249.47|251.32|248.92|251.87|249.47|251.32|248.92|0
1651059430000|2022-04-27 11:37:10|251.28|248.88|251.23|248.83|251.28|248.88|251.23|248.83|0
1651059440000|2022-04-27 11:37:20|251.28|248.88|251.32|248.92|251.41|249.01|251.28|248.88|0
1651059450000|2022-04-27 11:37:30|251.28|248.88|251.32|248.92|251.41|249.01|251.28|248.88|0
1651059470000|2022-04-27 11:37:50|251.37|248.97|251.46|249.06|251.46|249.06|251.32|248.92|0
1651059480000|2022-04-27 11:38:00|251.5|249.1|251.78|249.38|251.78|249.38|251.5|249.1|0
1651059490000|2022-04-27 11:38:10|251.69|249.29|251.6|249.2|251.69|249.29|251.6|249.2|0
1651059500000|2022-04-27 11:38:20|251.64|249.24|251.69|249.29|251.73|249.33|251.64|249.24|0
1651059510000|2022-04-27 11:38:30|251.6|249.2|251.64|249.24|251.64|249.24|251.6|249.2|0
1651059520000|2022-04-27 11:38:40|251.73|249.33|251.96|249.56|251.96|249.56|251.73|249.33|0
1651059530000|2022-04-27 11:38:50|252.1|249.7|252.14|249.74|252.14|249.74|252.1|249.7|0
1651059540000|2022-04-27 11:39:00|252.24|249.84|252.24|249.84|252.24|249.84|252.19|249.79|0
1651059550000|2022-04-27 11:39:10|252.14|249.74|251.87|249.47|252.14|249.74|251.87|249.47|0
1651059560000|2022-04-27 11:39:20|251.96|249.56|251.64|249.24|251.96|249.56|251.64|249.24|0
1651059570000|2022-04-27 11:39:30|251.5|249.1|251.5|249.1|251.5|249.1|251.41|249.01|0
1651059580000|2022-04-27 11:39:40|251.41|249.01|251.59|249.19|251.59|249.19|251.41|249.01|0
1651059590000|2022-04-27 11:39:50|251.5|249.1|251.59|249.19|251.59|249.19|251.5|249.1|0
1651059600000|2022-04-27 11:40:00|251.46|249.06|251.32|248.92|251.46|249.06|251.32|248.92|0
1651059610000|2022-04-27 11:40:10|251.28|248.88|251.59|249.19|251.78|249.38|251.28|248.88|0
1651059620000|2022-04-27 11:40:20|251.55|249.15|251.41|249.01|251.55|249.15|251.41|249.01|0
1651059640000|2022-04-27 11:40:40|251.32|248.92|250.86|248.46|251.32|248.92|250.86|248.46|0
1651059650000|2022-04-27 11:40:50|250.77|248.37|250.86|248.46|250.86|248.46|250.77|248.37|0
1651059660000|2022-04-27 11:41:00|250.77|248.37|250.54|248.14|250.77|248.37|250.54|248.14|0
1651059670000|2022-04-27 11:41:10|250.59|248.19|250.86|248.46|250.86|248.46|250.59|248.19|0
1651059680000|2022-04-27 11:41:20|250.77|248.37|250.86|248.46|250.86|248.46|250.77|248.37|0
1651059690000|2022-04-27 11:41:30|251|248.6|250.77|248.37|251|248.6|250.77|248.37|0
1651059700000|2022-04-27 11:41:40|250.59|248.19|250.73|248.33|250.73|248.33|250.59|248.19|0
1651059710000|2022-04-27 11:41:50|250.86|248.46|250.59|248.19|250.86|248.46|250.59|248.19|0
1651059720000|2022-04-27 11:42:00|250.68|248.28|250.41|248.01|250.68|248.28|250.41|248.01|0
1651059730000|2022-04-27 11:42:10|250.59|248.19|250.41|248.01|250.59|248.19|250.41|248.01|0
1651059740000|2022-04-27 11:42:20|250.5|248.1|250.59|248.19|250.59|248.19|250.5|248.1|0
1651059750000|2022-04-27 11:42:30|250.68|248.28|250.59|248.19|250.68|248.28|250.59|248.19|0
1651059760000|2022-04-27 11:42:40|250.77|248.37|250.86|248.46|250.86|248.46|250.77|248.37|0
1651059770000|2022-04-27 11:42:50|250.95|248.55|250.95|248.55|250.95|248.55|250.86|248.46|0
1651059780000|2022-04-27 11:43:00|251|248.6|251.14|248.74|251.14|248.74|250.95|248.55|0
1651059790000|2022-04-27 11:43:10|251.09|248.69|251.04|248.64|251.14|248.74|250.95|248.55|0
1651059800000|2022-04-27 11:43:20|251|248.6|250.86|248.46|251.04|248.64|250.86|248.46|0
1651059810000|2022-04-27 11:43:30|250.77|248.37|250.77|248.37|250.77|248.37|250.77|248.37|0
1651059820000|2022-04-27 11:43:40|250.73|248.33|250.73|248.33|250.77|248.37|250.73|248.33|0
1651059830000|2022-04-27 11:43:50|250.77|248.37|250.68|248.28|250.77|248.37|250.68|248.28|0
1651059840000|2022-04-27 11:44:00|250.59|248.19|250.4|248|250.59|248.19|250.4|248|0
1651059850000|2022-04-27 11:44:10|250.18|247.78|250.31|247.91|250.31|247.91|250.18|247.78|0
1651059860000|2022-04-27 11:44:20|250.4|248|250.45|248.05|250.5|248.1|250.4|248|0
1651059870000|2022-04-27 11:44:30|250.68|248.28|250.68|248.28|250.77|248.37|250.68|248.28|0
1651059880000|2022-04-27 11:44:40|250.59|248.19|250.4|248|250.59|248.19|250.4|248|0
1651059890000|2022-04-27 11:44:50|250.5|248.1|250.59|248.19|250.68|248.28|250.5|248.1|0
1651059900000|2022-04-27 11:45:00|250.68|248.28|250.45|248.05|250.68|248.28|250.45|248.05|0
1651059910000|2022-04-27 11:45:10|250.31|247.91|250.22|247.82|250.31|247.91|250.22|247.82|0
1651059920000|2022-04-27 11:45:20|250.27|247.87|250.13|247.73|250.27|247.87|250.13|247.73|0
1651059930000|2022-04-27 11:45:30|250|247.6|250|247.6|250.04|247.64|249.95|247.55|0
1651059940000|2022-04-27 11:45:40|249.95|247.55|249.63|247.23|249.95|247.55|249.63|247.23|0
1651059950000|2022-04-27 11:45:50|249.67|247.27|249.4|247|249.67|247.27|249.4|247|0
1651059960000|2022-04-27 11:46:00|249.49|247.09|249.4|247|249.49|247.09|249.4|247|0
1651059970000|2022-04-27 11:46:10|249.45|247.05|249.4|247|249.45|247.05|249.4|247|0
1651059980000|2022-04-27 11:46:20|249.49|247.09|249.49|247.09|249.49|247.09|249.49|247.09|0
1651059990000|2022-04-27 11:46:30|249.4|247|249.4|247|249.4|247|249.4|247|0
1651060000000|2022-04-27 11:46:40|249.45|247.05|249.58|247.18|249.58|247.18|249.45|247.05|0
1651060010000|2022-04-27 11:46:50|249.63|247.23|249.67|247.27|249.67|247.27|249.63|247.23|0
1651060020000|2022-04-27 11:47:00|249.72|247.32|249.49|247.09|249.72|247.32|249.49|247.09|0
1651060030000|2022-04-27 11:47:10|249.22|246.82|249.22|246.82|249.31|246.91|249.22|246.82|0
1651060040000|2022-04-27 11:47:20|249.31|246.91|249.22|246.82|249.31|246.91|249.22|246.82|0
1651060050000|2022-04-27 11:47:30|249.13|246.73|249.13|246.73|249.13|246.73|248.95|246.55|0
1651060060000|2022-04-27 11:47:40|249.04|246.64|249.04|246.64|249.04|246.64|248.95|246.55|0
1651060070000|2022-04-27 11:47:50|249.13|246.73|249.13|246.73|249.13|246.73|249.13|246.73|0
1651060080000|2022-04-27 11:48:00|249.08|246.68|249.04|246.64|249.18|246.78|249.04|246.64|0
1651060090000|2022-04-27 11:48:10|248.99|246.59|248.95|246.55|248.99|246.59|248.95|246.55|0
1651060100000|2022-04-27 11:48:20|249.04|246.64|248.95|246.55|249.04|246.64|248.95|246.55|0
1651060110000|2022-04-27 11:48:30|248.99|246.59|249.13|246.73|249.13|246.73|248.99|246.59|0
1651060120000|2022-04-27 11:48:40|249.22|246.82|249.22|246.82|249.22|246.82|249.13|246.73|0
1651060130000|2022-04-27 11:48:50|249.13|246.73|249.31|246.91|249.31|246.91|249.13|246.73|0
1651060140000|2022-04-27 11:49:00|249.4|247|249.67|247.27|249.67|247.27|249.4|247|0
1651060150000|2022-04-27 11:49:10|249.76|247.36|249.76|247.36|249.76|247.36|249.67|247.27|0
1651060160000|2022-04-27 11:49:20|249.86|247.46|250.04|247.64|250.04|247.64|249.86|247.46|0
1651060170000|2022-04-27 11:49:30|250.13|247.73|250.13|247.73|250.22|247.82|250.04|247.64|0
1651060180000|2022-04-27 11:49:40|250.04|247.64|250.04|247.64|250.13|247.73|249.95|247.55|0
1651060190000|2022-04-27 11:49:50|249.76|247.36|249.49|247.09|249.76|247.36|249.49|247.09|0
1651060200000|2022-04-27 11:50:00|249.54|247.14|249.49|247.09|249.58|247.18|249.49|247.09|0
1651060210000|2022-04-27 11:50:10|249.45|247.05|249.58|247.18|249.58|247.18|249.4|247|0
1651060220000|2022-04-27 11:50:20|249.9|247.5|249.95|247.55|249.95|247.55|249.9|247.5|0
1651060230000|2022-04-27 11:50:30|249.85|247.45|249.85|247.45|249.85|247.45|249.76|247.36|0
1651060240000|2022-04-27 11:50:40|250.22|247.82|250.36|247.96|250.36|247.96|250.22|247.82|0
1651060250000|2022-04-27 11:50:50|250.49|248.09|250.31|247.91|250.58|248.18|250.31|247.91|0
1651060260000|2022-04-27 11:51:00|250.22|247.82|250.27|247.87|250.27|247.87|250.22|247.82|0
1651060270000|2022-04-27 11:51:10|250.31|247.91|250.31|247.91|250.31|247.91|250.22|247.82|0
1651060280000|2022-04-27 11:51:20|250.22|247.82|250.22|247.82|250.27|247.87|250.22|247.82|0
1651060290000|2022-04-27 11:51:30|250.31|247.91|250.27|247.87|250.31|247.91|250.27|247.87|0
1651060300000|2022-04-27 11:51:40|250.49|248.09|250.67|248.27|250.77|248.37|250.49|248.09|0
1651060310000|2022-04-27 11:51:50|250.77|248.37|250.95|248.55|250.95|248.55|250.77|248.37|0
1651060320000|2022-04-27 11:52:00|250.67|248.27|250.72|248.32|250.72|248.32|250.67|248.27|0
1651060330000|2022-04-27 11:52:10|250.86|248.46|250.86|248.46|250.86|248.46|250.77|248.37|0
1651060340000|2022-04-27 11:52:20|250.81|248.41|250.77|248.37|250.86|248.46|250.77|248.37|0
1651060350000|2022-04-27 11:52:30|250.81|248.41|250.58|248.18|250.81|248.41|250.58|248.18|0
1651060360000|2022-04-27 11:52:40|250.49|248.09|250.49|248.09|250.58|248.18|250.49|248.09|0
1651060370000|2022-04-27 11:52:50|250.58|248.18|250.49|248.09|250.58|248.18|250.45|248.05|0
1651060380000|2022-04-27 11:53:00|250.67|248.27|250.77|248.37|250.77|248.37|250.67|248.27|0
1651060390000|2022-04-27 11:53:10|250.67|248.27|250.58|248.18|250.67|248.27|250.58|248.18|0
1651060400000|2022-04-27 11:53:20|250.63|248.23|250.81|248.41|250.81|248.41|250.63|248.23|0
1651060410000|2022-04-27 11:53:30|250.76|248.36|250.58|248.18|250.76|248.36|250.58|248.18|0
1651060420000|2022-04-27 11:53:40|250.67|248.27|250.76|248.36|250.76|248.36|250.67|248.27|0
1651060430000|2022-04-27 11:53:50|250.67|248.27|250.99|248.59|250.99|248.59|250.67|248.27|0
1651060440000|2022-04-27 11:54:00|250.95|248.55|250.76|248.36|250.95|248.55|250.76|248.36|0
1651060450000|2022-04-27 11:54:10|250.81|248.41|250.67|248.27|250.81|248.41|250.67|248.27|0
1651060460000|2022-04-27 11:54:20|250.81|248.41|250.95|248.55|250.99|248.59|250.81|248.41|0
1651060470000|2022-04-27 11:54:30|250.9|248.5|250.76|248.36|250.9|248.5|250.76|248.36|0
1651060480000|2022-04-27 11:54:40|250.95|248.55|250.76|248.36|251.04|248.64|250.72|248.32|0
1651060490000|2022-04-27 11:54:50|250.72|248.32|250.95|248.55|250.95|248.55|250.72|248.32|0
1651060500000|2022-04-27 11:55:00|250.9|248.5|251.04|248.64|251.04|248.64|250.9|248.5|0
1651060510000|2022-04-27 11:55:10|251.22|248.82|251.31|248.91|251.31|248.91|251.13|248.73|0
1651060520000|2022-04-27 11:55:20|251.4|249|251.68|249.28|251.68|249.28|251.4|249|0
1651060530000|2022-04-27 11:55:30|251.86|249.46|251.86|249.46|251.86|249.46|251.77|249.37|0
1651060540000|2022-04-27 11:55:40|251.95|249.55|251.95|249.55|251.95|249.55|251.95|249.55|0
1651060550000|2022-04-27 11:55:50|252.04|249.64|251.82|249.42|252.04|249.64|251.82|249.42|0
1651060560000|2022-04-27 11:56:00|251.5|249.1|251.82|249.42|251.82|249.42|251.5|249.1|0
1651060570000|2022-04-27 11:56:10|251.95|249.55|251.82|249.42|251.95|249.55|251.82|249.42|0
1651060580000|2022-04-27 11:56:20|251.73|249.33|251.49|249.09|251.73|249.33|251.49|249.09|0
1651060590000|2022-04-27 11:56:30|251.4|249|251.22|248.82|251.45|249.05|251.22|248.82|0
1651060600000|2022-04-27 11:56:40|251.13|248.73|250.95|248.55|251.13|248.73|250.95|248.55|0
1651060610000|2022-04-27 11:56:50|251.04|248.64|250.95|248.55|251.04|248.64|250.95|248.55|0
1651060620000|2022-04-27 11:57:00|251.04|248.64|250.67|248.27|251.04|248.64|250.67|248.27|0
1651060630000|2022-04-27 11:57:10|250.49|248.09|249.94|247.54|250.49|248.09|249.94|247.54|0
1651060640000|2022-04-27 11:57:20|250.26|247.86|250.12|247.72|250.26|247.86|250.12|247.72|0
1651060650000|2022-04-27 11:57:30|250.22|247.82|250.31|247.91|250.35|247.95|250.22|247.82|0
1651060660000|2022-04-27 11:57:40|250.22|247.82|250.26|247.86|250.26|247.86|250.12|247.72|0
1651060670000|2022-04-27 11:57:50|250.31|247.91|250.4|248|250.45|248.05|250.31|247.91|0
1651060680000|2022-04-27 11:58:00|250.44|248.04|250.72|248.32|250.72|248.32|250.44|248.04|0
1651060690000|2022-04-27 11:58:10|250.85|248.45|251.22|248.82|251.22|248.82|250.85|248.45|0
1651060700000|2022-04-27 11:58:20|251.31|248.91|251.77|249.37|251.77|249.37|251.31|248.91|0
1651060710000|2022-04-27 11:58:30|251.86|249.46|251.95|249.55|251.95|249.55|251.82|249.42|0
1651060720000|2022-04-27 11:58:40|252|249.6|252.09|249.69|252.09|249.69|252|249.6|0
1651060730000|2022-04-27 11:58:50|252.23|249.83|252.32|249.92|252.32|249.92|252.23|249.83|0
1651060740000|2022-04-27 11:59:00|252.27|249.87|251.95|249.55|252.27|249.87|251.95|249.55|0
1651060750000|2022-04-27 11:59:10|252.04|249.64|252.46|250.06|252.46|250.06|252.04|249.64|0
1651060760000|2022-04-27 11:59:20|252.5|250.1|252.32|249.92|252.5|250.1|252.32|249.92|0
1651060770000|2022-04-27 11:59:30|252.23|249.83|252.32|249.92|252.32|249.92|252.23|249.83|0
1651060780000|2022-04-27 11:59:40|252.13|249.73|252.04|249.64|252.13|249.73|251.95|249.55|0
1651060790000|2022-04-27 11:59:50|251.86|249.46|251.31|248.91|251.86|249.46|251.22|248.82|0
1651060800000|2022-04-27 12:00:00|251.13|248.73|250.85|248.45|251.13|248.73|250.72|248.32|0
1651060810000|2022-04-27 12:00:10|251.13|248.73|251.27|248.87|251.27|248.87|251.04|248.64|0
1651060820000|2022-04-27 12:00:20|251.36|248.96|251.58|249.18|251.58|249.18|251.36|248.96|0
1651060830000|2022-04-27 12:00:30|251.49|249.09|251.58|249.18|251.58|249.18|251.49|249.09|0
1651060840000|2022-04-27 12:00:40|251.4|249|251.58|249.18|251.58|249.18|251.4|249|0
1651060850000|2022-04-27 12:00:50|251.49|249.09|251.68|249.28|251.68|249.28|251.49|249.09|0
1651060860000|2022-04-27 12:01:00|251.77|249.37|251.77|249.37|251.77|249.37|251.49|249.09|0
1651060870000|2022-04-27 12:01:10|251.86|249.46|251.08|248.68|251.86|249.46|251.08|248.68|0
1651060880000|2022-04-27 12:01:20|251.22|248.82|251.04|248.64|251.31|248.91|251.04|248.64|0
1651060890000|2022-04-27 12:01:30|250.94|248.54|250.85|248.45|250.94|248.54|250.76|248.36|0
1651060900000|2022-04-27 12:01:40|250.76|248.36|250.94|248.54|250.94|248.54|250.76|248.36|0
1651060910000|2022-04-27 12:01:50|251.03|248.63|250.94|248.54|251.13|248.73|250.94|248.54|0
1651060920000|2022-04-27 12:02:00|250.81|248.41|250.67|248.27|250.81|248.41|250.58|248.18|0
1651060930000|2022-04-27 12:02:10|250.58|248.18|250.21|247.81|250.58|248.18|250.21|247.81|0
1651060940000|2022-04-27 12:02:20|250.12|247.72|250.3|247.9|250.3|247.9|250.12|247.72|0
1651060950000|2022-04-27 12:02:30|249.9|247.5|249.85|247.45|249.9|247.5|249.8|247.4|0
1651060960000|2022-04-27 12:02:40|249.39|246.99|249.76|247.36|249.76|247.36|249.39|246.99|0
1651060970000|2022-04-27 12:02:50|249.85|247.45|249.94|247.54|249.99|247.59|249.85|247.45|0
1651060980000|2022-04-27 12:03:00|249.85|247.45|250.03|247.63|250.03|247.63|249.85|247.45|0
1651060990000|2022-04-27 12:03:10|249.94|247.54|250.08|247.68|250.08|247.68|249.94|247.54|0
1651061000000|2022-04-27 12:03:20|250.3|247.9|250.3|247.9|250.3|247.9|250.3|247.9|0
1651061010000|2022-04-27 12:03:30|250.39|247.99|250.53|248.13|250.53|248.13|250.39|247.99|0
1651061020000|2022-04-27 12:03:40|250.58|248.18|250.49|248.09|250.58|248.18|250.49|248.09|0
1651061030000|2022-04-27 12:03:50|250.3|247.9|250.35|247.95|250.35|247.95|250.21|247.81|0
1651061040000|2022-04-27 12:04:00|250.3|247.9|249.94|247.54|250.3|247.9|249.94|247.54|0
1651061050000|2022-04-27 12:04:10|250.03|247.63|249.67|247.27|250.03|247.63|249.67|247.27|0
1651061060000|2022-04-27 12:04:20|249.57|247.17|249.44|247.04|249.57|247.17|249.39|246.99|0
1651061070000|2022-04-27 12:04:30|249.39|246.99|249.39|246.99|249.39|246.99|249.39|246.99|0
1651061080000|2022-04-27 12:04:40|249.48|247.08|248.94|246.54|249.48|247.08|248.85|246.45|0
1651061090000|2022-04-27 12:04:50|248.76|246.36|248.94|246.54|248.94|246.54|248.76|246.36|0
1651061100000|2022-04-27 12:05:00|249.12|246.72|248.85|246.45|249.12|246.72|248.85|246.45|0
1651061110000|2022-04-27 12:05:10|248.67|246.27|248.8|246.4|248.8|246.4|248.67|246.27|0
1651061120000|2022-04-27 12:05:20|248.85|246.45|248.94|246.54|249.03|246.63|248.85|246.45|0
1651061130000|2022-04-27 12:05:30|248.85|246.45|248.67|246.27|248.85|246.45|248.67|246.27|0
1651061140000|2022-04-27 12:05:40|248.76|246.36|247.68|245.28|248.76|246.36|247.63|245.23|0
1651061150000|2022-04-27 12:05:50|247.58|245.18|249.18|246.78|249.18|246.78|247.58|245.18|0
1651061160000|2022-04-27 12:06:00|249.28|246.88|249.28|246.88|249.37|246.97|249.28|246.88|0
1651061170000|2022-04-27 12:06:10|249.37|246.97|249.37|246.97|249.37|246.97|249.28|246.88|0
1651061180000|2022-04-27 12:06:20|249.55|247.15|249.82|247.42|249.82|247.42|249.55|247.15|0
1651061190000|2022-04-27 12:06:30|249.87|247.47|250.09|247.69|250.09|247.69|249.87|247.47|0
1651061200000|2022-04-27 12:06:40|250.19|247.79|250|247.6|250.19|247.79|250|247.6|0
1651061210000|2022-04-27 12:06:50|250.09|247.69|250.32|247.92|250.37|247.97|250|247.6|0
1651061220000|2022-04-27 12:07:00|250.28|247.88|250.28|247.88|250.46|248.06|250.28|247.88|0
1651061230000|2022-04-27 12:07:10|250|247.6|250|247.6|250.09|247.69|250|247.6|0
1651061240000|2022-04-27 12:07:20|249.64|247.24|249.64|247.24|249.73|247.33|249.64|247.24|0
1651061250000|2022-04-27 12:07:30|249.55|247.15|249.27|246.87|249.55|247.15|249.27|246.87|0
1651061260000|2022-04-27 12:07:40|249.18|246.78|249.64|247.24|249.64|247.24|249.18|246.78|0
1651061270000|2022-04-27 12:07:50|249.59|247.19|249.59|247.19|249.59|247.19|249.46|247.06|0
1651061280000|2022-04-27 12:08:00|249.55|247.15|249.55|247.15|249.64|247.24|249.55|247.15|0
1651061290000|2022-04-27 12:08:10|249.27|246.87|248.91|246.51|249.27|246.87|248.91|246.51|0
1651061300000|2022-04-27 12:08:20|249|246.6|248.91|246.51|249|246.6|248.87|246.47|0
1651061310000|2022-04-27 12:08:30|248.82|246.42|248.82|246.42|248.82|246.42|248.73|246.33|0
1651061320000|2022-04-27 12:08:40|248.73|246.33|248.91|246.51|249|246.6|248.73|246.33|0
1651061330000|2022-04-27 12:08:50|248.82|246.42|249.09|246.69|249.09|246.69|248.82|246.42|0
1651061340000|2022-04-27 12:09:00|249|246.6|248.5|246.1|249|246.6|248.5|246.1|0
1651061350000|2022-04-27 12:09:10|248.64|246.24|248.64|246.24|248.73|246.33|248.64|246.24|0
1651061360000|2022-04-27 12:09:20|248.91|246.51|248.73|246.33|248.91|246.51|248.73|246.33|0
1651061370000|2022-04-27 12:09:30|248.55|246.15|248.23|245.83|248.55|246.15|248.23|245.83|0
1651061380000|2022-04-27 12:09:40|248.19|245.79|247.91|245.51|248.19|245.79|247.91|245.51|0
1651061390000|2022-04-27 12:09:50|247.73|245.33|247.82|245.42|247.82|245.42|247.73|245.33|0
1651061400000|2022-04-27 12:10:00|247.64|245.24|247.82|245.42|247.82|245.42|247.64|245.24|0
1651061410000|2022-04-27 12:10:10|247.91|245.51|248.18|245.78|248.18|245.78|247.91|245.51|0
1651061420000|2022-04-27 12:10:20|248.14|245.74|248.18|245.78|248.18|245.78|248|245.6|0
1651061430000|2022-04-27 12:10:30|248|245.6|248.28|245.88|248.28|245.88|248|245.6|0
1651061440000|2022-04-27 12:10:40|248.18|245.78|248.14|245.74|248.18|245.78|248.09|245.69|0
1651061450000|2022-04-27 12:10:50|248.09|245.69|248|245.6|248.09|245.69|247.91|245.51|0
1651061460000|2022-04-27 12:11:00|248.18|245.78|247.91|245.51|248.18|245.78|247.91|245.51|0
1651061470000|2022-04-27 12:11:10|248|245.6|248.18|245.78|248.18|245.78|248|245.6|0
1651061480000|2022-04-27 12:11:20|248.27|245.87|247.82|245.42|248.27|245.87|247.82|245.42|0
1651061490000|2022-04-27 12:11:30|247.87|245.47|247.91|245.51|247.91|245.51|247.87|245.47|0
1651061500000|2022-04-27 12:11:40|247.69|245.29|247.73|245.33|247.73|245.33|247.69|245.29|0
1651061510000|2022-04-27 12:11:50|247.82|245.42|247.73|245.33|247.82|245.42|247.73|245.33|0
1651061520000|2022-04-27 12:12:00|247.69|245.29|247.51|245.11|247.73|245.33|247.51|245.11|0
1651061530000|2022-04-27 12:12:10|247.78|245.38|247.55|245.15|247.82|245.42|247.55|245.15|0
1651061540000|2022-04-27 12:12:20|247.64|245.24|247.73|245.33|247.73|245.33|247.64|245.24|0
1651061550000|2022-04-27 12:12:30|247.91|245.51|248|245.6|248|245.6|247.91|245.51|0
1651061560000|2022-04-27 12:12:40|247.91|245.51|247.69|245.29|247.91|245.51|247.69|245.29|0
1651061570000|2022-04-27 12:12:50|247.73|245.33|247.78|245.38|247.91|245.51|247.73|245.33|0
1651061580000|2022-04-27 12:13:00|247.73|245.33|248|245.6|248.18|245.78|247.73|245.33|0
1651061590000|2022-04-27 12:13:10|248.18|245.78|248.27|245.87|248.36|245.96|248.18|245.78|0
1651061600000|2022-04-27 12:13:20|248.41|246.01|248.64|246.24|248.64|246.24|248.36|245.96|0
1651061610000|2022-04-27 12:13:30|248.36|245.96|248.18|245.78|248.36|245.96|248.18|245.78|0
1651061620000|2022-04-27 12:13:40|248.27|245.87|248.27|245.87|248.27|245.87|248.27|245.87|0
1651061630000|2022-04-27 12:13:50|248.18|245.78|248.18|245.78|248.18|245.78|248.09|245.69|0
1651061640000|2022-04-27 12:14:00|248.27|245.87|248.09|245.69|248.27|245.87|248.09|245.69|0
1651061650000|2022-04-27 12:14:10|248.14|245.74|247.73|245.33|248.18|245.78|247.73|245.33|0
1651061660000|2022-04-27 12:14:20|247.82|245.42|247.55|245.15|247.91|245.51|247.55|245.15|0
1651061670000|2022-04-27 12:14:30|247.51|245.11|247.64|245.24|247.73|245.33|247.46|245.06|0
1651061680000|2022-04-27 12:14:40|247.78|245.38|247.91|245.51|247.91|245.51|247.78|245.38|0
1651061690000|2022-04-27 12:14:50|247.73|245.33|247.82|245.42|247.82|245.42|247.73|245.33|0
1651061700000|2022-04-27 12:15:00|247.73|245.33|248.5|246.1|248.5|246.1|247.73|245.33|0
1651061710000|2022-04-27 12:15:10|248.27|245.87|248.18|245.78|248.27|245.87|248.18|245.78|0
1651061720000|2022-04-27 12:15:20|248.09|245.69|248.09|245.69|248.23|245.83|248.09|245.69|0
1651061730000|2022-04-27 12:15:30|248|245.6|248.14|245.74|248.18|245.78|247.91|245.51|0
1651061740000|2022-04-27 12:15:40|248.05|245.65|248.09|245.69|248.09|245.69|248.05|245.65|0
1651061750000|2022-04-27 12:15:50|248.18|245.78|248.18|245.78|248.18|245.78|248.09|245.69|0
1651061760000|2022-04-27 12:16:00|248.09|245.69|248.36|245.96|248.36|245.96|248|245.6|0
1651061770000|2022-04-27 12:16:10|248.45|246.05|248.18|245.78|248.45|246.05|248.18|245.78|0
1651061780000|2022-04-27 12:16:20|248.09|245.69|248.59|246.19|248.59|246.19|248.09|245.69|0
1651061790000|2022-04-27 12:16:30|248.73|246.33|248.73|246.33|248.73|246.33|248.68|246.28|0
1651061800000|2022-04-27 12:16:40|248.63|246.23|248.01|245.61|248.73|246.33|248.01|245.61|0
1651061810000|2022-04-27 12:16:50|247.92|245.52|248.06|245.66|248.06|245.66|247.92|245.52|0
1651061820000|2022-04-27 12:17:00|247.83|245.43|247.65|245.25|247.83|245.43|247.65|245.25|0
1651061830000|2022-04-27 12:17:10|247.7|245.3|247.88|245.48|247.88|245.48|247.65|245.25|0
1651061840000|2022-04-27 12:17:20|248.06|245.66|248.01|245.61|248.1|245.7|248.01|245.61|0
1651061850000|2022-04-27 12:17:30|247.92|245.52|248.1|245.7|248.1|245.7|247.92|245.52|0
1651061860000|2022-04-27 12:17:40|248.19|245.79|248.47|246.07|248.47|246.07|248.1|245.7|0
1651061870000|2022-04-27 12:17:50|248.38|245.98|248.74|246.34|248.74|246.34|248.38|245.98|0
1651061880000|2022-04-27 12:18:00|248.65|246.25|248.83|246.43|248.83|246.43|248.65|246.25|0
1651061890000|2022-04-27 12:18:10|248.74|246.34|248.83|246.43|248.83|246.43|248.74|246.34|0
1651061900000|2022-04-27 12:18:20|248.79|246.39|249.28|246.88|249.28|246.88|248.79|246.39|0
1651061910000|2022-04-27 12:18:30|249.19|246.79|249.19|246.79|249.28|246.88|249.19|246.79|0
1651061920000|2022-04-27 12:18:40|249.28|246.88|249.19|246.79|249.28|246.88|249.1|246.7|0
1651061930000|2022-04-27 12:18:50|249.15|246.75|249.28|246.88|249.38|246.98|249.15|246.75|0
1651061940000|2022-04-27 12:19:00|249.24|246.84|249.28|246.88|249.28|246.88|249.24|246.84|0
1651061950000|2022-04-27 12:19:10|249.1|246.7|249.1|246.7|249.1|246.7|249.1|246.7|0
1651061960000|2022-04-27 12:19:20|248.92|246.52|248.83|246.43|248.92|246.52|248.83|246.43|0
1651061970000|2022-04-27 12:19:30|249.01|246.61|249.01|246.61|249.01|246.61|249.01|246.61|0
1651061980000|2022-04-27 12:19:40|249.06|246.66|249.01|246.61|249.19|246.79|249.01|246.61|0
1651061990000|2022-04-27 12:19:50|248.92|246.52|249.28|246.88|249.28|246.88|248.92|246.52|0
1651062000000|2022-04-27 12:20:00|249.38|246.98|248.92|246.52|249.38|246.98|248.92|246.52|0
1651062010000|2022-04-27 12:20:10|248.83|246.43|249.15|246.75|249.15|246.75|248.83|246.43|0
1651062020000|2022-04-27 12:20:20|249.19|246.79|249.37|246.97|249.47|247.07|249.19|246.79|0
1651062030000|2022-04-27 12:20:30|249.1|246.7|248.92|246.52|249.28|246.88|248.92|246.52|0
1651062040000|2022-04-27 12:20:40|249.65|247.25|249.83|247.43|249.92|247.52|249.65|247.25|0
1651062050000|2022-04-27 12:20:50|249.74|247.34|249.83|247.43|249.83|247.43|249.65|247.25|0
1651062060000|2022-04-27 12:21:00|249.88|247.48|249.92|247.52|249.92|247.52|249.74|247.34|0
1651062070000|2022-04-27 12:21:10|250.01|247.61|249.79|247.39|250.01|247.61|249.79|247.39|0
1651062080000|2022-04-27 12:21:20|249.88|247.48|250.01|247.61|250.01|247.61|249.88|247.48|0
1651062090000|2022-04-27 12:21:30|249.92|247.52|249.92|247.52|249.92|247.52|249.83|247.43|0
1651062100000|2022-04-27 12:21:40|249.74|247.34|249.74|247.34|249.83|247.43|249.65|247.25|0
1651062110000|2022-04-27 12:21:50|249.65|247.25|249.65|247.25|249.65|247.25|249.65|247.25|0
1651062120000|2022-04-27 12:22:00|249.56|247.16|249.74|247.34|249.74|247.34|249.56|247.16|0
1651062130000|2022-04-27 12:22:10|249.69|247.29|249.56|247.16|249.69|247.29|249.56|247.16|0
1651062140000|2022-04-27 12:22:20|249.65|247.25|249.74|247.34|249.74|247.34|249.65|247.25|0
1651062150000|2022-04-27 12:22:30|250.01|247.61|249.92|247.52|250.01|247.61|249.92|247.52|0
1651062160000|2022-04-27 12:22:40|249.65|247.25|249.74|247.34|249.74|247.34|249.65|247.25|0
1651062170000|2022-04-27 12:22:50|249.65|247.25|249.56|247.16|249.65|247.25|249.56|247.16|0
1651062180000|2022-04-27 12:23:00|249.83|247.43|250.1|247.7|250.1|247.7|249.74|247.34|0
1651062190000|2022-04-27 12:23:10|250.01|247.61|250.06|247.66|250.06|247.66|250.01|247.61|0
1651062200000|2022-04-27 12:23:20|250.1|247.7|250.24|247.84|250.24|247.84|250.01|247.61|0
1651062210000|2022-04-27 12:23:30|250.19|247.79|250.47|248.07|250.47|248.07|250.19|247.79|0
1651062220000|2022-04-27 12:23:40|250.56|248.16|250.65|248.25|250.65|248.25|250.56|248.16|0
1651062230000|2022-04-27 12:23:50|250.83|248.43|250.93|248.53|250.93|248.53|250.83|248.43|0
1651062240000|2022-04-27 12:24:00|250.83|248.43|250.88|248.48|250.88|248.48|250.74|248.34|0
1651062250000|2022-04-27 12:24:10|250.97|248.57|250.92|248.52|250.97|248.57|250.74|248.34|0
1651062260000|2022-04-27 12:24:20|251.02|248.62|251.16|248.76|251.16|248.76|250.92|248.52|0
1651062270000|2022-04-27 12:24:30|251.11|248.71|250.92|248.52|251.16|248.76|250.92|248.52|0
1651062280000|2022-04-27 12:24:40|250.74|248.34|250.65|248.25|250.74|248.34|250.65|248.25|0
1651062300000|2022-04-27 12:25:00|251.11|248.71|250.92|248.52|251.2|248.8|250.92|248.52|0
1651062310000|2022-04-27 12:25:10|251.02|248.62|251.02|248.62|251.02|248.62|251.02|248.62|0
1651062320000|2022-04-27 12:25:20|250.92|248.52|251.2|248.8|251.2|248.8|250.92|248.52|0
1651062330000|2022-04-27 12:25:30|251.15|248.75|251.29|248.89|251.29|248.89|251.15|248.75|0
1651062340000|2022-04-27 12:25:40|251.2|248.8|251.43|249.03|251.47|249.07|251.2|248.8|0
1651062350000|2022-04-27 12:25:50|251.38|248.98|251.29|248.89|251.38|248.98|251.29|248.89|0
1651062360000|2022-04-27 12:26:00|251.15|248.75|251.11|248.71|251.15|248.75|251.02|248.62|0
1651062370000|2022-04-27 12:26:10|251.02|248.62|251.11|248.71|251.11|248.71|251.02|248.62|0
1651062380000|2022-04-27 12:26:20|251.2|248.8|251.29|248.89|251.38|248.98|251.2|248.8|0
1651062390000|2022-04-27 12:26:30|251.2|248.8|251.29|248.89|251.29|248.89|251.2|248.8|0
1651062400000|2022-04-27 12:26:40|251.38|248.98|251.11|248.71|251.38|248.98|251.11|248.71|0
1651062410000|2022-04-27 12:26:50|251.25|248.85|251.11|248.71|251.29|248.89|251.11|248.71|0
1651062420000|2022-04-27 12:27:00|250.21|247.81|251.43|249.03|251.43|249.03|250.17|247.77|0
1651062430000|2022-04-27 12:27:10|250.89|248.49|251.16|248.76|251.16|248.76|250.89|248.49|0
1651062440000|2022-04-27 12:27:20|251.35|248.95|251.16|248.76|251.35|248.95|251.16|248.76|0
1651062450000|2022-04-27 12:27:30|251.26|248.86|251.35|248.95|251.35|248.95|251.26|248.86|0
1651062460000|2022-04-27 12:27:40|251.26|248.86|251.26|248.86|251.26|248.86|251.12|248.72|0
1651062470000|2022-04-27 12:27:50|251.35|248.95|251.44|249.04|251.44|249.04|251.35|248.95|0
1651062480000|2022-04-27 12:28:00|251.35|248.95|251.26|248.86|251.35|248.95|251.26|248.86|0
1651062490000|2022-04-27 12:28:10|251.35|248.95|251.35|248.95|251.44|249.04|251.35|248.95|0
1651062500000|2022-04-27 12:28:20|251.25|248.85|251.16|248.76|251.25|248.85|251.16|248.76|0
1651062510000|2022-04-27 12:28:30|251.25|248.85|251.35|248.95|251.35|248.95|251.25|248.85|0
1651062520000|2022-04-27 12:28:40|251.25|248.85|251.12|248.72|251.25|248.85|251.12|248.72|0
1651062530000|2022-04-27 12:28:50|251.16|248.76|251.07|248.67|251.16|248.76|251.07|248.67|0
1651062540000|2022-04-27 12:29:00|251.16|248.76|251.25|248.85|251.25|248.85|251.16|248.76|0
1651062550000|2022-04-27 12:29:10|251.16|248.76|250.8|248.4|251.16|248.76|250.8|248.4|0
1651062560000|2022-04-27 12:29:20|250.7|248.3|250.52|248.12|250.7|248.3|250.52|248.12|0
1651062570000|2022-04-27 12:29:30|250.48|248.08|250.52|248.12|250.52|248.12|250.48|248.08|0
1651062580000|2022-04-27 12:29:40|250.48|248.08|250.25|247.85|250.48|248.08|250.25|247.85|0
1651062590000|2022-04-27 12:29:50|250.06|247.66|250.06|247.66|250.06|247.66|250.02|247.62|0
1651062600000|2022-04-27 12:30:00|250.2|247.8|250.06|247.66|250.2|247.8|250.06|247.66|0
1651062610000|2022-04-27 12:30:10|249.79|247.39|249.88|247.48|249.97|247.57|249.79|247.39|0
1651062620000|2022-04-27 12:30:20|249.84|247.44|249.7|247.3|249.88|247.48|249.7|247.3|0
1651062630000|2022-04-27 12:30:30|249.43|247.03|249.15|246.75|249.43|247.03|249.15|246.75|0
1651062640000|2022-04-27 12:30:40|249.06|246.66|249.47|247.07|249.47|247.07|249.06|246.66|0
1651062650000|2022-04-27 12:30:50|249.61|247.21|249.61|247.21|249.61|247.21|249.52|247.12|0
1651062660000|2022-04-27 12:31:00|249.7|247.3|249.79|247.39|249.79|247.39|249.7|247.3|0
1651062670000|2022-04-27 12:31:10|249.97|247.57|249.97|247.57|249.97|247.57|249.97|247.57|0
1651062680000|2022-04-27 12:31:20|250.06|247.66|250.52|248.12|250.52|248.12|250.06|247.66|0
1651062690000|2022-04-27 12:31:30|250.39|247.99|250.25|247.85|250.39|247.99|250.2|247.8|0
1651062700000|2022-04-27 12:31:40|250.34|247.94|250.34|247.94|250.34|247.94|250.34|247.94|0
1651062710000|2022-04-27 12:31:50|250.29|247.89|249.88|247.48|250.29|247.89|249.88|247.48|0
1651062720000|2022-04-27 12:32:00|249.7|247.3|249.24|246.84|249.7|247.3|249.24|246.84|0
1651062730000|2022-04-27 12:32:10|249.33|246.93|249.24|246.84|249.33|246.93|249.24|246.84|0
1651062740000|2022-04-27 12:32:20|249.33|246.93|249.43|247.03|249.43|247.03|249.15|246.75|0
1651062750000|2022-04-27 12:32:30|249.61|247.21|249.88|247.48|249.88|247.48|249.61|247.21|0
1651062760000|2022-04-27 12:32:40|250.06|247.66|250.06|247.66|250.25|247.85|250.06|247.66|0
1651062770000|2022-04-27 12:32:50|250.11|247.71|250.52|248.12|250.52|248.12|250.11|247.71|0
1651062780000|2022-04-27 12:33:00|250.61|248.21|250.61|248.21|250.61|248.21|250.52|248.12|0
1651062790000|2022-04-27 12:33:10|250.79|248.39|251.25|248.85|251.25|248.85|250.79|248.39|0
1651062800000|2022-04-27 12:33:20|251.44|249.04|251.99|249.59|252.08|249.68|251.44|249.04|0
1651062810000|2022-04-27 12:33:30|252.17|249.77|252.08|249.68|252.17|249.77|252.08|249.68|0
1651062820000|2022-04-27 12:33:40|252.17|249.77|252.31|249.91|252.31|249.91|252.17|249.77|0
1651062830000|2022-04-27 12:33:50|252.17|249.77|252.26|249.86|252.26|249.86|252.08|249.68|0
1651062840000|2022-04-27 12:34:00|252.35|249.95|252.08|249.68|252.35|249.95|252.08|249.68|0
1651062860000|2022-04-27 12:34:20|252.13|249.73|252.22|249.82|252.26|249.86|251.99|249.59|0
1651062870000|2022-04-27 12:34:30|252.26|249.86|252.26|249.86|252.26|249.86|252.26|249.86|0
1651062880000|2022-04-27 12:34:40|252.22|249.82|252.08|249.68|252.35|249.95|252.08|249.68|0
1651062890000|2022-04-27 12:34:50|252.13|249.73|252.08|249.68|252.17|249.77|252.08|249.68|0
1651062900000|2022-04-27 12:35:00|251.71|249.31|251.53|249.13|251.8|249.4|251.53|249.13|0
1651062910000|2022-04-27 12:35:10|251.62|249.22|251.99|249.59|251.99|249.59|251.62|249.22|0
1651062920000|2022-04-27 12:35:20|251.89|249.49|252.35|249.95|252.35|249.95|251.89|249.49|0
1651062930000|2022-04-27 12:35:30|252.26|249.86|252.08|249.68|252.26|249.86|252.08|249.68|0
1651062940000|2022-04-27 12:35:40|252.17|249.77|252.17|249.77|252.22|249.82|252.17|249.77|0
1651062950000|2022-04-27 12:35:50|252.26|249.86|252.35|249.95|252.35|249.95|252.26|249.86|0
1651062960000|2022-04-27 12:36:00|252.31|249.91|251.89|249.49|252.31|249.91|251.89|249.49|0
1651062970000|2022-04-27 12:36:10|252.08|249.68|251.99|249.59|252.17|249.77|251.99|249.59|0
1651062980000|2022-04-27 12:36:20|252.08|249.68|251.89|249.49|252.08|249.68|251.89|249.49|0
1651062990000|2022-04-27 12:36:30|251.99|249.59|251.71|249.31|251.99|249.59|251.71|249.31|0
1651063000000|2022-04-27 12:36:40|251.99|249.59|251.98|249.58|251.99|249.59|251.89|249.49|0
1651063010000|2022-04-27 12:36:50|252.08|249.68|252.08|249.68|252.08|249.68|252.08|249.68|0
1651063020000|2022-04-27 12:37:00|251.98|249.58|251.71|249.31|252.08|249.68|251.71|249.31|0
1651063030000|2022-04-27 12:37:10|251.8|249.4|251.8|249.4|251.89|249.49|251.8|249.4|0
1651063040000|2022-04-27 12:37:20|251.89|249.49|251.39|248.99|251.89|249.49|251.39|248.99|0
1651063050000|2022-04-27 12:37:30|251.16|248.76|250.79|248.39|251.16|248.76|250.43|248.03|0
1651063060000|2022-04-27 12:37:40|250.52|248.12|250.52|248.12|250.52|248.12|250.52|248.12|0
1651063070000|2022-04-27 12:37:50|250.61|248.21|250.7|248.3|250.7|248.3|250.61|248.21|0
1651063080000|2022-04-27 12:38:00|250.79|248.39|250.79|248.39|250.88|248.48|250.79|248.39|0
1651063090000|2022-04-27 12:38:10|250.98|248.58|250.98|248.58|250.98|248.58|250.88|248.48|0
1651063100000|2022-04-27 12:38:20|251.07|248.67|251.71|249.31|251.71|249.31|251.07|248.67|0
1651063110000|2022-04-27 12:38:30|251.57|249.17|251.34|248.94|251.57|249.17|251.34|248.94|0
1651063120000|2022-04-27 12:38:40|251.25|248.85|251.25|248.85|251.25|248.85|251.25|248.85|0
1651063130000|2022-04-27 12:38:50|251.16|248.76|250.7|248.3|251.16|248.76|250.7|248.3|0
1651063140000|2022-04-27 12:39:00|250.52|248.12|249.83|247.43|250.52|248.12|249.79|247.39|0
1651063150000|2022-04-27 12:39:10|250.15|247.75|250.06|247.66|250.15|247.75|250.06|247.66|0
1651063160000|2022-04-27 12:39:20|250.15|247.75|250.2|247.8|250.24|247.84|250.06|247.66|0
1651063170000|2022-04-27 12:39:30|250.24|247.84|249.88|247.48|250.24|247.84|249.88|247.48|0
1651063180000|2022-04-27 12:39:40|249.79|247.39|250.11|247.71|250.11|247.71|249.79|247.39|0
1651063190000|2022-04-27 12:39:50|250.06|247.66|249.97|247.57|250.06|247.66|249.97|247.57|0
1651104000000|2022-04-28 00:00:00|242.7|239.9|242.88|240.08|242.88|240.08|242.7|239.9|0
1651104010000|2022-04-28 00:00:10|242.96|240.16|242.96|240.16|242.96|240.16|242.92|240.12|0
1651104020000|2022-04-28 00:00:20|242.88|240.08|242.7|239.9|242.88|240.08|242.7|239.9|0
1651104030000|2022-04-28 00:00:30|242.74|239.94|242.88|240.08|242.88|240.08|242.74|239.94|0
1651104040000|2022-04-28 00:00:40|242.96|240.16|242.96|240.16|242.96|240.16|242.96|240.16|0
1651104060000|2022-04-28 00:01:00|242.88|240.08|242.96|240.16|242.96|240.16|242.88|240.08|0
1651104070000|2022-04-28 00:01:10|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1651104080000|2022-04-28 00:01:20|242.79|239.99|242.96|240.16|242.96|240.16|242.79|239.99|0
1651104090000|2022-04-28 00:01:30|242.88|240.08|243.32|240.52|243.32|240.52|242.88|240.08|0
1651104100000|2022-04-28 00:01:40|243.41|240.61|243.5|240.7|243.5|240.7|243.41|240.61|0
1651104110000|2022-04-28 00:01:50|243.41|240.61|243.41|240.61|243.41|240.61|243.41|240.61|0
1651104120000|2022-04-28 00:02:00|243.5|240.7|243.59|240.79|243.59|240.79|243.5|240.7|0
1651104130000|2022-04-28 00:02:10|243.68|240.88|243.68|240.88|243.68|240.88|243.68|240.88|0
1651104140000|2022-04-28 00:02:20|243.59|240.79|243.59|240.79|243.59|240.79|243.59|240.79|0
1651104150000|2022-04-28 00:02:30|243.32|240.52|243.37|240.57|243.37|240.57|243.32|240.52|0
1651104160000|2022-04-28 00:02:40|243.32|240.52|243.32|240.52|243.32|240.52|243.32|240.52|0
1651104170000|2022-04-28 00:02:50|243.28|240.48|243.23|240.43|243.28|240.48|243.23|240.43|0
1651104180000|2022-04-28 00:03:00|243.41|240.61|243.59|240.79|243.59|240.79|243.41|240.61|0
1651104190000|2022-04-28 00:03:10|243.54|240.74|243.59|240.79|243.59|240.79|243.5|240.7|0
1651104200000|2022-04-28 00:03:20|243.5|240.7|243.59|240.79|243.59|240.79|243.5|240.7|0
1651104210000|2022-04-28 00:03:30|243.5|240.7|243.59|240.79|243.59|240.79|243.5|240.7|0
1651104220000|2022-04-28 00:03:40|243.63|240.83|243.41|240.61|243.63|240.83|243.41|240.61|0
1651104230000|2022-04-28 00:03:50|243.36|240.56|243.36|240.56|243.36|240.56|243.36|240.56|0
1651104240000|2022-04-28 00:04:00|243.32|240.52|243.41|240.61|243.5|240.7|243.32|240.52|0
1651104250000|2022-04-28 00:04:10|243.32|240.52|243.32|240.52|243.41|240.61|243.32|240.52|0
1651104260000|2022-04-28 00:04:20|243.23|240.43|243.32|240.52|243.32|240.52|243.23|240.43|0
1651104270000|2022-04-28 00:04:30|243.5|240.7|243.5|240.7|243.5|240.7|243.5|240.7|0
1651104280000|2022-04-28 00:04:40|243.59|240.79|243.59|240.79|243.59|240.79|243.59|240.79|0
1651104290000|2022-04-28 00:04:50|243.58|240.78|243.81|241.01|243.85|241.05|243.58|240.78|0
1651104300000|2022-04-28 00:05:00|244.03|241.23|243.94|241.14|244.03|241.23|243.94|241.14|0
1651104310000|2022-04-28 00:05:10|243.85|241.05|243.85|241.05|243.9|241.1|243.85|241.05|0
1651104320000|2022-04-28 00:05:20|243.76|240.96|243.76|240.96|243.76|240.96|243.76|240.96|0
1651104330000|2022-04-28 00:05:30|243.81|241.01|243.58|240.78|243.81|241.01|243.58|240.78|0
1651104340000|2022-04-28 00:05:40|243.67|240.87|243.5|240.7|243.67|240.87|243.5|240.7|0
1651104350000|2022-04-28 00:05:50|243.58|240.78|243.58|240.78|243.58|240.78|243.5|240.7|0
1651104360000|2022-04-28 00:06:00|243.67|240.87|243.85|241.05|243.85|241.05|243.67|240.87|0
1651104370000|2022-04-28 00:06:10|243.81|241.01|243.85|241.05|243.85|241.05|243.76|240.96|0
1651104380000|2022-04-28 00:06:20|243.76|240.96|243.76|240.96|243.76|240.96|243.76|240.96|0
1651104400000|2022-04-28 00:06:40|243.72|240.92|243.67|240.87|243.72|240.92|243.67|240.87|0
1651104410000|2022-04-28 00:06:50|243.72|240.92|243.67|240.87|243.72|240.92|243.67|240.87|0
1651104420000|2022-04-28 00:07:00|243.58|240.78|243.58|240.78|243.58|240.78|243.58|240.78|0
1651104430000|2022-04-28 00:07:10|243.63|240.83|243.58|240.78|243.63|240.83|243.58|240.78|0
1651104440000|2022-04-28 00:07:20|243.49|240.69|243.49|240.69|243.49|240.69|243.49|240.69|0
1651104450000|2022-04-28 00:07:30|243.41|240.61|243.49|240.69|243.49|240.69|243.41|240.61|0
1651104460000|2022-04-28 00:07:40|243.45|240.65|243.58|240.78|243.58|240.78|243.45|240.65|0
1651104480000|2022-04-28 00:08:00|243.67|240.87|243.58|240.78|243.67|240.87|243.58|240.78|0
1651104490000|2022-04-28 00:08:10|243.49|240.69|243.49|240.69|243.49|240.69|243.49|240.69|0
1651104500000|2022-04-28 00:08:20|243.54|240.74|243.41|240.61|243.54|240.74|243.41|240.61|0
1651104510000|2022-04-28 00:08:30|243.49|240.69|243.49|240.69|243.49|240.69|243.49|240.69|0
1651104520000|2022-04-28 00:08:40|243.41|240.61|243.32|240.52|243.41|240.61|243.32|240.52|0
1651104530000|2022-04-28 00:08:50|243.23|240.43|243.18|240.38|243.23|240.43|243.18|240.38|0
1651104540000|2022-04-28 00:09:00|243.14|240.34|243.32|240.52|243.32|240.52|243.14|240.34|0
1651104550000|2022-04-28 00:09:10|243.4|240.6|243.49|240.69|243.49|240.69|243.4|240.6|0
1651104560000|2022-04-28 00:09:20|243.54|240.74|243.67|240.87|243.67|240.87|243.54|240.74|0
1651104570000|2022-04-28 00:09:30|243.63|240.83|243.58|240.78|243.63|240.83|243.58|240.78|0
1651104580000|2022-04-28 00:09:40|243.49|240.69|243.49|240.69|243.49|240.69|243.49|240.69|0
1651104590000|2022-04-28 00:09:50|243.4|240.6|243.49|240.69|243.49|240.69|243.4|240.6|0
1651104600000|2022-04-28 00:10:00|243.54|240.74|243.49|240.69|243.54|240.74|243.49|240.69|0
1651104610000|2022-04-28 00:10:10|243.54|240.74|243.54|240.74|243.58|240.78|243.49|240.69|0
1651104620000|2022-04-28 00:10:20|243.49|240.69|243.45|240.65|243.49|240.69|243.45|240.65|0
1651104630000|2022-04-28 00:10:30|243.4|240.6|243.32|240.52|243.4|240.6|243.32|240.52|0
1651104650000|2022-04-28 00:10:50|243.36|240.56|243.4|240.6|243.4|240.6|243.31|240.51|0
1651104660000|2022-04-28 00:11:00|243.45|240.65|243.45|240.65|243.45|240.65|243.45|240.65|0
1651104670000|2022-04-28 00:11:10|243.4|240.6|243.49|240.69|243.49|240.69|243.4|240.6|0
1651104680000|2022-04-28 00:11:20|243.45|240.65|243.45|240.65|243.45|240.65|243.45|240.65|0
1651104690000|2022-04-28 00:11:30|243.49|240.69|243.4|240.6|243.49|240.69|243.4|240.6|0
1651104710000|2022-04-28 00:11:50|243.36|240.56|243.36|240.56|243.36|240.56|243.36|240.56|0
1651104720000|2022-04-28 00:12:00|243.31|240.51|243.49|240.69|243.49|240.69|243.31|240.51|0
1651104730000|2022-04-28 00:12:10|243.4|240.6|243.49|240.69|243.49|240.69|243.4|240.6|0
1651104740000|2022-04-28 00:12:20|243.58|240.78|243.54|240.74|243.58|240.78|243.54|240.74|0
1651104750000|2022-04-28 00:12:30|243.58|240.78|243.58|240.78|243.58|240.78|243.54|240.74|0
1651104760000|2022-04-28 00:12:40|243.67|240.87|243.58|240.78|243.67|240.87|243.58|240.78|0
1651104770000|2022-04-28 00:12:50|243.49|240.69|243.4|240.6|243.49|240.69|243.4|240.6|0
1651104790000|2022-04-28 00:13:10|243.31|240.51|243.4|240.6|243.4|240.6|243.31|240.51|0
1651104800000|2022-04-28 00:13:20|243.31|240.51|243.4|240.6|243.4|240.6|243.31|240.51|0
1651104810000|2022-04-28 00:13:30|243.36|240.56|243.4|240.6|243.4|240.6|243.36|240.56|0
1651104820000|2022-04-28 00:13:40|243.36|240.56|243.36|240.56|243.4|240.6|243.36|240.56|0
1651104830000|2022-04-28 00:13:50|243.4|240.6|243.4|240.6|243.4|240.6|243.4|240.6|0
1651104840000|2022-04-28 00:14:00|243.54|240.74|243.54|240.74|243.54|240.74|243.54|240.74|0
1651104850000|2022-04-28 00:14:10|243.49|240.69|243.4|240.6|243.49|240.69|243.4|240.6|0
1651104870000|2022-04-28 00:14:30|243.31|240.51|243.4|240.6|243.4|240.6|243.31|240.51|0
1651104880000|2022-04-28 00:14:40|243.31|240.51|243.36|240.56|243.36|240.56|243.31|240.51|0
1651104890000|2022-04-28 00:14:50|243.31|240.51|243.49|240.69|243.49|240.69|243.31|240.51|0
1651104900000|2022-04-28 00:15:00|243.76|240.96|243.67|240.87|243.85|241.05|243.67|240.87|0
1651104910000|2022-04-28 00:15:10|243.76|240.96|243.94|241.14|243.94|241.14|243.76|240.96|0
1651104920000|2022-04-28 00:15:20|244.03|241.23|244.11|241.31|244.11|241.31|244.03|241.23|0
1651104930000|2022-04-28 00:15:30|243.94|241.14|243.94|241.14|243.94|241.14|243.94|241.14|0
1651104940000|2022-04-28 00:15:40|244.11|241.31|244.11|241.31|244.11|241.31|244.11|241.31|0
1651104950000|2022-04-28 00:15:50|244.07|241.27|244.11|241.31|244.11|241.31|244.03|241.23|0
1651104960000|2022-04-28 00:16:00|244.2|241.4|244.2|241.4|244.2|241.4|244.11|241.31|0
1651104970000|2022-04-28 00:16:10|244.56|241.76|244.38|241.58|244.56|241.76|244.38|241.58|0
1651104980000|2022-04-28 00:16:20|244.34|241.54|244.56|241.76|244.56|241.76|244.34|241.54|0
1651104990000|2022-04-28 00:16:30|244.47|241.67|244.47|241.67|244.47|241.67|244.47|241.67|0
1651105000000|2022-04-28 00:16:40|244.56|241.76|244.65|241.85|244.65|241.85|244.56|241.76|0
1651105010000|2022-04-28 00:16:50|244.61|241.81|244.65|241.85|244.65|241.85|244.56|241.76|0
1651105020000|2022-04-28 00:17:00|244.56|241.76|244.56|241.76|244.56|241.76|244.56|241.76|0
1651105030000|2022-04-28 00:17:10|244.47|241.67|244.47|241.67|244.52|241.72|244.47|241.67|0
1651105040000|2022-04-28 00:17:20|244.56|241.76|244.65|241.85|244.65|241.85|244.56|241.76|0
1651105060000|2022-04-28 00:17:40|244.7|241.9|244.65|241.85|244.74|241.94|244.65|241.85|0
1651105070000|2022-04-28 00:17:50|244.74|241.94|244.65|241.85|244.74|241.94|244.65|241.85|0
1651105080000|2022-04-28 00:18:00|244.83|242.03|244.78|241.98|244.83|242.03|244.74|241.94|0
1651105090000|2022-04-28 00:18:10|244.83|242.03|244.83|242.03|244.83|242.03|244.83|242.03|0
1651105100000|2022-04-28 00:18:20|244.92|242.12|244.83|242.03|244.92|242.12|244.83|242.03|0
1651105110000|2022-04-28 00:18:30|244.92|242.12|244.78|241.98|244.92|242.12|244.78|241.98|0
1651105120000|2022-04-28 00:18:40|244.74|241.94|244.74|241.94|244.83|242.03|244.74|241.94|0
1651105130000|2022-04-28 00:18:50|244.83|242.03|244.83|242.03|244.83|242.03|244.83|242.03|0
1651105140000|2022-04-28 00:19:00|244.74|241.94|244.92|242.12|244.92|242.12|244.74|241.94|0
1651105150000|2022-04-28 00:19:10|245.01|242.21|244.87|242.07|245.01|242.21|244.87|242.07|0
1651105160000|2022-04-28 00:19:20|244.92|242.12|244.83|242.03|244.92|242.12|244.83|242.03|0
1651105170000|2022-04-28 00:19:30|244.92|242.12|244.83|242.03|244.92|242.12|244.83|242.03|0
1651105180000|2022-04-28 00:19:40|244.74|241.94|244.74|241.94|244.74|241.94|244.74|241.94|0
1651105200000|2022-04-28 00:20:00|244.87|242.07|245.01|242.21|245.01|242.21|244.87|242.07|0
1651105210000|2022-04-28 00:20:10|245.09|242.29|245.09|242.29|245.09|242.29|245.09|242.29|0
1651105220000|2022-04-28 00:20:20|245.18|242.38|245.18|242.38|245.18|242.38|245.18|242.38|0
1651105230000|2022-04-28 00:20:30|245.27|242.47|245.23|242.43|245.27|242.47|245.18|242.38|0
1651105240000|2022-04-28 00:20:40|245.18|242.38|245.18|242.38|245.18|242.38|245.14|242.34|0
1651105250000|2022-04-28 00:20:50|245.27|242.47|245.27|242.47|245.27|242.47|245.27|242.47|0
1651105260000|2022-04-28 00:21:00|245.36|242.56|245.18|242.38|245.36|242.56|245.18|242.38|0
1651105270000|2022-04-28 00:21:10|245.09|242.29|245.36|242.56|245.36|242.56|245.09|242.29|0
1651105280000|2022-04-28 00:21:20|245.27|242.47|245.36|242.56|245.36|242.56|245.27|242.47|0
1651105290000|2022-04-28 00:21:30|245.27|242.47|245.54|242.74|245.54|242.74|245.27|242.47|0
1651105310000|2022-04-28 00:21:50|245.45|242.65|245.45|242.65|245.45|242.65|245.45|242.65|0
1651105320000|2022-04-28 00:22:00|245.54|242.74|245.54|242.74|245.54|242.74|245.45|242.65|0
1651105330000|2022-04-28 00:22:10|245.63|242.83|245.54|242.74|245.63|242.83|245.54|242.74|0
1651105360000|2022-04-28 00:22:40|245.63|242.83|245.54|242.74|245.63|242.83|245.54|242.74|0
1651105370000|2022-04-28 00:22:50|245.63|242.83|245.63|242.83|245.63|242.83|245.63|242.83|0
1651105380000|2022-04-28 00:23:00|245.72|242.92|245.72|242.92|245.72|242.92|245.72|242.92|0
1651105390000|2022-04-28 00:23:10|245.63|242.83|245.72|242.92|245.72|242.92|245.63|242.83|0
1651105400000|2022-04-28 00:23:20|245.81|243.01|245.72|242.92|245.81|243.01|245.72|242.92|0
1651105420000|2022-04-28 00:23:40|245.77|242.97|245.81|243.01|245.81|243.01|245.77|242.97|0
1651105430000|2022-04-28 00:23:50|245.77|242.97|245.72|242.92|245.77|242.97|245.72|242.92|0
1651105440000|2022-04-28 00:24:00|245.77|242.97|245.72|242.92|245.77|242.97|245.72|242.92|0
1651105450000|2022-04-28 00:24:10|245.77|242.97|245.81|243.01|245.81|243.01|245.77|242.97|0
1651105460000|2022-04-28 00:24:20|245.72|242.92|245.63|242.83|245.72|242.92|245.63|242.83|0
1651105470000|2022-04-28 00:24:30|245.72|242.92|245.63|242.83|245.72|242.92|245.63|242.83|0
1651105480000|2022-04-28 00:24:40|245.72|242.92|245.72|242.92|245.72|242.92|245.68|242.88|0
1651105490000|2022-04-28 00:24:50|245.63|242.83|245.63|242.83|245.63|242.83|245.63|242.83|0
1651105500000|2022-04-28 00:25:00|245.72|242.92|245.72|242.92|245.72|242.92|245.68|242.88|0
1651105510000|2022-04-28 00:25:10|245.63|242.83|245.63|242.83|245.63|242.83|245.63|242.83|0
1651105520000|2022-04-28 00:25:20|245.54|242.74|245.54|242.74|245.59|242.79|245.45|242.65|0
1651105530000|2022-04-28 00:25:30|245.45|242.65|245.45|242.65|245.5|242.7|245.45|242.65|0
1651105540000|2022-04-28 00:25:40|245.5|242.7|245.45|242.65|245.5|242.7|245.45|242.65|0
1651105550000|2022-04-28 00:25:50|245.36|242.56|245.45|242.65|245.45|242.65|245.36|242.56|0
1651105560000|2022-04-28 00:26:00|245.5|242.7|245.54|242.74|245.54|242.74|245.5|242.7|0
1651105570000|2022-04-28 00:26:10|245.45|242.65|245.54|242.74|245.54|242.74|245.45|242.65|0
1651105580000|2022-04-28 00:26:20|245.5|242.7|245.54|242.74|245.54|242.74|245.5|242.7|0
1651105590000|2022-04-28 00:26:30|245.63|242.83|245.63|242.83|245.63|242.83|245.63|242.83|0
1651105610000|2022-04-28 00:26:50|245.72|242.92|245.72|242.92|245.81|243.01|245.72|242.92|0
1651105630000|2022-04-28 00:27:10|245.63|242.83|245.63|242.83|245.63|242.83|245.63|242.83|0
1651105640000|2022-04-28 00:27:20|245.54|242.74|245.54|242.74|245.54|242.74|245.54|242.74|0
1651105660000|2022-04-28 00:27:40|245.45|242.65|245.45|242.65|245.45|242.65|245.45|242.65|0
1651105670000|2022-04-28 00:27:50|245.36|242.56|245.41|242.61|245.41|242.61|245.36|242.56|0
1651105680000|2022-04-28 00:28:00|245.36|242.56|245.45|242.65|245.54|242.74|245.36|242.56|0
1651105690000|2022-04-28 00:28:10|245.36|242.56|245.36|242.56|245.36|242.56|245.36|242.56|0
1651105700000|2022-04-28 00:28:20|245.27|242.47|245.27|242.47|245.27|242.47|245.27|242.47|0
1651105710000|2022-04-28 00:28:30|245.32|242.52|245.27|242.47|245.32|242.52|245.27|242.47|0
1651105730000|2022-04-28 00:28:50|245.18|242.38|245.18|242.38|245.18|242.38|245.18|242.38|0
1651105740000|2022-04-28 00:29:00|245.23|242.43|245.09|242.29|245.23|242.43|245.09|242.29|0
1651105750000|2022-04-28 00:29:10|245|242.2|245|242.2|245.05|242.25|245|242.2|0
1651105760000|2022-04-28 00:29:20|244.91|242.11|245|242.2|245|242.2|244.91|242.11|0
1651105770000|2022-04-28 00:29:30|245.09|242.29|245.14|242.34|245.14|242.34|245.09|242.29|0
1651105780000|2022-04-28 00:29:40|245.18|242.38|245.36|242.56|245.36|242.56|245.18|242.38|0
1651105790000|2022-04-28 00:29:50|245.45|242.65|245.45|242.65|245.49|242.69|245.45|242.65|0
1651105800000|2022-04-28 00:30:00|245.54|242.74|245.54|242.74|245.54|242.74|245.54|242.74|0
1651105810000|2022-04-28 00:30:10|245.72|242.92|245.81|243.01|245.81|243.01|245.72|242.92|0
1651105820000|2022-04-28 00:30:20|245.72|242.92|245.72|242.92|245.72|242.92|245.72|242.92|0
1651105830000|2022-04-28 00:30:30|245.63|242.83|245.63|242.83|245.67|242.87|245.63|242.83|0
1651105840000|2022-04-28 00:30:40|245.58|242.78|245.81|243.01|245.81|243.01|245.58|242.78|0
1651105850000|2022-04-28 00:30:50|245.9|243.1|245.99|243.19|245.99|243.19|245.9|243.1|0
1651105860000|2022-04-28 00:31:00|246.08|243.28|245.99|243.19|246.08|243.28|245.99|243.19|0
1651105870000|2022-04-28 00:31:10|245.9|243.1|245.9|243.1|245.9|243.1|245.81|243.01|0
1651105890000|2022-04-28 00:31:30|245.99|243.19|245.81|243.01|245.99|243.19|245.81|243.01|0
1651105900000|2022-04-28 00:31:40|245.76|242.96|245.63|242.83|245.76|242.96|245.63|242.83|0
1651105910000|2022-04-28 00:31:50|245.54|242.74|245.36|242.56|245.54|242.74|245.36|242.56|0
1651105920000|2022-04-28 00:32:00|245.45|242.65|245.58|242.78|245.58|242.78|245.45|242.65|0
1651105930000|2022-04-28 00:32:10|245.54|242.74|245.45|242.65|245.54|242.74|245.45|242.65|0
1651105940000|2022-04-28 00:32:20|245.4|242.6|245.45|242.65|245.45|242.65|245.36|242.56|0
1651105950000|2022-04-28 00:32:30|245.36|242.56|245.36|242.56|245.36|242.56|245.36|242.56|0
1651105960000|2022-04-28 00:32:40|245.27|242.47|245.18|242.38|245.27|242.47|245.18|242.38|0
1651105970000|2022-04-28 00:32:50|245.27|242.47|245.27|242.47|245.27|242.47|245.27|242.47|0
1651105980000|2022-04-28 00:33:00|245.18|242.38|245|242.2|245.18|242.38|245|242.2|0
1651105990000|2022-04-28 00:33:10|244.91|242.11|244.82|242.02|244.91|242.11|244.82|242.02|0
1651106000000|2022-04-28 00:33:20|244.91|242.11|244.91|242.11|244.96|242.16|244.91|242.11|0
1651106010000|2022-04-28 00:33:30|244.87|242.07|245|242.2|245|242.2|244.87|242.07|0
1651106020000|2022-04-28 00:33:40|245.09|242.29|245.18|242.38|245.18|242.38|245.09|242.29|0
1651106030000|2022-04-28 00:33:50|245.13|242.33|245.09|242.29|245.13|242.33|245.09|242.29|0
1651106040000|2022-04-28 00:34:00|245.13|242.33|245.27|242.47|245.27|242.47|245.13|242.33|0
1651106050000|2022-04-28 00:34:10|245.18|242.38|245.18|242.38|245.27|242.47|245.18|242.38|0
1651106060000|2022-04-28 00:34:20|245.27|242.47|245.18|242.38|245.27|242.47|245.18|242.38|0
1651106070000|2022-04-28 00:34:30|245.22|242.42|245.22|242.42|245.22|242.42|245.18|242.38|0
1651106080000|2022-04-28 00:34:40|245.18|242.38|245.09|242.29|245.18|242.38|245.09|242.29|0
1651106090000|2022-04-28 00:34:50|245|242.2|245.13|242.33|245.13|242.33|245|242.2|0
1651106100000|2022-04-28 00:35:00|245.18|242.38|245.18|242.38|245.18|242.38|245.18|242.38|0
1651106110000|2022-04-28 00:35:10|245.09|242.29|245|242.2|245.09|242.29|245|242.2|0
1651106120000|2022-04-28 00:35:20|245.04|242.24|244.64|241.84|245.04|242.24|244.64|241.84|0
1651106130000|2022-04-28 00:35:30|244.78|241.98|244.73|241.93|244.78|241.98|244.73|241.93|0
1651106140000|2022-04-28 00:35:40|244.64|241.84|244.6|241.8|244.64|241.84|244.6|241.8|0
1651106150000|2022-04-28 00:35:50|244.64|241.84|244.51|241.71|244.64|241.84|244.51|241.71|0
1651106160000|2022-04-28 00:36:00|244.55|241.75|244.42|241.62|244.64|241.84|244.37|241.57|0
1651106170000|2022-04-28 00:36:10|244.46|241.66|244.46|241.66|244.55|241.75|244.46|241.66|0
1651106180000|2022-04-28 00:36:20|244.42|241.62|244.37|241.57|244.42|241.62|244.37|241.57|0
1651106190000|2022-04-28 00:36:30|244.33|241.53|244.46|241.66|244.46|241.66|244.33|241.53|0
1651106200000|2022-04-28 00:36:40|244.51|241.71|244.55|241.75|244.55|241.75|244.51|241.71|0
1651106210000|2022-04-28 00:36:50|244.46|241.66|244.46|241.66|244.46|241.66|244.46|241.66|0
1651106220000|2022-04-28 00:37:00|244.55|241.75|244.55|241.75|244.55|241.75|244.55|241.75|0
1651106230000|2022-04-28 00:37:10|244.64|241.84|244.64|241.84|244.64|241.84|244.6|241.8|0
1651106250000|2022-04-28 00:37:30|244.73|241.93|244.64|241.84|244.73|241.93|244.64|241.84|0
1651106260000|2022-04-28 00:37:40|244.55|241.75|244.55|241.75|244.55|241.75|244.55|241.75|0
1651106270000|2022-04-28 00:37:50|244.51|241.71|244.46|241.66|244.51|241.71|244.46|241.66|0
1651106280000|2022-04-28 00:38:00|244.55|241.75|244.46|241.66|244.55|241.75|244.46|241.66|0
1651106290000|2022-04-28 00:38:10|244.42|241.62|244.46|241.66|244.46|241.66|244.42|241.62|0
1651106310000|2022-04-28 00:38:30|244.55|241.75|244.55|241.75|244.55|241.75|244.55|241.75|0
1651106320000|2022-04-28 00:38:40|244.64|241.84|244.55|241.75|244.64|241.84|244.55|241.75|0
1651106330000|2022-04-28 00:38:50|244.6|241.8|244.55|241.75|244.6|241.8|244.55|241.75|0
1651106350000|2022-04-28 00:39:10|244.6|241.8|244.64|241.84|244.64|241.84|244.6|241.8|0
1651106360000|2022-04-28 00:39:20|244.6|241.8|244.46|241.66|244.64|241.84|244.46|241.66|0
1651106380000|2022-04-28 00:39:40|244.37|241.57|244.33|241.53|244.46|241.66|244.33|241.53|0
1651106390000|2022-04-28 00:39:50|244.37|241.57|244.37|241.57|244.37|241.57|244.33|241.53|0
1651106400000|2022-04-28 00:40:00|244.42|241.62|244.33|241.53|244.46|241.66|244.33|241.53|0
1651106410000|2022-04-28 00:40:10|244.37|241.57|244.37|241.57|244.46|241.66|244.37|241.57|0
1651106420000|2022-04-28 00:40:20|244.46|241.66|244.46|241.66|244.46|241.66|244.46|241.66|0
1651106440000|2022-04-28 00:40:40|244.37|241.57|244.42|241.62|244.42|241.62|244.37|241.57|0
1651106450000|2022-04-28 00:40:50|244.33|241.53|244.37|241.57|244.37|241.57|244.33|241.53|0
1651106460000|2022-04-28 00:41:00|244.33|241.53|244.19|241.39|244.33|241.53|244.19|241.39|0
1651106470000|2022-04-28 00:41:10|244.15|241.35|244.1|241.3|244.15|241.35|244.1|241.3|0
1651106480000|2022-04-28 00:41:20|244.01|241.21|243.97|241.17|244.01|241.21|243.97|241.17|0
1651106490000|2022-04-28 00:41:30|243.92|241.12|243.83|241.03|243.92|241.12|243.83|241.03|0
1651106500000|2022-04-28 00:41:40|243.74|240.94|243.92|241.12|243.92|241.12|243.74|240.94|0
1651106520000|2022-04-28 00:42:00|243.83|241.03|243.74|240.94|243.83|241.03|243.74|240.94|0
1651106530000|2022-04-28 00:42:10|243.57|240.77|243.43|240.63|243.57|240.77|243.43|240.63|0
1651106540000|2022-04-28 00:42:20|243.39|240.59|243.48|240.68|243.48|240.68|243.39|240.59|0
1651106550000|2022-04-28 00:42:30|243.57|240.77|243.66|240.86|243.66|240.86|243.57|240.77|0
1651106560000|2022-04-28 00:42:40|243.57|240.77|243.48|240.68|243.57|240.77|243.48|240.68|0
1651106580000|2022-04-28 00:43:00|243.39|240.59|243.66|240.86|243.66|240.86|243.39|240.59|0
1651106590000|2022-04-28 00:43:10|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1651106600000|2022-04-28 00:43:20|243.65|240.85|243.7|240.9|243.7|240.9|243.65|240.85|0
1651106610000|2022-04-28 00:43:30|243.65|240.85|243.83|241.03|243.83|241.03|243.65|240.85|0
1651106620000|2022-04-28 00:43:40|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1651106630000|2022-04-28 00:43:50|243.79|240.99|243.79|240.99|243.79|240.99|243.79|240.99|0
1651106640000|2022-04-28 00:44:00|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1651106660000|2022-04-28 00:44:20|243.83|241.03|243.79|240.99|243.83|241.03|243.74|240.94|0
1651106670000|2022-04-28 00:44:30|243.74|240.94|243.83|241.03|243.83|241.03|243.74|240.94|0
1651106690000|2022-04-28 00:44:50|243.74|240.94|243.83|241.03|243.83|241.03|243.74|240.94|0
1651106700000|2022-04-28 00:45:00|243.92|241.12|243.65|240.85|243.92|241.12|243.65|240.85|0
1651106710000|2022-04-28 00:45:10|243.7|240.9|243.74|240.94|243.74|240.94|243.7|240.9|0
1651106720000|2022-04-28 00:45:20|243.65|240.85|243.65|240.85|243.65|240.85|243.65|240.85|0
1651106730000|2022-04-28 00:45:30|243.7|240.9|243.88|241.08|243.88|241.08|243.7|240.9|0
1651106740000|2022-04-28 00:45:40|243.92|241.12|244.01|241.21|244.01|241.21|243.92|241.12|0
1651106750000|2022-04-28 00:45:50|243.97|241.17|243.92|241.12|243.97|241.17|243.92|241.12|0
1651106760000|2022-04-28 00:46:00|243.83|241.03|243.74|240.94|243.83|241.03|243.74|240.94|0
1651106770000|2022-04-28 00:46:10|243.7|240.9|243.56|240.76|243.7|240.9|243.56|240.76|0
1651106780000|2022-04-28 00:46:20|243.48|240.68|243.48|240.68|243.48|240.68|243.48|240.68|0
1651106790000|2022-04-28 00:46:30|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1651106800000|2022-04-28 00:46:40|243.61|240.81|243.56|240.76|243.61|240.81|243.56|240.76|0
1651106810000|2022-04-28 00:46:50|243.52|240.72|243.52|240.72|243.52|240.72|243.52|240.72|0
1651106820000|2022-04-28 00:47:00|243.56|240.76|243.56|240.76|243.56|240.76|243.52|240.72|0
1651106830000|2022-04-28 00:47:10|243.52|240.72|243.52|240.72|243.52|240.72|243.52|240.72|0
1651106840000|2022-04-28 00:47:20|243.47|240.67|243.47|240.67|243.56|240.76|243.47|240.67|0
1651106850000|2022-04-28 00:47:30|243.56|240.76|243.47|240.67|243.56|240.76|243.47|240.67|0
1651106860000|2022-04-28 00:47:40|243.39|240.59|243.47|240.67|243.47|240.67|243.39|240.59|0
1651106870000|2022-04-28 00:47:50|243.43|240.63|243.39|240.59|243.43|240.63|243.39|240.59|0
1651106880000|2022-04-28 00:48:00|243.3|240.5|243.3|240.5|243.3|240.5|243.3|240.5|0
1651106890000|2022-04-28 00:48:10|243.39|240.59|243.47|240.67|243.47|240.67|243.3|240.5|0
1651106910000|2022-04-28 00:48:30|243.52|240.72|243.47|240.67|243.56|240.76|243.47|240.67|0
1651106920000|2022-04-28 00:48:40|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1651106950000|2022-04-28 00:49:10|243.65|240.85|243.61|240.81|243.65|240.85|243.61|240.81|0
1651106960000|2022-04-28 00:49:20|243.65|240.85|243.74|240.94|243.74|240.94|243.65|240.85|0
1651106970000|2022-04-28 00:49:30|243.79|240.99|243.83|241.03|243.83|241.03|243.79|240.99|0
1651106980000|2022-04-28 00:49:40|243.74|240.94|243.65|240.85|243.74|240.94|243.65|240.85|0
1651106990000|2022-04-28 00:49:50|243.74|240.94|243.74|240.94|243.74|240.94|243.74|240.94|0
1651107000000|2022-04-28 00:50:00|243.65|240.85|243.7|240.9|243.7|240.9|243.65|240.85|0
1651107010000|2022-04-28 00:50:10|243.74|240.94|243.65|240.85|243.74|240.94|243.65|240.85|0
1651107030000|2022-04-28 00:50:30|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1651107040000|2022-04-28 00:50:40|243.65|240.85|243.65|240.85|243.65|240.85|243.65|240.85|0
1651107070000|2022-04-28 00:51:10|243.56|240.76|243.65|240.85|243.65|240.85|243.56|240.76|0
1651107080000|2022-04-28 00:51:20|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1651107090000|2022-04-28 00:51:30|243.38|240.58|243.47|240.67|243.47|240.67|243.38|240.58|0
1651107100000|2022-04-28 00:51:40|243.56|240.76|243.52|240.72|243.56|240.76|243.52|240.72|0
1651107110000|2022-04-28 00:51:50|243.56|240.76|243.47|240.67|243.56|240.76|243.47|240.67|0
1651107120000|2022-04-28 00:52:00|243.43|240.63|243.47|240.67|243.47|240.67|243.43|240.63|0
1651107130000|2022-04-28 00:52:10|243.38|240.58|243.47|240.67|243.47|240.67|243.38|240.58|0
1651107140000|2022-04-28 00:52:20|243.52|240.72|243.47|240.67|243.56|240.76|243.47|240.67|0
1651107150000|2022-04-28 00:52:30|243.38|240.58|243.29|240.49|243.38|240.58|243.29|240.49|0
1651107160000|2022-04-28 00:52:40|243.38|240.58|243.38|240.58|243.38|240.58|243.38|240.58|0
1651107180000|2022-04-28 00:53:00|243.47|240.67|243.47|240.67|243.47|240.67|243.47|240.67|0
1651107190000|2022-04-28 00:53:10|243.38|240.58|243.38|240.58|243.38|240.58|243.38|240.58|0
1651107210000|2022-04-28 00:53:30|243.29|240.49|243.29|240.49|243.29|240.49|243.29|240.49|0
1651107220000|2022-04-28 00:53:40|243.25|240.45|243.29|240.49|243.29|240.49|243.25|240.45|0
1651107230000|2022-04-28 00:53:50|243.2|240.4|243.2|240.4|243.2|240.4|243.2|240.4|0
1651107250000|2022-04-28 00:54:10|243.12|240.32|243.03|240.23|243.12|240.32|243.03|240.23|0
1651107260000|2022-04-28 00:54:20|242.94|240.14|243.03|240.23|243.03|240.23|242.85|240.05|0
1651107270000|2022-04-28 00:54:30|242.94|240.14|242.98|240.18|242.98|240.18|242.94|240.14|0
1651107280000|2022-04-28 00:54:40|242.94|240.14|242.98|240.18|243.03|240.23|242.94|240.14|0
1651107290000|2022-04-28 00:54:50|242.94|240.14|242.94|240.14|242.94|240.14|242.94|240.14|0
1651107300000|2022-04-28 00:55:00|242.85|240.05|243.03|240.23|243.03|240.23|242.85|240.05|0
1651107310000|2022-04-28 00:55:10|243.12|240.32|243.03|240.23|243.12|240.32|243.03|240.23|0
1651107320000|2022-04-28 00:55:20|243.07|240.27|243.12|240.32|243.12|240.32|243.03|240.23|0
1651107330000|2022-04-28 00:55:30|243.2|240.4|243.2|240.4|243.2|240.4|243.2|240.4|0
1651107340000|2022-04-28 00:55:40|243.29|240.49|243.29|240.49|243.29|240.49|243.29|240.49|0
1651107350000|2022-04-28 00:55:50|243.2|240.4|243.2|240.4|243.2|240.4|243.2|240.4|0
1651107370000|2022-04-28 00:56:10|243.16|240.36|243.16|240.36|243.2|240.4|243.16|240.36|0
1651107380000|2022-04-28 00:56:20|243.2|240.4|243.2|240.4|243.2|240.4|243.16|240.36|0
1651107390000|2022-04-28 00:56:30|243.16|240.36|243.2|240.4|243.2|240.4|243.16|240.36|0
1651107410000|2022-04-28 00:56:50|243.25|240.45|242.85|240.05|243.25|240.45|242.85|240.05|0
1651107420000|2022-04-28 00:57:00|242.94|240.14|242.85|240.05|242.94|240.14|242.85|240.05|0
1651107430000|2022-04-28 00:57:10|242.72|239.92|242.72|239.92|242.72|239.92|242.72|239.92|0
1651107440000|2022-04-28 00:57:20|242.85|240.05|242.85|240.05|242.85|240.05|242.85|240.05|0
1651107450000|2022-04-28 00:57:30|242.94|240.14|243.11|240.31|243.11|240.31|242.94|240.14|0
1651107470000|2022-04-28 00:57:50|243.2|240.4|243.2|240.4|243.2|240.4|243.2|240.4|0
1651107490000|2022-04-28 00:58:10|243.29|240.49|243.2|240.4|243.29|240.49|243.2|240.4|0
1651107500000|2022-04-28 00:58:20|243.11|240.31|243.16|240.36|243.16|240.36|243.11|240.31|0
1651107510000|2022-04-28 00:58:30|243.2|240.4|243.11|240.31|243.2|240.4|243.11|240.31|0
1651107520000|2022-04-28 00:58:40|243.16|240.36|243.2|240.4|243.2|240.4|243.16|240.36|0
1651107530000|2022-04-28 00:58:50|243.29|240.49|243.38|240.58|243.38|240.58|243.29|240.49|0
1651107540000|2022-04-28 00:59:00|243.43|240.63|243.43|240.63|243.43|240.63|243.43|240.63|0
1651107550000|2022-04-28 00:59:10|243.47|240.67|243.2|240.4|243.47|240.67|243.2|240.4|0
1651107560000|2022-04-28 00:59:20|243.11|240.31|243.11|240.31|243.11|240.31|243.11|240.31|0
1651107570000|2022-04-28 00:59:30|243.07|240.27|243.02|240.22|243.07|240.27|243.02|240.22|0
1651107580000|2022-04-28 00:59:40|243.07|240.27|243.07|240.27|243.07|240.27|243.07|240.27|0
1651107590000|2022-04-28 00:59:50|243.11|240.31|243.11|240.31|243.11|240.31|243.02|240.22|0
1651107600000|2022-04-28 01:00:00|243.02|240.22|243.07|240.27|243.07|240.27|243.02|240.22|0
1651107610000|2022-04-28 01:00:10|243.02|240.22|242.98|240.18|243.02|240.22|242.85|240.05|0
1651107620000|2022-04-28 01:00:20|243.02|240.22|243.11|240.31|243.11|240.31|243.02|240.22|0
1651107630000|2022-04-28 01:00:30|243.16|240.36|243.2|240.4|243.2|240.4|243.16|240.36|0
1651107640000|2022-04-28 01:00:40|243.29|240.49|243.2|240.4|243.29|240.49|243.2|240.4|0
1651107650000|2022-04-28 01:00:50|243.29|240.49|243.38|240.58|243.38|240.58|243.29|240.49|0
1651107660000|2022-04-28 01:01:00|243.29|240.49|243.29|240.49|243.29|240.49|243.29|240.49|0
1651107670000|2022-04-28 01:01:10|243.34|240.54|243.2|240.4|243.34|240.54|243.2|240.4|0
1651107680000|2022-04-28 01:01:20|243.29|240.49|243.29|240.49|243.29|240.49|243.25|240.45|0
1651107690000|2022-04-28 01:01:30|243.25|240.45|243.2|240.4|243.25|240.45|243.2|240.4|0
1651107700000|2022-04-28 01:01:40|243.11|240.31|243.2|240.4|243.2|240.4|243.11|240.31|0
1651107710000|2022-04-28 01:01:50|243.11|240.31|243.2|240.4|243.2|240.4|243.11|240.31|0
1651107720000|2022-04-28 01:02:00|243.29|240.49|243.2|240.4|243.29|240.49|243.2|240.4|0
1651107730000|2022-04-28 01:02:10|243.29|240.49|243.65|240.85|243.65|240.85|243.29|240.49|0
1651107740000|2022-04-28 01:02:20|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1651107750000|2022-04-28 01:02:30|243.6|240.8|243.65|240.85|243.65|240.85|243.6|240.8|0
1651107760000|2022-04-28 01:02:40|243.73|240.93|243.65|240.85|243.73|240.93|243.65|240.85|0
1651107780000|2022-04-28 01:03:00|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1651107790000|2022-04-28 01:03:10|243.47|240.67|243.47|240.67|243.47|240.67|243.47|240.67|0
1651107800000|2022-04-28 01:03:20|243.38|240.58|243.38|240.58|243.38|240.58|243.38|240.58|0
1651107810000|2022-04-28 01:03:30|243.29|240.49|243.29|240.49|243.29|240.49|243.29|240.49|0
1651107820000|2022-04-28 01:03:40|243.02|240.22|242.93|240.13|243.02|240.22|242.93|240.13|0
1651107830000|2022-04-28 01:03:50|243.02|240.22|243.11|240.31|243.11|240.31|243.02|240.22|0
1651107840000|2022-04-28 01:04:00|243.02|240.22|243.02|240.22|243.02|240.22|243.02|240.22|0
1651107850000|2022-04-28 01:04:10|242.93|240.13|242.93|240.13|242.93|240.13|242.93|240.13|0
1651107860000|2022-04-28 01:04:20|242.67|239.87|242.49|239.69|242.67|239.87|242.49|239.69|0
1651107870000|2022-04-28 01:04:30|242.67|239.87|242.58|239.78|242.71|239.91|242.58|239.78|0
1651107880000|2022-04-28 01:04:40|242.67|239.87|242.58|239.78|242.67|239.87|242.58|239.78|0
1651107890000|2022-04-28 01:04:50|242.49|239.69|242.58|239.78|242.58|239.78|242.49|239.69|0
1651107900000|2022-04-28 01:05:00|242.53|239.73|242.58|239.78|242.58|239.78|242.53|239.73|0
1651107910000|2022-04-28 01:05:10|242.67|239.87|242.93|240.13|242.93|240.13|242.67|239.87|0
1651107920000|2022-04-28 01:05:20|243.02|240.22|242.84|240.04|243.02|240.22|242.84|240.04|0
1651107930000|2022-04-28 01:05:30|242.75|239.95|242.75|239.95|242.75|239.95|242.75|239.95|0
1651107940000|2022-04-28 01:05:40|242.84|240.04|242.75|239.95|242.84|240.04|242.75|239.95|0
1651107960000|2022-04-28 01:06:00|242.67|239.87|242.67|239.87|242.71|239.91|242.67|239.87|0
1651107970000|2022-04-28 01:06:10|242.75|239.95|242.93|240.13|242.98|240.18|242.75|239.95|0
1651107980000|2022-04-28 01:06:20|242.89|240.09|242.89|240.09|242.89|240.09|242.89|240.09|0
1651107990000|2022-04-28 01:06:30|242.84|240.04|242.93|240.13|242.93|240.13|242.84|240.04|0
1651108000000|2022-04-28 01:06:40|242.84|240.04|242.84|240.04|242.84|240.04|242.84|240.04|0
1651108010000|2022-04-28 01:06:50|242.93|240.13|242.93|240.13|242.93|240.13|242.93|240.13|0
1651108020000|2022-04-28 01:07:00|242.89|240.09|243.02|240.22|243.02|240.22|242.89|240.09|0
1651108030000|2022-04-28 01:07:10|243.11|240.31|243.2|240.4|243.2|240.4|243.11|240.31|0
1651108040000|2022-04-28 01:07:20|243.02|240.22|243.02|240.22|243.11|240.31|243.02|240.22|0
1651108050000|2022-04-28 01:07:30|242.93|240.13|243.02|240.22|243.02|240.22|242.93|240.13|0
1651108060000|2022-04-28 01:07:40|242.98|240.18|243.02|240.22|243.02|240.22|242.98|240.18|0
1651108070000|2022-04-28 01:07:50|243.11|240.31|243.11|240.31|243.11|240.31|243.11|240.31|0
1651108090000|2022-04-28 01:08:10|243.07|240.27|243.11|240.31|243.11|240.31|243.07|240.27|0
1651108110000|2022-04-28 01:08:30|243.15|240.35|243.29|240.49|243.29|240.49|243.15|240.35|0
1651108120000|2022-04-28 01:08:40|243.24|240.44|243.24|240.44|243.29|240.49|243.24|240.44|0
1651108130000|2022-04-28 01:08:50|243.29|240.49|243.29|240.49|243.29|240.49|243.29|240.49|0
1651108140000|2022-04-28 01:09:00|243.2|240.4|243.2|240.4|243.2|240.4|243.2|240.4|0
1651108150000|2022-04-28 01:09:10|243.29|240.49|243.38|240.58|243.38|240.58|243.29|240.49|0
1651108160000|2022-04-28 01:09:20|243.33|240.53|243.38|240.58|243.38|240.58|243.33|240.53|0
1651108170000|2022-04-28 01:09:30|243.33|240.53|243.29|240.49|243.33|240.53|243.29|240.49|0
1651108180000|2022-04-28 01:09:40|243.37|240.57|243.29|240.49|243.37|240.57|243.29|240.49|0
1651108190000|2022-04-28 01:09:50|243.2|240.4|243.2|240.4|243.2|240.4|243.2|240.4|0
1651108200000|2022-04-28 01:10:00|243.29|240.49|243.11|240.31|243.29|240.49|243.11|240.31|0
1651108220000|2022-04-28 01:10:20|243.2|240.4|243.2|240.4|243.2|240.4|243.2|240.4|0
1651108240000|2022-04-28 01:10:40|243.11|240.31|243.11|240.31|243.11|240.31|243.11|240.31|0
1651108250000|2022-04-28 01:10:50|243.29|240.49|243.29|240.49|243.29|240.49|243.29|240.49|0
1651108260000|2022-04-28 01:11:00|243.33|240.53|243.37|240.57|243.37|240.57|243.33|240.53|0
1651108270000|2022-04-28 01:11:10|243.29|240.49|243.29|240.49|243.29|240.49|243.29|240.49|0
1651108280000|2022-04-28 01:11:20|243.2|240.4|243.2|240.4|243.2|240.4|243.2|240.4|0
1651108290000|2022-04-28 01:11:30|243.29|240.49|243.28|240.48|243.29|240.49|243.28|240.48|0
1651108300000|2022-04-28 01:11:40|243.24|240.44|243.2|240.4|243.24|240.44|243.2|240.4|0
1651108310000|2022-04-28 01:11:50|243.24|240.44|243.2|240.4|243.28|240.48|243.2|240.4|0
1651108320000|2022-04-28 01:12:00|243.28|240.48|243.37|240.57|243.37|240.57|243.28|240.48|0
1651108330000|2022-04-28 01:12:10|243.42|240.62|243.46|240.66|243.46|240.66|243.37|240.57|0
1651108340000|2022-04-28 01:12:20|243.55|240.75|243.55|240.75|243.55|240.75|243.55|240.75|0
1651108350000|2022-04-28 01:12:30|243.64|240.84|243.64|240.84|243.64|240.84|243.64|240.84|0
1651108360000|2022-04-28 01:12:40|243.6|240.8|243.55|240.75|243.64|240.84|243.55|240.75|0
1651108380000|2022-04-28 01:13:00|243.51|240.71|243.55|240.75|243.55|240.75|243.51|240.71|0
1651108390000|2022-04-28 01:13:10|243.46|240.66|243.37|240.57|243.46|240.66|243.37|240.57|0
1651108400000|2022-04-28 01:13:20|243.28|240.48|243.28|240.48|243.33|240.53|243.28|240.48|0
1651108410000|2022-04-28 01:13:30|243.33|240.53|243.37|240.57|243.37|240.57|243.33|240.53|0
1651108440000|2022-04-28 01:14:00|243.42|240.62|243.42|240.62|243.42|240.62|243.42|240.62|0
1651108450000|2022-04-28 01:14:10|243.46|240.66|243.42|240.62|243.46|240.66|243.42|240.62|0
1651108460000|2022-04-28 01:14:20|243.37|240.57|243.42|240.62|243.42|240.62|243.37|240.57|0
1651108470000|2022-04-28 01:14:30|243.46|240.66|243.46|240.66|243.46|240.66|243.46|240.66|0
1651108490000|2022-04-28 01:14:50|243.51|240.71|243.55|240.75|243.55|240.75|243.51|240.71|0
1651108500000|2022-04-28 01:15:00|243.51|240.71|243.64|240.84|243.64|240.84|243.51|240.71|0
1651108510000|2022-04-28 01:15:10|243.55|240.75|243.46|240.66|243.55|240.75|243.46|240.66|0
1651108520000|2022-04-28 01:15:20|243.37|240.57|243.37|240.57|243.37|240.57|243.37|240.57|0
1651108530000|2022-04-28 01:15:30|243.33|240.53|243.28|240.48|243.33|240.53|243.28|240.48|0
1651108550000|2022-04-28 01:15:50|243.19|240.39|243.06|240.26|243.19|240.39|243.02|240.22|0
1651108560000|2022-04-28 01:16:00|243.1|240.3|243.1|240.3|243.1|240.3|243.1|240.3|0
1651108570000|2022-04-28 01:16:10|243.28|240.48|243.28|240.48|243.28|240.48|243.28|240.48|0
1651108580000|2022-04-28 01:16:20|243.33|240.53|243.28|240.48|243.33|240.53|243.28|240.48|0
1651108590000|2022-04-28 01:16:30|243.33|240.53|243.46|240.66|243.46|240.66|243.33|240.53|0
1651108600000|2022-04-28 01:16:40|243.51|240.71|243.55|240.75|243.55|240.75|243.51|240.71|0
1651108610000|2022-04-28 01:16:50|243.64|240.84|243.64|240.84|243.64|240.84|243.64|240.84|0
1651108620000|2022-04-28 01:17:00|243.55|240.75|243.51|240.71|243.55|240.75|243.46|240.66|0
1651108630000|2022-04-28 01:17:10|243.46|240.66|243.46|240.66|243.46|240.66|243.37|240.57|0
1651108640000|2022-04-28 01:17:20|243.51|240.71|243.46|240.66|243.51|240.71|243.46|240.66|0
1651108650000|2022-04-28 01:17:30|243.51|240.71|243.55|240.75|243.55|240.75|243.46|240.66|0
1651108670000|2022-04-28 01:17:50|243.6|240.8|243.6|240.8|243.6|240.8|243.6|240.8|0
1651108680000|2022-04-28 01:18:00|243.55|240.75|243.55|240.75|243.55|240.75|243.55|240.75|0
1651108690000|2022-04-28 01:18:10|243.59|240.79|243.59|240.79|243.59|240.79|243.59|240.79|0
1651108700000|2022-04-28 01:18:20|243.55|240.75|243.55|240.75|243.55|240.75|243.51|240.71|0
1651108720000|2022-04-28 01:18:40|243.46|240.66|243.46|240.66|243.46|240.66|243.46|240.66|0
1651108730000|2022-04-28 01:18:50|243.55|240.75|243.55|240.75|243.55|240.75|243.55|240.75|0
1651108750000|2022-04-28 01:19:10|243.59|240.79|243.55|240.75|243.59|240.79|243.55|240.75|0
1651108760000|2022-04-28 01:19:20|243.51|240.71|243.46|240.66|243.51|240.71|243.46|240.66|0
1651108770000|2022-04-28 01:19:30|243.37|240.57|243.46|240.66|243.46|240.66|243.37|240.57|0
1651108780000|2022-04-28 01:19:40|243.37|240.57|243.28|240.48|243.37|240.57|243.28|240.48|0
1651108790000|2022-04-28 01:19:50|243.19|240.39|243.28|240.48|243.28|240.48|243.19|240.39|0
1651108800000|2022-04-28 01:20:00|243.37|240.57|243.37|240.57|243.37|240.57|243.37|240.57|0
1651108810000|2022-04-28 01:20:10|243.46|240.66|243.46|240.66|243.46|240.66|243.46|240.66|0
1651108820000|2022-04-28 01:20:20|243.42|240.62|243.42|240.62|243.42|240.62|243.37|240.57|0
1651108830000|2022-04-28 01:20:30|243.37|240.57|243.37|240.57|243.42|240.62|243.37|240.57|0
1651108840000|2022-04-28 01:20:40|243.33|240.53|243.28|240.48|243.33|240.53|243.28|240.48|0
1651108850000|2022-04-28 01:20:50|243.19|240.39|243.19|240.39|243.19|240.39|243.19|240.39|0
1651108860000|2022-04-28 01:21:00|243.28|240.48|243.24|240.44|243.28|240.48|243.24|240.44|0
1651108870000|2022-04-28 01:21:10|243.28|240.48|243.37|240.57|243.37|240.57|243.28|240.48|0
1651108880000|2022-04-28 01:21:20|243.28|240.48|243.28|240.48|243.28|240.48|243.28|240.48|0
1651108900000|2022-04-28 01:21:40|243.33|240.53|243.33|240.53|243.33|240.53|243.33|240.53|0
1651108910000|2022-04-28 01:21:50|243.28|240.48|243.37|240.57|243.37|240.57|243.28|240.48|0
1651108930000|2022-04-28 01:22:10|243.28|240.48|243.28|240.48|243.33|240.53|243.28|240.48|0
1651108940000|2022-04-28 01:22:20|243.19|240.39|243.28|240.48|243.28|240.48|243.19|240.39|0
1651108950000|2022-04-28 01:22:30|243.24|240.44|243.28|240.48|243.28|240.48|243.19|240.39|0
1651108960000|2022-04-28 01:22:40|243.37|240.57|243.37|240.57|243.37|240.57|243.37|240.57|0
1651108970000|2022-04-28 01:22:50|243.46|240.66|243.5|240.7|243.55|240.75|243.46|240.66|0
1651108980000|2022-04-28 01:23:00|243.9|241.1|244.17|241.37|244.26|241.46|243.9|241.1|0
1651108990000|2022-04-28 01:23:10|244.22|241.42|244.44|241.64|244.53|241.73|244.22|241.42|0
1651109000000|2022-04-28 01:23:20|244.53|241.73|244.53|241.73|244.53|241.73|244.53|241.73|0
1651109010000|2022-04-28 01:23:30|244.62|241.82|244.53|241.73|244.71|241.91|244.53|241.73|0
1651109020000|2022-04-28 01:23:40|244.71|241.91|244.71|241.91|244.71|241.91|244.62|241.82|0
1651109040000|2022-04-28 01:24:00|244.75|241.95|244.79|241.99|244.79|241.99|244.75|241.95|0
1651109050000|2022-04-28 01:24:10|244.88|242.08|245.15|242.35|245.15|242.35|244.88|242.08|0
1651109060000|2022-04-28 01:24:20|245.24|242.44|245.33|242.53|245.33|242.53|245.24|242.44|0
1651109070000|2022-04-28 01:24:30|245.47|242.67|245.15|242.35|245.51|242.71|245.15|242.35|0
1651109080000|2022-04-28 01:24:40|244.97|242.17|244.88|242.08|244.97|242.17|244.88|242.08|0
1651109090000|2022-04-28 01:24:50|245.24|242.44|245.2|242.4|245.24|242.44|245.2|242.4|0
1651109100000|2022-04-28 01:25:00|245.06|242.26|244.88|242.08|245.06|242.26|244.88|242.08|0
1651109110000|2022-04-28 01:25:10|244.84|242.04|244.88|242.08|244.88|242.08|244.84|242.04|0
1651109130000|2022-04-28 01:25:30|244.79|241.99|244.79|241.99|244.79|241.99|244.79|241.99|0
1651109140000|2022-04-28 01:25:40|244.7|241.9|244.7|241.9|244.7|241.9|244.7|241.9|0
1651109150000|2022-04-28 01:25:50|244.62|241.82|244.48|241.68|244.62|241.82|244.48|241.68|0
1651109160000|2022-04-28 01:26:00|244.53|241.73|244.44|241.64|244.53|241.73|244.44|241.64|0
1651109170000|2022-04-28 01:26:10|244.35|241.55|244.62|241.82|244.62|241.82|244.35|241.55|0
1651109180000|2022-04-28 01:26:20|244.57|241.77|244.57|241.77|244.57|241.77|244.57|241.77|0
1651109190000|2022-04-28 01:26:30|244.61|241.81|244.53|241.73|244.61|241.81|244.53|241.73|0
1651109200000|2022-04-28 01:26:40|244.61|241.81|244.53|241.73|244.61|241.81|244.53|241.73|0
1651109210000|2022-04-28 01:26:50|244.57|241.77|244.53|241.73|244.57|241.77|244.53|241.73|0
1651109230000|2022-04-28 01:27:10|244.57|241.77|244.53|241.73|244.57|241.77|244.44|241.64|0
1651109240000|2022-04-28 01:27:20|244.61|241.81|244.75|241.95|244.75|241.95|244.61|241.81|0
1651109250000|2022-04-28 01:27:30|244.7|241.9|244.79|241.99|244.79|241.99|244.7|241.9|0
1651109260000|2022-04-28 01:27:40|244.88|242.08|244.88|242.08|244.88|242.08|244.88|242.08|0
1651109270000|2022-04-28 01:27:50|244.97|242.17|245.24|242.44|245.24|242.44|244.97|242.17|0
1651109280000|2022-04-28 01:28:00|245.15|242.35|245.2|242.4|245.2|242.4|245.15|242.35|0
1651109290000|2022-04-28 01:28:10|245.24|242.44|245.33|242.53|245.33|242.53|245.24|242.44|0
1651109300000|2022-04-28 01:28:20|245.24|242.44|245.15|242.35|245.24|242.44|245.15|242.35|0
1651109310000|2022-04-28 01:28:30|245.06|242.26|245.06|242.26|245.15|242.35|245.06|242.26|0
1651109320000|2022-04-28 01:28:40|244.97|242.17|244.97|242.17|245.02|242.22|244.97|242.17|0
1651109330000|2022-04-28 01:28:50|245.06|242.26|245.11|242.31|245.11|242.31|245.06|242.26|0
1651109340000|2022-04-28 01:29:00|245.15|242.35|245.15|242.35|245.24|242.44|245.15|242.35|0
1651109350000|2022-04-28 01:29:10|245.06|242.26|244.97|242.17|245.11|242.31|244.97|242.17|0
1651109360000|2022-04-28 01:29:20|244.88|242.08|244.88|242.08|244.88|242.08|244.84|242.04|0
1651109370000|2022-04-28 01:29:30|244.84|242.04|244.88|242.08|244.88|242.08|244.84|242.04|0
1651109380000|2022-04-28 01:29:40|244.79|241.99|244.84|242.04|244.84|242.04|244.79|241.99|0
1651109390000|2022-04-28 01:29:50|244.88|242.08|244.88|242.08|244.88|242.08|244.79|241.99|0
1651109400000|2022-04-28 01:30:00|244.84|242.04|245.02|242.22|245.02|242.22|244.84|242.04|0
1651109410000|2022-04-28 01:30:10|244.93|242.13|244.97|242.17|244.97|242.17|244.93|242.13|0
1651109420000|2022-04-28 01:30:20|244.93|242.13|244.97|242.17|245.02|242.22|244.93|242.13|0
1651109430000|2022-04-28 01:30:30|245.02|242.22|245.06|242.26|245.15|242.35|245.02|242.22|0
1651109440000|2022-04-28 01:30:40|245.15|242.35|245.15|242.35|245.2|242.4|245.15|242.35|0
1651109450000|2022-04-28 01:30:50|245.29|242.49|245.78|242.98|245.78|242.98|245.29|242.49|0
1651109460000|2022-04-28 01:31:00|245.87|243.07|245.78|242.98|245.87|243.07|245.69|242.89|0
1651109470000|2022-04-28 01:31:10|245.69|242.89|245.69|242.89|245.78|242.98|245.69|242.89|0
1651109480000|2022-04-28 01:31:20|245.64|242.84|245.51|242.71|245.64|242.84|245.51|242.71|0
1651109490000|2022-04-28 01:31:30|245.55|242.75|245.42|242.62|245.55|242.75|245.42|242.62|0
1651109500000|2022-04-28 01:31:40|245.33|242.53|245.29|242.49|245.33|242.53|245.29|242.49|0
1651109510000|2022-04-28 01:31:50|245.33|242.53|245.33|242.53|245.33|242.53|245.29|242.49|0
1651109520000|2022-04-28 01:32:00|245.24|242.44|245.24|242.44|245.24|242.44|245.11|242.31|0
1651109530000|2022-04-28 01:32:10|245.15|242.35|245.24|242.44|245.33|242.53|245.15|242.35|0
1651109540000|2022-04-28 01:32:20|245.33|242.53|245.33|242.53|245.46|242.66|245.33|242.53|0
1651109550000|2022-04-28 01:32:30|245.42|242.62|245.46|242.66|245.46|242.66|245.37|242.57|0
1651109560000|2022-04-28 01:32:40|245.42|242.62|245.42|242.62|245.42|242.62|245.33|242.53|0
1651109570000|2022-04-28 01:32:50|245.33|242.53|245.19|242.39|245.33|242.53|245.19|242.39|0
1651109580000|2022-04-28 01:33:00|245.28|242.48|245.28|242.48|245.28|242.48|245.24|242.44|0
1651109590000|2022-04-28 01:33:10|245.33|242.53|245.69|242.89|245.69|242.89|245.33|242.53|0
1651109600000|2022-04-28 01:33:20|245.73|242.93|245.95|243.15|245.95|243.15|245.73|242.93|0
1651109610000|2022-04-28 01:33:30|246.04|243.24|245.95|243.15|246.13|243.33|245.87|243.07|0
1651109620000|2022-04-28 01:33:40|245.86|243.06|245.95|243.15|245.95|243.15|245.86|243.06|0
1651109630000|2022-04-28 01:33:50|245.86|243.06|245.95|243.15|245.95|243.15|245.86|243.06|0
1651109640000|2022-04-28 01:34:00|246.04|243.24|246.04|243.24|246.04|243.24|246.04|243.24|0
1651109650000|2022-04-28 01:34:10|246.13|243.33|246.22|243.42|246.22|243.42|246.04|243.24|0
1651109660000|2022-04-28 01:34:20|246.13|243.33|246.31|243.51|246.4|243.6|246.13|243.33|0
1651109670000|2022-04-28 01:34:30|246.36|243.56|246.58|243.78|246.58|243.78|246.36|243.56|0
1651109680000|2022-04-28 01:34:40|246.54|243.74|246.54|243.74|246.54|243.74|246.49|243.69|0
1651109690000|2022-04-28 01:34:50|246.4|243.6|246.31|243.51|246.4|243.6|246.31|243.51|0
1651109700000|2022-04-28 01:35:00|246.13|243.33|246.22|243.42|246.22|243.42|246.13|243.33|0
1651109710000|2022-04-28 01:35:10|246.13|243.33|246.13|243.33|246.13|243.33|246.13|243.33|0
1651109720000|2022-04-28 01:35:20|246.22|243.42|246.18|243.38|246.22|243.42|246.13|243.33|0
1651109730000|2022-04-28 01:35:30|246.22|243.42|246.22|243.42|246.31|243.51|246.22|243.42|0
1651109740000|2022-04-28 01:35:40|246.31|243.51|246.4|243.6|246.4|243.6|246.31|243.51|0
1651109750000|2022-04-28 01:35:50|246.67|243.87|246.63|243.83|246.67|243.87|246.63|243.83|0
1651109760000|2022-04-28 01:36:00|246.67|243.87|246.76|243.96|246.76|243.96|246.58|243.78|0
1651109770000|2022-04-28 01:36:10|246.58|243.78|246.54|243.74|246.58|243.78|246.54|243.74|0
1651109780000|2022-04-28 01:36:20|246.76|243.96|246.76|243.96|246.85|244.05|246.76|243.96|0
1651109790000|2022-04-28 01:36:30|246.67|243.87|246.76|243.96|246.76|243.96|246.67|243.87|0
1651109800000|2022-04-28 01:36:40|246.67|243.87|246.31|243.51|246.67|243.87|246.31|243.51|0
1651109810000|2022-04-28 01:36:50|246.22|243.42|246.31|243.51|246.31|243.51|246.22|243.42|0
1651109820000|2022-04-28 01:37:00|246.58|243.78|246.67|243.87|246.67|243.87|246.58|243.78|0
1651109830000|2022-04-28 01:37:10|246.63|243.83|246.58|243.78|246.63|243.83|246.58|243.78|0
1651109840000|2022-04-28 01:37:20|246.49|243.69|246.49|243.69|246.49|243.69|246.49|243.69|0
1651109850000|2022-04-28 01:37:30|246.31|243.51|246.4|243.6|246.4|243.6|246.31|243.51|0
1651109860000|2022-04-28 01:37:40|246.31|243.51|246.31|243.51|246.4|243.6|246.31|243.51|0
1651109870000|2022-04-28 01:37:50|246.4|243.6|246.4|243.6|246.4|243.6|246.4|243.6|0
1651109880000|2022-04-28 01:38:00|246.31|243.51|246.13|243.33|246.31|243.51|246.13|243.33|0
1651109890000|2022-04-28 01:38:10|246.22|243.42|246|243.2|246.22|243.42|246|243.2|0
1651109900000|2022-04-28 01:38:20|246.04|243.24|246.04|243.24|246.13|243.33|246.04|243.24|0
1651109910000|2022-04-28 01:38:30|245.95|243.15|245.91|243.11|245.95|243.15|245.86|243.06|0
1651109920000|2022-04-28 01:38:40|245.95|243.15|245.82|243.02|245.95|243.15|245.73|242.93|0
1651109930000|2022-04-28 01:38:50|245.86|243.06|245.95|243.15|246|243.2|245.86|243.06|0
1651109940000|2022-04-28 01:39:00|245.91|243.11|245.82|243.02|245.91|243.11|245.77|242.97|0
1651109950000|2022-04-28 01:39:10|245.86|243.06|245.86|243.06|245.86|243.06|245.82|243.02|0
1651109960000|2022-04-28 01:39:20|245.95|243.15|245.86|243.06|245.95|243.15|245.86|243.06|0
1651109970000|2022-04-28 01:39:30|245.82|243.02|245.77|242.97|245.86|243.06|245.77|242.97|0
1651109990000|2022-04-28 01:39:50|245.68|242.88|245.64|242.84|245.68|242.88|245.59|242.79|0
1651110000000|2022-04-28 01:40:00|245.68|242.88|245.68|242.88|245.68|242.88|245.59|242.79|0
1651110010000|2022-04-28 01:40:10|245.73|242.93|245.73|242.93|245.77|242.97|245.73|242.93|0
1651110020000|2022-04-28 01:40:20|245.77|242.97|245.73|242.93|245.77|242.97|245.73|242.93|0
1651110030000|2022-04-28 01:40:30|245.68|242.88|245.59|242.79|245.68|242.88|245.55|242.75|0
1651110040000|2022-04-28 01:40:40|245.5|242.7|245.41|242.61|245.5|242.7|245.41|242.61|0
1651110050000|2022-04-28 01:40:50|245.37|242.57|245.37|242.57|245.41|242.61|245.37|242.57|0
1651110060000|2022-04-28 01:41:00|245.32|242.52|245.41|242.61|245.41|242.61|245.23|242.43|0
1651110070000|2022-04-28 01:41:10|245.46|242.66|245.41|242.61|245.46|242.66|245.41|242.61|0
1651110090000|2022-04-28 01:41:30|245.55|242.75|245.68|242.88|245.68|242.88|245.55|242.75|0
1651110100000|2022-04-28 01:41:40|245.5|242.7|245.5|242.7|245.5|242.7|245.5|242.7|0
1651110110000|2022-04-28 01:41:50|245.41|242.61|245.41|242.61|245.41|242.61|245.41|242.61|0
1651110120000|2022-04-28 01:42:00|245.32|242.52|245.23|242.43|245.32|242.52|245.23|242.43|0
1651110130000|2022-04-28 01:42:10|245.37|242.57|245.5|242.7|245.5|242.7|245.37|242.57|0
1651110150000|2022-04-28 01:42:30|245.59|242.79|245.59|242.79|245.59|242.79|245.59|242.79|0
1651110160000|2022-04-28 01:42:40|245.73|242.93|245.68|242.88|245.73|242.93|245.68|242.88|0
1651110170000|2022-04-28 01:42:50|245.59|242.79|245.59|242.79|245.59|242.79|245.59|242.79|0
1651110180000|2022-04-28 01:43:00|245.55|242.75|245.59|242.79|245.59|242.79|245.5|242.7|0
1651110190000|2022-04-28 01:43:10|245.68|242.88|245.73|242.93|245.86|243.06|245.68|242.88|0
1651110200000|2022-04-28 01:43:20|245.77|242.97|245.77|242.97|245.77|242.97|245.68|242.88|0
1651110210000|2022-04-28 01:43:30|245.73|242.93|245.68|242.88|245.73|242.93|245.68|242.88|0
1651110220000|2022-04-28 01:43:40|245.64|242.84|245.77|242.97|245.77|242.97|245.64|242.84|0
1651110230000|2022-04-28 01:43:50|245.68|242.88|245.68|242.88|245.68|242.88|245.68|242.88|0
1651110240000|2022-04-28 01:44:00|245.73|242.93|245.68|242.88|245.73|242.93|245.68|242.88|0
1651110250000|2022-04-28 01:44:10|245.73|242.93|245.77|242.97|245.77|242.97|245.73|242.93|0
1651110260000|2022-04-28 01:44:20|245.73|242.93|245.73|242.93|245.77|242.97|245.73|242.93|0
1651110270000|2022-04-28 01:44:30|245.68|242.88|245.77|242.97|245.77|242.97|245.68|242.88|0
1651110280000|2022-04-28 01:44:40|245.68|242.88|245.77|242.97|245.77|242.97|245.68|242.88|0
1651110290000|2022-04-28 01:44:50|245.82|243.02|245.86|243.06|245.86|243.06|245.82|243.02|0
1651110300000|2022-04-28 01:45:00|245.77|242.97|245.86|243.06|245.86|243.06|245.77|242.97|0
1651110310000|2022-04-28 01:45:10|245.95|243.15|245.95|243.15|245.95|243.15|245.95|243.15|0
1651110320000|2022-04-28 01:45:20|246.13|243.33|246.22|243.42|246.22|243.42|246.13|243.33|0
1651110330000|2022-04-28 01:45:30|246.13|243.33|246.13|243.33|246.22|243.42|246.13|243.33|0
1651110340000|2022-04-28 01:45:40|246.22|243.42|246.22|243.42|246.22|243.42|246.22|243.42|0
1651110350000|2022-04-28 01:45:50|246.17|243.37|246.13|243.33|246.22|243.42|246.13|243.33|0
1651110360000|2022-04-28 01:46:00|246.22|243.42|245.95|243.15|246.22|243.42|245.95|243.15|0
1651110370000|2022-04-28 01:46:10|245.86|243.06|245.86|243.06|245.86|243.06|245.86|243.06|0
1651110380000|2022-04-28 01:46:20|245.77|242.97|245.77|242.97|245.77|242.97|245.77|242.97|0
1651110390000|2022-04-28 01:46:30|245.82|243.02|245.68|242.88|245.82|243.02|245.68|242.88|0
1651110400000|2022-04-28 01:46:40|245.64|242.84|245.68|242.88|245.68|242.88|245.64|242.84|0
1651110410000|2022-04-28 01:46:50|245.73|242.93|245.73|242.93|245.73|242.93|245.73|242.93|0
1651110420000|2022-04-28 01:47:00|245.77|242.97|245.73|242.93|245.77|242.97|245.68|242.88|0
1651110430000|2022-04-28 01:47:10|245.59|242.79|245.68|242.88|245.68|242.88|245.59|242.79|0
1651110440000|2022-04-28 01:47:20|245.73|242.93|245.73|242.93|245.73|242.93|245.73|242.93|0
1651110450000|2022-04-28 01:47:30|245.68|242.88|245.68|242.88|245.77|242.97|245.68|242.88|0
1651110460000|2022-04-28 01:47:40|245.64|242.84|245.64|242.84|245.68|242.88|245.64|242.84|0
1651110470000|2022-04-28 01:47:50|245.68|242.88|245.68|242.88|245.68|242.88|245.68|242.88|0
1651110480000|2022-04-28 01:48:00|245.73|242.93|245.77|242.97|245.77|242.97|245.73|242.93|0
1651110490000|2022-04-28 01:48:10|245.68|242.88|245.64|242.84|245.68|242.88|245.64|242.84|0
1651110500000|2022-04-28 01:48:20|245.68|242.88|245.77|242.97|245.77|242.97|245.68|242.88|0
1651110520000|2022-04-28 01:48:40|245.68|242.88|245.77|242.97|245.77|242.97|245.68|242.88|0
1651110530000|2022-04-28 01:48:50|245.86|243.06|245.86|243.06|245.86|243.06|245.77|242.97|0
1651110540000|2022-04-28 01:49:00|245.81|243.01|245.77|242.97|245.81|243.01|245.77|242.97|0
1651110550000|2022-04-28 01:49:10|245.68|242.88|245.68|242.88|245.68|242.88|245.68|242.88|0
1651110560000|2022-04-28 01:49:20|245.77|242.97|245.77|242.97|245.77|242.97|245.77|242.97|0
1651110570000|2022-04-28 01:49:30|245.81|243.01|245.81|243.01|245.81|243.01|245.81|243.01|0
1651110580000|2022-04-28 01:49:40|245.77|242.97|245.86|243.06|245.86|243.06|245.77|242.97|0
1651110600000|2022-04-28 01:50:00|245.72|242.92|245.5|242.7|245.72|242.92|245.5|242.7|0
1651110610000|2022-04-28 01:50:10|245.32|242.52|245.41|242.61|245.41|242.61|245.32|242.52|0
1651110620000|2022-04-28 01:50:20|245.32|242.52|245.19|242.39|245.32|242.52|245.19|242.39|0
1651110630000|2022-04-28 01:50:30|245.37|242.57|245.23|242.43|245.37|242.57|245.23|242.43|0
1651110640000|2022-04-28 01:50:40|245.32|242.52|245.23|242.43|245.32|242.52|245.23|242.43|0
1651110650000|2022-04-28 01:50:50|245.28|242.48|245.23|242.43|245.32|242.52|245.23|242.43|0
1651110660000|2022-04-28 01:51:00|245.14|242.34|245.19|242.39|245.23|242.43|245.14|242.34|0
1651110670000|2022-04-28 01:51:10|245.05|242.25|244.87|242.07|245.05|242.25|244.87|242.07|0
1651110680000|2022-04-28 01:51:20|244.78|241.98|244.78|241.98|244.92|242.12|244.78|241.98|0
1651110690000|2022-04-28 01:51:30|244.87|242.07|244.83|242.03|244.87|242.07|244.78|241.98|0
1651110700000|2022-04-28 01:51:40|244.87|242.07|244.83|242.03|244.87|242.07|244.78|241.98|0
1651110710000|2022-04-28 01:51:50|244.87|242.07|245.05|242.25|245.05|242.25|244.87|242.07|0
1651110720000|2022-04-28 01:52:00|245.01|242.21|245.14|242.34|245.14|242.34|245.01|242.21|0
1651110730000|2022-04-28 01:52:10|245.05|242.25|244.96|242.16|245.05|242.25|244.96|242.16|0
1651110740000|2022-04-28 01:52:20|245.14|242.34|245.05|242.25|245.14|242.34|245.05|242.25|0
1651110750000|2022-04-28 01:52:30|245.14|242.34|245.14|242.34|245.14|242.34|245.1|242.3|0
1651110760000|2022-04-28 01:52:40|245.19|242.39|245.23|242.43|245.23|242.43|245.19|242.39|0
1651110770000|2022-04-28 01:52:50|245.14|242.34|245.14|242.34|245.14|242.34|245.14|242.34|0
1651110780000|2022-04-28 01:53:00|245.19|242.39|245.23|242.43|245.23|242.43|245.18|242.38|0
1651110790000|2022-04-28 01:53:10|245.32|242.52|245.23|242.43|245.32|242.52|245.23|242.43|0
1651110800000|2022-04-28 01:53:20|245.32|242.52|245.23|242.43|245.32|242.52|245.23|242.43|0
1651110810000|2022-04-28 01:53:30|245.1|242.3|245.1|242.3|245.1|242.3|245.1|242.3|0
1651110820000|2022-04-28 01:53:40|245.14|242.34|245.14|242.34|245.14|242.34|245.14|242.34|0
1651110830000|2022-04-28 01:53:50|245.23|242.43|245.23|242.43|245.23|242.43|245.23|242.43|0
1651110840000|2022-04-28 01:54:00|245.27|242.47|245.27|242.47|245.27|242.47|245.27|242.47|0
1651110850000|2022-04-28 01:54:10|245.23|242.43|245.32|242.52|245.32|242.52|245.23|242.43|0
1651110860000|2022-04-28 01:54:20|245.23|242.43|245.23|242.43|245.23|242.43|245.23|242.43|0
1651110870000|2022-04-28 01:54:30|245.27|242.47|245.41|242.61|245.5|242.7|245.27|242.47|0
1651110880000|2022-04-28 01:54:40|245.5|242.7|245.54|242.74|245.59|242.79|245.5|242.7|0
1651110890000|2022-04-28 01:54:50|245.45|242.65|245.45|242.65|245.5|242.7|245.41|242.61|0
1651110900000|2022-04-28 01:55:00|245.32|242.52|245.23|242.43|245.32|242.52|245.23|242.43|0
1651110910000|2022-04-28 01:55:10|245.27|242.47|245.32|242.52|245.32|242.52|245.23|242.43|0
1651110920000|2022-04-28 01:55:20|245.27|242.47|245.32|242.52|245.32|242.52|245.27|242.47|0
1651110930000|2022-04-28 01:55:30|245.36|242.56|245.32|242.52|245.36|242.56|245.32|242.52|0
1651110940000|2022-04-28 01:55:40|245.41|242.61|245.41|242.61|245.41|242.61|245.32|242.52|0
1651110950000|2022-04-28 01:55:50|245.32|242.52|245.32|242.52|245.41|242.61|245.32|242.52|0
1651110960000|2022-04-28 01:56:00|245.23|242.43|245.23|242.43|245.23|242.43|245.23|242.43|0
1651110970000|2022-04-28 01:56:10|245.14|242.34|245.14|242.34|245.14|242.34|245.14|242.34|0
1651110980000|2022-04-28 01:56:20|245.23|242.43|245.23|242.43|245.23|242.43|245.18|242.38|0
1651110990000|2022-04-28 01:56:30|245.18|242.38|245.14|242.34|245.18|242.38|245.14|242.34|0
1651111010000|2022-04-28 01:56:50|245.23|242.43|245.23|242.43|245.23|242.43|245.23|242.43|0
1651111020000|2022-04-28 01:57:00|245.32|242.52|245.58|242.78|245.58|242.78|245.32|242.52|0
1651111030000|2022-04-28 01:57:10|245.49|242.69|245.49|242.69|245.49|242.69|245.41|242.61|0
1651111040000|2022-04-28 01:57:20|245.45|242.65|245.4|242.6|245.45|242.65|245.4|242.6|0
1651111050000|2022-04-28 01:57:30|245.45|242.65|245.14|242.34|245.45|242.65|245.14|242.34|0
1651111060000|2022-04-28 01:57:40|245.05|242.25|245.23|242.43|245.23|242.43|245.05|242.25|0
1651111070000|2022-04-28 01:57:50|245.14|242.34|245.27|242.47|245.27|242.47|245.14|242.34|0
1651111080000|2022-04-28 01:58:00|245.32|242.52|245.36|242.56|245.45|242.65|245.32|242.52|0
1651111090000|2022-04-28 01:58:10|245.4|242.6|245.31|242.51|245.4|242.6|245.31|242.51|0
1651111100000|2022-04-28 01:58:20|245.36|242.56|245.4|242.6|245.4|242.6|245.36|242.56|0
1651111110000|2022-04-28 01:58:30|245.31|242.51|245.36|242.56|245.36|242.56|245.31|242.51|0
1651111120000|2022-04-28 01:58:40|245.31|242.51|245.14|242.34|245.31|242.51|245.14|242.34|0
1651111130000|2022-04-28 01:58:50|245|242.2|244.96|242.16|245|242.2|244.96|242.16|0
1651111140000|2022-04-28 01:59:00|245|242.2|244.87|242.07|245|242.2|244.87|242.07|0
1651111150000|2022-04-28 01:59:10|244.69|241.89|244.78|241.98|244.78|241.98|244.69|241.89|0
1651111160000|2022-04-28 01:59:20|244.87|242.07|244.87|242.07|244.87|242.07|244.87|242.07|0
1651111170000|2022-04-28 01:59:30|244.91|242.11|244.87|242.07|244.96|242.16|244.87|242.07|0
1651111190000|2022-04-28 01:59:50|244.78|241.98|244.73|241.93|244.78|241.98|244.73|241.93|0
1651111200000|2022-04-28 02:00:00|244.78|241.98|244.69|241.89|244.78|241.98|244.69|241.89|0
1651111210000|2022-04-28 02:00:10|244.64|241.84|244.51|241.71|244.64|241.84|244.51|241.71|0
1651111220000|2022-04-28 02:00:20|244.6|241.8|244.69|241.89|244.73|241.93|244.6|241.8|0
1651111230000|2022-04-28 02:00:30|244.64|241.84|244.73|241.93|244.78|241.98|244.64|241.84|0
1651111240000|2022-04-28 02:00:40|244.6|241.8|244.56|241.76|244.6|241.8|244.51|241.71|0
1651111250000|2022-04-28 02:00:50|244.51|241.71|244.6|241.8|244.6|241.8|244.51|241.71|0
1651111260000|2022-04-28 02:01:00|244.64|241.84|244.64|241.84|244.64|241.84|244.6|241.8|0
1651111270000|2022-04-28 02:01:10|244.78|241.98|244.73|241.93|244.78|241.98|244.73|241.93|0
1651111280000|2022-04-28 02:01:20|244.78|241.98|244.69|241.89|244.78|241.98|244.69|241.89|0
1651111290000|2022-04-28 02:01:30|244.82|242.02|244.78|241.98|244.82|242.02|244.78|241.98|0
1651111300000|2022-04-28 02:01:40|244.87|242.07|245.04|242.24|245.04|242.24|244.87|242.07|0
1651111310000|2022-04-28 02:01:50|244.96|242.16|244.91|242.11|245.04|242.24|244.91|242.11|0
1651111320000|2022-04-28 02:02:00|244.96|242.16|244.78|241.98|245.04|242.24|244.78|241.98|0
1651111330000|2022-04-28 02:02:10|244.69|241.89|244.6|241.8|244.69|241.89|244.6|241.8|0
1651111340000|2022-04-28 02:02:20|244.42|241.62|244.51|241.71|244.51|241.71|244.42|241.62|0
1651111350000|2022-04-28 02:02:30|244.55|241.75|244.73|241.93|244.73|241.93|244.55|241.75|0
1651111360000|2022-04-28 02:02:40|244.78|241.98|244.78|241.98|244.78|241.98|244.69|241.89|0
1651111370000|2022-04-28 02:02:50|244.69|241.89|244.6|241.8|244.69|241.89|244.6|241.8|0
1651111380000|2022-04-28 02:03:00|244.51|241.71|244.51|241.71|244.6|241.8|244.51|241.71|0
1651111390000|2022-04-28 02:03:10|244.6|241.8|244.51|241.71|244.6|241.8|244.51|241.71|0
1651111400000|2022-04-28 02:03:20|244.55|241.75|244.78|241.98|244.78|241.98|244.55|241.75|0
1651111410000|2022-04-28 02:03:30|244.69|241.89|244.6|241.8|244.69|241.89|244.6|241.8|0
1651111420000|2022-04-28 02:03:40|244.64|241.84|244.6|241.8|244.64|241.84|244.6|241.8|0
1651111430000|2022-04-28 02:03:50|244.42|241.62|244.42|241.62|244.42|241.62|244.42|241.62|0
1651111440000|2022-04-28 02:04:00|244.33|241.53|244.33|241.53|244.33|241.53|244.33|241.53|0
1651111450000|2022-04-28 02:04:10|244.42|241.62|244.42|241.62|244.42|241.62|244.37|241.57|0
1651111460000|2022-04-28 02:04:20|244.37|241.57|244.42|241.62|244.51|241.71|244.37|241.57|0
1651111470000|2022-04-28 02:04:30|244.37|241.57|244.33|241.53|244.42|241.62|244.33|241.53|0
1651111480000|2022-04-28 02:04:40|244.37|241.57|244.51|241.71|244.51|241.71|244.37|241.57|0
1651111490000|2022-04-28 02:04:50|244.42|241.62|244.6|241.8|244.6|241.8|244.42|241.62|0
1651111500000|2022-04-28 02:05:00|244.69|241.89|244.6|241.8|244.69|241.89|244.6|241.8|0
1651111510000|2022-04-28 02:05:10|244.77|241.97|244.86|242.06|244.86|242.06|244.77|241.97|0
1651111520000|2022-04-28 02:05:20|244.77|241.97|244.69|241.89|244.77|241.97|244.6|241.8|0
1651111530000|2022-04-28 02:05:30|244.77|241.97|244.77|241.97|244.77|241.97|244.77|241.97|0
1651111540000|2022-04-28 02:05:40|244.86|242.06|244.86|242.06|244.86|242.06|244.86|242.06|0
1651111550000|2022-04-28 02:05:50|244.95|242.15|244.95|242.15|244.95|242.15|244.95|242.15|0
1651111560000|2022-04-28 02:06:00|244.86|242.06|244.77|241.97|244.86|242.06|244.77|241.97|0
1651111570000|2022-04-28 02:06:10|244.82|242.02|244.77|241.97|244.82|242.02|244.77|241.97|0
1651111580000|2022-04-28 02:06:20|244.68|241.88|244.68|241.88|244.68|241.88|244.68|241.88|0
1651111590000|2022-04-28 02:06:30|244.77|241.97|244.77|241.97|244.77|241.97|244.77|241.97|0
1651111600000|2022-04-28 02:06:40|244.6|241.8|244.33|241.53|244.6|241.8|244.33|241.53|0
1651111610000|2022-04-28 02:06:50|244.24|241.44|244.28|241.48|244.33|241.53|244.24|241.44|0
1651111620000|2022-04-28 02:07:00|244.33|241.53|244.51|241.71|244.51|241.71|244.33|241.53|0
1651111630000|2022-04-28 02:07:10|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1651111640000|2022-04-28 02:07:20|244.51|241.71|244.51|241.71|244.51|241.71|244.51|241.71|0
1651111650000|2022-04-28 02:07:30|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1651111670000|2022-04-28 02:07:50|244.64|241.84|244.68|241.88|244.68|241.88|244.64|241.84|0
1651111680000|2022-04-28 02:08:00|244.59|241.79|244.68|241.88|244.68|241.88|244.59|241.79|0
1651111690000|2022-04-28 02:08:10|244.59|241.79|244.64|241.84|244.68|241.88|244.59|241.79|0
1651111700000|2022-04-28 02:08:20|244.68|241.88|244.68|241.88|244.68|241.88|244.68|241.88|0
1651111710000|2022-04-28 02:08:30|244.73|241.93|244.68|241.88|244.77|241.97|244.68|241.88|0
1651111730000|2022-04-28 02:08:50|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1651111740000|2022-04-28 02:09:00|244.68|241.88|244.5|241.7|244.68|241.88|244.5|241.7|0
1651111750000|2022-04-28 02:09:10|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1651111760000|2022-04-28 02:09:20|244.5|241.7|244.59|241.79|244.59|241.79|244.5|241.7|0
1651111770000|2022-04-28 02:09:30|244.5|241.7|244.46|241.66|244.5|241.7|244.46|241.66|0
1651111780000|2022-04-28 02:09:40|244.41|241.61|244.46|241.66|244.46|241.66|244.41|241.61|0
1651111790000|2022-04-28 02:09:50|244.5|241.7|244.59|241.79|244.59|241.79|244.5|241.7|0
1651111800000|2022-04-28 02:10:00|244.55|241.75|244.59|241.79|244.59|241.79|244.55|241.75|0
1651111810000|2022-04-28 02:10:10|244.55|241.75|244.55|241.75|244.55|241.75|244.55|241.75|0
1651111820000|2022-04-28 02:10:20|244.59|241.79|244.41|241.61|244.59|241.79|244.41|241.61|0
1651111830000|2022-04-28 02:10:30|244.46|241.66|244.5|241.7|244.5|241.7|244.46|241.66|0
1651111840000|2022-04-28 02:10:40|244.55|241.75|244.41|241.61|244.55|241.75|244.41|241.61|0
1651111850000|2022-04-28 02:10:50|244.46|241.66|244.5|241.7|244.5|241.7|244.41|241.61|0
1651111860000|2022-04-28 02:11:00|244.41|241.61|244.5|241.7|244.5|241.7|244.41|241.61|0
1651111870000|2022-04-28 02:11:10|244.46|241.66|244.46|241.66|244.5|241.7|244.46|241.66|0
1651111880000|2022-04-28 02:11:20|244.41|241.61|244.28|241.48|244.41|241.61|244.28|241.48|0
1651111890000|2022-04-28 02:11:30|244.32|241.52|244.37|241.57|244.41|241.61|244.32|241.52|0
1651111900000|2022-04-28 02:11:40|244.32|241.52|244.41|241.61|244.41|241.61|244.32|241.52|0
1651111910000|2022-04-28 02:11:50|244.37|241.57|244.37|241.57|244.41|241.61|244.37|241.57|0
1651111920000|2022-04-28 02:12:00|244.32|241.52|244.24|241.44|244.32|241.52|244.24|241.44|0
1651111930000|2022-04-28 02:12:10|244.37|241.57|244.32|241.52|244.37|241.57|244.32|241.52|0
1651111940000|2022-04-28 02:12:20|244.41|241.61|244.41|241.61|244.41|241.61|244.41|241.61|0
1651111960000|2022-04-28 02:12:40|244.32|241.52|244.32|241.52|244.32|241.52|244.32|241.52|0
1651111980000|2022-04-28 02:13:00|244.37|241.57|244.32|241.52|244.41|241.61|244.32|241.52|0
1651111990000|2022-04-28 02:13:10|244.41|241.61|244.41|241.61|244.41|241.61|244.41|241.61|0
1651112000000|2022-04-28 02:13:20|244.37|241.57|244.41|241.61|244.41|241.61|244.32|241.52|0
1651112010000|2022-04-28 02:13:30|244.46|241.66|244.41|241.61|244.46|241.66|244.41|241.61|0
1651112020000|2022-04-28 02:13:40|244.46|241.66|244.41|241.61|244.5|241.7|244.41|241.61|0
1651112030000|2022-04-28 02:13:50|244.5|241.7|244.5|241.7|244.5|241.7|244.5|241.7|0
1651112040000|2022-04-28 02:14:00|244.41|241.61|244.28|241.48|244.41|241.61|244.23|241.43|0
1651112050000|2022-04-28 02:14:10|244.32|241.52|244.32|241.52|244.32|241.52|244.32|241.52|0
1651112060000|2022-04-28 02:14:20|244.37|241.57|244.37|241.57|244.37|241.57|244.37|241.57|0
1651112070000|2022-04-28 02:14:30|244.32|241.52|244.32|241.52|244.32|241.52|244.32|241.52|0
1651112080000|2022-04-28 02:14:40|244.23|241.43|244.23|241.43|244.23|241.43|244.23|241.43|0
1651112100000|2022-04-28 02:15:00|244.14|241.34|244.23|241.43|244.23|241.43|244.14|241.34|0
1651112110000|2022-04-28 02:15:10|244.32|241.52|244.59|241.79|244.59|241.79|244.32|241.52|0
1651112120000|2022-04-28 02:15:20|244.5|241.7|244.5|241.7|244.59|241.79|244.5|241.7|0
1651112130000|2022-04-28 02:15:30|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1651112150000|2022-04-28 02:15:50|244.55|241.75|244.55|241.75|244.55|241.75|244.55|241.75|0
1651112160000|2022-04-28 02:16:00|244.59|241.79|244.64|241.84|244.64|241.84|244.59|241.79|0
1651112170000|2022-04-28 02:16:10|244.59|241.79|244.64|241.84|244.64|241.84|244.59|241.79|0
1651112180000|2022-04-28 02:16:20|244.59|241.79|244.68|241.88|244.68|241.88|244.59|241.79|0
1651112190000|2022-04-28 02:16:30|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1651112210000|2022-04-28 02:16:50|244.5|241.7|244.5|241.7|244.59|241.79|244.5|241.7|0
1651112220000|2022-04-28 02:17:00|244.55|241.75|244.68|241.88|244.68|241.88|244.55|241.75|0
1651112230000|2022-04-28 02:17:10|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1651112240000|2022-04-28 02:17:20|244.5|241.7|244.55|241.75|244.59|241.79|244.5|241.7|0
1651112250000|2022-04-28 02:17:30|244.5|241.7|244.59|241.79|244.59|241.79|244.5|241.7|0
1651112260000|2022-04-28 02:17:40|244.41|241.61|244.41|241.61|244.41|241.61|244.41|241.61|0
1651112270000|2022-04-28 02:17:50|244.5|241.7|244.23|241.43|244.5|241.7|244.23|241.43|0
1651112280000|2022-04-28 02:18:00|244.32|241.52|244.41|241.61|244.5|241.7|244.32|241.52|0
1651112300000|2022-04-28 02:18:20|244.32|241.52|244.32|241.52|244.32|241.52|244.32|241.52|0
1651112310000|2022-04-28 02:18:30|244.23|241.43|244.23|241.43|244.28|241.48|244.23|241.43|0
1651112320000|2022-04-28 02:18:40|244.14|241.34|244.14|241.34|244.14|241.34|244.14|241.34|0
1651112330000|2022-04-28 02:18:50|244.23|241.43|244.23|241.43|244.23|241.43|244.19|241.39|0
1651112340000|2022-04-28 02:19:00|244.14|241.34|244.23|241.43|244.23|241.43|244.14|241.34|0
1651112350000|2022-04-28 02:19:10|244.32|241.52|244.32|241.52|244.32|241.52|244.32|241.52|0
1651112360000|2022-04-28 02:19:20|244.28|241.48|244.32|241.52|244.32|241.52|244.28|241.48|0
1651112370000|2022-04-28 02:19:30|244.23|241.43|244.28|241.48|244.28|241.48|244.23|241.43|0
1651112380000|2022-04-28 02:19:40|244.32|241.52|244.32|241.52|244.32|241.52|244.32|241.52|0
1651112390000|2022-04-28 02:19:50|244.37|241.57|244.41|241.61|244.41|241.61|244.37|241.57|0
1651112400000|2022-04-28 02:20:00|244.37|241.57|244.55|241.75|244.59|241.79|244.37|241.57|0
1651112410000|2022-04-28 02:20:10|244.59|241.79|244.5|241.7|244.59|241.79|244.5|241.7|0
1651112420000|2022-04-28 02:20:20|244.59|241.79|244.59|241.79|244.63|241.83|244.59|241.79|0
1651112430000|2022-04-28 02:20:30|244.63|241.83|244.59|241.79|244.63|241.83|244.5|241.7|0
1651112440000|2022-04-28 02:20:40|244.68|241.88|244.68|241.88|244.68|241.88|244.68|241.88|0
1651112450000|2022-04-28 02:20:50|244.77|241.97|244.72|241.92|244.77|241.97|244.68|241.88|0
1651112460000|2022-04-28 02:21:00|244.68|241.88|244.68|241.88|244.77|241.97|244.68|241.88|0
1651112470000|2022-04-28 02:21:10|244.63|241.83|244.59|241.79|244.68|241.88|244.59|241.79|0
1651112480000|2022-04-28 02:21:20|244.68|241.88|244.63|241.83|244.68|241.88|244.59|241.79|0
1651112490000|2022-04-28 02:21:30|244.68|241.88|244.59|241.79|244.68|241.88|244.59|241.79|0
1651112500000|2022-04-28 02:21:40|244.5|241.7|244.5|241.7|244.5|241.7|244.5|241.7|0
1651112510000|2022-04-28 02:21:50|244.41|241.61|244.5|241.7|244.5|241.7|244.41|241.61|0
1651112520000|2022-04-28 02:22:00|244.59|241.79|244.46|241.66|244.59|241.79|244.46|241.66|0
1651112530000|2022-04-28 02:22:10|244.41|241.61|244.41|241.61|244.46|241.66|244.41|241.61|0
1651112540000|2022-04-28 02:22:20|244.5|241.7|244.54|241.74|244.59|241.79|244.5|241.7|0
1651112550000|2022-04-28 02:22:30|244.59|241.79|244.63|241.83|244.63|241.83|244.54|241.74|0
1651112560000|2022-04-28 02:22:40|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1651112570000|2022-04-28 02:22:50|244.68|241.88|244.59|241.79|244.68|241.88|244.59|241.79|0
1651112580000|2022-04-28 02:23:00|244.63|241.83|244.68|241.88|244.68|241.88|244.63|241.83|0
1651112590000|2022-04-28 02:23:10|244.59|241.79|244.68|241.88|244.68|241.88|244.59|241.79|0
1651112600000|2022-04-28 02:23:20|244.59|241.79|244.5|241.7|244.59|241.79|244.5|241.7|0
1651112610000|2022-04-28 02:23:30|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1651112620000|2022-04-28 02:23:40|244.54|241.74|244.5|241.7|244.54|241.74|244.5|241.7|0
1651112630000|2022-04-28 02:23:50|244.54|241.74|244.5|241.7|244.54|241.74|244.5|241.7|0
1651112640000|2022-04-28 02:24:00|244.54|241.74|244.59|241.79|244.59|241.79|244.54|241.74|0
1651112650000|2022-04-28 02:24:10|244.63|241.83|244.68|241.88|244.68|241.88|244.63|241.83|0
1651112660000|2022-04-28 02:24:20|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1651112680000|2022-04-28 02:24:40|244.68|241.88|244.68|241.88|244.68|241.88|244.68|241.88|0
1651112690000|2022-04-28 02:24:50|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1651112700000|2022-04-28 02:25:00|244.5|241.7|243.96|241.16|244.5|241.7|243.96|241.16|0
1651112710000|2022-04-28 02:25:10|244.14|241.34|244.32|241.52|244.32|241.52|244.14|241.34|0
1651112720000|2022-04-28 02:25:20|244.28|241.48|244.28|241.48|244.28|241.48|244.28|241.48|0
1651112730000|2022-04-28 02:25:30|244.23|241.43|244.32|241.52|244.32|241.52|244.23|241.43|0
1651112740000|2022-04-28 02:25:40|244.27|241.47|244.41|241.61|244.41|241.61|244.27|241.47|0
1651112750000|2022-04-28 02:25:50|244.5|241.7|244.5|241.7|244.5|241.7|244.5|241.7|0
1651112760000|2022-04-28 02:26:00|244.59|241.79|244.59|241.79|244.59|241.79|244.54|241.74|0
1651112770000|2022-04-28 02:26:10|244.67|241.87|244.67|241.87|244.67|241.87|244.67|241.87|0
1651112780000|2022-04-28 02:26:20|244.76|241.96|244.76|241.96|244.76|241.96|244.76|241.96|0
1651112800000|2022-04-28 02:26:40|244.85|242.05|245.12|242.32|245.12|242.32|244.85|242.05|0
1651112810000|2022-04-28 02:26:50|245.08|242.28|245.03|242.23|245.08|242.28|245.03|242.23|0
1651112820000|2022-04-28 02:27:00|244.9|242.1|244.85|242.05|244.94|242.14|244.85|242.05|0
1651112830000|2022-04-28 02:27:10|244.9|242.1|244.76|241.96|244.9|242.1|244.76|241.96|0
1651112840000|2022-04-28 02:27:20|244.72|241.92|244.67|241.87|244.76|241.96|244.67|241.87|0
1651112850000|2022-04-28 02:27:30|244.76|241.96|244.76|241.96|244.76|241.96|244.76|241.96|0
1651112870000|2022-04-28 02:27:50|244.81|242.01|244.9|242.1|244.9|242.1|244.81|242.01|0
1651112880000|2022-04-28 02:28:00|244.85|242.05|244.76|241.96|244.9|242.1|244.76|241.96|0
1651112890000|2022-04-28 02:28:10|244.81|242.01|244.85|242.05|244.85|242.05|244.81|242.01|0
1651112900000|2022-04-28 02:28:20|244.9|242.1|244.94|242.14|244.94|242.14|244.9|242.1|0
1651112910000|2022-04-28 02:28:30|244.9|242.1|244.9|242.1|244.9|242.1|244.9|242.1|0
1651112920000|2022-04-28 02:28:40|244.85|242.05|244.85|242.05|244.94|242.14|244.85|242.05|0
1651112930000|2022-04-28 02:28:50|244.9|242.1|244.94|242.14|244.94|242.14|244.9|242.1|0
1651112940000|2022-04-28 02:29:00|244.85|242.05|244.9|242.1|244.9|242.1|244.85|242.05|0
1651112950000|2022-04-28 02:29:10|244.94|242.14|244.94|242.14|245.03|242.23|244.94|242.14|0
1651112970000|2022-04-28 02:29:30|244.9|242.1|244.85|242.05|244.9|242.1|244.85|242.05|0
1651112980000|2022-04-28 02:29:40|244.9|242.1|244.94|242.14|244.94|242.14|244.85|242.05|0
1651112990000|2022-04-28 02:29:50|244.85|242.05|244.76|241.96|244.85|242.05|244.76|241.96|0
1651113010000|2022-04-28 02:30:10|244.81|242.01|244.49|241.69|244.81|242.01|244.49|241.69|0
1651113020000|2022-04-28 02:30:20|244.54|241.74|244.4|241.6|244.54|241.74|244.4|241.6|0
1651113030000|2022-04-28 02:30:30|244.32|241.52|244.4|241.6|244.4|241.6|244.32|241.52|0
1651113040000|2022-04-28 02:30:40|244.45|241.65|244.49|241.69|244.49|241.69|244.4|241.6|0
1651113050000|2022-04-28 02:30:50|244.54|241.74|244.49|241.69|244.54|241.74|244.49|241.69|0
1651113060000|2022-04-28 02:31:00|244.4|241.6|244.36|241.56|244.4|241.6|244.36|241.56|0
1651113070000|2022-04-28 02:31:10|244.27|241.47|244.23|241.43|244.27|241.47|244.23|241.43|0
1651113080000|2022-04-28 02:31:20|244.14|241.34|244.05|241.25|244.14|241.34|244.05|241.25|0
1651113090000|2022-04-28 02:31:30|244.14|241.34|244.05|241.25|244.14|241.34|244.05|241.25|0
1651113100000|2022-04-28 02:31:40|244.14|241.34|243.96|241.16|244.14|241.34|243.96|241.16|0
1651113120000|2022-04-28 02:32:00|243.87|241.07|243.78|240.98|243.87|241.07|243.78|240.98|0
1651113130000|2022-04-28 02:32:10|243.87|241.07|243.78|240.98|243.87|241.07|243.78|240.98|0
1651113140000|2022-04-28 02:32:20|243.87|241.07|243.87|241.07|243.87|241.07|243.87|241.07|0
1651113150000|2022-04-28 02:32:30|243.96|241.16|243.96|241.16|243.96|241.16|243.96|241.16|0
1651113160000|2022-04-28 02:32:40|244|241.2|244.05|241.25|244.05|241.25|243.96|241.16|0
1651113200000|2022-04-28 02:33:20|244.09|241.29|244.05|241.25|244.09|241.29|244.05|241.25|0
1651113210000|2022-04-28 02:33:30|244.14|241.34|244.14|241.34|244.14|241.34|244.14|241.34|0
1651113220000|2022-04-28 02:33:40|244.05|241.25|244.09|241.29|244.09|241.29|244.05|241.25|0
1651113230000|2022-04-28 02:33:50|244.14|241.34|244.14|241.34|244.14|241.34|244.14|241.34|0
1651113240000|2022-04-28 02:34:00|244.22|241.42|244.14|241.34|244.22|241.42|244.14|241.34|0
1651113250000|2022-04-28 02:34:10|244.05|241.25|243.96|241.16|244.05|241.25|243.96|241.16|0
1651113260000|2022-04-28 02:34:20|244.05|241.25|243.96|241.16|244.05|241.25|243.96|241.16|0
1651113270000|2022-04-28 02:34:30|244.05|241.25|244.05|241.25|244.05|241.25|244.05|241.25|0
1651113290000|2022-04-28 02:34:50|244.09|241.29|244.05|241.25|244.09|241.29|244.05|241.25|0
1651113310000|2022-04-28 02:35:10|244.09|241.29|244.13|241.33|244.13|241.33|244.09|241.29|0
1651113320000|2022-04-28 02:35:20|244.09|241.29|243.87|241.07|244.09|241.29|243.78|240.98|0
1651113340000|2022-04-28 02:35:40|244|241.2|243.96|241.16|244|241.2|243.96|241.16|0
1651113350000|2022-04-28 02:35:50|244|241.2|244.04|241.24|244.04|241.24|244|241.2|0
1651113360000|2022-04-28 02:36:00|243.96|241.16|244.04|241.24|244.04|241.24|243.96|241.16|0
1651113370000|2022-04-28 02:36:10|244|241.2|243.96|241.16|244|241.2|243.96|241.16|0
1651113380000|2022-04-28 02:36:20|244.04|241.24|243.87|241.07|244.04|241.24|243.87|241.07|0
1651113390000|2022-04-28 02:36:30|243.78|240.98|243.78|240.98|243.78|240.98|243.78|240.98|0
1651113400000|2022-04-28 02:36:40|243.87|241.07|243.87|241.07|243.87|241.07|243.87|241.07|0
1651113410000|2022-04-28 02:36:50|243.96|241.16|243.96|241.16|243.96|241.16|243.96|241.16|0
1651113420000|2022-04-28 02:37:00|244|241.2|244|241.2|244|241.2|244|241.2|0
1651113430000|2022-04-28 02:37:10|243.96|241.16|244.09|241.29|244.09|241.29|243.96|241.16|0
1651113440000|2022-04-28 02:37:20|244.04|241.24|244.04|241.24|244.04|241.24|244.04|241.24|0
1651113460000|2022-04-28 02:37:40|243.95|241.15|243.87|241.07|243.95|241.15|243.87|241.07|0
1651113470000|2022-04-28 02:37:50|243.82|241.02|243.87|241.07|243.87|241.07|243.78|240.98|0
1651113480000|2022-04-28 02:38:00|243.91|241.11|243.91|241.11|243.91|241.11|243.91|241.11|0
1651113490000|2022-04-28 02:38:10|243.95|241.15|243.95|241.15|243.95|241.15|243.95|241.15|0
1651113500000|2022-04-28 02:38:20|243.91|241.11|243.95|241.15|243.95|241.15|243.91|241.11|0
1651113510000|2022-04-28 02:38:30|243.91|241.11|243.87|241.07|243.91|241.11|243.87|241.07|0
1651113540000|2022-04-28 02:39:00|243.82|241.02|243.82|241.02|243.82|241.02|243.78|240.98|0
1651113550000|2022-04-28 02:39:10|243.78|240.98|243.78|240.98|243.82|241.02|243.78|240.98|0
1651113570000|2022-04-28 02:39:30|243.69|240.89|243.69|240.89|243.69|240.89|243.69|240.89|0
1651113580000|2022-04-28 02:39:40|243.64|240.84|243.69|240.89|243.69|240.89|243.51|240.71|0
1651113590000|2022-04-28 02:39:50|243.6|240.8|243.69|240.89|243.69|240.89|243.6|240.8|0
1651113600000|2022-04-28 02:40:00|243.51|240.71|243.51|240.71|243.51|240.71|243.51|240.71|0
1651113630000|2022-04-28 02:40:30|243.42|240.62|243.15|240.35|243.42|240.62|243.15|240.35|0
1651113640000|2022-04-28 02:40:40|243.24|240.44|243.15|240.35|243.24|240.44|243.15|240.35|0
1651113650000|2022-04-28 02:40:50|243.06|240.26|243.06|240.26|243.06|240.26|243.06|240.26|0
1651113660000|2022-04-28 02:41:00|243.15|240.35|243.06|240.26|243.2|240.4|243.06|240.26|0
1651113680000|2022-04-28 02:41:20|242.97|240.17|242.97|240.17|243.02|240.22|242.97|240.17|0
1651113700000|2022-04-28 02:41:40|243.02|240.22|243.06|240.26|243.15|240.35|243.02|240.22|0
1651113710000|2022-04-28 02:41:50|242.97|240.17|242.97|240.17|242.97|240.17|242.97|240.17|0
1651113720000|2022-04-28 02:42:00|243.02|240.22|243.06|240.26|243.06|240.26|243.02|240.22|0
1651113730000|2022-04-28 02:42:10|242.97|240.17|242.97|240.17|242.97|240.17|242.97|240.17|0
1651113780000|2022-04-28 02:43:00|242.71|239.91|242.71|239.91|242.71|239.91|242.71|239.91|0
1651113790000|2022-04-28 02:43:10|242.62|239.82|242.53|239.73|242.71|239.91|242.53|239.73|0
1651113800000|2022-04-28 02:43:20|242.57|239.77|242.62|239.82|242.62|239.82|242.57|239.77|0
1651113810000|2022-04-28 02:43:30|242.44|239.64|242.44|239.64|242.44|239.64|242.35|239.55|0
1651113820000|2022-04-28 02:43:40|242.53|239.73|242.53|239.73|242.53|239.73|242.53|239.73|0
1651113830000|2022-04-28 02:43:50|242.35|239.55|242.35|239.55|242.35|239.55|242.35|239.55|0
1651113840000|2022-04-28 02:44:00|242.44|239.64|242.35|239.55|242.44|239.64|242.35|239.55|0
1651113850000|2022-04-28 02:44:10|242.26|239.46|242.4|239.6|242.44|239.64|242.26|239.46|0
1651113860000|2022-04-28 02:44:20|242.35|239.55|242.44|239.64|242.44|239.64|242.35|239.55|0
1651113880000|2022-04-28 02:44:40|242.35|239.55|242.26|239.46|242.35|239.55|242.26|239.46|0
1651113890000|2022-04-28 02:44:50|242.31|239.51|242.17|239.37|242.31|239.51|242.17|239.37|0
1651113900000|2022-04-28 02:45:00|242.13|239.33|242.08|239.28|242.13|239.33|242.08|239.28|0
1651113910000|2022-04-28 02:45:10|242.04|239.24|242|239.2|242.04|239.24|242|239.2|0
1651113920000|2022-04-28 02:45:20|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1651113930000|2022-04-28 02:45:30|242|239.2|242|239.2|242|239.2|242|239.2|0
1651113940000|2022-04-28 02:45:40|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1651113960000|2022-04-28 02:46:00|242.04|239.24|242.17|239.37|242.17|239.37|242.04|239.24|0
1651113970000|2022-04-28 02:46:10|242.26|239.46|242.17|239.37|242.26|239.46|242.17|239.37|0
1651113980000|2022-04-28 02:46:20|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1651113990000|2022-04-28 02:46:30|242|239.2|242|239.2|242|239.2|242|239.2|0
1651114000000|2022-04-28 02:46:40|241.91|239.11|242|239.2|242|239.2|241.91|239.11|0
1651114010000|2022-04-28 02:46:50|242.08|239.28|242.04|239.24|242.08|239.28|242.04|239.24|0
1651114020000|2022-04-28 02:47:00|242.08|239.28|242.26|239.46|242.26|239.46|242.08|239.28|0
1651114030000|2022-04-28 02:47:10|242.17|239.37|242.17|239.37|242.26|239.46|242.17|239.37|0
1651114040000|2022-04-28 02:47:20|242.22|239.42|242.13|239.33|242.22|239.42|242.13|239.33|0
1651114050000|2022-04-28 02:47:30|242.08|239.28|241.99|239.19|242.08|239.28|241.99|239.19|0
1651114060000|2022-04-28 02:47:40|242.04|239.24|242.04|239.24|242.04|239.24|242.04|239.24|0
1651114070000|2022-04-28 02:47:50|242.17|239.37|242.17|239.37|242.22|239.42|242.17|239.37|0
1651114080000|2022-04-28 02:48:00|242.31|239.51|242.31|239.51|242.31|239.51|242.31|239.51|0
1651114090000|2022-04-28 02:48:10|242.26|239.46|242.26|239.46|242.26|239.46|242.26|239.46|0
1651114100000|2022-04-28 02:48:20|242.31|239.51|242.35|239.55|242.35|239.55|242.31|239.51|0
1651114110000|2022-04-28 02:48:30|242.44|239.64|242.44|239.64|242.44|239.64|242.35|239.55|0
1651114120000|2022-04-28 02:48:40|242.48|239.68|242.35|239.55|242.48|239.68|242.35|239.55|0
1651114130000|2022-04-28 02:48:50|242.26|239.46|242.35|239.55|242.35|239.55|242.26|239.46|0
1651114140000|2022-04-28 02:49:00|242.26|239.46|242.26|239.46|242.26|239.46|242.26|239.46|0
1651114150000|2022-04-28 02:49:10|242.31|239.51|242.26|239.46|242.31|239.51|242.26|239.46|0
1651114160000|2022-04-28 02:49:20|242.31|239.51|242.35|239.55|242.35|239.55|242.26|239.46|0
1651114180000|2022-04-28 02:49:40|242.31|239.51|242.31|239.51|242.31|239.51|242.31|239.51|0
1651114190000|2022-04-28 02:49:50|242.35|239.55|242.35|239.55|242.35|239.55|242.35|239.55|0
1651114200000|2022-04-28 02:50:00|242.26|239.46|242.26|239.46|242.26|239.46|242.26|239.46|0
1651114210000|2022-04-28 02:50:10|242.17|239.37|242.26|239.46|242.26|239.46|242.17|239.37|0
1651114220000|2022-04-28 02:50:20|242.17|239.37|242.26|239.46|242.26|239.46|242.17|239.37|0
1651114230000|2022-04-28 02:50:30|242.22|239.42|242.26|239.46|242.26|239.46|242.22|239.42|0
1651114250000|2022-04-28 02:50:50|242.22|239.42|242.22|239.42|242.22|239.42|242.22|239.42|0
1651114260000|2022-04-28 02:51:00|242.17|239.37|242.17|239.37|242.17|239.37|242.17|239.37|0
1651114270000|2022-04-28 02:51:10|242.26|239.46|242.22|239.42|242.26|239.46|242.22|239.42|0
1651114280000|2022-04-28 02:51:20|242.26|239.46|242.26|239.46|242.26|239.46|242.26|239.46|0
1651114300000|2022-04-28 02:51:40|242.35|239.55|242.35|239.55|242.35|239.55|242.35|239.55|0
1651114310000|2022-04-28 02:51:50|242.39|239.59|242.39|239.59|242.39|239.59|242.39|239.59|0
1651114320000|2022-04-28 02:52:00|242.35|239.55|242.26|239.46|242.35|239.55|242.26|239.46|0
1651114330000|2022-04-28 02:52:10|242.3|239.5|242.39|239.59|242.39|239.59|242.3|239.5|0
1651114340000|2022-04-28 02:52:20|242.35|239.55|242.35|239.55|242.35|239.55|242.35|239.55|0
1651114350000|2022-04-28 02:52:30|242.44|239.64|242.52|239.72|242.52|239.72|242.44|239.64|0
1651114360000|2022-04-28 02:52:40|242.61|239.81|242.61|239.81|242.61|239.81|242.61|239.81|0
1651114380000|2022-04-28 02:53:00|242.52|239.72|242.52|239.72|242.52|239.72|242.52|239.72|0
1651114430000|2022-04-28 02:53:50|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1651114440000|2022-04-28 02:54:00|242.61|239.81|242.66|239.86|242.66|239.86|242.61|239.81|0
1651114450000|2022-04-28 02:54:10|242.7|239.9|242.7|239.9|242.7|239.9|242.7|239.9|0
1651114460000|2022-04-28 02:54:20|242.61|239.81|242.7|239.9|242.7|239.9|242.61|239.81|0
1651114480000|2022-04-28 02:54:40|242.66|239.86|242.7|239.9|242.7|239.9|242.66|239.86|0
1651114500000|2022-04-28 02:55:00|242.61|239.81|242.61|239.81|242.61|239.81|242.57|239.77|0
1651114510000|2022-04-28 02:55:10|242.57|239.77|242.57|239.77|242.57|239.77|242.52|239.72|0
1651114520000|2022-04-28 02:55:20|242.61|239.81|242.61|239.81|242.61|239.81|242.61|239.81|0
1651114530000|2022-04-28 02:55:30|242.66|239.86|242.75|239.95|242.75|239.95|242.66|239.86|0
1651114540000|2022-04-28 02:55:40|242.7|239.9|242.75|239.95|242.75|239.95|242.7|239.9|0
1651114550000|2022-04-28 02:55:50|242.7|239.9|242.79|239.99|242.79|239.99|242.7|239.9|0
1651114570000|2022-04-28 02:56:10|242.75|239.95|242.7|239.9|242.75|239.95|242.7|239.9|0
1651114580000|2022-04-28 02:56:20|242.79|239.99|242.79|239.99|242.79|239.99|242.79|239.99|0
1651114600000|2022-04-28 02:56:40|242.83|240.03|242.88|240.08|242.88|240.08|242.83|240.03|0
1651114610000|2022-04-28 02:56:50|242.97|240.17|242.97|240.17|242.97|240.17|242.97|240.17|0
1651114640000|2022-04-28 02:57:20|243.01|240.21|242.97|240.17|243.01|240.21|242.97|240.17|0
1651114650000|2022-04-28 02:57:30|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1651114660000|2022-04-28 02:57:40|242.97|240.17|242.97|240.17|242.97|240.17|242.97|240.17|0
1651114670000|2022-04-28 02:57:50|242.88|240.08|242.88|240.08|242.92|240.12|242.88|240.08|0
1651114680000|2022-04-28 02:58:00|242.79|239.99|242.79|239.99|242.79|239.99|242.79|239.99|0
1651114700000|2022-04-28 02:58:20|242.88|240.08|242.88|240.08|242.88|240.08|242.83|240.03|0
1651114710000|2022-04-28 02:58:30|242.97|240.17|242.97|240.17|242.97|240.17|242.97|240.17|0
1651114750000|2022-04-28 02:59:10|242.88|240.08|242.96|240.16|242.97|240.17|242.88|240.08|0
1651114760000|2022-04-28 02:59:20|243.05|240.25|243.23|240.43|243.23|240.43|243.05|240.25|0
1651114770000|2022-04-28 02:59:30|243.14|240.34|243.14|240.34|243.14|240.34|243.14|240.34|0
1651114780000|2022-04-28 02:59:40|243.23|240.43|243.19|240.39|243.23|240.43|243.19|240.39|0
1651114790000|2022-04-28 02:59:50|243.14|240.34|243.14|240.34|243.14|240.34|243.14|240.34|0
1651114800000|2022-04-28 03:00:00|243.05|240.25|242.96|240.16|243.05|240.25|242.96|240.16|0
1651114810000|2022-04-28 03:00:10|242.88|240.08|242.96|240.16|242.96|240.16|242.88|240.08|0
1651114820000|2022-04-28 03:00:20|243.01|240.21|243.01|240.21|243.05|240.25|243.01|240.21|0
1651114830000|2022-04-28 03:00:30|243.05|240.25|242.96|240.16|243.1|240.3|242.96|240.16|0
1651114840000|2022-04-28 03:00:40|243.01|240.21|243.01|240.21|243.01|240.21|242.96|240.16|0
1651114850000|2022-04-28 03:00:50|242.96|240.16|243.05|240.25|243.05|240.25|242.96|240.16|0
1651114860000|2022-04-28 03:01:00|242.96|240.16|243.01|240.21|243.01|240.21|242.96|240.16|0
1651114870000|2022-04-28 03:01:10|242.96|240.16|243.01|240.21|243.01|240.21|242.96|240.16|0
1651114880000|2022-04-28 03:01:20|242.96|240.16|242.96|240.16|242.96|240.16|242.92|240.12|0
1651114890000|2022-04-28 03:01:30|242.88|240.08|242.96|240.16|242.96|240.16|242.87|240.07|0
1651114920000|2022-04-28 03:02:00|242.92|240.12|242.87|240.07|242.92|240.12|242.87|240.07|0
1651114940000|2022-04-28 03:02:20|242.92|240.12|242.87|240.07|242.92|240.12|242.87|240.07|0
1651114960000|2022-04-28 03:02:40|242.96|240.16|242.96|240.16|242.96|240.16|242.96|240.16|0
1651114980000|2022-04-28 03:03:00|242.92|240.12|243.05|240.25|243.05|240.25|242.92|240.12|0
1651115000000|2022-04-28 03:03:20|242.96|240.16|243.05|240.25|243.05|240.25|242.96|240.16|0
1651115020000|2022-04-28 03:03:40|243.14|240.34|243.19|240.39|243.19|240.39|243.14|240.34|0
1651115030000|2022-04-28 03:03:50|243.23|240.43|243.14|240.34|243.23|240.43|243.14|240.34|0
1651115040000|2022-04-28 03:04:00|243.23|240.43|243.14|240.34|243.23|240.43|243.14|240.34|0
1651115050000|2022-04-28 03:04:10|243.1|240.3|243.1|240.3|243.14|240.34|243.1|240.3|0
1651115060000|2022-04-28 03:04:20|243.14|240.34|243.14|240.34|243.14|240.34|243.14|240.34|0
1651115080000|2022-04-28 03:04:40|243.19|240.39|243.19|240.39|243.19|240.39|243.19|240.39|0
1651115090000|2022-04-28 03:04:50|243.14|240.34|243.1|240.3|243.19|240.39|243.1|240.3|0
1651115100000|2022-04-28 03:05:00|243.05|240.25|242.96|240.16|243.05|240.25|242.96|240.16|0
1651115110000|2022-04-28 03:05:10|242.87|240.07|242.87|240.07|242.92|240.12|242.87|240.07|0
1651115130000|2022-04-28 03:05:30|242.96|240.16|242.96|240.16|242.96|240.16|242.96|240.16|0
1651115140000|2022-04-28 03:05:40|242.87|240.07|242.87|240.07|242.87|240.07|242.78|239.98|0
1651115150000|2022-04-28 03:05:50|242.96|240.16|242.96|240.16|242.96|240.16|242.96|240.16|0
1651115170000|2022-04-28 03:06:10|243.05|240.25|243.05|240.25|243.05|240.25|243.05|240.25|0
1651115180000|2022-04-28 03:06:20|243.1|240.3|243.05|240.25|243.1|240.3|243.05|240.25|0
1651115190000|2022-04-28 03:06:30|243.1|240.3|243.14|240.34|243.14|240.34|243.1|240.3|0
1651115210000|2022-04-28 03:06:50|243.1|240.3|243.1|240.3|243.1|240.3|243.05|240.25|0
1651115220000|2022-04-28 03:07:00|243.14|240.34|243.05|240.25|243.14|240.34|243.05|240.25|0
1651115230000|2022-04-28 03:07:10|243.14|240.34|243.14|240.34|243.14|240.34|243.14|240.34|0
1651115270000|2022-04-28 03:07:50|243.05|240.25|243.05|240.25|243.05|240.25|243.05|240.25|0
1651115280000|2022-04-28 03:08:00|242.96|240.16|242.96|240.16|242.96|240.16|242.96|240.16|0
1651115290000|2022-04-28 03:08:10|242.87|240.07|242.87|240.07|242.87|240.07|242.87|240.07|0
1651115310000|2022-04-28 03:08:30|242.96|240.16|243.01|240.21|243.01|240.21|242.96|240.16|0
1651115320000|2022-04-28 03:08:40|242.96|240.16|243.05|240.25|243.05|240.25|242.96|240.16|0
1651115330000|2022-04-28 03:08:50|242.96|240.16|242.96|240.16|242.96|240.16|242.96|240.16|0
1651115340000|2022-04-28 03:09:00|242.92|240.12|242.83|240.03|242.92|240.12|242.83|240.03|0
1651115350000|2022-04-28 03:09:10|242.87|240.07|242.87|240.07|242.87|240.07|242.83|240.03|0
1651115360000|2022-04-28 03:09:20|242.78|239.98|242.6|239.8|242.78|239.98|242.6|239.8|0
1651115370000|2022-04-28 03:09:30|242.52|239.72|242.38|239.58|242.52|239.72|242.38|239.58|0
1651115380000|2022-04-28 03:09:40|242.43|239.63|242.52|239.72|242.52|239.72|242.43|239.63|0
1651115390000|2022-04-28 03:09:50|242.56|239.76|242.43|239.63|242.56|239.76|242.43|239.63|0
1651115400000|2022-04-28 03:10:00|242.52|239.72|242.47|239.67|242.52|239.72|242.47|239.67|0
1651115410000|2022-04-28 03:10:10|242.52|239.72|242.6|239.8|242.6|239.8|242.52|239.72|0
1651115420000|2022-04-28 03:10:20|242.69|239.89|242.6|239.8|242.69|239.89|242.6|239.8|0
1651115430000|2022-04-28 03:10:30|242.65|239.85|242.65|239.85|242.69|239.89|242.6|239.8|0
1651115440000|2022-04-28 03:10:40|242.74|239.94|242.69|239.89|242.74|239.94|242.69|239.89|0
1651115450000|2022-04-28 03:10:50|242.56|239.76|242.6|239.8|242.6|239.8|242.56|239.76|0
1651115460000|2022-04-28 03:11:00|242.69|239.89|242.34|239.54|242.69|239.89|242.34|239.54|0
1651115470000|2022-04-28 03:11:10|242.38|239.58|242.34|239.54|242.38|239.58|242.34|239.54|0
1651115480000|2022-04-28 03:11:20|242.25|239.45|242.07|239.27|242.25|239.45|242.07|239.27|0
1651115490000|2022-04-28 03:11:30|242.12|239.32|241.98|239.18|242.12|239.32|241.98|239.18|0
1651115500000|2022-04-28 03:11:40|242.07|239.27|242.07|239.27|242.07|239.27|242.07|239.27|0
1651115510000|2022-04-28 03:11:50|241.98|239.18|241.98|239.18|241.98|239.18|241.89|239.09|0
1651115520000|2022-04-28 03:12:00|242.07|239.27|242.16|239.36|242.16|239.36|242.07|239.27|0
1651115530000|2022-04-28 03:12:10|242.12|239.32|242.07|239.27|242.16|239.36|242.03|239.23|0
1651115540000|2022-04-28 03:12:20|242.12|239.32|242.07|239.27|242.12|239.32|242.07|239.27|0
1651115550000|2022-04-28 03:12:30|241.94|239.14|241.89|239.09|241.94|239.14|241.89|239.09|0
1651115560000|2022-04-28 03:12:40|241.98|239.18|242.07|239.27|242.07|239.27|241.98|239.18|0
1651115570000|2022-04-28 03:12:50|241.98|239.18|241.98|239.18|241.98|239.18|241.98|239.18|0
1651115580000|2022-04-28 03:13:00|242.07|239.27|242.03|239.23|242.07|239.27|241.98|239.18|0
1651115590000|2022-04-28 03:13:10|242.07|239.27|242.12|239.32|242.12|239.32|242.07|239.27|0
1651115600000|2022-04-28 03:13:20|242.16|239.36|242.25|239.45|242.25|239.45|242.16|239.36|0
1651115610000|2022-04-28 03:13:30|242.16|239.36|242.25|239.45|242.25|239.45|242.16|239.36|0
1651115620000|2022-04-28 03:13:40|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1651115630000|2022-04-28 03:13:50|242.21|239.41|242.16|239.36|242.29|239.49|242.16|239.36|0
1651115640000|2022-04-28 03:14:00|242.25|239.45|242.2|239.4|242.25|239.45|242.16|239.36|0
1651115650000|2022-04-28 03:14:10|242.34|239.54|242.29|239.49|242.34|239.54|242.29|239.49|0
1651115660000|2022-04-28 03:14:20|242.34|239.54|242.34|239.54|242.34|239.54|242.34|239.54|0
1651115680000|2022-04-28 03:14:40|242.25|239.45|242.25|239.45|242.25|239.45|242.25|239.45|0
1651115690000|2022-04-28 03:14:50|242.2|239.4|242.25|239.45|242.25|239.45|242.2|239.4|0
1651115700000|2022-04-28 03:15:00|242.29|239.49|242.16|239.36|242.29|239.49|242.16|239.36|0
1651115710000|2022-04-28 03:15:10|241.98|239.18|242.07|239.27|242.16|239.36|241.98|239.18|0
1651115720000|2022-04-28 03:15:20|241.98|239.18|242.07|239.27|242.07|239.27|241.98|239.18|0
1651115740000|2022-04-28 03:15:40|242.16|239.36|242.12|239.32|242.16|239.36|242.12|239.32|0
1651115750000|2022-04-28 03:15:50|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1651115760000|2022-04-28 03:16:00|242.07|239.27|242.42|239.62|242.42|239.62|242.07|239.27|0
1651115770000|2022-04-28 03:16:10|242.38|239.58|242.42|239.62|242.42|239.62|242.38|239.58|0
1651115780000|2022-04-28 03:16:20|242.56|239.76|242.56|239.76|242.56|239.76|242.56|239.76|0
1651115790000|2022-04-28 03:16:30|242.51|239.71|242.51|239.71|242.51|239.71|242.38|239.58|0
1651115800000|2022-04-28 03:16:40|242.42|239.62|242.42|239.62|242.42|239.62|242.42|239.62|0
1651115810000|2022-04-28 03:16:50|242.51|239.71|242.6|239.8|242.6|239.8|242.51|239.71|0
1651115820000|2022-04-28 03:17:00|242.65|239.85|242.87|240.07|242.87|240.07|242.65|239.85|0
1651115830000|2022-04-28 03:17:10|242.91|240.11|242.87|240.07|242.96|240.16|242.87|240.07|0
1651115840000|2022-04-28 03:17:20|242.78|239.98|243.04|240.24|243.13|240.33|242.78|239.98|0
1651115850000|2022-04-28 03:17:30|243.13|240.33|243.04|240.24|243.13|240.33|243.04|240.24|0
1651115860000|2022-04-28 03:17:40|242.96|240.16|242.96|240.16|242.96|240.16|242.96|240.16|0
1651115870000|2022-04-28 03:17:50|243.04|240.24|243.04|240.24|243.04|240.24|243.04|240.24|0
1651115880000|2022-04-28 03:18:00|243|240.2|243.04|240.24|243.04|240.24|243|240.2|0
1651115890000|2022-04-28 03:18:10|242.96|240.16|242.96|240.16|242.96|240.16|242.96|240.16|0
1651115900000|2022-04-28 03:18:20|242.87|240.07|242.96|240.16|242.96|240.16|242.87|240.07|0
1651115910000|2022-04-28 03:18:30|243|240.2|243.09|240.29|243.09|240.29|243|240.2|0
1651115920000|2022-04-28 03:18:40|243.13|240.33|243.04|240.24|243.13|240.33|242.96|240.16|0
1651115930000|2022-04-28 03:18:50|242.91|240.11|242.96|240.16|242.96|240.16|242.91|240.11|0
1651115940000|2022-04-28 03:19:00|243.13|240.33|243.67|240.87|243.67|240.87|243.13|240.33|0
1651115950000|2022-04-28 03:19:10|243.76|240.96|243.85|241.05|243.85|241.05|243.76|240.96|0
1651115960000|2022-04-28 03:19:20|243.89|241.09|244.2|241.4|244.2|241.4|243.89|241.09|0
1651115970000|2022-04-28 03:19:30|244.25|241.45|244.25|241.45|244.29|241.49|244.25|241.45|0
1651115980000|2022-04-28 03:19:40|244.2|241.4|244.02|241.22|244.2|241.4|244.02|241.22|0
1651115990000|2022-04-28 03:19:50|243.98|241.18|243.93|241.13|243.98|241.18|243.93|241.13|0
1651116000000|2022-04-28 03:20:00|244.11|241.31|244.2|241.4|244.2|241.4|244.02|241.22|0
1651116010000|2022-04-28 03:20:10|244.11|241.31|244.2|241.4|244.2|241.4|244.11|241.31|0
1651116020000|2022-04-28 03:20:20|244.29|241.49|244.16|241.36|244.29|241.49|244.16|241.36|0
1651116030000|2022-04-28 03:20:30|244.11|241.31|244.16|241.36|244.2|241.4|244.11|241.31|0
1651116040000|2022-04-28 03:20:40|243.98|241.18|243.93|241.13|244.02|241.22|243.93|241.13|0
1651116050000|2022-04-28 03:20:50|244.02|241.22|244.02|241.22|244.02|241.22|244.02|241.22|0
1651116060000|2022-04-28 03:21:00|243.93|241.13|244.02|241.22|244.02|241.22|243.93|241.13|0
1651116070000|2022-04-28 03:21:10|243.93|241.13|243.76|240.96|243.93|241.13|243.76|240.96|0
1651116080000|2022-04-28 03:21:20|243.67|240.87|243.75|240.95|243.76|240.96|243.67|240.87|0
1651116090000|2022-04-28 03:21:30|243.84|241.04|243.84|241.04|243.84|241.04|243.84|241.04|0
1651116100000|2022-04-28 03:21:40|243.93|241.13|244.02|241.22|244.02|241.22|243.93|241.13|0
1651116110000|2022-04-28 03:21:50|243.93|241.13|243.93|241.13|243.93|241.13|243.93|241.13|0
1651116120000|2022-04-28 03:22:00|243.89|241.09|243.93|241.13|243.98|241.18|243.89|241.09|0
1651116130000|2022-04-28 03:22:10|244.02|241.22|243.93|241.13|244.02|241.22|243.93|241.13|0
1651116140000|2022-04-28 03:22:20|244.02|241.22|244.02|241.22|244.02|241.22|243.93|241.13|0
1651116150000|2022-04-28 03:22:30|243.93|241.13|243.98|241.18|243.98|241.18|243.93|241.13|0
1651116160000|2022-04-28 03:22:40|243.93|241.13|243.84|241.04|243.93|241.13|243.84|241.04|0
1651116170000|2022-04-28 03:22:50|243.89|241.09|243.89|241.09|243.89|241.09|243.89|241.09|0
1651116180000|2022-04-28 03:23:00|243.75|240.95|243.84|241.04|243.84|241.04|243.75|240.95|0
1651116190000|2022-04-28 03:23:10|244.02|241.22|244.02|241.22|244.11|241.31|244.02|241.22|0
1651116200000|2022-04-28 03:23:20|243.98|241.18|244.29|241.49|244.29|241.49|243.98|241.18|0
1651116210000|2022-04-28 03:23:30|244.11|241.31|244.02|241.22|244.11|241.31|244.02|241.22|0
1651116220000|2022-04-28 03:23:40|243.93|241.13|243.84|241.04|243.93|241.13|243.84|241.04|0
1651116230000|2022-04-28 03:23:50|243.8|241|243.93|241.13|243.93|241.13|243.8|241|0
1651116240000|2022-04-28 03:24:00|243.66|240.86|243.66|240.86|243.66|240.86|243.58|240.78|0
1651116250000|2022-04-28 03:24:10|243.62|240.82|243.58|240.78|243.62|240.82|243.58|240.78|0
1651116260000|2022-04-28 03:24:20|243.62|240.82|243.58|240.78|243.66|240.86|243.58|240.78|0
1651116270000|2022-04-28 03:24:30|243.66|240.86|243.62|240.82|243.66|240.86|243.62|240.82|0
1651116280000|2022-04-28 03:24:40|243.66|240.86|243.75|240.95|243.75|240.95|243.66|240.86|0
1651116290000|2022-04-28 03:24:50|243.71|240.91|243.66|240.86|243.71|240.91|243.66|240.86|0
1651116300000|2022-04-28 03:25:00|243.49|240.69|243.66|240.86|243.66|240.86|243.49|240.69|0
1651116310000|2022-04-28 03:25:10|243.58|240.78|243.62|240.82|243.66|240.86|243.57|240.77|0
1651116320000|2022-04-28 03:25:20|243.66|240.86|243.49|240.69|243.66|240.86|243.49|240.69|0
1651116330000|2022-04-28 03:25:30|243.53|240.73|243.49|240.69|243.57|240.77|243.49|240.69|0
1651116340000|2022-04-28 03:25:40|243.31|240.51|243.31|240.51|243.31|240.51|243.31|240.51|0
1651116360000|2022-04-28 03:26:00|243.22|240.42|243.31|240.51|243.31|240.51|243.22|240.42|0
1651116370000|2022-04-28 03:26:10|243.22|240.42|243.18|240.38|243.22|240.42|243.18|240.38|0
1651116380000|2022-04-28 03:26:20|243.13|240.33|243.31|240.51|243.31|240.51|243.13|240.33|0
1651116390000|2022-04-28 03:26:30|243.26|240.46|243.35|240.55|243.35|240.55|243.26|240.46|0
1651116400000|2022-04-28 03:26:40|243.4|240.6|243.4|240.6|243.4|240.6|243.4|240.6|0
1651116410000|2022-04-28 03:26:50|243.31|240.51|243.31|240.51|243.31|240.51|243.31|240.51|0
1651116420000|2022-04-28 03:27:00|243.4|240.6|243.31|240.51|243.4|240.6|243.31|240.51|0
1651116430000|2022-04-28 03:27:10|243.4|240.6|243.4|240.6|243.4|240.6|243.4|240.6|0
1651116440000|2022-04-28 03:27:20|243.31|240.51|243.31|240.51|243.31|240.51|243.31|240.51|0
1651116450000|2022-04-28 03:27:30|243.35|240.55|243.4|240.6|243.4|240.6|243.35|240.55|0
1651116460000|2022-04-28 03:27:40|243.48|240.68|243.48|240.68|243.48|240.68|243.48|240.68|0
1651116470000|2022-04-28 03:27:50|243.44|240.64|243.48|240.68|243.48|240.68|243.44|240.64|0
1651116480000|2022-04-28 03:28:00|243.44|240.64|243.4|240.6|243.48|240.68|243.4|240.6|0
1651116490000|2022-04-28 03:28:10|243.48|240.68|243.44|240.64|243.48|240.68|243.44|240.64|0
1651116500000|2022-04-28 03:28:20|243.4|240.6|243.48|240.68|243.48|240.68|243.4|240.6|0
1651116520000|2022-04-28 03:28:40|243.57|240.77|243.53|240.73|243.57|240.77|243.53|240.73|0
1651116530000|2022-04-28 03:28:50|243.57|240.77|243.57|240.77|243.57|240.77|243.57|240.77|0
1651116540000|2022-04-28 03:29:00|243.75|240.95|243.75|240.95|243.75|240.95|243.66|240.86|0
1651116550000|2022-04-28 03:29:10|243.8|241|243.8|241|243.84|241.04|243.8|241|0
1651116560000|2022-04-28 03:29:20|243.84|241.04|243.84|241.04|243.84|241.04|243.75|240.95|0
1651116570000|2022-04-28 03:29:30|243.75|240.95|243.66|240.86|243.75|240.95|243.66|240.86|0
1651116580000|2022-04-28 03:29:40|243.57|240.77|243.62|240.82|243.62|240.82|243.57|240.77|0
1651116590000|2022-04-28 03:29:50|243.57|240.77|243.57|240.77|243.57|240.77|243.57|240.77|0
1651116600000|2022-04-28 03:30:00|243.53|240.73|243.57|240.77|243.66|240.86|243.53|240.73|0
1651116610000|2022-04-28 03:30:10|243.48|240.68|243.39|240.59|243.48|240.68|243.39|240.59|0
1651116620000|2022-04-28 03:30:20|243.44|240.64|243.44|240.64|243.44|240.64|243.39|240.59|0
1651116630000|2022-04-28 03:30:30|243.53|240.73|243.48|240.68|243.53|240.73|243.48|240.68|0
1651116640000|2022-04-28 03:30:40|243.39|240.59|243.39|240.59|243.44|240.64|243.39|240.59|0
1651116650000|2022-04-28 03:30:50|243.48|240.68|243.35|240.55|243.48|240.68|243.35|240.55|0
1651116660000|2022-04-28 03:31:00|243.48|240.68|243.48|240.68|243.53|240.73|243.48|240.68|0
1651116670000|2022-04-28 03:31:10|243.44|240.64|243.39|240.59|243.44|240.64|243.39|240.59|0
1651116680000|2022-04-28 03:31:20|243.3|240.5|243.22|240.42|243.3|240.5|243.22|240.42|0
1651116690000|2022-04-28 03:31:30|243.17|240.37|243.13|240.33|243.17|240.37|243.13|240.33|0
1651116700000|2022-04-28 03:31:40|243.04|240.24|243.04|240.24|243.04|240.24|243.04|240.24|0
1651116710000|2022-04-28 03:31:50|243.13|240.33|243.22|240.42|243.22|240.42|243.13|240.33|0
1651116720000|2022-04-28 03:32:00|243.3|240.5|243.75|240.95|243.75|240.95|243.3|240.5|0
1651116730000|2022-04-28 03:32:10|243.84|241.04|243.93|241.13|243.93|241.13|243.75|240.95|0
1651116740000|2022-04-28 03:32:20|243.97|241.17|243.89|241.09|243.97|241.17|243.89|241.09|0
1651116750000|2022-04-28 03:32:30|243.93|241.13|243.88|241.08|243.93|241.13|243.88|241.08|0
1651116760000|2022-04-28 03:32:40|243.84|241.04|243.88|241.08|243.88|241.08|243.84|241.04|0
1651116770000|2022-04-28 03:32:50|243.84|241.04|243.8|241|243.84|241.04|243.8|241|0
1651116780000|2022-04-28 03:33:00|243.75|240.95|243.75|240.95|243.84|241.04|243.75|240.95|0
1651116790000|2022-04-28 03:33:10|243.57|240.77|243.57|240.77|243.57|240.77|243.57|240.77|0
1651116800000|2022-04-28 03:33:20|243.66|240.86|243.66|240.86|243.66|240.86|243.66|240.86|0
1651116820000|2022-04-28 03:33:40|243.57|240.77|243.48|240.68|243.57|240.77|243.48|240.68|0
1651116830000|2022-04-28 03:33:50|243.39|240.59|243.21|240.41|243.39|240.59|243.21|240.41|0
1651116840000|2022-04-28 03:34:00|243.3|240.5|243.3|240.5|243.3|240.5|243.3|240.5|0
1651116850000|2022-04-28 03:34:10|243.39|240.59|243.44|240.64|243.44|240.64|243.39|240.59|0
1651116860000|2022-04-28 03:34:20|243.39|240.59|243.48|240.68|243.48|240.68|243.39|240.59|0
1651116870000|2022-04-28 03:34:30|243.57|240.77|243.53|240.73|243.57|240.77|243.53|240.73|0
1651116880000|2022-04-28 03:34:40|243.57|240.77|243.53|240.73|243.57|240.77|243.53|240.73|0
1651116890000|2022-04-28 03:34:50|243.48|240.68|243.48|240.68|243.57|240.77|243.48|240.68|0
1651116900000|2022-04-28 03:35:00|243.53|240.73|243.48|240.68|243.53|240.73|243.48|240.68|0
1651116910000|2022-04-28 03:35:10|243.57|240.77|243.53|240.73|243.66|240.86|243.53|240.73|0
1651116920000|2022-04-28 03:35:20|243.57|240.77|243.57|240.77|243.57|240.77|243.57|240.77|0
1651116940000|2022-04-28 03:35:40|243.53|240.73|243.57|240.77|243.57|240.77|243.48|240.68|0
1651116950000|2022-04-28 03:35:50|243.66|240.86|243.75|240.95|243.75|240.95|243.66|240.86|0
1651116960000|2022-04-28 03:36:00|243.84|241.04|244.02|241.22|244.02|241.22|243.79|240.99|0
1651116970000|2022-04-28 03:36:10|244.1|241.3|244.02|241.22|244.1|241.3|244.02|241.22|0
1651116980000|2022-04-28 03:36:20|243.93|241.13|243.79|240.99|243.93|241.13|243.79|240.99|0
1651116990000|2022-04-28 03:36:30|243.75|240.95|243.75|240.95|243.75|240.95|243.75|240.95|0
1651117000000|2022-04-28 03:36:40|243.66|240.86|243.66|240.86|243.66|240.86|243.66|240.86|0
1651117010000|2022-04-28 03:36:50|243.7|240.9|243.7|240.9|243.7|240.9|243.7|240.9|0
1651117020000|2022-04-28 03:37:00|243.75|240.95|243.75|240.95|243.79|240.99|243.75|240.95|0
1651117030000|2022-04-28 03:37:10|243.84|241.04|243.84|241.04|243.84|241.04|243.75|240.95|0
1651117040000|2022-04-28 03:37:20|243.79|240.99|243.75|240.95|243.79|240.99|243.75|240.95|0
1651117050000|2022-04-28 03:37:30|243.84|241.04|243.84|241.04|243.84|241.04|243.84|241.04|0
1651117060000|2022-04-28 03:37:40|243.75|240.95|243.75|240.95|243.75|240.95|243.75|240.95|0
1651117080000|2022-04-28 03:38:00|243.79|240.99|243.79|240.99|243.84|241.04|243.79|240.99|0
1651117090000|2022-04-28 03:38:10|243.88|241.08|243.79|240.99|243.88|241.08|243.79|240.99|0
1651117100000|2022-04-28 03:38:20|243.84|241.04|243.84|241.04|243.84|241.04|243.75|240.95|0
1651117110000|2022-04-28 03:38:30|243.75|240.95|243.75|240.95|243.75|240.95|243.75|240.95|0
1651117120000|2022-04-28 03:38:40|243.84|241.04|243.84|241.04|243.84|241.04|243.84|241.04|0
1651117130000|2022-04-28 03:38:50|243.75|240.95|243.84|241.04|243.84|241.04|243.75|240.95|0
1651117140000|2022-04-28 03:39:00|243.92|241.12|244.01|241.21|244.01|241.21|243.92|241.12|0
1651117150000|2022-04-28 03:39:10|243.92|241.12|243.88|241.08|243.92|241.12|243.88|241.08|0
1651117160000|2022-04-28 03:39:20|243.92|241.12|244.01|241.21|244.01|241.21|243.92|241.12|0
1651117190000|2022-04-28 03:39:50|244.06|241.26|244.06|241.26|244.06|241.26|244.06|241.26|0
1651117200000|2022-04-28 03:40:00|244.01|241.21|244.01|241.21|244.1|241.3|244.01|241.21|0
1651117210000|2022-04-28 03:40:10|244.28|241.48|244.28|241.48|244.28|241.48|244.28|241.48|0
1651117220000|2022-04-28 03:40:20|244.55|241.75|244.55|241.75|244.55|241.75|244.46|241.66|0
1651117230000|2022-04-28 03:40:30|244.46|241.66|244.37|241.57|244.46|241.66|244.37|241.57|0
1651117250000|2022-04-28 03:40:50|244.42|241.62|244.46|241.66|244.46|241.66|244.42|241.62|0
1651117260000|2022-04-28 03:41:00|244.42|241.62|244.46|241.66|244.46|241.66|244.42|241.62|0
1651117270000|2022-04-28 03:41:10|244.42|241.62|244.37|241.57|244.46|241.66|244.37|241.57|0
1651117280000|2022-04-28 03:41:20|244.51|241.71|244.46|241.66|244.55|241.75|244.46|241.66|0
1651117290000|2022-04-28 03:41:30|244.37|241.57|244.28|241.48|244.37|241.57|244.28|241.48|0
1651117300000|2022-04-28 03:41:40|244.19|241.39|244.19|241.39|244.19|241.39|244.19|241.39|0
1651117310000|2022-04-28 03:41:50|244.28|241.48|244.28|241.48|244.28|241.48|244.28|241.48|0
1651117320000|2022-04-28 03:42:00|244.19|241.39|244.19|241.39|244.28|241.48|244.19|241.39|0
1651117330000|2022-04-28 03:42:10|244.24|241.44|244.19|241.39|244.24|241.44|244.19|241.39|0
1651117350000|2022-04-28 03:42:30|244.1|241.3|244.1|241.3|244.1|241.3|244.1|241.3|0
1651117380000|2022-04-28 03:43:00|244.15|241.35|244.19|241.39|244.19|241.39|244.15|241.35|0
1651117390000|2022-04-28 03:43:10|244.15|241.35|244.1|241.3|244.15|241.35|244.1|241.3|0
1651117400000|2022-04-28 03:43:20|244.06|241.26|244.1|241.3|244.1|241.3|244.06|241.26|0
1651117410000|2022-04-28 03:43:30|244.19|241.39|244.19|241.39|244.19|241.39|244.19|241.39|0
1651117420000|2022-04-28 03:43:40|244.24|241.44|244.19|241.39|244.24|241.44|244.19|241.39|0
1651117430000|2022-04-28 03:43:50|244.28|241.48|244.28|241.48|244.28|241.48|244.28|241.48|0
1651117440000|2022-04-28 03:44:00|244.33|241.53|244.19|241.39|244.33|241.53|244.19|241.39|0
1651117470000|2022-04-28 03:44:30|244.1|241.3|244.19|241.39|244.19|241.39|244.1|241.3|0
1651117490000|2022-04-28 03:44:50|244.1|241.3|244.19|241.39|244.19|241.39|244.1|241.3|0
1651117500000|2022-04-28 03:45:00|244.1|241.3|244.01|241.21|244.1|241.3|243.92|241.12|0
1651117510000|2022-04-28 03:45:10|243.97|241.17|244.01|241.21|244.01|241.21|243.97|241.17|0
1651117520000|2022-04-28 03:45:20|243.92|241.12|243.83|241.03|243.92|241.12|243.83|241.03|0
1651117530000|2022-04-28 03:45:30|243.92|241.12|243.92|241.12|243.97|241.17|243.92|241.12|0
1651117540000|2022-04-28 03:45:40|243.83|241.03|243.92|241.12|243.92|241.12|243.83|241.03|0
1651117560000|2022-04-28 03:46:00|244.01|241.21|244.01|241.21|244.01|241.21|244.01|241.21|0
1651117580000|2022-04-28 03:46:20|244.06|241.26|243.97|241.17|244.1|241.3|243.97|241.17|0
1651117590000|2022-04-28 03:46:30|244.01|241.21|244.1|241.3|244.1|241.3|244.01|241.21|0
1651117620000|2022-04-28 03:47:00|244.01|241.21|244.1|241.3|244.1|241.3|244.01|241.21|0
1651117630000|2022-04-28 03:47:10|244.06|241.26|244.1|241.3|244.1|241.3|244.06|241.26|0
1651117650000|2022-04-28 03:47:30|244.15|241.35|244.1|241.3|244.15|241.35|244.1|241.3|0
1651117660000|2022-04-28 03:47:40|244.01|241.21|244.01|241.21|244.01|241.21|244.01|241.21|0
1651117670000|2022-04-28 03:47:50|244.15|241.35|244.19|241.39|244.19|241.39|244.15|241.35|0
1651117680000|2022-04-28 03:48:00|244.28|241.48|244.28|241.48|244.28|241.48|244.28|241.48|0
1651117690000|2022-04-28 03:48:10|244.23|241.43|244.19|241.39|244.23|241.43|244.19|241.39|0
1651117700000|2022-04-28 03:48:20|244.14|241.34|244.14|241.34|244.19|241.39|244.1|241.3|0
1651117710000|2022-04-28 03:48:30|244.19|241.39|244.19|241.39|244.19|241.39|244.19|241.39|0
1651117720000|2022-04-28 03:48:40|244.1|241.3|244.19|241.39|244.19|241.39|244.1|241.3|0
1651117740000|2022-04-28 03:49:00|244.23|241.43|244.19|241.39|244.23|241.43|244.19|241.39|0
1651117760000|2022-04-28 03:49:20|244.23|241.43|244.28|241.48|244.28|241.48|244.23|241.43|0
1651117770000|2022-04-28 03:49:30|244.19|241.39|244.19|241.39|244.19|241.39|244.14|241.34|0
1651117790000|2022-04-28 03:49:50|244.1|241.3|244.19|241.39|244.19|241.39|244.1|241.3|0
1651117800000|2022-04-28 03:50:00|244.14|241.34|244.01|241.21|244.14|241.34|244.01|241.21|0
1651117810000|2022-04-28 03:50:10|244.1|241.3|244.1|241.3|244.1|241.3|244.1|241.3|0
1651117850000|2022-04-28 03:50:50|244.19|241.39|244.19|241.39|244.19|241.39|244.19|241.39|0
1651117870000|2022-04-28 03:51:10|244.1|241.3|244.1|241.3|244.1|241.3|244.1|241.3|0
1651117890000|2022-04-28 03:51:30|244.14|241.34|244.19|241.39|244.19|241.39|244.14|241.34|0
1651117900000|2022-04-28 03:51:40|244.1|241.3|244.14|241.34|244.14|241.34|244.1|241.3|0
1651117910000|2022-04-28 03:51:50|244.1|241.3|244.01|241.21|244.1|241.3|244.01|241.21|0
1651117920000|2022-04-28 03:52:00|244.05|241.25|244.01|241.21|244.05|241.25|244.01|241.21|0
1651117940000|2022-04-28 03:52:20|244.1|241.3|244.19|241.39|244.19|241.39|244.1|241.3|0
1651117960000|2022-04-28 03:52:40|244.23|241.43|244.23|241.43|244.23|241.43|244.23|241.43|0
1651117970000|2022-04-28 03:52:50|244.27|241.47|244.19|241.39|244.27|241.47|244.19|241.39|0
1651117980000|2022-04-28 03:53:00|244.23|241.43|244.27|241.47|244.27|241.47|244.23|241.43|0
1651118000000|2022-04-28 03:53:20|244.19|241.39|244.19|241.39|244.19|241.39|244.19|241.39|0
1651118010000|2022-04-28 03:53:30|244.18|241.38|244.18|241.38|244.18|241.38|244.18|241.38|0
1651118020000|2022-04-28 03:53:40|244.14|241.34|244.18|241.38|244.18|241.38|244.14|241.34|0
1651118030000|2022-04-28 03:53:50|244.23|241.43|244.27|241.47|244.27|241.47|244.23|241.43|0
1651118040000|2022-04-28 03:54:00|244.32|241.52|244.18|241.38|244.32|241.52|244.18|241.38|0
1651118050000|2022-04-28 03:54:10|244.27|241.47|244.27|241.47|244.27|241.47|244.27|241.47|0
1651118070000|2022-04-28 03:54:30|244.18|241.38|244.18|241.38|244.18|241.38|244.18|241.38|0
1651118080000|2022-04-28 03:54:40|244.1|241.3|244.18|241.38|244.18|241.38|244.1|241.3|0
1651118090000|2022-04-28 03:54:50|244.23|241.43|244.27|241.47|244.27|241.47|244.23|241.43|0
1651118100000|2022-04-28 03:55:00|244.23|241.43|244.1|241.3|244.23|241.43|244.1|241.3|0
1651118110000|2022-04-28 03:55:10|244.09|241.29|244.09|241.29|244.09|241.29|244.09|241.29|0
1651118140000|2022-04-28 03:55:40|244.01|241.21|244.01|241.21|244.01|241.21|244.01|241.21|0
1651118150000|2022-04-28 03:55:50|243.92|241.12|243.92|241.12|243.92|241.12|243.92|241.12|0
1651118160000|2022-04-28 03:56:00|243.87|241.07|243.92|241.12|243.92|241.12|243.87|241.07|0
1651118180000|2022-04-28 03:56:20|243.96|241.16|243.96|241.16|243.96|241.16|243.96|241.16|0
1651118190000|2022-04-28 03:56:30|244.09|241.29|244.09|241.29|244.09|241.29|244.09|241.29|0
1651118210000|2022-04-28 03:56:50|244|241.2|243.92|241.12|244|241.2|243.92|241.12|0
1651118230000|2022-04-28 03:57:10|244|241.2|243.87|241.07|244|241.2|243.87|241.07|0
1651118240000|2022-04-28 03:57:20|243.92|241.12|243.92|241.12|243.92|241.12|243.92|241.12|0
1651118250000|2022-04-28 03:57:30|243.83|241.03|243.83|241.03|243.83|241.03|243.83|241.03|0
1651118260000|2022-04-28 03:57:40|243.87|241.07|243.83|241.03|243.87|241.07|243.83|241.03|0
1651118270000|2022-04-28 03:57:50|243.87|241.07|243.87|241.07|243.92|241.12|243.83|241.03|0
1651118280000|2022-04-28 03:58:00|243.92|241.12|243.83|241.03|243.92|241.12|243.83|241.03|0
1651118290000|2022-04-28 03:58:10|243.92|241.12|243.96|241.16|243.96|241.16|243.92|241.12|0
1651118300000|2022-04-28 03:58:20|244|241.2|244|241.2|244|241.2|243.96|241.16|0
1651118320000|2022-04-28 03:58:40|243.96|241.16|243.74|240.94|243.96|241.16|243.74|240.94|0
1651118330000|2022-04-28 03:58:50|243.83|241.03|243.74|240.94|243.83|241.03|243.74|240.94|0
1651118340000|2022-04-28 03:59:00|243.83|241.03|243.78|240.98|243.83|241.03|243.78|240.98|0
1651118350000|2022-04-28 03:59:10|243.83|241.03|243.78|240.98|243.83|241.03|243.78|240.98|0
1651118360000|2022-04-28 03:59:20|243.83|241.03|243.74|240.94|243.83|241.03|243.74|240.94|0
1651118370000|2022-04-28 03:59:30|243.69|240.89|243.65|240.85|243.69|240.89|243.65|240.85|0
1651118400000|2022-04-28 04:00:00|243.56|240.76|243.47|240.67|243.56|240.76|243.47|240.67|0
1651118410000|2022-04-28 04:00:10|243.56|240.76|243.56|240.76|243.56|240.76|243.56|240.76|0
1651118420000|2022-04-28 04:00:20|243.47|240.67|243.47|240.67|243.47|240.67|243.47|240.67|0
1651118430000|2022-04-28 04:00:30|243.43|240.63|243.47|240.67|243.47|240.67|243.43|240.63|0
1651118440000|2022-04-28 04:00:40|243.43|240.63|243.43|240.63|243.43|240.63|243.43|240.63|0
1651118450000|2022-04-28 04:00:50|243.47|240.67|243.56|240.76|243.56|240.76|243.47|240.67|0
1651118460000|2022-04-28 04:01:00|243.65|240.85|243.69|240.89|243.69|240.89|243.65|240.85|0
1651118470000|2022-04-28 04:01:10|243.74|240.94|243.56|240.76|243.74|240.94|243.56|240.76|0
1651118480000|2022-04-28 04:01:20|243.47|240.67|243.47|240.67|243.47|240.67|243.47|240.67|0
1651118490000|2022-04-28 04:01:30|243.38|240.58|243.38|240.58|243.38|240.58|243.38|240.58|0
1651118500000|2022-04-28 04:01:40|243.43|240.63|243.47|240.67|243.47|240.67|243.43|240.63|0
1651118510000|2022-04-28 04:01:50|243.38|240.58|243.47|240.67|243.47|240.67|243.38|240.58|0
1651118520000|2022-04-28 04:02:00|243.6|240.8|243.73|240.93|243.73|240.93|243.6|240.8|0
1651118530000|2022-04-28 04:02:10|243.91|241.11|244|241.2|244.09|241.29|243.91|241.11|0
1651118540000|2022-04-28 04:02:20|243.65|240.85|243.65|240.85|243.65|240.85|243.65|240.85|0
1651118550000|2022-04-28 04:02:30|243.73|240.93|243.69|240.89|243.73|240.93|243.69|240.89|0
1651118560000|2022-04-28 04:02:40|243.73|240.93|243.65|240.85|243.73|240.93|243.65|240.85|0
1651118570000|2022-04-28 04:02:50|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1651118580000|2022-04-28 04:03:00|243.78|240.98|243.73|240.93|243.78|240.98|243.73|240.93|0
1651118590000|2022-04-28 04:03:10|243.65|240.85|243.65|240.85|243.65|240.85|243.65|240.85|0
1651118600000|2022-04-28 04:03:20|243.73|240.93|243.69|240.89|243.73|240.93|243.69|240.89|0
1651118610000|2022-04-28 04:03:30|243.73|240.93|243.65|240.85|243.73|240.93|243.65|240.85|0
1651118620000|2022-04-28 04:03:40|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1651118640000|2022-04-28 04:04:00|243.64|240.84|243.73|240.93|243.73|240.93|243.64|240.84|0
1651118660000|2022-04-28 04:04:20|243.78|240.98|243.78|240.98|243.78|240.98|243.73|240.93|0
1651118670000|2022-04-28 04:04:30|243.73|240.93|243.78|240.98|243.78|240.98|243.73|240.93|0
1651118680000|2022-04-28 04:04:40|243.82|241.02|243.82|241.02|243.82|241.02|243.82|241.02|0
1651118690000|2022-04-28 04:04:50|243.91|241.11|243.91|241.11|243.91|241.11|243.91|241.11|0
1651118710000|2022-04-28 04:05:10|243.87|241.07|243.82|241.02|243.87|241.07|243.82|241.02|0
1651118720000|2022-04-28 04:05:20|243.87|241.07|243.82|241.02|243.87|241.07|243.82|241.02|0
1651118740000|2022-04-28 04:05:40|243.91|241.11|243.91|241.11|243.91|241.11|243.91|241.11|0
1651118760000|2022-04-28 04:06:00|244|241.2|244|241.2|244|241.2|244|241.2|0
1651118770000|2022-04-28 04:06:10|243.96|241.16|243.96|241.16|243.96|241.16|243.96|241.16|0
1651118780000|2022-04-28 04:06:20|244|241.2|243.91|241.11|244|241.2|243.91|241.11|0
1651118790000|2022-04-28 04:06:30|243.82|241.02|243.87|241.07|243.87|241.07|243.82|241.02|0
1651118800000|2022-04-28 04:06:40|243.91|241.11|243.96|241.16|243.96|241.16|243.91|241.11|0
1651118810000|2022-04-28 04:06:50|243.91|241.11|243.91|241.11|243.91|241.11|243.91|241.11|0
1651118820000|2022-04-28 04:07:00|243.96|241.16|243.82|241.02|243.96|241.16|243.82|241.02|0
1651118830000|2022-04-28 04:07:10|243.73|240.93|243.64|240.84|243.73|240.93|243.64|240.84|0
1651118860000|2022-04-28 04:07:40|243.69|240.89|243.73|240.93|243.73|240.93|243.69|240.89|0
1651118870000|2022-04-28 04:07:50|243.69|240.89|243.64|240.84|243.69|240.89|243.64|240.84|0
1651118880000|2022-04-28 04:08:00|243.73|240.93|243.73|240.93|243.73|240.93|243.64|240.84|0
1651118890000|2022-04-28 04:08:10|243.69|240.89|243.69|240.89|243.69|240.89|243.69|240.89|0
1651118900000|2022-04-28 04:08:20|243.64|240.84|243.73|240.93|243.73|240.93|243.64|240.84|0
1651118910000|2022-04-28 04:08:30|243.64|240.84|243.64|240.84|243.64|240.84|243.64|240.84|0
1651118920000|2022-04-28 04:08:40|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1651118930000|2022-04-28 04:08:50|243.82|241.02|243.82|241.02|243.82|241.02|243.73|240.93|0
1651118940000|2022-04-28 04:09:00|243.91|241.11|243.87|241.07|243.91|241.11|243.82|241.02|0
1651118950000|2022-04-28 04:09:10|243.82|241.02|243.82|241.02|243.87|241.07|243.82|241.02|0
1651118960000|2022-04-28 04:09:20|243.78|240.98|243.82|241.02|243.82|241.02|243.78|240.98|0
1651118980000|2022-04-28 04:09:40|243.78|240.98|243.78|240.98|243.78|240.98|243.78|240.98|0
1651118990000|2022-04-28 04:09:50|243.82|241.02|243.69|240.89|243.82|241.02|243.69|240.89|0
1651119000000|2022-04-28 04:10:00|243.73|240.93|243.55|240.75|243.73|240.93|243.46|240.66|0
1651119040000|2022-04-28 04:10:40|243.46|240.66|243.37|240.57|243.46|240.66|243.37|240.57|0
1651119050000|2022-04-28 04:10:50|243.29|240.49|243.29|240.49|243.29|240.49|243.2|240.4|0
1651119060000|2022-04-28 04:11:00|243.37|240.57|243.29|240.49|243.37|240.57|243.29|240.49|0
1651119070000|2022-04-28 04:11:10|243.24|240.44|243.29|240.49|243.29|240.49|243.2|240.4|0
1651119080000|2022-04-28 04:11:20|243.46|240.66|243.6|240.8|243.6|240.8|243.46|240.66|0
1651119090000|2022-04-28 04:11:30|243.64|240.84|243.64|240.84|243.64|240.84|243.64|240.84|0
1651119110000|2022-04-28 04:11:50|243.73|240.93|243.73|240.93|243.82|241.02|243.73|240.93|0
1651119140000|2022-04-28 04:12:20|243.82|241.02|243.82|241.02|243.82|241.02|243.82|241.02|0
1651119150000|2022-04-28 04:12:30|243.78|240.98|243.78|240.98|243.78|240.98|243.78|240.98|0
1651119160000|2022-04-28 04:12:40|243.82|241.02|243.78|240.98|243.82|241.02|243.73|240.93|0
1651119170000|2022-04-28 04:12:50|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1651119180000|2022-04-28 04:13:00|243.78|240.98|243.78|240.98|243.78|240.98|243.78|240.98|0
1651119190000|2022-04-28 04:13:10|243.82|241.02|243.82|241.02|243.82|241.02|243.82|241.02|0
1651119210000|2022-04-28 04:13:30|243.64|240.84|243.6|240.8|243.64|240.84|243.6|240.8|0
1651119220000|2022-04-28 04:13:40|243.64|240.84|243.6|240.8|243.64|240.84|243.55|240.75|0
1651119230000|2022-04-28 04:13:50|243.55|240.75|243.55|240.75|243.6|240.8|243.55|240.75|0
1651119240000|2022-04-28 04:14:00|243.51|240.71|243.51|240.71|243.51|240.71|243.51|240.71|0
1651119250000|2022-04-28 04:14:10|243.55|240.75|243.55|240.75|243.55|240.75|243.55|240.75|0
1651119260000|2022-04-28 04:14:20|243.6|240.8|243.6|240.8|243.6|240.8|243.6|240.8|0
1651119270000|2022-04-28 04:14:30|243.55|240.75|243.55|240.75|243.55|240.75|243.55|240.75|0
1651119290000|2022-04-28 04:14:50|243.6|240.8|243.6|240.8|243.6|240.8|243.6|240.8|0
1651119300000|2022-04-28 04:15:00|243.55|240.75|243.82|241.02|243.82|241.02|243.55|240.75|0
1651119310000|2022-04-28 04:15:10|243.73|240.93|243.73|240.93|243.82|241.02|243.73|240.93|0
1651119330000|2022-04-28 04:15:30|243.82|241.02|243.73|240.93|243.82|241.02|243.73|240.93|0
1651119340000|2022-04-28 04:15:40|243.64|240.84|243.73|240.93|243.73|240.93|243.64|240.84|0
1651119350000|2022-04-28 04:15:50|243.64|240.84|243.64|240.84|243.69|240.89|243.64|240.84|0
1651119360000|2022-04-28 04:16:00|243.6|240.8|243.55|240.75|243.6|240.8|243.55|240.75|0
1651119370000|2022-04-28 04:16:10|243.64|240.84|243.73|240.93|243.73|240.93|243.64|240.84|0
1651119380000|2022-04-28 04:16:20|243.82|241.02|243.82|241.02|243.82|241.02|243.82|241.02|0
1651119400000|2022-04-28 04:16:40|243.73|240.93|243.91|241.11|243.91|241.11|243.73|240.93|0
1651119410000|2022-04-28 04:16:50|243.82|241.02|243.91|241.11|243.91|241.11|243.82|241.02|0
1651119420000|2022-04-28 04:17:00|244|241.2|243.99|241.19|244|241.2|243.99|241.19|0
1651119450000|2022-04-28 04:17:30|244.04|241.24|244.08|241.28|244.08|241.28|244.04|241.24|0
1651119460000|2022-04-28 04:17:40|244.17|241.37|244.17|241.37|244.17|241.37|244.17|241.37|0
1651119490000|2022-04-28 04:18:10|244.08|241.28|244.08|241.28|244.08|241.28|244.08|241.28|0
1651119500000|2022-04-28 04:18:20|243.99|241.19|243.99|241.19|243.99|241.19|243.99|241.19|0
1651119540000|2022-04-28 04:19:00|244.04|241.24|244.04|241.24|244.04|241.24|244.04|241.24|0
1651119550000|2022-04-28 04:19:10|243.99|241.19|243.99|241.19|243.99|241.19|243.99|241.19|0
1651119560000|2022-04-28 04:19:20|244.04|241.24|244.04|241.24|244.04|241.24|244.04|241.24|0
1651119570000|2022-04-28 04:19:30|243.99|241.19|243.99|241.19|243.99|241.19|243.99|241.19|0
1651119580000|2022-04-28 04:19:40|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1651119600000|2022-04-28 04:20:00|243.95|241.15|243.95|241.15|243.99|241.19|243.95|241.15|0
1651119610000|2022-04-28 04:20:10|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1651119620000|2022-04-28 04:20:20|243.99|241.19|243.9|241.1|243.99|241.19|243.9|241.1|0
1651119630000|2022-04-28 04:20:30|243.95|241.15|243.9|241.1|243.95|241.15|243.9|241.1|0
1651119650000|2022-04-28 04:20:50|243.81|241.01|243.64|240.84|243.81|241.01|243.64|240.84|0
1651119660000|2022-04-28 04:21:00|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1651119670000|2022-04-28 04:21:10|243.81|241.01|243.77|240.97|243.81|241.01|243.77|240.97|0
1651119680000|2022-04-28 04:21:20|243.81|241.01|243.81|241.01|243.81|241.01|243.81|241.01|0
1651119690000|2022-04-28 04:21:30|243.73|240.93|243.73|240.93|243.73|240.93|243.73|240.93|0
1651119700000|2022-04-28 04:21:40|243.77|240.97|243.81|241.01|243.81|241.01|243.77|240.97|0
1651119710000|2022-04-28 04:21:50|243.77|240.97|243.73|240.93|243.77|240.97|243.73|240.93|0
1651119720000|2022-04-28 04:22:00|243.72|240.92|243.72|240.92|243.72|240.92|243.72|240.92|0
1651119760000|2022-04-28 04:22:40|243.59|240.79|243.72|240.92|243.72|240.92|243.59|240.79|0
1651119770000|2022-04-28 04:22:50|243.68|240.88|243.64|240.84|243.68|240.88|243.64|240.84|0
1651119780000|2022-04-28 04:23:00|243.72|240.92|243.64|240.84|243.72|240.92|243.64|240.84|0
1651119800000|2022-04-28 04:23:20|243.55|240.75|243.64|240.84|243.64|240.84|243.55|240.75|0
1651119810000|2022-04-28 04:23:30|243.59|240.79|243.64|240.84|243.64|240.84|243.55|240.75|0
1651119820000|2022-04-28 04:23:40|243.68|240.88|243.72|240.92|243.72|240.92|243.68|240.88|0
1651119830000|2022-04-28 04:23:50|243.64|240.84|243.59|240.79|243.64|240.84|243.59|240.79|0
1651119840000|2022-04-28 04:24:00|243.55|240.75|243.63|240.83|243.63|240.83|243.55|240.75|0
1651119850000|2022-04-28 04:24:10|243.59|240.79|243.55|240.75|243.59|240.79|243.55|240.75|0
1651119860000|2022-04-28 04:24:20|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1651119900000|2022-04-28 04:25:00|243.68|240.88|243.72|240.92|243.72|240.92|243.68|240.88|0
1651119930000|2022-04-28 04:25:30|243.81|241.01|243.72|240.92|243.81|241.01|243.72|240.92|0
1651119940000|2022-04-28 04:25:40|243.68|240.88|243.72|240.92|243.72|240.92|243.68|240.88|0
1651119950000|2022-04-28 04:25:50|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1651119960000|2022-04-28 04:26:00|243.72|240.92|243.81|241.01|243.81|241.01|243.72|240.92|0
1651119970000|2022-04-28 04:26:10|243.77|240.97|243.72|240.92|243.77|240.97|243.72|240.92|0
1651120000000|2022-04-28 04:26:40|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1651120010000|2022-04-28 04:26:50|243.59|240.79|243.54|240.74|243.59|240.79|243.54|240.74|0
1651120020000|2022-04-28 04:27:00|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1651120030000|2022-04-28 04:27:10|243.54|240.74|243.54|240.74|243.54|240.74|243.54|240.74|0
1651120040000|2022-04-28 04:27:20|243.5|240.7|243.41|240.61|243.5|240.7|243.41|240.61|0
1651120050000|2022-04-28 04:27:30|243.37|240.57|243.37|240.57|243.37|240.57|243.37|240.57|0
1651120060000|2022-04-28 04:27:40|243.41|240.61|243.5|240.7|243.5|240.7|243.37|240.57|0
1651120070000|2022-04-28 04:27:50|243.54|240.74|243.37|240.57|243.54|240.74|243.37|240.57|0
1651120080000|2022-04-28 04:28:00|243.45|240.65|243.45|240.65|243.54|240.74|243.45|240.65|0
1651120090000|2022-04-28 04:28:10|243.5|240.7|243.54|240.74|243.54|240.74|243.5|240.7|0
1651120100000|2022-04-28 04:28:20|243.63|240.83|243.59|240.79|243.63|240.83|243.54|240.74|0
1651120110000|2022-04-28 04:28:30|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1651120120000|2022-04-28 04:28:40|243.54|240.74|243.54|240.74|243.54|240.74|243.54|240.74|0
1651120140000|2022-04-28 04:29:00|243.45|240.65|243.54|240.74|243.54|240.74|243.45|240.65|0
1651120150000|2022-04-28 04:29:10|243.5|240.7|243.45|240.65|243.5|240.7|243.45|240.65|0
1651120160000|2022-04-28 04:29:20|243.54|240.74|243.54|240.74|243.54|240.74|243.54|240.74|0
1651120180000|2022-04-28 04:29:40|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1651120190000|2022-04-28 04:29:50|243.54|240.74|243.54|240.74|243.54|240.74|243.54|240.74|0
1651120200000|2022-04-28 04:30:00|243.45|240.65|243.5|240.7|243.54|240.74|243.45|240.65|0
1651120210000|2022-04-28 04:30:10|243.45|240.65|243.54|240.74|243.54|240.74|243.45|240.65|0
1651120220000|2022-04-28 04:30:20|243.72|240.92|243.72|240.92|243.72|240.92|243.72|240.92|0
1651120230000|2022-04-28 04:30:30|243.63|240.83|243.72|240.92|243.72|240.92|243.63|240.83|0
1651120240000|2022-04-28 04:30:40|243.63|240.83|243.63|240.83|243.63|240.83|243.63|240.83|0
1651120250000|2022-04-28 04:30:50|243.72|240.92|243.77|240.97|243.77|240.97|243.72|240.92|0
1651120260000|2022-04-28 04:31:00|243.72|240.92|243.72|240.92|243.77|240.97|243.72|240.92|0
1651120280000|2022-04-28 04:31:20|243.77|240.97|243.63|240.83|243.77|240.97|243.63|240.83|0
1651120290000|2022-04-28 04:31:30|243.54|240.74|243.45|240.65|243.54|240.74|243.45|240.65|0
1651120300000|2022-04-28 04:31:40|243.5|240.7|243.5|240.7|243.5|240.7|243.5|240.7|0
1651120310000|2022-04-28 04:31:50|243.54|240.74|243.45|240.65|243.54|240.74|243.45|240.65|0
1651120320000|2022-04-28 04:32:00|243.36|240.56|243.45|240.65|243.45|240.65|243.36|240.56|0
1651120340000|2022-04-28 04:32:20|243.36|240.56|243.36|240.56|243.36|240.56|243.36|240.56|0
1651120350000|2022-04-28 04:32:30|243.45|240.65|243.45|240.65|243.45|240.65|243.45|240.65|0
1651120360000|2022-04-28 04:32:40|243.36|240.56|243.36|240.56|243.36|240.56|243.36|240.56|0
1651120380000|2022-04-28 04:33:00|243.27|240.47|243.36|240.56|243.36|240.56|243.27|240.47|0
1651120390000|2022-04-28 04:33:10|243.27|240.47|243.41|240.61|243.41|240.61|243.27|240.47|0
1651120400000|2022-04-28 04:33:20|243.5|240.7|243.54|240.74|243.54|240.74|243.5|240.7|0
1651120410000|2022-04-28 04:33:30|243.45|240.65|243.45|240.65|243.45|240.65|243.45|240.65|0
1651120460000|2022-04-28 04:34:20|243.36|240.56|243.45|240.65|243.45|240.65|243.36|240.56|0
1651120470000|2022-04-28 04:34:30|243.41|240.61|243.36|240.56|243.41|240.61|243.36|240.56|0
1651120490000|2022-04-28 04:34:50|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1651120500000|2022-04-28 04:35:00|243.36|240.56|243.36|240.56|243.36|240.56|243.36|240.56|0
1651120520000|2022-04-28 04:35:20|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1651120530000|2022-04-28 04:35:30|243.32|240.52|243.32|240.52|243.32|240.52|243.27|240.47|0
1651120540000|2022-04-28 04:35:40|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1651120550000|2022-04-28 04:35:50|243.32|240.52|243.32|240.52|243.32|240.52|243.32|240.52|0
1651120560000|2022-04-28 04:36:00|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1651120590000|2022-04-28 04:36:30|243.18|240.38|243.18|240.38|243.23|240.43|243.18|240.38|0
1651120600000|2022-04-28 04:36:40|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1651120610000|2022-04-28 04:36:50|243.32|240.52|243.27|240.47|243.32|240.52|243.27|240.47|0
1651120620000|2022-04-28 04:37:00|243.36|240.56|243.36|240.56|243.36|240.56|243.27|240.47|0
1651120630000|2022-04-28 04:37:10|243.32|240.52|243.36|240.56|243.36|240.56|243.32|240.52|0
1651120640000|2022-04-28 04:37:20|243.32|240.52|243.32|240.52|243.32|240.52|243.32|240.52|0
1651120650000|2022-04-28 04:37:30|243.36|240.56|243.36|240.56|243.36|240.56|243.36|240.56|0
1651120670000|2022-04-28 04:37:50|243.41|240.61|243.36|240.56|243.41|240.61|243.36|240.56|0
1651120690000|2022-04-28 04:38:10|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1651120740000|2022-04-28 04:39:00|243.41|240.61|243.36|240.56|243.45|240.65|243.36|240.56|0
1651120760000|2022-04-28 04:39:20|243.32|240.52|243.36|240.56|243.36|240.56|243.32|240.52|0
1651120770000|2022-04-28 04:39:30|243.27|240.47|243.27|240.47|243.27|240.47|243.27|240.47|0
1651120790000|2022-04-28 04:39:50|243.23|240.43|243.23|240.43|243.23|240.43|243.23|240.43|0
1651120800000|2022-04-28 04:40:00|243.27|240.47|243.27|240.47|243.32|240.52|243.27|240.47|0
1651120810000|2022-04-28 04:40:10|243.32|240.52|243.32|240.52|243.32|240.52|243.32|240.52|0
1651120820000|2022-04-28 04:40:20|242.06|239.26|242.01|239.21|242.06|239.26|242.01|239.21|0
1651120830000|2022-04-28 04:40:30|242.1|239.3|242.15|239.35|242.15|239.35|242.1|239.3|0
1651120870000|2022-04-28 04:41:10|242.19|239.39|242.15|239.35|242.19|239.39|242.15|239.35|0
1651120880000|2022-04-28 04:41:20|242.19|239.39|242.19|239.39|242.19|239.39|242.19|239.39|0
1651120890000|2022-04-28 04:41:30|242.1|239.3|242.1|239.3|242.1|239.3|242.1|239.3|0
1651120900000|2022-04-28 04:41:40|241.97|239.17|241.97|239.17|241.97|239.17|241.92|239.12|0
1651120910000|2022-04-28 04:41:50|241.92|239.12|241.92|239.12|241.92|239.12|241.92|239.12|0
1651120920000|2022-04-28 04:42:00|241.83|239.03|241.83|239.03|241.83|239.03|241.83|239.03|0
1651120970000|2022-04-28 04:42:50|241.75|238.95|241.75|238.95|241.75|238.95|241.7|238.9|0
1651120980000|2022-04-28 04:43:00|241.66|238.86|241.66|238.86|241.66|238.86|241.66|238.86|0
1651120990000|2022-04-28 04:43:10|241.7|238.9|241.75|238.95|241.75|238.95|241.66|238.86|0
1651121000000|2022-04-28 04:43:20|241.57|238.77|241.57|238.77|241.61|238.81|241.57|238.77|0
1651121010000|2022-04-28 04:43:30|241.48|238.68|241.3|238.5|241.48|238.68|241.3|238.5|0
1651121020000|2022-04-28 04:43:40|241.39|238.59|241.39|238.59|241.39|238.59|241.35|238.55|0
1651121030000|2022-04-28 04:43:50|241.44|238.64|241.44|238.64|241.44|238.64|241.44|238.64|0
1651121040000|2022-04-28 04:44:00|241.39|238.59|241.3|238.5|241.39|238.59|241.3|238.5|0
1651121090000|2022-04-28 04:44:50|241.35|238.55|241.35|238.55|241.35|238.55|241.35|238.55|0
1651121100000|2022-04-28 04:45:00|241.39|238.59|241.3|238.5|241.39|238.59|241.3|238.5|0
1651121170000|2022-04-28 04:46:10|241.21|238.41|241.21|238.41|241.21|238.41|241.21|238.41|0
1651121190000|2022-04-28 04:46:30|241.12|238.32|241.03|238.23|241.12|238.32|241.03|238.23|0
1651121200000|2022-04-28 04:46:40|240.99|238.19|240.99|238.19|240.99|238.19|240.95|238.15|0
1651121210000|2022-04-28 04:46:50|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1651121220000|2022-04-28 04:47:00|241.03|238.23|240.99|238.19|241.03|238.23|240.99|238.19|0
1651121230000|2022-04-28 04:47:10|241.03|238.23|240.9|238.1|241.03|238.23|240.9|238.1|0
1651121240000|2022-04-28 04:47:20|240.86|238.06|240.86|238.06|240.86|238.06|240.77|237.97|0
1651121250000|2022-04-28 04:47:30|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1651121270000|2022-04-28 04:47:50|240.81|238.01|240.81|238.01|240.81|238.01|240.81|238.01|0
1651121280000|2022-04-28 04:48:00|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1651121290000|2022-04-28 04:48:10|240.81|238.01|240.86|238.06|240.86|238.06|240.77|237.97|0
1651121300000|2022-04-28 04:48:20|240.81|238.01|240.77|237.97|240.81|238.01|240.77|237.97|0
1651121310000|2022-04-28 04:48:30|240.86|238.06|240.86|238.06|240.86|238.06|240.77|237.97|0
1651121320000|2022-04-28 04:48:40|240.9|238.1|240.94|238.14|240.94|238.14|240.9|238.1|0
1651121330000|2022-04-28 04:48:50|240.86|238.06|241.03|238.23|241.03|238.23|240.86|238.06|0
1651121360000|2022-04-28 04:49:20|240.94|238.14|240.86|238.06|240.94|238.14|240.86|238.06|0
1651121380000|2022-04-28 04:49:40|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1651121410000|2022-04-28 04:50:10|240.68|237.88|240.68|237.88|240.68|237.88|240.68|237.88|0
1651121420000|2022-04-28 04:50:20|240.77|237.97|240.72|237.92|240.77|237.97|240.72|237.92|0
1651121430000|2022-04-28 04:50:30|240.77|237.97|240.68|237.88|240.77|237.97|240.68|237.88|0
1651121440000|2022-04-28 04:50:40|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1651121450000|2022-04-28 04:50:50|240.85|238.05|240.77|237.97|240.85|238.05|240.77|237.97|0
1651121460000|2022-04-28 04:51:00|240.81|238.01|240.85|238.05|240.85|238.05|240.81|238.01|0
1651121480000|2022-04-28 04:51:20|240.94|238.14|240.85|238.05|240.94|238.14|240.85|238.05|0
1651121490000|2022-04-28 04:51:30|240.9|238.1|240.85|238.05|240.9|238.1|240.85|238.05|0
1651121500000|2022-04-28 04:51:40|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1651121510000|2022-04-28 04:51:50|240.81|238.01|240.85|238.05|240.85|238.05|240.81|238.01|0
1651121530000|2022-04-28 04:52:10|240.81|238.01|240.77|237.97|240.81|238.01|240.77|237.97|0
1651121540000|2022-04-28 04:52:20|240.81|238.01|240.77|237.97|240.81|238.01|240.77|237.97|0
1651121560000|2022-04-28 04:52:40|240.85|238.05|240.94|238.14|240.94|238.14|240.85|238.05|0
1651121590000|2022-04-28 04:53:10|240.9|238.1|240.9|238.1|240.9|238.1|240.9|238.1|0
1651121600000|2022-04-28 04:53:20|240.85|238.05|240.94|238.14|240.94|238.14|240.85|238.05|0
1651121620000|2022-04-28 04:53:40|240.9|238.1|240.94|238.14|240.94|238.14|240.9|238.1|0
1651121630000|2022-04-28 04:53:50|240.9|238.1|240.94|238.14|240.94|238.14|240.9|238.1|0
1651121640000|2022-04-28 04:54:00|241.03|238.23|240.94|238.14|241.03|238.23|240.94|238.14|0
1651121650000|2022-04-28 04:54:10|241.03|238.23|240.94|238.14|241.03|238.23|240.94|238.14|0
1651121660000|2022-04-28 04:54:20|240.85|238.05|240.85|238.05|240.85|238.05|240.85|238.05|0
1651121670000|2022-04-28 04:54:30|240.94|238.14|240.85|238.05|240.94|238.14|240.85|238.05|0
1651121680000|2022-04-28 04:54:40|240.9|238.1|240.94|238.14|240.94|238.14|240.85|238.05|0
1651121690000|2022-04-28 04:54:50|240.9|238.1|240.94|238.14|240.94|238.14|240.9|238.1|0
1651121700000|2022-04-28 04:55:00|240.9|238.1|240.76|237.96|240.94|238.14|240.76|237.96|0
1651121720000|2022-04-28 04:55:20|240.85|238.05|240.85|238.05|240.85|238.05|240.85|238.05|0
1651121730000|2022-04-28 04:55:30|240.76|237.96|240.76|237.96|240.76|237.96|240.76|237.96|0
1651121740000|2022-04-28 04:55:40|240.85|238.05|240.85|238.05|240.94|238.14|240.85|238.05|0
1651121770000|2022-04-28 04:56:10|240.81|238.01|240.76|237.96|240.81|238.01|240.76|237.96|0
1651121800000|2022-04-28 04:56:40|240.72|237.92|240.76|237.96|240.76|237.96|240.72|237.92|0
1651121810000|2022-04-28 04:56:50|240.72|237.92|240.72|237.92|240.72|237.92|240.72|237.92|0
1651121820000|2022-04-28 04:57:00|240.67|237.87|240.67|237.87|240.67|237.87|240.67|237.87|0
1651121830000|2022-04-28 04:57:10|240.72|237.92|240.72|237.92|240.72|237.92|240.67|237.87|0
1651121840000|2022-04-28 04:57:20|240.67|237.87|240.72|237.92|240.72|237.92|240.67|237.87|0
1651121850000|2022-04-28 04:57:30|240.76|237.96|240.76|237.96|240.76|237.96|240.76|237.96|0
1651121860000|2022-04-28 04:57:40|240.67|237.87|240.67|237.87|240.67|237.87|240.67|237.87|0
1651121880000|2022-04-28 04:58:00|240.85|238.05|240.85|238.05|240.85|238.05|240.85|238.05|0
1651121890000|2022-04-28 04:58:10|240.76|237.96|240.76|237.96|240.76|237.96|240.76|237.96|0
1651121900000|2022-04-28 04:58:20|240.67|237.87|240.67|237.87|240.67|237.87|240.67|237.87|0
1651121920000|2022-04-28 04:58:40|240.72|237.92|240.67|237.87|240.72|237.92|240.67|237.87|0
1651121940000|2022-04-28 04:59:00|240.76|237.96|240.76|237.96|240.76|237.96|240.76|237.96|0
1651121950000|2022-04-28 04:59:10|240.67|237.87|240.67|237.87|240.67|237.87|240.67|237.87|0
1651121960000|2022-04-28 04:59:20|240.63|237.83|240.63|237.83|240.67|237.87|240.63|237.83|0
1651121970000|2022-04-28 04:59:30|240.58|237.78|240.58|237.78|240.63|237.83|240.58|237.78|0
1651121980000|2022-04-28 04:59:40|240.67|237.87|240.67|237.87|240.67|237.87|240.67|237.87|0
1651122000000|2022-04-28 05:00:00|240.72|237.92|240.76|237.96|240.85|238.05|240.72|237.92|0
1651122010000|2022-04-28 05:00:10|240.85|238.05|240.9|238.1|240.9|238.1|240.85|238.05|0
1651122020000|2022-04-28 05:00:20|240.94|238.14|240.76|237.96|240.94|238.14|240.76|237.96|0
1651122030000|2022-04-28 05:00:30|240.85|238.05|240.85|238.05|240.85|238.05|240.85|238.05|0
1651122040000|2022-04-28 05:00:40|240.9|238.1|240.9|238.1|240.9|238.1|240.9|238.1|0
1651122060000|2022-04-28 05:01:00|240.85|238.05|240.85|238.05|240.85|238.05|240.76|237.96|0
1651122070000|2022-04-28 05:01:10|241.03|238.23|241.03|238.23|241.03|238.23|241.03|238.23|0
1651122080000|2022-04-28 05:01:20|241.12|238.32|241.29|238.49|241.29|238.49|241.12|238.32|0
1651122090000|2022-04-28 05:01:30|241.38|238.58|241.29|238.49|241.38|238.58|241.29|238.49|0
1651122100000|2022-04-28 05:01:40|241.38|238.58|241.38|238.58|241.47|238.67|241.38|238.58|0
1651122110000|2022-04-28 05:01:50|241.29|238.49|241.29|238.49|241.29|238.49|241.29|238.49|0
1651122120000|2022-04-28 05:02:00|241.38|238.58|241.38|238.58|241.38|238.58|241.38|238.58|0
1651122130000|2022-04-28 05:02:10|241.2|238.4|241.29|238.49|241.29|238.49|241.2|238.4|0
1651122140000|2022-04-28 05:02:20|241.38|238.58|241.34|238.54|241.38|238.58|241.34|238.54|0
1651122150000|2022-04-28 05:02:30|241.38|238.58|241.38|238.58|241.38|238.58|241.38|238.58|0
1651122160000|2022-04-28 05:02:40|241.34|238.54|241.29|238.49|241.34|238.54|241.29|238.49|0
1651122170000|2022-04-28 05:02:50|241.25|238.45|241.2|238.4|241.25|238.45|241.2|238.4|0
1651122180000|2022-04-28 05:03:00|241.29|238.49|241.11|238.31|241.29|238.49|241.11|238.31|0
1651122190000|2022-04-28 05:03:10|241.2|238.4|241.2|238.4|241.2|238.4|241.2|238.4|0
1651122200000|2022-04-28 05:03:20|241.29|238.49|241.29|238.49|241.29|238.49|241.2|238.4|0
1651122220000|2022-04-28 05:03:40|241.38|238.58|241.25|238.45|241.38|238.58|241.25|238.45|0
1651122230000|2022-04-28 05:03:50|241.29|238.49|241.29|238.49|241.29|238.49|241.25|238.45|0
1651122240000|2022-04-28 05:04:00|241.25|238.45|240.98|238.18|241.25|238.45|240.98|238.18|0
1651122250000|2022-04-28 05:04:10|240.94|238.14|240.94|238.14|241.03|238.23|240.94|238.14|0
1651122260000|2022-04-28 05:04:20|241.03|238.23|241.03|238.23|241.11|238.31|241.03|238.23|0
1651122270000|2022-04-28 05:04:30|241.11|238.31|241.03|238.23|241.11|238.31|241.03|238.23|0
1651122280000|2022-04-28 05:04:40|241.07|238.27|241.11|238.31|241.11|238.31|241.07|238.27|0
1651122300000|2022-04-28 05:05:00|241.02|238.22|241.02|238.22|241.02|238.22|240.94|238.14|0
1651122320000|2022-04-28 05:05:20|241.11|238.31|241.02|238.22|241.11|238.31|241.02|238.22|0
1651122350000|2022-04-28 05:05:50|241.11|238.31|241.11|238.31|241.11|238.31|241.11|238.31|0
1651122360000|2022-04-28 05:06:00|241.02|238.22|240.94|238.14|241.07|238.27|240.94|238.14|0
1651122370000|2022-04-28 05:06:10|241.02|238.22|241.02|238.22|241.02|238.22|241.02|238.22|0
1651122380000|2022-04-28 05:06:20|240.98|238.18|240.94|238.14|240.98|238.18|240.89|238.09|0
1651122390000|2022-04-28 05:06:30|241.02|238.22|241.02|238.22|241.07|238.27|241.02|238.22|0
1651122400000|2022-04-28 05:06:40|240.98|238.18|240.98|238.18|240.98|238.18|240.98|238.18|0
1651122410000|2022-04-28 05:06:50|241.02|238.22|241.02|238.22|241.02|238.22|241.02|238.22|0
1651122420000|2022-04-28 05:07:00|241.11|238.31|241.11|238.31|241.11|238.31|241.11|238.31|0
1651122430000|2022-04-28 05:07:10|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1651122440000|2022-04-28 05:07:20|241.2|238.4|241.16|238.36|241.2|238.4|241.11|238.31|0
1651122450000|2022-04-28 05:07:30|241.11|238.31|241.11|238.31|241.11|238.31|241.02|238.22|0
1651122460000|2022-04-28 05:07:40|241.02|238.22|241.11|238.31|241.11|238.31|241.02|238.22|0
1651122470000|2022-04-28 05:07:50|241.2|238.4|241.2|238.4|241.2|238.4|241.2|238.4|0
1651122480000|2022-04-28 05:08:00|241.29|238.49|241.2|238.4|241.29|238.49|241.2|238.4|0
1651122490000|2022-04-28 05:08:10|241.29|238.49|241.2|238.4|241.29|238.49|241.2|238.4|0
1651122500000|2022-04-28 05:08:20|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1651122510000|2022-04-28 05:08:30|241.11|238.31|241.11|238.31|241.11|238.31|241.11|238.31|0
1651122520000|2022-04-28 05:08:40|241.07|238.27|241.11|238.31|241.11|238.31|241.07|238.27|0
1651122540000|2022-04-28 05:09:00|241.07|238.27|241.11|238.31|241.11|238.31|241.07|238.27|0
1651122560000|2022-04-28 05:09:20|241.2|238.4|241.2|238.4|241.2|238.4|241.16|238.36|0
1651122570000|2022-04-28 05:09:30|241.11|238.31|240.98|238.18|241.11|238.31|240.93|238.13|0
1651122580000|2022-04-28 05:09:40|240.93|238.13|241.02|238.22|241.02|238.22|240.93|238.13|0
1651122590000|2022-04-28 05:09:50|240.93|238.13|240.85|238.05|240.93|238.13|240.85|238.05|0
1651122600000|2022-04-28 05:10:00|240.89|238.09|240.93|238.13|240.93|238.13|240.85|238.05|0
1651122610000|2022-04-28 05:10:10|241.02|238.22|240.93|238.13|241.02|238.22|240.93|238.13|0
1651122620000|2022-04-28 05:10:20|240.98|238.18|241.02|238.22|241.02|238.22|240.98|238.18|0
1651122640000|2022-04-28 05:10:40|241.11|238.31|241.02|238.22|241.11|238.31|241.02|238.22|0
1651122650000|2022-04-28 05:10:50|241.11|238.31|241.02|238.22|241.11|238.31|241.02|238.22|0
1651122660000|2022-04-28 05:11:00|240.98|238.18|241.02|238.22|241.02|238.22|240.98|238.18|0
1651122690000|2022-04-28 05:11:30|241.07|238.27|241.07|238.27|241.07|238.27|241.07|238.27|0
1651122700000|2022-04-28 05:11:40|241.02|238.22|241.07|238.27|241.11|238.31|241.02|238.22|0
1651122710000|2022-04-28 05:11:50|241.11|238.31|241.11|238.31|241.11|238.31|241.11|238.31|0
1651122720000|2022-04-28 05:12:00|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1651122730000|2022-04-28 05:12:10|241.11|238.31|241.2|238.4|241.2|238.4|241.11|238.31|0
1651122740000|2022-04-28 05:12:20|241.16|238.36|241.2|238.4|241.2|238.4|241.16|238.36|0
1651122780000|2022-04-28 05:13:00|241.11|238.31|240.93|238.13|241.11|238.31|240.93|238.13|0
1651122790000|2022-04-28 05:13:10|240.84|238.04|240.84|238.04|240.84|238.04|240.84|238.04|0
1651122820000|2022-04-28 05:13:40|240.89|238.09|240.93|238.13|240.93|238.13|240.89|238.09|0
1651122830000|2022-04-28 05:13:50|241.02|238.22|240.98|238.18|241.02|238.22|240.98|238.18|0
1651122840000|2022-04-28 05:14:00|241.02|238.22|241.11|238.31|241.11|238.31|241.02|238.22|0
1651122850000|2022-04-28 05:14:10|241.2|238.4|241.11|238.31|241.2|238.4|241.11|238.31|0
1651122860000|2022-04-28 05:14:20|241.07|238.27|241.02|238.22|241.11|238.31|241.02|238.22|0
1651122870000|2022-04-28 05:14:30|241.11|238.31|241.11|238.31|241.11|238.31|241.02|238.22|0
1651122880000|2022-04-28 05:14:40|241.02|238.22|241.02|238.22|241.02|238.22|240.98|238.18|0
1651122890000|2022-04-28 05:14:50|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1651122900000|2022-04-28 05:15:00|240.89|238.09|240.84|238.04|240.89|238.09|240.84|238.04|0
1651122920000|2022-04-28 05:15:20|240.93|238.13|240.84|238.04|240.93|238.13|240.84|238.04|0
1651122930000|2022-04-28 05:15:30|240.93|238.13|240.93|238.13|240.93|238.13|240.84|238.04|0
1651122940000|2022-04-28 05:15:40|240.84|238.04|240.93|238.13|240.93|238.13|240.84|238.04|0
1651122950000|2022-04-28 05:15:50|240.98|238.18|241.02|238.22|241.02|238.22|240.93|238.13|0
1651122960000|2022-04-28 05:16:00|241.11|238.31|241.2|238.4|241.2|238.4|241.11|238.31|0
1651122970000|2022-04-28 05:16:10|241.37|238.57|241.29|238.49|241.37|238.57|241.29|238.49|0
1651122980000|2022-04-28 05:16:20|241.2|238.4|241.2|238.4|241.2|238.4|241.2|238.4|0
1651122990000|2022-04-28 05:16:30|241.29|238.49|241.2|238.4|241.29|238.49|241.2|238.4|0
1651123000000|2022-04-28 05:16:40|241.15|238.35|241.2|238.4|241.2|238.4|241.15|238.35|0
1651123020000|2022-04-28 05:17:00|241.28|238.48|241.2|238.4|241.28|238.48|241.2|238.4|0
1651123030000|2022-04-28 05:17:10|241.28|238.48|241.28|238.48|241.28|238.48|241.24|238.44|0
1651123040000|2022-04-28 05:17:20|241.37|238.57|241.46|238.66|241.46|238.66|241.37|238.57|0
1651123050000|2022-04-28 05:17:30|241.42|238.62|241.28|238.48|241.42|238.62|241.28|238.48|0
1651123060000|2022-04-28 05:17:40|241.37|238.57|241.33|238.53|241.37|238.57|241.33|238.53|0
1651123070000|2022-04-28 05:17:50|241.37|238.57|241.28|238.48|241.37|238.57|241.28|238.48|0
1651123080000|2022-04-28 05:18:00|241.37|238.57|241.37|238.57|241.37|238.57|241.37|238.57|0
1651123090000|2022-04-28 05:18:10|241.33|238.53|241.28|238.48|241.33|238.53|241.28|238.48|0
1651123100000|2022-04-28 05:18:20|241.24|238.44|241.2|238.4|241.24|238.44|241.2|238.4|0
1651123110000|2022-04-28 05:18:30|241.15|238.35|241.06|238.26|241.15|238.35|241.06|238.26|0
1651123120000|2022-04-28 05:18:40|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1651123140000|2022-04-28 05:19:00|241.02|238.22|241.06|238.26|241.06|238.26|241.02|238.22|0
1651123150000|2022-04-28 05:19:10|241.2|238.4|241.11|238.31|241.2|238.4|241.11|238.31|0
1651123160000|2022-04-28 05:19:20|241.2|238.4|241.2|238.4|241.24|238.44|241.2|238.4|0
1651123170000|2022-04-28 05:19:30|241.19|238.39|241.19|238.39|241.19|238.39|241.19|238.39|0
1651123180000|2022-04-28 05:19:40|241.28|238.48|241.19|238.39|241.28|238.48|241.19|238.39|0
1651123200000|2022-04-28 05:20:00|241.11|238.31|241.11|238.31|241.11|238.31|241.06|238.26|0
1651123210000|2022-04-28 05:20:10|241.37|238.57|241.37|238.57|241.37|238.57|241.37|238.57|0
1651123230000|2022-04-28 05:20:30|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1651123280000|2022-04-28 05:21:20|241.19|238.39|241.19|238.39|241.19|238.39|241.19|238.39|0
1651123300000|2022-04-28 05:21:40|241.11|238.31|241.11|238.31|241.11|238.31|241.11|238.31|0
1651123310000|2022-04-28 05:21:50|241.19|238.39|241.19|238.39|241.19|238.39|241.19|238.39|0
1651123330000|2022-04-28 05:22:10|241.02|238.22|241.1|238.3|241.1|238.3|241.02|238.22|0
1651123380000|2022-04-28 05:23:00|241.19|238.39|241.19|238.39|241.19|238.39|241.19|238.39|0
1651123390000|2022-04-28 05:23:10|241.28|238.48|241.37|238.57|241.37|238.57|241.28|238.48|0
1651123410000|2022-04-28 05:23:30|241.46|238.66|241.19|238.39|241.46|238.66|241.1|238.3|0
1651123420000|2022-04-28 05:23:40|241.28|238.48|241.28|238.48|241.28|238.48|241.19|238.39|0
1651123440000|2022-04-28 05:24:00|241.33|238.53|241.28|238.48|241.33|238.53|241.28|238.48|0
1651123450000|2022-04-28 05:24:10|241.37|238.57|241.46|238.66|241.46|238.66|241.37|238.57|0
1651123460000|2022-04-28 05:24:20|241.42|238.62|241.46|238.66|241.46|238.66|241.42|238.62|0
1651123470000|2022-04-28 05:24:30|241.37|238.57|241.55|238.75|241.55|238.75|241.37|238.57|0
1651123480000|2022-04-28 05:24:40|241.46|238.66|241.55|238.75|241.55|238.75|241.46|238.66|0
1651123490000|2022-04-28 05:24:50|241.64|238.84|241.55|238.75|241.64|238.84|241.55|238.75|0
1651123500000|2022-04-28 05:25:00|241.64|238.84|241.59|238.79|241.64|238.84|241.59|238.79|0
1651123510000|2022-04-28 05:25:10|241.64|238.84|241.64|238.84|241.64|238.84|241.59|238.79|0
1651123520000|2022-04-28 05:25:20|241.72|238.92|241.64|238.84|241.72|238.92|241.64|238.84|0
1651123530000|2022-04-28 05:25:30|241.59|238.79|241.64|238.84|241.64|238.84|241.59|238.79|0
1651123540000|2022-04-28 05:25:40|241.68|238.88|241.72|238.92|241.72|238.92|241.59|238.79|0
1651123550000|2022-04-28 05:25:50|241.64|238.84|241.64|238.84|241.72|238.92|241.64|238.84|0
1651123560000|2022-04-28 05:26:00|241.72|238.92|241.64|238.84|241.72|238.92|241.64|238.84|0
1651123570000|2022-04-28 05:26:10|241.59|238.79|241.59|238.79|241.59|238.79|241.59|238.79|0
1651123580000|2022-04-28 05:26:20|241.55|238.75|241.55|238.75|241.55|238.75|241.55|238.75|0
1651123590000|2022-04-28 05:26:30|241.46|238.66|241.37|238.57|241.46|238.66|241.37|238.57|0
1651123600000|2022-04-28 05:26:40|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1651123610000|2022-04-28 05:26:50|241.19|238.39|241.19|238.39|241.19|238.39|241.19|238.39|0
1651123620000|2022-04-28 05:27:00|241.1|238.3|241.19|238.39|241.19|238.39|241.1|238.3|0
1651123630000|2022-04-28 05:27:10|241.15|238.35|241.1|238.3|241.15|238.35|241.1|238.3|0
1651123640000|2022-04-28 05:27:20|241.01|238.21|240.93|238.13|241.01|238.21|240.93|238.13|0
1651123650000|2022-04-28 05:27:30|240.88|238.08|240.88|238.08|240.88|238.08|240.88|238.08|0
1651123660000|2022-04-28 05:27:40|240.75|237.95|240.75|237.95|240.75|237.95|240.75|237.95|0
1651123670000|2022-04-28 05:27:50|240.66|237.86|240.57|237.77|240.66|237.86|240.57|237.77|0
1651123680000|2022-04-28 05:28:00|240.66|237.86|240.75|237.95|240.75|237.95|240.66|237.86|0
1651123690000|2022-04-28 05:28:10|240.84|238.04|240.84|238.04|240.84|238.04|240.84|238.04|0
1651123700000|2022-04-28 05:28:20|240.92|238.12|240.84|238.04|240.92|238.12|240.84|238.04|0
1651123710000|2022-04-28 05:28:30|240.92|238.12|241.01|238.21|241.01|238.21|240.92|238.12|0
1651123720000|2022-04-28 05:28:40|241.19|238.39|241.19|238.39|241.19|238.39|241.19|238.39|0
1651123730000|2022-04-28 05:28:50|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1651123740000|2022-04-28 05:29:00|241.37|238.57|241.37|238.57|241.37|238.57|241.37|238.57|0
1651123750000|2022-04-28 05:29:10|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1651123760000|2022-04-28 05:29:20|241.19|238.39|241.01|238.21|241.19|238.39|241.01|238.21|0
1651123770000|2022-04-28 05:29:30|240.97|238.17|241.01|238.21|241.01|238.21|240.92|238.12|0
1651123780000|2022-04-28 05:29:40|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1651123790000|2022-04-28 05:29:50|241.1|238.3|240.84|238.04|241.1|238.3|240.84|238.04|0
1651123800000|2022-04-28 05:30:00|240.79|237.99|240.57|237.77|240.79|237.99|240.57|237.77|0
1651123810000|2022-04-28 05:30:10|240.66|237.86|240.66|237.86|240.66|237.86|240.57|237.77|0
1651123820000|2022-04-28 05:30:20|240.62|237.82|240.57|237.77|240.66|237.86|240.57|237.77|0
1651123830000|2022-04-28 05:30:30|240.66|237.86|240.84|238.04|240.84|238.04|240.66|237.86|0
1651123840000|2022-04-28 05:30:40|240.83|238.03|240.88|238.08|240.92|238.12|240.83|238.03|0
1651123850000|2022-04-28 05:30:50|240.92|238.12|240.92|238.12|240.97|238.17|240.92|238.12|0
1651123860000|2022-04-28 05:31:00|240.97|238.17|240.92|238.12|240.97|238.17|240.92|238.12|0
1651123870000|2022-04-28 05:31:10|241.01|238.21|241.01|238.21|241.01|238.21|241.01|238.21|0
1651123880000|2022-04-28 05:31:20|241.1|238.3|241.06|238.26|241.1|238.3|241.06|238.26|0
1651123890000|2022-04-28 05:31:30|241.1|238.3|240.92|238.12|241.1|238.3|240.92|238.12|0
1651123900000|2022-04-28 05:31:40|240.97|238.17|240.92|238.12|240.97|238.17|240.92|238.12|0
1651123910000|2022-04-28 05:31:50|240.88|238.08|240.97|238.17|240.97|238.17|240.88|238.08|0
1651123920000|2022-04-28 05:32:00|241.01|238.21|241.19|238.39|241.19|238.39|241.01|238.21|0
1651123930000|2022-04-28 05:32:10|241.1|238.3|240.97|238.17|241.1|238.3|240.97|238.17|0
1651123940000|2022-04-28 05:32:20|240.83|238.03|241.01|238.21|241.01|238.21|240.83|238.03|0
1651123950000|2022-04-28 05:32:30|240.92|238.12|241.01|238.21|241.01|238.21|240.92|238.12|0
1651123970000|2022-04-28 05:32:50|240.97|238.17|241.1|238.3|241.1|238.3|240.92|238.12|0
1651123980000|2022-04-28 05:33:00|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1651123990000|2022-04-28 05:33:10|241.32|238.52|241.37|238.57|241.37|238.57|241.32|238.52|0
1651124000000|2022-04-28 05:33:20|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1651124010000|2022-04-28 05:33:30|241.23|238.43|241.19|238.39|241.28|238.48|241.19|238.39|0
1651124020000|2022-04-28 05:33:40|241.28|238.48|241.23|238.43|241.28|238.48|241.19|238.39|0
1651124030000|2022-04-28 05:33:50|241.19|238.39|241.23|238.43|241.23|238.43|241.19|238.39|0
1651124040000|2022-04-28 05:34:00|241.19|238.39|241.19|238.39|241.19|238.39|241.19|238.39|0
1651124050000|2022-04-28 05:34:10|241.15|238.35|241.19|238.39|241.19|238.39|241.15|238.35|0
1651124060000|2022-04-28 05:34:20|241.1|238.3|241.1|238.3|241.1|238.3|241.1|238.3|0
1651124070000|2022-04-28 05:34:30|241.15|238.35|241.15|238.35|241.15|238.35|241.15|238.35|0
1651124080000|2022-04-28 05:34:40|241.1|238.3|241.14|238.34|241.19|238.39|241.1|238.3|0
1651124090000|2022-04-28 05:34:50|241.1|238.3|241.19|238.39|241.19|238.39|241.1|238.3|0
1651124100000|2022-04-28 05:35:00|240.92|238.12|240.74|237.94|240.92|238.12|240.74|237.94|0
1651124110000|2022-04-28 05:35:10|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1651124120000|2022-04-28 05:35:20|240.74|237.94|240.66|237.86|240.74|237.94|240.57|237.77|0
1651124130000|2022-04-28 05:35:30|240.57|237.77|240.66|237.86|240.66|237.86|240.57|237.77|0
1651124140000|2022-04-28 05:35:40|240.48|237.68|240.57|237.77|240.57|237.77|240.48|237.68|0
1651124150000|2022-04-28 05:35:50|240.83|238.03|240.74|237.94|240.83|238.03|240.74|237.94|0
1651124160000|2022-04-28 05:36:00|240.83|238.03|241.1|238.3|241.1|238.3|240.83|238.03|0
1651124170000|2022-04-28 05:36:10|241.01|238.21|241.01|238.21|241.1|238.3|241.01|238.21|0
1651124180000|2022-04-28 05:36:20|241.1|238.3|241.1|238.3|241.19|238.39|241.1|238.3|0
1651124190000|2022-04-28 05:36:30|240.92|238.12|241.01|238.21|241.06|238.26|240.92|238.12|0
1651124200000|2022-04-28 05:36:40|241.1|238.3|241.1|238.3|241.1|238.3|241.1|238.3|0
1651124210000|2022-04-28 05:36:50|241.01|238.21|240.97|238.17|241.01|238.21|240.97|238.17|0
1651124220000|2022-04-28 05:37:00|241.01|238.21|240.92|238.12|241.01|238.21|240.92|238.12|0
1651124230000|2022-04-28 05:37:10|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1651124240000|2022-04-28 05:37:20|240.74|237.94|240.74|237.94|240.74|237.94|240.74|237.94|0
1651124250000|2022-04-28 05:37:30|240.65|237.85|240.65|237.85|240.65|237.85|240.65|237.85|0
1651124260000|2022-04-28 05:37:40|240.57|237.77|240.39|237.59|240.57|237.77|240.39|237.59|0
1651124280000|2022-04-28 05:38:00|240.3|237.5|240.3|237.5|240.3|237.5|240.3|237.5|0
1651124290000|2022-04-28 05:38:10|240.21|237.41|240.17|237.37|240.21|237.41|240.17|237.37|0
1651124300000|2022-04-28 05:38:20|240.21|237.41|240.35|237.55|240.35|237.55|240.21|237.41|0
1651124310000|2022-04-28 05:38:30|240.3|237.5|240.39|237.59|240.39|237.59|240.3|237.5|0
1651124320000|2022-04-28 05:38:40|240.48|237.68|240.39|237.59|240.48|237.68|240.39|237.59|0
1651124330000|2022-04-28 05:38:50|240.48|237.68|240.48|237.68|240.48|237.68|240.48|237.68|0
1651124340000|2022-04-28 05:39:00|240.57|237.77|240.57|237.77|240.65|237.85|240.57|237.77|0
1651124350000|2022-04-28 05:39:10|240.65|237.85|240.83|238.03|240.83|238.03|240.65|237.85|0
1651124360000|2022-04-28 05:39:20|241.19|238.39|241.19|238.39|241.19|238.39|241.19|238.39|0
1651124370000|2022-04-28 05:39:30|241.27|238.47|241.36|238.56|241.45|238.65|241.27|238.47|0
1651124380000|2022-04-28 05:39:40|241.32|238.52|241.27|238.47|241.32|238.52|241.27|238.47|0
1651124390000|2022-04-28 05:39:50|241.23|238.43|241.27|238.47|241.27|238.47|241.23|238.43|0
1651124400000|2022-04-28 05:40:00|241.23|238.43|241.1|238.3|241.27|238.47|241.1|238.3|0
1651124410000|2022-04-28 05:40:10|241.14|238.34|241.1|238.3|241.14|238.34|241.1|238.3|0
1651124420000|2022-04-28 05:40:20|241.18|238.38|241.27|238.47|241.27|238.47|241.18|238.38|0
1651124430000|2022-04-28 05:40:30|241.32|238.52|241.32|238.52|241.32|238.52|241.32|238.52|0
1651124440000|2022-04-28 05:40:40|241.27|238.47|241.27|238.47|241.27|238.47|241.27|238.47|0
1651124450000|2022-04-28 05:40:50|241.36|238.56|241.36|238.56|241.36|238.56|241.27|238.47|0
1651124460000|2022-04-28 05:41:00|241.63|238.83|241.54|238.74|241.63|238.83|241.54|238.74|0
1651124470000|2022-04-28 05:41:10|241.63|238.83|241.67|238.87|241.67|238.87|241.59|238.79|0
1651124480000|2022-04-28 05:41:20|241.63|238.83|241.67|238.87|241.72|238.92|241.63|238.83|0
1651124490000|2022-04-28 05:41:30|241.63|238.83|241.72|238.92|241.72|238.92|241.63|238.83|0
1651124500000|2022-04-28 05:41:40|241.67|238.87|241.72|238.92|241.72|238.92|241.67|238.87|0
1651124510000|2022-04-28 05:41:50|241.76|238.96|241.81|239.01|241.81|239.01|241.76|238.96|0
1651124520000|2022-04-28 05:42:00|241.89|239.09|241.81|239.01|241.89|239.09|241.81|239.01|0
1651124530000|2022-04-28 05:42:10|241.72|238.92|241.63|238.83|241.72|238.92|241.63|238.83|0
1651124540000|2022-04-28 05:42:20|241.67|238.87|241.63|238.83|241.67|238.87|241.54|238.74|0
1651124550000|2022-04-28 05:42:30|241.72|238.92|241.63|238.83|241.72|238.92|241.63|238.83|0
1651124560000|2022-04-28 05:42:40|241.67|238.87|241.72|238.92|241.72|238.92|241.63|238.83|0
1651124570000|2022-04-28 05:42:50|241.67|238.87|241.5|238.7|241.67|238.87|241.5|238.7|0
1651124580000|2022-04-28 05:43:00|241.54|238.74|241.54|238.74|241.54|238.74|241.5|238.7|0
1651124590000|2022-04-28 05:43:10|241.67|238.87|242.03|239.23|242.03|239.23|241.67|238.87|0
1651124600000|2022-04-28 05:43:20|242.07|239.27|241.98|239.18|242.07|239.27|241.98|239.18|0
1651124610000|2022-04-28 05:43:30|241.94|239.14|241.98|239.18|241.98|239.18|241.94|239.14|0
1651124620000|2022-04-28 05:43:40|241.94|239.14|241.94|239.14|241.98|239.18|241.94|239.14|0
1651124630000|2022-04-28 05:43:50|241.89|239.09|241.98|239.18|241.98|239.18|241.89|239.09|0
1651124640000|2022-04-28 05:44:00|242.07|239.27|241.8|239|242.07|239.27|241.8|239|0
1651124650000|2022-04-28 05:44:10|241.89|239.09|241.89|239.09|241.89|239.09|241.89|239.09|0
1651124660000|2022-04-28 05:44:20|241.8|239|241.8|239|241.8|239|241.8|239|0
1651124670000|2022-04-28 05:44:30|241.76|238.96|241.72|238.92|241.76|238.96|241.72|238.92|0
1651124680000|2022-04-28 05:44:40|241.76|238.96|241.8|239|241.8|239|241.76|238.96|0
1651124690000|2022-04-28 05:44:50|241.72|238.92|241.63|238.83|241.72|238.92|241.63|238.83|0
1651124700000|2022-04-28 05:45:00|241.72|238.92|241.72|238.92|241.72|238.92|241.72|238.92|0
1651124710000|2022-04-28 05:45:10|241.71|238.91|241.63|238.83|241.71|238.91|241.63|238.83|0
1651124720000|2022-04-28 05:45:20|241.71|238.91|241.71|238.91|241.71|238.91|241.71|238.91|0
1651124730000|2022-04-28 05:45:30|241.67|238.87|241.71|238.91|241.71|238.91|241.67|238.87|0
1651124740000|2022-04-28 05:45:40|241.45|238.65|241.36|238.56|241.45|238.65|241.36|238.56|0
1651124750000|2022-04-28 05:45:50|241.27|238.47|241.09|238.29|241.27|238.47|241.09|238.29|0
1651124760000|2022-04-28 05:46:00|240.92|238.12|241|238.2|241|238.2|240.92|238.12|0
1651124770000|2022-04-28 05:46:10|240.92|238.12|240.96|238.16|241|238.2|240.92|238.12|0
1651124780000|2022-04-28 05:46:20|241|238.2|240.92|238.12|241|238.2|240.92|238.12|0
1651124790000|2022-04-28 05:46:30|241|238.2|241|238.2|241.09|238.29|241|238.2|0
1651124800000|2022-04-28 05:46:40|241.09|238.29|241|238.2|241.09|238.29|241|238.2|0
1651124810000|2022-04-28 05:46:50|240.96|238.16|240.92|238.12|241|238.2|240.92|238.12|0
1651124820000|2022-04-28 05:47:00|240.74|237.94|240.74|237.94|240.74|237.94|240.74|237.94|0
1651124830000|2022-04-28 05:47:10|240.78|237.98|240.43|237.63|240.78|237.98|240.43|237.63|0
1651124840000|2022-04-28 05:47:20|240.38|237.58|240.21|237.41|240.38|237.58|240.21|237.41|0
1651124850000|2022-04-28 05:47:30|240.25|237.45|240.34|237.54|240.34|237.54|240.25|237.45|0
1651124860000|2022-04-28 05:47:40|240.43|237.63|240.43|237.63|240.43|237.63|240.38|237.58|0
1651124870000|2022-04-28 05:47:50|240.3|237.5|240.21|237.41|240.3|237.5|240.21|237.41|0
1651124880000|2022-04-28 05:48:00|240.12|237.32|240.03|237.23|240.12|237.32|240.03|237.23|0
1651124890000|2022-04-28 05:48:10|240.12|237.32|240.12|237.32|240.12|237.32|240.03|237.23|0
1651124900000|2022-04-28 05:48:20|239.94|237.14|240.08|237.28|240.08|237.28|239.94|237.14|0
1651124910000|2022-04-28 05:48:30|240.03|237.23|239.99|237.19|240.03|237.23|239.99|237.19|0
1651124920000|2022-04-28 05:48:40|240.03|237.23|239.94|237.14|240.03|237.23|239.94|237.14|0
1651124930000|2022-04-28 05:48:50|239.85|237.05|239.41|236.61|239.85|237.05|239.24|236.44|0
1651124940000|2022-04-28 05:49:00|239.32|236.52|239.41|236.61|239.41|236.61|239.32|236.52|0
1651124950000|2022-04-28 05:49:10|239.32|236.52|239.32|236.52|239.32|236.52|239.32|236.52|0
1651124960000|2022-04-28 05:49:20|239.41|236.61|239.68|236.88|239.68|236.88|239.41|236.61|0
1651124970000|2022-04-28 05:49:30|239.63|236.83|239.85|237.05|239.85|237.05|239.63|236.83|0
1651124980000|2022-04-28 05:49:40|239.81|237.01|239.81|237.01|239.81|237.01|239.81|237.01|0
1651124990000|2022-04-28 05:49:50|239.68|236.88|239.06|236.26|239.68|236.88|239.06|236.26|0
1651125000000|2022-04-28 05:50:00|239.32|236.52|239.02|236.22|239.32|236.52|239.02|236.22|0
1651125010000|2022-04-28 05:50:10|238.97|236.17|238.97|236.17|239.02|236.22|238.97|236.17|0
1651125020000|2022-04-28 05:50:20|238.62|235.82|238.71|235.91|238.71|235.91|238.62|235.82|0
1651125030000|2022-04-28 05:50:30|238.79|235.99|238.62|235.82|238.79|235.99|238.62|235.82|0
1651125040000|2022-04-28 05:50:40|238.71|235.91|238.71|235.91|238.71|235.91|238.66|235.86|0
1651125050000|2022-04-28 05:50:50|238.79|235.99|238.88|236.08|238.88|236.08|238.71|235.91|0
1651125060000|2022-04-28 05:51:00|238.97|236.17|238.88|236.08|238.97|236.17|238.88|236.08|0
1651125070000|2022-04-28 05:51:10|238.93|236.13|238.88|236.08|238.93|236.13|238.88|236.08|0
1651125080000|2022-04-28 05:51:20|238.97|236.17|238.79|235.99|238.97|236.17|238.79|235.99|0
1651125090000|2022-04-28 05:51:30|238.84|236.04|238.93|236.13|238.97|236.17|238.84|236.04|0
1651125100000|2022-04-28 05:51:40|238.97|236.17|239.1|236.3|239.1|236.3|238.93|236.13|0
1651125110000|2022-04-28 05:51:50|239.23|236.43|239.5|236.7|239.5|236.7|239.23|236.43|0
1651125120000|2022-04-28 05:52:00|239.54|236.74|239.32|236.52|239.59|236.79|239.32|236.52|0
1651125130000|2022-04-28 05:52:10|239.23|236.43|239.19|236.39|239.23|236.43|239.19|236.39|0
1651125140000|2022-04-28 05:52:20|239.23|236.43|239.15|236.35|239.23|236.43|239.15|236.35|0
1651125150000|2022-04-28 05:52:30|239.32|236.52|239.41|236.61|239.41|236.61|239.32|236.52|0
1651125160000|2022-04-28 05:52:40|239.5|236.7|239.5|236.7|239.5|236.7|239.5|236.7|0
1651125170000|2022-04-28 05:52:50|239.46|236.66|239.41|236.61|239.46|236.66|239.37|236.57|0
1651125180000|2022-04-28 05:53:00|239.5|236.7|239.41|236.61|239.5|236.7|239.32|236.52|0
1651125190000|2022-04-28 05:53:10|239.32|236.52|239.23|236.43|239.37|236.57|239.23|236.43|0
1651125200000|2022-04-28 05:53:20|239.19|236.39|239.41|236.61|239.41|236.61|239.19|236.39|0
1651125210000|2022-04-28 05:53:30|239.37|236.57|239.32|236.52|239.37|236.57|239.32|236.52|0
1651125220000|2022-04-28 05:53:40|239.41|236.61|239.32|236.52|239.41|236.61|239.32|236.52|0
1651125250000|2022-04-28 05:54:10|239.37|236.57|239.32|236.52|239.37|236.57|239.32|236.52|0
1651125260000|2022-04-28 05:54:20|239.23|236.43|239.14|236.34|239.23|236.43|239.14|236.34|0
1651125280000|2022-04-28 05:54:40|239.06|236.26|238.97|236.17|239.06|236.26|238.97|236.17|0
1651125290000|2022-04-28 05:54:50|238.93|236.13|238.88|236.08|238.93|236.13|238.88|236.08|0
1651125300000|2022-04-28 05:55:00|238.97|236.17|239.23|236.43|239.23|236.43|238.97|236.17|0
1651125310000|2022-04-28 05:55:10|239.32|236.52|239.14|236.34|239.32|236.52|239.14|236.34|0
1651125320000|2022-04-28 05:55:20|239.23|236.43|239.23|236.43|239.23|236.43|239.19|236.39|0
1651125350000|2022-04-28 05:55:50|239.14|236.34|239.14|236.34|239.14|236.34|239.14|236.34|0
1651125360000|2022-04-28 05:56:00|239.1|236.3|238.97|236.17|239.1|236.3|238.97|236.17|0
1651125370000|2022-04-28 05:56:10|239.06|236.26|239.06|236.26|239.06|236.26|239.06|236.26|0
1651125380000|2022-04-28 05:56:20|238.97|236.17|238.97|236.17|238.97|236.17|238.97|236.17|0
1651125390000|2022-04-28 05:56:30|239.01|236.21|239.14|236.34|239.14|236.34|239.01|236.21|0
1651125400000|2022-04-28 05:56:40|239.23|236.43|239.28|236.48|239.32|236.52|239.23|236.43|0
1651125410000|2022-04-28 05:56:50|239.23|236.43|239.23|236.43|239.23|236.43|239.23|236.43|0
1651125420000|2022-04-28 05:57:00|239.32|236.52|239.37|236.57|239.45|236.65|239.32|236.52|0
1651125430000|2022-04-28 05:57:10|239.41|236.61|239.41|236.61|239.41|236.61|239.41|236.61|0
1651125440000|2022-04-28 05:57:20|239.37|236.57|239.32|236.52|239.37|236.57|239.23|236.43|0
1651125450000|2022-04-28 05:57:30|239.58|236.78|239.54|236.74|239.58|236.78|239.54|236.74|0
1651125460000|2022-04-28 05:57:40|239.5|236.7|239.41|236.61|239.5|236.7|239.41|236.61|0
1651125470000|2022-04-28 05:57:50|239.5|236.7|239.23|236.43|239.5|236.7|239.23|236.43|0
1651125480000|2022-04-28 05:58:00|239.19|236.39|239.14|236.34|239.23|236.43|239.14|236.34|0
1651125500000|2022-04-28 05:58:20|239.23|236.43|239.23|236.43|239.23|236.43|239.23|236.43|0
1651125510000|2022-04-28 05:58:30|239.19|236.39|239.14|236.34|239.23|236.43|239.14|236.34|0
1651125520000|2022-04-28 05:58:40|239.23|236.43|239.23|236.43|239.23|236.43|239.23|236.43|0
1651125530000|2022-04-28 05:58:50|239.19|236.39|239.23|236.43|239.41|236.61|239.14|236.34|0
1651125540000|2022-04-28 05:59:00|239.32|236.52|239.58|236.78|239.58|236.78|239.23|236.43|0
1651125550000|2022-04-28 05:59:10|239.5|236.7|239.58|236.78|239.58|236.78|239.5|236.7|0
1651125560000|2022-04-28 05:59:20|239.63|236.83|239.58|236.78|239.67|236.87|239.58|236.78|0
1651125570000|2022-04-28 05:59:30|239.5|236.7|239.58|236.78|239.58|236.78|239.49|236.69|0
1651125580000|2022-04-28 05:59:40|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1651125590000|2022-04-28 05:59:50|239.76|236.96|239.76|236.96|239.76|236.96|239.67|236.87|0
1651125600000|2022-04-28 06:00:00|239.72|236.92|239.94|237.14|239.94|237.14|239.72|236.92|0
1651125610000|2022-04-28 06:00:10|240.07|237.27|240.2|237.4|240.2|237.4|240.07|237.27|0
1651125620000|2022-04-28 06:00:20|240.11|237.31|240.02|237.22|240.11|237.31|239.94|237.14|0
1651125630000|2022-04-28 06:00:30|239.85|237.05|240.2|237.4|240.2|237.4|239.85|237.05|0
1651125640000|2022-04-28 06:00:40|240.29|237.49|240.2|237.4|240.29|237.49|240.2|237.4|0
1651125650000|2022-04-28 06:00:50|240.29|237.49|240.29|237.49|240.29|237.49|240.29|237.49|0
1651125660000|2022-04-28 06:01:00|240.2|237.4|240.25|237.45|240.25|237.45|240.2|237.4|0
1651125670000|2022-04-28 06:01:10|240.29|237.49|240.38|237.58|240.38|237.58|240.29|237.49|0
1651125680000|2022-04-28 06:01:20|240.29|237.49|240.2|237.4|240.29|237.49|240.2|237.4|0
1651125690000|2022-04-28 06:01:30|239.94|237.14|239.94|237.14|239.94|237.14|239.89|237.09|0
1651125700000|2022-04-28 06:01:40|239.67|236.87|239.58|236.78|239.67|236.87|239.58|236.78|0
1651125710000|2022-04-28 06:01:50|239.54|236.74|239.45|236.65|239.54|236.74|239.45|236.65|0
1651125720000|2022-04-28 06:02:00|239.36|236.56|239.28|236.48|239.36|236.56|239.14|236.34|0
1651125730000|2022-04-28 06:02:10|239.32|236.52|239.45|236.65|239.45|236.65|239.32|236.52|0
1651125740000|2022-04-28 06:02:20|239.41|236.61|239.49|236.69|239.49|236.69|239.41|236.61|0
1651125750000|2022-04-28 06:02:30|239.54|236.74|239.49|236.69|239.58|236.78|239.49|236.69|0
1651125760000|2022-04-28 06:02:40|239.41|236.61|239.05|236.25|239.41|236.61|239.05|236.25|0
1651125770000|2022-04-28 06:02:50|238.88|236.08|238.7|235.9|238.88|236.08|238.7|235.9|0
1651125780000|2022-04-28 06:03:00|238.66|235.86|238.52|235.72|238.66|235.86|238.52|235.72|0
1651125790000|2022-04-28 06:03:10|238.61|235.81|238.61|235.81|238.66|235.86|238.61|235.81|0
1651125800000|2022-04-28 06:03:20|238.7|235.9|238.79|235.99|238.79|235.99|238.7|235.9|0
1651125810000|2022-04-28 06:03:30|238.96|236.16|238.96|236.16|239.05|236.25|238.96|236.16|0
1651125820000|2022-04-28 06:03:40|238.88|236.08|238.92|236.12|238.92|236.12|238.88|236.08|0
1651125830000|2022-04-28 06:03:50|238.79|235.99|238.66|235.86|238.79|235.99|238.66|235.86|0
1651125840000|2022-04-28 06:04:00|238.7|235.9|238.61|235.81|238.7|235.9|238.61|235.81|0
1651125850000|2022-04-28 06:04:10|238.66|235.86|238.57|235.77|238.66|235.86|238.57|235.77|0
1651125860000|2022-04-28 06:04:20|238.44|235.64|238.52|235.72|238.57|235.77|238.44|235.64|0
1651125870000|2022-04-28 06:04:30|238.57|235.77|238.61|235.81|238.61|235.81|238.57|235.77|0
1651125880000|2022-04-28 06:04:40|238.66|235.86|238.75|235.95|238.79|235.99|238.66|235.86|0
1651125890000|2022-04-28 06:04:50|238.79|235.99|238.7|235.9|238.79|235.99|238.7|235.9|0
1651125900000|2022-04-28 06:05:00|238.79|235.99|238.88|236.08|238.88|236.08|238.79|235.99|0
1651125910000|2022-04-28 06:05:10|238.96|236.16|238.96|236.16|238.96|236.16|238.96|236.16|0
1651125920000|2022-04-28 06:05:20|238.88|236.08|238.88|236.08|238.88|236.08|238.88|236.08|0
1651125930000|2022-04-28 06:05:30|238.79|235.99|238.66|235.86|238.79|235.99|238.66|235.86|0
1651125940000|2022-04-28 06:05:40|238.79|235.99|239.05|236.25|239.05|236.25|238.79|235.99|0
1651125950000|2022-04-28 06:05:50|239.14|236.34|239.14|236.34|239.14|236.34|239.14|236.34|0
1651125960000|2022-04-28 06:06:00|239.23|236.43|239.4|236.6|239.4|236.6|239.23|236.43|0
1651125970000|2022-04-28 06:06:10|239.49|236.69|239.58|236.78|239.58|236.78|239.49|236.69|0
1651125980000|2022-04-28 06:06:20|239.49|236.69|239.36|236.56|239.49|236.69|239.36|236.56|0
1651125990000|2022-04-28 06:06:30|239.32|236.52|239.32|236.52|239.32|236.52|239.23|236.43|0
1651126000000|2022-04-28 06:06:40|239.23|236.43|239.23|236.43|239.27|236.47|239.23|236.43|0
1651126010000|2022-04-28 06:06:50|239.32|236.52|239.4|236.6|239.4|236.6|239.32|236.52|0
1651126020000|2022-04-28 06:07:00|239.49|236.69|239.76|236.96|239.76|236.96|239.49|236.69|0
1651126030000|2022-04-28 06:07:10|239.8|237|239.8|237|239.84|237.04|239.8|237|0
1651126040000|2022-04-28 06:07:20|239.93|237.13|239.76|236.96|239.93|237.13|239.76|236.96|0
1651126050000|2022-04-28 06:07:30|239.67|236.87|239.49|236.69|239.67|236.87|239.49|236.69|0
1651126060000|2022-04-28 06:07:40|239.4|236.6|239.1|236.3|239.4|236.6|239.1|236.3|0
1651126070000|2022-04-28 06:07:50|239.05|236.25|239.05|236.25|239.05|236.25|239.05|236.25|0
1651126080000|2022-04-28 06:08:00|239.1|236.3|239.18|236.38|239.18|236.38|239.1|236.3|0
1651126090000|2022-04-28 06:08:10|239.14|236.34|238.96|236.16|239.14|236.34|238.96|236.16|0
1651126100000|2022-04-28 06:08:20|239.01|236.21|238.87|236.07|239.01|236.21|238.87|236.07|0
1651126110000|2022-04-28 06:08:30|238.74|235.94|238.52|235.72|238.74|235.94|238.52|235.72|0
1651126120000|2022-04-28 06:08:40|238.61|235.81|238.61|235.81|238.7|235.9|238.61|235.81|0
1651126130000|2022-04-28 06:08:50|238.66|235.86|238.61|235.81|238.66|235.86|238.61|235.81|0
1651126140000|2022-04-28 06:09:00|238.7|235.9|238.61|235.81|238.7|235.9|238.61|235.81|0
1651126150000|2022-04-28 06:09:10|238.57|235.77|238.52|235.72|238.57|235.77|238.43|235.63|0
1651126160000|2022-04-28 06:09:20|238.61|235.81|238.7|235.9|238.7|235.9|238.61|235.81|0
1651126170000|2022-04-28 06:09:30|238.66|235.86|238.61|235.81|238.7|235.9|238.52|235.72|0
1651126180000|2022-04-28 06:09:40|238.7|235.9|238.87|236.07|238.87|236.07|238.7|235.9|0
1651126190000|2022-04-28 06:09:50|239.05|236.25|239.14|236.34|239.14|236.34|239.05|236.25|0
1651126200000|2022-04-28 06:10:00|239.05|236.25|239.14|236.34|239.14|236.34|239.05|236.25|0
1651126210000|2022-04-28 06:10:10|239.23|236.43|239.58|236.78|239.58|236.78|239.23|236.43|0
1651126220000|2022-04-28 06:10:20|239.71|236.91|239.75|236.95|239.8|237|239.71|236.91|0
1651126230000|2022-04-28 06:10:30|239.67|236.87|239.71|236.91|239.71|236.91|239.62|236.82|0
1651126240000|2022-04-28 06:10:40|239.67|236.87|239.62|236.82|239.67|236.87|239.62|236.82|0
1651126250000|2022-04-28 06:10:50|239.58|236.78|239.45|236.65|239.58|236.78|239.45|236.65|0
1651126260000|2022-04-28 06:11:00|239.4|236.6|239.36|236.56|239.4|236.6|239.36|236.56|0
1651126270000|2022-04-28 06:11:10|239.31|236.51|239.31|236.51|239.31|236.51|239.27|236.47|0
1651126280000|2022-04-28 06:11:20|239.27|236.47|239.05|236.25|239.27|236.47|239.05|236.25|0
1651126290000|2022-04-28 06:11:30|238.78|235.98|238.87|236.07|238.87|236.07|238.78|235.98|0
1651126310000|2022-04-28 06:11:50|238.92|236.12|239.14|236.34|239.14|236.34|238.92|236.12|0
1651126320000|2022-04-28 06:12:00|238.96|236.16|238.87|236.07|238.96|236.16|238.87|236.07|0
1651126330000|2022-04-28 06:12:10|238.78|235.98|238.78|235.98|238.78|235.98|238.78|235.98|0
1651126340000|2022-04-28 06:12:20|238.7|235.9|238.7|235.9|238.7|235.9|238.7|235.9|0
1651126350000|2022-04-28 06:12:30|238.74|235.94|238.61|235.81|238.74|235.94|238.61|235.81|0
1651126360000|2022-04-28 06:12:40|238.7|235.9|238.7|235.9|238.7|235.9|238.7|235.9|0
1651126370000|2022-04-28 06:12:50|238.78|235.98|238.78|235.98|238.78|235.98|238.78|235.98|0
1651126380000|2022-04-28 06:13:00|238.87|236.07|238.87|236.07|238.87|236.07|238.87|236.07|0
1651126390000|2022-04-28 06:13:10|238.96|236.16|239.05|236.25|239.05|236.25|238.96|236.16|0
1651126400000|2022-04-28 06:13:20|239.01|236.21|238.96|236.16|239.01|236.21|238.96|236.16|0
1651126410000|2022-04-28 06:13:30|239.01|236.21|239.05|236.25|239.05|236.25|239.01|236.21|0
1651126420000|2022-04-28 06:13:40|239.14|236.34|238.83|236.03|239.14|236.34|238.83|236.03|0
1651126430000|2022-04-28 06:13:50|238.78|235.98|238.78|235.98|238.78|235.98|238.74|235.94|0
1651126440000|2022-04-28 06:14:00|238.83|236.03|238.7|235.9|238.83|236.03|238.7|235.9|0
1651126450000|2022-04-28 06:14:10|238.74|235.94|238.26|235.46|238.74|235.94|238.26|235.46|0
1651126460000|2022-04-28 06:14:20|238.17|235.37|238.34|235.54|238.34|235.54|238.17|235.37|0
1651126470000|2022-04-28 06:14:30|238.39|235.59|238.48|235.68|238.52|235.72|238.39|235.59|0
1651126480000|2022-04-28 06:14:40|238.52|235.72|238.43|235.63|238.52|235.72|238.43|235.63|0
1651126490000|2022-04-28 06:14:50|238.34|235.54|238.43|235.63|238.43|235.63|238.34|235.54|0
1651126500000|2022-04-28 06:15:00|238.34|235.54|238.26|235.46|238.34|235.54|238.26|235.46|0
1651126510000|2022-04-28 06:15:10|238.17|235.37|238.17|235.37|238.17|235.37|238.17|235.37|0
1651126520000|2022-04-28 06:15:20|238.34|235.54|238.21|235.41|238.34|235.54|238.17|235.37|0
1651126530000|2022-04-28 06:15:30|238.17|235.37|237.99|235.19|238.17|235.37|237.99|235.19|0
1651126540000|2022-04-28 06:15:40|238.17|235.37|238.21|235.41|238.21|235.41|238.08|235.28|0
1651126550000|2022-04-28 06:15:50|238.17|235.37|238.12|235.32|238.17|235.37|238.12|235.32|0
1651126560000|2022-04-28 06:16:00|237.99|235.19|237.99|235.19|237.99|235.19|237.9|235.1|0
1651126570000|2022-04-28 06:16:10|238.08|235.28|238.08|235.28|238.08|235.28|238.08|235.28|0
1651126580000|2022-04-28 06:16:20|238.17|235.37|238.17|235.37|238.17|235.37|238.17|235.37|0
1651126590000|2022-04-28 06:16:30|238.25|235.45|238.43|235.63|238.43|235.63|238.25|235.45|0
1651126600000|2022-04-28 06:16:40|238.52|235.72|238.34|235.54|238.52|235.72|238.34|235.54|0
1651126610000|2022-04-28 06:16:50|238.43|235.63|238.43|235.63|238.43|235.63|238.43|235.63|0
1651126620000|2022-04-28 06:17:00|238.34|235.54|238.17|235.37|238.34|235.54|238.17|235.37|0
1651126630000|2022-04-28 06:17:10|238.08|235.28|238.17|235.37|238.17|235.37|238.08|235.28|0
1651126640000|2022-04-28 06:17:20|238.25|235.45|238.34|235.54|238.34|235.54|238.25|235.45|0
1651126650000|2022-04-28 06:17:30|238.39|235.59|238.34|235.54|238.39|235.59|238.34|235.54|0
1651126660000|2022-04-28 06:17:40|238.48|235.68|238.52|235.72|238.52|235.72|238.48|235.68|0
1651126670000|2022-04-28 06:17:50|238.48|235.68|238.43|235.63|238.52|235.72|238.43|235.63|0
1651126680000|2022-04-28 06:18:00|238.34|235.54|238.34|235.54|238.34|235.54|238.34|235.54|0
1651126690000|2022-04-28 06:18:10|238.25|235.45|237.99|235.19|238.25|235.45|237.9|235.1|0
1651126700000|2022-04-28 06:18:20|238.08|235.28|238.08|235.28|238.17|235.37|238.08|235.28|0
1651126710000|2022-04-28 06:18:30|238.17|235.37|237.9|235.1|238.17|235.37|237.9|235.1|0
1651126720000|2022-04-28 06:18:40|237.46|234.66|237.55|234.75|237.55|234.75|237.46|234.66|0
1651126730000|2022-04-28 06:18:50|237.64|234.84|237.55|234.75|237.64|234.84|237.55|234.75|0
1651126740000|2022-04-28 06:19:00|237.46|234.66|237.55|234.75|237.55|234.75|237.46|234.66|0
1651126750000|2022-04-28 06:19:10|237.46|234.66|237.46|234.66|237.46|234.66|237.46|234.66|0
1651126760000|2022-04-28 06:19:20|237.55|234.75|237.55|234.75|237.64|234.84|237.55|234.75|0
1651126770000|2022-04-28 06:19:30|237.64|234.84|237.6|234.8|237.64|234.84|237.55|234.75|0
1651126780000|2022-04-28 06:19:40|237.64|234.84|237.68|234.88|237.68|234.88|237.64|234.84|0
1651126790000|2022-04-28 06:19:50|237.73|234.93|237.73|234.93|237.73|234.93|237.73|234.93|0
1651126800000|2022-04-28 06:20:00|237.64|234.84|237.38|234.58|237.64|234.84|237.38|234.58|0
1651126810000|2022-04-28 06:20:10|237.33|234.53|237.29|234.49|237.33|234.53|237.29|234.49|0
1651126820000|2022-04-28 06:20:20|237.2|234.4|237.64|234.84|237.64|234.84|237.2|234.4|0
1651126830000|2022-04-28 06:20:30|237.73|234.93|237.73|234.93|237.73|234.93|237.73|234.93|0
1651126840000|2022-04-28 06:20:40|237.77|234.97|237.81|235.01|237.86|235.06|237.77|234.97|0
1651126850000|2022-04-28 06:20:50|237.9|235.1|237.81|235.01|237.9|235.1|237.81|235.01|0
1651126860000|2022-04-28 06:21:00|237.86|235.06|237.51|234.71|237.86|235.06|237.51|234.71|0
1651126870000|2022-04-28 06:21:10|237.46|234.66|237.11|234.31|237.46|234.66|237.11|234.31|0
1651126880000|2022-04-28 06:21:20|237.29|234.49|237.2|234.4|237.33|234.53|237.16|234.36|0
1651126890000|2022-04-28 06:21:30|237.07|234.27|237.38|234.58|237.38|234.58|237.07|234.27|0
1651126900000|2022-04-28 06:21:40|237.29|234.49|237.29|234.49|237.29|234.49|237.29|234.49|0
1651126910000|2022-04-28 06:21:50|237.46|234.66|237.33|234.53|237.46|234.66|237.33|234.53|0
1651126920000|2022-04-28 06:22:00|237.37|234.57|237.2|234.4|237.37|234.57|237.2|234.4|0
1651126930000|2022-04-28 06:22:10|237.02|234.22|236.94|234.14|237.02|234.22|236.94|234.14|0
1651126940000|2022-04-28 06:22:20|236.85|234.05|236.85|234.05|236.85|234.05|236.85|234.05|0
1651126950000|2022-04-28 06:22:30|236.98|234.18|237.2|234.4|237.2|234.4|236.98|234.18|0
1651126960000|2022-04-28 06:22:40|237.11|234.31|237.02|234.22|237.11|234.31|237.02|234.22|0
1651126970000|2022-04-28 06:22:50|236.94|234.14|236.9|234.1|236.94|234.14|236.85|234.05|0
1651126980000|2022-04-28 06:23:00|236.85|234.05|236.76|233.96|236.85|234.05|236.76|233.96|0
1651126990000|2022-04-28 06:23:10|236.85|234.05|236.85|234.05|236.85|234.05|236.85|234.05|0
1651127000000|2022-04-28 06:23:20|236.76|233.96|236.85|234.05|236.85|234.05|236.67|233.87|0
1651127020000|2022-04-28 06:23:40|236.76|233.96|236.94|234.14|236.94|234.14|236.76|233.96|0
1651127030000|2022-04-28 06:23:50|237.11|234.31|237.11|234.31|237.11|234.31|237.11|234.31|0
1651127040000|2022-04-28 06:24:00|237.02|234.22|237.02|234.22|237.02|234.22|237.02|234.22|0
1651127050000|2022-04-28 06:24:10|237.11|234.31|237.11|234.31|237.11|234.31|237.02|234.22|0
1651127060000|2022-04-28 06:24:20|237.2|234.4|237.16|234.36|237.2|234.4|237.16|234.36|0
1651127070000|2022-04-28 06:24:30|237.2|234.4|237.37|234.57|237.37|234.57|237.2|234.4|0
1651127080000|2022-04-28 06:24:40|237.46|234.66|237.33|234.53|237.46|234.66|237.33|234.53|0
1651127090000|2022-04-28 06:24:50|237.29|234.49|237.2|234.4|237.29|234.49|237.2|234.4|0
1651127100000|2022-04-28 06:25:00|237.11|234.31|236.94|234.14|237.11|234.31|236.94|234.14|0
1651127110000|2022-04-28 06:25:10|237.07|234.27|236.76|233.96|237.07|234.27|236.76|233.96|0
1651127120000|2022-04-28 06:25:20|236.67|233.87|236.67|233.87|236.67|233.87|236.59|233.79|0
1651127130000|2022-04-28 06:25:30|236.63|233.83|236.67|233.87|236.67|233.87|236.63|233.83|0
1651127140000|2022-04-28 06:25:40|236.72|233.92|236.76|233.96|236.76|233.96|236.72|233.92|0
1651127150000|2022-04-28 06:25:50|236.67|233.87|236.76|233.96|236.89|234.09|236.59|233.79|0
1651127160000|2022-04-28 06:26:00|236.72|233.92|236.76|233.96|236.76|233.96|236.59|233.79|0
1651127170000|2022-04-28 06:26:10|236.85|234.05|236.94|234.14|236.94|234.14|236.85|234.05|0
1651127180000|2022-04-28 06:26:20|237.02|234.22|237.02|234.22|237.02|234.22|237.02|234.22|0
1651127190000|2022-04-28 06:26:30|236.94|234.14|236.76|233.96|236.94|234.14|236.76|233.96|0
1651127200000|2022-04-28 06:26:40|236.85|234.05|236.76|233.96|236.85|234.05|236.76|233.96|0
1651127210000|2022-04-28 06:26:50|236.72|233.92|236.72|233.92|236.72|233.92|236.72|233.92|0
1651127220000|2022-04-28 06:27:00|236.67|233.87|236.63|233.83|236.67|233.87|236.63|233.83|0
1651127230000|2022-04-28 06:27:10|236.5|233.7|236.67|233.87|236.67|233.87|236.5|233.7|0
1651127240000|2022-04-28 06:27:20|236.76|233.96|236.5|233.7|236.76|233.96|236.5|233.7|0
1651127250000|2022-04-28 06:27:30|236.41|233.61|236.46|233.66|236.59|233.79|236.41|233.61|0
1651127260000|2022-04-28 06:27:40|236.5|233.7|236.5|233.7|236.59|233.79|236.5|233.7|0
1651127270000|2022-04-28 06:27:50|236.46|233.66|236.5|233.7|236.5|233.7|236.46|233.66|0
1651127280000|2022-04-28 06:28:00|236.41|233.61|236.32|233.52|236.41|233.61|236.32|233.52|0
1651127290000|2022-04-28 06:28:10|236.28|233.48|236.28|233.48|236.28|233.48|236.28|233.48|0
1651127300000|2022-04-28 06:28:20|236.24|233.44|236.15|233.35|236.24|233.44|236.15|233.35|0
1651127310000|2022-04-28 06:28:30|236.11|233.31|236.11|233.31|236.11|233.31|236.11|233.31|0
1651127320000|2022-04-28 06:28:40|236.15|233.35|236.32|233.52|236.41|233.61|236.15|233.35|0
1651127330000|2022-04-28 06:28:50|236.5|233.7|236.46|233.66|236.5|233.7|236.46|233.66|0
1651127340000|2022-04-28 06:29:00|236.5|233.7|236.46|233.66|236.5|233.7|236.46|233.66|0
1651127350000|2022-04-28 06:29:10|236.54|233.74|236.58|233.78|236.63|233.83|236.54|233.74|0
1651127360000|2022-04-28 06:29:20|236.67|233.87|236.67|233.87|236.67|233.87|236.63|233.83|0
1651127370000|2022-04-28 06:29:30|236.72|233.92|236.72|233.92|236.72|233.92|236.72|233.92|0
1651127380000|2022-04-28 06:29:40|236.76|233.96|236.85|234.05|236.93|234.13|236.76|233.96|0
1651127390000|2022-04-28 06:29:50|236.89|234.09|236.85|234.05|236.93|234.13|236.85|234.05|0
1651127400000|2022-04-28 06:30:00|236.93|234.13|236.93|234.13|236.93|234.13|236.85|234.05|0
1651127410000|2022-04-28 06:30:10|236.85|234.05|236.85|234.05|236.85|234.05|236.8|234|0
1651127430000|2022-04-28 06:30:30|236.93|234.13|236.89|234.09|236.93|234.13|236.89|234.09|0
1651127440000|2022-04-28 06:30:40|236.85|234.05|236.93|234.13|236.93|234.13|236.85|234.05|0
1651127450000|2022-04-28 06:30:50|236.85|234.05|236.76|233.96|236.85|234.05|236.76|233.96|0
1651127460000|2022-04-28 06:31:00|236.67|233.87|236.58|233.78|236.67|233.87|236.58|233.78|0
1651127480000|2022-04-28 06:31:20|236.5|233.7|236.41|233.61|236.5|233.7|236.41|233.61|0
1651127490000|2022-04-28 06:31:30|236.37|233.57|236.41|233.61|236.41|233.61|236.23|233.43|0
1651127500000|2022-04-28 06:31:40|236.45|233.65|236.58|233.78|236.58|233.78|236.45|233.65|0
1651127510000|2022-04-28 06:31:50|236.67|233.87|236.67|233.87|236.67|233.87|236.67|233.87|0
1651127520000|2022-04-28 06:32:00|236.72|233.92|236.67|233.87|236.72|233.92|236.67|233.87|0
1651127530000|2022-04-28 06:32:10|236.76|233.96|236.84|234.04|236.84|234.04|236.76|233.96|0
1651127540000|2022-04-28 06:32:20|236.76|233.96|236.76|233.96|236.76|233.96|236.76|233.96|0
1651127550000|2022-04-28 06:32:30|236.8|234|236.8|234|236.8|234|236.76|233.96|0
1651127560000|2022-04-28 06:32:40|236.84|234.04|236.93|234.13|236.93|234.13|236.84|234.04|0
1651127570000|2022-04-28 06:32:50|236.84|234.04|236.76|233.96|236.84|234.04|236.76|233.96|0
1651127580000|2022-04-28 06:33:00|236.63|233.83|236.58|233.78|236.63|233.83|236.58|233.78|0
1651127610000|2022-04-28 06:33:30|236.67|233.87|236.84|234.04|236.84|234.04|236.67|233.87|0
1651127620000|2022-04-28 06:33:40|236.89|234.09|236.89|234.09|236.89|234.09|236.89|234.09|0
1651127630000|2022-04-28 06:33:50|236.93|234.13|236.93|234.13|236.93|234.13|236.93|234.13|0
1651127640000|2022-04-28 06:34:00|236.89|234.09|237.02|234.22|237.02|234.22|236.89|234.09|0
1651127650000|2022-04-28 06:34:10|236.93|234.13|236.93|234.13|236.93|234.13|236.93|234.13|0
1651127660000|2022-04-28 06:34:20|236.84|234.04|236.84|234.04|236.89|234.09|236.84|234.04|0
1651127670000|2022-04-28 06:34:30|236.93|234.13|236.93|234.13|236.93|234.13|236.93|234.13|0
1651127680000|2022-04-28 06:34:40|237.02|234.22|236.93|234.13|237.02|234.22|236.93|234.13|0
1651127690000|2022-04-28 06:34:50|236.84|234.04|236.84|234.04|236.84|234.04|236.84|234.04|0
1651127700000|2022-04-28 06:35:00|236.93|234.13|236.84|234.04|236.93|234.13|236.84|234.04|0
1651127720000|2022-04-28 06:35:20|236.76|233.96|236.84|234.04|236.84|234.04|236.76|233.96|0
1651127730000|2022-04-28 06:35:30|236.8|234|236.8|234|236.8|234|236.8|234|0
1651127740000|2022-04-28 06:35:40|236.76|233.96|236.76|233.96|236.8|234|236.76|233.96|0
1651127750000|2022-04-28 06:35:50|236.8|234|236.84|234.04|236.84|234.04|236.76|233.96|0
1651127760000|2022-04-28 06:36:00|236.93|234.13|236.93|234.13|236.93|234.13|236.93|234.13|0
1651127780000|2022-04-28 06:36:20|236.84|234.04|236.84|234.04|236.84|234.04|236.84|234.04|0
1651127810000|2022-04-28 06:36:50|236.76|233.96|236.93|234.13|236.93|234.13|236.76|233.96|0
1651127820000|2022-04-28 06:37:00|236.89|234.09|236.84|234.04|236.89|234.09|236.84|234.04|0
1651127830000|2022-04-28 06:37:10|236.93|234.13|237.02|234.22|237.02|234.22|236.84|234.04|0
1651127840000|2022-04-28 06:37:20|237.1|234.3|237.1|234.3|237.1|234.3|237.1|234.3|0
1651127850000|2022-04-28 06:37:30|237.19|234.39|237.19|234.39|237.19|234.39|237.19|234.39|0
1651127870000|2022-04-28 06:37:50|237.28|234.48|237.28|234.48|237.28|234.48|237.28|234.48|0
1651127880000|2022-04-28 06:38:00|237.33|234.53|237.28|234.48|237.33|234.53|237.24|234.44|0
1651127890000|2022-04-28 06:38:10|237.1|234.3|237.1|234.3|237.1|234.3|237.1|234.3|0
1651127900000|2022-04-28 06:38:20|236.97|234.17|236.93|234.13|236.97|234.17|236.93|234.13|0
1651127910000|2022-04-28 06:38:30|236.89|234.09|236.93|234.13|236.93|234.13|236.89|234.09|0
1651127920000|2022-04-28 06:38:40|236.84|234.04|236.75|233.95|236.84|234.04|236.75|233.95|0
1651127940000|2022-04-28 06:39:00|236.8|234|236.75|233.95|236.8|234|236.75|233.95|0
1651127950000|2022-04-28 06:39:10|236.71|233.91|236.75|233.95|236.75|233.95|236.71|233.91|0
1651127970000|2022-04-28 06:39:30|236.8|234|236.84|234.04|236.84|234.04|236.8|234|0
1651127980000|2022-04-28 06:39:40|236.89|234.09|236.93|234.13|236.97|234.17|236.89|234.09|0
1651127990000|2022-04-28 06:39:50|236.84|234.04|236.84|234.04|236.89|234.09|236.84|234.04|0
1651128000000|2022-04-28 06:40:00|236.75|233.95|236.84|234.04|236.84|234.04|236.75|233.95|0
1651128010000|2022-04-28 06:40:10|236.75|233.95|236.75|233.95|236.75|233.95|236.75|233.95|0
1651128020000|2022-04-28 06:40:20|236.8|234|236.8|234|236.8|234|236.8|234|0
1651128030000|2022-04-28 06:40:30|236.84|234.04|236.84|234.04|236.84|234.04|236.75|233.95|0
1651128040000|2022-04-28 06:40:40|236.93|234.13|236.93|234.13|236.93|234.13|236.93|234.13|0
1651128050000|2022-04-28 06:40:50|236.84|234.04|236.84|234.04|236.84|234.04|236.84|234.04|0
1651128070000|2022-04-28 06:41:10|236.75|233.95|236.84|234.04|236.84|234.04|236.75|233.95|0
1651128100000|2022-04-28 06:41:40|236.93|234.13|236.84|234.04|236.93|234.13|236.84|234.04|0
1651128110000|2022-04-28 06:41:50|236.93|234.13|236.93|234.13|236.93|234.13|236.84|234.04|0
1651128120000|2022-04-28 06:42:00|236.89|234.09|236.93|234.13|236.93|234.13|236.89|234.09|0
1651128130000|2022-04-28 06:42:10|236.84|234.04|236.84|234.04|236.84|234.04|236.84|234.04|0
1651128150000|2022-04-28 06:42:30|236.89|234.09|236.93|234.13|236.93|234.13|236.89|234.09|0
1651128160000|2022-04-28 06:42:40|237.01|234.21|237.01|234.21|237.01|234.21|237.01|234.21|0
1651128170000|2022-04-28 06:42:50|236.93|234.13|236.84|234.04|236.93|234.13|236.84|234.04|0
1651128180000|2022-04-28 06:43:00|236.75|233.95|236.75|233.95|236.75|233.95|236.75|233.95|0
1651128190000|2022-04-28 06:43:10|236.66|233.86|236.62|233.82|236.66|233.86|236.62|233.82|0
1651128200000|2022-04-28 06:43:20|236.32|233.52|236.4|233.6|236.4|233.6|236.23|233.43|0
1651128210000|2022-04-28 06:43:30|236.32|233.52|236.32|233.52|236.32|233.52|236.32|233.52|0
1651128220000|2022-04-28 06:43:40|236.4|233.6|236.4|233.6|236.4|233.6|236.36|233.56|0
1651128230000|2022-04-28 06:43:50|236.32|233.52|236.4|233.6|236.4|233.6|236.32|233.52|0
1651128240000|2022-04-28 06:44:00|236.36|233.56|236.45|233.65|236.45|233.65|236.36|233.56|0
1651128250000|2022-04-28 06:44:10|236.4|233.6|236.32|233.52|236.4|233.6|236.32|233.52|0
1651128260000|2022-04-28 06:44:20|236.36|233.56|236.23|233.43|236.36|233.56|236.23|233.43|0
1651128270000|2022-04-28 06:44:30|236.14|233.34|236.14|233.34|236.14|233.34|236.14|233.34|0
1651128280000|2022-04-28 06:44:40|236.1|233.3|235.97|233.17|236.1|233.3|235.97|233.17|0
1651128290000|2022-04-28 06:44:50|236.05|233.25|236.05|233.25|236.14|233.34|236.05|233.25|0
1651128300000|2022-04-28 06:45:00|236.1|233.3|235.88|233.08|236.14|233.34|235.88|233.08|0
1651128320000|2022-04-28 06:45:20|235.7|232.9|235.44|232.64|235.79|232.99|235.44|232.64|0
1651128330000|2022-04-28 06:45:30|235.53|232.73|235.75|232.95|235.75|232.95|235.53|232.73|0
1651128340000|2022-04-28 06:45:40|235.79|232.99|235.7|232.9|235.79|232.99|235.7|232.9|0
1651128350000|2022-04-28 06:45:50|235.79|232.99|235.7|232.9|235.79|232.99|235.7|232.9|0
1651128360000|2022-04-28 06:46:00|235.79|232.99|235.88|233.08|235.88|233.08|235.75|232.95|0
1651128370000|2022-04-28 06:46:10|235.97|233.17|235.97|233.17|235.97|233.17|235.97|233.17|0
1651128380000|2022-04-28 06:46:20|235.92|233.12|235.88|233.08|235.92|233.12|235.88|233.08|0
1651128390000|2022-04-28 06:46:30|235.97|233.17|235.97|233.17|235.97|233.17|235.97|233.17|0
1651128400000|2022-04-28 06:46:40|235.88|233.08|235.79|232.99|235.92|233.12|235.79|232.99|0
1651128410000|2022-04-28 06:46:50|235.7|232.9|235.88|233.08|235.88|233.08|235.7|232.9|0
1651128420000|2022-04-28 06:47:00|235.79|232.99|235.7|232.9|235.79|232.99|235.7|232.9|0
1651128430000|2022-04-28 06:47:10|235.75|232.95|235.79|232.99|235.79|232.99|235.75|232.95|0
1651128440000|2022-04-28 06:47:20|235.88|233.08|235.88|233.08|235.88|233.08|235.88|233.08|0
1651128450000|2022-04-28 06:47:30|235.92|233.12|235.96|233.16|235.96|233.16|235.84|233.04|0
1651128460000|2022-04-28 06:47:40|235.92|233.12|235.88|233.08|235.92|233.12|235.88|233.08|0
1651128470000|2022-04-28 06:47:50|235.84|233.04|235.79|232.99|235.88|233.08|235.79|232.99|0
1651128480000|2022-04-28 06:48:00|235.92|233.12|235.79|232.99|235.92|233.12|235.79|232.99|0
1651128500000|2022-04-28 06:48:20|235.88|233.08|235.92|233.12|235.92|233.12|235.88|233.08|0
1651128510000|2022-04-28 06:48:30|235.96|233.16|236.23|233.43|236.23|233.43|235.96|233.16|0
1651128520000|2022-04-28 06:48:40|236.14|233.34|236.05|233.25|236.14|233.34|236.05|233.25|0
1651128530000|2022-04-28 06:48:50|236.14|233.34|235.96|233.16|236.14|233.34|235.96|233.16|0
1651128540000|2022-04-28 06:49:00|236.05|233.25|236.05|233.25|236.05|233.25|236.05|233.25|0
1651128550000|2022-04-28 06:49:10|235.42|232.62|235.42|232.62|235.42|232.62|235.42|232.62|0
1651128560000|2022-04-28 06:49:20|235.47|232.67|235.51|232.71|235.6|232.8|235.47|232.67|0
1651128580000|2022-04-28 06:49:40|239.6|236.8|231.37|228.57|239.6|236.8|231.37|228.57|0
1651128590000|2022-04-28 06:49:50|231.33|228.53|231.29|228.49|231.33|228.53|231.29|228.49|0
1651128600000|2022-04-28 06:50:00|231.24|228.44|231.2|228.4|231.24|228.44|231.2|228.4|0
1651128610000|2022-04-28 06:50:10|231.29|228.49|231.11|228.31|231.29|228.49|231.11|228.31|0
1651128620000|2022-04-28 06:50:20|231.03|228.23|231.03|228.23|231.03|228.23|231.03|228.23|0
1651128630000|2022-04-28 06:50:30|230.94|228.14|230.94|228.14|230.94|228.14|230.94|228.14|0
1651128640000|2022-04-28 06:50:40|232.73|229.93|232.64|229.84|232.73|229.93|232.64|229.84|0
1651128650000|2022-04-28 06:50:50|232.73|229.93|232.73|229.93|232.82|230.02|232.73|229.93|0
1651128660000|2022-04-28 06:51:00|232.82|230.02|232.9|230.1|232.9|230.1|232.82|230.02|0
1651128670000|2022-04-28 06:51:10|232.99|230.19|232.99|230.19|232.99|230.19|232.99|230.19|0
1651128680000|2022-04-28 06:51:20|232.9|230.1|232.9|230.1|232.9|230.1|232.9|230.1|0
1651128690000|2022-04-28 06:51:30|232.99|230.19|233.16|230.36|233.16|230.36|232.99|230.19|0
1651128700000|2022-04-28 06:51:40|233.12|230.32|233.12|230.32|233.12|230.32|233.12|230.32|0
1651128710000|2022-04-28 06:51:50|233.16|230.36|233.21|230.41|233.21|230.41|233.16|230.36|0
1651128720000|2022-04-28 06:52:00|233.16|230.36|232.99|230.19|233.16|230.36|232.99|230.19|0
1651128730000|2022-04-28 06:52:10|233.08|230.28|233.16|230.36|233.16|230.36|233.08|230.28|0
1651128740000|2022-04-28 06:52:20|233.08|230.28|232.99|230.19|233.08|230.28|232.99|230.19|0
1651128750000|2022-04-28 06:52:30|233.08|230.28|232.99|230.19|233.08|230.28|232.99|230.19|0
1651128760000|2022-04-28 06:52:40|233.08|230.28|233.08|230.28|233.08|230.28|233.08|230.28|0
1651128770000|2022-04-28 06:52:50|233.07|230.27|233.07|230.27|233.07|230.27|233.07|230.27|0
1651128780000|2022-04-28 06:53:00|233.12|230.32|233.07|230.27|233.12|230.32|233.07|230.27|0
1651128790000|2022-04-28 06:53:10|233.03|230.23|233.07|230.27|233.07|230.27|233.03|230.23|0
1651128800000|2022-04-28 06:53:20|232.99|230.19|232.99|230.19|232.99|230.19|232.99|230.19|0
1651128810000|2022-04-28 06:53:30|232.9|230.1|232.77|229.97|232.9|230.1|232.77|229.97|0
1651128820000|2022-04-28 06:53:40|232.73|229.93|232.69|229.89|232.73|229.93|232.69|229.89|0
1651128830000|2022-04-28 06:53:50|232.64|229.84|232.9|230.1|232.9|230.1|232.64|229.84|0
1651128840000|2022-04-28 06:54:00|232.81|230.01|232.86|230.06|232.9|230.1|232.81|230.01|0
1651128850000|2022-04-28 06:54:10|232.9|230.1|233.03|230.23|233.03|230.23|232.9|230.1|0
1651128860000|2022-04-28 06:54:20|233.07|230.27|233.07|230.27|233.07|230.27|232.99|230.19|0
1651128880000|2022-04-28 06:54:40|233.03|230.23|232.99|230.19|233.03|230.23|232.99|230.19|0
1651128890000|2022-04-28 06:54:50|233.03|230.23|233.03|230.23|233.03|230.23|233.03|230.23|0
1651128900000|2022-04-28 06:55:00|232.95|230.15|232.86|230.06|232.95|230.15|232.86|230.06|0
1651128910000|2022-04-28 06:55:10|232.9|230.1|233.07|230.27|233.07|230.27|232.9|230.1|0
1651128920000|2022-04-28 06:55:20|232.99|230.19|232.9|230.1|232.99|230.19|232.9|230.1|0
1651128930000|2022-04-28 06:55:30|232.95|230.15|232.99|230.19|233.03|230.23|232.95|230.15|0
1651128940000|2022-04-28 06:55:40|232.94|230.14|232.99|230.19|232.99|230.19|232.94|230.14|0
1651128950000|2022-04-28 06:55:50|233.07|230.27|233.07|230.27|233.07|230.27|233.07|230.27|0
1651128960000|2022-04-28 06:56:00|233.16|230.36|233.07|230.27|233.16|230.36|233.07|230.27|0
1651128970000|2022-04-28 06:56:10|233.12|230.32|233.16|230.36|233.16|230.36|233.12|230.32|0
1651128980000|2022-04-28 06:56:20|233.12|230.32|233.25|230.45|233.25|230.45|233.12|230.32|0
1651128990000|2022-04-28 06:56:30|233.29|230.49|233.42|230.62|233.42|230.62|233.25|230.45|0
1651129000000|2022-04-28 06:56:40|233.29|230.49|233.33|230.53|233.33|230.53|233.25|230.45|0
1651129010000|2022-04-28 06:56:50|233.38|230.58|233.38|230.58|233.38|230.58|233.38|230.58|0
1651129020000|2022-04-28 06:57:00|233.42|230.62|233.42|230.62|233.42|230.62|233.42|230.62|0
1651129030000|2022-04-28 06:57:10|233.47|230.67|233.47|230.67|233.47|230.67|233.42|230.62|0
1651129040000|2022-04-28 06:57:20|233.6|230.8|233.51|230.71|233.6|230.8|233.51|230.71|0
1651129050000|2022-04-28 06:57:30|233.42|230.62|233.51|230.71|233.55|230.75|233.42|230.62|0
1651129060000|2022-04-28 06:57:40|233.55|230.75|233.47|230.67|233.55|230.75|233.47|230.67|0
1651129070000|2022-04-28 06:57:50|233.42|230.62|233.38|230.58|233.42|230.62|233.38|230.58|0
1651129080000|2022-04-28 06:58:00|233.42|230.62|233.25|230.45|233.42|230.62|233.25|230.45|0
1651129090000|2022-04-28 06:58:10|233.12|230.32|233.16|230.36|233.16|230.36|233.12|230.32|0
1651129100000|2022-04-28 06:58:20|233.25|230.45|233.29|230.49|233.29|230.49|233.25|230.45|0
1651129110000|2022-04-28 06:58:30|233.16|230.36|233.25|230.45|233.33|230.53|233.16|230.36|0
1651129120000|2022-04-28 06:58:40|233.12|230.32|233.03|230.23|233.16|230.36|233.03|230.23|0
1651129130000|2022-04-28 06:58:50|233.07|230.27|233.07|230.27|233.07|230.27|233.07|230.27|0
1651129140000|2022-04-28 06:59:00|233.12|230.32|233.16|230.36|233.16|230.36|233.07|230.27|0
1651129150000|2022-04-28 06:59:10|233.12|230.32|233.16|230.36|233.25|230.45|233.12|230.32|0
1651129160000|2022-04-28 06:59:20|233.25|230.45|233.38|230.58|233.38|230.58|233.25|230.45|0
1651129170000|2022-04-28 06:59:30|233.33|230.53|233.2|230.4|233.38|230.58|233.2|230.4|0
1651129180000|2022-04-28 06:59:40|233.16|230.36|233.2|230.4|233.2|230.4|233.12|230.32|0
1651129190000|2022-04-28 06:59:50|233.16|230.36|233.07|230.27|233.16|230.36|233.07|230.27|0
1651129200000|2022-04-28 07:00:00|232.81|230.01|233.16|230.36|233.25|230.45|232.81|230.01|0
1651129210000|2022-04-28 07:00:10|233.25|230.45|233.12|230.32|233.25|230.45|233.12|230.32|0
1651129220000|2022-04-28 07:00:20|232.9|230.1|233.12|230.32|233.12|230.32|232.81|230.01|0
1651129230000|2022-04-28 07:00:30|233.07|230.27|232.9|230.1|233.07|230.27|232.9|230.1|0
1651129240000|2022-04-28 07:00:40|232.72|229.92|232.64|229.84|232.72|229.92|232.64|229.84|0
1651129250000|2022-04-28 07:00:50|232.46|229.66|232.42|229.62|232.51|229.71|232.38|229.58|0
1651129260000|2022-04-28 07:01:00|232.38|229.58|232.38|229.58|232.46|229.66|232.38|229.58|0
1651129270000|2022-04-28 07:01:10|232.64|229.84|233.07|230.27|233.07|230.27|232.64|229.84|0
1651129280000|2022-04-28 07:01:20|233.24|230.44|233.51|230.71|233.55|230.75|233.24|230.44|0
1651129290000|2022-04-28 07:01:30|233.42|230.62|233.51|230.71|233.51|230.71|233.42|230.62|0
1651129300000|2022-04-28 07:01:40|233.59|230.79|234.03|231.23|234.03|231.23|233.59|230.79|0
1651129310000|2022-04-28 07:01:50|234.12|231.32|233.68|230.88|234.12|231.32|233.68|230.88|0
1651129320000|2022-04-28 07:02:00|233.64|230.84|233.24|230.44|233.64|230.84|233.24|230.44|0
1651129330000|2022-04-28 07:02:10|233.07|230.27|233.42|230.62|233.42|230.62|233.07|230.27|0
1651129340000|2022-04-28 07:02:20|233.33|230.53|233.33|230.53|233.33|230.53|233.16|230.36|0
1651129350000|2022-04-28 07:02:30|233.29|230.49|232.98|230.18|233.29|230.49|232.98|230.18|0
1651129360000|2022-04-28 07:02:40|233.07|230.27|232.81|230.01|233.16|230.36|232.81|230.01|0
1651129370000|2022-04-28 07:02:50|232.98|230.18|232.9|230.1|232.98|230.18|232.81|230.01|0
1651129380000|2022-04-28 07:03:00|233.07|230.27|232.9|230.1|233.12|230.32|232.9|230.1|0
1651129390000|2022-04-28 07:03:10|233.16|230.36|233.24|230.44|233.24|230.44|233.16|230.36|0
1651129400000|2022-04-28 07:03:20|233.33|230.53|233.59|230.79|233.59|230.79|233.33|230.53|0
1651129410000|2022-04-28 07:03:30|233.68|230.88|233.59|230.79|233.77|230.97|233.59|230.79|0
1651129420000|2022-04-28 07:03:40|233.33|230.53|233.16|230.36|233.38|230.58|233.16|230.36|0
1651129430000|2022-04-28 07:03:50|233.33|230.53|233.29|230.49|233.33|230.53|233.29|230.49|0
1651129440000|2022-04-28 07:04:00|233.2|230.4|233.42|230.62|233.42|230.62|233.2|230.4|0
1651129450000|2022-04-28 07:04:10|233.33|230.53|233.24|230.44|233.5|230.7|233.24|230.44|0
1651129460000|2022-04-28 07:04:20|233.2|230.4|233.07|230.27|233.2|230.4|233.03|230.23|0
1651129470000|2022-04-28 07:04:30|232.9|230.1|232.63|229.83|232.9|230.1|232.63|229.83|0
1651129480000|2022-04-28 07:04:40|232.55|229.75|232.63|229.83|232.63|229.83|232.46|229.66|0
1651129490000|2022-04-28 07:04:50|232.72|229.92|232.59|229.79|232.81|230.01|232.59|229.79|0
1651129500000|2022-04-28 07:05:00|232.43|230.03|232.78|230.38|232.78|230.38|232.43|230.03|0
1651129510000|2022-04-28 07:05:10|232.96|230.56|233.3|230.9|233.3|230.9|232.96|230.56|0
1651129520000|2022-04-28 07:05:20|233.22|230.82|233.13|230.73|233.22|230.82|233.13|230.73|0
1651129530000|2022-04-28 07:05:30|233|230.6|233.13|230.73|233.13|230.73|233|230.6|0
1651129540000|2022-04-28 07:05:40|233.3|230.9|233.3|230.9|233.48|231.08|233.3|230.9|0
1651129550000|2022-04-28 07:05:50|232.83|230.43|232.57|230.17|232.83|230.43|232.52|230.12|0
1651129560000|2022-04-28 07:06:00|232.65|230.25|232.69|230.29|232.69|230.29|232.61|230.21|0
1651129570000|2022-04-28 07:06:10|232.65|230.25|233.09|230.69|233.09|230.69|232.65|230.25|0
1651129580000|2022-04-28 07:06:20|233.13|230.73|233.17|230.77|233.17|230.77|233.13|230.73|0
1651129590000|2022-04-28 07:06:30|233.13|230.73|233.3|230.9|233.3|230.9|233.04|230.64|0
1651129600000|2022-04-28 07:06:40|233.39|230.99|233.56|231.16|233.74|231.34|233.39|230.99|0
1651129610000|2022-04-28 07:06:50|233.61|231.21|233.74|231.34|233.74|231.34|233.61|231.21|0
1651129620000|2022-04-28 07:07:00|233.61|231.21|233.44|231.04|233.61|231.21|233.3|230.9|0
1651129630000|2022-04-28 07:07:10|233.65|231.25|233.91|231.51|233.91|231.51|233.65|231.25|0
1651129640000|2022-04-28 07:07:20|233.83|231.43|233.65|231.25|233.83|231.43|233.65|231.25|0
1651129650000|2022-04-28 07:07:30|233.56|231.16|233.7|231.3|233.7|231.3|233.52|231.12|0
1651129660000|2022-04-28 07:07:40|233.65|231.25|233.56|231.16|233.65|231.25|233.56|231.16|0
1651129670000|2022-04-28 07:07:50|233.61|231.21|233.65|231.25|233.65|231.25|233.61|231.21|0
1651129680000|2022-04-28 07:08:00|233.48|231.08|233.52|231.12|233.52|231.12|233.44|231.04|0
1651129690000|2022-04-28 07:08:10|233.65|231.25|233.65|231.25|233.83|231.43|233.65|231.25|0
1651129700000|2022-04-28 07:08:20|233.61|231.21|233.7|231.3|233.7|231.3|233.61|231.21|0
1651129710000|2022-04-28 07:08:30|233.83|231.43|233.83|231.43|233.87|231.47|233.78|231.38|0
1651129720000|2022-04-28 07:08:40|233.74|231.34|233.7|231.3|233.74|231.34|233.65|231.25|0
1651129730000|2022-04-28 07:08:50|233.74|231.34|233.56|231.16|233.74|231.34|233.56|231.16|0
1651129740000|2022-04-28 07:09:00|233.39|230.99|233.3|230.9|233.43|231.03|233.3|230.9|0
1651129750000|2022-04-28 07:09:10|233.22|230.82|233.04|230.64|233.22|230.82|233.04|230.64|0
1651129760000|2022-04-28 07:09:20|233.13|230.73|233.22|230.82|233.22|230.82|233.04|230.64|0
1651129770000|2022-04-28 07:09:30|233.13|230.73|232.87|230.47|233.13|230.73|232.87|230.47|0
1651129780000|2022-04-28 07:09:40|232.91|230.51|233.04|230.64|233.13|230.73|232.91|230.51|0
1651129790000|2022-04-28 07:09:50|233|230.6|233.13|230.73|233.13|230.73|233|230.6|0
1651129800000|2022-04-28 07:10:00|232.95|230.55|232.95|230.55|232.95|230.55|232.95|230.55|0
1651129810000|2022-04-28 07:10:10|232.87|230.47|233.21|230.81|233.21|230.81|232.87|230.47|0
1651129820000|2022-04-28 07:10:20|233.39|230.99|233.48|231.08|233.48|231.08|233.39|230.99|0
1651129830000|2022-04-28 07:10:30|233.35|230.95|233.56|231.16|233.61|231.21|233.35|230.95|0
1651129840000|2022-04-28 07:10:40|233.39|230.99|233.35|230.95|233.39|230.99|233.35|230.95|0
1651129850000|2022-04-28 07:10:50|233.26|230.86|233.48|231.08|233.48|231.08|233.26|230.86|0
1651129860000|2022-04-28 07:11:00|233.56|231.16|233.74|231.34|233.74|231.34|233.56|231.16|0
1651129870000|2022-04-28 07:11:10|233.56|231.16|233.61|231.21|233.61|231.21|233.48|231.08|0
1651129880000|2022-04-28 07:11:20|233.48|231.08|232.87|230.47|233.48|231.08|232.87|230.47|0
1651129890000|2022-04-28 07:11:30|232.61|230.21|232.61|230.21|232.61|230.21|232.52|230.12|0
1651129900000|2022-04-28 07:11:40|232.87|230.47|232.87|230.47|232.87|230.47|232.87|230.47|0
1651129910000|2022-04-28 07:11:50|232.74|230.34|232.52|230.12|232.74|230.34|232.52|230.12|0
1651129920000|2022-04-28 07:12:00|232.43|230.03|232.3|229.9|232.43|230.03|232.26|229.86|0
1651129930000|2022-04-28 07:12:10|232.22|229.82|231.91|229.51|232.26|229.86|231.91|229.51|0
1651129940000|2022-04-28 07:12:20|232|229.6|232|229.6|232|229.6|231.91|229.51|0
1651129950000|2022-04-28 07:12:30|230.96|228.56|230.87|228.47|230.96|228.56|230.87|228.47|0
1651129960000|2022-04-28 07:12:40|230.61|228.21|231.09|228.69|231.09|228.69|230.61|228.21|0
1651129970000|2022-04-28 07:12:50|230.7|228.3|230.53|228.13|230.7|228.3|230.53|228.13|0
1651129980000|2022-04-28 07:13:00|230.44|228.04|230.7|228.3|230.7|228.3|230.44|228.04|0
1651129990000|2022-04-28 07:13:10|230.87|228.47|231.13|228.73|231.13|228.73|230.87|228.47|0
1651130000000|2022-04-28 07:13:20|231.04|228.64|231.04|228.64|231.13|228.73|231.04|228.64|0
1651130010000|2022-04-28 07:13:30|231.22|228.82|231.22|228.82|231.3|228.9|231.22|228.82|0
1651130020000|2022-04-28 07:13:40|231.26|228.86|231.78|229.38|231.78|229.38|231.22|228.82|0
1651130030000|2022-04-28 07:13:50|231.87|229.47|231.65|229.25|231.91|229.51|231.65|229.25|0
1651130040000|2022-04-28 07:14:00|231.56|229.16|231.91|229.51|231.91|229.51|231.56|229.16|0
1651130050000|2022-04-28 07:14:10|231.82|229.42|231.74|229.34|231.87|229.47|231.74|229.34|0
1651130060000|2022-04-28 07:14:20|231.56|229.16|231.3|228.9|231.56|229.16|231.3|228.9|0
1651130070000|2022-04-28 07:14:30|231.09|228.69|231.61|229.21|231.61|229.21|230.78|228.38|0
1651130080000|2022-04-28 07:14:40|231.65|229.25|231.91|229.51|231.91|229.51|231.65|229.25|0
1651130090000|2022-04-28 07:14:50|232.17|229.77|231.82|229.42|232.17|229.77|231.82|229.42|0
1651130100000|2022-04-28 07:15:00|231.74|229.34|231.39|228.99|231.74|229.34|231.39|228.99|0
1651130110000|2022-04-28 07:15:10|231.52|229.12|231.74|229.34|231.82|229.42|231.52|229.12|0
1651130120000|2022-04-28 07:15:20|231.65|229.25|231.65|229.25|231.91|229.51|231.65|229.25|0
1651130130000|2022-04-28 07:15:30|231.39|228.99|231.48|229.08|231.56|229.16|231.39|228.99|0
1651130140000|2022-04-28 07:15:40|231.39|228.99|231.22|228.82|231.48|229.08|231.22|228.82|0
1651130150000|2022-04-28 07:15:50|231.13|228.73|231.13|228.73|231.13|228.73|231.13|228.73|0
1651130160000|2022-04-28 07:16:00|231.22|228.82|231.56|229.16|231.56|229.16|231.22|228.82|0
1651130170000|2022-04-28 07:16:10|231.65|229.25|231.91|229.51|231.91|229.51|231.65|229.25|0
1651130180000|2022-04-28 07:16:20|232|229.6|231.87|229.47|232.08|229.68|231.87|229.47|0
1651130190000|2022-04-28 07:16:30|231.91|229.51|231.91|229.51|231.95|229.55|231.91|229.51|0
1651130200000|2022-04-28 07:16:40|232.17|229.77|231.95|229.55|232.17|229.77|231.95|229.55|0
1651130210000|2022-04-28 07:16:50|231.91|229.51|231.65|229.25|231.91|229.51|231.65|229.25|0
1651130220000|2022-04-28 07:17:00|231.43|229.03|231.39|228.99|231.43|229.03|231.3|228.9|0
1651130230000|2022-04-28 07:17:10|231.47|229.07|231.65|229.25|231.65|229.25|231.47|229.07|0
1651130240000|2022-04-28 07:17:20|231.69|229.29|231.39|228.99|231.69|229.29|231.39|228.99|0
1651130250000|2022-04-28 07:17:30|231.22|228.82|231.47|229.07|231.47|229.07|231.22|228.82|0
1651130260000|2022-04-28 07:17:40|231.39|228.99|231.3|228.9|231.47|229.07|231.3|228.9|0
1651130270000|2022-04-28 07:17:50|231.35|228.95|231.13|228.73|231.39|228.99|231.13|228.73|0
1651130280000|2022-04-28 07:18:00|231.04|228.64|230.91|228.51|231.04|228.64|230.91|228.51|0
1651130290000|2022-04-28 07:18:10|230.87|228.47|230.57|228.17|230.87|228.47|230.57|228.17|0
1651130300000|2022-04-28 07:18:20|230.61|228.21|230.74|228.34|230.74|228.34|230.61|228.21|0
1651130310000|2022-04-28 07:18:30|230.83|228.43|230.61|228.21|230.83|228.43|230.61|228.21|0
1651130320000|2022-04-28 07:18:40|230.57|228.17|230.7|228.3|230.7|228.3|230.57|228.17|0
1651130330000|2022-04-28 07:18:50|230.61|228.21|230.44|228.04|230.61|228.21|230.44|228.04|0
1651130340000|2022-04-28 07:19:00|230.35|227.95|230.7|228.3|230.7|228.3|230.35|227.95|0
1651130350000|2022-04-28 07:19:10|230.61|228.21|230.78|228.38|230.78|228.38|230.61|228.21|0
1651130360000|2022-04-28 07:19:20|230.83|228.43|230.57|228.17|230.83|228.43|230.57|228.17|0
1651130370000|2022-04-28 07:19:30|230.52|228.12|230.65|228.25|230.7|228.3|230.52|228.12|0
1651130380000|2022-04-28 07:19:40|230.7|228.3|230.61|228.21|230.7|228.3|230.61|228.21|0
1651130390000|2022-04-28 07:19:50|230.57|228.17|230.44|228.04|230.61|228.21|230.44|228.04|0
1651130400000|2022-04-28 07:20:00|230.35|227.95|230.4|228|230.44|228.04|230.35|227.95|0
1651130410000|2022-04-28 07:20:10|230.35|227.95|230.57|228.17|230.61|228.21|230.35|227.95|0
1651130420000|2022-04-28 07:20:20|230.52|228.12|230.57|228.17|230.57|228.17|230.48|228.08|0
1651130430000|2022-04-28 07:20:30|230.61|228.21|230.7|228.3|230.7|228.3|230.61|228.21|0
1651130440000|2022-04-28 07:20:40|230.65|228.25|230.52|228.12|230.65|228.25|230.52|228.12|0
1651130450000|2022-04-28 07:20:50|230.61|228.21|230.52|228.12|230.7|228.3|230.52|228.12|0
1651130460000|2022-04-28 07:21:00|230.61|228.21|230.52|228.12|230.61|228.21|230.52|228.12|0
1651130470000|2022-04-28 07:21:10|230.35|227.95|230.35|227.95|230.35|227.95|230.35|227.95|0
1651130480000|2022-04-28 07:21:20|230.09|227.69|230.01|227.61|230.09|227.69|230.01|227.61|0
1651130490000|2022-04-28 07:21:30|229.92|227.52|229.57|227.17|229.92|227.52|229.57|227.17|0
1651130500000|2022-04-28 07:21:40|229.66|227.26|229.92|227.52|230.01|227.61|229.66|227.26|0
1651130510000|2022-04-28 07:21:50|230.09|227.69|230.35|227.95|230.35|227.95|230.09|227.69|0
1651130520000|2022-04-28 07:22:00|230.44|228.04|230.14|227.74|230.44|228.04|230.14|227.74|0
1651130530000|2022-04-28 07:22:10|230|227.6|229.75|227.35|230|227.6|229.75|227.35|0
1651130540000|2022-04-28 07:22:20|229.83|227.43|229.66|227.26|229.83|227.43|229.66|227.26|0
1651130550000|2022-04-28 07:22:30|229.79|227.39|229.66|227.26|229.79|227.39|229.66|227.26|0
1651130560000|2022-04-28 07:22:40|229.71|227.31|229.71|227.31|229.71|227.31|229.66|227.26|0
1651130570000|2022-04-28 07:22:50|229.75|227.35|229.79|227.39|229.79|227.39|229.75|227.35|0
1651130580000|2022-04-28 07:23:00|229.92|227.52|230|227.6|230|227.6|229.83|227.43|0
1651130590000|2022-04-28 07:23:10|229.83|227.43|229.92|227.52|229.92|227.52|229.83|227.43|0
1651130600000|2022-04-28 07:23:20|229.75|227.35|229.92|227.52|229.92|227.52|229.75|227.35|0
1651130610000|2022-04-28 07:23:30|230|227.6|229.92|227.52|230.09|227.69|229.92|227.52|0
1651130620000|2022-04-28 07:23:40|229.75|227.35|229.57|227.17|229.75|227.35|229.57|227.17|0
1651130630000|2022-04-28 07:23:50|229.62|227.22|229.83|227.43|229.83|227.43|229.57|227.17|0
1651130640000|2022-04-28 07:24:00|229.75|227.35|229.83|227.43|229.83|227.43|229.66|227.26|0
1651130650000|2022-04-28 07:24:10|229.79|227.39|230.65|228.25|230.74|228.34|229.79|227.39|0
1651130660000|2022-04-28 07:24:20|230.74|228.34|230.74|228.34|230.78|228.38|230.74|228.34|0
1651130670000|2022-04-28 07:24:30|228.95|226.55|228.95|226.55|228.95|226.55|228.87|226.47|0
1651130680000|2022-04-28 07:24:40|228.86|226.46|229.21|226.81|229.21|226.81|228.86|226.46|0
1651130690000|2022-04-28 07:24:50|229.17|226.77|229.17|226.77|229.17|226.77|229.08|226.68|0
1651130700000|2022-04-28 07:25:00|229.21|226.81|229.12|226.72|229.47|227.07|229.12|226.72|0
1651130710000|2022-04-28 07:25:10|229.21|226.81|229.38|226.98|229.38|226.98|229.21|226.81|0
1651130720000|2022-04-28 07:25:20|229.29|226.89|229.34|226.94|229.47|227.07|229.29|226.89|0
1651130730000|2022-04-28 07:25:30|229.29|226.89|229.29|226.89|229.29|226.89|229.21|226.81|0
1651130740000|2022-04-28 07:25:40|229.43|227.03|229.64|227.24|229.64|227.24|229.43|227.03|0
1651130750000|2022-04-28 07:25:50|229.55|227.15|229.81|227.41|229.81|227.41|229.55|227.15|0
1651130760000|2022-04-28 07:26:00|229.73|227.33|229.64|227.24|229.81|227.41|229.64|227.24|0
1651130770000|2022-04-28 07:26:10|229.68|227.28|229.55|227.15|229.73|227.33|229.55|227.15|0
1651130780000|2022-04-28 07:26:20|229.64|227.24|229.73|227.33|229.73|227.33|229.64|227.24|0
1651130790000|2022-04-28 07:26:30|229.64|227.24|228.95|226.55|229.64|227.24|228.95|226.55|0
1651130800000|2022-04-28 07:26:40|228.86|226.46|228.86|226.46|228.86|226.46|228.86|226.46|0
1651130810000|2022-04-28 07:26:50|228.95|226.55|228.69|226.29|228.95|226.55|228.69|226.29|0
1651130820000|2022-04-28 07:27:00|228.78|226.38|228.26|225.86|228.78|226.38|228.26|225.86|0
1651130830000|2022-04-28 07:27:10|228.52|226.12|228.35|225.95|228.61|226.21|228.35|225.95|0
1651130840000|2022-04-28 07:27:20|228.26|225.86|228.35|225.95|228.35|225.95|228.26|225.86|0
1651130850000|2022-04-28 07:27:30|228.31|225.91|228.05|225.65|228.35|225.95|228.05|225.65|0
1651130860000|2022-04-28 07:27:40|228.09|225.69|228.09|225.69|228.09|225.69|228.01|225.61|0
1651130870000|2022-04-28 07:27:50|227.96|225.56|228.26|225.86|228.26|225.86|227.96|225.56|0
1651130880000|2022-04-28 07:28:00|228.35|225.95|228.26|225.86|228.43|226.03|228.26|225.86|0
1651130890000|2022-04-28 07:28:10|228.52|226.12|228.48|226.08|228.52|226.12|228.43|226.03|0
1651130900000|2022-04-28 07:28:20|228.52|226.12|228.61|226.21|228.61|226.21|228.43|226.03|0
1651130910000|2022-04-28 07:28:30|228.43|226.03|228.26|225.86|228.48|226.08|228.26|225.86|0
1651130920000|2022-04-28 07:28:40|228.43|226.03|228.35|225.95|228.43|226.03|228.35|225.95|0
1651130930000|2022-04-28 07:28:50|228.43|226.03|228.26|225.86|228.43|226.03|228.26|225.86|0
1651130940000|2022-04-28 07:29:00|228.09|225.69|227.92|225.52|228.09|225.69|227.92|225.52|0
1651130950000|2022-04-28 07:29:10|227.75|225.35|227.66|225.26|227.75|225.35|227.66|225.26|0
1651130960000|2022-04-28 07:29:20|227.75|225.35|227.58|225.18|227.75|225.35|227.58|225.18|0
1651130970000|2022-04-28 07:29:30|227.66|225.26|227.49|225.09|227.66|225.26|227.49|225.09|0
1651130980000|2022-04-28 07:29:40|227.66|225.26|227.58|225.18|227.66|225.26|227.58|225.18|0
1651130990000|2022-04-28 07:29:50|227.49|225.09|227.4|225|227.49|225.09|227.4|225|0
1651131000000|2022-04-28 07:30:00|227.49|225.09|227.58|225.18|227.58|225.18|227.49|225.09|0
1651131010000|2022-04-28 07:30:10|227.66|225.26|227.58|225.18|227.75|225.35|227.58|225.18|0
1651131020000|2022-04-28 07:30:20|227.49|225.09|227.58|225.18|227.62|225.22|227.49|225.09|0
1651131030000|2022-04-28 07:30:30|227.4|225|227.4|225|227.4|225|227.4|225|0
1651131040000|2022-04-28 07:30:40|227.49|225.09|227.58|225.18|227.66|225.26|227.49|225.09|0
1651131050000|2022-04-28 07:30:50|227.49|225.09|227.53|225.13|227.53|225.13|227.45|225.05|0
1651131060000|2022-04-28 07:31:00|227.62|225.22|227.83|225.43|227.83|225.43|227.62|225.22|0
1651131070000|2022-04-28 07:31:10|227.75|225.35|227.23|224.83|227.75|225.35|227.23|224.83|0
1651131080000|2022-04-28 07:31:20|227.15|224.75|227.19|224.79|227.23|224.83|227.15|224.75|0
1651131090000|2022-04-28 07:31:30|227.49|225.09|227.49|225.09|227.49|225.09|227.4|225|0
1651131100000|2022-04-28 07:31:40|227.4|225|227.49|225.09|227.49|225.09|227.4|225|0
1651131110000|2022-04-28 07:31:50|227.4|225|227.32|224.92|227.4|225|227.32|224.92|0
1651131120000|2022-04-28 07:32:00|227.36|224.96|227.23|224.83|227.36|224.96|227.23|224.83|0
1651131130000|2022-04-28 07:32:10|227.15|224.75|226.89|224.49|227.19|224.79|226.89|224.49|0
1651131140000|2022-04-28 07:32:20|227.06|224.66|227.15|224.75|227.15|224.75|227.06|224.66|0
1651131150000|2022-04-28 07:32:30|227.23|224.83|227.15|224.75|227.23|224.83|227.15|224.75|0
1651131160000|2022-04-28 07:32:40|227.32|224.92|227.4|225|227.4|225|227.32|224.92|0
1651131170000|2022-04-28 07:32:50|227.36|224.96|227.49|225.09|227.49|225.09|227.32|224.92|0
1651131180000|2022-04-28 07:33:00|227.4|225|227.4|225|227.4|225|227.4|225|0
1651131190000|2022-04-28 07:33:10|227.36|224.96|227.32|224.92|227.36|224.96|227.32|224.92|0
1651131200000|2022-04-28 07:33:20|227.36|224.96|227.4|225|227.4|225|227.32|224.92|0
1651131210000|2022-04-28 07:33:30|227.49|225.09|227.4|225|227.49|225.09|227.4|225|0
1651131220000|2022-04-28 07:33:40|227.45|225.05|227.36|224.96|227.45|225.05|227.36|224.96|0
1651131230000|2022-04-28 07:33:50|227.4|225|227.4|225|227.4|225|227.4|225|0
1651131240000|2022-04-28 07:34:00|227.49|225.09|227.32|224.92|227.49|225.09|227.32|224.92|0
1651131250000|2022-04-28 07:34:10|227.4|225|227.49|225.09|227.53|225.13|227.4|225|0
1651131260000|2022-04-28 07:34:20|227.66|225.26|227.49|225.09|227.66|225.26|227.49|225.09|0
1651131270000|2022-04-28 07:34:30|227.4|225|227.53|225.13|227.53|225.13|227.4|225|0
1651131280000|2022-04-28 07:34:40|227.57|225.17|227.66|225.26|227.66|225.26|227.49|225.09|0
1651131290000|2022-04-28 07:34:50|227.57|225.17|227.66|225.26|227.66|225.26|227.57|225.17|0
1651131300000|2022-04-28 07:35:00|227.62|225.22|227.57|225.17|227.62|225.22|227.57|225.17|0
1651131310000|2022-04-28 07:35:10|227.49|225.09|227.23|224.83|227.49|225.09|227.23|224.83|0
1651131320000|2022-04-28 07:35:20|227.19|224.79|227.06|224.66|227.23|224.83|227.06|224.66|0
1651131330000|2022-04-28 07:35:30|226.55|224.15|226.12|223.72|226.55|224.15|226.12|223.72|0
1651131340000|2022-04-28 07:35:40|226.21|223.81|226.21|223.81|226.21|223.81|226.04|223.64|0
1651131350000|2022-04-28 07:35:50|226.04|223.64|225.7|223.3|226.04|223.64|225.7|223.3|0
1651131360000|2022-04-28 07:36:00|225.78|223.38|225.44|223.04|225.87|223.47|225.44|223.04|0
1651131370000|2022-04-28 07:36:10|225.23|222.83|225.4|223|225.4|223|225.23|222.83|0
1651131380000|2022-04-28 07:36:20|225.36|222.96|225.61|223.21|225.61|223.21|225.36|222.96|0
1651131390000|2022-04-28 07:36:30|225.36|222.96|225.53|223.13|225.53|223.13|225.36|222.96|0
1651131400000|2022-04-28 07:36:40|225.49|223.09|225.53|223.13|225.53|223.13|225.49|223.09|0
1651131410000|2022-04-28 07:36:50|225.57|223.17|225.53|223.13|225.57|223.17|225.53|223.13|0
1651131420000|2022-04-28 07:37:00|225.61|223.21|225.57|223.17|225.61|223.21|225.53|223.13|0
1651131430000|2022-04-28 07:37:10|225.61|223.21|225.61|223.21|225.61|223.21|225.53|223.13|0
1651131440000|2022-04-28 07:37:20|225.53|223.13|225.57|223.17|225.57|223.17|225.53|223.13|0
1651131450000|2022-04-28 07:37:30|225.44|223.04|225.53|223.13|225.53|223.13|225.36|222.96|0
1651131460000|2022-04-28 07:37:40|225.49|223.09|225.36|222.96|225.49|223.09|225.36|222.96|0
1651131470000|2022-04-28 07:37:50|225.44|223.04|225.49|223.09|225.49|223.09|225.44|223.04|0
1651131480000|2022-04-28 07:38:00|225.53|223.13|225.49|223.09|225.53|223.13|225.49|223.09|0
1651131490000|2022-04-28 07:38:10|225.36|222.96|225.78|223.38|225.78|223.38|225.36|222.96|0
1651131500000|2022-04-28 07:38:20|226.04|223.64|226.04|223.64|226.12|223.72|226.04|223.64|0
1651131510000|2022-04-28 07:38:30|225.95|223.55|225.95|223.55|225.95|223.55|225.95|223.55|0
1651131520000|2022-04-28 07:38:40|225.87|223.47|225.99|223.59|225.99|223.59|225.87|223.47|0
1651131530000|2022-04-28 07:38:50|225.95|223.55|225.78|223.38|225.95|223.55|225.78|223.38|0
1651131540000|2022-04-28 07:39:00|225.74|223.34|225.78|223.38|225.87|223.47|225.7|223.3|0
1651131550000|2022-04-28 07:39:10|225.65|223.25|225.82|223.42|225.82|223.42|225.65|223.25|0
1651131560000|2022-04-28 07:39:20|225.7|223.3|226.94|224.54|226.94|224.54|225.7|223.3|0
1651131570000|2022-04-28 07:39:30|226.9|224.5|226.82|224.42|226.9|224.5|226.77|224.37|0
1651131580000|2022-04-28 07:39:40|224.28|221.88|224.19|221.79|224.28|221.88|224.19|221.79|0
1651131590000|2022-04-28 07:39:50|224.15|221.75|224.11|221.71|224.15|221.75|224.02|221.62|0
1651131600000|2022-04-28 07:40:00|224.19|221.79|224.15|221.75|224.19|221.79|224.15|221.75|0
1651131610000|2022-04-28 07:40:10|224.19|221.79|224.24|221.84|224.24|221.84|224.19|221.79|0
1651131620000|2022-04-28 07:40:20|224.19|221.79|224.28|221.88|224.28|221.88|224.11|221.71|0
1651131630000|2022-04-28 07:40:30|224.24|221.84|224.19|221.79|224.24|221.84|224.15|221.75|0
1651131640000|2022-04-28 07:40:40|224.28|221.88|224.45|222.05|224.45|222.05|224.28|221.88|0
1651131650000|2022-04-28 07:40:50|224.36|221.96|224.41|222.01|224.41|222.01|224.32|221.92|0
1651131660000|2022-04-28 07:41:00|224.36|221.96|224.45|222.05|224.45|222.05|224.36|221.96|0
1651131670000|2022-04-28 07:41:10|224.36|221.96|224.28|221.88|224.36|221.96|224.28|221.88|0
1651131680000|2022-04-28 07:41:20|224.36|221.96|224.53|222.13|224.53|222.13|224.36|221.96|0
1651131690000|2022-04-28 07:41:30|224.58|222.18|224.62|222.22|224.62|222.22|224.53|222.13|0
1651131700000|2022-04-28 07:41:40|224.58|222.18|224.49|222.09|224.58|222.18|224.49|222.09|0
1651131710000|2022-04-28 07:41:50|224.45|222.05|224.36|221.96|224.45|222.05|224.36|221.96|0
1651131720000|2022-04-28 07:42:00|224.28|221.88|224.41|222.01|224.41|222.01|224.28|221.88|0
1651131730000|2022-04-28 07:42:10|224.24|221.84|224.11|221.71|224.28|221.88|224.11|221.71|0
1651131740000|2022-04-28 07:42:20|224.19|221.79|224.24|221.84|224.24|221.84|224.19|221.79|0
1651131750000|2022-04-28 07:42:30|224.15|221.75|224.02|221.62|224.15|221.75|224.02|221.62|0
1651131760000|2022-04-28 07:42:40|224.07|221.67|224.19|221.79|224.19|221.79|224.07|221.67|0
1651131770000|2022-04-28 07:42:50|224.07|221.67|224.07|221.67|224.07|221.67|224.02|221.62|0
1651131780000|2022-04-28 07:43:00|224.02|221.62|224.36|221.96|224.36|221.96|224.02|221.62|0
1651131790000|2022-04-28 07:43:10|224.28|221.88|224.36|221.96|224.36|221.96|224.28|221.88|0
1651131800000|2022-04-28 07:43:20|224.28|221.88|224.36|221.96|224.36|221.96|224.28|221.88|0
1651131810000|2022-04-28 07:43:30|224.28|221.88|224.28|221.88|224.28|221.88|224.28|221.88|0
1651131820000|2022-04-28 07:43:40|224.19|221.79|224.19|221.79|224.28|221.88|224.19|221.79|0
1651131830000|2022-04-28 07:43:50|224.24|221.84|224.28|221.88|224.28|221.88|224.24|221.84|0
1651131840000|2022-04-28 07:44:00|224.36|221.96|224.28|221.88|224.36|221.96|224.28|221.88|0
1651131850000|2022-04-28 07:44:10|224.15|221.75|224.28|221.88|224.28|221.88|224.15|221.75|0
1651131860000|2022-04-28 07:44:20|224.19|221.79|224.02|221.62|224.19|221.79|224.02|221.62|0
1651131870000|2022-04-28 07:44:30|224.07|221.67|224.11|221.71|224.11|221.71|224.07|221.67|0
1651131880000|2022-04-28 07:44:40|224.19|221.79|224.11|221.71|224.19|221.79|224.11|221.71|0
1651131890000|2022-04-28 07:44:50|224.19|221.79|224.28|221.88|224.28|221.88|224.15|221.75|0
1651131900000|2022-04-28 07:45:00|224.24|221.84|224.36|221.96|224.36|221.96|224.24|221.84|0
1651131910000|2022-04-28 07:45:10|224.28|221.88|224.19|221.79|224.32|221.92|224.19|221.79|0
1651131920000|2022-04-28 07:45:20|224.24|221.84|224.41|222.01|224.45|222.05|224.24|221.84|0
1651131930000|2022-04-28 07:45:30|224.53|222.13|224.53|222.13|224.53|222.13|224.49|222.09|0
1651131940000|2022-04-28 07:45:40|224.49|222.09|224.49|222.09|224.49|222.09|224.45|222.05|0
1651131950000|2022-04-28 07:45:50|224.45|222.05|224.45|222.05|224.45|222.05|224.41|222.01|0
1651131960000|2022-04-28 07:46:00|224.53|222.13|224.53|222.13|224.66|222.26|224.53|222.13|0
1651131970000|2022-04-28 07:46:10|224.45|222.05|224.62|222.22|224.62|222.22|224.45|222.05|0
1651131980000|2022-04-28 07:46:20|224.7|222.3|224.87|222.47|224.87|222.47|224.66|222.26|0
1651131990000|2022-04-28 07:46:30|225.04|222.64|224.96|222.56|225.13|222.73|224.96|222.56|0
1651132000000|2022-04-28 07:46:40|224.83|222.43|224.79|222.39|224.96|222.56|224.79|222.39|0
1651132010000|2022-04-28 07:46:50|224.7|222.3|224.87|222.47|224.87|222.47|224.7|222.3|0
1651132020000|2022-04-28 07:47:00|225.04|222.64|224.87|222.47|225.04|222.64|224.87|222.47|0
1651132030000|2022-04-28 07:47:10|224.83|222.43|224.83|222.43|224.83|222.43|224.83|222.43|0
1651132040000|2022-04-28 07:47:20|224.87|222.47|225.04|222.64|225.04|222.64|224.87|222.47|0
1651132050000|2022-04-28 07:47:30|225|222.6|224.96|222.56|225|222.6|224.83|222.43|0
1651132060000|2022-04-28 07:47:40|224.87|222.47|225.04|222.64|225.04|222.64|224.87|222.47|0
1651132070000|2022-04-28 07:47:50|225.21|222.81|224.87|222.47|225.21|222.81|224.87|222.47|0
1651132080000|2022-04-28 07:48:00|225.13|222.73|225.21|222.81|225.21|222.81|225.13|222.73|0
1651132090000|2022-04-28 07:48:10|225.17|222.77|225.04|222.64|225.17|222.77|224.96|222.56|0
1651132100000|2022-04-28 07:48:20|224.96|222.56|224.87|222.47|224.96|222.56|224.87|222.47|0
1651132110000|2022-04-28 07:48:30|224.83|222.43|224.83|222.43|224.87|222.47|224.83|222.43|0
1651132120000|2022-04-28 07:48:40|224.78|222.38|224.78|222.38|224.83|222.43|224.78|222.38|0
1651132130000|2022-04-28 07:48:50|224.87|222.47|224.96|222.56|224.96|222.56|224.87|222.47|0
1651132140000|2022-04-28 07:49:00|225.04|222.64|224.87|222.47|225.04|222.64|224.87|222.47|0
1651132150000|2022-04-28 07:49:10|224.95|222.55|224.95|222.55|224.95|222.55|224.95|222.55|0
1651132160000|2022-04-28 07:49:20|224.87|222.47|224.95|222.55|224.95|222.55|224.87|222.47|0
1651132170000|2022-04-28 07:49:30|225.04|222.64|224.95|222.55|225.04|222.64|224.95|222.55|0
1651132180000|2022-04-28 07:49:40|225.04|222.64|224.91|222.51|225.04|222.64|224.91|222.51|0
1651132190000|2022-04-28 07:49:50|224.95|222.55|225.04|222.64|225.04|222.64|224.91|222.51|0
1651132200000|2022-04-28 07:50:00|224.83|222.43|224.83|222.43|224.83|222.43|224.83|222.43|0
1651132210000|2022-04-28 07:50:10|224.78|222.38|224.95|222.55|224.95|222.55|224.78|222.38|0
1651132220000|2022-04-28 07:50:20|225.04|222.64|225|222.6|225.04|222.64|224.95|222.55|0
1651132230000|2022-04-28 07:50:30|225.04|222.64|225.04|222.64|225.04|222.64|225.04|222.64|0
1651132240000|2022-04-28 07:50:40|225.08|222.68|225.04|222.64|225.08|222.68|225.04|222.64|0
1651132250000|2022-04-28 07:50:50|225.12|222.72|225.12|222.72|225.12|222.72|225.04|222.64|0
1651132260000|2022-04-28 07:51:00|225.04|222.64|225.21|222.81|225.21|222.81|225.04|222.64|0
1651132270000|2022-04-28 07:51:10|225.29|222.89|225.21|222.81|225.29|222.89|225.21|222.81|0
1651132280000|2022-04-28 07:51:20|225.25|222.85|225.12|222.72|225.25|222.85|225.12|222.72|0
1651132290000|2022-04-28 07:51:30|225.17|222.77|225.46|223.06|225.55|223.15|225.17|222.77|0
1651132300000|2022-04-28 07:51:40|225.55|223.15|225.55|223.15|225.55|223.15|225.55|223.15|0
1651132310000|2022-04-28 07:51:50|225.64|223.24|225.55|223.15|225.64|223.24|225.55|223.15|0
1651132320000|2022-04-28 07:52:00|225.46|223.06|225.72|223.32|225.81|223.41|225.46|223.06|0
1651132330000|2022-04-28 07:52:10|225.64|223.24|225.55|223.15|225.64|223.24|225.55|223.15|0
1651132340000|2022-04-28 07:52:20|225.64|223.24|225.64|223.24|225.64|223.24|225.64|223.24|0
1651132350000|2022-04-28 07:52:30|225.55|223.15|225.64|223.24|225.64|223.24|225.55|223.15|0
1651132360000|2022-04-28 07:52:40|225.55|223.15|225.64|223.24|225.64|223.24|225.46|223.06|0
1651132370000|2022-04-28 07:52:50|225.63|223.23|225.72|223.32|225.72|223.32|225.63|223.23|0
1651132380000|2022-04-28 07:53:00|225.63|223.23|225.72|223.32|225.72|223.32|225.63|223.23|0
1651132400000|2022-04-28 07:53:20|226.29|223.89|226.78|224.38|226.78|224.38|226.29|223.89|0
1651132410000|2022-04-28 07:53:30|226.86|224.46|226.82|224.42|226.86|224.46|226.78|224.38|0
1651132420000|2022-04-28 07:53:40|226.86|224.46|226.78|224.38|226.86|224.46|226.78|224.38|0
1651132430000|2022-04-28 07:53:50|226.73|224.33|226.78|224.38|226.78|224.38|226.69|224.29|0
1651132440000|2022-04-28 07:54:00|226.69|224.29|226.78|224.38|226.78|224.38|226.69|224.29|0
1651132450000|2022-04-28 07:54:10|226.73|224.33|227.03|224.63|227.03|224.63|226.73|224.33|0
1651132460000|2022-04-28 07:54:20|227.12|224.72|227.12|224.72|227.12|224.72|227.12|224.72|0
1651132470000|2022-04-28 07:54:30|227.03|224.63|226.95|224.55|227.03|224.63|226.95|224.55|0
1651132480000|2022-04-28 07:54:40|227.03|224.63|227.2|224.8|227.2|224.8|227.03|224.63|0
1651132490000|2022-04-28 07:54:50|227.16|224.76|227.29|224.89|227.29|224.89|227.12|224.72|0
1651132500000|2022-04-28 07:55:00|227.25|224.85|227.12|224.72|227.25|224.85|227.03|224.63|0
1651132510000|2022-04-28 07:55:10|227.03|224.63|227.12|224.72|227.12|224.72|227.03|224.63|0
1651132520000|2022-04-28 07:55:20|227.29|224.89|227.37|224.97|227.37|224.97|227.29|224.89|0
1651132530000|2022-04-28 07:55:30|227.46|225.06|227.2|224.8|227.46|225.06|227.2|224.8|0
1651132540000|2022-04-28 07:55:40|227.25|224.85|227.16|224.76|227.29|224.89|227.16|224.76|0
1651132550000|2022-04-28 07:55:50|227.2|224.8|227.2|224.8|227.2|224.8|227.2|224.8|0
1651132560000|2022-04-28 07:56:00|227.03|224.63|227.12|224.72|227.12|224.72|227.03|224.63|0
1651132570000|2022-04-28 07:56:10|227.2|224.8|227.42|225.02|227.42|225.02|227.16|224.76|0
1651132580000|2022-04-28 07:56:20|227.37|224.97|227.29|224.89|227.37|224.97|227.29|224.89|0
1651132590000|2022-04-28 07:56:30|227.37|224.97|227.46|225.06|227.46|225.06|227.33|224.93|0
1651132600000|2022-04-28 07:56:40|227.54|225.14|227.42|225.02|227.54|225.14|227.37|224.97|0
1651132610000|2022-04-28 07:56:50|227.37|224.97|227.54|225.14|227.54|225.14|227.37|224.97|0
1651132620000|2022-04-28 07:57:00|227.63|225.23|227.54|225.14|227.63|225.23|227.46|225.06|0
1651132630000|2022-04-28 07:57:10|227.63|225.23|227.8|225.4|227.8|225.4|227.63|225.23|0
1651132640000|2022-04-28 07:57:20|227.89|225.49|227.46|225.06|227.89|225.49|227.46|225.06|0
1651132650000|2022-04-28 07:57:30|227.54|225.14|227.37|224.97|227.54|225.14|227.29|224.89|0
1651132660000|2022-04-28 07:57:40|227.42|225.02|227.59|225.19|227.59|225.19|227.42|225.02|0
1651132670000|2022-04-28 07:57:50|227.46|225.06|227.29|224.89|227.46|225.06|227.29|224.89|0
1651132680000|2022-04-28 07:58:00|227.33|224.93|227.63|225.23|227.71|225.31|227.33|224.93|0
1651132690000|2022-04-28 07:58:10|227.76|225.36|227.8|225.4|227.8|225.4|227.76|225.36|0
1651132700000|2022-04-28 07:58:20|227.71|225.31|227.8|225.4|227.8|225.4|227.71|225.31|0
1651132710000|2022-04-28 07:58:30|227.89|225.49|227.89|225.49|227.89|225.49|227.89|225.49|0
1651132720000|2022-04-28 07:58:40|227.93|225.53|228.23|225.83|228.23|225.83|227.93|225.53|0
1651132730000|2022-04-28 07:58:50|228.31|225.91|228.31|225.91|228.31|225.91|228.31|225.91|0
1651132740000|2022-04-28 07:59:00|228.4|226|228.44|226.04|228.44|226.04|228.4|226|0
1651132750000|2022-04-28 07:59:10|228.19|225.79|228.4|226|228.4|226|228.19|225.79|0
1651132760000|2022-04-28 07:59:20|228.31|225.91|228.4|226|228.4|226|228.31|225.91|0
1651132770000|2022-04-28 07:59:30|228.49|226.09|228.49|226.09|228.49|226.09|228.49|226.09|0
1651132780000|2022-04-28 07:59:40|228.44|226.04|228.4|226|228.44|226.04|228.4|226|0
1651132790000|2022-04-28 07:59:50|228.31|225.91|228.14|225.74|228.31|225.91|228.14|225.74|0
1651132800000|2022-04-28 08:00:00|228.23|225.83|228.14|225.74|228.31|225.91|227.97|225.57|0
1651132810000|2022-04-28 08:00:10|227.97|225.57|227.97|225.57|227.97|225.57|227.88|225.48|0
1651132820000|2022-04-28 08:00:20|228.06|225.66|228.01|225.61|228.14|225.74|228.01|225.61|0
1651132830000|2022-04-28 08:00:30|227.97|225.57|227.93|225.53|227.97|225.57|227.88|225.48|0
1651132840000|2022-04-28 08:00:40|227.88|225.48|227.8|225.4|227.93|225.53|227.8|225.4|0
1651132850000|2022-04-28 08:00:50|227.67|225.27|227.88|225.48|227.88|225.48|227.67|225.27|0
1651132860000|2022-04-28 08:01:00|227.97|225.57|227.8|225.4|228.06|225.66|227.8|225.4|0
1651132870000|2022-04-28 08:01:10|227.71|225.31|227.63|225.23|227.71|225.31|227.63|225.23|0
1651132880000|2022-04-28 08:01:20|227.54|225.14|227.5|225.1|227.54|225.14|227.5|225.1|0
1651132890000|2022-04-28 08:01:30|227.54|225.14|227.37|224.97|227.54|225.14|227.2|224.8|0
1651132900000|2022-04-28 08:01:40|227.46|225.06|227.28|224.88|227.46|225.06|227.2|224.8|0
1651132910000|2022-04-28 08:01:50|227.33|224.93|227.28|224.88|227.33|224.93|227.2|224.8|0
1651132920000|2022-04-28 08:02:00|227.2|224.8|227.2|224.8|227.2|224.8|227.11|224.71|0
1651132930000|2022-04-28 08:02:10|227.03|224.63|226.73|224.33|227.03|224.63|226.73|224.33|0
1651132940000|2022-04-28 08:02:20|226.86|224.46|226.52|224.12|226.86|224.46|226.52|224.12|0
1651132950000|2022-04-28 08:02:30|226.47|224.07|226.6|224.2|226.69|224.29|226.47|224.07|0
1651132960000|2022-04-28 08:02:40|226.69|224.29|226.69|224.29|226.69|224.29|226.69|224.29|0
1651132970000|2022-04-28 08:02:50|226.77|224.37|226.69|224.29|226.77|224.37|226.6|224.2|0
1651132980000|2022-04-28 08:03:00|226.77|224.37|226.65|224.25|226.77|224.37|226.65|224.25|0
1651132990000|2022-04-28 08:03:10|226.69|224.29|226.77|224.37|226.77|224.37|226.69|224.29|0
1651133000000|2022-04-28 08:03:20|226.86|224.46|227.03|224.63|227.03|224.63|226.86|224.46|0
1651133010000|2022-04-28 08:03:30|227.11|224.71|227.16|224.76|227.16|224.76|227.11|224.71|0
1651133020000|2022-04-28 08:03:40|227.2|224.8|227.28|224.88|227.28|224.88|227.2|224.8|0
1651133030000|2022-04-28 08:03:50|227.2|224.8|226.94|224.54|227.28|224.88|226.94|224.54|0
1651133040000|2022-04-28 08:04:00|227.03|224.63|227.11|224.71|227.2|224.8|227.03|224.63|0
1651133050000|2022-04-28 08:04:10|227.16|224.76|227.2|224.8|227.24|224.84|227.16|224.76|0
1651133060000|2022-04-28 08:04:20|227.24|224.84|227.54|225.14|227.54|225.14|227.2|224.8|0
1651133070000|2022-04-28 08:04:30|227.45|225.05|227.54|225.14|227.54|225.14|227.45|225.05|0
1651133080000|2022-04-28 08:04:40|227.37|224.97|227.45|225.05|227.54|225.14|227.37|224.97|0
1651133090000|2022-04-28 08:04:50|227.54|225.14|227.63|225.23|227.71|225.31|227.54|225.14|0
1651133100000|2022-04-28 08:05:00|227.54|225.14|227.37|224.97|227.54|225.14|227.37|224.97|0
1651133110000|2022-04-28 08:05:10|227.28|224.88|227.2|224.8|227.28|224.88|227.03|224.63|0
1651133120000|2022-04-28 08:05:20|227.28|224.88|227.2|224.8|227.37|224.97|227.2|224.8|0
1651133130000|2022-04-28 08:05:30|227.37|224.97|227.45|225.05|227.45|225.05|227.37|224.97|0
1651133140000|2022-04-28 08:05:40|227.41|225.01|227.33|224.93|227.45|225.05|227.33|224.93|0
1651133150000|2022-04-28 08:05:50|227.37|224.97|227.37|224.97|227.45|225.05|227.37|224.97|0
1651133160000|2022-04-28 08:06:00|227.5|225.1|227.2|224.8|227.54|225.14|227.2|224.8|0
1651133170000|2022-04-28 08:06:10|227.11|224.71|227.03|224.63|227.11|224.71|227.03|224.63|0
1651133180000|2022-04-28 08:06:20|226.94|224.54|227.03|224.63|227.03|224.63|226.94|224.54|0
1651133190000|2022-04-28 08:06:30|226.94|224.54|227.03|224.63|227.03|224.63|226.86|224.46|0
1651133200000|2022-04-28 08:06:40|226.9|224.5|226.85|224.45|226.94|224.54|226.85|224.45|0
1651133210000|2022-04-28 08:06:50|226.94|224.54|226.85|224.45|226.94|224.54|226.85|224.45|0
1651133220000|2022-04-28 08:07:00|226.94|224.54|226.94|224.54|227.03|224.63|226.94|224.54|0
1651133230000|2022-04-28 08:07:10|226.85|224.45|226.26|223.86|226.85|224.45|226.26|223.86|0
1651133240000|2022-04-28 08:07:20|226.34|223.94|226.34|223.94|226.43|224.03|226.34|223.94|0
1651133250000|2022-04-28 08:07:30|226.43|224.03|226.43|224.03|226.43|224.03|226.43|224.03|0
1651133260000|2022-04-28 08:07:40|226.51|224.11|226.6|224.2|226.6|224.2|226.51|224.11|0
1651133270000|2022-04-28 08:07:50|226.51|224.11|226.43|224.03|226.6|224.2|226.43|224.03|0
1651133280000|2022-04-28 08:08:00|226.17|223.77|226.09|223.69|226.26|223.86|226.09|223.69|0
1651133290000|2022-04-28 08:08:10|226|223.6|226.17|223.77|226.17|223.77|226|223.6|0
1651133300000|2022-04-28 08:08:20|226.26|223.86|226.3|223.9|226.34|223.94|226.26|223.86|0
1651133310000|2022-04-28 08:08:30|226.13|223.73|226.17|223.77|226.17|223.77|226.13|223.73|0
1651133320000|2022-04-28 08:08:40|226.22|223.82|226.26|223.86|226.26|223.86|226.17|223.77|0
1651133330000|2022-04-28 08:08:50|226.17|223.77|226.26|223.86|226.26|223.86|226.17|223.77|0
1651133340000|2022-04-28 08:09:00|226.43|224.03|226.43|224.03|226.43|224.03|226.34|223.94|0
1651133350000|2022-04-28 08:09:10|226.3|223.9|226.17|223.77|226.3|223.9|226.17|223.77|0
1651133360000|2022-04-28 08:09:20|226.22|223.82|226.43|224.03|226.43|224.03|226.22|223.82|0
1651133370000|2022-04-28 08:09:30|226.51|224.11|226.51|224.11|226.51|224.11|226.43|224.03|0
1651133380000|2022-04-28 08:09:40|226.6|224.2|226.51|224.11|226.6|224.2|226.51|224.11|0
1651133390000|2022-04-28 08:09:50|226.6|224.2|226.51|224.11|226.6|224.2|226.51|224.11|0
1651133400000|2022-04-28 08:10:00|226.64|224.24|226.85|224.45|226.85|224.45|226.64|224.24|0
1651133410000|2022-04-28 08:10:10|226.73|224.33|226.77|224.37|226.77|224.37|226.68|224.28|0
1651133420000|2022-04-28 08:10:20|226.85|224.45|226.85|224.45|226.85|224.45|226.85|224.45|0
1651133430000|2022-04-28 08:10:30|226.94|224.54|227.19|224.79|227.19|224.79|226.94|224.54|0
1651133440000|2022-04-28 08:10:40|227.24|224.84|227.24|224.84|227.24|224.84|227.24|224.84|0
1651133450000|2022-04-28 08:10:50|227.19|224.79|227.19|224.79|227.19|224.79|227.11|224.71|0
1651133460000|2022-04-28 08:11:00|227.28|224.88|227.37|224.97|227.37|224.97|227.28|224.88|0
1651133470000|2022-04-28 08:11:10|227.41|225.01|227.58|225.18|227.58|225.18|227.37|224.97|0
1651133480000|2022-04-28 08:11:20|227.71|225.31|227.41|225.01|227.71|225.31|227.41|225.01|0
1651133490000|2022-04-28 08:11:30|227.45|225.05|227.45|225.05|227.45|225.05|227.41|225.01|0
1651133500000|2022-04-28 08:11:40|227.54|225.14|227.45|225.05|227.62|225.22|227.45|225.05|0
1651133510000|2022-04-28 08:11:50|227.54|225.14|227.62|225.22|227.62|225.22|227.54|225.14|0
1651133520000|2022-04-28 08:12:00|227.54|225.14|227.45|225.05|227.54|225.14|227.45|225.05|0
1651133530000|2022-04-28 08:12:10|227.28|224.88|227.28|224.88|227.28|224.88|227.28|224.88|0
1651133540000|2022-04-28 08:12:20|227.37|224.97|227.28|224.88|227.37|224.97|227.24|224.84|0
1651133550000|2022-04-28 08:12:30|227.36|224.96|226.94|224.54|227.36|224.96|226.94|224.54|0
1651133560000|2022-04-28 08:12:40|226.77|224.37|226.56|224.16|226.85|224.45|226.56|224.16|0
1651133570000|2022-04-28 08:12:50|226.51|224.11|226.51|224.11|226.6|224.2|226.51|224.11|0
1651133580000|2022-04-28 08:13:00|226.6|224.2|226.51|224.11|226.68|224.28|226.51|224.11|0
1651133590000|2022-04-28 08:13:10|226.34|223.94|226|223.6|226.34|223.94|226|223.6|0
1651133600000|2022-04-28 08:13:20|226.04|223.64|226.08|223.68|226.08|223.68|226.04|223.64|0
1651133610000|2022-04-28 08:13:30|226.17|223.77|226.25|223.85|226.38|223.98|226.17|223.77|0
1651133620000|2022-04-28 08:13:40|226|223.6|226.08|223.68|226.08|223.68|226|223.6|0
1651133630000|2022-04-28 08:13:50|226.17|223.77|226.08|223.68|226.17|223.77|226.08|223.68|0
1651133640000|2022-04-28 08:14:00|226|223.6|225.96|223.56|226.08|223.68|225.96|223.56|0
1651133650000|2022-04-28 08:14:10|225.83|223.43|225.83|223.43|225.87|223.47|225.74|223.34|0
1651133660000|2022-04-28 08:14:20|225.91|223.51|225.91|223.51|225.91|223.51|225.91|223.51|0
1651133670000|2022-04-28 08:14:30|226|223.6|225.66|223.26|226|223.6|225.66|223.26|0
1651133680000|2022-04-28 08:14:40|225.49|223.09|225.57|223.17|225.57|223.17|225.49|223.09|0
1651133690000|2022-04-28 08:14:50|225.53|223.13|225.49|223.09|225.57|223.17|225.49|223.09|0
1651133700000|2022-04-28 08:15:00|225.57|223.17|225.57|223.17|225.66|223.26|225.57|223.17|0
1651133710000|2022-04-28 08:15:10|225.4|223|225.4|223|225.4|223|225.32|222.92|0
1651133720000|2022-04-28 08:15:20|225.49|223.09|225.49|223.09|225.49|223.09|225.49|223.09|0
1651133730000|2022-04-28 08:15:30|225.4|223|225.28|222.88|225.49|223.09|225.28|222.88|0
1651133740000|2022-04-28 08:15:40|225.15|222.75|225.23|222.83|225.23|222.83|225.06|222.66|0
1651133750000|2022-04-28 08:15:50|225.32|222.92|225.4|223|225.4|223|225.32|222.92|0
1651133760000|2022-04-28 08:16:00|225.49|223.09|225.4|223|225.49|223.09|225.4|223|0
1651133770000|2022-04-28 08:16:10|225.32|222.92|225.06|222.66|225.32|222.92|225.06|222.66|0
1651133780000|2022-04-28 08:16:20|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1651133790000|2022-04-28 08:16:30|225.15|222.75|225.23|222.83|225.23|222.83|225.15|222.75|0
1651133800000|2022-04-28 08:16:40|225.28|222.88|225.23|222.83|225.28|222.88|225.23|222.83|0
1651133810000|2022-04-28 08:16:50|225.32|222.92|225.19|222.79|225.32|222.92|225.19|222.79|0
1651133820000|2022-04-28 08:17:00|225.23|222.83|224.98|222.58|225.23|222.83|224.98|222.58|0
1651133830000|2022-04-28 08:17:10|225.02|222.62|224.98|222.58|225.06|222.66|224.98|222.58|0
1651133840000|2022-04-28 08:17:20|225.02|222.62|224.98|222.58|225.06|222.66|224.98|222.58|0
1651133850000|2022-04-28 08:17:30|225.06|222.66|225.23|222.83|225.23|222.83|225.06|222.66|0
1651133860000|2022-04-28 08:17:40|225.32|222.92|225.32|222.92|225.32|222.92|225.32|222.92|0
1651133880000|2022-04-28 08:18:00|225.4|223|225.53|223.13|225.53|223.13|225.4|223|0
1651133890000|2022-04-28 08:18:10|225.57|223.17|225.57|223.17|225.57|223.17|225.57|223.17|0
1651133900000|2022-04-28 08:18:20|225.66|223.26|225.66|223.26|225.66|223.26|225.57|223.17|0
1651133910000|2022-04-28 08:18:30|225.7|223.3|225.91|223.51|225.91|223.51|225.7|223.3|0
1651133920000|2022-04-28 08:18:40|225.83|223.43|225.83|223.43|225.83|223.43|225.66|223.26|0
1651133930000|2022-04-28 08:18:50|225.79|223.39|225.91|223.51|225.91|223.51|225.74|223.34|0
1651133940000|2022-04-28 08:19:00|225.96|223.56|226|223.6|226|223.6|225.96|223.56|0
1651133950000|2022-04-28 08:19:10|225.91|223.51|225.96|223.56|225.96|223.56|225.91|223.51|0
1651133960000|2022-04-28 08:19:20|225.91|223.51|225.74|223.34|226|223.6|225.74|223.34|0
1651133970000|2022-04-28 08:19:30|225.91|223.51|226|223.6|226|223.6|225.91|223.51|0
1651133980000|2022-04-28 08:19:40|225.91|223.51|225.87|223.47|225.91|223.51|225.87|223.47|0
1651133990000|2022-04-28 08:19:50|225.91|223.51|225.91|223.51|225.91|223.51|225.91|223.51|0
1651134000000|2022-04-28 08:20:00|226|223.6|225.66|223.26|226|223.6|225.66|223.26|0
1651134010000|2022-04-28 08:20:10|225.74|223.34|225.66|223.26|225.78|223.38|225.66|223.26|0
1651134020000|2022-04-28 08:20:20|225.74|223.34|225.57|223.17|225.74|223.34|225.53|223.13|0
1651134030000|2022-04-28 08:20:30|225.66|223.26|225.66|223.26|225.66|223.26|225.66|223.26|0
1651134040000|2022-04-28 08:20:40|225.74|223.34|225.83|223.43|225.83|223.43|225.74|223.34|0
1651134050000|2022-04-28 08:20:50|225.87|223.47|225.91|223.51|225.91|223.51|225.87|223.47|0
1651134060000|2022-04-28 08:21:00|226|223.6|226|223.6|226|223.6|225.91|223.51|0
1651134070000|2022-04-28 08:21:10|226.08|223.68|226.08|223.68|226.08|223.68|226.08|223.68|0
1651134080000|2022-04-28 08:21:20|226.12|223.72|226.12|223.72|226.12|223.72|226.12|223.72|0
1651134090000|2022-04-28 08:21:30|226.08|223.68|226.25|223.85|226.25|223.85|226.08|223.68|0
1651134100000|2022-04-28 08:21:40|226.3|223.9|226|223.6|226.3|223.9|226|223.6|0
1651134110000|2022-04-28 08:21:50|225.95|223.55|226|223.6|226|223.6|225.95|223.55|0
1651134120000|2022-04-28 08:22:00|225.91|223.51|226|223.6|226|223.6|225.91|223.51|0
1651134130000|2022-04-28 08:22:10|225.91|223.51|225.74|223.34|225.91|223.51|225.74|223.34|0
1651134140000|2022-04-28 08:22:20|225.48|223.08|225.48|223.08|225.48|223.08|225.48|223.08|0
1651134150000|2022-04-28 08:22:30|225.57|223.17|225.65|223.25|225.65|223.25|225.57|223.17|0
1651134160000|2022-04-28 08:22:40|225.74|223.34|225.7|223.3|225.74|223.34|225.65|223.25|0
1651134170000|2022-04-28 08:22:50|225.65|223.25|225.65|223.25|225.65|223.25|225.65|223.25|0
1651134180000|2022-04-28 08:23:00|225.61|223.21|225.48|223.08|225.61|223.21|225.31|222.91|0
1651134190000|2022-04-28 08:23:10|225.57|223.17|225.61|223.21|225.65|223.25|225.57|223.17|0
1651134200000|2022-04-28 08:23:20|225.57|223.17|225.57|223.17|225.65|223.25|225.57|223.17|0
1651134210000|2022-04-28 08:23:30|225.4|223|225.4|223|225.4|223|225.31|222.91|0
1651134220000|2022-04-28 08:23:40|225.36|222.96|225.31|222.91|225.36|222.96|225.31|222.91|0
1651134230000|2022-04-28 08:23:50|225.36|222.96|225.31|222.91|225.4|223|225.31|222.91|0
1651134240000|2022-04-28 08:24:00|225.14|222.74|225.14|222.74|225.14|222.74|225.14|222.74|0
1651134250000|2022-04-28 08:24:10|225.06|222.66|225.14|222.74|225.14|222.74|225.06|222.66|0
1651134260000|2022-04-28 08:24:20|225.1|222.7|225.14|222.74|225.14|222.74|225.1|222.7|0
1651134270000|2022-04-28 08:24:30|225.06|222.66|225.06|222.66|225.14|222.74|225.06|222.66|0
1651134280000|2022-04-28 08:24:40|224.97|222.57|225.06|222.66|225.06|222.66|224.97|222.57|0
1651134290000|2022-04-28 08:24:50|225.1|222.7|225.1|222.7|225.1|222.7|225.1|222.7|0
1651134300000|2022-04-28 08:25:00|225.14|222.74|225.06|222.66|225.14|222.74|225.06|222.66|0
1651134310000|2022-04-28 08:25:10|224.93|222.53|224.8|222.4|224.93|222.53|224.8|222.4|0
1651134320000|2022-04-28 08:25:20|224.89|222.49|224.76|222.36|224.89|222.49|224.72|222.32|0
1651134330000|2022-04-28 08:25:30|224.8|222.4|224.89|222.49|224.89|222.49|224.8|222.4|0
1651134340000|2022-04-28 08:25:40|224.97|222.57|224.97|222.57|224.97|222.57|224.97|222.57|0
1651134350000|2022-04-28 08:25:50|224.89|222.49|224.63|222.23|224.89|222.49|224.63|222.23|0
1651134360000|2022-04-28 08:26:00|224.72|222.32|224.8|222.4|224.85|222.45|224.72|222.32|0
1651134380000|2022-04-28 08:26:20|224.85|222.45|224.97|222.57|224.97|222.57|224.8|222.4|0
1651134390000|2022-04-28 08:26:30|224.89|222.49|224.8|222.4|224.89|222.49|224.8|222.4|0
1651134400000|2022-04-28 08:26:40|224.85|222.45|224.89|222.49|224.89|222.49|224.8|222.4|0
1651134410000|2022-04-28 08:26:50|224.72|222.32|224.85|222.45|224.85|222.45|224.72|222.32|0
1651134420000|2022-04-28 08:27:00|224.89|222.49|224.97|222.57|224.97|222.57|224.89|222.49|0
1651134430000|2022-04-28 08:27:10|225.06|222.66|225.06|222.66|225.06|222.66|225.06|222.66|0
1651134440000|2022-04-28 08:27:20|224.97|222.57|224.89|222.49|224.97|222.57|224.89|222.49|0
1651134450000|2022-04-28 08:27:30|224.97|222.57|224.8|222.4|224.97|222.57|224.8|222.4|0
1651134460000|2022-04-28 08:27:40|224.63|222.23|224.46|222.06|224.63|222.23|224.46|222.06|0
1651134470000|2022-04-28 08:27:50|224.51|222.11|224.46|222.06|224.51|222.11|224.46|222.06|0
1651134480000|2022-04-28 08:28:00|224.55|222.15|224.55|222.15|224.55|222.15|224.46|222.06|0
1651134490000|2022-04-28 08:28:10|224.46|222.06|224.46|222.06|224.46|222.06|224.46|222.06|0
1651134500000|2022-04-28 08:28:20|224.51|222.11|224.72|222.32|224.72|222.32|224.51|222.11|0
1651134510000|2022-04-28 08:28:30|224.59|222.19|224.63|222.23|224.63|222.23|224.55|222.15|0
1651134520000|2022-04-28 08:28:40|224.8|222.4|224.76|222.36|224.8|222.4|224.76|222.36|0
1651134530000|2022-04-28 08:28:50|224.72|222.32|224.72|222.32|224.72|222.32|224.63|222.23|0
1651134540000|2022-04-28 08:29:00|224.68|222.28|224.68|222.28|224.68|222.28|224.68|222.28|0
1651134550000|2022-04-28 08:29:10|224.72|222.32|224.55|222.15|224.72|222.32|224.55|222.15|0
1651134560000|2022-04-28 08:29:20|224.46|222.06|224.38|221.98|224.46|222.06|224.38|221.98|0
1651134570000|2022-04-28 08:29:30|224.46|222.06|224.46|222.06|224.51|222.11|224.46|222.06|0
1651134590000|2022-04-28 08:29:50|224.55|222.15|224.46|222.06|224.55|222.15|224.46|222.06|0
1651134610000|2022-04-28 08:30:10|224.38|221.98|224.38|221.98|224.38|221.98|224.38|221.98|0
1651134620000|2022-04-28 08:30:20|224.63|222.23|224.63|222.23|224.63|222.23|224.63|222.23|0
1651134630000|2022-04-28 08:30:30|224.68|222.28|224.68|222.28|224.68|222.28|224.68|222.28|0
1651134640000|2022-04-28 08:30:40|224.63|222.23|224.46|222.06|224.63|222.23|224.46|222.06|0
1651134660000|2022-04-28 08:31:00|224.55|222.15|224.55|222.15|224.55|222.15|224.46|222.06|0
1651134680000|2022-04-28 08:31:20|224.63|222.23|224.59|222.19|224.63|222.23|224.55|222.15|0
1651134690000|2022-04-28 08:31:30|224.55|222.15|224.55|222.15|224.55|222.15|224.55|222.15|0
1651134700000|2022-04-28 08:31:40|224.59|222.19|224.63|222.23|224.63|222.23|224.59|222.19|0
1651134710000|2022-04-28 08:31:50|224.68|222.28|224.63|222.23|224.68|222.28|224.63|222.23|0
1651134720000|2022-04-28 08:32:00|224.68|222.28|224.8|222.4|224.8|222.4|224.68|222.28|0
1651134730000|2022-04-28 08:32:10|224.72|222.32|224.8|222.4|224.8|222.4|224.72|222.32|0
1651134750000|2022-04-28 08:32:30|224.89|222.49|224.97|222.57|225.14|222.74|224.89|222.49|0
1651134760000|2022-04-28 08:32:40|225.06|222.66|224.97|222.57|225.06|222.66|224.97|222.57|0
1651134770000|2022-04-28 08:32:50|224.84|222.44|224.89|222.49|224.89|222.49|224.8|222.4|0
1651134780000|2022-04-28 08:33:00|224.8|222.4|224.8|222.4|224.8|222.4|224.8|222.4|0
1651134800000|2022-04-28 08:33:20|224.76|222.36|224.72|222.32|224.76|222.36|224.63|222.23|0
1651134810000|2022-04-28 08:33:30|224.63|222.23|224.51|222.11|224.63|222.23|224.51|222.11|0
1651134820000|2022-04-28 08:33:40|224.46|222.06|224.38|221.98|224.46|222.06|224.38|221.98|0
1651134830000|2022-04-28 08:33:50|224.46|222.06|224.46|222.06|224.46|222.06|224.46|222.06|0
1651134840000|2022-04-28 08:34:00|224.38|221.98|224.38|221.98|224.46|222.06|224.38|221.98|0
1651134860000|2022-04-28 08:34:20|224.55|222.15|224.55|222.15|224.55|222.15|224.55|222.15|0
1651134870000|2022-04-28 08:34:30|224.46|222.06|224.46|222.06|224.46|222.06|224.46|222.06|0
1651134900000|2022-04-28 08:35:00|224.55|222.15|224.55|222.15|224.55|222.15|224.55|222.15|0
1651134910000|2022-04-28 08:35:10|224.46|222.06|224.46|222.06|224.55|222.15|224.46|222.06|0
1651134920000|2022-04-28 08:35:20|224.38|221.98|224.38|221.98|224.38|221.98|224.38|221.98|0
1651134930000|2022-04-28 08:35:30|224.46|222.06|224.46|222.06|224.46|222.06|224.46|222.06|0
1651134940000|2022-04-28 08:35:40|224.38|221.98|224.38|221.98|224.38|221.98|224.38|221.98|0
1651134950000|2022-04-28 08:35:50|224.46|222.06|224.46|222.06|224.46|222.06|224.46|222.06|0
1651134960000|2022-04-28 08:36:00|224.55|222.15|224.38|221.98|224.55|222.15|224.38|221.98|0
1651134970000|2022-04-28 08:36:10|224.46|222.06|224.46|222.06|224.46|222.06|224.46|222.06|0
1651134990000|2022-04-28 08:36:30|224.38|221.98|224.46|222.06|224.46|222.06|224.38|221.98|0
1651135010000|2022-04-28 08:36:50|224.54|222.14|224.54|222.14|224.54|222.14|224.54|222.14|0
1651135040000|2022-04-28 08:37:20|224.63|222.23|224.54|222.14|224.63|222.23|224.54|222.14|0
1651135070000|2022-04-28 08:37:50|224.63|222.23|224.63|222.23|224.63|222.23|224.63|222.23|0
1651135080000|2022-04-28 08:38:00|224.71|222.31|224.63|222.23|224.71|222.31|224.63|222.23|0
1651135100000|2022-04-28 08:38:20|224.59|222.19|224.54|222.14|224.59|222.19|224.54|222.14|0
1651135140000|2022-04-28 08:39:00|224.46|222.06|224.54|222.14|224.54|222.14|224.46|222.06|0
1651135150000|2022-04-28 08:39:10|224.46|222.06|224.46|222.06|224.46|222.06|224.46|222.06|0
1651135180000|2022-04-28 08:39:40|224.54|222.14|224.54|222.14|224.54|222.14|224.54|222.14|0
1651135200000|2022-04-28 08:40:00|224.63|222.23|224.54|222.14|224.63|222.23|224.54|222.14|0
1651135210000|2022-04-28 08:40:10|224.46|222.06|224.37|221.97|224.46|222.06|224.37|221.97|0
1651135220000|2022-04-28 08:40:20|224.46|222.06|224.54|222.14|224.54|222.14|224.46|222.06|0
1651135230000|2022-04-28 08:40:30|224.46|222.06|224.37|221.97|224.46|222.06|224.37|221.97|0
1651135240000|2022-04-28 08:40:40|223.44|221.04|223.44|221.04|223.44|221.04|223.44|221.04|0
1651135250000|2022-04-28 08:40:50|223.19|220.79|223.61|221.21|223.61|221.21|223.19|220.79|0
1651135260000|2022-04-28 08:41:00|223.53|221.13|223.36|220.96|223.53|221.13|223.36|220.96|0
1651135270000|2022-04-28 08:41:10|223.44|221.04|223.53|221.13|223.53|221.13|223.44|221.04|0
1651135280000|2022-04-28 08:41:20|223.61|221.21|223.7|221.3|223.7|221.3|223.61|221.21|0
1651135290000|2022-04-28 08:41:30|223.78|221.38|223.95|221.55|223.95|221.55|223.78|221.38|0
1651135300000|2022-04-28 08:41:40|223.78|221.38|223.78|221.38|223.87|221.47|223.78|221.38|0
1651135310000|2022-04-28 08:41:50|223.74|221.34|223.87|221.47|223.87|221.47|223.7|221.3|0
1651135320000|2022-04-28 08:42:00|223.95|221.55|223.61|221.21|223.95|221.55|223.61|221.21|0
1651135330000|2022-04-28 08:42:10|223.7|221.3|223.61|221.21|223.7|221.3|223.61|221.21|0
1651135340000|2022-04-28 08:42:20|223.78|221.38|223.87|221.47|223.87|221.47|223.78|221.38|0
1651135350000|2022-04-28 08:42:30|223.95|221.55|223.95|221.55|224.03|221.63|223.95|221.55|0
1651135360000|2022-04-28 08:42:40|223.87|221.47|223.87|221.47|223.87|221.47|223.78|221.38|0
1651135370000|2022-04-28 08:42:50|223.95|221.55|223.87|221.47|223.95|221.55|223.87|221.47|0
1651135380000|2022-04-28 08:43:00|223.95|221.55|224.03|221.63|224.03|221.63|223.95|221.55|0
1651135390000|2022-04-28 08:43:10|223.99|221.59|224.12|221.72|224.12|221.72|223.99|221.59|0
1651135400000|2022-04-28 08:43:20|224.08|221.68|224.2|221.8|224.2|221.8|224.08|221.68|0
1651135410000|2022-04-28 08:43:30|224.12|221.72|224.29|221.89|224.29|221.89|224.12|221.72|0
1651135420000|2022-04-28 08:43:40|224.25|221.85|224.29|221.89|224.29|221.89|224.2|221.8|0
1651135430000|2022-04-28 08:43:50|224.37|221.97|224.37|221.97|224.46|222.06|224.37|221.97|0
1651135440000|2022-04-28 08:44:00|224.46|222.06|224.37|221.97|224.46|222.06|224.37|221.97|0
1651135450000|2022-04-28 08:44:10|224.46|222.06|224.63|222.23|224.63|222.23|224.46|222.06|0
1651135460000|2022-04-28 08:44:20|224.71|222.31|224.8|222.4|224.8|222.4|224.63|222.23|0
1651135470000|2022-04-28 08:44:30|224.63|222.23|224.54|222.14|224.63|222.23|224.54|222.14|0
1651135480000|2022-04-28 08:44:40|224.58|222.18|224.46|222.06|224.58|222.18|224.37|221.97|0
1651135490000|2022-04-28 08:44:50|224.29|221.89|224.46|222.06|224.46|222.06|224.29|221.89|0
1651135500000|2022-04-28 08:45:00|224.54|222.14|224.54|222.14|224.54|222.14|224.46|222.06|0
1651135510000|2022-04-28 08:45:10|224.46|222.06|224.46|222.06|224.5|222.1|224.46|222.06|0
1651135520000|2022-04-28 08:45:20|224.37|221.97|224.54|222.14|224.54|222.14|224.37|221.97|0
1651135530000|2022-04-28 08:45:30|224.46|222.06|224.46|222.06|224.46|222.06|224.46|222.06|0
1651135540000|2022-04-28 08:45:40|224.54|222.14|224.37|221.97|224.54|222.14|224.37|221.97|0
1651135550000|2022-04-28 08:45:50|224.46|222.06|224.46|222.06|224.46|222.06|224.46|222.06|0
1651135560000|2022-04-28 08:46:00|224.37|221.97|224.37|221.97|224.46|222.06|224.37|221.97|0
1651135570000|2022-04-28 08:46:10|224.29|221.89|224.29|221.89|224.37|221.97|224.29|221.89|0
1651135580000|2022-04-28 08:46:20|224.12|221.72|223.86|221.46|224.12|221.72|223.86|221.46|0
1651135590000|2022-04-28 08:46:30|223.95|221.55|224.12|221.72|224.2|221.8|223.95|221.55|0
1651135600000|2022-04-28 08:46:40|224.2|221.8|224.16|221.76|224.2|221.8|224.12|221.72|0
1651135610000|2022-04-28 08:46:50|224.12|221.72|224.2|221.8|224.2|221.8|224.12|221.72|0
1651135620000|2022-04-28 08:47:00|224.29|221.89|224.2|221.8|224.29|221.89|224.2|221.8|0
1651135630000|2022-04-28 08:47:10|224.03|221.63|224.08|221.68|224.08|221.68|224.03|221.63|0
1651135640000|2022-04-28 08:47:20|224.12|221.72|223.95|221.55|224.12|221.72|223.95|221.55|0
1651135650000|2022-04-28 08:47:30|223.99|221.59|223.86|221.46|223.99|221.59|223.86|221.46|0
1651135660000|2022-04-28 08:47:40|223.95|221.55|223.86|221.46|223.95|221.55|223.86|221.46|0
1651135670000|2022-04-28 08:47:50|223.78|221.38|223.78|221.38|223.78|221.38|223.69|221.29|0
1651135680000|2022-04-28 08:48:00|223.82|221.42|223.78|221.38|223.82|221.42|223.78|221.38|0
1651135690000|2022-04-28 08:48:10|223.69|221.29|223.69|221.29|223.69|221.29|223.61|221.21|0
1651135700000|2022-04-28 08:48:20|223.78|221.38|223.44|221.04|223.78|221.38|223.36|220.96|0
1651135710000|2022-04-28 08:48:30|223.52|221.12|223.69|221.29|223.69|221.29|223.52|221.12|0
1651135720000|2022-04-28 08:48:40|223.61|221.21|223.57|221.17|223.65|221.25|223.57|221.17|0
1651135730000|2022-04-28 08:48:50|223.44|221.04|223.52|221.12|223.52|221.12|223.44|221.04|0
1651135740000|2022-04-28 08:49:00|223.44|221.04|223.69|221.29|223.69|221.29|223.44|221.04|0
1651135750000|2022-04-28 08:49:10|223.78|221.38|223.95|221.55|223.95|221.55|223.69|221.29|0
1651135760000|2022-04-28 08:49:20|223.91|221.51|223.91|221.51|223.91|221.51|223.91|221.51|0
1651135770000|2022-04-28 08:49:30|223.86|221.46|223.95|221.55|223.95|221.55|223.86|221.46|0
1651135780000|2022-04-28 08:49:40|224.03|221.63|224.03|221.63|224.03|221.63|224.03|221.63|0
1651135790000|2022-04-28 08:49:50|223.95|221.55|223.91|221.51|223.95|221.55|223.91|221.51|0
1651135800000|2022-04-28 08:50:00|223.86|221.46|223.95|221.55|224.03|221.63|223.86|221.46|0
1651135810000|2022-04-28 08:50:10|223.99|221.59|224.03|221.63|224.03|221.63|223.95|221.55|0
1651135820000|2022-04-28 08:50:20|223.95|221.55|224.03|221.63|224.03|221.63|223.95|221.55|0
1651135830000|2022-04-28 08:50:30|223.99|221.59|224.03|221.63|224.03|221.63|223.95|221.55|0
1651135840000|2022-04-28 08:50:40|224.07|221.67|224.2|221.8|224.2|221.8|224.07|221.67|0
1651135850000|2022-04-28 08:50:50|224.37|221.97|224.37|221.97|224.37|221.97|224.33|221.93|0
1651135860000|2022-04-28 08:51:00|224.2|221.8|224.11|221.71|224.2|221.8|224.11|221.71|0
1651135870000|2022-04-28 08:51:10|223.95|221.55|224.03|221.63|224.03|221.63|223.78|221.38|0
1651135890000|2022-04-28 08:51:30|224.11|221.71|224.03|221.63|224.11|221.71|224.03|221.63|0
1651135900000|2022-04-28 08:51:40|223.95|221.55|223.95|221.55|223.95|221.55|223.95|221.55|0
1651135910000|2022-04-28 08:51:50|223.9|221.5|223.86|221.46|223.9|221.5|223.86|221.46|0
1651135920000|2022-04-28 08:52:00|223.95|221.55|223.95|221.55|223.95|221.55|223.86|221.46|0
1651135930000|2022-04-28 08:52:10|223.9|221.5|223.9|221.5|223.9|221.5|223.69|221.29|0
1651135940000|2022-04-28 08:52:20|223.86|221.46|223.74|221.34|223.86|221.46|223.74|221.34|0
1651135950000|2022-04-28 08:52:30|223.78|221.38|223.52|221.12|223.78|221.38|223.52|221.12|0
1651135960000|2022-04-28 08:52:40|223.61|221.21|223.78|221.38|223.78|221.38|223.61|221.21|0
1651135970000|2022-04-28 08:52:50|223.69|221.29|223.78|221.38|223.78|221.38|223.69|221.29|0
1651135980000|2022-04-28 08:53:00|223.69|221.29|223.69|221.29|223.69|221.29|223.69|221.29|0
1651135990000|2022-04-28 08:53:10|223.78|221.38|223.69|221.29|223.78|221.38|223.69|221.29|0
1651136000000|2022-04-28 08:53:20|223.78|221.38|223.86|221.46|223.86|221.46|223.78|221.38|0
1651136010000|2022-04-28 08:53:30|223.82|221.42|223.78|221.38|223.82|221.42|223.78|221.38|0
1651136030000|2022-04-28 08:53:50|223.69|221.29|223.65|221.25|223.69|221.29|223.65|221.25|0
1651136040000|2022-04-28 08:54:00|223.69|221.29|223.69|221.29|223.78|221.38|223.69|221.29|0
1651136050000|2022-04-28 08:54:10|223.65|221.25|223.69|221.29|223.69|221.29|223.65|221.25|0
1651136060000|2022-04-28 08:54:20|223.61|221.21|223.61|221.21|223.61|221.21|223.61|221.21|0
1651136070000|2022-04-28 08:54:30|223.65|221.25|223.65|221.25|223.65|221.25|223.65|221.25|0
1651136080000|2022-04-28 08:54:40|223.69|221.29|223.61|221.21|223.69|221.29|223.61|221.21|0
1651136090000|2022-04-28 08:54:50|223.52|221.12|223.57|221.17|223.57|221.17|223.52|221.12|0
1651136100000|2022-04-28 08:55:00|223.61|221.21|223.52|221.12|223.61|221.21|223.52|221.12|0
1651136110000|2022-04-28 08:55:10|223.44|221.04|223.52|221.12|223.52|221.12|223.44|221.04|0
1651136120000|2022-04-28 08:55:20|223.57|221.17|223.44|221.04|223.57|221.17|223.44|221.04|0
1651136140000|2022-04-28 08:55:40|223.4|221|223.44|221.04|223.44|221.04|223.4|221|0
1651136150000|2022-04-28 08:55:50|223.52|221.12|223.61|221.21|223.61|221.21|223.52|221.12|0
1651136160000|2022-04-28 08:56:00|223.69|221.29|223.44|221.04|223.69|221.29|223.44|221.04|0
1651136170000|2022-04-28 08:56:10|223.52|221.12|223.52|221.12|223.52|221.12|223.48|221.08|0
1651136180000|2022-04-28 08:56:20|223.44|221.04|223.52|221.12|223.52|221.12|223.44|221.04|0
1651136220000|2022-04-28 08:57:00|223.61|221.21|223.69|221.29|223.69|221.29|223.6|221.2|0
1651136230000|2022-04-28 08:57:10|223.6|221.2|223.69|221.29|223.69|221.29|223.6|221.2|0
1651136240000|2022-04-28 08:57:20|223.73|221.33|223.77|221.37|223.77|221.37|223.73|221.33|0
1651136250000|2022-04-28 08:57:30|223.86|221.46|223.69|221.29|223.86|221.46|223.6|221.2|0
1651136260000|2022-04-28 08:57:40|223.6|221.2|223.6|221.2|223.6|221.2|223.6|221.2|0
1651136270000|2022-04-28 08:57:50|223.69|221.29|223.6|221.2|223.69|221.29|223.6|221.2|0
1651136280000|2022-04-28 08:58:00|223.52|221.12|223.6|221.2|223.6|221.2|223.52|221.12|0
1651136290000|2022-04-28 08:58:10|223.52|221.12|223.52|221.12|223.52|221.12|223.52|221.12|0
1651136300000|2022-04-28 08:58:20|223.44|221.04|223.35|220.95|223.44|221.04|223.35|220.95|0
1651136310000|2022-04-28 08:58:30|223.27|220.87|223.18|220.78|223.27|220.87|223.18|220.78|0
1651136320000|2022-04-28 08:58:40|223.35|220.95|223.18|220.78|223.35|220.95|223.18|220.78|0
1651136330000|2022-04-28 08:58:50|223.1|220.7|223.1|220.7|223.1|220.7|223.1|220.7|0
1651136340000|2022-04-28 08:59:00|223.18|220.78|223.1|220.7|223.18|220.78|223.1|220.7|0
1651136350000|2022-04-28 08:59:10|223.14|220.74|223.1|220.7|223.14|220.74|223.1|220.7|0
1651136360000|2022-04-28 08:59:20|223.14|220.74|223.1|220.7|223.18|220.78|223.1|220.7|0
1651136370000|2022-04-28 08:59:30|222.85|220.45|222.85|220.45|222.85|220.45|222.85|220.45|0
1651136380000|2022-04-28 08:59:40|222.76|220.36|222.85|220.45|222.85|220.45|222.76|220.36|0
1651136390000|2022-04-28 08:59:50|222.8|220.4|222.09|219.69|222.8|220.4|222.09|219.69|0
1651136400000|2022-04-28 09:00:00|221.92|219.52|221.75|219.35|221.92|219.52|221.75|219.35|0
1651136410000|2022-04-28 09:00:10|221.67|219.27|221.33|218.93|221.67|219.27|221.33|218.93|0
1651136420000|2022-04-28 09:00:20|221.42|219.02|221.84|219.44|221.84|219.44|221.42|219.02|0
1651136430000|2022-04-28 09:00:30|221.92|219.52|222.17|219.77|222.17|219.77|221.92|219.52|0
1651136440000|2022-04-28 09:00:40|222.26|219.86|222.17|219.77|222.26|219.86|222.17|219.77|0
1651136450000|2022-04-28 09:00:50|222.26|219.86|222.34|219.94|222.34|219.94|222.26|219.86|0
1651136460000|2022-04-28 09:01:00|222.26|219.86|222.34|219.94|222.34|219.94|222.26|219.86|0
1651136470000|2022-04-28 09:01:10|222.51|220.11|222.64|220.24|222.64|220.24|222.51|220.11|0
1651136480000|2022-04-28 09:01:20|222.59|220.19|222.68|220.28|222.68|220.28|222.59|220.19|0
1651136490000|2022-04-28 09:01:30|222.76|220.36|222.59|220.19|222.76|220.36|222.59|220.19|0
1651136500000|2022-04-28 09:01:40|222.64|220.24|222.76|220.36|222.76|220.36|222.64|220.24|0
1651136510000|2022-04-28 09:01:50|222.84|220.44|222.76|220.36|222.84|220.44|222.76|220.36|0
1651136520000|2022-04-28 09:02:00|222.51|220.11|222.51|220.11|222.59|220.19|222.51|220.11|0
1651136530000|2022-04-28 09:02:10|222.34|219.94|222.34|219.94|222.47|220.07|222.34|219.94|0
1651136540000|2022-04-28 09:02:20|222.3|219.9|222.51|220.11|222.59|220.19|222.26|219.86|0
1651136550000|2022-04-28 09:02:30|222.59|220.19|222.51|220.11|222.59|220.19|222.51|220.11|0
1651136560000|2022-04-28 09:02:40|222.42|220.02|222.51|220.11|222.51|220.11|222.42|220.02|0
1651136570000|2022-04-28 09:02:50|222.34|219.94|222.09|219.69|222.42|220.02|222.09|219.69|0
1651136580000|2022-04-28 09:03:00|222|219.6|222.13|219.73|222.13|219.73|222|219.6|0
1651136590000|2022-04-28 09:03:10|222.17|219.77|222.34|219.94|222.34|219.94|222.17|219.77|0
1651136600000|2022-04-28 09:03:20|222.42|220.02|222.38|219.98|222.42|220.02|222.34|219.94|0
1651136610000|2022-04-28 09:03:30|222.42|220.02|222.51|220.11|222.51|220.11|222.42|220.02|0
1651136620000|2022-04-28 09:03:40|222.34|219.94|222.05|219.65|222.34|219.94|222.05|219.65|0
1651136630000|2022-04-28 09:03:50|222.09|219.69|222|219.6|222.09|219.69|222|219.6|0
1651136640000|2022-04-28 09:04:00|221.96|219.56|221.84|219.44|222|219.6|221.84|219.44|0
1651136650000|2022-04-28 09:04:10|221.63|219.23|221.58|219.18|221.75|219.35|221.58|219.18|0
1651136660000|2022-04-28 09:04:20|221.67|219.27|221.58|219.18|221.67|219.27|221.54|219.14|0
1651136670000|2022-04-28 09:04:30|221.5|219.1|221.67|219.27|221.67|219.27|221.5|219.1|0
1651136680000|2022-04-28 09:04:40|221.63|219.23|221.71|219.31|221.83|219.43|221.63|219.23|0
1651136690000|2022-04-28 09:04:50|221.75|219.35|221.88|219.48|221.88|219.48|221.75|219.35|0
1651136700000|2022-04-28 09:05:00|222|219.6|221.75|219.35|222|219.6|221.75|219.35|0
1651136710000|2022-04-28 09:05:10|221.92|219.52|221.83|219.43|221.96|219.56|221.83|219.43|0
1651136720000|2022-04-28 09:05:20|221.92|219.52|221.92|219.52|221.92|219.52|221.92|219.52|0
1651136730000|2022-04-28 09:05:30|222|219.6|221.92|219.52|222|219.6|221.92|219.52|0
1651136740000|2022-04-28 09:05:40|221.88|219.48|221.83|219.43|221.92|219.52|221.83|219.43|0
1651136750000|2022-04-28 09:05:50|221.92|219.52|221.96|219.56|222|219.6|221.92|219.52|0
1651136760000|2022-04-28 09:06:00|222|219.6|222|219.6|222.09|219.69|222|219.6|0
1651136770000|2022-04-28 09:06:10|221.92|219.52|221.92|219.52|221.96|219.56|221.88|219.48|0
1651136780000|2022-04-28 09:06:20|222|219.6|222.21|219.81|222.21|219.81|222|219.6|0
1651136790000|2022-04-28 09:06:30|222.34|219.94|222.34|219.94|222.34|219.94|222.25|219.85|0
1651136800000|2022-04-28 09:06:40|222.3|219.9|222.34|219.94|222.34|219.94|222.3|219.9|0
1651136810000|2022-04-28 09:06:50|222.3|219.9|222.42|220.02|222.42|220.02|222.3|219.9|0
1651136820000|2022-04-28 09:07:00|222.51|220.11|222.34|219.94|222.51|220.11|222.34|219.94|0
1651136830000|2022-04-28 09:07:10|222.42|220.02|222.51|220.11|222.51|220.11|222.42|220.02|0
1651136840000|2022-04-28 09:07:20|222.55|220.15|222.55|220.15|222.55|220.15|222.55|220.15|0
1651136850000|2022-04-28 09:07:30|222.59|220.19|222.59|220.19|222.67|220.27|222.59|220.19|0
1651136860000|2022-04-28 09:07:40|222.42|220.02|222.59|220.19|222.59|220.19|222.42|220.02|0
1651136870000|2022-04-28 09:07:50|222.63|220.23|222.59|220.19|222.63|220.23|222.59|220.19|0
1651136880000|2022-04-28 09:08:00|222.3|219.9|222.34|219.94|222.34|219.94|222.25|219.85|0
1651136890000|2022-04-28 09:08:10|222.3|219.9|222.42|220.02|222.42|220.02|222.3|219.9|0
1651136900000|2022-04-28 09:08:20|222.38|219.98|222.38|219.98|222.46|220.06|222.38|219.98|0
1651136910000|2022-04-28 09:08:30|222.46|220.06|222.38|219.98|222.46|220.06|222.34|219.94|0
1651136920000|2022-04-28 09:08:40|222.5|220.1|222.42|220.02|222.59|220.19|222.42|220.02|0
1651136930000|2022-04-28 09:08:50|222.5|220.1|222.59|220.19|222.59|220.19|222.5|220.1|0
1651136940000|2022-04-28 09:09:00|222.67|220.27|222.59|220.19|222.67|220.27|222.59|220.19|0
1651136950000|2022-04-28 09:09:10|222.76|220.36|222.72|220.32|222.76|220.36|222.72|220.32|0
1651136960000|2022-04-28 09:09:20|222.67|220.27|222.67|220.27|222.67|220.27|222.59|220.19|0
1651136970000|2022-04-28 09:09:30|222.76|220.36|223.18|220.78|223.18|220.78|222.76|220.36|0
1651136980000|2022-04-28 09:09:40|223.26|220.86|223.26|220.86|223.26|220.86|223.22|220.82|0
1651136990000|2022-04-28 09:09:50|223.18|220.78|223.09|220.69|223.18|220.78|223.09|220.69|0
1651137000000|2022-04-28 09:10:00|223.01|220.61|223.01|220.61|223.09|220.69|223.01|220.61|0
1651137010000|2022-04-28 09:10:10|223.05|220.65|223.18|220.78|223.18|220.78|223.05|220.65|0
1651137020000|2022-04-28 09:10:20|223.26|220.86|223.35|220.95|223.35|220.95|223.26|220.86|0
1651137030000|2022-04-28 09:10:30|223.26|220.86|223.43|221.03|223.43|221.03|223.26|220.86|0
1651137040000|2022-04-28 09:10:40|223.51|221.11|223.26|220.86|223.51|221.11|223.26|220.86|0
1651137050000|2022-04-28 09:10:50|223.35|220.95|223.26|220.86|223.35|220.95|223.26|220.86|0
1651137060000|2022-04-28 09:11:00|223.09|220.69|223.09|220.69|223.09|220.69|223.01|220.61|0
1651137070000|2022-04-28 09:11:10|223.18|220.78|223.18|220.78|223.18|220.78|223.18|220.78|0
1651137080000|2022-04-28 09:11:20|223.09|220.69|223.26|220.86|223.26|220.86|223.01|220.61|0
1651137090000|2022-04-28 09:11:30|223.34|220.94|223.43|221.03|223.51|221.11|223.34|220.94|0
1651137100000|2022-04-28 09:11:40|223.51|221.11|223.43|221.03|223.51|221.11|223.43|221.03|0
1651137110000|2022-04-28 09:11:50|223.34|220.94|223.51|221.11|223.51|221.11|223.34|220.94|0
1651137120000|2022-04-28 09:12:00|223.6|221.2|223.26|220.86|223.6|221.2|223.26|220.86|0
1651137130000|2022-04-28 09:12:10|223.3|220.9|223.26|220.86|223.3|220.9|223.26|220.86|0
1651137140000|2022-04-28 09:12:20|223.18|220.78|223.34|220.94|223.43|221.03|223.18|220.78|0
1651137150000|2022-04-28 09:12:30|223.39|220.99|223.68|221.28|223.68|221.28|223.34|220.94|0
1651137160000|2022-04-28 09:12:40|223.73|221.33|223.68|221.28|223.73|221.33|223.68|221.28|0
1651137170000|2022-04-28 09:12:50|223.6|221.2|223.43|221.03|223.6|221.2|223.43|221.03|0
1651137180000|2022-04-28 09:13:00|223.51|221.11|223.51|221.11|223.51|221.11|223.47|221.07|0
1651137190000|2022-04-28 09:13:10|223.6|221.2|223.34|220.94|223.6|221.2|223.34|220.94|0
1651137200000|2022-04-28 09:13:20|223.47|221.07|223.51|221.11|223.51|221.11|223.43|221.03|0
1651137210000|2022-04-28 09:13:30|223.47|221.07|223.6|221.2|223.6|221.2|223.43|221.03|0
1651137230000|2022-04-28 09:13:50|223.85|221.45|223.89|221.49|224.02|221.62|223.85|221.45|0
1651137240000|2022-04-28 09:14:00|224.02|221.62|223.81|221.41|224.02|221.62|223.77|221.37|0
1651137250000|2022-04-28 09:14:10|223.77|221.37|223.77|221.37|223.85|221.45|223.73|221.33|0
1651137270000|2022-04-28 09:14:30|223.81|221.41|224.02|221.62|224.02|221.62|223.77|221.37|0
1651137280000|2022-04-28 09:14:40|223.93|221.53|223.93|221.53|223.93|221.53|223.85|221.45|0
1651137290000|2022-04-28 09:14:50|223.81|221.41|223.68|221.28|223.85|221.45|223.68|221.28|0
1651137300000|2022-04-28 09:15:00|223.77|221.37|224.02|221.62|224.02|221.62|223.77|221.37|0
1651137310000|2022-04-28 09:15:10|223.98|221.58|223.98|221.58|223.98|221.58|223.98|221.58|0
1651137320000|2022-04-28 09:15:20|224.02|221.62|224.1|221.7|224.1|221.7|224.02|221.62|0
1651137330000|2022-04-28 09:15:30|224.15|221.75|224.19|221.79|224.19|221.79|224.15|221.75|0
1651137340000|2022-04-28 09:15:40|224.15|221.75|223.93|221.53|224.15|221.75|223.93|221.53|0
1651137350000|2022-04-28 09:15:50|223.85|221.45|224.02|221.62|224.02|221.62|223.85|221.45|0
1651137360000|2022-04-28 09:16:00|224.1|221.7|224.1|221.7|224.19|221.79|224.1|221.7|0
1651137370000|2022-04-28 09:16:10|224.19|221.79|224.19|221.79|224.19|221.79|224.19|221.79|0
1651137380000|2022-04-28 09:16:20|224.27|221.87|224.36|221.96|224.36|221.96|224.27|221.87|0
1651137390000|2022-04-28 09:16:30|224.44|222.04|224.32|221.92|224.44|222.04|224.32|221.92|0
1651137400000|2022-04-28 09:16:40|224.36|221.96|224.19|221.79|224.36|221.96|224.19|221.79|0
1651137410000|2022-04-28 09:16:50|224.27|221.87|224.27|221.87|224.32|221.92|224.27|221.87|0
1651137420000|2022-04-28 09:17:00|224.19|221.79|224.19|221.79|224.27|221.87|224.19|221.79|0
1651137430000|2022-04-28 09:17:10|224.23|221.83|224.36|221.96|224.36|221.96|224.23|221.83|0
1651137440000|2022-04-28 09:17:20|224.27|221.87|224.27|221.87|224.27|221.87|224.27|221.87|0
1651137450000|2022-04-28 09:17:30|224.19|221.79|224.1|221.7|224.19|221.79|224.1|221.7|0
1651137460000|2022-04-28 09:17:40|224.06|221.66|224.06|221.66|224.06|221.66|224.06|221.66|0
1651137470000|2022-04-28 09:17:50|224.1|221.7|224.1|221.7|224.19|221.79|224.1|221.7|0
1651137480000|2022-04-28 09:18:00|224.06|221.66|224.1|221.7|224.1|221.7|224.06|221.66|0
1651137490000|2022-04-28 09:18:10|224.06|221.66|224.1|221.7|224.1|221.7|224.06|221.66|0
1651137500000|2022-04-28 09:18:20|224.27|221.87|224.27|221.87|224.27|221.87|224.27|221.87|0
1651137520000|2022-04-28 09:18:40|224.31|221.91|224.27|221.87|224.31|221.91|224.27|221.87|0
1651137530000|2022-04-28 09:18:50|224.19|221.79|224.15|221.75|224.19|221.79|224.15|221.75|0
1651137540000|2022-04-28 09:19:00|224.1|221.7|224.19|221.79|224.19|221.79|224.1|221.7|0
1651137550000|2022-04-28 09:19:10|224.1|221.7|224.15|221.75|224.19|221.79|224.1|221.7|0
1651137560000|2022-04-28 09:19:20|224.27|221.87|224.27|221.87|224.27|221.87|224.27|221.87|0
1651137570000|2022-04-28 09:19:30|224.31|221.91|224.19|221.79|224.31|221.91|224.19|221.79|0
1651137580000|2022-04-28 09:19:40|224.27|221.87|224.19|221.79|224.27|221.87|224.19|221.79|0
1651137590000|2022-04-28 09:19:50|224.27|221.87|224.1|221.7|224.27|221.87|224.1|221.7|0
1651137600000|2022-04-28 09:20:00|224.14|221.74|224.14|221.74|224.14|221.74|224.14|221.74|0
1651137610000|2022-04-28 09:20:10|224.1|221.7|224.1|221.7|224.1|221.7|224.1|221.7|0
1651137630000|2022-04-28 09:20:30|224.19|221.79|224.19|221.79|224.27|221.87|224.19|221.79|0
1651137640000|2022-04-28 09:20:40|224.18|221.78|224.18|221.78|224.18|221.78|224.18|221.78|0
1651137660000|2022-04-28 09:21:00|224.27|221.87|224.18|221.78|224.27|221.87|224.18|221.78|0
1651137670000|2022-04-28 09:21:10|224.27|221.87|224.18|221.78|224.27|221.87|224.18|221.78|0
1651137690000|2022-04-28 09:21:30|224.1|221.7|224.1|221.7|224.1|221.7|224.1|221.7|0
1651137700000|2022-04-28 09:21:40|224.18|221.78|224.18|221.78|224.18|221.78|224.1|221.7|0
1651137720000|2022-04-28 09:22:00|224.27|221.87|224.18|221.78|224.27|221.87|224.18|221.78|0
1651137740000|2022-04-28 09:22:20|224.1|221.7|224.02|221.62|224.1|221.7|224.02|221.62|0
1651137750000|2022-04-28 09:22:30|224.01|221.61|224.1|221.7|224.1|221.7|224.01|221.61|0
1651137760000|2022-04-28 09:22:40|224.01|221.61|224.01|221.61|224.1|221.7|224.01|221.61|0
1651137770000|2022-04-28 09:22:50|223.93|221.53|223.93|221.53|224.01|221.61|223.93|221.53|0
1651137780000|2022-04-28 09:23:00|223.89|221.49|224.01|221.61|224.01|221.61|223.89|221.49|0
1651137790000|2022-04-28 09:23:10|223.93|221.53|223.93|221.53|223.93|221.53|223.85|221.45|0
1651137800000|2022-04-28 09:23:20|223.89|221.49|223.72|221.32|223.93|221.53|223.72|221.32|0
1651137810000|2022-04-28 09:23:30|223.68|221.28|223.59|221.19|223.68|221.28|223.59|221.19|0
1651137820000|2022-04-28 09:23:40|223.68|221.28|223.76|221.36|223.8|221.4|223.68|221.28|0
1651137830000|2022-04-28 09:23:50|223.68|221.28|223.72|221.32|223.72|221.32|223.68|221.28|0
1651137840000|2022-04-28 09:24:00|223.68|221.28|223.59|221.19|223.68|221.28|223.59|221.19|0
1651137850000|2022-04-28 09:24:10|223.68|221.28|223.76|221.36|223.8|221.4|223.68|221.28|0
1651137860000|2022-04-28 09:24:20|223.72|221.32|223.59|221.19|223.72|221.32|223.59|221.19|0
1651137870000|2022-04-28 09:24:30|223.51|221.11|223.59|221.19|223.59|221.19|223.51|221.11|0
1651137880000|2022-04-28 09:24:40|223.68|221.28|223.72|221.32|223.76|221.36|223.64|221.24|0
1651137890000|2022-04-28 09:24:50|223.76|221.36|223.64|221.24|223.76|221.36|223.64|221.24|0
1651137900000|2022-04-28 09:25:00|223.59|221.19|223.68|221.28|223.68|221.28|223.51|221.11|0
1651137920000|2022-04-28 09:25:20|223.76|221.36|223.68|221.28|223.76|221.36|223.68|221.28|0
1651137930000|2022-04-28 09:25:30|223.59|221.19|223.68|221.28|223.68|221.28|223.59|221.19|0
1651137940000|2022-04-28 09:25:40|223.76|221.36|224.01|221.61|224.01|221.61|223.76|221.36|0
1651137950000|2022-04-28 09:25:50|223.97|221.57|223.93|221.53|223.97|221.57|223.93|221.53|0
1651137960000|2022-04-28 09:26:00|224.01|221.61|224.1|221.7|224.1|221.7|224.01|221.61|0
1651137970000|2022-04-28 09:26:10|224.18|221.78|224.35|221.95|224.35|221.95|224.18|221.78|0
1651137980000|2022-04-28 09:26:20|224.27|221.87|224.18|221.78|224.27|221.87|224.18|221.78|0
1651137990000|2022-04-28 09:26:30|224.1|221.7|224.18|221.78|224.18|221.78|224.01|221.61|0
1651138000000|2022-04-28 09:26:40|224.1|221.7|224.18|221.78|224.18|221.78|224.1|221.7|0
1651138010000|2022-04-28 09:26:50|224.23|221.83|224.27|221.87|224.27|221.87|224.23|221.83|0
1651138020000|2022-04-28 09:27:00|224.35|221.95|224.35|221.95|224.35|221.95|224.27|221.87|0
1651138030000|2022-04-28 09:27:10|224.44|222.04|224.86|222.46|224.86|222.46|224.44|222.04|0
1651138040000|2022-04-28 09:27:20|224.69|222.29|224.6|222.2|224.69|222.29|224.52|222.12|0
1651138050000|2022-04-28 09:27:30|224.65|222.25|224.86|222.46|224.86|222.46|224.65|222.25|0
1651138060000|2022-04-28 09:27:40|224.9|222.5|224.86|222.46|224.9|222.5|224.82|222.42|0
1651138070000|2022-04-28 09:27:50|225.03|222.63|225.2|222.8|225.2|222.8|224.94|222.54|0
1651138080000|2022-04-28 09:28:00|224.94|222.54|224.94|222.54|225.03|222.63|224.94|222.54|0
1651138090000|2022-04-28 09:28:10|224.86|222.46|224.77|222.37|224.86|222.46|224.77|222.37|0
1651138100000|2022-04-28 09:28:20|224.6|222.2|224.52|222.12|224.73|222.33|224.52|222.12|0
1651138110000|2022-04-28 09:28:30|224.48|222.08|224.52|222.12|224.52|222.12|224.48|222.08|0
1651138120000|2022-04-28 09:28:40|224.6|222.2|224.6|222.2|224.6|222.2|224.56|222.16|0
1651138130000|2022-04-28 09:28:50|224.56|222.16|224.69|222.29|224.69|222.29|224.52|222.12|0
1651138140000|2022-04-28 09:29:00|224.77|222.37|224.86|222.46|224.86|222.46|224.77|222.37|0
1651138150000|2022-04-28 09:29:10|224.77|222.37|224.77|222.37|224.86|222.46|224.77|222.37|0
1651138160000|2022-04-28 09:29:20|224.86|222.46|224.94|222.54|224.94|222.54|224.86|222.46|0
1651138170000|2022-04-28 09:29:30|224.86|222.46|224.77|222.37|224.86|222.46|224.77|222.37|0
1651138180000|2022-04-28 09:29:40|224.86|222.46|224.6|222.2|224.86|222.46|224.6|222.2|0
1651138190000|2022-04-28 09:29:50|224.69|222.29|224.69|222.29|224.69|222.29|224.69|222.29|0
1651138200000|2022-04-28 09:30:00|224.56|222.16|224.6|222.2|224.69|222.29|224.56|222.16|0
1651138210000|2022-04-28 09:30:10|224.43|222.03|224.35|221.95|224.43|222.03|224.35|221.95|0
1651138220000|2022-04-28 09:30:20|224.01|221.61|224.1|221.7|224.18|221.78|224.01|221.61|0
1651138230000|2022-04-28 09:30:30|224.18|221.78|224.18|221.78|224.18|221.78|224.1|221.7|0
1651138240000|2022-04-28 09:30:40|224.26|221.86|224.39|221.99|224.39|221.99|224.26|221.86|0
1651138250000|2022-04-28 09:30:50|224.26|221.86|224.35|221.95|224.35|221.95|224.26|221.86|0
1651138260000|2022-04-28 09:31:00|224.26|221.86|224.35|221.95|224.35|221.95|224.26|221.86|0
1651138270000|2022-04-28 09:31:10|224.1|221.7|224.1|221.7|224.1|221.7|224.01|221.61|0
1651138280000|2022-04-28 09:31:20|224.26|221.86|224.26|221.86|224.35|221.95|224.26|221.86|0
1651138290000|2022-04-28 09:31:30|224.18|221.78|224.26|221.86|224.26|221.86|224.18|221.78|0
1651138300000|2022-04-28 09:31:40|224.35|221.95|224.35|221.95|224.35|221.95|224.35|221.95|0
1651138310000|2022-04-28 09:31:50|224.26|221.86|224.35|221.95|224.35|221.95|224.26|221.86|0
1651138320000|2022-04-28 09:32:00|224.43|222.03|224.6|222.2|224.6|222.2|224.43|222.03|0
1651138330000|2022-04-28 09:32:10|224.43|222.03|224.43|222.03|224.43|222.03|224.43|222.03|0
1651138340000|2022-04-28 09:32:20|224.52|222.12|224.52|222.12|224.52|222.12|224.52|222.12|0
1651138350000|2022-04-28 09:32:30|224.6|222.2|224.6|222.2|224.6|222.2|224.6|222.2|0
1651138360000|2022-04-28 09:32:40|224.52|222.12|224.35|221.95|224.52|222.12|224.35|221.95|0
1651138370000|2022-04-28 09:32:50|224.26|221.86|224.26|221.86|224.26|221.86|224.26|221.86|0
1651138390000|2022-04-28 09:33:10|224.18|221.78|224.01|221.61|224.26|221.86|224.01|221.61|0
1651138400000|2022-04-28 09:33:20|224.05|221.65|224.01|221.61|224.05|221.65|224.01|221.61|0
1651138410000|2022-04-28 09:33:30|223.97|221.57|224.01|221.61|224.01|221.61|223.93|221.53|0
1651138420000|2022-04-28 09:33:40|223.93|221.53|223.88|221.48|223.93|221.53|223.88|221.48|0
1651138430000|2022-04-28 09:33:50|223.93|221.53|223.92|221.52|224.01|221.61|223.92|221.52|0
1651138440000|2022-04-28 09:34:00|223.97|221.57|223.92|221.52|223.97|221.57|223.84|221.44|0
1651138450000|2022-04-28 09:34:10|223.84|221.44|223.8|221.4|223.84|221.44|223.8|221.4|0
1651138460000|2022-04-28 09:34:20|223.84|221.44|223.76|221.36|223.84|221.44|223.76|221.36|0
1651138470000|2022-04-28 09:34:30|223.84|221.44|223.76|221.36|223.84|221.44|223.72|221.32|0
1651138480000|2022-04-28 09:34:40|223.84|221.44|224.01|221.61|224.01|221.61|223.84|221.44|0
1651138490000|2022-04-28 09:34:50|224.09|221.69|224.05|221.65|224.09|221.69|224.01|221.61|0
1651138500000|2022-04-28 09:35:00|224.09|221.69|223.84|221.44|224.09|221.69|223.84|221.44|0
1651138510000|2022-04-28 09:35:10|223.76|221.36|223.67|221.27|223.76|221.36|223.67|221.27|0
1651138520000|2022-04-28 09:35:20|223.76|221.36|223.84|221.44|223.84|221.44|223.76|221.36|0
1651138530000|2022-04-28 09:35:30|223.88|221.48|223.97|221.57|223.97|221.57|223.84|221.44|0
1651138540000|2022-04-28 09:35:40|224.01|221.61|224.01|221.61|224.01|221.61|224.01|221.61|0
1651138550000|2022-04-28 09:35:50|224.18|221.78|224.26|221.86|224.26|221.86|224.18|221.78|0
1651138560000|2022-04-28 09:36:00|224.18|221.78|224.18|221.78|224.18|221.78|224.18|221.78|0
1651138570000|2022-04-28 09:36:10|224.26|221.86|224.35|221.95|224.35|221.95|224.26|221.86|0
1651138580000|2022-04-28 09:36:20|224.43|222.03|224.35|221.95|224.43|222.03|224.35|221.95|0
1651138590000|2022-04-28 09:36:30|224.43|222.03|224.39|221.99|224.43|222.03|224.39|221.99|0
1651138600000|2022-04-28 09:36:40|224.31|221.91|224.26|221.86|224.31|221.91|224.26|221.86|0
1651138610000|2022-04-28 09:36:50|224.18|221.78|224.26|221.86|224.26|221.86|224.18|221.78|0
1651138620000|2022-04-28 09:37:00|224.18|221.78|224.09|221.69|224.18|221.78|224.09|221.69|0
1651138630000|2022-04-28 09:37:10|224.26|221.86|224.35|221.95|224.35|221.95|224.26|221.86|0
1651138640000|2022-04-28 09:37:20|224.43|222.03|224.43|222.03|224.43|222.03|224.43|222.03|0
1651138650000|2022-04-28 09:37:30|224.39|221.99|224.43|222.03|224.43|222.03|224.39|221.99|0
1651138660000|2022-04-28 09:37:40|224.35|221.95|224.35|221.95|224.35|221.95|224.35|221.95|0
1651138670000|2022-04-28 09:37:50|224.26|221.86|224.35|221.95|224.35|221.95|224.26|221.86|0
1651138680000|2022-04-28 09:38:00|224.26|221.86|224.18|221.78|224.26|221.86|224.18|221.78|0
1651138690000|2022-04-28 09:38:10|224.26|221.86|224.35|221.95|224.35|221.95|224.26|221.86|0
1651138700000|2022-04-28 09:38:20|224.26|221.86|224.26|221.86|224.31|221.91|224.26|221.86|0
1651138710000|2022-04-28 09:38:30|224.3|221.9|224.14|221.74|224.3|221.9|224.14|221.74|0
1651138720000|2022-04-28 09:38:40|224.18|221.78|224.43|222.03|224.43|222.03|224.18|221.78|0
1651138730000|2022-04-28 09:38:50|224.6|222.2|224.6|222.2|224.6|222.2|224.6|222.2|0
1651138740000|2022-04-28 09:39:00|224.77|222.37|224.77|222.37|224.77|222.37|224.68|222.28|0
1651138750000|2022-04-28 09:39:10|224.85|222.45|224.94|222.54|224.94|222.54|224.85|222.45|0
1651138760000|2022-04-28 09:39:20|224.85|222.45|224.85|222.45|224.9|222.5|224.85|222.45|0
1651138770000|2022-04-28 09:39:30|224.77|222.37|225.02|222.62|225.02|222.62|224.77|222.37|0
1651138780000|2022-04-28 09:39:40|225.07|222.67|225.28|222.88|225.28|222.88|225.07|222.67|0
1651138790000|2022-04-28 09:39:50|225.36|222.96|225.28|222.88|225.36|222.96|225.28|222.88|0
1651138800000|2022-04-28 09:40:00|225.19|222.79|225.07|222.67|225.19|222.79|225.07|222.67|0
1651138810000|2022-04-28 09:40:10|225.19|222.79|225.19|222.79|225.19|222.79|225.19|222.79|0
1651138820000|2022-04-28 09:40:20|225.07|222.67|225.11|222.71|225.11|222.71|225.02|222.62|0
1651138840000|2022-04-28 09:40:40|225.19|222.79|225.11|222.71|225.19|222.79|225.11|222.71|0
1651138850000|2022-04-28 09:40:50|225.02|222.62|224.94|222.54|225.02|222.62|224.94|222.54|0
1651138860000|2022-04-28 09:41:00|224.77|222.37|224.77|222.37|224.85|222.45|224.77|222.37|0
1651138870000|2022-04-28 09:41:10|224.64|222.24|224.64|222.24|224.64|222.24|224.64|222.24|0
1651138880000|2022-04-28 09:41:20|224.6|222.2|224.77|222.37|224.77|222.37|224.6|222.2|0
1651138890000|2022-04-28 09:41:30|224.73|222.33|224.73|222.33|224.73|222.33|224.73|222.33|0
1651138900000|2022-04-28 09:41:40|224.77|222.37|224.68|222.28|224.77|222.37|224.68|222.28|0
1651138910000|2022-04-28 09:41:50|224.51|222.11|224.51|222.11|224.6|222.2|224.51|222.11|0
1651138920000|2022-04-28 09:42:00|224.6|222.2|224.51|222.11|224.6|222.2|224.51|222.11|0
1651138930000|2022-04-28 09:42:10|224.43|222.03|224.43|222.03|224.47|222.07|224.43|222.03|0
1651138940000|2022-04-28 09:42:20|224.34|221.94|224.43|222.03|224.43|222.03|224.34|221.94|0
1651138950000|2022-04-28 09:42:30|224.34|221.94|224.34|221.94|224.34|221.94|224.34|221.94|0
1651138960000|2022-04-28 09:42:40|224.47|222.07|224.47|222.07|224.47|222.07|224.43|222.03|0
1651138970000|2022-04-28 09:42:50|224.51|222.11|224.51|222.11|224.51|222.11|224.51|222.11|0
1651138980000|2022-04-28 09:43:00|224.47|222.07|224.51|222.11|224.51|222.11|224.47|222.07|0
1651138990000|2022-04-28 09:43:10|224.6|222.2|224.51|222.11|224.6|222.2|224.51|222.11|0
1651139010000|2022-04-28 09:43:30|224.6|222.2|224.51|222.11|224.6|222.2|224.51|222.11|0
1651139030000|2022-04-28 09:43:50|224.56|222.16|224.6|222.2|224.6|222.2|224.56|222.16|0
1651139040000|2022-04-28 09:44:00|224.51|222.11|224.68|222.28|224.68|222.28|224.51|222.11|0
1651139050000|2022-04-28 09:44:10|224.6|222.2|224.56|222.16|224.6|222.2|224.51|222.11|0
1651139060000|2022-04-28 09:44:20|224.6|222.2|224.68|222.28|224.77|222.37|224.6|222.2|0
1651139070000|2022-04-28 09:44:30|224.64|222.24|224.68|222.28|224.68|222.28|224.64|222.24|0
1651139090000|2022-04-28 09:44:50|224.77|222.37|225.78|223.38|225.78|223.38|224.77|222.37|0
1651139100000|2022-04-28 09:45:00|226.04|223.64|226.21|223.81|226.21|223.81|225.7|223.3|0
1651139110000|2022-04-28 09:45:10|226.13|223.73|225.95|223.55|226.13|223.73|225.95|223.55|0
1651139120000|2022-04-28 09:45:20|226.13|223.73|225.95|223.55|226.13|223.73|225.95|223.55|0
1651139130000|2022-04-28 09:45:30|225.83|223.43|226.04|223.64|226.04|223.64|225.83|223.43|0
1651139140000|2022-04-28 09:45:40|226|223.6|225.95|223.55|226.04|223.64|225.95|223.55|0
1651139150000|2022-04-28 09:45:50|226|223.6|225.87|223.47|226|223.6|225.87|223.47|0
1651139160000|2022-04-28 09:46:00|225.95|223.55|225.87|223.47|225.95|223.55|225.87|223.47|0
1651139170000|2022-04-28 09:46:10|225.78|223.38|225.44|223.04|225.78|223.38|225.44|223.04|0
1651139180000|2022-04-28 09:46:20|225.53|223.13|225.44|223.04|225.53|223.13|225.44|223.04|0
1651139190000|2022-04-28 09:46:30|225.36|222.96|225.44|223.04|225.53|223.13|225.36|222.96|0
1651139200000|2022-04-28 09:46:40|225.53|223.13|225.44|223.04|225.53|223.13|225.44|223.04|0
1651139210000|2022-04-28 09:46:50|225.36|222.96|225.61|223.21|225.61|223.21|225.36|222.96|0
1651139220000|2022-04-28 09:47:00|225.44|223.04|225.4|223|225.53|223.13|225.4|223|0
1651139230000|2022-04-28 09:47:10|225.27|222.87|225.36|222.96|225.36|222.96|225.27|222.87|0
1651139240000|2022-04-28 09:47:20|225.32|222.92|225.15|222.75|225.36|222.96|225.1|222.7|0
1651139250000|2022-04-28 09:47:30|225.1|222.7|225.1|222.7|225.1|222.7|225.06|222.66|0
1651139260000|2022-04-28 09:47:40|224.98|222.58|224.85|222.45|224.98|222.58|224.68|222.28|0
1651139270000|2022-04-28 09:47:50|224.76|222.36|224.85|222.45|224.89|222.49|224.76|222.36|0
1651139280000|2022-04-28 09:48:00|224.76|222.36|224.68|222.28|224.85|222.45|224.68|222.28|0
1651139290000|2022-04-28 09:48:10|224.76|222.36|224.76|222.36|224.76|222.36|224.76|222.36|0
1651139300000|2022-04-28 09:48:20|224.81|222.41|224.68|222.28|224.81|222.41|224.68|222.28|0
1651139310000|2022-04-28 09:48:30|224.81|222.41|224.68|222.28|224.81|222.41|224.68|222.28|0
1651139320000|2022-04-28 09:48:40|224.64|222.24|224.68|222.28|224.68|222.28|224.64|222.24|0
1651139330000|2022-04-28 09:48:50|224.72|222.32|224.76|222.36|224.76|222.36|224.68|222.28|0
1651139340000|2022-04-28 09:49:00|224.81|222.41|224.85|222.45|224.85|222.45|224.81|222.41|0
1651139360000|2022-04-28 09:49:20|224.93|222.53|224.93|222.53|224.93|222.53|224.93|222.53|0
1651139370000|2022-04-28 09:49:30|224.85|222.45|224.85|222.45|224.85|222.45|224.85|222.45|0
1651139390000|2022-04-28 09:49:50|224.89|222.49|224.85|222.45|224.98|222.58|224.85|222.45|0
1651139400000|2022-04-28 09:50:00|225.02|222.62|225.02|222.62|225.02|222.62|224.93|222.53|0
1651139410000|2022-04-28 09:50:10|224.98|222.58|225.15|222.75|225.27|222.87|224.98|222.58|0
1651139420000|2022-04-28 09:50:20|225.1|222.7|225.1|222.7|225.15|222.75|225.1|222.7|0
1651139430000|2022-04-28 09:50:30|225.15|222.75|225.1|222.7|225.19|222.79|225.1|222.7|0
1651139440000|2022-04-28 09:50:40|225.15|222.75|225.27|222.87|225.27|222.87|225.15|222.75|0
1651139450000|2022-04-28 09:50:50|225.32|222.92|225.32|222.92|225.32|222.92|225.32|222.92|0
1651139460000|2022-04-28 09:51:00|225.44|223.04|225.7|223.3|225.74|223.34|225.44|223.04|0
1651139470000|2022-04-28 09:51:10|225.66|223.26|225.95|223.55|225.95|223.55|225.66|223.26|0
1651139480000|2022-04-28 09:51:20|225.91|223.51|225.95|223.55|225.95|223.55|225.83|223.43|0
1651139490000|2022-04-28 09:51:30|225.91|223.51|225.78|223.38|225.91|223.51|225.78|223.38|0
1651139500000|2022-04-28 09:51:40|225.7|223.3|225.7|223.3|225.78|223.38|225.7|223.3|0
1651139510000|2022-04-28 09:51:50|225.61|223.21|225.7|223.3|225.7|223.3|225.61|223.21|0
1651139520000|2022-04-28 09:52:00|225.78|223.38|226.12|223.72|226.12|223.72|225.78|223.38|0
1651139530000|2022-04-28 09:52:10|226.04|223.64|226.21|223.81|226.21|223.81|226.04|223.64|0
1651139540000|2022-04-28 09:52:20|226.12|223.72|226.12|223.72|226.12|223.72|226.04|223.64|0
1651139550000|2022-04-28 09:52:30|226.21|223.81|226.21|223.81|226.21|223.81|226.21|223.81|0
1651139560000|2022-04-28 09:52:40|226.12|223.72|226.21|223.81|226.21|223.81|226.12|223.72|0
1651139570000|2022-04-28 09:52:50|226.12|223.72|226.12|223.72|226.12|223.72|226.12|223.72|0
1651139580000|2022-04-28 09:53:00|226.04|223.64|225.95|223.55|226.04|223.64|225.95|223.55|0
1651139590000|2022-04-28 09:53:10|225.87|223.47|226.04|223.64|226.04|223.64|225.87|223.47|0
1651139600000|2022-04-28 09:53:20|226.12|223.72|226.04|223.64|226.12|223.72|226.04|223.64|0
1651139610000|2022-04-28 09:53:30|225.87|223.47|225.78|223.38|225.87|223.47|225.78|223.38|0
1651139620000|2022-04-28 09:53:40|225.7|223.3|225.95|223.55|225.95|223.55|225.7|223.3|0
1651139630000|2022-04-28 09:53:50|225.87|223.47|225.78|223.38|225.87|223.47|225.7|223.3|0
1651139640000|2022-04-28 09:54:00|225.61|223.21|225.7|223.3|225.7|223.3|225.61|223.21|0
1651139660000|2022-04-28 09:54:20|225.78|223.38|225.7|223.3|225.78|223.38|225.7|223.3|0
1651139670000|2022-04-28 09:54:30|225.78|223.38|225.78|223.38|225.78|223.38|225.78|223.38|0
1651139680000|2022-04-28 09:54:40|225.82|223.42|225.78|223.38|225.87|223.47|225.78|223.38|0
1651139690000|2022-04-28 09:54:50|225.7|223.3|225.36|222.96|225.7|223.3|225.36|222.96|0
1651139700000|2022-04-28 09:55:00|225.35|222.95|225.35|222.95|225.35|222.95|225.27|222.87|0
1651139710000|2022-04-28 09:55:10|225.44|223.04|225.95|223.55|226.12|223.72|225.44|223.04|0
1651139720000|2022-04-28 09:55:20|225.91|223.51|225.78|223.38|225.91|223.51|225.78|223.38|0
1651139730000|2022-04-28 09:55:30|225.86|223.46|226.04|223.64|226.04|223.64|225.78|223.38|0
1651139740000|2022-04-28 09:55:40|226.03|223.63|226.21|223.81|226.21|223.81|226.03|223.63|0
1651139750000|2022-04-28 09:55:50|226.12|223.72|226.08|223.68|226.12|223.72|226.08|223.68|0
1651139760000|2022-04-28 09:56:00|226.21|223.81|226.08|223.68|226.21|223.81|226.03|223.63|0
1651139770000|2022-04-28 09:56:10|226.12|223.72|226.38|223.98|226.46|224.06|226.12|223.72|0
1651139780000|2022-04-28 09:56:20|226.46|224.06|226.55|224.15|226.55|224.15|226.46|224.06|0
1651139790000|2022-04-28 09:56:30|226.46|224.06|226.29|223.89|226.46|224.06|226.29|223.89|0
1651139800000|2022-04-28 09:56:40|226.25|223.85|226.12|223.72|226.25|223.85|226.12|223.72|0
1651139810000|2022-04-28 09:56:50|226.16|223.76|226.16|223.76|226.16|223.76|226.16|223.76|0
1651139820000|2022-04-28 09:57:00|226.2|223.8|226.29|223.89|226.29|223.89|226.2|223.8|0
1651139830000|2022-04-28 09:57:10|226.25|223.85|226.2|223.8|226.25|223.85|226.2|223.8|0
1651139840000|2022-04-28 09:57:20|226.29|223.89|226.25|223.85|226.29|223.89|226.2|223.8|0
1651139850000|2022-04-28 09:57:30|226.37|223.97|226.37|223.97|226.46|224.06|226.37|223.97|0
1651139860000|2022-04-28 09:57:40|226.29|223.89|226.37|223.97|226.37|223.97|226.29|223.89|0
1651139870000|2022-04-28 09:57:50|226.25|223.85|226.16|223.76|226.25|223.85|226.16|223.76|0
1651139880000|2022-04-28 09:58:00|226.12|223.72|226.29|223.89|226.29|223.89|226.12|223.72|0
1651139890000|2022-04-28 09:58:10|226.33|223.93|226.29|223.89|226.33|223.93|226.25|223.85|0
1651139900000|2022-04-28 09:58:20|226.25|223.85|226.08|223.68|226.25|223.85|226.08|223.68|0
1651139910000|2022-04-28 09:58:30|226.2|223.8|226.12|223.72|226.2|223.8|225.95|223.55|0
1651139920000|2022-04-28 09:58:40|226.16|223.76|226.37|223.97|226.37|223.97|226.16|223.76|0
1651139930000|2022-04-28 09:58:50|226.33|223.93|226.29|223.89|226.33|223.93|226.29|223.89|0
1651139940000|2022-04-28 09:59:00|226.16|223.76|226.03|223.63|226.16|223.76|226.03|223.63|0
1651139950000|2022-04-28 09:59:10|226.08|223.68|225.99|223.59|226.08|223.68|225.99|223.59|0
1651139960000|2022-04-28 09:59:20|226.03|223.63|226.03|223.63|226.08|223.68|226.03|223.63|0
1651139970000|2022-04-28 09:59:30|225.99|223.59|225.95|223.55|226.03|223.63|225.95|223.55|0
1651139980000|2022-04-28 09:59:40|225.78|223.38|225.86|223.46|225.86|223.46|225.78|223.38|0
1651139990000|2022-04-28 09:59:50|225.82|223.42|225.78|223.38|225.86|223.46|225.78|223.38|0
1651140000000|2022-04-28 10:00:00|225.69|223.29|225.74|223.34|225.78|223.38|225.69|223.29|0
1651140010000|2022-04-28 10:00:10|225.86|223.46|225.78|223.38|225.86|223.46|225.78|223.38|0
1651140020000|2022-04-28 10:00:20|225.86|223.46|225.78|223.38|225.86|223.46|225.78|223.38|0
1651140040000|2022-04-28 10:00:40|225.69|223.29|225.61|223.21|225.69|223.29|225.44|223.04|0
1651140050000|2022-04-28 10:00:50|225.52|223.12|225.52|223.12|225.61|223.21|225.52|223.12|0
1651140060000|2022-04-28 10:01:00|225.61|223.21|225.69|223.29|225.69|223.29|225.61|223.21|0
1651140080000|2022-04-28 10:01:20|225.78|223.38|225.86|223.46|225.86|223.46|225.78|223.38|0
1651140090000|2022-04-28 10:01:30|225.78|223.38|225.69|223.29|225.78|223.38|225.69|223.29|0
1651140100000|2022-04-28 10:01:40|225.65|223.25|225.78|223.38|225.78|223.38|225.65|223.25|0
1651140110000|2022-04-28 10:01:50|225.82|223.42|225.86|223.46|225.86|223.46|225.82|223.42|0
1651140120000|2022-04-28 10:02:00|225.91|223.51|225.95|223.55|225.95|223.55|225.86|223.46|0
1651140130000|2022-04-28 10:02:10|226.2|223.8|226.29|223.89|226.29|223.89|226.2|223.8|0
1651140140000|2022-04-28 10:02:20|226.46|224.06|226.2|223.8|226.46|224.06|226.2|223.8|0
1651140150000|2022-04-28 10:02:30|226.29|223.89|226.2|223.8|226.29|223.89|226.2|223.8|0
1651140160000|2022-04-28 10:02:40|226.12|223.72|225.95|223.55|226.12|223.72|225.95|223.55|0
1651140170000|2022-04-28 10:02:50|225.69|223.29|225.78|223.38|225.78|223.38|225.69|223.29|0
1651140180000|2022-04-28 10:03:00|225.69|223.29|225.74|223.34|225.74|223.34|225.69|223.29|0
1651140190000|2022-04-28 10:03:10|225.69|223.29|225.82|223.42|225.86|223.46|225.69|223.29|0
1651140200000|2022-04-28 10:03:20|225.91|223.51|225.95|223.55|225.95|223.55|225.91|223.51|0
1651140210000|2022-04-28 10:03:30|226.12|223.72|225.86|223.46|226.12|223.72|225.86|223.46|0
1651140220000|2022-04-28 10:03:40|225.95|223.55|225.95|223.55|225.95|223.55|225.95|223.55|0
1651140230000|2022-04-28 10:03:50|226.08|223.68|226.08|223.68|226.08|223.68|226.08|223.68|0
1651140240000|2022-04-28 10:04:00|225.99|223.59|225.95|223.55|225.99|223.59|225.95|223.55|0
1651140250000|2022-04-28 10:04:10|226.03|223.63|225.95|223.55|226.03|223.63|225.95|223.55|0
1651140260000|2022-04-28 10:04:20|225.99|223.59|226.03|223.63|226.03|223.63|225.95|223.55|0
1651140270000|2022-04-28 10:04:30|225.95|223.55|225.99|223.59|226.03|223.63|225.95|223.55|0
1651140280000|2022-04-28 10:04:40|226.03|223.63|226.03|223.63|226.12|223.72|226.03|223.63|0
1651140290000|2022-04-28 10:04:50|226.12|223.72|226.03|223.63|226.12|223.72|226.03|223.63|0
1651140300000|2022-04-28 10:05:00|225.99|223.59|226.03|223.63|226.03|223.63|225.99|223.59|0
1651140310000|2022-04-28 10:05:10|225.95|223.55|226.03|223.63|226.03|223.63|225.95|223.55|0
1651140320000|2022-04-28 10:05:20|225.95|223.55|225.99|223.59|225.99|223.59|225.95|223.55|0
1651140330000|2022-04-28 10:05:30|225.95|223.55|226.03|223.63|226.03|223.63|225.95|223.55|0
1651140340000|2022-04-28 10:05:40|225.95|223.55|225.82|223.42|225.95|223.55|225.82|223.42|0
1651140350000|2022-04-28 10:05:50|225.86|223.46|225.86|223.46|225.94|223.54|225.86|223.46|0
1651140360000|2022-04-28 10:06:00|225.77|223.37|225.52|223.12|225.77|223.37|225.52|223.12|0
1651140370000|2022-04-28 10:06:10|225.56|223.16|225.6|223.2|225.6|223.2|225.56|223.16|0
1651140380000|2022-04-28 10:06:20|225.56|223.16|225.52|223.12|225.56|223.16|225.52|223.12|0
1651140390000|2022-04-28 10:06:30|225.6|223.2|225.6|223.2|225.69|223.29|225.6|223.2|0
1651140410000|2022-04-28 10:06:50|225.69|223.29|225.65|223.25|225.69|223.29|225.65|223.25|0
1651140420000|2022-04-28 10:07:00|225.52|223.12|225.35|222.95|225.56|223.16|225.35|222.95|0
1651140430000|2022-04-28 10:07:10|225.26|222.86|225.18|222.78|225.26|222.86|225.18|222.78|0
1651140440000|2022-04-28 10:07:20|225.26|222.86|225.43|223.03|225.43|223.03|225.26|222.86|0
1651140450000|2022-04-28 10:07:30|225.35|222.95|225.43|223.03|225.43|223.03|225.35|222.95|0
1651140460000|2022-04-28 10:07:40|225.48|223.08|225.52|223.12|225.52|223.12|225.48|223.08|0
1651140470000|2022-04-28 10:07:50|225.69|223.29|225.73|223.33|225.73|223.33|225.69|223.29|0
1651140480000|2022-04-28 10:08:00|225.77|223.37|226.03|223.63|226.03|223.63|225.77|223.37|0
1651140490000|2022-04-28 10:08:10|225.9|223.5|225.94|223.54|225.99|223.59|225.9|223.5|0
1651140500000|2022-04-28 10:08:20|226.03|223.63|226.11|223.71|226.11|223.71|226.03|223.63|0
1651140510000|2022-04-28 10:08:30|226.28|223.88|226.28|223.88|226.45|224.05|226.28|223.88|0
1651140520000|2022-04-28 10:08:40|226.2|223.8|226.16|223.76|226.2|223.8|226.11|223.71|0
1651140530000|2022-04-28 10:08:50|226.11|223.71|226.11|223.71|226.2|223.8|226.11|223.71|0
1651140540000|2022-04-28 10:09:00|225.94|223.54|225.9|223.5|225.94|223.54|225.9|223.5|0
1651140550000|2022-04-28 10:09:10|225.86|223.46|225.69|223.29|225.86|223.46|225.69|223.29|0
1651140560000|2022-04-28 10:09:20|225.6|223.2|225.69|223.29|225.69|223.29|225.6|223.2|0
1651140570000|2022-04-28 10:09:30|225.73|223.33|225.77|223.37|225.77|223.37|225.69|223.29|0
1651140580000|2022-04-28 10:09:40|225.69|223.29|225.69|223.29|225.69|223.29|225.69|223.29|0
1651140590000|2022-04-28 10:09:50|225.73|223.33|225.77|223.37|225.77|223.37|225.69|223.29|0
1651140600000|2022-04-28 10:10:00|225.82|223.42|225.86|223.46|225.86|223.46|225.82|223.42|0
1651140610000|2022-04-28 10:10:10|225.77|223.37|225.73|223.33|225.77|223.37|225.73|223.33|0
1651140620000|2022-04-28 10:10:20|225.77|223.37|225.86|223.46|225.86|223.46|225.77|223.37|0
1651140630000|2022-04-28 10:10:30|225.9|223.5|225.94|223.54|225.94|223.54|225.9|223.5|0
1651140640000|2022-04-28 10:10:40|225.9|223.5|226.11|223.71|226.11|223.71|225.82|223.42|0
1651140650000|2022-04-28 10:10:50|226.2|223.8|226.2|223.8|226.2|223.8|226.11|223.71|0
1651140660000|2022-04-28 10:11:00|226.28|223.88|226.28|223.88|226.28|223.88|226.28|223.88|0
1651140670000|2022-04-28 10:11:10|226.11|223.71|226.2|223.8|226.2|223.8|226.11|223.71|0
1651140680000|2022-04-28 10:11:20|226.16|223.76|226.28|223.88|226.28|223.88|226.16|223.76|0
1651140690000|2022-04-28 10:11:30|226.24|223.84|226.03|223.63|226.24|223.84|226.03|223.63|0
1651140700000|2022-04-28 10:11:40|226.11|223.71|226.03|223.63|226.11|223.71|226.03|223.63|0
1651140710000|2022-04-28 10:11:50|226.11|223.71|226.2|223.8|226.2|223.8|226.11|223.71|0
1651140720000|2022-04-28 10:12:00|226.16|223.76|226.2|223.8|226.24|223.84|226.16|223.76|0
1651140730000|2022-04-28 10:12:10|226.33|223.93|226.28|223.88|226.37|223.97|226.28|223.88|0
1651140740000|2022-04-28 10:12:20|226.24|223.84|226.24|223.84|226.24|223.84|226.24|223.84|0
1651140750000|2022-04-28 10:12:30|226.28|223.88|226.28|223.88|226.28|223.88|226.28|223.88|0
1651140760000|2022-04-28 10:12:40|226.37|223.97|226.28|223.88|226.37|223.97|226.28|223.88|0
1651140770000|2022-04-28 10:12:50|226.24|223.84|226.28|223.88|226.28|223.88|226.24|223.84|0
1651140780000|2022-04-28 10:13:00|226.37|223.97|226.37|223.97|226.37|223.97|226.37|223.97|0
1651140790000|2022-04-28 10:13:10|226.41|224.01|226.41|224.01|226.41|224.01|226.37|223.97|0
1651140800000|2022-04-28 10:13:20|226.37|223.97|226.41|224.01|226.41|224.01|226.37|223.97|0
1651140810000|2022-04-28 10:13:30|226.37|223.97|226.11|223.71|226.37|223.97|226.11|223.71|0
1651140820000|2022-04-28 10:13:40|226.03|223.63|225.94|223.54|226.03|223.63|225.94|223.54|0
1651140830000|2022-04-28 10:13:50|225.86|223.46|226.16|223.76|226.16|223.76|225.77|223.37|0
1651140840000|2022-04-28 10:14:00|226.2|223.8|226.11|223.71|226.2|223.8|226.07|223.67|0
1651140850000|2022-04-28 10:14:10|226.07|223.67|226.2|223.8|226.2|223.8|226.07|223.67|0
1651140860000|2022-04-28 10:14:20|226.24|223.84|226.67|224.27|226.67|224.27|226.24|223.84|0
1651140870000|2022-04-28 10:14:30|226.62|224.22|226.54|224.14|226.62|224.22|226.54|224.14|0
1651140880000|2022-04-28 10:14:40|226.58|224.18|226.5|224.1|226.58|224.18|226.5|224.1|0
1651140890000|2022-04-28 10:14:50|226.54|224.14|226.62|224.22|226.62|224.22|226.54|224.14|0
1651140900000|2022-04-28 10:15:00|226.67|224.27|226.79|224.39|226.79|224.39|226.67|224.27|0
1651140910000|2022-04-28 10:15:10|227.13|224.73|227.13|224.73|227.22|224.82|227.13|224.73|0
1651140920000|2022-04-28 10:15:20|227.18|224.78|227.22|224.82|227.31|224.91|227.18|224.78|0
1651140930000|2022-04-28 10:15:30|227.31|224.91|227.26|224.86|227.31|224.91|227.26|224.86|0
1651140940000|2022-04-28 10:15:40|227.31|224.91|227.48|225.08|227.48|225.08|227.31|224.91|0
1651140950000|2022-04-28 10:15:50|227.31|224.91|227.26|224.86|227.31|224.91|227.26|224.86|0
1651140960000|2022-04-28 10:16:00|227.22|224.82|227.26|224.86|227.26|224.86|227.22|224.82|0
1651140970000|2022-04-28 10:16:10|227.13|224.73|227.26|224.86|227.31|224.91|227.13|224.73|0
1651140980000|2022-04-28 10:16:20|227.22|224.82|227.22|224.82|227.22|224.82|227.22|224.82|0
1651140990000|2022-04-28 10:16:30|227.26|224.86|227.22|224.82|227.3|224.9|227.22|224.82|0
1651141000000|2022-04-28 10:16:40|227.13|224.73|227.26|224.86|227.26|224.86|227.13|224.73|0
1651141010000|2022-04-28 10:16:50|227.22|224.82|226.88|224.48|227.22|224.82|226.88|224.48|0
1651141020000|2022-04-28 10:17:00|226.96|224.56|227.01|224.61|227.01|224.61|226.96|224.56|0
1651141030000|2022-04-28 10:17:10|227.05|224.65|226.88|224.48|227.05|224.65|226.88|224.48|0
1651141040000|2022-04-28 10:17:20|226.96|224.56|227.13|224.73|227.13|224.73|226.96|224.56|0
1651141050000|2022-04-28 10:17:30|227.22|224.82|227.22|224.82|227.26|224.86|227.22|224.82|0
1651141060000|2022-04-28 10:17:40|227.56|225.16|227.43|225.03|227.56|225.16|227.43|225.03|0
1651141070000|2022-04-28 10:17:50|227.48|225.08|227.73|225.33|227.73|225.33|227.48|225.08|0
1651141080000|2022-04-28 10:18:00|227.82|225.42|227.73|225.33|227.82|225.42|227.73|225.33|0
1651141090000|2022-04-28 10:18:10|227.65|225.25|227.73|225.33|227.73|225.33|227.65|225.25|0
1651141100000|2022-04-28 10:18:20|227.78|225.38|227.9|225.5|227.99|225.59|227.78|225.38|0
1651141110000|2022-04-28 10:18:30|227.82|225.42|227.73|225.33|227.9|225.5|227.73|225.33|0
1651141120000|2022-04-28 10:18:40|227.65|225.25|227.65|225.25|227.65|225.25|227.65|225.25|0
1651141130000|2022-04-28 10:18:50|227.73|225.33|227.82|225.42|227.82|225.42|227.73|225.33|0
1651141140000|2022-04-28 10:19:00|227.73|225.33|227.82|225.42|227.82|225.42|227.73|225.33|0
1651141150000|2022-04-28 10:19:10|227.73|225.33|227.82|225.42|227.9|225.5|227.73|225.33|0
1651141160000|2022-04-28 10:19:20|227.9|225.5|227.82|225.42|227.9|225.5|227.82|225.42|0
1651141170000|2022-04-28 10:19:30|227.99|225.59|227.99|225.59|227.99|225.59|227.9|225.5|0
1651141180000|2022-04-28 10:19:40|228.07|225.67|228.07|225.67|228.07|225.67|228.07|225.67|0
1651141190000|2022-04-28 10:19:50|227.99|225.59|228.07|225.67|228.07|225.67|227.99|225.59|0
1651141200000|2022-04-28 10:20:00|227.99|225.59|228.07|225.67|228.07|225.67|227.99|225.59|0
1651141210000|2022-04-28 10:20:10|227.99|225.59|227.99|225.59|227.99|225.59|227.99|225.59|0
1651141220000|2022-04-28 10:20:20|227.95|225.55|227.9|225.5|227.95|225.55|227.9|225.5|0
1651141230000|2022-04-28 10:20:30|227.99|225.59|228.16|225.76|228.16|225.76|227.99|225.59|0
1651141240000|2022-04-28 10:20:40|228.12|225.72|228.33|225.93|228.33|225.93|228.12|225.72|0
1651141250000|2022-04-28 10:20:50|228.25|225.85|228.33|225.93|228.38|225.98|228.25|225.85|0
1651141260000|2022-04-28 10:21:00|228.16|225.76|228.07|225.67|228.16|225.76|228.07|225.67|0
1651141270000|2022-04-28 10:21:10|227.99|225.59|227.9|225.5|227.99|225.59|227.9|225.5|0
1651141280000|2022-04-28 10:21:20|227.82|225.42|227.73|225.33|227.82|225.42|227.64|225.24|0
1651141300000|2022-04-28 10:21:40|227.77|225.37|227.9|225.5|227.9|225.5|227.77|225.37|0
1651141310000|2022-04-28 10:21:50|227.86|225.46|227.86|225.46|227.86|225.46|227.86|225.46|0
1651141320000|2022-04-28 10:22:00|227.82|225.42|227.73|225.33|227.82|225.42|227.73|225.33|0
1651141330000|2022-04-28 10:22:10|227.64|225.24|227.64|225.24|227.73|225.33|227.64|225.24|0
1651141340000|2022-04-28 10:22:20|227.73|225.33|227.56|225.16|227.73|225.33|227.56|225.16|0
1651141350000|2022-04-28 10:22:30|227.64|225.24|227.64|225.24|227.64|225.24|227.64|225.24|0
1651141360000|2022-04-28 10:22:40|227.73|225.33|227.64|225.24|227.73|225.33|227.64|225.24|0
1651141370000|2022-04-28 10:22:50|227.6|225.2|227.47|225.07|227.6|225.2|227.39|224.99|0
1651141380000|2022-04-28 10:23:00|227.56|225.16|227.56|225.16|227.64|225.24|227.56|225.16|0
1651141390000|2022-04-28 10:23:10|227.39|224.99|227.13|224.73|227.39|224.99|227.13|224.73|0
1651141400000|2022-04-28 10:23:20|227.18|224.78|227.39|224.99|227.39|224.99|227.18|224.78|0
1651141410000|2022-04-28 10:23:30|227.26|224.86|227.39|224.99|227.39|224.99|227.26|224.86|0
1651141420000|2022-04-28 10:23:40|227.22|224.82|227.39|224.99|227.39|224.99|227.22|224.82|0
1651141430000|2022-04-28 10:23:50|227.47|225.07|227.39|224.99|227.47|225.07|227.39|224.99|0
1651141440000|2022-04-28 10:24:00|227.47|225.07|227.43|225.03|227.47|225.07|227.39|224.99|0
1651141450000|2022-04-28 10:24:10|227.47|225.07|227.43|225.03|227.47|225.07|227.39|224.99|0
1651141460000|2022-04-28 10:24:20|227.47|225.07|227.43|225.03|227.52|225.12|227.43|225.03|0
1651141470000|2022-04-28 10:24:30|227.39|224.99|227.3|224.9|227.39|224.99|227.3|224.9|0
1651141480000|2022-04-28 10:24:40|227.39|224.99|227.47|225.07|227.47|225.07|227.39|224.99|0
1651141490000|2022-04-28 10:24:50|227.39|224.99|227.47|225.07|227.47|225.07|227.39|224.99|0
1651141500000|2022-04-28 10:25:00|227.56|225.16|227.64|225.24|227.64|225.24|227.56|225.16|0
1651141510000|2022-04-28 10:25:10|227.81|225.41|227.81|225.41|227.81|225.41|227.73|225.33|0
1651141520000|2022-04-28 10:25:20|227.86|225.46|227.9|225.5|227.9|225.5|227.86|225.46|0
1651141530000|2022-04-28 10:25:30|227.94|225.54|227.94|225.54|227.94|225.54|227.9|225.5|0
1651141540000|2022-04-28 10:25:40|227.99|225.59|227.99|225.59|227.99|225.59|227.9|225.5|0
1651141550000|2022-04-28 10:25:50|228.07|225.67|228.07|225.67|228.07|225.67|228.03|225.63|0
1651141560000|2022-04-28 10:26:00|228.16|225.76|228.07|225.67|228.24|225.84|228.07|225.67|0
1651141570000|2022-04-28 10:26:10|228.16|225.76|227.99|225.59|228.16|225.76|227.99|225.59|0
1651141580000|2022-04-28 10:26:20|227.9|225.5|228.03|225.63|228.07|225.67|227.9|225.5|0
1651141590000|2022-04-28 10:26:30|228.07|225.67|228.07|225.67|228.07|225.67|227.99|225.59|0
1651141600000|2022-04-28 10:26:40|227.81|225.41|227.77|225.37|227.81|225.41|227.77|225.37|0
1651141610000|2022-04-28 10:26:50|227.81|225.41|227.9|225.5|227.94|225.54|227.81|225.41|0
1651141620000|2022-04-28 10:27:00|227.86|225.46|227.9|225.5|227.9|225.5|227.77|225.37|0
1651141630000|2022-04-28 10:27:10|227.81|225.41|227.81|225.41|227.81|225.41|227.81|225.41|0
1651141640000|2022-04-28 10:27:20|227.86|225.46|227.73|225.33|227.86|225.46|227.73|225.33|0
1651141650000|2022-04-28 10:27:30|227.69|225.29|227.56|225.16|227.69|225.29|227.56|225.16|0
1651141660000|2022-04-28 10:27:40|227.64|225.24|227.9|225.5|227.9|225.5|227.64|225.24|0
1651141670000|2022-04-28 10:27:50|227.86|225.46|227.81|225.41|227.9|225.5|227.81|225.41|0
1651141680000|2022-04-28 10:28:00|227.9|225.5|228.07|225.67|228.07|225.67|227.9|225.5|0
1651141690000|2022-04-28 10:28:10|228.03|225.63|227.9|225.5|228.03|225.63|227.9|225.5|0
1651141700000|2022-04-28 10:28:20|227.94|225.54|227.94|225.54|227.94|225.54|227.94|225.54|0
1651141710000|2022-04-28 10:28:30|227.98|225.58|228.03|225.63|228.03|225.63|227.98|225.58|0
1651141720000|2022-04-28 10:28:40|228.16|225.76|228.07|225.67|228.16|225.76|228.07|225.67|0
1651141730000|2022-04-28 10:28:50|228.16|225.76|228.33|225.93|228.33|225.93|228.16|225.76|0
1651141740000|2022-04-28 10:29:00|228.41|226.01|228.41|226.01|228.41|226.01|228.41|226.01|0
1651141750000|2022-04-28 10:29:10|228.5|226.1|228.5|226.1|228.5|226.1|228.41|226.01|0
1651141760000|2022-04-28 10:29:20|228.41|226.01|228.24|225.84|228.41|226.01|228.24|225.84|0
1651141770000|2022-04-28 10:29:30|228.67|226.27|228.58|226.18|228.67|226.27|228.58|226.18|0
1651141780000|2022-04-28 10:29:40|228.5|226.1|228.24|225.84|228.58|226.18|228.24|225.84|0
1651141790000|2022-04-28 10:29:50|228.41|226.01|228.33|225.93|228.41|226.01|228.33|225.93|0
1651141800000|2022-04-28 10:30:00|228.2|225.8|228.58|226.18|228.58|226.18|228.2|225.8|0
1651141810000|2022-04-28 10:30:10|228.41|226.01|228.33|225.93|228.41|226.01|228.33|225.93|0
1651141820000|2022-04-28 10:30:20|228.41|226.01|228.07|225.67|228.41|226.01|228.07|225.67|0
1651141830000|2022-04-28 10:30:30|228.15|225.75|228.15|225.75|228.15|225.75|228.15|225.75|0
1651141840000|2022-04-28 10:30:40|228.24|225.84|228.07|225.67|228.24|225.84|227.9|225.5|0
1651141850000|2022-04-28 10:30:50|228.11|225.71|228.07|225.67|228.15|225.75|228.07|225.67|0
1651141860000|2022-04-28 10:31:00|227.86|225.46|227.9|225.5|227.9|225.5|227.86|225.46|0
1651141870000|2022-04-28 10:31:10|227.73|225.33|228.07|225.67|228.07|225.67|227.73|225.33|0
1651141880000|2022-04-28 10:31:20|228.15|225.75|228.33|225.93|228.33|225.93|228.07|225.67|0
1651141890000|2022-04-28 10:31:30|228.24|225.84|228.15|225.75|228.24|225.84|228.15|225.75|0
1651141900000|2022-04-28 10:31:40|228.33|225.93|228.24|225.84|228.37|225.97|228.24|225.84|0
1651141910000|2022-04-28 10:31:50|228.15|225.75|228.07|225.67|228.33|225.93|228.07|225.67|0
1651141920000|2022-04-28 10:32:00|228.15|225.75|228.2|225.8|228.33|225.93|228.15|225.75|0
1651141930000|2022-04-28 10:32:10|228.07|225.67|228.07|225.67|228.07|225.67|228.07|225.67|0
1651141940000|2022-04-28 10:32:20|227.98|225.58|227.9|225.5|227.98|225.58|227.9|225.5|0
1651141950000|2022-04-28 10:32:30|227.98|225.58|227.81|225.41|227.98|225.58|227.81|225.41|0
1651141960000|2022-04-28 10:32:40|227.73|225.33|227.73|225.33|227.73|225.33|227.73|225.33|0
1651141970000|2022-04-28 10:32:50|227.64|225.24|227.77|225.37|227.77|225.37|227.64|225.24|0
1651141980000|2022-04-28 10:33:00|227.9|225.5|227.81|225.41|227.9|225.5|227.77|225.37|0
1651141990000|2022-04-28 10:33:10|227.64|225.24|227.64|225.24|227.72|225.32|227.64|225.24|0
1651142000000|2022-04-28 10:33:20|227.38|224.98|227.38|224.98|227.38|224.98|227.38|224.98|0
1651142010000|2022-04-28 10:33:30|227.47|225.07|227.64|225.24|227.64|225.24|227.47|225.07|0
1651142020000|2022-04-28 10:33:40|227.68|225.28|227.68|225.28|227.77|225.37|227.68|225.28|0
1651142030000|2022-04-28 10:33:50|227.72|225.32|227.81|225.41|227.81|225.41|227.72|225.32|0
1651142040000|2022-04-28 10:34:00|227.9|225.5|227.9|225.5|227.94|225.54|227.9|225.5|0
1651142050000|2022-04-28 10:34:10|227.72|225.32|227.68|225.28|227.72|225.32|227.68|225.28|0
1651142060000|2022-04-28 10:34:20|227.72|225.32|227.77|225.37|227.81|225.41|227.72|225.32|0
1651142070000|2022-04-28 10:34:30|227.64|225.24|227.81|225.41|227.81|225.41|227.64|225.24|0
1651142080000|2022-04-28 10:34:40|227.85|225.45|227.72|225.32|227.85|225.45|227.72|225.32|0
1651142090000|2022-04-28 10:34:50|227.64|225.24|227.68|225.28|227.72|225.32|227.64|225.24|0
1651142100000|2022-04-28 10:35:00|227.64|225.24|227.55|225.15|227.64|225.24|227.55|225.15|0
1651142110000|2022-04-28 10:35:10|227.72|225.32|227.81|225.41|227.9|225.5|227.72|225.32|0
1651142120000|2022-04-28 10:35:20|227.72|225.32|227.81|225.41|227.81|225.41|227.72|225.32|0
1651142130000|2022-04-28 10:35:30|227.77|225.37|227.81|225.41|227.81|225.41|227.77|225.37|0
1651142140000|2022-04-28 10:35:40|227.72|225.32|227.81|225.41|227.81|225.41|227.72|225.32|0
1651142150000|2022-04-28 10:35:50|227.85|225.45|227.89|225.49|227.89|225.49|227.85|225.45|0
1651142160000|2022-04-28 10:36:00|227.98|225.58|228.07|225.67|228.07|225.67|227.89|225.49|0
1651142170000|2022-04-28 10:36:10|228.15|225.75|228.15|225.75|228.15|225.75|228.15|225.75|0
1651142180000|2022-04-28 10:36:20|228.24|225.84|228.07|225.67|228.24|225.84|228.07|225.67|0
1651142190000|2022-04-28 10:36:30|227.94|225.54|227.81|225.41|227.94|225.54|227.81|225.41|0
1651142200000|2022-04-28 10:36:40|227.89|225.49|227.89|225.49|227.89|225.49|227.89|225.49|0
1651142210000|2022-04-28 10:36:50|227.85|225.45|228.02|225.62|228.02|225.62|227.85|225.45|0
1651142220000|2022-04-28 10:37:00|228.15|225.75|228.32|225.92|228.32|225.92|228.07|225.67|0
1651142230000|2022-04-28 10:37:10|228.2|225.8|228.32|225.92|228.32|225.92|228.2|225.8|0
1651142240000|2022-04-28 10:37:20|228.41|226.01|228.28|225.88|228.41|226.01|228.28|225.88|0
1651142250000|2022-04-28 10:37:30|228.24|225.84|228.11|225.71|228.24|225.84|228.11|225.71|0
1651142260000|2022-04-28 10:37:40|228.15|225.75|228.07|225.67|228.15|225.75|228.07|225.67|0
1651142270000|2022-04-28 10:37:50|227.89|225.49|228.02|225.62|228.02|225.62|227.89|225.49|0
1651142280000|2022-04-28 10:38:00|228.15|225.75|228.11|225.71|228.15|225.75|228.11|225.71|0
1651142290000|2022-04-28 10:38:10|228.07|225.67|227.98|225.58|228.07|225.67|227.98|225.58|0
1651142300000|2022-04-28 10:38:20|227.89|225.49|227.81|225.41|227.89|225.49|227.81|225.41|0
1651142310000|2022-04-28 10:38:30|227.85|225.45|227.85|225.45|227.85|225.45|227.81|225.41|0
1651142320000|2022-04-28 10:38:40|227.81|225.41|227.72|225.32|227.81|225.41|227.72|225.32|0
1651142330000|2022-04-28 10:38:50|227.81|225.41|227.77|225.37|227.81|225.41|227.77|225.37|0
1651142340000|2022-04-28 10:39:00|227.72|225.32|227.64|225.24|227.72|225.32|227.6|225.2|0
1651142350000|2022-04-28 10:39:10|227.55|225.15|227.55|225.15|227.55|225.15|227.55|225.15|0
1651142360000|2022-04-28 10:39:20|227.47|225.07|227.47|225.07|227.47|225.07|227.42|225.02|0
1651142370000|2022-04-28 10:39:30|227.46|225.06|227.21|224.81|227.46|225.06|227.21|224.81|0
1651142380000|2022-04-28 10:39:40|227.55|225.15|227.55|225.15|227.55|225.15|227.51|225.11|0
1651142390000|2022-04-28 10:39:50|227.46|225.06|227.72|225.32|227.72|225.32|227.46|225.06|0
1651142400000|2022-04-28 10:40:00|227.81|225.41|227.85|225.45|227.85|225.45|227.81|225.41|0
1651142410000|2022-04-28 10:40:10|227.94|225.54|227.81|225.41|227.98|225.58|227.81|225.41|0
1651142420000|2022-04-28 10:40:20|227.89|225.49|227.81|225.41|227.89|225.49|227.81|225.41|0
1651142430000|2022-04-28 10:40:30|227.89|225.49|227.89|225.49|227.89|225.49|227.89|225.49|0
1651142440000|2022-04-28 10:40:40|228.11|225.71|228.15|225.75|228.24|225.84|228.11|225.71|0
1651142450000|2022-04-28 10:40:50|228.06|225.66|227.94|225.54|228.06|225.66|227.94|225.54|0
1651142460000|2022-04-28 10:41:00|227.89|225.49|227.81|225.41|227.89|225.49|227.81|225.41|0
1651142470000|2022-04-28 10:41:10|227.89|225.49|227.89|225.49|227.89|225.49|227.81|225.41|0
1651142480000|2022-04-28 10:41:20|227.81|225.41|227.68|225.28|227.81|225.41|227.64|225.24|0
1651142490000|2022-04-28 10:41:30|227.64|225.24|227.46|225.06|227.64|225.24|227.46|225.06|0
1651142500000|2022-04-28 10:41:40|227.42|225.02|227.29|224.89|227.42|225.02|227.29|224.89|0
1651142510000|2022-04-28 10:41:50|227.12|224.72|227.25|224.85|227.29|224.89|227.12|224.72|0
1651142520000|2022-04-28 10:42:00|227.38|224.98|227.55|225.15|227.55|225.15|227.38|224.98|0
1651142530000|2022-04-28 10:42:10|227.46|225.06|227.46|225.06|227.46|225.06|227.46|225.06|0
1651142540000|2022-04-28 10:42:20|227.42|225.02|227.29|224.89|227.42|225.02|227.21|224.81|0
1651142550000|2022-04-28 10:42:30|227.17|224.77|227.21|224.81|227.21|224.81|227.12|224.72|0
1651142560000|2022-04-28 10:42:40|227.29|224.89|227.51|225.11|227.55|225.15|227.29|224.89|0
1651142570000|2022-04-28 10:42:50|227.46|225.06|227.38|224.98|227.46|225.06|227.29|224.89|0
1651142580000|2022-04-28 10:43:00|227.34|224.94|227.38|224.98|227.38|224.98|227.34|224.94|0
1651142590000|2022-04-28 10:43:10|227.46|225.06|227.38|224.98|227.46|225.06|227.38|224.98|0
1651142600000|2022-04-28 10:43:20|227.34|224.94|227.42|225.02|227.46|225.06|227.34|224.94|0
1651142610000|2022-04-28 10:43:30|227.38|224.98|227.38|224.98|227.38|224.98|227.29|224.89|0
1651142630000|2022-04-28 10:43:50|227.46|225.06|227.46|225.06|227.51|225.11|227.46|225.06|0
1651142640000|2022-04-28 10:44:00|227.38|224.98|227.29|224.89|227.38|224.98|227.21|224.81|0
1651142650000|2022-04-28 10:44:10|227.38|224.98|227.38|224.98|227.38|224.98|227.38|224.98|0
1651142660000|2022-04-28 10:44:20|227.46|225.06|227.46|225.06|227.46|225.06|227.46|225.06|0
1651142670000|2022-04-28 10:44:30|227.38|224.98|227.51|225.11|227.51|225.11|227.38|224.98|0
1651142680000|2022-04-28 10:44:40|227.55|225.15|227.46|225.06|227.55|225.15|227.46|225.06|0
1651142690000|2022-04-28 10:44:50|227.51|225.11|227.68|225.28|227.68|225.28|227.51|225.11|0
1651142700000|2022-04-28 10:45:00|227.76|225.36|227.72|225.32|227.76|225.36|227.72|225.32|0
1651142710000|2022-04-28 10:45:10|227.8|225.4|227.8|225.4|227.8|225.4|227.72|225.32|0
1651142720000|2022-04-28 10:45:20|227.89|225.49|227.98|225.58|227.98|225.58|227.89|225.49|0
1651142730000|2022-04-28 10:45:30|228.06|225.66|228.15|225.75|228.15|225.75|228.06|225.66|0
1651142740000|2022-04-28 10:45:40|228.32|225.92|228.32|225.92|228.45|226.05|228.32|225.92|0
1651142750000|2022-04-28 10:45:50|228.23|225.83|228.28|225.88|228.28|225.88|228.15|225.75|0
1651142760000|2022-04-28 10:46:00|228.4|226|228.23|225.83|228.4|226|228.23|225.83|0
1651142770000|2022-04-28 10:46:10|228.32|225.92|228.32|225.92|228.32|225.92|228.32|225.92|0
1651142780000|2022-04-28 10:46:20|228.4|226|228.4|226|228.49|226.09|228.4|226|0
1651142800000|2022-04-28 10:46:40|228.58|226.18|228.66|226.26|228.66|226.26|228.49|226.09|0
1651142820000|2022-04-28 10:47:00|228.71|226.31|228.83|226.43|228.83|226.43|228.71|226.31|0
1651142830000|2022-04-28 10:47:10|228.75|226.35|228.58|226.18|228.75|226.35|228.58|226.18|0
1651142840000|2022-04-28 10:47:20|228.49|226.09|228.49|226.09|228.49|226.09|228.49|226.09|0
1651142850000|2022-04-28 10:47:30|228.4|226|228.4|226|228.4|226|228.4|226|0
1651142860000|2022-04-28 10:47:40|228.49|226.09|228.58|226.18|228.58|226.18|228.49|226.09|0
1651142880000|2022-04-28 10:48:00|228.66|226.26|228.75|226.35|228.75|226.35|228.58|226.18|0
1651142890000|2022-04-28 10:48:10|228.92|226.52|228.92|226.52|228.92|226.52|228.92|226.52|0
1651142900000|2022-04-28 10:48:20|229.01|226.61|228.92|226.52|229.18|226.78|228.92|226.52|0
1651142910000|2022-04-28 10:48:30|229.01|226.61|229.09|226.69|229.09|226.69|229.01|226.61|0
1651142920000|2022-04-28 10:48:40|229.18|226.78|229.09|226.69|229.26|226.86|229.09|226.69|0
1651142930000|2022-04-28 10:48:50|229.01|226.61|228.92|226.52|229.09|226.69|228.92|226.52|0
1651142940000|2022-04-28 10:49:00|229.01|226.61|229.09|226.69|229.09|226.69|229.01|226.61|0
1651142950000|2022-04-28 10:49:10|229.05|226.65|229.09|226.69|229.09|226.69|229.01|226.61|0
1651142960000|2022-04-28 10:49:20|229.05|226.65|229.26|226.86|229.26|226.86|229.05|226.65|0
1651142970000|2022-04-28 10:49:30|229.44|227.04|229.26|226.86|229.44|227.04|229.26|226.86|0
1651142980000|2022-04-28 10:49:40|229.18|226.78|229.18|226.78|229.18|226.78|229.09|226.69|0
1651142990000|2022-04-28 10:49:50|229.26|226.86|229.22|226.82|229.26|226.86|229.18|226.78|0
1651143000000|2022-04-28 10:50:00|229.26|226.86|228.83|226.43|229.26|226.86|228.83|226.43|0
1651143010000|2022-04-28 10:50:10|229|226.6|228.92|226.52|229|226.6|228.92|226.52|0
1651143020000|2022-04-28 10:50:20|228.96|226.56|229.09|226.69|229.09|226.69|228.96|226.56|0
1651143030000|2022-04-28 10:50:30|229.18|226.78|229.26|226.86|229.26|226.86|229.18|226.78|0
1651143040000|2022-04-28 10:50:40|229.35|226.95|229.35|226.95|229.35|226.95|229.35|226.95|0
1651143050000|2022-04-28 10:50:50|229.26|226.86|229.26|226.86|229.26|226.86|229.26|226.86|0
1651143060000|2022-04-28 10:51:00|229.35|226.95|229|226.6|229.35|226.95|229|226.6|0
1651143070000|2022-04-28 10:51:10|229.09|226.69|229|226.6|229.09|226.69|229|226.6|0
1651143080000|2022-04-28 10:51:20|228.92|226.52|228.92|226.52|228.92|226.52|228.83|226.43|0
1651143090000|2022-04-28 10:51:30|229|226.6|229|226.6|229|226.6|228.92|226.52|0
1651143110000|2022-04-28 10:51:50|229.09|226.69|229|226.6|229.09|226.69|229|226.6|0
1651143120000|2022-04-28 10:52:00|228.92|226.52|229.35|226.95|229.35|226.95|228.92|226.52|0
1651143130000|2022-04-28 10:52:10|229.26|226.86|229.26|226.86|229.26|226.86|229.26|226.86|0
1651143140000|2022-04-28 10:52:20|229.35|226.95|229.43|227.03|229.43|227.03|229.35|226.95|0
1651143150000|2022-04-28 10:52:30|229.35|226.95|229.35|226.95|229.35|226.95|229.35|226.95|0
1651143160000|2022-04-28 10:52:40|229.26|226.86|229.35|226.95|229.35|226.95|229.26|226.86|0
1651143170000|2022-04-28 10:52:50|229.26|226.86|229.26|226.86|229.26|226.86|229.18|226.78|0
1651143180000|2022-04-28 10:53:00|229.09|226.69|228.92|226.52|229.09|226.69|228.92|226.52|0
1651143190000|2022-04-28 10:53:10|229.09|226.69|229.13|226.73|229.18|226.78|229.09|226.69|0
1651143200000|2022-04-28 10:53:20|229.09|226.69|229.26|226.86|229.26|226.86|229.09|226.69|0
1651143210000|2022-04-28 10:53:30|229.35|226.95|229.43|227.03|229.43|227.03|229.35|226.95|0
1651143220000|2022-04-28 10:53:40|229.35|226.95|229.35|226.95|229.39|226.99|229.35|226.95|0
1651143240000|2022-04-28 10:54:00|229.43|227.03|229.35|226.95|229.43|227.03|229.26|226.86|0
1651143250000|2022-04-28 10:54:10|229.26|226.86|229.26|226.86|229.26|226.86|229.26|226.86|0
1651143270000|2022-04-28 10:54:30|229.35|226.95|229.35|226.95|229.35|226.95|229.35|226.95|0
1651143290000|2022-04-28 10:54:50|229.26|226.86|229.26|226.86|229.26|226.86|229.26|226.86|0
1651143300000|2022-04-28 10:55:00|229.35|226.95|229.35|226.95|229.35|226.95|229.26|226.86|0
1651143310000|2022-04-28 10:55:10|229.43|227.03|229.43|227.03|229.43|227.03|229.43|227.03|0
1651143320000|2022-04-28 10:55:20|229.35|226.95|229.43|227.03|229.43|227.03|229.35|226.95|0
1651143330000|2022-04-28 10:55:30|229.35|226.95|229.43|227.03|229.43|227.03|229.35|226.95|0
1651143340000|2022-04-28 10:55:40|229.52|227.12|229.43|227.03|229.52|227.12|229.43|227.03|0
1651143350000|2022-04-28 10:55:50|229.35|226.95|229.35|226.95|229.43|227.03|229.35|226.95|0
1651143360000|2022-04-28 10:56:00|229.26|226.86|228.83|226.43|229.26|226.86|228.83|226.43|0
1651143370000|2022-04-28 10:56:10|228.79|226.39|228.83|226.43|228.83|226.43|228.74|226.34|0
1651143380000|2022-04-28 10:56:20|228.66|226.26|228.83|226.43|228.83|226.43|228.66|226.26|0
1651143390000|2022-04-28 10:56:30|229.17|226.77|229.17|226.77|229.17|226.77|229.17|226.77|0
1651143400000|2022-04-28 10:56:40|229.05|226.65|229.17|226.77|229.17|226.77|229.05|226.65|0
1651143410000|2022-04-28 10:56:50|229.09|226.69|229.09|226.69|229.09|226.69|229|226.6|0
1651143420000|2022-04-28 10:57:00|229|226.6|229.09|226.69|229.09|226.69|229|226.6|0
1651143430000|2022-04-28 10:57:10|229.13|226.73|229.17|226.77|229.17|226.77|229.13|226.73|0
1651143440000|2022-04-28 10:57:20|229.26|226.86|229.09|226.69|229.26|226.86|229.09|226.69|0
1651143450000|2022-04-28 10:57:30|229|226.6|229.09|226.69|229.09|226.69|229|226.6|0
1651143460000|2022-04-28 10:57:40|229.17|226.77|229.17|226.77|229.17|226.77|229.17|226.77|0
1651143470000|2022-04-28 10:57:50|229.09|226.69|229.09|226.69|229.09|226.69|229.09|226.69|0
1651143480000|2022-04-28 10:58:00|229|226.6|229|226.6|229|226.6|229|226.6|0
1651143500000|2022-04-28 10:58:20|228.91|226.51|228.74|226.34|228.91|226.51|228.74|226.34|0
1651143510000|2022-04-28 10:58:30|228.66|226.26|228.66|226.26|228.66|226.26|228.66|226.26|0
1651143520000|2022-04-28 10:58:40|228.7|226.3|228.74|226.34|228.74|226.34|228.7|226.3|0
1651143530000|2022-04-28 10:58:50|228.66|226.26|228.66|226.26|228.66|226.26|228.66|226.26|0
1651143570000|2022-04-28 10:59:30|228.61|226.21|228.4|226|228.61|226.21|228.4|226|0
1651143580000|2022-04-28 10:59:40|228.05|225.65|228.05|225.65|228.05|225.65|228.05|225.65|0
1651143590000|2022-04-28 10:59:50|228.14|225.74|228.14|225.74|228.14|225.74|228.05|225.65|0
1651143600000|2022-04-28 11:00:00|228.23|225.83|227.97|225.57|228.23|225.83|227.88|225.48|0
1651143610000|2022-04-28 11:00:10|227.88|225.48|227.97|225.57|227.97|225.57|227.88|225.48|0
1651143620000|2022-04-28 11:00:20|228.05|225.65|227.8|225.4|228.05|225.65|227.8|225.4|0
1651143630000|2022-04-28 11:00:30|227.71|225.31|227.8|225.4|227.88|225.48|227.71|225.31|0
1651143640000|2022-04-28 11:00:40|227.71|225.31|227.67|225.27|227.71|225.31|227.67|225.27|0
1651143650000|2022-04-28 11:00:50|227.63|225.23|227.63|225.23|227.71|225.31|227.54|225.14|0
1651143660000|2022-04-28 11:01:00|227.54|225.14|227.54|225.14|227.54|225.14|227.54|225.14|0
1651143670000|2022-04-28 11:01:10|227.45|225.05|227.28|224.88|227.45|225.05|227.28|224.88|0
1651143680000|2022-04-28 11:01:20|227.11|224.71|227.11|224.71|227.11|224.71|227.11|224.71|0
1651143690000|2022-04-28 11:01:30|227.2|224.8|227.28|224.88|227.28|224.88|227.11|224.71|0
1651143700000|2022-04-28 11:01:40|227.37|224.97|227.33|224.93|227.37|224.97|227.33|224.93|0
1651143710000|2022-04-28 11:01:50|227.28|224.88|227.28|224.88|227.28|224.88|227.2|224.8|0
1651143720000|2022-04-28 11:02:00|227.2|224.8|227.03|224.63|227.2|224.8|227.03|224.63|0
1651143730000|2022-04-28 11:02:10|227.07|224.67|227.11|224.71|227.11|224.71|227.03|224.63|0
1651143740000|2022-04-28 11:02:20|227.07|224.67|226.99|224.59|227.07|224.67|226.99|224.59|0
1651143750000|2022-04-28 11:02:30|227.03|224.63|227.16|224.76|227.16|224.76|226.99|224.59|0
1651143760000|2022-04-28 11:02:40|227.2|224.8|227.11|224.71|227.2|224.8|227.11|224.71|0
1651143770000|2022-04-28 11:02:50|227.03|224.63|226.34|223.94|227.03|224.63|226.34|223.94|0
1651143780000|2022-04-28 11:03:00|226.51|224.11|226.51|224.11|226.6|224.2|226.43|224.03|0
1651143790000|2022-04-28 11:03:10|226.6|224.2|226.68|224.28|226.77|224.37|226.6|224.2|0
1651143800000|2022-04-28 11:03:20|226.6|224.2|226.51|224.11|226.77|224.37|226.51|224.11|0
1651143810000|2022-04-28 11:03:30|226.68|224.28|226.64|224.24|226.73|224.33|226.64|224.24|0
1651143820000|2022-04-28 11:03:40|226.68|224.28|226.43|224.03|226.68|224.28|226.43|224.03|0
1651143830000|2022-04-28 11:03:50|226.3|223.9|226.26|223.86|226.3|223.9|226.17|223.77|0
1651143840000|2022-04-28 11:04:00|226.34|223.94|226.43|224.03|226.43|224.03|226.34|223.94|0
1651143850000|2022-04-28 11:04:10|226.34|223.94|226.43|224.03|226.43|224.03|226.34|223.94|0
1651143860000|2022-04-28 11:04:20|226.39|223.99|226.17|223.77|226.39|223.99|226.17|223.77|0
1651143870000|2022-04-28 11:04:30|226.26|223.86|226|223.6|226.26|223.86|226|223.6|0
1651143880000|2022-04-28 11:04:40|225.92|223.52|226.09|223.69|226.09|223.69|225.92|223.52|0
1651143890000|2022-04-28 11:04:50|226.13|223.73|226.17|223.77|226.17|223.77|226.13|223.73|0
1651143900000|2022-04-28 11:05:00|226.13|223.73|226|223.6|226.13|223.73|225.92|223.52|0
1651143910000|2022-04-28 11:05:10|226.09|223.69|226.09|223.69|226.09|223.69|226.09|223.69|0
1651143920000|2022-04-28 11:05:20|226.05|223.65|226.09|223.69|226.09|223.69|226|223.6|0
1651143930000|2022-04-28 11:05:30|226.17|223.77|226.09|223.69|226.17|223.77|226|223.6|0
1651143940000|2022-04-28 11:05:40|225.92|223.52|226.09|223.69|226.09|223.69|225.92|223.52|0
1651143950000|2022-04-28 11:05:50|226|223.6|226|223.6|226|223.6|226|223.6|0
1651143960000|2022-04-28 11:06:00|225.83|223.43|225.75|223.35|225.83|223.43|225.75|223.35|0
1651143970000|2022-04-28 11:06:10|225.83|223.43|225.92|223.52|225.92|223.52|225.83|223.43|0
1651143980000|2022-04-28 11:06:20|225.83|223.43|225.83|223.43|225.92|223.52|225.83|223.43|0
1651143990000|2022-04-28 11:06:30|225.92|223.52|225.92|223.52|225.92|223.52|225.83|223.43|0
1651144000000|2022-04-28 11:06:40|225.83|223.43|225.75|223.35|225.83|223.43|225.75|223.35|0
1651144010000|2022-04-28 11:06:50|225.79|223.39|225.75|223.35|225.79|223.39|225.75|223.35|0
1651144020000|2022-04-28 11:07:00|225.66|223.26|225.75|223.35|225.75|223.35|225.66|223.26|0
1651144030000|2022-04-28 11:07:10|225.58|223.18|225.24|222.84|225.58|223.18|225.24|222.84|0
1651144040000|2022-04-28 11:07:20|225.4|223|225.4|223|225.49|223.09|225.4|223|0
1651144050000|2022-04-28 11:07:30|225.32|222.92|225.23|222.83|225.32|222.92|225.23|222.83|0
1651144060000|2022-04-28 11:07:40|225.32|222.92|225.32|222.92|225.32|222.92|225.23|222.83|0
1651144070000|2022-04-28 11:07:50|225.23|222.83|225.23|222.83|225.23|222.83|225.19|222.79|0
1651144080000|2022-04-28 11:08:00|225.32|222.92|225.23|222.83|225.32|222.92|225.23|222.83|0
1651144090000|2022-04-28 11:08:10|225.28|222.88|225.15|222.75|225.28|222.88|225.15|222.75|0
1651144100000|2022-04-28 11:08:20|225.06|222.66|224.98|222.58|225.06|222.66|224.98|222.58|0
1651144110000|2022-04-28 11:08:30|225.06|222.66|225.02|222.62|225.06|222.66|225.02|222.62|0
1651144120000|2022-04-28 11:08:40|224.98|222.58|224.89|222.49|224.98|222.58|224.81|222.41|0
1651144130000|2022-04-28 11:08:50|224.64|222.24|224.64|222.24|224.64|222.24|224.64|222.24|0
1651144140000|2022-04-28 11:09:00|224.56|222.16|224.47|222.07|224.64|222.24|224.47|222.07|0
1651144150000|2022-04-28 11:09:10|224.56|222.16|224.81|222.41|224.81|222.41|224.56|222.16|0
1651144160000|2022-04-28 11:09:20|224.89|222.49|224.81|222.41|224.89|222.49|224.81|222.41|0
1651144170000|2022-04-28 11:09:30|224.73|222.33|224.56|222.16|224.81|222.41|224.56|222.16|0
1651144180000|2022-04-28 11:09:40|224.47|222.07|224.56|222.16|224.56|222.16|224.47|222.07|0
1651144190000|2022-04-28 11:09:50|224.64|222.24|224.72|222.32|224.72|222.32|224.64|222.24|0
1651144200000|2022-04-28 11:10:00|224.56|222.16|224.56|222.16|224.56|222.16|224.56|222.16|0
1651144210000|2022-04-28 11:10:10|224.64|222.24|224.56|222.16|224.72|222.32|224.56|222.16|0
1651144220000|2022-04-28 11:10:20|224.64|222.24|224.47|222.07|224.64|222.24|224.47|222.07|0
1651144230000|2022-04-28 11:10:30|224.51|222.11|224.56|222.16|224.56|222.16|224.47|222.07|0
1651144240000|2022-04-28 11:10:40|224.6|222.2|224.72|222.32|224.72|222.32|224.6|222.2|0
1651144260000|2022-04-28 11:11:00|224.81|222.41|224.81|222.41|224.81|222.41|224.81|222.41|0
1651144270000|2022-04-28 11:11:10|224.89|222.49|224.89|222.49|224.89|222.49|224.89|222.49|0
1651144280000|2022-04-28 11:11:20|224.98|222.58|224.98|222.58|224.98|222.58|224.98|222.58|0
1651144290000|2022-04-28 11:11:30|225.06|222.66|224.89|222.49|225.15|222.75|224.89|222.49|0
1651144300000|2022-04-28 11:11:40|224.94|222.54|224.94|222.54|224.94|222.54|224.89|222.49|0
1651144310000|2022-04-28 11:11:50|224.89|222.49|224.81|222.41|224.89|222.49|224.81|222.41|0
1651144320000|2022-04-28 11:12:00|224.72|222.32|224.72|222.32|224.81|222.41|224.72|222.32|0
1651144330000|2022-04-28 11:12:10|224.81|222.41|224.81|222.41|224.81|222.41|224.72|222.32|0
1651144340000|2022-04-28 11:12:20|224.89|222.49|224.98|222.58|224.98|222.58|224.89|222.49|0
1651144360000|2022-04-28 11:12:40|225.06|222.66|225.06|222.66|225.11|222.71|225.06|222.66|0
1651144370000|2022-04-28 11:12:50|225.11|222.71|225.11|222.71|225.15|222.75|225.11|222.71|0
1651144380000|2022-04-28 11:13:00|225.15|222.75|225.15|222.75|225.15|222.75|225.06|222.66|0
1651144390000|2022-04-28 11:13:10|225.11|222.71|225.15|222.75|225.15|222.75|225.11|222.71|0
1651144400000|2022-04-28 11:13:20|225.19|222.79|225.23|222.83|225.23|222.83|225.15|222.75|0
1651144410000|2022-04-28 11:13:30|225.15|222.75|225.15|222.75|225.15|222.75|225.15|222.75|0
1651144430000|2022-04-28 11:13:50|225.19|222.79|225.06|222.66|225.19|222.79|225.06|222.66|0
1651144440000|2022-04-28 11:14:00|225.15|222.75|225.15|222.75|225.15|222.75|225.11|222.71|0
1651144450000|2022-04-28 11:14:10|225.19|222.79|225.19|222.79|225.19|222.79|225.19|222.79|0
1651144460000|2022-04-28 11:14:20|225.28|222.88|225.32|222.92|225.4|223|225.23|222.83|0
1651144470000|2022-04-28 11:14:30|225.4|223|225.4|223|225.45|223.05|225.4|223|0
1651144480000|2022-04-28 11:14:40|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1651144490000|2022-04-28 11:14:50|225.15|222.75|225.23|222.83|225.23|222.83|225.15|222.75|0
1651144500000|2022-04-28 11:15:00|225.32|222.92|225.32|222.92|225.32|222.92|225.15|222.75|0
1651144510000|2022-04-28 11:15:10|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1651144520000|2022-04-28 11:15:20|225.28|222.88|225.32|222.92|225.32|222.92|225.23|222.83|0
1651144530000|2022-04-28 11:15:30|225.4|223|225.4|223|225.4|223|225.4|223|0
1651144540000|2022-04-28 11:15:40|225.49|223.09|225.49|223.09|225.49|223.09|225.49|223.09|0
1651144550000|2022-04-28 11:15:50|225.53|223.13|225.66|223.26|225.66|223.26|225.53|223.13|0
1651144560000|2022-04-28 11:16:00|225.57|223.17|225.49|223.09|225.57|223.17|225.49|223.09|0
1651144570000|2022-04-28 11:16:10|225.44|223.04|225.4|223|225.49|223.09|225.4|223|0
1651144580000|2022-04-28 11:16:20|225.44|223.04|225.4|223|225.44|223.04|225.4|223|0
1651144590000|2022-04-28 11:16:30|225.49|223.09|225.49|223.09|225.49|223.09|225.49|223.09|0
1651144600000|2022-04-28 11:16:40|225.57|223.17|225.74|223.34|225.74|223.34|225.57|223.17|0
1651144620000|2022-04-28 11:17:00|225.7|223.3|225.66|223.26|225.7|223.3|225.66|223.26|0
1651144630000|2022-04-28 11:17:10|225.57|223.17|225.57|223.17|225.57|223.17|225.57|223.17|0
1651144640000|2022-04-28 11:17:20|225.49|223.09|225.57|223.17|225.57|223.17|225.49|223.09|0
1651144650000|2022-04-28 11:17:30|225.66|223.26|225.57|223.17|225.66|223.26|225.57|223.17|0
1651144660000|2022-04-28 11:17:40|225.48|223.08|225.48|223.08|225.48|223.08|225.48|223.08|0
1651144670000|2022-04-28 11:17:50|225.31|222.91|225.31|222.91|225.31|222.91|225.31|222.91|0
1651144680000|2022-04-28 11:18:00|225.23|222.83|225.31|222.91|225.31|222.91|225.15|222.75|0
1651144690000|2022-04-28 11:18:10|225.23|222.83|225.4|223|225.4|223|225.23|222.83|0
1651144700000|2022-04-28 11:18:20|225.31|222.91|225.31|222.91|225.31|222.91|225.31|222.91|0
1651144710000|2022-04-28 11:18:30|225.23|222.83|225.48|223.08|225.48|223.08|225.23|222.83|0
1651144720000|2022-04-28 11:18:40|225.31|222.91|225.31|222.91|225.31|222.91|225.27|222.87|0
1651144730000|2022-04-28 11:18:50|225.23|222.83|225.31|222.91|225.31|222.91|225.23|222.83|0
1651144740000|2022-04-28 11:19:00|225.23|222.83|225.14|222.74|225.23|222.83|225.14|222.74|0
1651144760000|2022-04-28 11:19:20|225.23|222.83|225.31|222.91|225.31|222.91|225.23|222.83|0
1651144770000|2022-04-28 11:19:30|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1651144780000|2022-04-28 11:19:40|225.14|222.74|225.23|222.83|225.23|222.83|225.14|222.74|0
1651144790000|2022-04-28 11:19:50|225.31|222.91|225.4|223|225.4|223|225.31|222.91|0
1651144800000|2022-04-28 11:20:00|225.31|222.91|225.31|222.91|225.31|222.91|225.23|222.83|0
1651144810000|2022-04-28 11:20:10|225.23|222.83|225.23|222.83|225.23|222.83|225.14|222.74|0
1651144820000|2022-04-28 11:20:20|225.31|222.91|225.31|222.91|225.31|222.91|225.31|222.91|0
1651144850000|2022-04-28 11:20:50|225.36|222.96|225.36|222.96|225.36|222.96|225.36|222.96|0
1651144860000|2022-04-28 11:21:00|225.4|223|225.48|223.08|225.48|223.08|225.4|223|0
1651144870000|2022-04-28 11:21:10|225.44|223.04|225.36|222.96|225.44|223.04|225.36|222.96|0
1651144880000|2022-04-28 11:21:20|225.4|223|225.48|223.08|225.48|223.08|225.4|223|0
1651144890000|2022-04-28 11:21:30|225.4|223|225.31|222.91|225.4|223|225.31|222.91|0
1651144900000|2022-04-28 11:21:40|225.4|223|225.4|223|225.4|223|225.4|223|0
1651144910000|2022-04-28 11:21:50|225.57|223.17|225.57|223.17|225.57|223.17|225.57|223.17|0
1651144920000|2022-04-28 11:22:00|225.48|223.08|225.57|223.17|225.57|223.17|225.48|223.08|0
1651144930000|2022-04-28 11:22:10|225.65|223.25|225.65|223.25|225.65|223.25|225.61|223.21|0
1651144940000|2022-04-28 11:22:20|225.48|223.08|225.4|223|225.48|223.08|225.4|223|0
1651144950000|2022-04-28 11:22:30|225.31|222.91|225.27|222.87|225.31|222.91|225.27|222.87|0
1651144960000|2022-04-28 11:22:40|225.23|222.83|225.23|222.83|225.23|222.83|225.19|222.79|0
1651144970000|2022-04-28 11:22:50|225.31|222.91|225.23|222.83|225.31|222.91|225.23|222.83|0
1651144980000|2022-04-28 11:23:00|225.27|222.87|225.31|222.91|225.31|222.91|225.27|222.87|0
1651144990000|2022-04-28 11:23:10|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1651145000000|2022-04-28 11:23:20|225.31|222.91|225.31|222.91|225.31|222.91|225.31|222.91|0
1651145020000|2022-04-28 11:23:40|225.23|222.83|225.19|222.79|225.23|222.83|225.19|222.79|0
1651145030000|2022-04-28 11:23:50|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1651145040000|2022-04-28 11:24:00|225.4|223|225.48|223.08|225.48|223.08|225.4|223|0
1651145050000|2022-04-28 11:24:10|225.65|223.25|225.57|223.17|225.74|223.34|225.57|223.17|0
1651145060000|2022-04-28 11:24:20|225.48|223.08|225.61|223.21|225.61|223.21|225.48|223.08|0
1651145070000|2022-04-28 11:24:30|225.53|223.13|225.53|223.13|225.57|223.17|225.53|223.13|0
1651145080000|2022-04-28 11:24:40|225.65|223.25|225.65|223.25|225.65|223.25|225.65|223.25|0
1651145090000|2022-04-28 11:24:50|225.57|223.17|225.48|223.08|225.57|223.17|225.48|223.08|0
1651145100000|2022-04-28 11:25:00|225.53|223.13|225.74|223.34|225.74|223.34|225.53|223.13|0
1651145110000|2022-04-28 11:25:10|225.65|223.25|225.65|223.25|225.7|223.3|225.65|223.25|0
1651145120000|2022-04-28 11:25:20|225.57|223.17|225.53|223.13|225.57|223.17|225.53|223.13|0
1651145130000|2022-04-28 11:25:30|225.57|223.17|225.53|223.13|225.57|223.17|225.48|223.08|0
1651145140000|2022-04-28 11:25:40|225.65|223.25|225.82|223.42|225.82|223.42|225.65|223.25|0
1651145150000|2022-04-28 11:25:50|225.91|223.51|225.99|223.59|225.99|223.59|225.91|223.51|0
1651145160000|2022-04-28 11:26:00|226.08|223.68|226.16|223.76|226.16|223.76|226.08|223.68|0
1651145170000|2022-04-28 11:26:10|226.12|223.72|226.16|223.76|226.25|223.85|226.12|223.72|0
1651145180000|2022-04-28 11:26:20|226.08|223.68|226.16|223.76|226.16|223.76|226.08|223.68|0
1651145190000|2022-04-28 11:26:30|226.08|223.68|226.04|223.64|226.08|223.68|226.04|223.64|0
1651145200000|2022-04-28 11:26:40|226.08|223.68|225.99|223.59|226.08|223.68|225.99|223.59|0
1651145210000|2022-04-28 11:26:50|225.65|223.25|225.74|223.34|225.74|223.34|225.65|223.25|0
1651145220000|2022-04-28 11:27:00|225.69|223.29|225.48|223.08|225.69|223.29|225.48|223.08|0
1651145230000|2022-04-28 11:27:10|225.31|222.91|225.31|222.91|225.31|222.91|225.23|222.83|0
1651145240000|2022-04-28 11:27:20|225.4|223|225.4|223|225.4|223|225.31|222.91|0
1651145250000|2022-04-28 11:27:30|225.48|223.08|225.57|223.17|225.57|223.17|225.48|223.08|0
1651145260000|2022-04-28 11:27:40|225.65|223.25|225.82|223.42|225.82|223.42|225.65|223.25|0
1651145270000|2022-04-28 11:27:50|225.91|223.51|225.91|223.51|225.91|223.51|225.82|223.42|0
1651145290000|2022-04-28 11:28:10|225.73|223.33|225.91|223.51|225.91|223.51|225.73|223.33|0
1651145300000|2022-04-28 11:28:20|225.99|223.59|225.91|223.51|225.99|223.59|225.86|223.46|0
1651145310000|2022-04-28 11:28:30|225.86|223.46|225.99|223.59|225.99|223.59|225.86|223.46|0
1651145330000|2022-04-28 11:28:50|226.08|223.68|226.08|223.68|226.08|223.68|226.08|223.68|0
1651145340000|2022-04-28 11:29:00|225.9|223.5|225.9|223.5|225.9|223.5|225.9|223.5|0
1651145350000|2022-04-28 11:29:10|225.99|223.59|226.12|223.72|226.12|223.72|225.99|223.59|0
1651145360000|2022-04-28 11:29:20|226.25|223.85|226.16|223.76|226.25|223.85|226.16|223.76|0
1651145370000|2022-04-28 11:29:30|226.25|223.85|226.33|223.93|226.33|223.93|226.25|223.85|0
1651145380000|2022-04-28 11:29:40|226.25|223.85|226.42|224.02|226.42|224.02|226.25|223.85|0
1651145390000|2022-04-28 11:29:50|226.59|224.19|226.42|224.02|226.59|224.19|226.42|224.02|0
1651145400000|2022-04-28 11:30:00|226.59|224.19|226.59|224.19|226.59|224.19|226.59|224.19|0
1651145410000|2022-04-28 11:30:10|226.54|224.14|226.5|224.1|226.54|224.14|226.42|224.02|0
1651145420000|2022-04-28 11:30:20|226.42|224.02|226.33|223.93|226.42|224.02|226.33|223.93|0
1651145440000|2022-04-28 11:30:40|226.24|223.84|226.24|223.84|226.33|223.93|226.24|223.84|0
1651145450000|2022-04-28 11:30:50|226.07|223.67|226.07|223.67|226.07|223.67|226.07|223.67|0
1651145460000|2022-04-28 11:31:00|226.24|223.84|226.24|223.84|226.24|223.84|226.24|223.84|0
1651145470000|2022-04-28 11:31:10|226.33|223.93|226.46|224.06|226.46|224.06|226.33|223.93|0
1651145480000|2022-04-28 11:31:20|226.5|224.1|226.59|224.19|226.59|224.19|226.5|224.1|0
1651145490000|2022-04-28 11:31:30|226.67|224.27|226.59|224.19|226.67|224.27|226.59|224.19|0
1651145500000|2022-04-28 11:31:40|226.63|224.23|226.59|224.19|226.63|224.23|226.59|224.19|0
1651145510000|2022-04-28 11:31:50|226.41|224.01|226.5|224.1|226.59|224.19|226.41|224.01|0
1651145520000|2022-04-28 11:32:00|226.54|224.14|226.37|223.97|226.54|224.14|226.37|223.97|0
1651145530000|2022-04-28 11:32:10|226.41|224.01|226.24|223.84|226.41|224.01|226.24|223.84|0
1651145540000|2022-04-28 11:32:20|226.2|223.8|226.41|224.01|226.41|224.01|226.2|223.8|0
1651145550000|2022-04-28 11:32:30|226.33|223.93|226.5|224.1|226.5|224.1|226.33|223.93|0
1651145560000|2022-04-28 11:32:40|226.46|224.06|226.41|224.01|226.5|224.1|226.41|224.01|0
1651145570000|2022-04-28 11:32:50|226.37|223.97|226.33|223.93|226.41|224.01|226.33|223.93|0
1651145580000|2022-04-28 11:33:00|226.41|224.01|226.29|223.89|226.41|224.01|226.29|223.89|0
1651145590000|2022-04-28 11:33:10|226.33|223.93|226.29|223.89|226.33|223.93|226.29|223.89|0
1651145600000|2022-04-28 11:33:20|226.33|223.93|226.41|224.01|226.41|224.01|226.33|223.93|0
1651145610000|2022-04-28 11:33:30|226.5|224.1|226.58|224.18|226.58|224.18|226.5|224.1|0
1651145620000|2022-04-28 11:33:40|226.5|224.1|226.5|224.1|226.54|224.14|226.5|224.1|0
1651145630000|2022-04-28 11:33:50|226.58|224.18|226.67|224.27|226.67|224.27|226.58|224.18|0
1651145640000|2022-04-28 11:34:00|226.63|224.23|226.84|224.44|226.84|224.44|226.63|224.23|0
1651145650000|2022-04-28 11:34:10|226.93|224.53|226.93|224.53|227.01|224.61|226.93|224.53|0
1651145660000|2022-04-28 11:34:20|227.1|224.7|227.01|224.61|227.1|224.7|227.01|224.61|0
1651145670000|2022-04-28 11:34:30|227.06|224.66|227.1|224.7|227.1|224.7|226.84|224.44|0
1651145680000|2022-04-28 11:34:40|227.01|224.61|227.1|224.7|227.1|224.7|227.01|224.61|0
1651145690000|2022-04-28 11:34:50|227.18|224.78|227.18|224.78|227.27|224.87|227.18|224.78|0
1651145700000|2022-04-28 11:35:00|227.27|224.87|227.18|224.78|227.27|224.87|227.18|224.78|0
1651145710000|2022-04-28 11:35:10|227.1|224.7|226.92|224.52|227.1|224.7|226.92|224.52|0
1651145720000|2022-04-28 11:35:20|227.01|224.61|227.14|224.74|227.14|224.74|226.92|224.52|0
1651145730000|2022-04-28 11:35:30|227.1|224.7|227.18|224.78|227.18|224.78|227.1|224.7|0
1651145740000|2022-04-28 11:35:40|227.31|224.91|227.27|224.87|227.35|224.95|227.27|224.87|0
1651145750000|2022-04-28 11:35:50|227.4|225|227.18|224.78|227.4|225|227.18|224.78|0
1651145760000|2022-04-28 11:36:00|227.1|224.7|227.18|224.78|227.18|224.78|227.1|224.7|0
1651145770000|2022-04-28 11:36:10|227.14|224.74|226.92|224.52|227.14|224.74|226.92|224.52|0
1651145780000|2022-04-28 11:36:20|226.84|224.44|226.75|224.35|226.84|224.44|226.75|224.35|0
1651145790000|2022-04-28 11:36:30|226.92|224.52|227.18|224.78|227.18|224.78|226.92|224.52|0
1651145800000|2022-04-28 11:36:40|227.27|224.87|227.18|224.78|227.35|224.95|227.18|224.78|0
1651145810000|2022-04-28 11:36:50|227.44|225.04|227.27|224.87|227.44|225.04|227.27|224.87|0
1651145820000|2022-04-28 11:37:00|227.35|224.95|227.35|224.95|227.35|224.95|227.35|224.95|0
1651145830000|2022-04-28 11:37:10|227.31|224.91|227.27|224.87|227.31|224.91|227.27|224.87|0
1651145840000|2022-04-28 11:37:20|227.35|224.95|227.27|224.87|227.35|224.95|227.27|224.87|0
1651145850000|2022-04-28 11:37:30|227.22|224.82|227.18|224.78|227.22|224.82|227.18|224.78|0
1651145860000|2022-04-28 11:37:40|227.09|224.69|226.92|224.52|227.09|224.69|226.92|224.52|0
1651145870000|2022-04-28 11:37:50|227.01|224.61|227.09|224.69|227.09|224.69|227.01|224.61|0
1651145880000|2022-04-28 11:38:00|227.18|224.78|227.09|224.69|227.18|224.78|227.09|224.69|0
1651145890000|2022-04-28 11:38:10|227.01|224.61|226.97|224.57|227.01|224.61|226.84|224.44|0
1651145900000|2022-04-28 11:38:20|227.01|224.61|227.09|224.69|227.09|224.69|227.01|224.61|0
1651145920000|2022-04-28 11:38:40|227.18|224.78|227.18|224.78|227.18|224.78|227.18|224.78|0
1651145930000|2022-04-28 11:38:50|227.09|224.69|227.09|224.69|227.09|224.69|227.01|224.61|0
1651145940000|2022-04-28 11:39:00|227.14|224.74|227.18|224.78|227.18|224.78|227.14|224.74|0
1651145950000|2022-04-28 11:39:10|227.14|224.74|227.18|224.78|227.18|224.78|227.09|224.69|0
1651145960000|2022-04-28 11:39:20|227.09|224.69|227.09|224.69|227.09|224.69|227.09|224.69|0
1651145970000|2022-04-28 11:39:30|227.05|224.65|227.01|224.61|227.05|224.65|227.01|224.61|0
1651145980000|2022-04-28 11:39:40|227.05|224.65|227.09|224.69|227.09|224.69|227.05|224.65|0
1651146000000|2022-04-28 11:40:00|227.14|224.74|227.18|224.78|227.18|224.78|227.14|224.74|0
1651146010000|2022-04-28 11:40:10|227.31|224.91|227.35|224.95|227.35|224.95|227.31|224.91|0
1651146020000|2022-04-28 11:40:20|227.26|224.86|227.18|224.78|227.26|224.86|227.18|224.78|0
1651146030000|2022-04-28 11:40:30|227.05|224.65|227.09|224.69|227.09|224.69|227.05|224.65|0
1651146040000|2022-04-28 11:40:40|227.18|224.78|227.05|224.65|227.18|224.78|227.05|224.65|0
1651146050000|2022-04-28 11:40:50|227.01|224.61|226.92|224.52|227.01|224.61|226.92|224.52|0
1651146060000|2022-04-28 11:41:00|227.18|224.78|227.35|224.95|227.35|224.95|227.18|224.78|0
1651146080000|2022-04-28 11:41:20|227.18|224.78|227.09|224.69|227.26|224.86|227.09|224.69|0
1651146090000|2022-04-28 11:41:30|227.18|224.78|227.26|224.86|227.26|224.86|227.18|224.78|0
1651146100000|2022-04-28 11:41:40|227.22|224.82|227.26|224.86|227.26|224.86|227.18|224.78|0
1651146110000|2022-04-28 11:41:50|227.09|224.69|227.09|224.69|227.09|224.69|227.09|224.69|0
1651146120000|2022-04-28 11:42:00|227.14|224.74|227.09|224.69|227.18|224.78|227.09|224.69|0
1651146130000|2022-04-28 11:42:10|227.01|224.61|227.05|224.65|227.05|224.65|227.01|224.61|0
1651146140000|2022-04-28 11:42:20|226.92|224.52|226.84|224.44|226.92|224.52|226.84|224.44|0
1651146150000|2022-04-28 11:42:30|226.92|224.52|226.84|224.44|226.92|224.52|226.84|224.44|0
1651146160000|2022-04-28 11:42:40|226.88|224.48|226.84|224.44|226.92|224.52|226.84|224.44|0
1651146170000|2022-04-28 11:42:50|226.92|224.52|227.01|224.61|227.09|224.69|226.92|224.52|0
1651146180000|2022-04-28 11:43:00|227.05|224.65|227.09|224.69|227.09|224.69|227.01|224.61|0
1651146190000|2022-04-28 11:43:10|227.01|224.61|227.09|224.69|227.09|224.69|226.92|224.52|0
1651146200000|2022-04-28 11:43:20|227.05|224.65|227.09|224.69|227.09|224.69|227.05|224.65|0
1651146210000|2022-04-28 11:43:30|227.01|224.61|227.01|224.61|227.01|224.61|226.92|224.52|0
1651146220000|2022-04-28 11:43:40|226.97|224.57|226.97|224.57|226.97|224.57|226.97|224.57|0
1651146230000|2022-04-28 11:43:50|227.09|224.69|227.01|224.61|227.09|224.69|227.01|224.61|0
1651146240000|2022-04-28 11:44:00|226.92|224.52|226.84|224.44|226.92|224.52|226.84|224.44|0
1651146250000|2022-04-28 11:44:10|226.92|224.52|226.92|224.52|226.92|224.52|226.92|224.52|0
1651146290000|2022-04-28 11:44:50|226.83|224.43|226.83|224.43|226.83|224.43|226.83|224.43|0
1651146300000|2022-04-28 11:45:00|226.88|224.48|227.01|224.61|227.01|224.61|226.88|224.48|0
1651146310000|2022-04-28 11:45:10|226.92|224.52|226.83|224.43|226.92|224.52|226.83|224.43|0
1651146330000|2022-04-28 11:45:30|226.92|224.52|226.92|224.52|226.92|224.52|226.92|224.52|0
1651146340000|2022-04-28 11:45:40|226.96|224.56|227.01|224.61|227.01|224.61|226.96|224.56|0
1651146360000|2022-04-28 11:46:00|226.92|224.52|226.83|224.43|226.92|224.52|226.83|224.43|0
1651146370000|2022-04-28 11:46:10|226.79|224.39|226.83|224.43|226.83|224.43|226.79|224.39|0
1651146380000|2022-04-28 11:46:20|226.66|224.26|226.66|224.26|226.66|224.26|226.66|224.26|0
1651146390000|2022-04-28 11:46:30|226.54|224.14|226.32|223.92|226.54|224.14|226.24|223.84|0
1651146400000|2022-04-28 11:46:40|226.41|224.01|226.32|223.92|226.41|224.01|226.32|223.92|0
1651146420000|2022-04-28 11:47:00|226.28|223.88|226.24|223.84|226.32|223.92|226.24|223.84|0
1651146430000|2022-04-28 11:47:10|226.32|223.92|226.41|224.01|226.41|224.01|226.32|223.92|0
1651146440000|2022-04-28 11:47:20|226.32|223.92|226.49|224.09|226.49|224.09|226.32|223.92|0
1651146450000|2022-04-28 11:47:30|226.66|224.26|226.66|224.26|226.66|224.26|226.66|224.26|0
1651146460000|2022-04-28 11:47:40|226.58|224.18|226.49|224.09|226.58|224.18|226.49|224.09|0
1651146470000|2022-04-28 11:47:50|226.41|224.01|226.24|223.84|226.41|224.01|226.24|223.84|0
1651146480000|2022-04-28 11:48:00|226.2|223.8|226.24|223.84|226.24|223.84|226.2|223.8|0
1651146490000|2022-04-28 11:48:10|226.2|223.8|226.2|223.8|226.2|223.8|226.2|223.8|0
1651146500000|2022-04-28 11:48:20|226.24|223.84|226.32|223.92|226.32|223.92|226.24|223.84|0
1651146510000|2022-04-28 11:48:30|226.41|224.01|226.75|224.35|226.75|224.35|226.41|224.01|0
1651146520000|2022-04-28 11:48:40|226.83|224.43|226.83|224.43|226.83|224.43|226.83|224.43|0
1651146530000|2022-04-28 11:48:50|226.75|224.35|226.92|224.52|226.92|224.52|226.75|224.35|0
1651146540000|2022-04-28 11:49:00|226.83|224.43|226.75|224.35|226.83|224.43|226.75|224.35|0
1651146550000|2022-04-28 11:49:10|226.83|224.43|226.83|224.43|226.92|224.52|226.83|224.43|0
1651146560000|2022-04-28 11:49:20|226.92|224.52|227|224.6|227|224.6|226.83|224.43|0
1651146570000|2022-04-28 11:49:30|227.09|224.69|227.17|224.77|227.17|224.77|227.09|224.69|0
1651146580000|2022-04-28 11:49:40|227.22|224.82|227.26|224.86|227.26|224.86|227.22|224.82|0
1651146590000|2022-04-28 11:49:50|227.3|224.9|227.09|224.69|227.3|224.9|227.09|224.69|0
1651146600000|2022-04-28 11:50:00|227.17|224.77|227.26|224.86|227.26|224.86|227.09|224.69|0
1651146610000|2022-04-28 11:50:10|227.17|224.77|227.09|224.69|227.17|224.77|227.09|224.69|0
1651146620000|2022-04-28 11:50:20|227|224.6|226.92|224.52|227|224.6|226.92|224.52|0
1651146630000|2022-04-28 11:50:30|227|224.6|227|224.6|227|224.6|226.92|224.52|0
1651146640000|2022-04-28 11:50:40|226.92|224.52|226.66|224.26|226.92|224.52|226.58|224.18|0
1651146650000|2022-04-28 11:50:50|226.58|224.18|226.66|224.26|226.66|224.26|226.58|224.18|0
1651146660000|2022-04-28 11:51:00|226.49|224.09|226.58|224.18|226.58|224.18|226.49|224.09|0
1651146670000|2022-04-28 11:51:10|226.49|224.09|226.49|224.09|226.49|224.09|226.49|224.09|0
1651146690000|2022-04-28 11:51:30|226.58|224.18|226.49|224.09|226.66|224.26|226.49|224.09|0
1651146700000|2022-04-28 11:51:40|226.58|224.18|226.75|224.35|226.75|224.35|226.58|224.18|0
1651146710000|2022-04-28 11:51:50|226.79|224.39|226.83|224.43|226.83|224.43|226.75|224.35|0
1651146720000|2022-04-28 11:52:00|226.92|224.52|226.83|224.43|226.92|224.52|226.83|224.43|0
1651146730000|2022-04-28 11:52:10|226.92|224.52|226.92|224.52|226.92|224.52|226.83|224.43|0
1651146740000|2022-04-28 11:52:20|227.17|224.77|227.17|224.77|227.17|224.77|227.09|224.69|0
1651146750000|2022-04-28 11:52:30|227.26|224.86|227|224.6|227.26|224.86|226.79|224.39|0
1651146760000|2022-04-28 11:52:40|226.96|224.56|227.09|224.69|227.09|224.69|226.96|224.56|0
1651146770000|2022-04-28 11:52:50|227.17|224.77|227.17|224.77|227.17|224.77|227.09|224.69|0
1651146780000|2022-04-28 11:53:00|227.26|224.86|227.26|224.86|227.34|224.94|227.26|224.86|0
1651146790000|2022-04-28 11:53:10|227.51|225.11|227.69|225.29|227.69|225.29|227.51|225.11|0
1651146800000|2022-04-28 11:53:20|227.6|225.2|227.43|225.03|227.6|225.2|227.43|225.03|0
1651146810000|2022-04-28 11:53:30|227.51|225.11|227.69|225.29|227.69|225.29|227.51|225.11|0
1651146820000|2022-04-28 11:53:40|227.6|225.2|227.73|225.33|227.73|225.33|227.6|225.2|0
1651146830000|2022-04-28 11:53:50|227.77|225.37|227.86|225.46|227.86|225.46|227.77|225.37|0
1651146840000|2022-04-28 11:54:00|227.77|225.37|227.69|225.29|227.77|225.37|227.69|225.29|0
1651146850000|2022-04-28 11:54:10|227.6|225.2|227.64|225.24|227.69|225.29|227.6|225.2|0
1651146860000|2022-04-28 11:54:20|227.69|225.29|227.77|225.37|227.77|225.37|227.69|225.29|0
1651146880000|2022-04-28 11:54:40|227.86|225.46|227.77|225.37|227.86|225.46|227.77|225.37|0
1651146890000|2022-04-28 11:54:50|227.69|225.29|227.69|225.29|227.69|225.29|227.69|225.29|0
1651146900000|2022-04-28 11:55:00|227.77|225.37|227.86|225.46|227.86|225.46|227.73|225.33|0
1651146910000|2022-04-28 11:55:10|227.94|225.54|227.86|225.46|227.94|225.54|227.86|225.46|0
1651146920000|2022-04-28 11:55:20|227.94|225.54|227.86|225.46|227.94|225.54|227.86|225.46|0
1651146930000|2022-04-28 11:55:30|228.03|225.63|228.03|225.63|228.03|225.63|228.03|225.63|0
1651146940000|2022-04-28 11:55:40|227.94|225.54|228.03|225.63|228.03|225.63|227.94|225.54|0
1651146950000|2022-04-28 11:55:50|227.99|225.59|228.03|225.63|228.03|225.63|227.99|225.59|0
1651146960000|2022-04-28 11:56:00|227.94|225.54|228.2|225.8|228.2|225.8|227.94|225.54|0
1651146970000|2022-04-28 11:56:10|228.29|225.89|228.16|225.76|228.29|225.89|228.16|225.76|0
1651146980000|2022-04-28 11:56:20|228.2|225.8|228.28|225.88|228.28|225.88|228.2|225.8|0
1651146990000|2022-04-28 11:56:30|228.37|225.97|228.37|225.97|228.37|225.97|228.28|225.88|0
1651147000000|2022-04-28 11:56:40|228.33|225.93|228.37|225.97|228.37|225.97|228.33|225.93|0
1651147010000|2022-04-28 11:56:50|228.2|225.8|228.2|225.8|228.28|225.88|228.11|225.71|0
1651147020000|2022-04-28 11:57:00|228.28|225.88|228.37|225.97|228.37|225.97|228.28|225.88|0
1651147030000|2022-04-28 11:57:10|228.46|226.06|228.54|226.14|228.54|226.14|228.46|226.06|0
1651147040000|2022-04-28 11:57:20|228.71|226.31|228.71|226.31|228.71|226.31|228.71|226.31|0
1651147050000|2022-04-28 11:57:30|228.63|226.23|228.8|226.4|228.8|226.4|228.63|226.23|0
1651147060000|2022-04-28 11:57:40|228.71|226.31|228.76|226.36|228.76|226.36|228.71|226.31|0
1651147070000|2022-04-28 11:57:50|228.8|226.4|228.71|226.31|228.8|226.4|228.71|226.31|0
1651147080000|2022-04-28 11:58:00|228.8|226.4|228.89|226.49|228.89|226.49|228.8|226.4|0
1651147090000|2022-04-28 11:58:10|228.97|226.57|228.97|226.57|228.97|226.57|228.97|226.57|0
1651147100000|2022-04-28 11:58:20|228.89|226.49|228.8|226.4|228.89|226.49|228.8|226.4|0
1651147110000|2022-04-28 11:58:30|228.71|226.31|228.84|226.44|228.89|226.49|228.71|226.31|0
1651147120000|2022-04-28 11:58:40|228.8|226.4|228.71|226.31|228.8|226.4|228.67|226.27|0
1651147130000|2022-04-28 11:58:50|228.63|226.23|228.71|226.31|228.71|226.31|228.63|226.23|0
1651147140000|2022-04-28 11:59:00|228.67|226.27|228.63|226.23|228.71|226.31|228.63|226.23|0
1651147150000|2022-04-28 11:59:10|228.54|226.14|228.54|226.14|228.54|226.14|228.54|226.14|0
1651147160000|2022-04-28 11:59:20|228.5|226.1|228.37|225.97|228.5|226.1|228.37|225.97|0
1651147170000|2022-04-28 11:59:30|228.28|225.88|228.28|225.88|228.28|225.88|228.28|225.88|0
1651147180000|2022-04-28 11:59:40|228.37|225.97|228.2|225.8|228.37|225.97|228.2|225.8|0
1651147190000|2022-04-28 11:59:50|228.11|225.71|228.11|225.71|228.11|225.71|228.11|225.71|0
1651147200000|2022-04-28 12:00:00|228.2|225.8|228.54|226.14|228.54|226.14|228.16|225.76|0
1651147210000|2022-04-28 12:00:10|228.37|225.97|228.33|225.93|228.37|225.97|228.33|225.93|0
1651147220000|2022-04-28 12:00:20|228.37|225.97|228.37|225.97|228.45|226.05|228.37|225.97|0
1651147230000|2022-04-28 12:00:30|228.45|226.05|228.37|225.97|228.45|226.05|228.37|225.97|0
1651147240000|2022-04-28 12:00:40|228.28|225.88|228.28|225.88|228.28|225.88|228.2|225.8|0
1651147250000|2022-04-28 12:00:50|228.37|225.97|228.45|226.05|228.54|226.14|228.37|225.97|0
1651147260000|2022-04-28 12:01:00|228.54|226.14|228.28|225.88|228.54|226.14|228.28|225.88|0
1651147270000|2022-04-28 12:01:10|228.24|225.84|228.45|226.05|228.45|226.05|228.2|225.8|0
1651147280000|2022-04-28 12:01:20|228.37|225.97|228.71|226.31|228.71|226.31|228.28|225.88|0
1651147290000|2022-04-28 12:01:30|228.63|226.23|228.54|226.14|228.63|226.23|228.54|226.14|0
1651147300000|2022-04-28 12:01:40|228.63|226.23|228.63|226.23|228.63|226.23|228.63|226.23|0
1651147310000|2022-04-28 12:01:50|228.71|226.31|228.8|226.4|228.8|226.4|228.71|226.31|0
1651147320000|2022-04-28 12:02:00|228.76|226.36|228.76|226.36|228.76|226.36|228.71|226.31|0
1651147330000|2022-04-28 12:02:10|228.8|226.4|228.71|226.31|228.8|226.4|228.71|226.31|0
1651147340000|2022-04-28 12:02:20|228.63|226.23|228.28|225.88|228.71|226.31|228.28|225.88|0
1651147350000|2022-04-28 12:02:30|228.2|225.8|228.02|225.62|228.2|225.8|228.02|225.62|0
1651147360000|2022-04-28 12:02:40|228.11|225.71|228.2|225.8|228.28|225.88|228.11|225.71|0
1651147370000|2022-04-28 12:02:50|228.24|225.84|228.11|225.71|228.24|225.84|228.11|225.71|0
1651147380000|2022-04-28 12:03:00|228.2|225.8|228.2|225.8|228.2|225.8|228.11|225.71|0
1651147400000|2022-04-28 12:03:20|228.24|225.84|228.15|225.75|228.24|225.84|228.11|225.71|0
1651147410000|2022-04-28 12:03:30|228.11|225.71|228.11|225.71|228.11|225.71|228.11|225.71|0
1651147420000|2022-04-28 12:03:40|227.94|225.54|227.9|225.5|227.94|225.54|227.85|225.45|0
1651147430000|2022-04-28 12:03:50|227.94|225.54|228.2|225.8|228.2|225.8|227.85|225.45|0
1651147440000|2022-04-28 12:04:00|228.15|225.75|228.11|225.71|228.2|225.8|228.11|225.71|0
1651147450000|2022-04-28 12:04:10|228.2|225.8|228.11|225.71|228.2|225.8|228.11|225.71|0
1651147460000|2022-04-28 12:04:20|228.2|225.8|228.54|226.14|228.54|226.14|228.2|225.8|0
1651147470000|2022-04-28 12:04:30|228.5|226.1|228.54|226.14|228.54|226.14|228.5|226.1|0
1651147480000|2022-04-28 12:04:40|228.58|226.18|228.54|226.14|228.58|226.18|228.54|226.14|0
1651147490000|2022-04-28 12:04:50|228.62|226.22|228.76|226.36|228.76|226.36|228.62|226.22|0
1651147500000|2022-04-28 12:05:00|228.62|226.22|228.8|226.4|228.8|226.4|228.58|226.18|0
1651147510000|2022-04-28 12:05:10|228.88|226.48|228.8|226.4|228.88|226.48|228.8|226.4|0
1651147520000|2022-04-28 12:05:20|228.71|226.31|228.75|226.35|228.75|226.35|228.71|226.31|0
1651147530000|2022-04-28 12:05:30|228.71|226.31|228.71|226.31|228.8|226.4|228.71|226.31|0
1651147540000|2022-04-28 12:05:40|228.8|226.4|228.88|226.48|228.88|226.48|228.8|226.4|0
1651147550000|2022-04-28 12:05:50|229.23|226.83|229.14|226.74|229.23|226.83|229.14|226.74|0
1651147560000|2022-04-28 12:06:00|229.23|226.83|229.23|226.83|229.23|226.83|229.14|226.74|0
1651147570000|2022-04-28 12:06:10|229.14|226.74|229.14|226.74|229.14|226.74|229.05|226.65|0
1651147580000|2022-04-28 12:06:20|229.1|226.7|229.14|226.74|229.14|226.74|229.05|226.65|0
1651147590000|2022-04-28 12:06:30|229.05|226.65|229.1|226.7|229.14|226.74|229.05|226.65|0
1651147600000|2022-04-28 12:06:40|229.14|226.74|229.31|226.91|229.4|227|229.14|226.74|0
1651147610000|2022-04-28 12:06:50|229.27|226.87|229.14|226.74|229.27|226.87|229.14|226.74|0
1651147620000|2022-04-28 12:07:00|229.18|226.78|229.23|226.83|229.23|226.83|229.14|226.74|0
1651147630000|2022-04-28 12:07:10|229.14|226.74|228.88|226.48|229.14|226.74|228.88|226.48|0
1651147640000|2022-04-28 12:07:20|228.84|226.44|228.97|226.57|228.97|226.57|228.84|226.44|0
1651147650000|2022-04-28 12:07:30|228.88|226.48|228.97|226.57|228.97|226.57|228.88|226.48|0
1651147660000|2022-04-28 12:07:40|228.88|226.48|228.88|226.48|228.97|226.57|228.88|226.48|0
1651147670000|2022-04-28 12:07:50|228.97|226.57|229.18|226.78|229.18|226.78|228.97|226.57|0
1651147680000|2022-04-28 12:08:00|229.14|226.74|229.1|226.7|229.14|226.74|229.05|226.65|0
1651147690000|2022-04-28 12:08:10|229.05|226.65|229.05|226.65|229.05|226.65|229.05|226.65|0
1651147700000|2022-04-28 12:08:20|229.14|226.74|229.14|226.74|229.22|226.82|229.14|226.74|0
1651147710000|2022-04-28 12:08:30|229.05|226.65|229.22|226.82|229.22|226.82|229.05|226.65|0
1651147720000|2022-04-28 12:08:40|229.18|226.78|229.14|226.74|229.18|226.78|229.14|226.74|0
1651147730000|2022-04-28 12:08:50|229.01|226.61|228.79|226.39|229.01|226.61|228.79|226.39|0
1651147740000|2022-04-28 12:09:00|228.88|226.48|229.05|226.65|229.05|226.65|228.88|226.48|0
1651147750000|2022-04-28 12:09:10|229.14|226.74|229.1|226.7|229.14|226.74|229.1|226.7|0
1651147760000|2022-04-28 12:09:20|229.05|226.65|228.97|226.57|229.05|226.65|228.97|226.57|0
1651147770000|2022-04-28 12:09:30|229.05|226.65|228.97|226.57|229.05|226.65|228.97|226.57|0
1651147780000|2022-04-28 12:09:40|228.88|226.48|228.92|226.52|228.92|226.52|228.84|226.44|0
1651147790000|2022-04-28 12:09:50|228.97|226.57|228.92|226.52|228.97|226.57|228.92|226.52|0
1651147800000|2022-04-28 12:10:00|228.97|226.57|229.05|226.65|229.05|226.65|228.97|226.57|0
1651147810000|2022-04-28 12:10:10|229.14|226.74|229.22|226.82|229.22|226.82|229.05|226.65|0
1651147820000|2022-04-28 12:10:20|229.31|226.91|229.48|227.08|229.48|227.08|229.31|226.91|0
1651147830000|2022-04-28 12:10:30|229.4|227|229.14|226.74|229.4|227|229.14|226.74|0
1651147840000|2022-04-28 12:10:40|229.22|226.82|229.4|227|229.4|227|229.14|226.74|0
1651147850000|2022-04-28 12:10:50|229.48|227.08|229.22|226.82|229.48|227.08|229.22|226.82|0
1651147860000|2022-04-28 12:11:00|229.31|226.91|229.14|226.74|229.31|226.91|229.14|226.74|0
1651147870000|2022-04-28 12:11:10|229.05|226.65|229.18|226.78|229.22|226.82|229.05|226.65|0
1651147880000|2022-04-28 12:11:20|229.14|226.74|229.4|227|229.4|227|229.14|226.74|0
1651147890000|2022-04-28 12:11:30|229.48|227.08|229.4|227|229.48|227.08|229.4|227|0
1651147900000|2022-04-28 12:11:40|229.57|227.17|229.74|227.34|229.74|227.34|229.57|227.17|0
1651147910000|2022-04-28 12:11:50|229.83|227.43|229.74|227.34|229.83|227.43|229.74|227.34|0
1651147920000|2022-04-28 12:12:00|229.65|227.25|229.65|227.25|229.65|227.25|229.65|227.25|0
1651147930000|2022-04-28 12:12:10|229.57|227.17|229.57|227.17|229.57|227.17|229.57|227.17|0
1651147940000|2022-04-28 12:12:20|229.61|227.21|229.57|227.17|229.61|227.21|229.57|227.17|0
1651147950000|2022-04-28 12:12:30|229.65|227.25|229.57|227.17|229.65|227.25|229.57|227.17|0
1651147960000|2022-04-28 12:12:40|229.65|227.25|229.7|227.3|229.74|227.34|229.65|227.25|0
1651147970000|2022-04-28 12:12:50|229.65|227.25|229.65|227.25|229.65|227.25|229.61|227.21|0
1651147980000|2022-04-28 12:13:00|229.57|227.17|229.39|226.99|229.57|227.17|229.39|226.99|0
1651147990000|2022-04-28 12:13:10|229.35|226.95|229.39|226.99|229.48|227.08|229.35|226.95|0
1651148000000|2022-04-28 12:13:20|229.48|227.08|229.48|227.08|229.57|227.17|229.48|227.08|0
1651148010000|2022-04-28 12:13:30|229.57|227.17|229.48|227.08|229.57|227.17|229.48|227.08|0
1651148020000|2022-04-28 12:13:40|229.53|227.13|229.48|227.08|229.53|227.13|229.48|227.08|0
1651148030000|2022-04-28 12:13:50|229.65|227.25|229.61|227.21|229.65|227.25|229.57|227.17|0
1651148040000|2022-04-28 12:14:00|229.65|227.25|229.65|227.25|229.65|227.25|229.61|227.21|0
1651148050000|2022-04-28 12:14:10|229.74|227.34|229.57|227.17|229.74|227.34|229.57|227.17|0
1651148060000|2022-04-28 12:14:20|229.65|227.25|229.91|227.51|229.91|227.51|229.65|227.25|0
1651148070000|2022-04-28 12:14:30|230|227.6|230.17|227.77|230.22|227.82|230|227.6|0
1651148080000|2022-04-28 12:14:40|230.13|227.73|229.91|227.51|230.13|227.73|229.91|227.51|0
1651148090000|2022-04-28 12:14:50|229.78|227.38|230|227.6|230|227.6|229.78|227.38|0
1651148100000|2022-04-28 12:15:00|230.08|227.68|230.13|227.73|230.26|227.86|230.08|227.68|0
1651148110000|2022-04-28 12:15:10|229.91|227.51|230|227.6|230.04|227.64|229.91|227.51|0
1651148120000|2022-04-28 12:15:20|230.17|227.77|230.17|227.77|230.17|227.77|230.17|227.77|0
1651148130000|2022-04-28 12:15:30|230.08|227.68|230|227.6|230.08|227.68|230|227.6|0
1651148140000|2022-04-28 12:15:40|229.91|227.51|229.82|227.42|229.91|227.51|229.82|227.42|0
1651148150000|2022-04-28 12:15:50|229.91|227.51|229.91|227.51|229.91|227.51|229.91|227.51|0
1651148160000|2022-04-28 12:16:00|229.87|227.47|229.87|227.47|229.87|227.47|229.87|227.47|0
1651148170000|2022-04-28 12:16:10|229.82|227.42|229.74|227.34|229.91|227.51|229.74|227.34|0
1651148180000|2022-04-28 12:16:20|229.65|227.25|229.65|227.25|229.74|227.34|229.65|227.25|0
1651148190000|2022-04-28 12:16:30|229.7|227.3|229.65|227.25|229.7|227.3|229.65|227.25|0
1651148200000|2022-04-28 12:16:40|229.57|227.17|229.57|227.17|229.61|227.21|229.57|227.17|0
1651148210000|2022-04-28 12:16:50|229.65|227.25|229.65|227.25|229.65|227.25|229.65|227.25|0
1651148220000|2022-04-28 12:17:00|229.74|227.34|229.48|227.08|229.74|227.34|229.48|227.08|0
1651148230000|2022-04-28 12:17:10|229.31|226.91|229.39|226.99|229.44|227.04|229.31|226.91|0
1651148240000|2022-04-28 12:17:20|229.35|226.95|229.35|226.95|229.35|226.95|229.35|226.95|0
1651148250000|2022-04-28 12:17:30|229.31|226.91|229.39|226.99|229.39|226.99|229.31|226.91|0
1651148260000|2022-04-28 12:17:40|229.48|227.08|229.48|227.08|229.48|227.08|229.48|227.08|0
1651148270000|2022-04-28 12:17:50|229.39|226.99|229.48|227.08|229.48|227.08|229.31|226.91|0
1651148280000|2022-04-28 12:18:00|229.35|226.95|229.31|226.91|229.39|226.99|229.31|226.91|0
1651148290000|2022-04-28 12:18:10|229.22|226.82|229.13|226.73|229.22|226.82|229.13|226.73|0
1651148300000|2022-04-28 12:18:20|229.22|226.82|229.13|226.73|229.22|226.82|229.13|226.73|0
1651148310000|2022-04-28 12:18:30|229.18|226.78|229.05|226.65|229.18|226.78|229.05|226.65|0
1651148320000|2022-04-28 12:18:40|229.22|226.82|229.22|226.82|229.26|226.86|229.22|226.82|0
1651148330000|2022-04-28 12:18:50|229.39|226.99|229.39|226.99|229.39|226.99|229.31|226.91|0
1651148340000|2022-04-28 12:19:00|229.31|226.91|229.31|226.91|229.31|226.91|229.31|226.91|0
1651148350000|2022-04-28 12:19:10|229.22|226.82|229.22|226.82|229.31|226.91|229.22|226.82|0
1651148360000|2022-04-28 12:19:20|229.31|226.91|229.13|226.73|229.31|226.91|229.13|226.73|0
1651148370000|2022-04-28 12:19:30|229.22|226.82|229.31|226.91|229.31|226.91|229.22|226.82|0
1651148380000|2022-04-28 12:19:40|229.22|226.82|229.31|226.91|229.31|226.91|229.13|226.73|0
1651148390000|2022-04-28 12:19:50|229.39|226.99|229.35|226.95|229.39|226.99|229.35|226.95|0
1651148400000|2022-04-28 12:20:00|229.31|226.91|229.22|226.82|229.39|226.99|229.05|226.65|0
1651148410000|2022-04-28 12:20:10|229.26|226.86|229.13|226.73|229.26|226.86|229.13|226.73|0
1651148420000|2022-04-28 12:20:20|229.22|226.82|229.39|226.99|229.39|226.99|229.13|226.73|0
1651148430000|2022-04-28 12:20:30|229.35|226.95|229.39|226.99|229.39|226.99|229.35|226.95|0
1651148440000|2022-04-28 12:20:40|229.35|226.95|229.31|226.91|229.39|226.99|229.31|226.91|0
1651148450000|2022-04-28 12:20:50|229.48|227.08|229.39|226.99|229.48|227.08|229.39|226.99|0
1651148460000|2022-04-28 12:21:00|229.35|226.95|229.22|226.82|229.35|226.95|229.22|226.82|0
1651148470000|2022-04-28 12:21:10|229.05|226.65|228.96|226.56|229.05|226.65|228.96|226.56|0
1651148480000|2022-04-28 12:21:20|229.05|226.65|228.92|226.52|229.05|226.65|228.92|226.52|0
1651148490000|2022-04-28 12:21:30|229.05|226.65|229.09|226.69|229.09|226.69|229.05|226.65|0
1651148500000|2022-04-28 12:21:40|229.13|226.73|228.96|226.56|229.13|226.73|228.96|226.56|0
1651148510000|2022-04-28 12:21:50|229.05|226.65|228.96|226.56|229.05|226.65|228.96|226.56|0
1651148520000|2022-04-28 12:22:00|228.87|226.47|228.79|226.39|228.87|226.47|228.7|226.3|0
1651148530000|2022-04-28 12:22:10|228.7|226.3|228.7|226.3|228.7|226.3|228.7|226.3|0
1651148540000|2022-04-28 12:22:20|228.79|226.39|228.7|226.3|228.79|226.39|228.7|226.3|0
1651148550000|2022-04-28 12:22:30|228.79|226.39|228.7|226.3|228.79|226.39|228.7|226.3|0
1651148560000|2022-04-28 12:22:40|228.62|226.22|228.62|226.22|228.62|226.22|228.62|226.22|0
1651148570000|2022-04-28 12:22:50|228.53|226.13|228.62|226.22|228.62|226.22|228.53|226.13|0
1651148580000|2022-04-28 12:23:00|228.44|226.04|228.44|226.04|228.53|226.13|228.44|226.04|0
1651148590000|2022-04-28 12:23:10|228.36|225.96|228.36|225.96|228.36|225.96|228.36|225.96|0
1651148600000|2022-04-28 12:23:20|228.44|226.04|228.36|225.96|228.53|226.13|228.36|225.96|0
1651148610000|2022-04-28 12:23:30|228.27|225.87|228.27|225.87|228.27|225.87|228.19|225.79|0
1651148620000|2022-04-28 12:23:40|228.36|225.96|228.44|226.04|228.49|226.09|228.36|225.96|0
1651148630000|2022-04-28 12:23:50|228.62|226.22|228.62|226.22|228.62|226.22|228.62|226.22|0
1651148640000|2022-04-28 12:24:00|228.7|226.3|228.53|226.13|228.7|226.3|228.53|226.13|0
1651148650000|2022-04-28 12:24:10|228.44|226.04|228.27|225.87|228.44|226.04|228.27|225.87|0
1651148660000|2022-04-28 12:24:20|228.19|225.79|228.44|226.04|228.44|226.04|228.19|225.79|0
1651148670000|2022-04-28 12:24:30|228.53|226.13|228.53|226.13|228.53|226.13|228.53|226.13|0
1651148680000|2022-04-28 12:24:40|228.44|226.04|228.49|226.09|228.53|226.13|228.44|226.04|0
1651148690000|2022-04-28 12:24:50|228.53|226.13|228.27|225.87|228.53|226.13|228.27|225.87|0
1651148700000|2022-04-28 12:25:00|228.14|225.74|228.1|225.7|228.23|225.83|228.1|225.7|0
1651148710000|2022-04-28 12:25:10|228.19|225.79|228.19|225.79|228.19|225.79|228.1|225.7|0
1651148720000|2022-04-28 12:25:20|228.27|225.87|228.44|226.04|228.44|226.04|228.27|225.87|0
1651148730000|2022-04-28 12:25:30|228.53|226.13|228.53|226.13|228.53|226.13|228.53|226.13|0
1651148740000|2022-04-28 12:25:40|228.61|226.21|228.61|226.21|228.61|226.21|228.61|226.21|0
1651148750000|2022-04-28 12:25:50|228.7|226.3|228.66|226.26|228.7|226.3|228.66|226.26|0
1651148760000|2022-04-28 12:26:00|228.7|226.3|228.61|226.21|228.7|226.3|228.61|226.21|0
1651148770000|2022-04-28 12:26:10|228.7|226.3|228.79|226.39|228.87|226.47|228.7|226.3|0
1651148780000|2022-04-28 12:26:20|228.87|226.47|228.83|226.43|228.87|226.47|228.79|226.39|0
1651148790000|2022-04-28 12:26:30|228.87|226.47|228.87|226.47|228.87|226.47|228.87|226.47|0
1651148800000|2022-04-28 12:26:40|228.96|226.56|229.04|226.64|229.04|226.64|228.96|226.56|0
1651148810000|2022-04-28 12:26:50|228.96|226.56|229.13|226.73|229.13|226.73|228.96|226.56|0
1651148820000|2022-04-28 12:27:00|229.04|226.64|228.96|226.56|229.04|226.64|228.96|226.56|0
1651148830000|2022-04-28 12:27:10|228.79|226.39|228.79|226.39|228.87|226.47|228.79|226.39|0
1651148840000|2022-04-28 12:27:20|228.61|226.21|228.61|226.21|228.61|226.21|228.61|226.21|0
1651148850000|2022-04-28 12:27:30|228.57|226.17|228.61|226.21|228.61|226.21|228.57|226.17|0
1651148860000|2022-04-28 12:27:40|228.57|226.17|228.53|226.13|228.57|226.17|228.53|226.13|0
1651148870000|2022-04-28 12:27:50|228.7|226.3|229.13|226.73|229.13|226.73|228.7|226.3|0
1651148880000|2022-04-28 12:28:00|229.43|227.03|229.56|227.16|229.65|227.25|229.43|227.03|0
1651148890000|2022-04-28 12:28:10|229.47|227.07|229.47|227.07|229.47|227.07|229.39|226.99|0
1651148900000|2022-04-28 12:28:20|229.39|226.99|229.39|226.99|229.39|226.99|229.39|226.99|0
1651148910000|2022-04-28 12:28:30|229.3|226.9|229.47|227.07|229.47|227.07|229.3|226.9|0
1651148920000|2022-04-28 12:28:40|229.39|226.99|229.39|226.99|229.39|226.99|229.3|226.9|0
1651148930000|2022-04-28 12:28:50|229.43|227.03|229.52|227.12|229.56|227.16|229.43|227.03|0
1651148940000|2022-04-28 12:29:00|229.47|227.07|229.47|227.07|229.47|227.07|229.47|227.07|0
1651148950000|2022-04-28 12:29:10|229.56|227.16|229.73|227.33|229.73|227.33|229.56|227.16|0
1651148960000|2022-04-28 12:29:20|229.69|227.29|229.82|227.42|229.82|227.42|229.65|227.25|0
1651148970000|2022-04-28 12:29:30|229.9|227.5|229.99|227.59|229.99|227.59|229.9|227.5|0
1651148980000|2022-04-28 12:29:40|230.16|227.76|230.08|227.68|230.16|227.76|230.08|227.68|0
1651148990000|2022-04-28 12:29:50|229.9|227.5|230.38|227.98|230.38|227.98|229.9|227.5|0
1651149000000|2022-04-28 12:30:00|230.6|228.2|230.68|228.28|230.68|228.28|230.6|228.2|0
1651149010000|2022-04-28 12:30:10|230.9|228.5|231.46|229.06|231.46|229.06|230.9|228.5|0
1651149020000|2022-04-28 12:30:20|231.38|228.98|231.77|229.37|231.81|229.41|231.38|228.98|0
1651149030000|2022-04-28 12:30:30|231.98|229.58|231.46|229.06|231.98|229.58|231.42|229.02|0
1651149040000|2022-04-28 12:30:40|231.86|229.46|231.9|229.5|231.9|229.5|231.46|229.06|0
1651149050000|2022-04-28 12:30:50|231.94|229.54|231.9|229.5|232.07|229.67|231.9|229.5|0
1651149060000|2022-04-28 12:31:00|231.77|229.37|232.16|229.76|232.16|229.76|231.77|229.37|0
1651149070000|2022-04-28 12:31:10|232.24|229.84|231.9|229.5|232.24|229.84|231.81|229.41|0
1651149080000|2022-04-28 12:31:20|231.85|229.45|231.9|229.5|231.9|229.5|231.85|229.45|0
1651149090000|2022-04-28 12:31:30|231.98|229.58|231.11|228.71|231.98|229.58|231.11|228.71|0
1651149100000|2022-04-28 12:31:40|231.03|228.63|231.55|229.15|231.55|229.15|231.03|228.63|0
1651149110000|2022-04-28 12:31:50|231.72|229.32|231.72|229.32|231.81|229.41|231.68|229.28|0
1651149120000|2022-04-28 12:32:00|231.46|229.06|231.37|228.97|231.46|229.06|231.11|228.71|0
1651149130000|2022-04-28 12:32:10|231.46|229.06|230.59|228.19|231.46|229.06|230.59|228.19|0
1651149140000|2022-04-28 12:32:20|230.81|228.41|230.59|228.19|230.94|228.54|230.59|228.19|0
1651149150000|2022-04-28 12:32:30|230.77|228.37|231.29|228.89|231.29|228.89|230.77|228.37|0
1651149160000|2022-04-28 12:32:40|231.11|228.71|231.37|228.97|231.37|228.97|231.11|228.71|0
1651149170000|2022-04-28 12:32:50|231.29|228.89|231.2|228.8|231.37|228.97|231.2|228.8|0
1651149180000|2022-04-28 12:33:00|231.03|228.63|231.03|228.63|231.11|228.71|230.94|228.54|0
1651149190000|2022-04-28 12:33:10|230.94|228.54|231.11|228.71|231.11|228.71|230.94|228.54|0
1651149200000|2022-04-28 12:33:20|231.03|228.63|231.81|229.41|231.81|229.41|231.03|228.63|0
1651149210000|2022-04-28 12:33:30|231.98|229.58|231.55|229.15|231.98|229.58|231.55|229.15|0
1651149220000|2022-04-28 12:33:40|231.25|228.85|231.37|228.97|231.37|228.97|230.94|228.54|0
1651149230000|2022-04-28 12:33:50|231.33|228.93|231.46|229.06|231.55|229.15|231.33|228.93|0
1651149240000|2022-04-28 12:34:00|231.11|228.71|230.94|228.54|231.29|228.89|230.94|228.54|0
1651149250000|2022-04-28 12:34:10|230.85|228.45|231.11|228.71|231.2|228.8|230.85|228.45|0
1651149260000|2022-04-28 12:34:20|231.2|228.8|231.03|228.63|231.25|228.85|231.03|228.63|0
1651149270000|2022-04-28 12:34:30|231.2|228.8|231.37|228.97|231.37|228.97|231.2|228.8|0
1651149280000|2022-04-28 12:34:40|231.55|229.15|231.98|229.58|231.98|229.58|231.55|229.15|0
1651149290000|2022-04-28 12:34:50|232.16|229.76|231.72|229.32|232.16|229.76|231.72|229.32|0
1651149300000|2022-04-28 12:35:00|231.46|229.06|231.72|229.32|231.72|229.32|231.46|229.06|0
1651149310000|2022-04-28 12:35:10|231.98|229.58|231.72|229.32|231.98|229.58|231.72|229.32|0
1651149320000|2022-04-28 12:35:20|231.89|229.49|232.16|229.76|232.16|229.76|231.89|229.49|0
1651149330000|2022-04-28 12:35:30|232.24|229.84|232.16|229.76|232.33|229.93|232.16|229.76|0
1651149340000|2022-04-28 12:35:40|232.11|229.71|232.42|230.02|232.42|230.02|232.07|229.67|0
1651149350000|2022-04-28 12:35:50|232.85|230.45|232.85|230.45|233.11|230.71|232.85|230.45|0
1651149360000|2022-04-28 12:36:00|232.76|230.36|232.76|230.36|232.76|230.36|232.68|230.28|0
1651149370000|2022-04-28 12:36:10|232.85|230.45|232.5|230.1|232.85|230.45|232.5|230.1|0
1651149380000|2022-04-28 12:36:20|232.33|229.93|231.98|229.58|232.33|229.93|231.98|229.58|0
1651149390000|2022-04-28 12:36:30|231.89|229.49|231.85|229.45|231.98|229.58|231.85|229.45|0
1651149400000|2022-04-28 12:36:40|231.81|229.41|232.15|229.75|232.15|229.75|231.81|229.41|0
1651149410000|2022-04-28 12:36:50|232.07|229.67|232.07|229.67|232.07|229.67|232.07|229.67|0
1651149420000|2022-04-28 12:37:00|232.15|229.75|231.81|229.41|232.15|229.75|231.81|229.41|0
1651149430000|2022-04-28 12:37:10|231.72|229.32|231.37|228.97|231.72|229.32|231.37|228.97|0
1651149440000|2022-04-28 12:37:20|231.46|229.06|231.2|228.8|231.46|229.06|231.2|228.8|0
1651149450000|2022-04-28 12:37:30|231.11|228.71|231.11|228.71|231.16|228.76|231.03|228.63|0
1651149460000|2022-04-28 12:37:40|231.29|228.89|231.11|228.71|231.29|228.89|231.03|228.63|0
1651149470000|2022-04-28 12:37:50|231.03|228.63|231.03|228.63|231.03|228.63|231.03|228.63|0
1651149480000|2022-04-28 12:38:00|231.11|228.71|230.94|228.54|231.11|228.71|230.94|228.54|0
1651149490000|2022-04-28 12:38:10|230.77|228.37|230.77|228.37|230.81|228.41|230.72|228.32|0
1651149500000|2022-04-28 12:38:20|230.68|228.28|230.68|228.28|230.77|228.37|230.68|228.28|0
1651149510000|2022-04-28 12:38:30|230.59|228.19|230.59|228.19|230.68|228.28|230.59|228.19|0
1651149520000|2022-04-28 12:38:40|230.68|228.28|230.68|228.28|230.68|228.28|230.68|228.28|0
1651149530000|2022-04-28 12:38:50|230.59|228.19|230.68|228.28|230.68|228.28|230.42|228.02|0
1651149540000|2022-04-28 12:39:00|230.51|228.11|230.5|228.1|230.51|228.11|230.5|228.1|0
1651149550000|2022-04-28 12:39:10|230.68|228.28|230.59|228.19|230.76|228.36|230.59|228.19|0
1651149570000|2022-04-28 12:39:30|230.68|228.28|230.64|228.24|230.68|228.28|230.64|228.24|0
1651149580000|2022-04-28 12:39:40|230.5|228.1|229.55|227.15|230.5|228.1|229.55|227.15|0
1651149590000|2022-04-28 12:39:50|229.38|226.98|229.73|227.33|229.73|227.33|229.38|226.98|0
1651149600000|2022-04-28 12:40:00|229.55|227.15|229.64|227.24|229.9|227.5|229.47|227.07|0
1651149610000|2022-04-28 12:40:10|229.81|227.41|229.64|227.24|229.81|227.41|229.64|227.24|0
1651149620000|2022-04-28 12:40:20|229.55|227.15|229.47|227.07|229.55|227.15|229.47|227.07|0
1651149630000|2022-04-28 12:40:30|229.43|227.03|229.47|227.07|229.64|227.24|229.43|227.03|0
1651149640000|2022-04-28 12:40:40|229.38|226.98|229.3|226.9|229.38|226.98|229.21|226.81|0
1651149650000|2022-04-28 12:40:50|229.21|226.81|229.12|226.72|229.3|226.9|229.12|226.72|0
1651149660000|2022-04-28 12:41:00|228.95|226.55|228.69|226.29|228.95|226.55|228.69|226.29|0
1651149670000|2022-04-28 12:41:10|228.86|226.46|228.61|226.21|228.86|226.46|228.61|226.21|0
1651149680000|2022-04-28 12:41:20|228.43|226.03|228.01|225.61|228.43|226.03|228.01|225.61|0
1651149690000|2022-04-28 12:41:30|227.88|225.48|227.83|225.43|227.92|225.52|227.83|225.43|0
1651149700000|2022-04-28 12:41:40|227.66|225.26|227.79|225.39|227.79|225.39|227.66|225.26|0
1651149710000|2022-04-28 12:41:50|227.75|225.35|227.58|225.18|227.75|225.35|227.58|225.18|0
1651149720000|2022-04-28 12:42:00|227.32|224.92|227.49|225.09|227.66|225.26|227.32|224.92|0
1651149730000|2022-04-28 12:42:10|227.58|225.18|227.92|225.52|227.92|225.52|227.58|225.18|0
1651149740000|2022-04-28 12:42:20|228.01|225.61|227.75|225.35|228.01|225.61|227.66|225.26|0
1651149750000|2022-04-28 12:42:30|227.71|225.31|228.09|225.69|228.09|225.69|227.71|225.31|0
1651149760000|2022-04-28 12:42:40|228.01|225.61|227.92|225.52|228.09|225.69|227.92|225.52|0
1651149770000|2022-04-28 12:42:50|227.83|225.43|227.83|225.43|227.83|225.43|227.83|225.43|0
1651149790000|2022-04-28 12:43:10|227.96|225.56|228.09|225.69|228.09|225.69|227.96|225.56|0
1651149800000|2022-04-28 12:43:20|228.43|226.03|228.35|225.95|228.43|226.03|228.18|225.78|0
1651149810000|2022-04-28 12:43:30|228.31|225.91|228.26|225.86|228.35|225.95|228.26|225.86|0
1651149820000|2022-04-28 12:43:40|228.35|225.95|228.52|226.12|228.52|226.12|228.35|225.95|0
1651149830000|2022-04-28 12:43:50|228.61|226.21|228.78|226.38|228.78|226.38|228.61|226.21|0
1651149850000|2022-04-28 12:44:10|228.69|226.29|228.86|226.46|228.86|226.46|228.69|226.29|0
1651149860000|2022-04-28 12:44:20|228.95|226.55|228.86|226.46|228.95|226.55|228.86|226.46|0
1651149870000|2022-04-28 12:44:30|229.12|226.72|228.86|226.46|229.12|226.72|228.78|226.38|0
1651149880000|2022-04-28 12:44:40|228.95|226.55|228.78|226.38|228.95|226.55|228.69|226.29|0
1651149890000|2022-04-28 12:44:50|228.69|226.29|228.6|226.2|228.69|226.29|228.6|226.2|0
1651149900000|2022-04-28 12:45:00|228.69|226.29|228.86|226.46|228.86|226.46|228.65|226.25|0
1651149910000|2022-04-28 12:45:10|228.95|226.55|228.95|226.55|229.03|226.63|228.95|226.55|0
1651149920000|2022-04-28 12:45:20|229.12|226.72|229.21|226.81|229.21|226.81|229.12|226.72|0
1651149930000|2022-04-28 12:45:30|229.29|226.89|229.12|226.72|229.29|226.89|229.12|226.72|0
1651149940000|2022-04-28 12:45:40|229.17|226.77|229.12|226.72|229.17|226.77|229.03|226.63|0
1651149950000|2022-04-28 12:45:50|229.03|226.63|229.21|226.81|229.38|226.98|229.03|226.63|0
1651149960000|2022-04-28 12:46:00|229.38|226.98|229.29|226.89|229.38|226.98|229.29|226.89|0
1651149970000|2022-04-28 12:46:10|229.21|226.81|228.95|226.55|229.21|226.81|228.86|226.46|0
1651149980000|2022-04-28 12:46:20|229.12|226.72|229.29|226.89|229.29|226.89|229.12|226.72|0
1651149990000|2022-04-28 12:46:30|229.38|226.98|229.64|227.24|229.64|227.24|229.38|226.98|0
1651150000000|2022-04-28 12:46:40|229.6|227.2|229.21|226.81|229.6|227.2|229.21|226.81|0
1651150010000|2022-04-28 12:46:50|229.12|226.72|229.21|226.81|229.21|226.81|229.12|226.72|0
1651150020000|2022-04-28 12:47:00|229.46|227.06|229.38|226.98|229.46|227.06|229.38|226.98|0
1651150030000|2022-04-28 12:47:10|229.46|227.06|229.55|227.15|229.55|227.15|229.46|227.06|0
1651150040000|2022-04-28 12:47:20|229.46|227.06|229.46|227.06|229.55|227.15|229.46|227.06|0
1651150050000|2022-04-28 12:47:30|229.55|227.15|229.38|226.98|229.55|227.15|229.38|226.98|0
1651150060000|2022-04-28 12:47:40|229.72|227.32|229.64|227.24|229.72|227.32|229.64|227.24|0
1651150070000|2022-04-28 12:47:50|229.55|227.15|229.98|227.58|229.98|227.58|229.46|227.06|0
1651150080000|2022-04-28 12:48:00|229.9|227.5|230.07|227.67|230.07|227.67|229.9|227.5|0
1651150090000|2022-04-28 12:48:10|229.98|227.58|229.98|227.58|229.98|227.58|229.9|227.5|0
1651150100000|2022-04-28 12:48:20|229.9|227.5|229.98|227.58|230.07|227.67|229.9|227.5|0
1651150110000|2022-04-28 12:48:30|230.07|227.67|230.15|227.75|230.15|227.75|230.07|227.67|0
1651150120000|2022-04-28 12:48:40|229.98|227.58|229.9|227.5|229.98|227.58|229.9|227.5|0
1651150130000|2022-04-28 12:48:50|230.15|227.75|230.41|228.01|230.41|228.01|230.15|227.75|0
1651150140000|2022-04-28 12:49:00|230.33|227.93|230.24|227.84|230.37|227.97|230.24|227.84|0
1651150150000|2022-04-28 12:49:10|230.33|227.93|230.59|228.19|230.59|228.19|230.33|227.93|0
1651150160000|2022-04-28 12:49:20|230.5|228.1|230.59|228.19|230.59|228.19|230.41|228.01|0
1651150170000|2022-04-28 12:49:30|230.67|228.27|230.67|228.27|230.67|228.27|230.59|228.19|0
1651150180000|2022-04-28 12:49:40|230.85|228.45|231.11|228.71|231.11|228.71|230.85|228.45|0
1651150190000|2022-04-28 12:49:50|231.02|228.62|231.11|228.71|231.11|228.71|231.02|228.62|0
1651150200000|2022-04-28 12:50:00|231.19|228.79|231.28|228.88|231.28|228.88|231.19|228.79|0
1651150210000|2022-04-28 12:50:10|231.37|228.97|231.37|228.97|231.37|228.97|231.28|228.88|0
1651150220000|2022-04-28 12:50:20|231.45|229.05|231.45|229.05|231.45|229.05|231.37|228.97|0
1651150230000|2022-04-28 12:50:30|231.63|229.23|231.45|229.05|231.63|229.23|231.45|229.05|0
1651150240000|2022-04-28 12:50:40|231.54|229.14|231.71|229.31|231.71|229.31|231.54|229.14|0
1651150250000|2022-04-28 12:50:50|231.8|229.4|231.97|229.57|231.97|229.57|231.8|229.4|0
1651150260000|2022-04-28 12:51:00|232.06|229.66|231.97|229.57|232.06|229.66|231.97|229.57|0
1651150270000|2022-04-28 12:51:10|231.71|229.31|231.97|229.57|231.97|229.57|231.71|229.31|0
1651150280000|2022-04-28 12:51:20|232.41|230.01|232.67|230.27|232.67|230.27|232.41|230.01|0
1651150290000|2022-04-28 12:51:30|232.58|230.18|232.76|230.36|232.76|230.36|232.58|230.18|0
1651150300000|2022-04-28 12:51:40|232.67|230.27|232.67|230.27|232.76|230.36|232.67|230.27|0
1651150310000|2022-04-28 12:51:50|232.76|230.36|232.76|230.36|232.84|230.44|232.76|230.36|0
1651150320000|2022-04-28 12:52:00|232.67|230.27|233.02|230.62|233.02|230.62|232.67|230.27|0
1651150330000|2022-04-28 12:52:10|233.11|230.71|232.84|230.44|233.11|230.71|232.84|230.44|0
1651150340000|2022-04-28 12:52:20|232.93|230.53|232.76|230.36|232.93|230.53|232.76|230.36|0
1651150350000|2022-04-28 12:52:30|232.67|230.27|232.67|230.27|232.84|230.44|232.67|230.27|0
1651150360000|2022-04-28 12:52:40|232.72|230.32|232.67|230.27|232.76|230.36|232.67|230.27|0
1651150370000|2022-04-28 12:52:50|232.84|230.44|233.28|230.88|233.28|230.88|232.84|230.44|0
1651150380000|2022-04-28 12:53:00|233.19|230.79|232.93|230.53|233.19|230.79|232.93|230.53|0
1651150390000|2022-04-28 12:53:10|233.19|230.79|233.37|230.97|233.37|230.97|233.19|230.79|0
1651150400000|2022-04-28 12:53:20|233.54|231.14|233.41|231.01|233.54|231.14|233.41|231.01|0
1651150410000|2022-04-28 12:53:30|233.37|230.97|233.72|231.32|233.72|231.32|233.37|230.97|0
1651150420000|2022-04-28 12:53:40|233.8|231.4|233.68|231.28|233.8|231.4|233.68|231.28|0
1651150430000|2022-04-28 12:53:50|233.45|231.05|233.28|230.88|233.54|231.14|233.28|230.88|0
1651150440000|2022-04-28 12:54:00|233.45|231.05|233.63|231.23|233.63|231.23|233.45|231.05|0
1651150450000|2022-04-28 12:54:10|233.72|231.32|233.54|231.14|233.72|231.32|233.54|231.14|0
1651150460000|2022-04-28 12:54:20|233.63|231.23|233.37|230.97|233.63|231.23|233.37|230.97|0
1651150470000|2022-04-28 12:54:30|233.33|230.93|233.28|230.88|233.37|230.97|233.28|230.88|0
1651150480000|2022-04-28 12:54:40|233.19|230.79|233.19|230.79|233.19|230.79|233.19|230.79|0
1651150490000|2022-04-28 12:54:50|233.28|230.88|233.19|230.79|233.28|230.88|233.19|230.79|0
1651150500000|2022-04-28 12:55:00|233.37|230.97|233.45|231.05|233.45|231.05|233.19|230.79|0
1651150510000|2022-04-28 12:55:10|233.37|230.97|233.45|231.05|233.45|231.05|233.37|230.97|0
1651150520000|2022-04-28 12:55:20|233.37|230.97|233.54|231.14|233.54|231.14|233.37|230.97|0
1651150530000|2022-04-28 12:55:30|233.59|231.19|233.72|231.32|233.72|231.32|233.59|231.19|0
1651150540000|2022-04-28 12:55:40|233.8|231.4|233.72|231.32|233.89|231.49|233.72|231.32|0
1651150550000|2022-04-28 12:55:50|233.63|231.23|233.8|231.4|234.15|231.75|233.63|231.23|0
1651150560000|2022-04-28 12:56:00|233.72|231.32|233.45|231.05|233.72|231.32|233.45|231.05|0
1651150570000|2022-04-28 12:56:10|233.54|231.14|233.45|231.05|233.54|231.14|233.45|231.05|0
1651150580000|2022-04-28 12:56:20|233.37|230.97|233.28|230.88|233.37|230.97|233.28|230.88|0
1651150590000|2022-04-28 12:56:30|233.24|230.84|233.19|230.79|233.28|230.88|233.19|230.79|0
1651150600000|2022-04-28 12:56:40|233.28|230.88|232.75|230.35|233.28|230.88|232.75|230.35|0
1651150610000|2022-04-28 12:56:50|232.67|230.27|232.75|230.35|232.75|230.35|232.58|230.18|0
1651150620000|2022-04-28 12:57:00|232.84|230.44|232.75|230.35|232.84|230.44|232.67|230.27|0
1651150630000|2022-04-28 12:57:10|232.84|230.44|232.93|230.53|233.02|230.62|232.84|230.44|0
1651150640000|2022-04-28 12:57:20|233.02|230.62|233.19|230.79|233.19|230.79|233.02|230.62|0
1651150650000|2022-04-28 12:57:30|233.1|230.7|232.93|230.53|233.1|230.7|232.93|230.53|0
1651150660000|2022-04-28 12:57:40|233.1|230.7|233.1|230.7|233.19|230.79|233.1|230.7|0
1651150670000|2022-04-28 12:57:50|233.02|230.62|232.84|230.44|233.02|230.62|232.84|230.44|0
1651150680000|2022-04-28 12:58:00|232.93|230.53|233.1|230.7|233.1|230.7|232.93|230.53|0
1651150690000|2022-04-28 12:58:10|233.15|230.75|233.1|230.7|233.19|230.79|233.1|230.7|0
1651150700000|2022-04-28 12:58:20|233.19|230.79|233.02|230.62|233.19|230.79|233.02|230.62|0
1651150710000|2022-04-28 12:58:30|233.06|230.66|232.93|230.53|233.06|230.66|232.93|230.53|0
1651150720000|2022-04-28 12:58:40|232.84|230.44|232.75|230.35|232.84|230.44|232.75|230.35|0
1651150730000|2022-04-28 12:58:50|232.89|230.49|232.84|230.44|232.89|230.49|232.84|230.44|0
1651150740000|2022-04-28 12:59:00|232.75|230.35|232.84|230.44|232.84|230.44|232.75|230.35|0
1651150750000|2022-04-28 12:59:10|232.93|230.53|232.75|230.35|232.93|230.53|232.75|230.35|0
1651150760000|2022-04-28 12:59:20|232.67|230.27|232.67|230.27|232.67|230.27|232.67|230.27|0
1651150770000|2022-04-28 12:59:30|232.75|230.35|232.49|230.09|232.75|230.35|232.49|230.09|0
1651150780000|2022-04-28 12:59:40|232.58|230.18|232.67|230.27|232.67|230.27|232.58|230.18|0
1651150790000|2022-04-28 12:59:50|232.58|230.18|232.49|230.09|232.67|230.27|232.49|230.09|0
1651150800000|2022-04-28 13:00:00|232.84|230.44|232.93|230.53|233.06|230.66|232.84|230.44|0
1651150810000|2022-04-28 13:00:10|232.84|230.44|232.58|230.18|232.84|230.44|232.58|230.18|0
1651150820000|2022-04-28 13:00:20|232.84|230.44|233.19|230.79|233.28|230.88|232.84|230.44|0
1651150830000|2022-04-28 13:00:30|233.01|230.61|232.75|230.35|233.01|230.61|232.75|230.35|0
1651150840000|2022-04-28 13:00:40|232.67|230.27|232.49|230.09|232.67|230.27|232.49|230.09|0
1651150850000|2022-04-28 13:00:50|232.32|229.92|232.14|229.74|232.32|229.92|232.14|229.74|0
1651150860000|2022-04-28 13:01:00|232.1|229.7|231.8|229.4|232.1|229.7|231.8|229.4|0
1651150870000|2022-04-28 13:01:10|231.88|229.48|231.97|229.57|231.97|229.57|231.8|229.4|0
1651150880000|2022-04-28 13:01:20|231.75|229.35|231.88|229.48|231.88|229.48|231.71|229.31|0
1651150890000|2022-04-28 13:01:30|231.97|229.57|232.06|229.66|232.06|229.66|231.97|229.57|0
1651150900000|2022-04-28 13:01:40|232.01|229.61|232.23|229.83|232.23|229.83|232.01|229.61|0
1651150910000|2022-04-28 13:01:50|232.06|229.66|231.88|229.48|232.06|229.66|231.88|229.48|0
1651150920000|2022-04-28 13:02:00|231.97|229.57|231.79|229.39|232.06|229.66|231.79|229.39|0
1651150930000|2022-04-28 13:02:10|231.71|229.31|231.53|229.13|231.71|229.31|231.53|229.13|0
1651150940000|2022-04-28 13:02:20|231.45|229.05|231.53|229.13|231.53|229.13|231.45|229.05|0
1651150950000|2022-04-28 13:02:30|231.62|229.22|231.49|229.09|231.67|229.27|231.49|229.09|0
1651150960000|2022-04-28 13:02:40|231.36|228.96|231.53|229.13|231.53|229.13|231.36|228.96|0
1651150970000|2022-04-28 13:02:50|231.62|229.22|231.62|229.22|231.71|229.31|231.62|229.22|0
1651150980000|2022-04-28 13:03:00|231.58|229.18|231.97|229.57|231.97|229.57|231.58|229.18|0
1651150990000|2022-04-28 13:03:10|231.79|229.39|231.62|229.22|231.88|229.48|231.62|229.22|0
1651151000000|2022-04-28 13:03:20|231.53|229.13|231.53|229.13|231.53|229.13|231.53|229.13|0
1651151010000|2022-04-28 13:03:30|231.62|229.22|231.88|229.48|231.88|229.48|231.62|229.22|0
1651151020000|2022-04-28 13:03:40|231.97|229.57|231.88|229.48|231.97|229.57|231.88|229.48|0
1651151030000|2022-04-28 13:03:50|231.79|229.39|231.88|229.48|231.88|229.48|231.79|229.39|0
1651151040000|2022-04-28 13:04:00|231.79|229.39|231.62|229.22|231.79|229.39|231.62|229.22|0
1651151050000|2022-04-28 13:04:10|231.71|229.31|231.88|229.48|231.88|229.48|231.71|229.31|0
1651151060000|2022-04-28 13:04:20|231.79|229.39|232.1|229.7|232.1|229.7|231.79|229.39|0
1651151070000|2022-04-28 13:04:30|232.32|229.92|232.23|229.83|232.32|229.92|232.23|229.83|0
1651151080000|2022-04-28 13:04:40|232.14|229.74|232.32|229.92|232.32|229.92|232.05|229.65|0
1651151090000|2022-04-28 13:04:50|232.27|229.87|232.4|230|232.4|230|232.27|229.87|0
1651151100000|2022-04-28 13:05:00|232.32|229.92|232.23|229.83|232.32|229.92|232.23|229.83|0
1651151110000|2022-04-28 13:05:10|232.14|229.74|232.14|229.74|232.23|229.83|232.14|229.74|0
1651151120000|2022-04-28 13:05:20|232.32|229.92|231.97|229.57|232.32|229.92|231.97|229.57|0
1651151130000|2022-04-28 13:05:30|231.88|229.48|231.79|229.39|231.88|229.48|231.71|229.31|0
1651151140000|2022-04-28 13:05:40|231.75|229.35|231.62|229.22|231.75|229.35|231.62|229.22|0
1651151150000|2022-04-28 13:05:50|231.53|229.13|231.62|229.22|231.62|229.22|231.53|229.13|0
1651151160000|2022-04-28 13:06:00|231.53|229.13|231.62|229.22|231.71|229.31|231.53|229.13|0
1651151170000|2022-04-28 13:06:10|231.45|229.05|231.36|228.96|231.45|229.05|231.27|228.87|0
1651151180000|2022-04-28 13:06:20|231.27|228.87|231.18|228.78|231.27|228.87|231.18|228.78|0
1651151190000|2022-04-28 13:06:30|231.1|228.7|231.01|228.61|231.1|228.7|231.01|228.61|0
1651151200000|2022-04-28 13:06:40|230.92|228.52|230.92|228.52|230.92|228.52|230.84|228.44|0
1651151210000|2022-04-28 13:06:50|231.06|228.66|231.27|228.87|231.27|228.87|231.06|228.66|0
1651151220000|2022-04-28 13:07:00|231.36|228.96|231.01|228.61|231.44|229.04|231.01|228.61|0
1651151230000|2022-04-28 13:07:10|230.92|228.52|230.84|228.44|230.92|228.52|230.84|228.44|0
1651151240000|2022-04-28 13:07:20|230.75|228.35|231.01|228.61|231.01|228.61|230.75|228.35|0
1651151250000|2022-04-28 13:07:30|230.92|228.52|231.18|228.78|231.18|228.78|230.92|228.52|0
1651151260000|2022-04-28 13:07:40|231.27|228.87|231.18|228.78|231.27|228.87|231.18|228.78|0
1651151270000|2022-04-28 13:07:50|231.1|228.7|230.92|228.52|231.1|228.7|230.92|228.52|0
1651151280000|2022-04-28 13:08:00|230.84|228.44|230.75|228.35|230.88|228.48|230.75|228.35|0
1651151290000|2022-04-28 13:08:10|231.1|228.7|231.27|228.87|231.27|228.87|231.1|228.7|0
1651151300000|2022-04-28 13:08:20|231.18|228.78|231.27|228.87|231.27|228.87|231.18|228.78|0
1651151310000|2022-04-28 13:08:30|231.18|228.78|231.18|228.78|231.18|228.78|231.18|228.78|0
1651151320000|2022-04-28 13:08:40|231.1|228.7|231.18|228.78|231.18|228.78|231.1|228.7|0
1651151330000|2022-04-28 13:08:50|231.14|228.74|231.1|228.7|231.14|228.74|231.1|228.7|0
1651151340000|2022-04-28 13:09:00|231.06|228.66|231.18|228.78|231.18|228.78|231.01|228.61|0
1651151350000|2022-04-28 13:09:10|231.06|228.66|230.92|228.52|231.06|228.66|230.84|228.44|0
1651151360000|2022-04-28 13:09:20|231.1|228.7|231.27|228.87|231.27|228.87|231.1|228.7|0
1651151370000|2022-04-28 13:09:30|231.36|228.96|231.36|228.96|231.36|228.96|231.36|228.96|0
1651151380000|2022-04-28 13:09:40|231.27|228.87|231.01|228.61|231.27|228.87|231.01|228.61|0
1651151390000|2022-04-28 13:09:50|230.92|228.52|231.01|228.61|231.01|228.61|230.88|228.48|0
1651151400000|2022-04-28 13:10:00|231.1|228.7|231.18|228.78|231.18|228.78|231.1|228.7|0
1651151410000|2022-04-28 13:10:10|231.27|228.87|231.27|228.87|231.31|228.91|231.27|228.87|0
1651151420000|2022-04-28 13:10:20|231.18|228.78|231.36|228.96|231.36|228.96|231.18|228.78|0
1651151430000|2022-04-28 13:10:30|231.4|229|231.27|228.87|231.4|229|231.27|228.87|0
1651151440000|2022-04-28 13:10:40|231.44|229.04|231.53|229.13|231.53|229.13|231.44|229.04|0
1651151450000|2022-04-28 13:10:50|231.62|229.22|231.7|229.3|231.7|229.3|231.62|229.22|0
1651151460000|2022-04-28 13:11:00|231.62|229.22|231.44|229.04|231.66|229.26|231.44|229.04|0
1651151470000|2022-04-28 13:11:10|231.62|229.22|231.62|229.22|231.62|229.22|231.62|229.22|0
1651151480000|2022-04-28 13:11:20|231.53|229.13|231.53|229.13|231.53|229.13|231.44|229.04|0
1651151490000|2022-04-28 13:11:30|231.57|229.17|231.44|229.04|231.57|229.17|231.44|229.04|0
1651151500000|2022-04-28 13:11:40|231.49|229.09|231.53|229.13|231.62|229.22|231.49|229.09|0
1651151510000|2022-04-28 13:11:50|231.62|229.22|231.62|229.22|231.62|229.22|231.62|229.22|0
1651151520000|2022-04-28 13:12:00|231.53|229.13|231.53|229.13|231.53|229.13|231.53|229.13|0
1651151530000|2022-04-28 13:12:10|231.44|229.04|231.36|228.96|231.44|229.04|231.36|228.96|0
1651151540000|2022-04-28 13:12:20|231.27|228.87|231.23|228.83|231.27|228.87|231.23|228.83|0
1651151550000|2022-04-28 13:12:30|231.27|228.87|231.18|228.78|231.36|228.96|231.18|228.78|0
1651151560000|2022-04-28 13:12:40|231.14|228.74|231.01|228.61|231.14|228.74|231.01|228.61|0
1651151570000|2022-04-28 13:12:50|231.09|228.69|230.92|228.52|231.09|228.69|230.92|228.52|0
1651151580000|2022-04-28 13:13:00|230.88|228.48|230.92|228.52|231.01|228.61|230.88|228.48|0
1651151590000|2022-04-28 13:13:10|231.27|228.87|231.23|228.83|231.27|228.87|231.14|228.74|0
1651151600000|2022-04-28 13:13:20|231.27|228.87|231.31|228.91|231.35|228.95|231.27|228.87|0
1651151610000|2022-04-28 13:13:30|231.44|229.04|231.44|229.04|231.44|229.04|231.35|228.95|0
1651151620000|2022-04-28 13:13:40|231.53|229.13|231.53|229.13|231.53|229.13|231.53|229.13|0
1651151630000|2022-04-28 13:13:50|231.62|229.22|231.62|229.22|231.62|229.22|231.62|229.22|0
1651151640000|2022-04-28 13:14:00|231.7|229.3|231.83|229.43|231.83|229.43|231.7|229.3|0
1651151650000|2022-04-28 13:14:10|231.96|229.56|231.88|229.48|232.14|229.74|231.88|229.48|0
1651151660000|2022-04-28 13:14:20|231.92|229.52|231.96|229.56|231.96|229.56|231.88|229.48|0
1651151670000|2022-04-28 13:14:30|232.05|229.65|232.05|229.65|232.05|229.65|231.96|229.56|0
1651151680000|2022-04-28 13:14:40|231.96|229.56|231.88|229.48|231.96|229.56|231.88|229.48|0
1651151690000|2022-04-28 13:14:50|231.96|229.56|232.14|229.74|232.14|229.74|231.96|229.56|0
1651151700000|2022-04-28 13:15:00|232.05|229.65|231.96|229.56|232.14|229.74|231.96|229.56|0
1651151710000|2022-04-28 13:15:10|232.05|229.65|231.88|229.48|232.05|229.65|231.88|229.48|0
1651151720000|2022-04-28 13:15:20|231.79|229.39|231.75|229.35|231.83|229.43|231.75|229.35|0
1651151730000|2022-04-28 13:15:30|231.96|229.56|232.05|229.65|232.14|229.74|231.96|229.56|0
1651151740000|2022-04-28 13:15:40|231.96|229.56|231.96|229.56|232.05|229.65|231.96|229.56|0
1651151750000|2022-04-28 13:15:50|231.87|229.47|232.14|229.74|232.14|229.74|231.87|229.47|0
1651151760000|2022-04-28 13:16:00|232.22|229.82|232.14|229.74|232.48|230.08|232.14|229.74|0
1651151770000|2022-04-28 13:16:10|232.05|229.65|231.61|229.21|232.18|229.78|231.61|229.21|0
1651151780000|2022-04-28 13:16:20|231.79|229.39|231.53|229.13|231.79|229.39|231.53|229.13|0
1651151790000|2022-04-28 13:16:30|231.57|229.17|231.09|228.69|231.57|229.17|231.09|228.69|0
1651151800000|2022-04-28 13:16:40|231.01|228.61|231.14|228.74|231.14|228.74|231.01|228.61|0
1651151810000|2022-04-28 13:16:50|231.22|228.82|231.44|229.04|231.44|229.04|231.22|228.82|0
1651151820000|2022-04-28 13:17:00|231.27|228.87|231.01|228.61|231.27|228.87|231.01|228.61|0
1651151830000|2022-04-28 13:17:10|231.09|228.69|231.01|228.61|231.09|228.69|230.96|228.56|0
1651151840000|2022-04-28 13:17:20|231.09|228.69|231.01|228.61|231.09|228.69|231.01|228.61|0
1651151850000|2022-04-28 13:17:30|230.92|228.52|231.01|228.61|231.01|228.61|230.92|228.52|0
1651151860000|2022-04-28 13:17:40|230.92|228.52|231.09|228.69|231.09|228.69|230.92|228.52|0
1651151870000|2022-04-28 13:17:50|231.01|228.61|230.92|228.52|231.01|228.61|230.92|228.52|0
1651151880000|2022-04-28 13:18:00|230.83|228.43|230.49|228.09|230.83|228.43|230.49|228.09|0
1651151890000|2022-04-28 13:18:10|230.4|228|230.31|227.91|230.4|228|230.14|227.74|0
1651151910000|2022-04-28 13:18:30|230.4|228|230.4|228|230.4|228|230.31|227.91|0
1651151930000|2022-04-28 13:18:50|230.31|227.91|230.31|227.91|230.4|228|230.31|227.91|0
1651151940000|2022-04-28 13:19:00|230.49|228.09|230.23|227.83|230.49|228.09|230.14|227.74|0
1651151950000|2022-04-28 13:19:10|230.14|227.74|230.31|227.91|230.31|227.91|230.14|227.74|0
1651151960000|2022-04-28 13:19:20|230.4|228|230.31|227.91|230.4|228|230.31|227.91|0
1651151970000|2022-04-28 13:19:30|230.23|227.83|230.4|228|230.4|228|230.23|227.83|0
1651151980000|2022-04-28 13:19:40|230.36|227.96|230.4|228|230.4|228|230.36|227.96|0
1651151990000|2022-04-28 13:19:50|230.44|228.04|230.49|228.09|230.49|228.09|230.4|228|0
1651152000000|2022-04-28 13:20:00|230.4|228|230.31|227.91|230.4|228|230.23|227.83|0
1651152010000|2022-04-28 13:20:10|230.23|227.83|230.49|228.09|230.49|228.09|230.23|227.83|0
1651152020000|2022-04-28 13:20:20|230.57|228.17|230.48|228.08|230.66|228.26|230.48|228.08|0
1651152030000|2022-04-28 13:20:30|230.4|228|230.14|227.74|230.4|228|230.14|227.74|0
1651152040000|2022-04-28 13:20:40|230.18|227.78|230.57|228.17|230.57|228.17|230.18|227.78|0
1651152050000|2022-04-28 13:20:50|230.66|228.26|230.48|228.08|230.66|228.26|230.48|228.08|0
1651152060000|2022-04-28 13:21:00|230.4|228|230.31|227.91|230.48|228.08|230.31|227.91|0
1651152070000|2022-04-28 13:21:10|230.4|228|230.31|227.91|230.4|228|230.31|227.91|0
1651152080000|2022-04-28 13:21:20|230.36|227.96|230.31|227.91|230.36|227.96|230.31|227.91|0
1651152090000|2022-04-28 13:21:30|230.27|227.87|229.88|227.48|230.27|227.87|229.88|227.48|0
1651152100000|2022-04-28 13:21:40|229.97|227.57|229.79|227.39|230.05|227.65|229.79|227.39|0
1651152110000|2022-04-28 13:21:50|229.97|227.57|230.14|227.74|230.14|227.74|229.97|227.57|0
1651152120000|2022-04-28 13:22:00|230.05|227.65|230.31|227.91|230.31|227.91|230.05|227.65|0
1651152130000|2022-04-28 13:22:10|230.22|227.82|230.4|228|230.4|228|230.22|227.82|0
1651152140000|2022-04-28 13:22:20|230.31|227.91|230.31|227.91|230.36|227.96|230.22|227.82|0
1651152150000|2022-04-28 13:22:30|230.27|227.87|230.01|227.61|230.27|227.87|230.01|227.61|0
1651152160000|2022-04-28 13:22:40|230.05|227.65|229.97|227.57|230.05|227.65|229.97|227.57|0
1651152170000|2022-04-28 13:22:50|229.88|227.48|230.05|227.65|230.05|227.65|229.88|227.48|0
1651152190000|2022-04-28 13:23:10|230.14|227.74|230.14|227.74|230.22|227.82|230.14|227.74|0
1651152200000|2022-04-28 13:23:20|230.05|227.65|229.88|227.48|230.05|227.65|229.88|227.48|0
1651152210000|2022-04-28 13:23:30|229.96|227.56|230.18|227.78|230.18|227.78|229.96|227.56|0
1651152220000|2022-04-28 13:23:40|230.14|227.74|230.31|227.91|230.31|227.91|230.14|227.74|0
1651152230000|2022-04-28 13:23:50|230.22|227.82|230.05|227.65|230.22|227.82|230.05|227.65|0
1651152240000|2022-04-28 13:24:00|230.31|227.91|230.31|227.91|230.31|227.91|230.14|227.74|0
1651152250000|2022-04-28 13:24:10|230.22|227.82|230.22|227.82|230.22|227.82|230.18|227.78|0
1651152260000|2022-04-28 13:24:20|230.4|228|230.31|227.91|230.4|228|230.31|227.91|0
1651152270000|2022-04-28 13:24:30|230.4|228|230.4|228|230.4|228|230.31|227.91|0
1651152280000|2022-04-28 13:24:40|230.31|227.91|230.27|227.87|230.31|227.91|230.22|227.82|0
1651152290000|2022-04-28 13:24:50|230.22|227.82|230.14|227.74|230.22|227.82|230.14|227.74|0
1651152300000|2022-04-28 13:25:00|230.35|227.95|230.48|228.08|230.57|228.17|230.35|227.95|0
1651152310000|2022-04-28 13:25:10|230.66|228.26|230.4|228|230.66|228.26|230.4|228|0
1651152320000|2022-04-28 13:25:20|230.48|228.08|230.1|227.7|230.48|228.08|230.1|227.7|0
1651152330000|2022-04-28 13:25:30|230.22|227.82|230.14|227.74|230.22|227.82|230.14|227.74|0
1651152340000|2022-04-28 13:25:40|230.22|227.82|230.27|227.87|230.31|227.91|230.22|227.82|0
1651152350000|2022-04-28 13:25:50|230.31|227.91|230.31|227.91|230.4|228|230.31|227.91|0
1651152360000|2022-04-28 13:26:00|230.4|228|230.53|228.13|230.53|228.13|230.4|228|0
1651152370000|2022-04-28 13:26:10|230.4|228|230.57|228.17|230.57|228.17|230.4|228|0
1651152380000|2022-04-28 13:26:20|230.48|228.08|230.74|228.34|230.74|228.34|230.48|228.08|0
1651152390000|2022-04-28 13:26:30|230.66|228.26|230.4|228|230.66|228.26|230.4|228|0
1651152400000|2022-04-28 13:26:40|230.57|228.17|230.65|228.25|230.66|228.26|230.57|228.17|0
1651152410000|2022-04-28 13:26:50|230.74|228.34|230.91|228.51|230.91|228.51|230.74|228.34|0
1651152420000|2022-04-28 13:27:00|230.83|228.43|230.83|228.43|230.83|228.43|230.83|228.43|0
1651152430000|2022-04-28 13:27:10|231|228.6|231|228.6|231|228.6|230.91|228.51|0
1651152440000|2022-04-28 13:27:20|231.09|228.69|231.26|228.86|231.26|228.86|231.09|228.69|0
1651152450000|2022-04-28 13:27:30|230.83|228.43|230.91|228.51|230.91|228.51|230.74|228.34|0
1651152460000|2022-04-28 13:27:40|230.83|228.43|231|228.6|231|228.6|230.83|228.43|0
1651152470000|2022-04-28 13:27:50|230.91|228.51|230.91|228.51|231.09|228.69|230.91|228.51|0
1651152480000|2022-04-28 13:28:00|231.09|228.69|231.52|229.12|231.52|229.12|231.09|228.69|0
1651152490000|2022-04-28 13:28:10|231.43|229.03|231.35|228.95|231.43|229.03|231.35|228.95|0
1651152500000|2022-04-28 13:28:20|231.43|229.03|231.52|229.12|231.52|229.12|231.43|229.03|0
1651152510000|2022-04-28 13:28:30|231.35|228.95|231.43|229.03|231.61|229.21|231.35|228.95|0
1651152520000|2022-04-28 13:28:40|231.61|229.21|231.87|229.47|231.87|229.47|231.61|229.21|0
1651152530000|2022-04-28 13:28:50|231.61|229.21|231.43|229.03|231.61|229.21|231.31|228.91|0
1651152540000|2022-04-28 13:29:00|231.52|229.12|231.69|229.29|231.69|229.29|231.43|229.03|0
1651152550000|2022-04-28 13:29:10|231.61|229.21|231.61|229.21|231.61|229.21|231.52|229.12|0
1651152560000|2022-04-28 13:29:20|231.52|229.12|231.52|229.12|231.52|229.12|231.48|229.08|0
1651152570000|2022-04-28 13:29:30|231.43|229.03|231.17|228.77|231.43|229.03|231.17|228.77|0
1651152580000|2022-04-28 13:29:40|231.52|229.12|231.26|228.86|231.52|229.12|231.26|228.86|0
1651152590000|2022-04-28 13:29:50|230.83|228.43|231.17|228.77|231.17|228.77|230.83|228.43|0
1651152600000|2022-04-28 13:30:00|231|228.6|230.39|227.99|231|228.6|230.39|227.99|0
1651152610000|2022-04-28 13:30:10|230.05|227.65|229.27|226.87|230.05|227.65|229.27|226.87|0
1651152620000|2022-04-28 13:30:20|228.67|226.27|229.1|226.7|229.1|226.7|228.67|226.27|0
1651152630000|2022-04-28 13:30:30|229.36|226.96|229.44|227.04|229.44|227.04|229.1|226.7|0
1651152640000|2022-04-28 13:30:40|229.19|226.79|229.4|227|229.44|227.04|229.19|226.79|0
1651152650000|2022-04-28 13:30:50|229.87|227.47|229.18|226.78|229.87|227.47|229.18|226.78|0
1651152660000|2022-04-28 13:31:00|228.93|226.53|228.58|226.18|228.93|226.53|228.41|226.01|0
1651152670000|2022-04-28 13:31:10|228.67|226.27|228.84|226.44|229.01|226.61|228.67|226.27|0
1651152680000|2022-04-28 13:31:20|228.93|226.53|229.62|227.22|229.7|227.3|228.93|226.53|0
1651152690000|2022-04-28 13:31:30|229.79|227.39|230.57|228.17|230.57|228.17|229.79|227.39|0
1651152700000|2022-04-28 13:31:40|229.7|227.3|229.44|227.04|229.7|227.3|229.44|227.04|0
1651152710000|2022-04-28 13:31:50|229.62|227.22|229.04|226.64|230.83|228.43|229.04|226.64|0
1651152720000|2022-04-28 13:32:00|229.56|227.16|231.84|229.44|231.84|229.44|229.21|226.81|0
1651152730000|2022-04-28 13:32:10|232.23|229.83|233.54|231.14|233.54|231.14|232.23|229.83|0
1651152740000|2022-04-28 13:32:20|233.36|230.96|232.41|230.01|233.36|230.96|232.41|230.01|0
1651152750000|2022-04-28 13:32:30|232.49|230.09|233.54|231.14|233.54|231.14|232.49|230.09|0
1651152760000|2022-04-28 13:32:40|233.63|231.23|234.06|231.66|234.06|231.66|233.63|231.23|0
1651152770000|2022-04-28 13:32:50|234.41|232.01|235.25|232.85|235.25|232.85|234.41|232.01|0
1651152780000|2022-04-28 13:33:00|235.03|232.63|234.85|232.45|235.03|232.63|234.85|232.45|0
1651152790000|2022-04-28 13:33:10|234.67|232.27|234.59|232.19|234.9|232.5|234.59|232.19|0
1651152800000|2022-04-28 13:33:20|233.89|231.49|233.67|231.27|233.89|231.49|233.5|231.1|0
1651152810000|2022-04-28 13:33:30|233.8|231.4|234.06|231.66|234.06|231.66|233.71|231.31|0
1651152820000|2022-04-28 13:33:40|234.5|232.1|234.67|232.27|234.76|232.36|234.5|232.1|0
1651152830000|2022-04-28 13:33:50|235.2|232.8|234.76|232.36|235.2|232.8|234.76|232.36|0
1651152840000|2022-04-28 13:34:00|235.07|232.67|235.02|232.62|235.07|232.67|234.32|231.92|0
1651152850000|2022-04-28 13:34:10|234.85|232.45|235.64|233.24|235.64|233.24|234.85|232.45|0
1651152860000|2022-04-28 13:34:20|234.09|231.69|233.82|231.42|234.09|231.69|233.73|231.33|0
1651152870000|2022-04-28 13:34:30|233.78|231.38|234.2|231.8|234.64|232.24|233.78|231.38|0
1651152880000|2022-04-28 13:34:40|233.67|231.27|235.36|232.96|235.58|233.18|233.67|231.27|0
1651152890000|2022-04-28 13:34:50|235.45|233.05|236.94|234.54|236.94|234.54|235.45|233.05|0
1651152900000|2022-04-28 13:35:00|236.77|234.37|236.94|234.54|237.12|234.72|236.77|234.37|0
1651152910000|2022-04-28 13:35:10|237.3|234.9|237.56|235.16|237.56|235.16|237.3|234.9|0
1651152920000|2022-04-28 13:35:20|237.74|235.34|238|235.6|238|235.6|237.56|235.16|0
1651152930000|2022-04-28 13:35:30|237.74|235.34|237.91|235.51|238|235.6|237.74|235.34|0
1651152940000|2022-04-28 13:35:40|237.65|235.25|237.47|235.07|237.91|235.51|237.38|234.98|0
1651152950000|2022-04-28 13:35:50|237.21|234.81|237.03|234.63|237.3|234.9|236.77|234.37|0
1651152960000|2022-04-28 13:36:00|236.55|234.15|235.98|233.58|236.55|234.15|235.98|233.58|0
1651152970000|2022-04-28 13:36:10|235.36|232.96|236.15|233.75|236.15|233.75|235.36|232.96|0
1651152980000|2022-04-28 13:36:20|236.5|234.1|236.46|234.06|236.5|234.1|236.24|233.84|0
1651152990000|2022-04-28 13:36:30|236.33|233.93|236.59|234.19|236.59|234.19|236.33|233.93|0
1651153000000|2022-04-28 13:36:40|236.99|234.59|237.47|235.07|237.74|235.34|236.99|234.59|0
1651153010000|2022-04-28 13:36:50|237.43|235.03|237.91|235.51|237.91|235.51|237.43|235.03|0
1651153020000|2022-04-28 13:37:00|237.47|235.07|237.03|234.63|237.82|235.42|237.03|234.63|0
1651153030000|2022-04-28 13:37:10|236.85|234.45|236.77|234.37|236.85|234.45|236.5|234.1|0
1651153040000|2022-04-28 13:37:20|236.46|234.06|237.16|234.76|237.16|234.76|236.46|234.06|0
1651153050000|2022-04-28 13:37:30|237.21|234.81|235.98|233.58|237.21|234.81|235.98|233.58|0
1651153060000|2022-04-28 13:37:40|235.71|233.31|235.06|232.66|235.71|233.31|234.92|232.52|0
1651153070000|2022-04-28 13:37:50|235.27|232.87|235.36|232.96|235.36|232.96|235.19|232.79|0
1651153080000|2022-04-28 13:38:00|235.01|232.61|236.33|233.93|236.33|233.93|235.01|232.61|0
1651153090000|2022-04-28 13:38:10|236.15|233.75|236.33|233.93|236.33|233.93|236.15|233.75|0
1651153100000|2022-04-28 13:38:20|235.97|233.57|236.15|233.75|236.15|233.75|235.62|233.22|0
1651153110000|2022-04-28 13:38:30|235.89|233.49|235.97|233.57|235.97|233.57|235.54|233.14|0
1651153120000|2022-04-28 13:38:40|235.89|233.49|236.59|234.19|236.59|234.19|235.89|233.49|0
1651153130000|2022-04-28 13:38:50|236.85|234.45|237.03|234.63|237.03|234.63|236.59|234.19|0
1651153140000|2022-04-28 13:39:00|236.68|234.28|236.33|233.93|236.68|234.28|236.33|233.93|0
1651153150000|2022-04-28 13:39:10|236.59|234.19|236.68|234.28|236.68|234.28|236.59|234.19|0
1651153160000|2022-04-28 13:39:20|237.21|234.81|237.03|234.63|237.21|234.81|236.94|234.54|0
1651153170000|2022-04-28 13:39:30|236.99|234.59|237.38|234.98|237.38|234.98|236.94|234.54|0
1651153180000|2022-04-28 13:39:40|236.94|234.54|236.33|233.93|236.94|234.54|236.24|233.84|0
1651153190000|2022-04-28 13:39:50|236.24|233.84|237.56|235.16|237.56|235.16|236.24|233.84|0
1651153200000|2022-04-28 13:40:00|238.09|235.69|238.97|236.57|238.97|236.57|238.09|235.69|0
1651153210000|2022-04-28 13:40:10|238.71|236.31|238|235.6|238.71|236.31|238|235.6|0
1651153220000|2022-04-28 13:40:20|237.2|234.8|235.89|233.49|237.2|234.8|235.89|233.49|0
1651153230000|2022-04-28 13:40:30|236.15|233.75|236.94|234.54|236.94|234.54|236.15|233.75|0
1651153240000|2022-04-28 13:40:40|236.76|234.36|237.07|234.67|237.07|234.67|236.72|234.32|0
1651153250000|2022-04-28 13:40:50|237.2|234.8|237.73|235.33|237.73|235.33|237.07|234.67|0
1651153260000|2022-04-28 13:41:00|237.47|235.07|237.29|234.89|237.51|235.11|237.29|234.89|0
1651153270000|2022-04-28 13:41:10|237.38|234.98|237.43|235.03|237.43|235.03|236.76|234.36|0
1651153280000|2022-04-28 13:41:20|237.56|235.16|236.99|234.59|237.73|235.33|236.99|234.59|0
1651153290000|2022-04-28 13:41:30|236.94|234.54|237.12|234.72|237.16|234.76|236.94|234.54|0
1651153300000|2022-04-28 13:41:40|237.73|235.33|237.29|234.89|237.73|235.33|237.29|234.89|0
1651153310000|2022-04-28 13:41:50|237.43|235.03|237.25|234.85|237.47|235.07|237.25|234.85|0
1651153320000|2022-04-28 13:42:00|237.29|234.89|237.29|234.89|237.73|235.33|237.29|234.89|0
1651153330000|2022-04-28 13:42:10|237.03|234.63|236.99|234.59|237.38|234.98|236.99|234.59|0
1651153340000|2022-04-28 13:42:20|236.85|234.45|236.85|234.45|237.29|234.89|236.85|234.45|0
1651153350000|2022-04-28 13:42:30|236.68|234.28|236.41|234.01|236.68|234.28|236.24|233.84|0
1651153360000|2022-04-28 13:42:40|237.12|234.72|237.73|235.33|237.73|235.33|237.03|234.63|0
1651153370000|2022-04-28 13:42:50|237.29|234.89|238.09|235.69|238.09|235.69|237.29|234.89|0
1651153380000|2022-04-28 13:43:00|237.91|235.51|238.62|236.22|238.66|236.26|237.91|235.51|0
1651153390000|2022-04-28 13:43:10|238.35|235.95|238.26|235.86|238.53|236.13|238.26|235.86|0
1651153400000|2022-04-28 13:43:20|238.22|235.82|238.09|235.69|238.44|236.04|238.09|235.69|0
1651153410000|2022-04-28 13:43:30|238.88|236.48|239.24|236.84|239.24|236.84|238.88|236.48|0
1651153420000|2022-04-28 13:43:40|239.95|237.55|239.77|237.37|240.04|237.64|239.77|237.37|0
1651153430000|2022-04-28 13:43:50|240.04|237.64|240.04|237.64|240.04|237.64|239.95|237.55|0
1651153440000|2022-04-28 13:44:00|240.48|238.08|240.3|237.9|240.48|238.08|240.3|237.9|0
1651153450000|2022-04-28 13:44:10|240.39|237.99|240.39|237.99|240.39|237.99|240.13|237.73|0
1651153460000|2022-04-28 13:44:20|240.3|237.9|240.84|238.44|240.84|238.44|240.21|237.81|0
1651153470000|2022-04-28 13:44:30|240.93|238.53|241.82|239.42|241.82|239.42|240.93|238.53|0
1651153480000|2022-04-28 13:44:40|242.05|239.65|241.37|238.97|242.05|239.65|241.37|238.97|0
1651153490000|2022-04-28 13:44:50|241.55|239.15|241.46|239.06|242.05|239.65|241.46|239.06|0
1651153500000|2022-04-28 13:45:00|241.28|238.88|240.57|238.17|241.28|238.88|240.57|238.17|0
1651153510000|2022-04-28 13:45:10|240.84|238.44|238.88|236.48|240.84|238.44|238.79|236.39|0
1651153520000|2022-04-28 13:45:20|238.79|236.39|239.5|237.1|239.5|237.1|238.79|236.39|0
1651153530000|2022-04-28 13:45:30|239.68|237.28|239.95|237.55|239.95|237.55|239.59|237.19|0
1651153540000|2022-04-28 13:45:40|239.59|237.19|240.21|237.81|240.21|237.81|239.59|237.19|0
1651153550000|2022-04-28 13:45:50|239.68|237.28|239.95|237.55|240.12|237.72|239.68|237.28|0
1651153560000|2022-04-28 13:46:00|239.24|236.84|238.44|236.04|239.24|236.84|238.44|236.04|0
1651153570000|2022-04-28 13:46:10|238.35|235.95|238.17|235.77|238.35|235.95|238|235.6|0
1651153580000|2022-04-28 13:46:20|238.7|236.3|238.79|236.39|238.79|236.39|238.53|236.13|0
1651153590000|2022-04-28 13:46:30|239.24|236.84|239.41|237.01|239.41|237.01|239.15|236.75|0
1651153600000|2022-04-28 13:46:40|238.79|236.39|239.06|236.66|239.15|236.75|238.79|236.39|0
1651153610000|2022-04-28 13:46:50|238.79|236.39|239.15|236.75|239.15|236.75|238.79|236.39|0
1651153620000|2022-04-28 13:47:00|238.44|236.04|238.7|236.3|238.7|236.3|238.4|236|0
1651153630000|2022-04-28 13:47:10|239.15|236.75|239.68|237.28|239.68|237.28|239.15|236.75|0
1651153640000|2022-04-28 13:47:20|239.5|237.1|239.68|237.28|239.68|237.28|239.5|237.1|0
1651153650000|2022-04-28 13:47:30|239.24|236.84|238.88|236.48|239.24|236.84|238.88|236.48|0
1651153660000|2022-04-28 13:47:40|238.79|236.39|238.61|236.21|238.79|236.39|238.44|236.04|0
1651153670000|2022-04-28 13:47:50|238.53|236.13|239.41|237.01|239.41|237.01|238.53|236.13|0
1651153680000|2022-04-28 13:48:00|239.59|237.19|239.01|236.61|239.59|237.19|239.01|236.61|0
1651153690000|2022-04-28 13:48:10|239.5|237.1|239.32|236.92|239.5|237.1|239.15|236.75|0
1651153700000|2022-04-28 13:48:20|239.41|237.01|239.32|236.92|239.77|237.37|239.32|236.92|0
1651153710000|2022-04-28 13:48:30|238.79|236.39|238.97|236.57|239.23|236.83|238.79|236.39|0
1651153720000|2022-04-28 13:48:40|239.06|236.66|239.77|237.37|239.77|237.37|239.06|236.66|0
1651153730000|2022-04-28 13:48:50|239.59|237.19|240.12|237.72|240.26|237.86|239.59|237.19|0
1651153740000|2022-04-28 13:49:00|240.75|238.35|240.57|238.17|240.84|238.44|240.57|238.17|0
1651153750000|2022-04-28 13:49:10|240.66|238.26|239.59|237.19|240.66|238.26|239.59|237.19|0
1651153760000|2022-04-28 13:49:20|239.86|237.46|239.86|237.46|240.21|237.81|239.86|237.46|0
1651153770000|2022-04-28 13:49:30|239.94|237.54|239.59|237.19|239.94|237.54|239.15|236.75|0
1651153780000|2022-04-28 13:49:40|239.81|237.41|240.39|237.99|240.48|238.08|239.81|237.41|0
1651153790000|2022-04-28 13:49:50|240.48|238.08|240.75|238.35|240.84|238.44|240.48|238.08|0
1651153800000|2022-04-28 13:50:00|240.92|238.52|240.3|237.9|240.92|238.52|240.03|237.63|0
1651153810000|2022-04-28 13:50:10|239.86|237.46|240.12|237.72|240.39|237.99|239.86|237.46|0
1651153820000|2022-04-28 13:50:20|239.94|237.54|240.21|237.81|240.26|237.86|239.94|237.54|0
1651153830000|2022-04-28 13:50:30|240.57|238.17|240.66|238.26|240.66|238.26|240.3|237.9|0
1651153840000|2022-04-28 13:50:40|240.57|238.17|240.92|238.52|241.1|238.7|240.57|238.17|0
1651153850000|2022-04-28 13:50:50|240.75|238.35|241.19|238.79|241.19|238.79|240.75|238.35|0
1651153860000|2022-04-28 13:51:00|241.01|238.61|241.19|238.79|241.28|238.88|241.01|238.61|0
1651153870000|2022-04-28 13:51:10|241.37|238.97|242|239.6|242|239.6|241.37|238.97|0
1651153880000|2022-04-28 13:51:20|241.91|239.51|241.82|239.42|241.91|239.51|241.51|239.11|0
1651153890000|2022-04-28 13:51:30|242|239.6|242.18|239.78|242.26|239.86|241.73|239.33|0
1651153900000|2022-04-28 13:51:40|242.35|239.95|242.18|239.78|242.35|239.95|242.18|239.78|0
1651153910000|2022-04-28 13:51:50|242.35|239.95|242|239.6|242.35|239.95|242|239.6|0
1651153920000|2022-04-28 13:52:00|242.09|239.69|242.26|239.86|242.44|240.04|242|239.6|0
1651153930000|2022-04-28 13:52:10|241.73|239.33|242.26|239.86|242.26|239.86|241.73|239.33|0
1651153940000|2022-04-28 13:52:20|242.09|239.69|241.19|238.79|242.09|239.69|241.19|238.79|0
1651153950000|2022-04-28 13:52:30|241.55|239.15|241.37|238.97|241.55|239.15|241.37|238.97|0
1651153960000|2022-04-28 13:52:40|239.59|237.19|240.85|238.45|241.12|238.72|239.59|237.19|0
1651153970000|2022-04-28 13:52:50|240.94|238.54|238.53|236.13|240.94|238.54|238.53|236.13|0
1651153980000|2022-04-28 13:53:00|238.62|236.22|239.15|236.75|239.15|236.75|238.62|236.22|0
1651153990000|2022-04-28 13:53:10|238.53|236.13|238.8|236.4|238.89|236.49|238.53|236.13|0
1651154000000|2022-04-28 13:53:20|239.15|236.75|238.84|236.44|239.15|236.75|238.8|236.4|0
1651154010000|2022-04-28 13:53:30|238.71|236.31|238.26|235.86|238.71|236.31|238.26|235.86|0
1651154020000|2022-04-28 13:53:40|238|235.6|238.44|236.04|238.44|236.04|238|235.6|0
1651154030000|2022-04-28 13:53:50|238.8|236.4|238.44|236.04|238.97|236.57|238.44|236.04|0
1651154040000|2022-04-28 13:54:00|238.53|236.13|238.71|236.31|238.71|236.31|238.53|236.13|0
1651154050000|2022-04-28 13:54:10|238.97|236.57|238.58|236.18|238.97|236.57|238.58|236.18|0
1651154060000|2022-04-28 13:54:20|238.62|236.22|238.04|235.64|238.62|236.22|237.73|235.33|0
1651154070000|2022-04-28 13:54:30|237.82|235.42|237.69|235.29|237.82|235.42|237.69|235.29|0
1651154080000|2022-04-28 13:54:40|237.56|235.16|237.47|235.07|237.64|235.24|237.47|235.07|0
1651154090000|2022-04-28 13:54:50|237.2|234.8|237.47|235.07|237.47|235.07|237.11|234.71|0
1651154100000|2022-04-28 13:55:00|237.73|235.33|238|235.6|238|235.6|237.73|235.33|0
1651154110000|2022-04-28 13:55:10|238.26|235.86|238.53|236.13|238.53|236.13|238.26|235.86|0
1651154120000|2022-04-28 13:55:20|239.06|236.66|238.53|236.13|239.06|236.66|238.53|236.13|0
1651154130000|2022-04-28 13:55:30|238.71|236.31|238.8|236.4|239.15|236.75|238.71|236.31|0
1651154140000|2022-04-28 13:55:40|238.88|236.48|239.15|236.75|239.33|236.93|238.88|236.48|0
1651154150000|2022-04-28 13:55:50|239.33|236.93|239.46|237.06|239.69|237.29|239.33|236.93|0
1651154160000|2022-04-28 13:56:00|239.24|236.84|239.24|236.84|239.33|236.93|239.15|236.75|0
1651154170000|2022-04-28 13:56:10|238.17|235.77|238|235.6|238.26|235.86|238|235.6|0
1651154180000|2022-04-28 13:56:20|238.35|235.95|238.44|236.04|238.62|236.22|238.35|235.95|0
1651154190000|2022-04-28 13:56:30|238.22|235.82|237.73|235.33|238.22|235.82|237.73|235.33|0
1651154200000|2022-04-28 13:56:40|237.55|235.15|237.82|235.42|238.09|235.69|237.55|235.15|0
1651154210000|2022-04-28 13:56:50|237.91|235.51|237.82|235.42|238.26|235.86|237.69|235.29|0
1651154220000|2022-04-28 13:57:00|237.47|235.07|237.47|235.07|237.47|235.07|237.2|234.8|0
1651154230000|2022-04-28 13:57:10|237.73|235.33|237.64|235.24|237.73|235.33|237.64|235.24|0
1651154240000|2022-04-28 13:57:20|237.82|235.42|238.71|236.31|238.71|236.31|237.82|235.42|0
1651154250000|2022-04-28 13:57:30|238.44|236.04|238.62|236.22|238.62|236.22|238.4|236|0
1651154260000|2022-04-28 13:57:40|238.53|236.13|238.71|236.31|238.8|236.4|238.53|236.13|0
1651154270000|2022-04-28 13:57:50|238.66|236.26|238.26|235.86|238.66|236.26|238.26|235.86|0
1651154280000|2022-04-28 13:58:00|238.62|236.22|238.88|236.48|238.97|236.57|238.62|236.22|0
1651154290000|2022-04-28 13:58:10|239.06|236.66|239.02|236.62|239.24|236.84|239.02|236.62|0
1651154300000|2022-04-28 13:58:20|238.71|236.31|239.06|236.66|239.24|236.84|238.71|236.31|0
1651154310000|2022-04-28 13:58:30|239.15|236.75|238.88|236.48|239.42|237.02|238.88|236.48|0
1651154320000|2022-04-28 13:58:40|238.66|236.26|238.35|235.95|238.66|236.26|238.26|235.86|0
1651154330000|2022-04-28 13:58:50|238.62|236.22|238.44|236.04|238.84|236.44|238.44|236.04|0
1651154340000|2022-04-28 13:59:00|238.71|236.31|238.35|235.95|238.93|236.53|238.35|235.95|0
1651154350000|2022-04-28 13:59:10|238.44|236.04|238.62|236.22|238.88|236.48|238.44|236.04|0
1651154360000|2022-04-28 13:59:20|238.88|236.48|239.15|236.75|239.24|236.84|238.88|236.48|0
1651154370000|2022-04-28 13:59:30|239.06|236.66|239.51|237.11|239.51|237.11|239.06|236.66|0
1651154380000|2022-04-28 13:59:40|239.59|237.19|239.06|236.66|239.59|237.19|239.06|236.66|0
1651154390000|2022-04-28 13:59:50|238.79|236.39|238.62|236.22|238.79|236.39|238.62|236.22|0
1651154400000|2022-04-28 14:00:00|238.53|236.13|238.26|235.86|238.62|236.22|238.26|235.86|0
1651154410000|2022-04-28 14:00:10|238.62|236.22|238.88|236.48|239.15|236.75|238.62|236.22|0
1651154420000|2022-04-28 14:00:20|239.59|237.19|240.35|237.95|240.35|237.95|239.59|237.19|0
1651154430000|2022-04-28 14:00:30|240.22|237.82|240.84|238.44|240.84|238.44|239.95|237.55|0
1651154440000|2022-04-28 14:00:40|240.66|238.26|241.83|239.43|241.83|239.43|240.66|238.26|0
1651154450000|2022-04-28 14:00:50|242.01|239.61|242.01|239.61|242.19|239.79|242.01|239.61|0
1651154460000|2022-04-28 14:01:00|241.92|239.52|241.92|239.52|242.1|239.7|241.92|239.52|0
1651154470000|2022-04-28 14:01:10|242.19|239.79|242.1|239.7|242.28|239.88|242.01|239.61|0
1651154480000|2022-04-28 14:01:20|242.91|240.51|243.18|240.78|243.18|240.78|242.86|240.46|0
1651154490000|2022-04-28 14:01:30|243.63|241.23|243.45|241.05|243.63|241.23|243.36|240.96|0
1651154500000|2022-04-28 14:01:40|243.54|241.14|243.54|241.14|243.63|241.23|243.49|241.09|0
1651154510000|2022-04-28 14:01:50|243.45|241.05|243.95|241.55|243.99|241.59|243.45|241.05|0
1651154520000|2022-04-28 14:02:00|243.76|241.36|243.63|241.23|243.95|241.55|243.63|241.23|0
1651154530000|2022-04-28 14:02:10|243.45|241.05|243.72|241.32|243.81|241.41|243.45|241.05|0
1651154540000|2022-04-28 14:02:20|243.63|241.23|242.91|240.51|243.63|241.23|242.91|240.51|0
1651154550000|2022-04-28 14:02:30|243.36|240.96|242.91|240.51|243.36|240.96|242.91|240.51|0
1651154560000|2022-04-28 14:02:40|243|240.6|243.54|241.14|243.54|241.14|243|240.6|0
1651154570000|2022-04-28 14:02:50|243.36|240.96|243.58|241.18|243.63|241.23|243.36|240.96|0
1651154580000|2022-04-28 14:03:00|243.63|241.23|243.54|241.14|243.63|241.23|243.45|241.05|0
1651154590000|2022-04-28 14:03:10|243.63|241.23|243.99|241.59|243.99|241.59|243.36|240.96|0
1651154600000|2022-04-28 14:03:20|243.94|241.54|243.54|241.14|243.94|241.54|243.54|241.14|0
1651154610000|2022-04-28 14:03:30|243.36|240.96|243.09|240.69|243.36|240.96|243.09|240.69|0
1651154620000|2022-04-28 14:03:40|243.72|241.32|243.45|241.05|243.72|241.32|243.45|241.05|0
1651154630000|2022-04-28 14:03:50|243.63|241.23|243.54|241.14|243.63|241.23|243.54|241.14|0
1651154640000|2022-04-28 14:04:00|243.81|241.41|244.08|241.68|244.08|241.68|243.81|241.41|0
1651154650000|2022-04-28 14:04:10|243.63|241.23|243.09|240.69|243.63|241.23|243|240.6|0
1651154660000|2022-04-28 14:04:20|243|240.6|243.09|240.69|243.18|240.78|243|240.6|0
1651154670000|2022-04-28 14:04:30|242.64|240.24|243|240.6|243|240.6|242.64|240.24|0
1651154680000|2022-04-28 14:04:40|243.45|241.05|243.9|241.5|243.9|241.5|243.45|241.05|0
1651154690000|2022-04-28 14:04:50|243.81|241.41|244.35|241.95|244.4|242|243.81|241.41|0
1651154700000|2022-04-28 14:05:00|244.26|241.86|244.17|241.77|244.26|241.86|243.9|241.5|0
1651154710000|2022-04-28 14:05:10|244.26|241.86|244.53|242.13|244.53|242.13|244.17|241.77|0
1651154720000|2022-04-28 14:05:20|244.26|241.86|244.53|242.13|244.53|242.13|244.26|241.86|0
1651154730000|2022-04-28 14:05:30|244.71|242.31|244.89|242.49|244.89|242.49|244.62|242.22|0
1651154740000|2022-04-28 14:05:40|244.44|242.04|244.26|241.86|244.44|242.04|244.08|241.68|0
1651154750000|2022-04-28 14:05:50|244.44|242.04|244.12|241.72|244.44|242.04|244.12|241.72|0
1651154760000|2022-04-28 14:06:00|243.99|241.59|244.35|241.95|244.35|241.95|243.99|241.59|0
1651154770000|2022-04-28 14:06:10|243.81|241.41|243.9|241.5|243.9|241.5|243.81|241.41|0
1651154780000|2022-04-28 14:06:20|243.72|241.32|242.9|240.5|243.81|241.41|242.9|240.5|0
1651154790000|2022-04-28 14:06:30|242.72|240.32|242.18|239.78|242.9|240.5|242.18|239.78|0
1651154800000|2022-04-28 14:06:40|242.54|240.14|242.18|239.78|242.54|240.14|242.05|239.65|0
1651154810000|2022-04-28 14:06:50|242.01|239.61|242.18|239.78|242.27|239.87|242.01|239.61|0
1651154820000|2022-04-28 14:07:00|242.45|240.05|242.5|240.1|242.72|240.32|242.45|240.05|0
1651154830000|2022-04-28 14:07:10|242.18|239.78|242.18|239.78|242.63|240.23|242.18|239.78|0
1651154840000|2022-04-28 14:07:20|241.74|239.34|241.74|239.34|242|239.6|241.74|239.34|0
1651154850000|2022-04-28 14:07:30|241.65|239.25|241.38|238.98|241.65|239.25|241.29|238.89|0
1651154860000|2022-04-28 14:07:40|240.98|238.58|241.02|238.62|241.11|238.71|240.98|238.58|0
1651154870000|2022-04-28 14:07:50|241.29|238.89|241.29|238.89|241.56|239.16|241.29|238.89|0
1651154880000|2022-04-28 14:08:00|241.07|238.67|240.84|238.44|241.07|238.67|240.66|238.26|0
1651154890000|2022-04-28 14:08:10|240.57|238.17|241.2|238.8|241.2|238.8|240.57|238.17|0
1651154900000|2022-04-28 14:08:20|240.89|238.49|240.93|238.53|241.11|238.71|240.89|238.49|0
1651154910000|2022-04-28 14:08:30|240.48|238.08|240.39|237.99|240.57|238.17|240.39|237.99|0
1651154920000|2022-04-28 14:08:40|240.66|238.26|240.84|238.44|240.93|238.53|240.66|238.26|0
1651154930000|2022-04-28 14:08:50|240.75|238.35|240.57|238.17|240.75|238.35|240.57|238.17|0
1651154940000|2022-04-28 14:09:00|240.48|238.08|240.84|238.44|240.84|238.44|240.48|238.08|0
1651154950000|2022-04-28 14:09:10|240.93|238.53|240.93|238.53|241.2|238.8|240.93|238.53|0
1651154960000|2022-04-28 14:09:20|241.2|238.8|241.15|238.75|241.38|238.98|241.11|238.71|0
1651154970000|2022-04-28 14:09:30|241.29|238.89|241.47|239.07|241.47|239.07|241.29|238.89|0
1651154980000|2022-04-28 14:09:40|241.29|238.89|241.29|238.89|241.47|239.07|241.29|238.89|0
1651154990000|2022-04-28 14:09:50|241.11|238.71|241.91|239.51|241.91|239.51|241.11|238.71|0
1651155000000|2022-04-28 14:10:00|241.47|239.07|241.91|239.51|242.09|239.69|241.47|239.07|0
1651155010000|2022-04-28 14:10:10|241.82|239.42|242.05|239.65|242.18|239.78|241.82|239.42|0
1651155020000|2022-04-28 14:10:20|241.55|239.15|241.64|239.24|242|239.6|241.55|239.15|0
1651155030000|2022-04-28 14:10:30|241.55|239.15|240.84|238.44|241.55|239.15|240.84|238.44|0
1651155040000|2022-04-28 14:10:40|241.11|238.71|241.02|238.62|241.2|238.8|241.02|238.62|0
1651155050000|2022-04-28 14:10:50|240.57|238.17|240.75|238.35|241.06|238.66|240.57|238.17|0
1651155060000|2022-04-28 14:11:00|240.93|238.53|240.84|238.44|240.93|238.53|240.75|238.35|0
1651155070000|2022-04-28 14:11:10|240.75|238.35|241.02|238.62|241.02|238.62|240.62|238.22|0
1651155080000|2022-04-28 14:11:20|241.29|238.89|241.02|238.62|241.38|238.98|241.02|238.62|0
1651155090000|2022-04-28 14:11:30|240.84|238.44|241.11|238.71|241.11|238.71|240.84|238.44|0
1651155100000|2022-04-28 14:11:40|241.02|238.62|241.73|239.33|241.73|239.33|241.02|238.62|0
1651155110000|2022-04-28 14:11:50|241.82|239.42|241.73|239.33|242|239.6|241.73|239.33|0
1651155120000|2022-04-28 14:12:00|242.27|239.87|242.99|240.59|242.99|240.59|242.09|239.69|0
1651155130000|2022-04-28 14:12:10|243.17|240.77|243.53|241.13|243.62|241.22|243.17|240.77|0
1651155140000|2022-04-28 14:12:20|243.62|241.22|243.62|241.22|243.62|241.22|243.53|241.13|0
1651155150000|2022-04-28 14:12:30|243.71|241.31|243.62|241.22|243.71|241.31|243.62|241.22|0
1651155160000|2022-04-28 14:12:40|243.53|241.13|243.35|240.95|243.53|241.13|243.35|240.95|0
1651155170000|2022-04-28 14:12:50|242.99|240.59|243.44|241.04|243.44|241.04|242.99|240.59|0
1651155180000|2022-04-28 14:13:00|243.17|240.77|243.08|240.68|243.35|240.95|242.99|240.59|0
1651155190000|2022-04-28 14:13:10|242.81|240.41|243.04|240.64|243.04|240.64|242.81|240.41|0
1651155200000|2022-04-28 14:13:20|243.26|240.86|243.62|241.22|243.62|241.22|243.26|240.86|0
1651155210000|2022-04-28 14:13:30|243.98|241.58|243.71|241.31|243.98|241.58|243.62|241.22|0
1651155220000|2022-04-28 14:13:40|243.62|241.22|243.44|241.04|243.71|241.31|243.44|241.04|0
1651155230000|2022-04-28 14:13:50|243.08|240.68|242.09|239.69|243.08|240.68|242.09|239.69|0
1651155240000|2022-04-28 14:14:00|242.18|239.78|241.82|239.42|242.18|239.78|241.46|239.06|0
1651155250000|2022-04-28 14:14:10|242|239.6|241.46|239.06|242|239.6|241.46|239.06|0
1651155260000|2022-04-28 14:14:20|241.55|239.15|241.37|238.97|241.55|239.15|241.11|238.71|0
1651155270000|2022-04-28 14:14:30|241.46|239.06|241.55|239.15|241.55|239.15|241.28|238.88|0
1651155280000|2022-04-28 14:14:40|241.64|239.24|242|239.6|242|239.6|241.64|239.24|0
1651155290000|2022-04-28 14:14:50|242.09|239.69|241.64|239.24|242.09|239.69|241.64|239.24|0
1651155300000|2022-04-28 14:15:00|241.91|239.51|242.41|240.01|242.41|240.01|241.91|239.51|0
1651155310000|2022-04-28 14:15:10|242.27|239.87|242.09|239.69|242.27|239.87|242|239.6|0
1651155320000|2022-04-28 14:15:20|242.18|239.78|242.36|239.96|242.68|240.28|242.18|239.78|0
1651155330000|2022-04-28 14:15:30|242.54|240.14|242.99|240.59|243.17|240.77|242.54|240.14|0
1651155340000|2022-04-28 14:15:40|242.72|240.32|242.72|240.32|242.77|240.37|242.63|240.23|0
1651155350000|2022-04-28 14:15:50|242.63|240.23|242.72|240.32|242.72|240.32|242.63|240.23|0
1651155360000|2022-04-28 14:16:00|242.9|240.5|243.31|240.91|243.31|240.91|242.72|240.32|0
1651155370000|2022-04-28 14:16:10|243.26|240.86|243.62|241.22|243.67|241.27|243.26|240.86|0
1651155380000|2022-04-28 14:16:20|243.8|241.4|243.13|240.73|243.8|241.4|243.13|240.73|0
1651155390000|2022-04-28 14:16:30|243.17|240.77|243.17|240.77|243.44|241.04|243.17|240.77|0
1651155400000|2022-04-28 14:16:40|242.36|239.96|240.66|238.26|242.36|239.96|240.66|238.26|0
1651155410000|2022-04-28 14:16:50|240.84|238.44|239.76|237.36|240.84|238.44|239.76|237.36|0
1651155420000|2022-04-28 14:17:00|240.3|237.9|240.12|237.72|240.61|238.21|240.12|237.72|0
1651155430000|2022-04-28 14:17:10|239.68|237.28|239.85|237.45|239.85|237.45|239.5|237.1|0
1651155440000|2022-04-28 14:17:20|239.94|237.54|239.85|237.45|239.94|237.54|239.5|237.1|0
1651155450000|2022-04-28 14:17:30|240.03|237.63|240.03|237.63|240.03|237.63|239.94|237.54|0
1651155460000|2022-04-28 14:17:40|240.75|238.35|241.1|238.7|241.1|238.7|240.75|238.35|0
1651155470000|2022-04-28 14:17:50|241.06|238.66|240.66|238.26|241.06|238.66|240.66|238.26|0
1651155480000|2022-04-28 14:18:00|240.21|237.81|240.79|238.39|240.79|238.39|240.21|237.81|0
1651155490000|2022-04-28 14:18:10|240.57|238.17|239.94|237.54|240.57|238.17|239.94|237.54|0
1651155500000|2022-04-28 14:18:20|240.12|237.72|240.21|237.81|240.21|237.81|239.85|237.45|0
1651155510000|2022-04-28 14:18:30|239.41|237.01|240.12|237.72|240.12|237.72|239.41|237.01|0
1651155520000|2022-04-28 14:18:40|239.76|237.36|239.54|237.14|239.85|237.45|239.54|237.14|0
1651155530000|2022-04-28 14:18:50|239.59|237.19|239.32|236.92|239.63|237.23|239.23|236.83|0
1651155540000|2022-04-28 14:19:00|239.23|236.83|239.23|236.83|239.36|236.96|239.23|236.83|0
1651155550000|2022-04-28 14:19:10|239.05|236.65|239.54|237.14|239.54|237.14|239.05|236.65|0
1651155560000|2022-04-28 14:19:20|239.23|236.83|238.78|236.38|239.23|236.83|238.7|236.3|0
1651155570000|2022-04-28 14:19:30|239.14|236.74|239.32|236.92|239.32|236.92|239.14|236.74|0
1651155580000|2022-04-28 14:19:40|239.14|236.74|239.05|236.65|239.23|236.83|239.05|236.65|0
1651155590000|2022-04-28 14:19:50|238.96|236.56|237.99|235.59|238.96|236.56|237.99|235.59|0
1651155600000|2022-04-28 14:20:00|238.16|235.76|238.78|236.38|238.78|236.38|237.99|235.59|0
1651155610000|2022-04-28 14:20:10|239.14|236.74|239.58|237.18|239.58|237.18|239.14|236.74|0
1651155620000|2022-04-28 14:20:20|239.5|237.1|239.58|237.18|239.63|237.23|239.5|237.1|0
1651155630000|2022-04-28 14:20:30|239.41|237.01|239.58|237.18|239.67|237.27|239.41|237.01|0
1651155640000|2022-04-28 14:20:40|239.76|237.36|240.17|237.77|240.17|237.77|239.76|237.36|0
1651155650000|2022-04-28 14:20:50|240.03|237.63|239.32|236.92|240.03|237.63|239.19|236.79|0
1651155660000|2022-04-28 14:21:00|239.14|236.74|239.41|237.01|239.67|237.27|239.14|236.74|0
1651155670000|2022-04-28 14:21:10|239.27|236.87|239.14|236.74|239.27|236.87|239.05|236.65|0
1651155680000|2022-04-28 14:21:20|239.23|236.83|239.05|236.65|239.23|236.83|239.05|236.65|0
1651155690000|2022-04-28 14:21:30|238.87|236.47|239.23|236.83|239.23|236.83|238.87|236.47|0
1651155700000|2022-04-28 14:21:40|239.14|236.74|239.49|237.09|239.49|237.09|239.14|236.74|0
1651155710000|2022-04-28 14:21:50|239.67|237.27|239.23|236.83|239.67|237.27|239.23|236.83|0
1651155720000|2022-04-28 14:22:00|239.14|236.74|238.12|235.72|239.14|236.74|238.12|235.72|0
1651155730000|2022-04-28 14:22:10|237.98|235.58|238.16|235.76|238.16|235.76|237.9|235.5|0
1651155740000|2022-04-28 14:22:20|237.9|235.5|238.43|236.03|238.43|236.03|237.9|235.5|0
1651155750000|2022-04-28 14:22:30|238.83|236.43|239.14|236.74|239.14|236.74|238.83|236.43|0
1651155760000|2022-04-28 14:22:40|238.96|236.56|238.87|236.47|239.14|236.74|238.87|236.47|0
1651155770000|2022-04-28 14:22:50|239.05|236.65|239.49|237.09|239.76|237.36|239.05|236.65|0
1651155780000|2022-04-28 14:23:00|239.76|237.36|240.3|237.9|240.3|237.9|239.49|237.09|0
1651155790000|2022-04-28 14:23:10|240.39|237.99|240.56|238.16|240.56|238.16|240.3|237.9|0
1651155800000|2022-04-28 14:23:20|240.47|238.07|240.39|237.99|240.47|238.07|240.3|237.9|0
1651155810000|2022-04-28 14:23:30|240.12|237.72|240.12|237.72|240.21|237.81|239.76|237.36|0
1651155820000|2022-04-28 14:23:40|240.03|237.63|239.4|237|240.03|237.63|239.4|237|0
1651155830000|2022-04-28 14:23:50|239.49|237.09|239.45|237.05|239.76|237.36|239.45|237.05|0
1651155840000|2022-04-28 14:24:00|240.03|237.63|239.58|237.18|240.03|237.63|239.49|237.09|0
1651155850000|2022-04-28 14:24:10|239.49|237.09|239.49|237.09|239.58|237.18|239.49|237.09|0
1651155860000|2022-04-28 14:24:20|239.76|237.36|239.58|237.18|239.76|237.36|239.58|237.18|0
1651155870000|2022-04-28 14:24:30|239.85|237.45|239.49|237.09|239.85|237.45|239.49|237.09|0
1651155880000|2022-04-28 14:24:40|239.58|237.18|240.47|238.07|240.47|238.07|239.58|237.18|0
1651155890000|2022-04-28 14:24:50|240.25|237.85|240.38|237.98|240.38|237.98|240.25|237.85|0
1651155900000|2022-04-28 14:25:00|240.56|238.16|240.65|238.25|240.65|238.25|240.47|238.07|0
1651155910000|2022-04-28 14:25:10|241.19|238.79|242.54|240.14|242.54|240.14|241.01|238.61|0
1651155920000|2022-04-28 14:25:20|242.36|239.96|242.54|240.14|242.63|240.23|242.36|239.96|0
1651155930000|2022-04-28 14:25:30|242.27|239.87|242.09|239.69|242.54|240.14|242.09|239.69|0
1651155940000|2022-04-28 14:25:40|241.55|239.15|241.01|238.61|241.64|239.24|241.01|238.61|0
1651155950000|2022-04-28 14:25:50|241.28|238.88|241.46|239.06|242|239.6|241.28|238.88|0
1651155960000|2022-04-28 14:26:00|242.22|239.82|242.04|239.64|242.22|239.82|242.04|239.64|0
1651155970000|2022-04-28 14:26:10|242.18|239.78|242.31|239.91|242.31|239.91|241.91|239.51|0
1651155980000|2022-04-28 14:26:20|242.62|240.22|242.53|240.13|242.62|240.22|242.44|240.04|0
1651155990000|2022-04-28 14:26:30|242.44|240.04|242.35|239.95|242.44|240.04|242.13|239.73|0
1651156000000|2022-04-28 14:26:40|242.44|240.04|242.67|240.27|242.67|240.27|242.35|239.95|0
1651156010000|2022-04-28 14:26:50|242.49|240.09|242.98|240.58|242.98|240.58|242.49|240.09|0
1651156020000|2022-04-28 14:27:00|243.53|241.13|244.34|241.94|244.34|241.94|243.53|241.13|0
1651156030000|2022-04-28 14:27:10|245.24|242.84|245.06|242.66|245.47|243.07|245.06|242.66|0
1651156040000|2022-04-28 14:27:20|244.88|242.48|244.88|242.48|244.88|242.48|244.61|242.21|0
1651156050000|2022-04-28 14:27:30|244.39|241.99|244.43|242.03|244.66|242.26|244.39|241.99|0
1651156060000|2022-04-28 14:27:40|243.71|241.31|244.16|241.76|244.16|241.76|243.71|241.31|0
1651156070000|2022-04-28 14:27:50|244.43|242.03|244.34|241.94|244.79|242.39|244.34|241.94|0
1651156080000|2022-04-28 14:28:00|244.48|242.08|244.57|242.17|244.57|242.17|244.48|242.08|0
1651156090000|2022-04-28 14:28:10|244.16|241.76|243.52|241.12|244.16|241.76|243.52|241.12|0
1651156100000|2022-04-28 14:28:20|243.7|241.3|244.34|241.94|244.48|242.08|243.7|241.3|0
1651156110000|2022-04-28 14:28:30|244.29|241.89|243.8|241.4|244.29|241.89|243.8|241.4|0
1651156120000|2022-04-28 14:28:40|244.07|241.67|244.25|241.85|244.25|241.85|244.07|241.67|0
1651156130000|2022-04-28 14:28:50|244.52|242.12|244.25|241.85|244.52|242.12|244.25|241.85|0
1651156140000|2022-04-28 14:29:00|244.07|241.67|244.16|241.76|244.25|241.85|244.07|241.67|0
1651156150000|2022-04-28 14:29:10|244.34|241.94|244.61|242.21|244.75|242.35|244.34|241.94|0
1651156160000|2022-04-28 14:29:20|244.43|242.03|244.61|242.21|244.79|242.39|244.43|242.03|0
1651156170000|2022-04-28 14:29:30|244.75|242.35|245.33|242.93|245.33|242.93|244.7|242.3|0
1651156180000|2022-04-28 14:29:40|245.24|242.84|245.24|242.84|245.33|242.93|245.15|242.75|0
1651156190000|2022-04-28 14:29:50|245.33|242.93|245.33|242.93|245.56|243.16|245.33|242.93|0
1651156200000|2022-04-28 14:30:00|245.7|243.3|244.93|242.53|245.7|243.3|244.88|242.48|0
1651156210000|2022-04-28 14:30:10|245.51|243.11|245.42|243.02|245.51|243.11|245.15|242.75|0
1651156220000|2022-04-28 14:30:20|245.51|243.11|245.29|242.89|245.51|243.11|245.29|242.89|0
1651156230000|2022-04-28 14:30:30|245.61|243.21|245.79|243.39|245.97|243.57|245.61|243.21|0
1651156240000|2022-04-28 14:30:40|245.42|243.02|245.51|243.11|245.93|243.53|245.42|243.02|0
1651156250000|2022-04-28 14:30:50|245.42|243.02|246.06|243.66|246.06|243.66|245.33|242.93|0
1651156260000|2022-04-28 14:31:00|245.97|243.57|246.15|243.75|246.15|243.75|245.88|243.48|0
1651156270000|2022-04-28 14:31:10|246.7|244.3|246.65|244.25|246.74|244.34|246.65|244.25|0
1651156280000|2022-04-28 14:31:20|246.61|244.21|246.15|243.75|246.61|244.21|246.15|243.75|0
1651156290000|2022-04-28 14:31:30|246.06|243.66|246.7|244.3|246.7|244.3|246.06|243.66|0
1651156300000|2022-04-28 14:31:40|246.61|244.21|246.15|243.75|246.61|244.21|246.15|243.75|0
1651156310000|2022-04-28 14:31:50|246.24|243.84|245.79|243.39|246.24|243.84|245.79|243.39|0
1651156320000|2022-04-28 14:32:00|246.15|243.75|246.15|243.75|246.42|244.02|246.15|243.75|0
1651156330000|2022-04-28 14:32:10|246.33|243.93|246.06|243.66|246.33|243.93|246.06|243.66|0
1651156340000|2022-04-28 14:32:20|246.24|243.84|245.88|243.48|246.33|243.93|245.88|243.48|0
1651156350000|2022-04-28 14:32:30|246.24|243.84|246.02|243.62|246.24|243.84|245.97|243.57|0
1651156360000|2022-04-28 14:32:40|245.97|243.57|246.38|243.98|246.38|243.98|245.97|243.57|0
1651156370000|2022-04-28 14:32:50|246.42|244.02|246.24|243.84|246.61|244.21|246.24|243.84|0
1651156380000|2022-04-28 14:33:00|246.51|244.11|246.79|244.39|246.79|244.39|246.51|244.11|0
1651156390000|2022-04-28 14:33:10|246.88|244.48|246.7|244.3|246.88|244.48|246.7|244.3|0
1651156400000|2022-04-28 14:33:20|246.97|244.57|247.06|244.66|247.06|244.66|246.79|244.39|0
1651156410000|2022-04-28 14:33:30|247.24|244.84|247.24|244.84|247.33|244.93|247.15|244.75|0
1651156420000|2022-04-28 14:33:40|247.33|244.93|247.43|245.03|247.43|245.03|247.15|244.75|0
1651156430000|2022-04-28 14:33:50|247.24|244.84|247.69|245.29|247.69|245.29|245.08|242.68|0
1651156440000|2022-04-28 14:34:00|247.51|245.11|247.05|244.65|247.6|245.2|247.05|244.65|0
1651156450000|2022-04-28 14:34:10|246.87|244.47|246.78|244.38|246.87|244.47|246.69|244.29|0
1651156460000|2022-04-28 14:34:20|247.14|244.74|247.78|245.38|247.78|245.38|247.14|244.74|0
1651156470000|2022-04-28 14:34:30|247.42|245.02|247.78|245.38|247.78|245.38|247.42|245.02|0
1651156480000|2022-04-28 14:34:40|247.96|245.56|247.87|245.47|247.96|245.56|247.87|245.47|0
1651156490000|2022-04-28 14:34:50|247.96|245.56|247.87|245.47|248.06|245.66|247.87|245.47|0
1651156500000|2022-04-28 14:35:00|248.15|245.75|247.78|245.38|248.15|245.75|247.6|245.2|0
1651156510000|2022-04-28 14:35:10|247.6|245.2|247.51|245.11|247.78|245.38|247.51|245.11|0
1651156520000|2022-04-28 14:35:20|247.23|244.83|247.42|245.02|247.42|245.02|247.23|244.83|0
1651156530000|2022-04-28 14:35:30|247.33|244.93|247.14|244.74|247.33|244.93|247.14|244.74|0
1651156540000|2022-04-28 14:35:40|246.87|244.47|247.23|244.83|247.23|244.83|246.83|244.43|0
1651156550000|2022-04-28 14:35:50|247.42|245.02|247.51|245.11|247.6|245.2|247.42|245.02|0
1651156560000|2022-04-28 14:36:00|247.42|245.02|247.87|245.47|247.87|245.47|247.42|245.02|0
1651156570000|2022-04-28 14:36:10|247.69|245.29|247.55|245.15|247.69|245.29|247.42|245.02|0
1651156580000|2022-04-28 14:36:20|247.42|245.02|247.55|245.15|247.69|245.29|247.42|245.02|0
1651156590000|2022-04-28 14:36:30|247.69|245.29|247.51|245.11|247.69|245.29|247.42|245.02|0
1651156600000|2022-04-28 14:36:40|247.32|244.92|247.6|245.2|247.6|245.2|247.32|244.92|0
1651156610000|2022-04-28 14:36:50|247.42|245.02|247.6|245.2|247.6|245.2|247.32|244.92|0
1651156620000|2022-04-28 14:37:00|247.51|245.11|247.69|245.29|247.69|245.29|247.42|245.02|0
1651156630000|2022-04-28 14:37:10|247.51|245.11|247.14|244.74|247.51|245.11|247.14|244.74|0
1651156640000|2022-04-28 14:37:20|246.96|244.56|246.5|244.1|246.96|244.56|246.32|243.92|0
1651156650000|2022-04-28 14:37:30|246.41|244.01|246.05|243.65|246.41|244.01|245.78|243.38|0
1651156660000|2022-04-28 14:37:40|246.14|243.74|246.32|243.92|246.41|244.01|246.14|243.74|0
1651156670000|2022-04-28 14:37:50|246.19|243.79|245.55|243.15|246.19|243.79|245.23|242.83|0
1651156680000|2022-04-28 14:38:00|245.6|243.2|246.32|243.92|246.32|243.92|245.6|243.2|0
1651156690000|2022-04-28 14:38:10|246.41|244.01|246.32|243.92|246.41|244.01|246.14|243.74|0
1651156700000|2022-04-28 14:38:20|246.05|243.65|246.5|244.1|246.5|244.1|246.05|243.65|0
1651156710000|2022-04-28 14:38:30|246.69|244.29|246.6|244.2|246.69|244.29|246.55|244.15|0
1651156720000|2022-04-28 14:38:40|246.55|244.15|246.96|244.56|246.96|244.56|246.5|244.1|0
1651156730000|2022-04-28 14:38:50|246.87|244.47|246.59|244.19|246.87|244.47|246.59|244.19|0
1651156740000|2022-04-28 14:39:00|246.23|243.83|246.69|244.29|246.69|244.29|246.23|243.83|0
1651156750000|2022-04-28 14:39:10|246.23|243.83|246.59|244.19|246.59|244.19|246.23|243.83|0
1651156760000|2022-04-28 14:39:20|246.5|244.1|246.41|244.01|246.5|244.1|246.32|243.92|0
1651156770000|2022-04-28 14:39:30|246.37|243.97|246.73|244.33|246.73|244.33|246.37|243.97|0
1651156780000|2022-04-28 14:39:40|246.69|244.29|246.69|244.29|246.69|244.29|246.5|244.1|0
1651156790000|2022-04-28 14:39:50|246.64|244.24|246.87|244.47|246.87|244.47|246.64|244.24|0
1651156800000|2022-04-28 14:40:00|246.96|244.56|247.23|244.83|247.32|244.92|246.96|244.56|0
1651156810000|2022-04-28 14:40:10|247.41|245.01|247.51|245.11|247.6|245.2|247.37|244.97|0
1651156820000|2022-04-28 14:40:20|247.6|245.2|247.6|245.2|247.6|245.2|247.6|245.2|0
1651156830000|2022-04-28 14:40:30|247.74|245.34|247.78|245.38|247.87|245.47|247.6|245.2|0
1651156840000|2022-04-28 14:40:40|247.23|244.83|246.68|244.28|247.23|244.83|246.68|244.28|0
1651156850000|2022-04-28 14:40:50|247.14|244.74|247.78|245.38|247.78|245.38|247.14|244.74|0
1651156860000|2022-04-28 14:41:00|248.05|245.65|247.96|245.56|248.05|245.65|247.87|245.47|0
1651156870000|2022-04-28 14:41:10|247.78|245.38|248.01|245.61|248.01|245.61|247.78|245.38|0
1651156880000|2022-04-28 14:41:20|248.14|245.74|248.51|246.11|248.51|246.11|248.01|245.61|0
1651156890000|2022-04-28 14:41:30|248.69|246.29|248.92|246.52|249.24|246.84|248.69|246.29|0
1651156900000|2022-04-28 14:41:40|248.69|246.29|248.33|245.93|248.69|246.29|248.14|245.74|0
1651156910000|2022-04-28 14:41:50|248.42|246.02|248.05|245.65|248.42|246.02|247.69|245.29|0
1651156920000|2022-04-28 14:42:00|248.6|246.2|248.69|246.29|248.69|246.29|248.6|246.2|0
1651156930000|2022-04-28 14:42:10|248.65|246.25|248.42|246.02|248.65|246.25|248.42|246.02|0
1651156940000|2022-04-28 14:42:20|248.33|245.93|248.6|246.2|248.6|246.2|248.33|245.93|0
1651156950000|2022-04-28 14:42:30|248.88|246.48|248.05|245.65|248.88|246.48|248.05|245.65|0
1651156960000|2022-04-28 14:42:40|247.69|245.29|247.83|245.43|247.83|245.43|247.41|245.01|0
1651156970000|2022-04-28 14:42:50|247.6|245.2|247.23|244.83|247.6|245.2|247.23|244.83|0
1651156980000|2022-04-28 14:43:00|247.32|244.92|247.23|244.83|247.32|244.92|247.05|244.65|0
1651156990000|2022-04-28 14:43:10|247.05|244.65|247.05|244.65|247.23|244.83|247.05|244.65|0
1651157000000|2022-04-28 14:43:20|246.96|244.56|247.41|245.01|247.41|245.01|246.96|244.56|0
1651157010000|2022-04-28 14:43:30|247.5|245.1|247.32|244.92|247.5|245.1|247.32|244.92|0
1651157020000|2022-04-28 14:43:40|247.1|244.7|246.96|244.56|247.1|244.7|246.96|244.56|0
1651157030000|2022-04-28 14:43:50|246.82|244.42|246.68|244.28|246.82|244.42|246.59|244.19|0
1651157040000|2022-04-28 14:44:00|246.59|244.19|246.5|244.1|246.59|244.19|246.5|244.1|0
1651157050000|2022-04-28 14:44:10|246.41|244.01|246.77|244.37|246.77|244.37|246.41|244.01|0
1651157060000|2022-04-28 14:44:20|246.82|244.42|246.59|244.19|247.05|244.65|246.59|244.19|0
1651157070000|2022-04-28 14:44:30|246.77|244.37|246.59|244.19|246.77|244.37|246.59|244.19|0
1651157080000|2022-04-28 14:44:40|246.68|244.28|246.59|244.19|246.68|244.28|246.59|244.19|0
1651157090000|2022-04-28 14:44:50|246.68|244.28|246.59|244.19|246.68|244.28|246.5|244.1|0
1651157100000|2022-04-28 14:45:00|246.5|244.1|246.5|244.1|246.77|244.37|246.5|244.1|0
1651157110000|2022-04-28 14:45:10|246.32|243.92|246.23|243.83|246.41|244.01|246.14|243.74|0
1651157120000|2022-04-28 14:45:20|246.5|244.1|245.68|243.28|246.5|244.1|245.68|243.28|0
1651157130000|2022-04-28 14:45:30|245.41|243.01|245.68|243.28|245.68|243.28|245.41|243.01|0
1651157140000|2022-04-28 14:45:40|245.59|243.19|245.59|243.19|245.59|243.19|245.5|243.1|0
1651157150000|2022-04-28 14:45:50|245.5|243.1|245.86|243.46|245.86|243.46|245.5|243.1|0
1651157160000|2022-04-28 14:46:00|246.14|243.74|246.86|244.46|247.14|244.74|246.14|243.74|0
1651157170000|2022-04-28 14:46:10|246.41|244.01|246.5|244.1|246.5|244.1|246.32|243.92|0
1651157180000|2022-04-28 14:46:20|246.14|243.74|246|243.6|246.23|243.83|246|243.6|0
1651157190000|2022-04-28 14:46:30|245.5|243.1|245.59|243.19|245.59|243.19|245.14|242.74|0
1651157200000|2022-04-28 14:46:40|245.68|243.28|245.95|243.55|246.05|243.65|245.68|243.28|0
1651157210000|2022-04-28 14:46:50|245.59|243.19|245.95|243.55|245.95|243.55|245.59|243.19|0
1651157220000|2022-04-28 14:47:00|245.86|243.46|245.41|243.01|245.86|243.46|245.41|243.01|0
1651157230000|2022-04-28 14:47:10|245.23|242.83|245.37|242.97|245.37|242.97|245.14|242.74|0
1651157240000|2022-04-28 14:47:20|245.23|242.83|244.87|242.47|245.23|242.83|244.69|242.29|0
1651157250000|2022-04-28 14:47:30|245.14|242.74|244.96|242.56|245.14|242.74|244.96|242.56|0
1651157260000|2022-04-28 14:47:40|244.87|242.47|245.41|243.01|245.41|243.01|244.87|242.47|0
1651157270000|2022-04-28 14:47:50|245.23|242.83|245.05|242.65|245.32|242.92|244.96|242.56|0
1651157280000|2022-04-28 14:48:00|245.32|242.92|245.91|243.51|246.32|243.92|245.32|242.92|0
1651157290000|2022-04-28 14:48:10|245.59|243.19|245.5|243.1|245.59|243.19|245.41|243.01|0
1651157300000|2022-04-28 14:48:20|245.41|243.01|246.04|243.64|246.04|243.64|245.41|243.01|0
1651157310000|2022-04-28 14:48:30|246.32|243.92|246.41|244.01|246.41|244.01|246.23|243.83|0
1651157320000|2022-04-28 14:48:40|246.23|243.83|245.86|243.46|246.23|243.83|245.86|243.46|0
1651157330000|2022-04-28 14:48:50|245.77|243.37|246.14|243.74|246.14|243.74|245.77|243.37|0
1651157340000|2022-04-28 14:49:00|246.04|243.64|245.86|243.46|246.04|243.64|245.68|243.28|0
1651157350000|2022-04-28 14:49:10|246.04|243.64|245.68|243.28|246.04|243.64|245.68|243.28|0
1651157360000|2022-04-28 14:49:20|245.5|243.1|245.77|243.37|245.77|243.37|245.41|243.01|0
1651157370000|2022-04-28 14:49:30|246.04|243.64|246.04|243.64|246.23|243.83|246.04|243.64|0
1651157380000|2022-04-28 14:49:40|246.23|243.83|246.14|243.74|246.41|244.01|246.14|243.74|0
1651157390000|2022-04-28 14:49:50|246.32|243.92|246.55|244.15|246.55|244.15|246.32|243.92|0
1651157400000|2022-04-28 14:50:00|246.59|244.19|246.68|244.28|246.68|244.28|246.32|243.92|0
1651157410000|2022-04-28 14:50:10|246.59|244.19|247.04|244.64|247.04|244.64|246.59|244.19|0
1651157420000|2022-04-28 14:50:20|246.95|244.55|246.95|244.55|246.95|244.55|246.59|244.19|0
1651157430000|2022-04-28 14:50:30|246.68|244.28|246.86|244.46|246.86|244.46|246.68|244.28|0
1651157440000|2022-04-28 14:50:40|246.95|244.55|246.95|244.55|247.04|244.64|246.95|244.55|0
1651157450000|2022-04-28 14:50:50|247.14|244.74|247.14|244.74|247.41|245.01|247.14|244.74|0
1651157460000|2022-04-28 14:51:00|246.86|244.46|247.23|244.83|247.23|244.83|246.68|244.28|0
1651157470000|2022-04-28 14:51:10|246.91|244.51|247.23|244.83|247.23|244.83|246.91|244.51|0
1651157480000|2022-04-28 14:51:20|247.32|244.92|247.46|245.06|247.46|245.06|247.23|244.83|0
1651157490000|2022-04-28 14:51:30|247.23|244.83|247.13|244.73|247.23|244.83|247.13|244.73|0
1651157500000|2022-04-28 14:51:40|247.41|245.01|247.41|245.01|247.41|245.01|247.32|244.92|0
1651157510000|2022-04-28 14:51:50|247.23|244.83|247.41|245.01|247.59|245.19|247.23|244.83|0
1651157520000|2022-04-28 14:52:00|248.23|245.83|247.77|245.37|248.23|245.83|247.77|245.37|0
1651157530000|2022-04-28 14:52:10|247.96|245.56|248.41|246.01|248.41|246.01|247.96|245.56|0
1651157540000|2022-04-28 14:52:20|248.5|246.1|248.5|246.1|248.5|246.1|248.41|246.01|0
1651157550000|2022-04-28 14:52:30|248.41|246.01|248.14|245.74|248.41|246.01|248.05|245.65|0
1651157560000|2022-04-28 14:52:40|247.96|245.56|247.86|245.46|247.96|245.56|247.68|245.28|0
1651157570000|2022-04-28 14:52:50|248.05|245.65|248.14|245.74|248.14|245.74|248.05|245.65|0
1651157580000|2022-04-28 14:53:00|248.23|245.83|247.96|245.56|248.23|245.83|247.96|245.56|0
1651157590000|2022-04-28 14:53:10|247.68|245.28|247.59|245.19|247.77|245.37|247.5|245.1|0
1651157600000|2022-04-28 14:53:20|247.04|244.64|246.41|244.01|247.04|244.64|246.41|244.01|0
1651157610000|2022-04-28 14:53:30|245.95|243.55|245.86|243.46|245.95|243.55|245.77|243.37|0
1651157620000|2022-04-28 14:53:40|245.95|243.55|245.95|243.55|245.95|243.55|245.77|243.37|0
1651157630000|2022-04-28 14:53:50|246.22|243.82|246.22|243.82|246.22|243.82|246.04|243.64|0
1651157640000|2022-04-28 14:54:00|245.95|243.55|245.23|242.83|245.95|243.55|245.23|242.83|0
1651157650000|2022-04-28 14:54:10|245.5|243.1|245.54|243.14|245.59|243.19|245.5|243.1|0
1651157660000|2022-04-28 14:54:20|245.59|243.19|245.77|243.37|245.86|243.46|245.59|243.19|0
1651157670000|2022-04-28 14:54:30|245.5|243.1|245.45|243.05|245.5|243.1|245.41|243.01|0
1651157680000|2022-04-28 14:54:40|245.5|243.1|246.22|243.82|246.22|243.82|245.5|243.1|0
1651157690000|2022-04-28 14:54:50|246.36|243.96|246.09|243.69|246.36|243.96|246.04|243.64|0
1651157700000|2022-04-28 14:55:00|245.77|243.37|245.95|243.55|245.95|243.55|245.68|243.28|0
1651157710000|2022-04-28 14:55:10|245.77|243.37|245.18|242.78|245.77|243.37|245.13|242.73|0
1651157720000|2022-04-28 14:55:20|245.23|242.83|245.32|242.92|245.54|243.14|245.23|242.83|0
1651157730000|2022-04-28 14:55:30|245.13|242.73|244.86|242.46|245.13|242.73|244.86|242.46|0
1651157740000|2022-04-28 14:55:40|245.13|242.73|244.59|242.19|245.13|242.73|244.59|242.19|0
1651157750000|2022-04-28 14:55:50|244.86|242.46|244.55|242.15|244.86|242.46|244.55|242.15|0
1651157760000|2022-04-28 14:56:00|244.32|241.92|244.05|241.65|244.41|242.01|244.05|241.65|0
1651157770000|2022-04-28 14:56:10|243.69|241.29|243.51|241.11|243.78|241.38|243.51|241.11|0
1651157780000|2022-04-28 14:56:20|243.6|241.2|243.87|241.47|243.87|241.47|243.6|241.2|0
1651157790000|2022-04-28 14:56:30|243.96|241.56|243.87|241.47|244.14|241.74|243.87|241.47|0
1651157800000|2022-04-28 14:56:40|243.69|241.29|244.05|241.65|244.19|241.79|243.69|241.29|0
1651157810000|2022-04-28 14:56:50|243.96|241.56|243.96|241.56|243.96|241.56|243.87|241.47|0
1651157820000|2022-04-28 14:57:00|244.05|241.65|244.14|241.74|244.23|241.83|244.05|241.65|0
1651157830000|2022-04-28 14:57:10|244.05|241.65|243.96|241.56|244.05|241.65|243.87|241.47|0
1651157840000|2022-04-28 14:57:20|243.87|241.47|244.01|241.61|244.14|241.74|243.87|241.47|0
1651157850000|2022-04-28 14:57:30|244.05|241.65|243.87|241.47|244.14|241.74|243.87|241.47|0
1651157860000|2022-04-28 14:57:40|244.05|241.65|244.32|241.92|244.32|241.92|244.05|241.65|0
1651157870000|2022-04-28 14:57:50|244.05|241.65|243.78|241.38|244.05|241.65|243.69|241.29|0
1651157880000|2022-04-28 14:58:00|243.6|241.2|243.46|241.06|243.6|241.2|243.46|241.06|0
1651157890000|2022-04-28 14:58:10|243.6|241.2|243.51|241.11|243.6|241.2|243.42|241.02|0
1651157900000|2022-04-28 14:58:20|243.33|240.93|243.42|241.02|243.42|241.02|243.33|240.93|0
1651157910000|2022-04-28 14:58:30|243.6|241.2|243.87|241.47|243.87|241.47|243.51|241.11|0
1651157920000|2022-04-28 14:58:40|243.96|241.56|243.78|241.38|244.05|241.65|243.78|241.38|0
1651157930000|2022-04-28 14:58:50|243.42|241.02|242.65|240.25|243.42|241.02|242.65|240.25|0
1651157940000|2022-04-28 14:59:00|242.52|240.12|242.34|239.94|242.52|240.12|242.34|239.94|0
1651157950000|2022-04-28 14:59:10|242.79|240.39|243.06|240.66|243.06|240.66|242.79|240.39|0
1651157960000|2022-04-28 14:59:20|242.88|240.48|243.06|240.66|243.06|240.66|242.88|240.48|0
1651157970000|2022-04-28 14:59:30|242.92|240.52|242.92|240.52|242.92|240.52|242.79|240.39|0
1651157980000|2022-04-28 14:59:40|243.06|240.66|243.24|240.84|243.24|240.84|243.06|240.66|0
1651157990000|2022-04-28 14:59:50|243.33|240.93|243.37|240.97|243.37|240.97|243.28|240.88|0
1651158000000|2022-04-28 15:00:00|243.1|240.7|243.06|240.66|243.24|240.84|243.06|240.66|0
1651158010000|2022-04-28 15:00:10|243.24|240.84|243.42|241.02|243.6|241.2|243.24|240.84|0
1651158020000|2022-04-28 15:00:20|243.24|240.84|242.83|240.43|243.24|240.84|242.83|240.43|0
1651158030000|2022-04-28 15:00:30|242.97|240.57|243.33|240.93|243.33|240.93|242.97|240.57|0
1651158040000|2022-04-28 15:00:40|243.37|240.97|243.69|241.29|243.69|241.29|243.37|240.97|0
1651158050000|2022-04-28 15:00:50|243.42|241.02|243.33|240.93|243.42|241.02|243.33|240.93|0
1651158060000|2022-04-28 15:01:00|243.55|241.15|243.51|241.11|243.64|241.24|243.51|241.11|0
1651158070000|2022-04-28 15:01:10|243.42|241.02|242.97|240.57|243.42|241.02|242.97|240.57|0
1651158080000|2022-04-28 15:01:20|243.19|240.79|242.97|240.57|243.19|240.79|242.79|240.39|0
1651158090000|2022-04-28 15:01:30|243.15|240.75|243.37|240.97|243.37|240.97|243.15|240.75|0
1651158100000|2022-04-28 15:01:40|243.51|241.11|243.33|240.93|243.51|241.11|243.33|240.93|0
1651158110000|2022-04-28 15:01:50|243.42|241.02|243.06|240.66|243.42|241.02|243.06|240.66|0
1651158120000|2022-04-28 15:02:00|242.79|240.39|242.43|240.03|242.79|240.39|242.43|240.03|0
1651158130000|2022-04-28 15:02:10|242.34|239.94|242.7|240.3|242.7|240.3|242.34|239.94|0
1651158140000|2022-04-28 15:02:20|242.88|240.48|243.06|240.66|243.06|240.66|242.88|240.48|0
1651158150000|2022-04-28 15:02:30|243.01|240.61|242.79|240.39|243.24|240.84|242.79|240.39|0
1651158160000|2022-04-28 15:02:40|242.65|240.25|242.52|240.12|242.7|240.3|242.52|240.12|0
1651158170000|2022-04-28 15:02:50|242.16|239.76|241.8|239.4|242.16|239.76|241.8|239.4|0
1651158180000|2022-04-28 15:03:00|241.35|238.95|241.53|239.13|241.53|239.13|241.35|238.95|0
1651158190000|2022-04-28 15:03:10|241.8|239.4|241.35|238.95|241.8|239.4|241.35|238.95|0
1651158200000|2022-04-28 15:03:20|241.26|238.86|241.49|239.09|241.49|239.09|241.26|238.86|0
1651158210000|2022-04-28 15:03:30|241.53|239.13|241.17|238.77|241.53|239.13|241.17|238.77|0
1651158220000|2022-04-28 15:03:40|241.08|238.68|240.95|238.55|241.17|238.77|240.95|238.55|0
1651158230000|2022-04-28 15:03:50|240.99|238.59|241.53|239.13|241.53|239.13|240.99|238.59|0
1651158240000|2022-04-28 15:04:00|241.44|239.04|241.44|239.04|241.44|239.04|241.35|238.95|0
1651158250000|2022-04-28 15:04:10|241.31|238.91|241.35|238.95|241.35|238.95|241.08|238.68|0
1651158260000|2022-04-28 15:04:20|241.44|239.04|241.53|239.13|241.53|239.13|241.35|238.95|0
1651158270000|2022-04-28 15:04:30|241.62|239.22|241.4|239|241.62|239.22|241.4|239|0
1651158280000|2022-04-28 15:04:40|241.08|238.68|241.26|238.86|241.26|238.86|240.99|238.59|0
1651158290000|2022-04-28 15:04:50|241.62|239.22|241.71|239.31|241.71|239.31|241.62|239.22|0
1651158300000|2022-04-28 15:05:00|241.35|238.95|241.35|238.95|241.53|239.13|241.35|238.95|0
1651158310000|2022-04-28 15:05:10|241.8|239.4|242.11|239.71|242.11|239.71|241.8|239.4|0
1651158320000|2022-04-28 15:05:20|242.29|239.89|242.16|239.76|242.29|239.89|242.16|239.76|0
1651158330000|2022-04-28 15:05:30|242.34|239.94|241.98|239.58|242.34|239.94|241.98|239.58|0
1651158340000|2022-04-28 15:05:40|241.8|239.4|241.98|239.58|241.98|239.58|241.8|239.4|0
1651158350000|2022-04-28 15:05:50|241.8|239.4|241.44|239.04|241.89|239.49|241.44|239.04|0
1651158360000|2022-04-28 15:06:00|240.28|237.88|239.74|237.34|240.28|237.88|239.74|237.34|0
1651158370000|2022-04-28 15:06:10|239.66|237.26|240.01|237.61|240.28|237.88|239.66|237.26|0
1651158380000|2022-04-28 15:06:20|240.28|237.88|240.1|237.7|240.46|238.06|240.1|237.7|0
1651158390000|2022-04-28 15:06:30|240.28|237.88|240.28|237.88|240.28|237.88|240.01|237.61|0
1651158400000|2022-04-28 15:06:40|240.46|238.06|240.1|237.7|240.46|238.06|240.1|237.7|0
1651158410000|2022-04-28 15:06:50|240.46|238.06|240.24|237.84|240.46|238.06|240.19|237.79|0
1651158420000|2022-04-28 15:07:00|239.83|237.43|239.3|236.9|239.83|237.43|239.03|236.63|0
1651158430000|2022-04-28 15:07:10|238.99|236.59|238.86|236.46|238.99|236.59|238.68|236.28|0
1651158440000|2022-04-28 15:07:20|238.94|236.54|239.12|236.72|239.12|236.72|238.86|236.46|0
1651158450000|2022-04-28 15:07:30|239.03|236.63|238.06|235.66|239.03|236.63|238.06|235.66|0
1651158460000|2022-04-28 15:07:40|238.15|235.75|238.32|235.92|238.32|235.92|238.15|235.75|0
1651158470000|2022-04-28 15:07:50|238.24|235.84|238.41|236.01|238.41|236.01|238.24|235.84|0
1651158480000|2022-04-28 15:08:00|238.32|235.92|238.5|236.1|238.5|236.1|238.15|235.75|0
1651158490000|2022-04-28 15:08:10|238.41|236.01|238.19|235.79|238.59|236.19|238.19|235.79|0
1651158500000|2022-04-28 15:08:20|238.41|236.01|238.68|236.28|238.68|236.28|238.41|236.01|0
1651158510000|2022-04-28 15:08:30|238.41|236.01|238.41|236.01|238.5|236.1|238.41|236.01|0
1651158520000|2022-04-28 15:08:40|238.32|235.92|238.32|235.92|238.41|236.01|238.32|235.92|0
1651158530000|2022-04-28 15:08:50|238.15|235.75|237.7|235.3|238.15|235.75|237.7|235.3|0
1651158540000|2022-04-28 15:09:00|237.79|235.39|237.97|235.57|237.97|235.57|237.7|235.3|0
1651158550000|2022-04-28 15:09:10|237.79|235.39|238.06|235.66|238.06|235.66|237.79|235.39|0
1651158560000|2022-04-28 15:09:20|238.19|235.79|237.88|235.48|238.19|235.79|237.88|235.48|0
1651158570000|2022-04-28 15:09:30|237.97|235.57|237.93|235.53|237.97|235.57|237.93|235.53|0
1651158580000|2022-04-28 15:09:40|238.06|235.66|238.06|235.66|238.06|235.66|237.93|235.53|0
1651158590000|2022-04-28 15:09:50|238.15|235.75|238.32|235.92|238.32|235.92|238.15|235.75|0
1651158600000|2022-04-28 15:10:00|238.23|235.83|238.5|236.1|238.5|236.1|238.23|235.83|0
1651158610000|2022-04-28 15:10:10|238.41|236.01|238.77|236.37|238.77|236.37|238.32|235.92|0
1651158620000|2022-04-28 15:10:20|238.94|236.54|238.85|236.45|239.03|236.63|238.85|236.45|0
1651158630000|2022-04-28 15:10:30|238.77|236.37|238.85|236.45|238.85|236.45|238.77|236.37|0
1651158640000|2022-04-28 15:10:40|238.94|236.54|238.94|236.54|238.94|236.54|238.59|236.19|0
1651158650000|2022-04-28 15:10:50|239.03|236.63|238.94|236.54|239.03|236.63|238.94|236.54|0
1651158660000|2022-04-28 15:11:00|239.03|236.63|238.94|236.54|239.08|236.68|238.85|236.45|0
1651158670000|2022-04-28 15:11:10|239.12|236.72|238.32|235.92|239.12|236.72|238.32|235.92|0
1651158680000|2022-04-28 15:11:20|238.15|235.75|237.97|235.57|238.15|235.75|237.97|235.57|0
1651158690000|2022-04-28 15:11:30|237.88|235.48|237.97|235.57|237.97|235.57|237.79|235.39|0
1651158700000|2022-04-28 15:11:40|238.06|235.66|238.01|235.61|238.15|235.75|238.01|235.61|0
1651158710000|2022-04-28 15:11:50|237.88|235.48|237.79|235.39|237.88|235.48|237.7|235.3|0
1651158720000|2022-04-28 15:12:00|237.7|235.3|237.88|235.48|237.88|235.48|237.7|235.3|0
1651158730000|2022-04-28 15:12:10|237.79|235.39|237.97|235.57|237.97|235.57|237.79|235.39|0
1651158740000|2022-04-28 15:12:20|237.88|235.48|237.88|235.48|238.06|235.66|237.88|235.48|0
1651158750000|2022-04-28 15:12:30|237.7|235.3|237.7|235.3|237.7|235.3|237.7|235.3|0
1651158760000|2022-04-28 15:12:40|237.88|235.48|237.75|235.35|237.88|235.48|237.75|235.35|0
1651158770000|2022-04-28 15:12:50|237.88|235.48|237.97|235.57|237.97|235.57|237.79|235.39|0
1651158780000|2022-04-28 15:13:00|237.88|235.48|238.06|235.66|238.06|235.66|237.88|235.48|0
1651158790000|2022-04-28 15:13:10|237.97|235.57|237.93|235.53|237.97|235.57|237.88|235.48|0
1651158800000|2022-04-28 15:13:20|237.97|235.57|237.97|235.57|238.23|235.83|237.97|235.57|0
1651158810000|2022-04-28 15:13:30|237.88|235.48|237.79|235.39|237.88|235.48|237.7|235.3|0
1651158820000|2022-04-28 15:13:40|237.7|235.3|237.7|235.3|237.79|235.39|237.7|235.3|0
1651158830000|2022-04-28 15:13:50|237.79|235.39|237.88|235.48|237.88|235.48|237.79|235.39|0
1651158840000|2022-04-28 15:14:00|237.97|235.57|238.06|235.66|238.23|235.83|237.97|235.57|0
1651158850000|2022-04-28 15:14:10|238.19|235.79|238.06|235.66|238.32|235.92|238.06|235.66|0
1651158860000|2022-04-28 15:14:20|238.14|235.74|238.06|235.66|238.19|235.79|238.06|235.66|0
1651158870000|2022-04-28 15:14:30|237.97|235.57|237.84|235.44|237.97|235.57|237.84|235.44|0
1651158880000|2022-04-28 15:14:40|237.7|235.3|237.79|235.39|237.79|235.39|237.7|235.3|0
1651158890000|2022-04-28 15:14:50|237.7|235.3|237.7|235.3|237.7|235.3|237.7|235.3|0
1651158900000|2022-04-28 15:15:00|236.82|234.42|237.08|234.68|237.17|234.77|236.82|234.42|0
1651158910000|2022-04-28 15:15:10|237.35|234.95|236.56|234.16|237.35|234.95|236.56|234.16|0
1651158920000|2022-04-28 15:15:20|236.73|234.33|237|234.6|237.08|234.68|236.73|234.33|0
1651158930000|2022-04-28 15:15:30|236.91|234.51|237.08|234.68|237.08|234.68|236.91|234.51|0
1651158940000|2022-04-28 15:15:40|237|234.6|237.61|235.21|237.61|235.21|237|234.6|0
1651158950000|2022-04-28 15:15:50|237.52|235.12|237.79|235.39|237.79|235.39|237.52|235.12|0
1651158960000|2022-04-28 15:16:00|238.05|235.65|238.23|235.83|238.5|236.1|238.05|235.65|0
1651158970000|2022-04-28 15:16:10|238.32|235.92|238.23|235.83|238.32|235.92|237.97|235.57|0
1651158980000|2022-04-28 15:16:20|238.41|236.01|238.41|236.01|238.41|236.01|238.41|236.01|0
1651158990000|2022-04-28 15:16:30|238.37|235.97|238.14|235.74|238.41|236.01|238.14|235.74|0
1651159000000|2022-04-28 15:16:40|238.32|235.92|238.14|235.74|238.32|235.92|238.14|235.74|0
1651159010000|2022-04-28 15:16:50|238.23|235.83|238.41|236.01|238.41|236.01|238.23|235.83|0
1651159020000|2022-04-28 15:17:00|238.14|235.74|238.32|235.92|238.32|235.92|238.05|235.65|0
1651159030000|2022-04-28 15:17:10|238.14|235.74|238.37|235.97|238.37|235.97|238.1|235.7|0
1651159040000|2022-04-28 15:17:20|238.32|235.92|238.14|235.74|238.32|235.92|238.05|235.65|0
1651159050000|2022-04-28 15:17:30|238.05|235.65|238.14|235.74|238.14|235.74|237.97|235.57|0
1651159060000|2022-04-28 15:17:40|238.23|235.83|238.05|235.65|238.23|235.83|237.97|235.57|0
1651159070000|2022-04-28 15:17:50|238.14|235.74|238.05|235.65|238.14|235.74|237.88|235.48|0
1651159080000|2022-04-28 15:18:00|238.23|235.83|238.14|235.74|238.23|235.83|238.01|235.61|0
1651159090000|2022-04-28 15:18:10|238.32|235.92|238.28|235.88|238.32|235.92|238.05|235.65|0
1651159100000|2022-04-28 15:18:20|238.23|235.83|238.14|235.74|238.32|235.92|238.14|235.74|0
1651159110000|2022-04-28 15:18:30|238.05|235.65|238.05|235.65|238.05|235.65|237.88|235.48|0
1651159120000|2022-04-28 15:18:40|237.97|235.57|237.88|235.48|238.05|235.65|237.88|235.48|0
1651159130000|2022-04-28 15:18:50|237.7|235.3|237.26|234.86|237.7|235.3|237.26|234.86|0
1651159140000|2022-04-28 15:19:00|236.91|234.51|236.82|234.42|236.99|234.59|236.64|234.24|0
1651159150000|2022-04-28 15:19:10|236.73|234.33|236.82|234.42|236.91|234.51|236.73|234.33|0
1651159160000|2022-04-28 15:19:20|236.73|234.33|237.26|234.86|237.26|234.86|236.73|234.33|0
1651159170000|2022-04-28 15:19:30|236.91|234.51|236.73|234.33|236.91|234.51|236.73|234.33|0
1651159180000|2022-04-28 15:19:40|236.47|234.07|236.11|233.71|236.47|234.07|236.11|233.71|0
1651159190000|2022-04-28 15:19:50|236.2|233.8|236.38|233.98|236.47|234.07|236.2|233.8|0
1651159200000|2022-04-28 15:20:00|236.29|233.89|236.2|233.8|236.29|233.89|236.11|233.71|0
1651159210000|2022-04-28 15:20:10|236.29|233.89|236.82|234.42|236.82|234.42|236.29|233.89|0
1651159220000|2022-04-28 15:20:20|236.91|234.51|237.22|234.82|237.22|234.82|236.91|234.51|0
1651159230000|2022-04-28 15:20:30|237.08|234.68|236.82|234.42|237.08|234.68|236.82|234.42|0
1651159240000|2022-04-28 15:20:40|236.55|234.15|236.46|234.06|236.64|234.24|236.46|234.06|0
1651159250000|2022-04-28 15:20:50|236.73|234.33|237.17|234.77|237.17|234.77|236.73|234.33|0
1651159260000|2022-04-28 15:21:00|237.43|235.03|237.92|235.52|237.92|235.52|237.35|234.95|0
1651159270000|2022-04-28 15:21:10|237.88|235.48|238.28|235.88|238.28|235.88|237.88|235.48|0
1651159280000|2022-04-28 15:21:20|238.23|235.83|238.14|235.74|238.58|236.18|238.14|235.74|0
1651159290000|2022-04-28 15:21:30|237.88|235.48|237.61|235.21|237.88|235.48|237.61|235.21|0
1651159300000|2022-04-28 15:21:40|237.7|235.3|237.61|235.21|237.7|235.3|237.39|234.99|0
1651159310000|2022-04-28 15:21:50|237.52|235.12|237.35|234.95|237.52|235.12|237.26|234.86|0
1651159320000|2022-04-28 15:22:00|236.9|234.5|237.43|235.03|237.43|235.03|236.9|234.5|0
1651159330000|2022-04-28 15:22:10|237.26|234.86|236.73|234.33|237.26|234.86|236.73|234.33|0
1651159340000|2022-04-28 15:22:20|236.64|234.24|236.82|234.42|236.82|234.42|236.64|234.24|0
1651159350000|2022-04-28 15:22:30|236.9|234.5|236.82|234.42|236.99|234.59|236.82|234.42|0
1651159360000|2022-04-28 15:22:40|236.99|234.59|237.43|235.03|237.43|235.03|236.9|234.5|0
1651159370000|2022-04-28 15:22:50|237.61|235.21|237.43|235.03|237.61|235.21|237.26|234.86|0
1651159380000|2022-04-28 15:23:00|237.34|234.94|237.43|235.03|237.43|235.03|236.99|234.59|0
1651159390000|2022-04-28 15:23:10|237.52|235.12|237.43|235.03|237.52|235.12|237.43|235.03|0
1651159400000|2022-04-28 15:23:20|237.34|234.94|237.26|234.86|237.34|234.94|237.26|234.86|0
1651159410000|2022-04-28 15:23:30|237.52|235.12|237.26|234.86|237.52|235.12|237.26|234.86|0
1651159420000|2022-04-28 15:23:40|237.17|234.77|237.26|234.86|237.26|234.86|237.04|234.64|0
1651159430000|2022-04-28 15:23:50|237.17|234.77|237.26|234.86|237.34|234.94|237.17|234.77|0
1651159440000|2022-04-28 15:24:00|237.17|234.77|237.26|234.86|237.26|234.86|237.08|234.68|0
1651159450000|2022-04-28 15:24:10|237.39|234.99|237.34|234.94|237.61|235.21|237.34|234.94|0
1651159460000|2022-04-28 15:24:20|237.08|234.68|237.34|234.94|237.34|234.94|237.08|234.68|0
1651159470000|2022-04-28 15:24:30|237.26|234.86|237.26|234.86|237.26|234.86|237.17|234.77|0
1651159480000|2022-04-28 15:24:40|237.34|234.94|237.7|235.3|237.7|235.3|237.34|234.94|0
1651159490000|2022-04-28 15:24:50|237.79|235.39|237.87|235.47|237.87|235.47|237.79|235.39|0
1651159500000|2022-04-28 15:25:00|237.61|235.21|237.17|234.77|237.61|235.21|237.17|234.77|0
1651159510000|2022-04-28 15:25:10|235.56|233.16|235.21|232.81|235.65|233.25|235.21|232.81|0
1651159520000|2022-04-28 15:25:20|235.12|232.72|235.39|232.99|235.39|232.99|235.12|232.72|0
1651159530000|2022-04-28 15:25:30|235.21|232.81|235.7|233.3|235.7|233.3|235.21|232.81|0
1651159540000|2022-04-28 15:25:40|235.47|233.07|235.21|232.81|235.47|233.07|235.17|232.77|0
1651159550000|2022-04-28 15:25:50|234.86|232.46|235.21|232.81|235.21|232.81|234.86|232.46|0
1651159560000|2022-04-28 15:26:00|235.12|232.72|235.39|232.99|235.47|233.07|235.03|232.63|0
1651159570000|2022-04-28 15:26:10|235.47|233.07|235.74|233.34|235.74|233.34|235.47|233.07|0
1651159580000|2022-04-28 15:26:20|236|233.6|235.91|233.51|236|233.6|235.91|233.51|0
1651159590000|2022-04-28 15:26:30|236.35|233.95|236.71|234.31|236.71|234.31|236.35|233.95|0
1651159600000|2022-04-28 15:26:40|236.97|234.57|236.88|234.48|236.97|234.57|236.8|234.4|0
1651159610000|2022-04-28 15:26:50|236.35|233.95|236.53|234.13|236.71|234.31|236.35|233.95|0
1651159620000|2022-04-28 15:27:00|236.27|233.87|236.27|233.87|236.27|233.87|236.27|233.87|0
1651159630000|2022-04-28 15:27:10|236.49|234.09|236.18|233.78|236.49|234.09|236.18|233.78|0
1651159640000|2022-04-28 15:27:20|236.13|233.73|236.27|233.87|236.27|233.87|236.09|233.69|0
1651159650000|2022-04-28 15:27:30|236.18|233.78|236.27|233.87|236.35|233.95|236.18|233.78|0
1651159660000|2022-04-28 15:27:40|236.35|233.95|236.66|234.26|236.66|234.26|236.35|233.95|0
1651159670000|2022-04-28 15:27:50|236.35|233.95|236.27|233.87|236.53|234.13|236.27|233.87|0
1651159680000|2022-04-28 15:28:00|236.09|233.69|236.53|234.13|236.53|234.13|236.09|233.69|0
1651159690000|2022-04-28 15:28:10|236.62|234.22|236.79|234.39|236.79|234.39|236.62|234.22|0
1651159700000|2022-04-28 15:28:20|236.71|234.31|236.79|234.39|236.79|234.39|236.71|234.31|0
1651159710000|2022-04-28 15:28:30|237.06|234.66|236.62|234.22|237.06|234.66|236.62|234.22|0
1651159720000|2022-04-28 15:28:40|236.71|234.31|235.81|233.41|239.31|236.91|235.81|233.41|0
1651159730000|2022-04-28 15:28:50|235.73|233.33|238.23|235.83|238.23|235.83|235.73|233.33|0
1651159740000|2022-04-28 15:29:00|238.32|235.92|238.06|235.66|238.32|235.92|238.06|235.66|0
1651159750000|2022-04-28 15:29:10|238.15|235.75|238.76|236.36|238.76|236.36|238.15|235.75|0
1651159760000|2022-04-28 15:29:20|238.85|236.45|238.14|235.74|238.85|236.45|238.14|235.74|0
1651159770000|2022-04-28 15:29:30|238.05|235.65|237.78|235.38|238.05|235.65|237.69|235.29|0
1651159780000|2022-04-28 15:29:40|237.87|235.47|237.69|235.29|237.87|235.47|237.69|235.29|0
1651159790000|2022-04-28 15:29:50|237.78|235.38|238.09|235.69|238.09|235.69|237.78|235.38|0
1651159800000|2022-04-28 15:30:00|237.61|235.21|237.87|235.47|238.22|235.82|237.61|235.21|0
1651159810000|2022-04-28 15:30:10|237.78|235.38|237.69|235.29|237.83|235.43|237.69|235.29|0
1651159820000|2022-04-28 15:30:20|237.52|235.12|237.61|235.21|237.61|235.21|237.34|234.94|0
1651159830000|2022-04-28 15:30:30|237.69|235.29|236.99|234.59|237.69|235.29|236.9|234.5|0
1651159840000|2022-04-28 15:30:40|237.08|234.68|236.37|233.97|237.08|234.68|236.37|233.97|0
1651159850000|2022-04-28 15:30:50|236.28|233.88|236.2|233.8|236.28|233.88|236.02|233.62|0
1651159860000|2022-04-28 15:31:00|236.28|233.88|236.02|233.62|236.28|233.88|236.02|233.62|0
1651159870000|2022-04-28 15:31:10|236.11|233.71|236.37|233.97|236.37|233.97|236.11|233.71|0
1651159880000|2022-04-28 15:31:20|236.55|234.15|236.81|234.41|236.81|234.41|236.55|234.15|0
1651159890000|2022-04-28 15:31:30|236.72|234.32|236.81|234.41|236.81|234.41|236.64|234.24|0
1651159900000|2022-04-28 15:31:40|236.99|234.59|237.34|234.94|237.34|234.94|236.99|234.59|0
1651159910000|2022-04-28 15:31:50|237.43|235.03|237.69|235.29|237.69|235.29|237.43|235.03|0
1651159920000|2022-04-28 15:32:00|237.87|235.47|237.87|235.47|238.14|235.74|237.78|235.38|0
1651159930000|2022-04-28 15:32:10|238.22|235.82|238.76|236.36|238.76|236.36|238.22|235.82|0
1651159940000|2022-04-28 15:32:20|239.02|236.62|238.76|236.36|239.02|236.62|238.67|236.27|0
1651159950000|2022-04-28 15:32:30|239.11|236.71|238.49|236.09|239.11|236.71|238.49|236.09|0
1651159960000|2022-04-28 15:32:40|238.67|236.27|238.31|235.91|238.67|236.27|238.31|235.91|0
1651159970000|2022-04-28 15:32:50|238.05|235.65|238.22|235.82|238.4|236|238.05|235.65|0
1651159980000|2022-04-28 15:33:00|238.31|235.91|238.49|236.09|238.67|236.27|238.31|235.91|0
1651159990000|2022-04-28 15:33:10|238.58|236.18|238.22|235.82|238.58|236.18|238.22|235.82|0
1651160000000|2022-04-28 15:33:20|238.13|235.73|238.05|235.65|238.27|235.87|238.05|235.65|0
1651160010000|2022-04-28 15:33:30|237.16|234.76|236.81|234.41|237.16|234.76|236.81|234.41|0
1651160020000|2022-04-28 15:33:40|237.08|234.68|236.72|234.32|237.25|234.85|236.72|234.32|0
1651160030000|2022-04-28 15:33:50|236.68|234.28|236.33|233.93|236.68|234.28|236.33|233.93|0
1651160040000|2022-04-28 15:34:00|236.5|234.1|236.42|234.02|236.5|234.1|236.37|233.97|0
1651160050000|2022-04-28 15:34:10|236.28|233.88|236.19|233.79|236.46|234.06|236.19|233.79|0
1651160060000|2022-04-28 15:34:20|236.11|233.71|236.11|233.71|236.19|233.79|236.02|233.62|0
1651160070000|2022-04-28 15:34:30|236.37|233.97|236.37|233.97|236.55|234.15|236.37|233.97|0
1651160080000|2022-04-28 15:34:40|236.55|234.15|236.28|233.88|236.55|234.15|236.28|233.88|0
1651160090000|2022-04-28 15:34:50|236.11|233.71|236.28|233.88|236.28|233.88|236.02|233.62|0
1651160100000|2022-04-28 15:35:00|236.19|233.79|236.19|233.79|236.28|233.88|236.11|233.71|0
1651160110000|2022-04-28 15:35:10|236.28|233.88|236.46|234.06|236.46|234.06|236.11|233.71|0
1651160120000|2022-04-28 15:35:20|236.55|234.15|236.28|233.88|236.55|234.15|236.19|233.79|0
1651160130000|2022-04-28 15:35:30|236.37|233.97|236.19|233.79|236.37|233.97|236.19|233.79|0
1651160140000|2022-04-28 15:35:40|236.28|233.88|236.46|234.06|236.46|234.06|236.28|233.88|0
1651160150000|2022-04-28 15:35:50|236.9|234.5|237.16|234.76|237.25|234.85|236.9|234.5|0
1651160160000|2022-04-28 15:36:00|237.34|234.94|237.43|235.03|237.43|235.03|237.07|234.67|0
1651160170000|2022-04-28 15:36:10|237.3|234.9|237.16|234.76|237.3|234.9|237.12|234.72|0
1651160180000|2022-04-28 15:36:20|237.25|234.85|237.25|234.85|237.25|234.85|237.07|234.67|0
1651160190000|2022-04-28 15:36:30|237.16|234.76|236.99|234.59|237.16|234.76|236.99|234.59|0
1651160200000|2022-04-28 15:36:40|236.9|234.5|236.46|234.06|236.9|234.5|236.46|234.06|0
1651160210000|2022-04-28 15:36:50|236.55|234.15|236.55|234.15|236.55|234.15|236.46|234.06|0
1651160220000|2022-04-28 15:37:00|236.63|234.23|236.77|234.37|236.77|234.37|236.63|234.23|0
1651160230000|2022-04-28 15:37:10|236.85|234.45|236.46|234.06|236.85|234.45|236.46|234.06|0
1651160240000|2022-04-28 15:37:20|236.63|234.23|237.25|234.85|237.25|234.85|236.63|234.23|0
1651160250000|2022-04-28 15:37:30|237.43|235.03|237.6|235.2|237.69|235.29|237.43|235.03|0
1651160260000|2022-04-28 15:37:40|237.69|235.29|237.69|235.29|237.69|235.29|237.51|235.11|0
1651160270000|2022-04-28 15:37:50|237.96|235.56|237.78|235.38|237.96|235.56|237.78|235.38|0
1651160280000|2022-04-28 15:38:00|237.69|235.29|238.13|235.73|238.22|235.82|237.69|235.29|0
1651160290000|2022-04-28 15:38:10|238.22|235.82|238.22|235.82|238.22|235.82|238.04|235.64|0
1651160300000|2022-04-28 15:38:20|238.04|235.64|238.22|235.82|238.22|235.82|238.04|235.64|0
1651160310000|2022-04-28 15:38:30|238.13|235.73|237.96|235.56|238.13|235.73|237.78|235.38|0
1651160320000|2022-04-28 15:38:40|238.04|235.64|238.22|235.82|238.22|235.82|238.04|235.64|0
1651160330000|2022-04-28 15:38:50|238.31|235.91|238.22|235.82|238.31|235.91|238.22|235.82|0
1651160340000|2022-04-28 15:39:00|238.4|236|238.31|235.91|238.4|236|238.31|235.91|0
1651160350000|2022-04-28 15:39:10|238.22|235.82|238.31|235.91|238.31|235.91|238.22|235.82|0
1651160360000|2022-04-28 15:39:20|238.49|236.09|238.84|236.44|238.84|236.44|238.49|236.09|0
1651160370000|2022-04-28 15:39:30|239.55|237.15|239.55|237.15|239.55|237.15|239.46|237.06|0
1651160380000|2022-04-28 15:39:40|239.46|237.06|239.37|236.97|239.46|237.06|239.37|236.97|0
1651160390000|2022-04-28 15:39:50|239.33|236.93|239.55|237.15|239.6|237.2|239.28|236.88|0
1651160400000|2022-04-28 15:40:00|239.64|237.24|239.37|236.97|239.64|237.24|239.37|236.97|0
1651160410000|2022-04-28 15:40:10|239.11|236.71|239.73|237.33|239.73|237.33|239.11|236.71|0
1651160420000|2022-04-28 15:40:20|240|237.6|239.73|237.33|240|237.6|239.64|237.24|0
1651160430000|2022-04-28 15:40:30|239.77|237.37|240.08|237.68|240.08|237.68|239.77|237.37|0
1651160440000|2022-04-28 15:40:40|239.99|237.59|239.55|237.15|239.99|237.59|239.55|237.15|0
1651160450000|2022-04-28 15:40:50|239.11|236.71|238.93|236.53|239.11|236.71|238.93|236.53|0
1651160460000|2022-04-28 15:41:00|238.84|236.44|238.93|236.53|238.93|236.53|238.75|236.35|0
1651160470000|2022-04-28 15:41:10|238.75|236.35|238.93|236.53|239.02|236.62|238.75|236.35|0
1651160480000|2022-04-28 15:41:20|238.71|236.31|239.11|236.71|239.11|236.71|238.71|236.31|0
1651160490000|2022-04-28 15:41:30|239.02|236.62|239.28|236.88|239.28|236.88|238.93|236.53|0
1651160500000|2022-04-28 15:41:40|239.37|236.97|239.42|237.02|239.51|237.11|239.37|236.97|0
1651160510000|2022-04-28 15:41:50|239.19|236.79|239.28|236.88|239.37|236.97|239.19|236.79|0
1651160520000|2022-04-28 15:42:00|239.15|236.75|239.55|237.15|239.55|237.15|239.15|236.75|0
1651160530000|2022-04-28 15:42:10|239.28|236.88|239.46|237.06|239.55|237.15|239.28|236.88|0
1651160540000|2022-04-28 15:42:20|239.42|237.02|239.28|236.88|239.42|237.02|239.28|236.88|0
1651160550000|2022-04-28 15:42:30|239.11|236.71|238.93|236.53|239.11|236.71|238.57|236.17|0
1651160560000|2022-04-28 15:42:40|239.19|236.79|239.55|237.15|239.55|237.15|239.19|236.79|0
1651160570000|2022-04-28 15:42:50|239.46|237.06|239.46|237.06|239.64|237.24|239.46|237.06|0
1651160580000|2022-04-28 15:43:00|239.19|236.79|239.19|236.79|239.19|236.79|239.02|236.62|0
1651160590000|2022-04-28 15:43:10|239.37|236.97|239.1|236.7|239.37|236.97|239.1|236.7|0
1651160600000|2022-04-28 15:43:20|239.37|236.97|239.55|237.15|239.64|237.24|239.37|236.97|0
1651160610000|2022-04-28 15:43:30|239.46|237.06|239.46|237.06|239.73|237.33|239.46|237.06|0
1651160620000|2022-04-28 15:43:40|239.37|236.97|239.73|237.33|239.73|237.33|239.37|236.97|0
1651160630000|2022-04-28 15:43:50|239.46|237.06|239.28|236.88|239.46|237.06|239.19|236.79|0
1651160640000|2022-04-28 15:44:00|239.19|236.79|238.93|236.53|239.19|236.79|238.93|236.53|0
1651160650000|2022-04-28 15:44:10|239.19|236.79|239.55|237.15|239.55|237.15|239.1|236.7|0
1651160660000|2022-04-28 15:44:20|239.64|237.24|240.35|237.95|240.35|237.95|239.64|237.24|0
1651160670000|2022-04-28 15:44:30|240.31|237.91|240.08|237.68|240.31|237.91|240.08|237.68|0
1651160680000|2022-04-28 15:44:40|240.17|237.77|240.26|237.86|240.35|237.95|240.17|237.77|0
1651160690000|2022-04-28 15:44:50|240.35|237.95|240.62|238.22|240.62|238.22|240.35|237.95|0
1651160700000|2022-04-28 15:45:00|240.53|238.13|240.75|238.35|240.75|238.35|240.44|238.04|0
1651160710000|2022-04-28 15:45:10|240.88|238.48|240.62|238.22|240.88|238.48|240.62|238.22|0
1651160720000|2022-04-28 15:45:20|240.71|238.31|240.26|237.86|240.79|238.39|240.26|237.86|0
1651160730000|2022-04-28 15:45:30|240.35|237.95|240.79|238.39|240.79|238.39|240.35|237.95|0
1651160740000|2022-04-28 15:45:40|240.97|238.57|240.57|238.17|240.97|238.57|240.57|238.17|0
1651160750000|2022-04-28 15:45:50|240.71|238.31|240.88|238.48|240.88|238.48|240.71|238.31|0
1651160760000|2022-04-28 15:46:00|240.79|238.39|241.51|239.11|241.51|239.11|240.79|238.39|0
1651160770000|2022-04-28 15:46:10|241.69|239.29|241.15|238.75|241.69|239.29|241.15|238.75|0
1651160780000|2022-04-28 15:46:20|241.24|238.84|241.15|238.75|241.24|238.84|241.15|238.75|0
1651160790000|2022-04-28 15:46:30|241.24|238.84|241.56|239.16|241.6|239.2|241.24|238.84|0
1651160800000|2022-04-28 15:46:40|241.33|238.93|241.38|238.98|241.42|239.02|241.33|238.93|0
1651160810000|2022-04-28 15:46:50|241.78|239.38|241.6|239.2|241.78|239.38|241.6|239.2|0
1651160820000|2022-04-28 15:47:00|241.78|239.38|241.96|239.56|241.96|239.56|241.78|239.38|0
1651160830000|2022-04-28 15:47:10|242.09|239.69|242.09|239.69|242.23|239.83|242.09|239.69|0
1651160840000|2022-04-28 15:47:20|242.14|239.74|241.87|239.47|242.14|239.74|241.87|239.47|0
1651160850000|2022-04-28 15:47:30|241.78|239.38|241.6|239.2|241.96|239.56|241.6|239.2|0
1651160860000|2022-04-28 15:47:40|241.87|239.47|241.33|238.93|241.87|239.47|241.33|238.93|0
1651160870000|2022-04-28 15:47:50|241.51|239.11|241.51|239.11|241.6|239.2|241.51|239.11|0
1651160880000|2022-04-28 15:48:00|241.42|239.02|241.33|238.93|241.51|239.11|241.33|238.93|0
1651160890000|2022-04-28 15:48:10|241.29|238.89|241.38|238.98|241.38|238.98|241.29|238.89|0
1651160900000|2022-04-28 15:48:20|241.33|238.93|241.06|238.66|241.42|239.02|241.06|238.66|0
1651160910000|2022-04-28 15:48:30|241.15|238.75|240.97|238.57|241.24|238.84|240.97|238.57|0
1651160920000|2022-04-28 15:48:40|240.88|238.48|240.61|238.21|240.88|238.48|240.61|238.21|0
1651160930000|2022-04-28 15:48:50|240.7|238.3|240.66|238.26|240.7|238.3|240.61|238.21|0
1651160940000|2022-04-28 15:49:00|240.7|238.3|240.97|238.57|240.97|238.57|240.7|238.3|0
1651160950000|2022-04-28 15:49:10|240.88|238.48|240.97|238.57|241.06|238.66|240.88|238.48|0
1651160960000|2022-04-28 15:49:20|241.24|238.84|241.06|238.66|241.24|238.84|240.97|238.57|0
1651160970000|2022-04-28 15:49:30|240.97|238.57|240.7|238.3|240.97|238.57|240.66|238.26|0
1651160980000|2022-04-28 15:49:40|240.79|238.39|240.61|238.21|240.79|238.39|240.61|238.21|0
1651160990000|2022-04-28 15:49:50|240.7|238.3|240.7|238.3|240.7|238.3|240.7|238.3|0
1651161000000|2022-04-28 15:50:00|240.79|238.39|240.88|238.48|240.97|238.57|240.79|238.39|0
1651161010000|2022-04-28 15:50:10|241.15|238.75|240.97|238.57|241.15|238.75|240.79|238.39|0
1651161020000|2022-04-28 15:50:20|240.88|238.48|241.06|238.66|241.06|238.66|240.88|238.48|0
1651161030000|2022-04-28 15:50:30|240.97|238.57|241.42|239.02|241.42|239.02|240.97|238.57|0
1651161040000|2022-04-28 15:50:40|241.33|238.93|240.97|238.57|241.33|238.93|240.97|238.57|0
1651161050000|2022-04-28 15:50:50|241.15|238.75|241.33|238.93|241.33|238.93|241.15|238.75|0
1651161060000|2022-04-28 15:51:00|241.51|239.11|241.46|239.06|241.51|239.11|241.33|238.93|0
1651161070000|2022-04-28 15:51:10|241.24|238.84|241.24|238.84|241.24|238.84|241.15|238.75|0
1651161080000|2022-04-28 15:51:20|240.97|238.57|240.44|238.04|241.06|238.66|240.44|238.04|0
1651161090000|2022-04-28 15:51:30|240.26|237.86|240.79|238.39|240.79|238.39|240.26|237.86|0
1651161100000|2022-04-28 15:51:40|240.66|238.26|240.35|237.95|240.66|238.26|240.35|237.95|0
1651161110000|2022-04-28 15:51:50|240.08|237.68|239.46|237.06|240.08|237.68|239.37|236.97|0
1651161120000|2022-04-28 15:52:00|239.63|237.23|239.19|236.79|239.81|237.41|239.19|236.79|0
1651161130000|2022-04-28 15:52:10|238.92|236.52|238.21|235.81|238.92|236.52|238.21|235.81|0
1651161140000|2022-04-28 15:52:20|238.39|235.99|238.48|236.08|238.48|236.08|238.04|235.64|0
1651161150000|2022-04-28 15:52:30|238.21|235.81|237.95|235.55|238.21|235.81|237.68|235.28|0
1651161160000|2022-04-28 15:52:40|238.08|235.68|237.86|235.46|238.08|235.68|237.86|235.46|0
1651161170000|2022-04-28 15:52:50|237.77|235.37|237.59|235.19|237.86|235.46|237.59|235.19|0
1651161180000|2022-04-28 15:53:00|237.68|235.28|237.95|235.55|237.95|235.55|237.68|235.28|0
1651161190000|2022-04-28 15:53:10|238.13|235.73|238.21|235.81|238.21|235.81|238.04|235.64|0
1651161200000|2022-04-28 15:53:20|238.3|235.9|238.66|236.26|238.66|236.26|238.3|235.9|0
1651161210000|2022-04-28 15:53:30|238.74|236.34|239.15|236.75|239.15|236.75|238.74|236.34|0
1651161220000|2022-04-28 15:53:40|239.1|236.7|239.1|236.7|239.15|236.75|239.1|236.7|0
1651161230000|2022-04-28 15:53:50|239.19|236.79|239.19|236.79|239.37|236.97|239.19|236.79|0
1651161240000|2022-04-28 15:54:00|239.28|236.88|239.72|237.32|239.72|237.32|239.28|236.88|0
1651161250000|2022-04-28 15:54:10|239.63|237.23|239.15|236.75|239.63|237.23|239.15|236.75|0
1651161260000|2022-04-28 15:54:20|239.1|236.7|238.92|236.52|239.1|236.7|238.92|236.52|0
1651161270000|2022-04-28 15:54:30|238.74|236.34|238.3|235.9|238.74|236.34|238.3|235.9|0
1651161280000|2022-04-28 15:54:40|237.95|235.55|238.21|235.81|238.3|235.9|237.95|235.55|0
1651161290000|2022-04-28 15:54:50|238.48|236.08|238.79|236.39|238.79|236.39|238.48|236.08|0
1651161300000|2022-04-28 15:55:00|238.83|236.43|239.1|236.7|239.1|236.7|238.83|236.43|0
1651161310000|2022-04-28 15:55:10|239.72|237.32|239.63|237.23|239.81|237.41|239.63|237.23|0
1651161320000|2022-04-28 15:55:20|239.45|237.05|239.54|237.14|239.54|237.14|239.37|236.97|0
1651161330000|2022-04-28 15:55:30|239.37|236.97|239.63|237.23|239.63|237.23|239.37|236.97|0
1651161340000|2022-04-28 15:55:40|239.54|237.14|239.63|237.23|239.63|237.23|239.5|237.1|0
1651161350000|2022-04-28 15:55:50|239.45|237.05|239.54|237.14|239.54|237.14|239.45|237.05|0
1651161360000|2022-04-28 15:56:00|239.19|236.79|239.5|237.1|239.5|237.1|239.19|236.79|0
1651161370000|2022-04-28 15:56:10|239.45|237.05|238.92|236.52|239.45|237.05|238.92|236.52|0
1651161380000|2022-04-28 15:56:20|239.01|236.61|239.45|237.05|239.45|237.05|239.01|236.61|0
1651161390000|2022-04-28 15:56:30|239.63|237.23|239.63|237.23|239.68|237.28|239.63|237.23|0
1651161400000|2022-04-28 15:56:40|239.45|237.05|239.63|237.23|239.72|237.32|239.45|237.05|0
1651161410000|2022-04-28 15:56:50|239.54|237.14|239.54|237.14|239.54|237.14|239.45|237.05|0
1651161420000|2022-04-28 15:57:00|239.72|237.32|239.72|237.32|239.81|237.41|239.72|237.32|0
1651161430000|2022-04-28 15:57:10|239.81|237.41|239.9|237.5|240.08|237.68|239.81|237.41|0
1651161440000|2022-04-28 15:57:20|239.81|237.41|240.03|237.63|240.03|237.63|239.81|237.41|0
1651161450000|2022-04-28 15:57:30|240.08|237.68|240.52|238.12|240.52|238.12|240.08|237.68|0
1651161460000|2022-04-28 15:57:40|240.25|237.85|239.81|237.41|240.25|237.85|239.81|237.41|0
1651161470000|2022-04-28 15:57:50|239.9|237.5|239.1|236.7|239.9|237.5|239.1|236.7|0
1651161480000|2022-04-28 15:58:00|239.19|236.79|239.19|236.79|239.36|236.96|239.19|236.79|0
1651161490000|2022-04-28 15:58:10|239.36|236.96|239.36|236.96|239.54|237.14|239.36|236.96|0
1651161500000|2022-04-28 15:58:20|239.5|237.1|239.54|237.14|239.54|237.14|239.45|237.05|0
1651161510000|2022-04-28 15:58:30|239.45|237.05|239.63|237.23|239.63|237.23|239.36|236.96|0
1651161520000|2022-04-28 15:58:40|239.54|237.14|239.81|237.41|239.81|237.41|239.54|237.14|0
1651161530000|2022-04-28 15:58:50|239.9|237.5|239.81|237.41|239.9|237.5|239.63|237.23|0
1651161540000|2022-04-28 15:59:00|239.63|237.23|239.72|237.32|239.81|237.41|239.63|237.23|0
1651161550000|2022-04-28 15:59:10|239.45|237.05|239.45|237.05|239.54|237.14|239.36|236.96|0
1651161560000|2022-04-28 15:59:20|239.32|236.92|239.36|236.96|239.36|236.96|239.27|236.87|0
1651161570000|2022-04-28 15:59:30|239.27|236.87|238.74|236.34|239.27|236.87|238.74|236.34|0
1651161580000|2022-04-28 15:59:40|238.56|236.16|238.48|236.08|238.56|236.16|238.48|236.08|0
1651161590000|2022-04-28 15:59:50|238.43|236.03|238.52|236.12|238.65|236.25|238.39|235.99|0
1651161600000|2022-04-28 16:00:00|238.74|236.34|238.03|235.63|238.74|236.34|238.03|235.63|0
1651161610000|2022-04-28 16:00:10|238.12|235.72|237.94|235.54|238.12|235.72|237.94|235.54|0
1651161620000|2022-04-28 16:00:20|238.03|235.63|238.48|236.08|238.48|236.08|238.03|235.63|0
1651161630000|2022-04-28 16:00:30|239.37|236.97|239.19|236.79|239.55|237.15|239.19|236.79|0
1651161640000|2022-04-28 16:00:40|239.28|236.88|239.46|237.06|239.46|237.06|239.28|236.88|0
1651161650000|2022-04-28 16:00:50|239.55|237.15|239.55|237.15|239.55|237.15|239.46|237.06|0
1651161660000|2022-04-28 16:01:00|240.08|237.68|239.46|237.06|240.08|237.68|239.46|237.06|0
1651161670000|2022-04-28 16:01:10|239.55|237.15|239.01|236.61|239.55|237.15|239.01|236.61|0
1651161680000|2022-04-28 16:01:20|238.79|236.39|239.01|236.61|239.01|236.61|238.75|236.35|0
1651161690000|2022-04-28 16:01:30|239.19|236.79|239.19|236.79|239.28|236.88|239.19|236.79|0
1651161700000|2022-04-28 16:01:40|239.28|236.88|239.63|237.23|239.63|237.23|239.28|236.88|0
1651161710000|2022-04-28 16:01:50|239.9|237.5|240.26|237.86|240.26|237.86|239.9|237.5|0
1651161720000|2022-04-28 16:02:00|240.43|238.03|240.26|237.86|240.61|238.21|240.26|237.86|0
1651161730000|2022-04-28 16:02:10|240.17|237.77|240.26|237.86|240.39|237.99|240.17|237.77|0
1651161740000|2022-04-28 16:02:20|240.17|237.77|239.9|237.5|240.17|237.77|239.9|237.5|0
1651161750000|2022-04-28 16:02:30|239.81|237.41|239.86|237.46|239.86|237.46|239.72|237.32|0
1651161760000|2022-04-28 16:02:40|239.99|237.59|239.81|237.41|239.99|237.59|239.72|237.32|0
1651161770000|2022-04-28 16:02:50|239.72|237.32|239.46|237.06|239.72|237.32|239.37|236.97|0
1651161780000|2022-04-28 16:03:00|239.1|236.7|239.37|236.97|239.37|236.97|239.1|236.7|0
1651161790000|2022-04-28 16:03:10|239.46|237.06|238.84|236.44|239.46|237.06|238.84|236.44|0
1651161800000|2022-04-28 16:03:20|238.92|236.52|238.66|236.26|238.92|236.52|238.66|236.26|0
1651161810000|2022-04-28 16:03:30|238.48|236.08|237.78|235.38|238.48|236.08|237.78|235.38|0
1651161820000|2022-04-28 16:03:40|238.13|235.73|238.13|235.73|238.13|235.73|238.04|235.64|0
1651161830000|2022-04-28 16:03:50|238.22|235.82|237.95|235.55|238.22|235.82|237.95|235.55|0
1651161840000|2022-04-28 16:04:00|237.86|235.46|237.69|235.29|237.86|235.46|237.69|235.29|0
1651161850000|2022-04-28 16:04:10|237.95|235.55|238.04|235.64|238.04|235.64|237.86|235.46|0
1651161860000|2022-04-28 16:04:20|238.3|235.9|238.13|235.73|238.3|235.9|238.04|235.64|0
1651161870000|2022-04-28 16:04:30|238.22|235.82|237.86|235.46|238.22|235.82|237.86|235.46|0
1651161880000|2022-04-28 16:04:40|238.04|235.64|237.86|235.46|238.13|235.73|237.86|235.46|0
1651161890000|2022-04-28 16:04:50|237.95|235.55|238.04|235.64|238.13|235.73|237.95|235.55|0
1651161900000|2022-04-28 16:05:00|238.13|235.73|238.3|235.9|238.3|235.9|238.13|235.73|0
1651161910000|2022-04-28 16:05:10|238.22|235.82|238.75|236.35|238.75|236.35|238.22|235.82|0
1651161920000|2022-04-28 16:05:20|239.19|236.79|239.46|237.06|239.54|237.14|239.1|236.7|0
1651161930000|2022-04-28 16:05:30|239.86|237.46|239.72|237.32|239.99|237.59|239.72|237.32|0
1651161940000|2022-04-28 16:05:40|239.9|237.5|239.95|237.55|239.95|237.55|239.86|237.46|0
1651161950000|2022-04-28 16:05:50|239.99|237.59|239.95|237.55|240.17|237.77|239.95|237.55|0
1651161960000|2022-04-28 16:06:00|240.03|237.63|240.34|237.94|240.43|238.03|240.03|237.63|0
1651161970000|2022-04-28 16:06:10|240.43|238.03|240.34|237.94|240.43|238.03|240.34|237.94|0
1651161980000|2022-04-28 16:06:20|240.52|238.12|240.97|238.57|240.97|238.57|240.52|238.12|0
1651161990000|2022-04-28 16:06:30|241.06|238.66|240.52|238.12|241.06|238.66|240.52|238.12|0
1651162000000|2022-04-28 16:06:40|240.34|237.94|240.52|238.12|240.52|238.12|240.25|237.85|0
1651162010000|2022-04-28 16:06:50|240.61|238.21|240.61|238.21|240.79|238.39|240.61|238.21|0
1651162020000|2022-04-28 16:07:00|240.52|238.12|240.52|238.12|240.79|238.39|240.52|238.12|0
1651162030000|2022-04-28 16:07:10|240.43|238.03|240.16|237.76|240.43|238.03|240.16|237.76|0
1651162040000|2022-04-28 16:07:20|240.34|237.94|240.25|237.85|240.34|237.94|240.25|237.85|0
1651162050000|2022-04-28 16:07:30|240.61|238.21|240.79|238.39|240.79|238.39|240.39|237.99|0
1651162060000|2022-04-28 16:07:40|240.7|238.3|240.25|237.85|240.7|238.3|240.25|237.85|0
1651162070000|2022-04-28 16:07:50|239.99|237.59|240.08|237.68|240.08|237.68|239.94|237.54|0
1651162080000|2022-04-28 16:08:00|240.25|237.85|240.43|238.03|240.43|238.03|240.16|237.76|0
1651162090000|2022-04-28 16:08:10|240.52|238.12|240.25|237.85|240.52|238.12|240.25|237.85|0
1651162100000|2022-04-28 16:08:20|240.34|237.94|240.61|238.21|240.61|238.21|240.25|237.85|0
1651162110000|2022-04-28 16:08:30|240.79|238.39|240.79|238.39|241.05|238.65|240.79|238.39|0
1651162120000|2022-04-28 16:08:40|240.88|238.48|240.7|238.3|240.92|238.52|240.7|238.3|0
1651162130000|2022-04-28 16:08:50|240.88|238.48|240.79|238.39|240.88|238.48|240.7|238.3|0
1651162140000|2022-04-28 16:09:00|240.7|238.3|240.34|237.94|240.7|238.3|240.34|237.94|0
1651162150000|2022-04-28 16:09:10|239.63|237.23|239.77|237.37|239.99|237.59|239.63|237.23|0
1651162160000|2022-04-28 16:09:20|239.99|237.59|240.07|237.67|240.07|237.67|239.81|237.41|0
1651162170000|2022-04-28 16:09:30|239.85|237.45|239.99|237.59|239.99|237.59|239.85|237.45|0
1651162180000|2022-04-28 16:09:40|240.07|237.67|239.63|237.23|240.07|237.67|239.63|237.23|0
1651162190000|2022-04-28 16:09:50|239.72|237.32|239.54|237.14|239.72|237.32|239.54|237.14|0
1651162200000|2022-04-28 16:10:00|239.36|236.96|239.41|237.01|239.54|237.14|239.28|236.88|0
1651162210000|2022-04-28 16:10:10|239.36|236.96|239.28|236.88|239.45|237.05|239.28|236.88|0
1651162220000|2022-04-28 16:10:20|238.97|236.57|239.1|236.7|239.19|236.79|238.97|236.57|0
1651162230000|2022-04-28 16:10:30|239.45|237.05|239.28|236.88|239.45|237.05|239.28|236.88|0
1651162240000|2022-04-28 16:10:40|239.45|237.05|239.63|237.23|239.72|237.32|239.45|237.05|0
1651162250000|2022-04-28 16:10:50|239.59|237.19|239.01|236.61|239.59|237.19|239.01|236.61|0
1651162260000|2022-04-28 16:11:00|239.19|236.79|239.28|236.88|239.32|236.92|239.19|236.79|0
1651162270000|2022-04-28 16:11:10|239.1|236.7|239.01|236.61|239.28|236.88|239.01|236.61|0
1651162280000|2022-04-28 16:11:20|239.1|236.7|238.83|236.43|239.1|236.7|238.66|236.26|0
1651162290000|2022-04-28 16:11:30|238.92|236.52|239.27|236.87|239.27|236.87|238.92|236.52|0
1651162300000|2022-04-28 16:11:40|239.36|236.96|239.19|236.79|239.36|236.96|239.1|236.7|0
1651162310000|2022-04-28 16:11:50|239.1|236.7|239.45|237.05|239.45|237.05|239.1|236.7|0
1651162320000|2022-04-28 16:12:00|239.05|236.65|239.27|236.87|239.27|236.87|239.05|236.65|0
1651162330000|2022-04-28 16:12:10|239.45|237.05|239.45|237.05|239.54|237.14|239.45|237.05|0
1651162340000|2022-04-28 16:12:20|239.36|236.96|239.27|236.87|239.36|236.96|239.19|236.79|0
1651162350000|2022-04-28 16:12:30|239.45|237.05|238.92|236.52|239.45|237.05|238.92|236.52|0
1651162360000|2022-04-28 16:12:40|238.57|236.17|238.57|236.17|238.57|236.17|238.57|236.17|0
1651162370000|2022-04-28 16:12:50|238.3|235.9|238.57|236.17|238.57|236.17|238.3|235.9|0
1651162380000|2022-04-28 16:13:00|238.65|236.25|238.65|236.25|238.74|236.34|238.65|236.25|0
1651162390000|2022-04-28 16:13:10|238.57|236.17|238.17|235.77|238.57|236.17|238.17|235.77|0
1651162400000|2022-04-28 16:13:20|238.04|235.64|237.86|235.46|238.04|235.64|237.68|235.28|0
1651162410000|2022-04-28 16:13:30|237.77|235.37|237.95|235.55|237.95|235.55|237.77|235.37|0
1651162420000|2022-04-28 16:13:40|238.21|235.81|238.21|235.81|238.3|235.9|238.21|235.81|0
1651162430000|2022-04-28 16:13:50|238.04|235.64|238.12|235.72|238.12|235.72|238.04|235.64|0
1651162440000|2022-04-28 16:14:00|237.95|235.55|237.82|235.42|237.95|235.55|237.68|235.28|0
1651162450000|2022-04-28 16:14:10|237.59|235.19|237.29|234.89|237.59|235.19|237.24|234.84|0
1651162460000|2022-04-28 16:14:20|237.51|235.11|237.15|234.75|237.51|235.11|237.11|234.71|0
1651162470000|2022-04-28 16:14:30|237.24|234.84|236.71|234.31|237.24|234.84|236.63|234.23|0
1651162480000|2022-04-28 16:14:40|236.8|234.4|236.89|234.49|236.89|234.49|236.8|234.4|0
1651162490000|2022-04-28 16:14:50|236.63|234.23|236.54|234.14|236.63|234.23|236.54|234.14|0
1651162500000|2022-04-28 16:15:00|236.19|233.79|236.27|233.87|236.27|233.87|236.1|233.7|0
1651162510000|2022-04-28 16:15:10|236.54|234.14|236.54|234.14|236.63|234.23|236.45|234.05|0
1651162520000|2022-04-28 16:15:20|236.67|234.27|235.92|233.52|236.67|234.27|235.92|233.52|0
1651162530000|2022-04-28 16:15:30|236.06|233.66|236.27|233.87|236.27|233.87|236.06|233.66|0
1651162540000|2022-04-28 16:15:40|236.54|234.14|236.36|233.96|236.54|234.14|236.36|233.96|0
1651162550000|2022-04-28 16:15:50|236.19|233.79|236.01|233.61|236.36|233.96|236.01|233.61|0
1651162560000|2022-04-28 16:16:00|235.84|233.44|236.1|233.7|236.1|233.7|235.84|233.44|0
1651162570000|2022-04-28 16:16:10|236.19|233.79|236.27|233.87|236.36|233.96|236.19|233.79|0
1651162580000|2022-04-28 16:16:20|236.19|233.79|236.01|233.61|236.19|233.79|236.01|233.61|0
1651162590000|2022-04-28 16:16:30|236.1|233.7|236.01|233.61|236.1|233.7|236.01|233.61|0
1651162600000|2022-04-28 16:16:40|235.92|233.52|235.83|233.43|236.01|233.61|235.83|233.43|0
1651162610000|2022-04-28 16:16:50|235.88|233.48|235.83|233.43|235.92|233.52|235.83|233.43|0
1651162620000|2022-04-28 16:17:00|235.92|233.52|235.31|232.91|235.92|233.52|235.31|232.91|0
1651162630000|2022-04-28 16:17:10|235.48|233.08|235.57|233.17|235.75|233.35|235.48|233.08|0
1651162640000|2022-04-28 16:17:20|235.75|233.35|235.92|233.52|235.92|233.52|235.75|233.35|0
1651162650000|2022-04-28 16:17:30|235.66|233.26|235.57|233.17|235.66|233.26|235.48|233.08|0
1651162660000|2022-04-28 16:17:40|235.31|232.91|235.05|232.65|235.31|232.91|234.96|232.56|0
1651162670000|2022-04-28 16:17:50|234.87|232.47|234.35|231.95|234.87|232.47|234.35|231.95|0
1651162680000|2022-04-28 16:18:00|234.26|231.86|234.17|231.77|234.26|231.86|234|231.6|0
1651162690000|2022-04-28 16:18:10|234.09|231.69|234.17|231.77|234.35|231.95|234.09|231.69|0
1651162700000|2022-04-28 16:18:20|234.26|231.86|234.09|231.69|234.26|231.86|234.09|231.69|0
1651162710000|2022-04-28 16:18:30|234.17|231.77|234.17|231.77|234.26|231.86|234.09|231.69|0
1651162720000|2022-04-28 16:18:40|234.26|231.86|234.09|231.69|234.26|231.86|234.09|231.69|0
1651162730000|2022-04-28 16:18:50|234|231.6|234.09|231.69|234.09|231.69|234|231.6|0
1651162740000|2022-04-28 16:19:00|234.17|231.77|234.09|231.69|234.17|231.77|234|231.6|0
1651162750000|2022-04-28 16:19:10|234|231.6|234.26|231.86|234.26|231.86|234|231.6|0
1651162760000|2022-04-28 16:19:20|234.17|231.77|234.09|231.69|234.17|231.77|234.09|231.69|0
1651162770000|2022-04-28 16:19:30|234|231.6|234.35|231.95|234.35|231.95|234|231.6|0
1651162780000|2022-04-28 16:19:40|234.22|231.82|234.26|231.86|234.26|231.86|234.17|231.77|0
1651162790000|2022-04-28 16:19:50|234.22|231.82|234.09|231.69|234.26|231.86|234.09|231.69|0
1651162800000|2022-04-28 16:20:00|234|231.6|234.09|231.69|234.09|231.69|234|231.6|0
1651162810000|2022-04-28 16:20:10|234|231.6|234.35|231.95|234.35|231.95|234|231.6|0
1651162820000|2022-04-28 16:20:20|234.52|232.12|234.26|231.86|234.52|232.12|234.17|231.77|0
1651162830000|2022-04-28 16:20:30|234.09|231.69|234|231.6|234.09|231.69|234|231.6|0
1651162840000|2022-04-28 16:20:40|234.09|231.69|233.91|231.51|234.17|231.77|233.91|231.51|0
1651162850000|2022-04-28 16:20:50|233.82|231.42|233.74|231.34|233.82|231.42|233.74|231.34|0
1651162860000|2022-04-28 16:21:00|233.65|231.25|233.56|231.16|233.65|231.25|233.56|231.16|0
1651162870000|2022-04-28 16:21:10|233.3|230.9|233.22|230.82|233.3|230.9|233.04|230.64|0
1651162880000|2022-04-28 16:21:20|233.3|230.9|233.39|230.99|233.48|231.08|233.22|230.82|0
1651162890000|2022-04-28 16:21:30|233.13|230.73|233.22|230.82|233.22|230.82|233.13|230.73|0
1651162900000|2022-04-28 16:21:40|232.96|230.56|233.13|230.73|233.13|230.73|232.96|230.56|0
1651162910000|2022-04-28 16:21:50|233.04|230.64|233.13|230.73|233.13|230.73|233.04|230.64|0
1651162920000|2022-04-28 16:22:00|233.04|230.64|233.3|230.9|233.3|230.9|233.04|230.64|0
1651162930000|2022-04-28 16:22:10|233.04|230.64|233.04|230.64|233.22|230.82|233.04|230.64|0
1651162940000|2022-04-28 16:22:20|232.95|230.55|233.22|230.82|233.22|230.82|232.95|230.55|0
1651162950000|2022-04-28 16:22:30|233.3|230.9|233.22|230.82|233.3|230.9|233.13|230.73|0
1651162960000|2022-04-28 16:22:40|233.13|230.73|233.04|230.64|233.13|230.73|233.04|230.64|0
1651162970000|2022-04-28 16:22:50|232.95|230.55|232.95|230.55|232.95|230.55|232.95|230.55|0
1651162980000|2022-04-28 16:23:00|232.78|230.38|232.52|230.12|232.78|230.38|232.52|230.12|0
1651162990000|2022-04-28 16:23:10|232.61|230.21|232.87|230.47|232.87|230.47|232.61|230.21|0
1651163000000|2022-04-28 16:23:20|232.78|230.38|232.52|230.12|232.78|230.38|232.52|230.12|0
1651163010000|2022-04-28 16:23:30|232.61|230.21|232.52|230.12|232.61|230.21|232.43|230.03|0
1651163020000|2022-04-28 16:23:40|232.69|230.29|232.43|230.03|232.69|230.29|232.43|230.03|0
1651163030000|2022-04-28 16:23:50|232.26|229.86|232.17|229.77|232.26|229.86|232.17|229.77|0
1651163040000|2022-04-28 16:24:00|231.01|228.61|231.27|228.87|231.27|228.87|231.01|228.61|0
1651163050000|2022-04-28 16:24:10|230.92|228.52|230.84|228.44|230.92|228.52|230.84|228.44|0
1651163060000|2022-04-28 16:24:20|230.75|228.35|230.84|228.44|230.88|228.48|230.75|228.35|0
1651163070000|2022-04-28 16:24:30|230.92|228.52|231.14|228.74|231.18|228.78|230.92|228.52|0
1651163080000|2022-04-28 16:24:40|231.1|228.7|231.27|228.87|231.27|228.87|231.1|228.7|0
1651163090000|2022-04-28 16:24:50|231.18|228.78|231.18|228.78|231.44|229.04|231.18|228.78|0
1651163100000|2022-04-28 16:25:00|231.1|228.7|230.84|228.44|231.1|228.7|230.84|228.44|0
1651163110000|2022-04-28 16:25:10|230.92|228.52|230.58|228.18|231.01|228.61|230.58|228.18|0
1651163120000|2022-04-28 16:25:20|230.66|228.26|230.41|228.01|230.66|228.26|230.41|228.01|0
1651163130000|2022-04-28 16:25:30|230.58|228.18|230.32|227.92|230.58|228.18|230.32|227.92|0
1651163140000|2022-04-28 16:25:40|230.23|227.83|230.06|227.66|230.23|227.83|230.06|227.66|0
1651163150000|2022-04-28 16:25:50|229.97|227.57|229.97|227.57|230.15|227.75|229.97|227.57|0
1651163160000|2022-04-28 16:26:00|229.89|227.49|229.89|227.49|229.89|227.49|229.8|227.4|0
1651163170000|2022-04-28 16:26:10|229.97|227.57|230.15|227.75|230.15|227.75|229.8|227.4|0
1651163180000|2022-04-28 16:26:20|230.23|227.83|230.36|227.96|230.41|228.01|230.23|227.83|0
1651163190000|2022-04-28 16:26:30|230.49|228.09|230.58|228.18|230.58|228.18|230.49|228.09|0
1651163200000|2022-04-28 16:26:40|230.66|228.26|230.32|227.92|230.66|228.26|230.32|227.92|0
1651163210000|2022-04-28 16:26:50|230.23|227.83|230.4|228|230.49|228.09|230.23|227.83|0
1651163220000|2022-04-28 16:27:00|230.49|228.09|230.32|227.92|230.49|228.09|230.32|227.92|0
1651163230000|2022-04-28 16:27:10|230.23|227.83|230.15|227.75|230.23|227.83|230.15|227.75|0
1651163240000|2022-04-28 16:27:20|230.06|227.66|229.89|227.49|230.06|227.66|229.89|227.49|0
1651163250000|2022-04-28 16:27:30|229.97|227.57|229.97|227.57|230.06|227.66|229.97|227.57|0
1651163260000|2022-04-28 16:27:40|229.89|227.49|229.8|227.4|229.97|227.57|229.8|227.4|0
1651163270000|2022-04-28 16:27:50|229.85|227.45|229.85|227.45|229.85|227.45|229.71|227.31|0
1651163280000|2022-04-28 16:28:00|229.8|227.4|229.71|227.31|229.8|227.4|229.63|227.23|0
1651163290000|2022-04-28 16:28:10|229.8|227.4|229.54|227.14|229.8|227.4|229.54|227.14|0
1651163300000|2022-04-28 16:28:20|229.46|227.06|229.03|226.63|229.46|227.06|229.03|226.63|0
1651163310000|2022-04-28 16:28:30|229.2|226.8|228.85|226.45|229.2|226.8|228.85|226.45|0
1651163320000|2022-04-28 16:28:40|228.94|226.54|229.03|226.63|229.03|226.63|228.94|226.54|0
1651163330000|2022-04-28 16:28:50|229.11|226.71|229.11|226.71|229.11|226.71|229.03|226.63|0
1651163340000|2022-04-28 16:29:00|229.37|226.97|229.37|226.97|229.37|226.97|229.28|226.88|0
1651163350000|2022-04-28 16:29:10|229.54|227.14|229.46|227.06|229.54|227.14|229.46|227.06|0
1651163360000|2022-04-28 16:29:20|229.37|226.97|229.46|227.06|229.46|227.06|229.28|226.88|0
1651163370000|2022-04-28 16:29:30|229.2|226.8|229.2|226.8|229.2|226.8|229.11|226.71|0
1651163380000|2022-04-28 16:29:40|229.11|226.71|229.2|226.8|229.2|226.8|229.11|226.71|0
1651163390000|2022-04-28 16:29:50|229.03|226.63|228.6|226.2|229.03|226.63|228.6|226.2|0
1651163400000|2022-04-28 16:30:00|228.17|225.77|228.34|225.94|228.34|225.94|228.17|225.77|0
1651163410000|2022-04-28 16:30:10|228.51|226.11|228.85|226.45|228.85|226.45|228.51|226.11|0
1651163420000|2022-04-28 16:30:20|228.77|226.37|228.85|226.45|228.85|226.45|228.68|226.28|0
1651163430000|2022-04-28 16:30:30|228.94|226.54|228.68|226.28|228.94|226.54|228.68|226.28|0
1651163440000|2022-04-28 16:30:40|228.6|226.2|228.94|226.54|228.94|226.54|228.6|226.2|0
1651163450000|2022-04-28 16:30:50|228.77|226.37|228.51|226.11|228.77|226.37|228.51|226.11|0
1651163460000|2022-04-28 16:31:00|228.42|226.02|228.25|225.85|228.42|226.02|228.25|225.85|0
1651163470000|2022-04-28 16:31:10|228.34|225.94|228.42|226.02|228.42|226.02|228.34|225.94|0
1651163480000|2022-04-28 16:31:20|228.25|225.85|228.13|225.73|228.25|225.85|228.13|225.73|0
1651163490000|2022-04-28 16:31:30|228|225.6|227.83|225.43|228|225.6|227.83|225.43|0
1651163500000|2022-04-28 16:31:40|227.91|225.51|227.87|225.47|227.91|225.51|227.83|225.43|0
1651163510000|2022-04-28 16:31:50|227.91|225.51|227.83|225.43|227.91|225.51|227.74|225.34|0
1651163520000|2022-04-28 16:32:00|227.96|225.56|227.74|225.34|227.96|225.56|227.48|225.08|0
1651163530000|2022-04-28 16:32:10|227.82|225.42|227.53|225.13|227.87|225.47|227.53|225.13|0
1651163540000|2022-04-28 16:32:20|227.4|225|227.48|225.08|227.65|225.25|227.4|225|0
1651163550000|2022-04-28 16:32:30|227.65|225.25|227.82|225.42|228|225.6|227.65|225.25|0
1651163560000|2022-04-28 16:32:40|227.74|225.34|227.74|225.34|227.74|225.34|227.74|225.34|0
1651163570000|2022-04-28 16:32:50|227.57|225.17|227.65|225.25|227.65|225.25|227.48|225.08|0
1651163580000|2022-04-28 16:33:00|227.48|225.08|227.31|224.91|227.57|225.17|227.14|224.74|0
1651163590000|2022-04-28 16:33:10|227.36|224.96|227.36|224.96|227.4|225|227.36|224.96|0
1651163600000|2022-04-28 16:33:20|227.57|225.17|227.65|225.25|227.74|225.34|227.57|225.17|0
1651163610000|2022-04-28 16:33:30|227.57|225.17|227.48|225.08|227.57|225.17|227.48|225.08|0
1651163620000|2022-04-28 16:33:40|227.4|225|227.53|225.13|227.57|225.17|227.4|225|0
1651163630000|2022-04-28 16:33:50|227.57|225.17|227.57|225.17|227.57|225.17|227.53|225.13|0
1651163640000|2022-04-28 16:34:00|227.48|225.08|227.36|224.96|227.48|225.08|227.23|224.83|0
1651163650000|2022-04-28 16:34:10|227.4|225|227.31|224.91|227.4|225|227.27|224.87|0
1651163660000|2022-04-28 16:34:20|227.27|224.87|227.5|224.38|227.5|224.87|227.23|224.38|0
1651163670000|2022-04-28 16:34:30|227.24|224.12|227.21|224.33|227.24|224.33|227.21|224.12|0
1651163680000|2022-04-28 16:34:40|227.47|224.59|227.25|224.37|227.47|224.59|227.21|224.33|0
1651163690000|2022-04-28 16:34:50|227.21|224.33|227.29|224.41|227.3|224.42|227.21|224.33|0
1651163700000|2022-04-28 16:35:00|227.12|224.24|226.95|224.07|227.21|224.33|226.95|224.07|0
1651163710000|2022-04-28 16:35:10|226.7|223.82|226.53|223.65|226.7|223.82|226.53|223.65|0
1651163720000|2022-04-28 16:35:20|226.44|223.56|226.53|223.65|226.53|223.65|226.36|223.48|0
1651163730000|2022-04-28 16:35:30|226.44|223.56|226.44|223.56|226.44|223.56|226.36|223.48|0
1651163740000|2022-04-28 16:35:40|226.53|223.65|227.04|224.16|227.04|224.16|226.53|223.65|0
1651163750000|2022-04-28 16:35:50|226.95|224.07|226.78|223.9|226.95|224.07|226.78|223.9|0
1651163760000|2022-04-28 16:36:00|226.7|223.82|226.36|223.48|226.7|223.82|226.36|223.48|0
1651163770000|2022-04-28 16:36:10|226.44|223.56|226.7|223.82|226.7|223.82|226.44|223.56|0
1651163780000|2022-04-28 16:36:20|226.53|223.65|226.36|223.48|226.53|223.65|226.36|223.48|0
1651163790000|2022-04-28 16:36:30|226.44|223.56|226.53|223.65|226.61|223.73|226.44|223.56|0
1651163800000|2022-04-28 16:36:40|226.44|223.56|227.04|224.16|227.04|224.16|226.44|223.56|0
1651163810000|2022-04-28 16:36:50|227.12|224.24|224.72|221.84|227.38|224.5|224.72|221.84|0
1651163820000|2022-04-28 16:37:00|228.46|225.58|227.04|224.16|228.46|225.58|225.79|222.91|0
1651163830000|2022-04-28 16:37:10|227.12|224.24|227.04|224.16|227.29|224.41|227.04|224.16|0
1651163840000|2022-04-28 16:37:20|226.95|224.07|226.3|223.42|226.95|224.07|226.3|223.42|0
1651163850000|2022-04-28 16:37:30|226.22|223.34|226.05|223.17|226.22|223.34|226.01|223.13|0
1651163860000|2022-04-28 16:37:40|225.88|223|225.79|222.91|226.05|223.17|225.79|222.91|0
1651163870000|2022-04-28 16:37:50|225.75|222.87|225.71|222.83|225.79|222.91|225.71|222.83|0
1651163880000|2022-04-28 16:38:00|225.62|222.74|225.28|222.4|225.62|222.74|225.28|222.4|0
1651163890000|2022-04-28 16:38:10|225.2|222.32|225.45|222.57|225.45|222.57|225.2|222.32|0
1651163900000|2022-04-28 16:38:20|225.37|222.49|225.2|222.32|225.45|222.57|225.2|222.32|0
1651163910000|2022-04-28 16:38:30|225.03|222.15|224.95|222.07|225.03|222.15|224.95|222.07|0
1651163920000|2022-04-28 16:38:40|224.99|222.11|225.11|222.23|225.2|222.32|224.99|222.11|0
1651163930000|2022-04-28 16:38:50|225.2|222.32|225.54|222.66|225.54|222.66|225.2|222.32|0
1651163940000|2022-04-28 16:39:00|225.62|222.74|225.79|222.91|225.79|222.91|225.62|222.74|0
1651163950000|2022-04-28 16:39:10|225.88|223|225.71|222.83|225.88|223|225.71|222.83|0
1651163960000|2022-04-28 16:39:20|225.54|222.66|225.62|222.74|225.62|222.74|225.45|222.57|0
1651163970000|2022-04-28 16:39:30|225.71|222.83|225.54|222.66|225.71|222.83|225.54|222.66|0
1651163980000|2022-04-28 16:39:40|225.45|222.57|225.37|222.49|225.45|222.57|225.37|222.49|0
1651163990000|2022-04-28 16:39:50|225.28|222.4|225.37|222.49|225.37|222.49|225.24|222.36|0
1651164000000|2022-04-28 16:40:00|225.45|222.57|225.03|222.15|225.45|222.57|225.03|222.15|0
1651164010000|2022-04-28 16:40:10|225.11|222.23|225.03|222.15|225.2|222.32|225.03|222.15|0
1651164020000|2022-04-28 16:40:20|224.94|222.06|224.94|222.06|224.94|222.06|224.94|222.06|0
1651164030000|2022-04-28 16:40:30|225.03|222.15|224.78|221.9|225.03|222.15|224.69|221.81|0
1651164040000|2022-04-28 16:40:40|224.94|222.06|224.77|221.89|224.94|222.06|224.69|221.81|0
1651164050000|2022-04-28 16:40:50|224.52|221.64|224.69|221.81|224.69|221.81|224.52|221.64|0
1651164060000|2022-04-28 16:41:00|224.61|221.73|224.52|221.64|224.61|221.73|224.52|221.64|0
1651164070000|2022-04-28 16:41:10|224.61|221.73|224.27|221.39|224.61|221.73|224.27|221.39|0
1651164080000|2022-04-28 16:41:20|224.18|221.3|224.01|221.13|224.18|221.3|224.01|221.13|0
1651164090000|2022-04-28 16:41:30|224.1|221.22|224.18|221.3|224.18|221.3|224.01|221.13|0
1651164100000|2022-04-28 16:41:40|224.1|221.22|224.44|221.56|224.44|221.56|224.1|221.22|0
1651164110000|2022-04-28 16:41:50|224.52|221.64|224.35|221.47|224.52|221.64|224.35|221.47|0
1651164120000|2022-04-28 16:42:00|224.27|221.39|224.18|221.3|224.27|221.39|224.1|221.22|0
1651164130000|2022-04-28 16:42:10|224.1|221.22|224.1|221.22|224.1|221.22|223.93|221.05|0
1651164140000|2022-04-28 16:42:20|224.01|221.13|224.01|221.13|224.1|221.22|223.93|221.05|0
1651164150000|2022-04-28 16:42:30|223.93|221.05|224.44|221.56|224.44|221.56|223.93|221.05|0
1651164160000|2022-04-28 16:42:40|224.35|221.47|224.1|221.22|224.35|221.47|224.1|221.22|0
1651164170000|2022-04-28 16:42:50|224.01|221.13|224.1|221.22|224.1|221.22|223.93|221.05|0
1651164180000|2022-04-28 16:43:00|224.01|221.13|223.93|221.05|224.01|221.13|223.93|221.05|0
1651164190000|2022-04-28 16:43:10|224.01|221.13|223.84|220.96|224.01|221.13|223.84|220.96|0
1651164200000|2022-04-28 16:43:20|223.76|220.88|223.68|220.8|223.76|220.88|223.68|220.8|0
1651164210000|2022-04-28 16:43:30|223.76|220.88|223.67|220.79|223.76|220.88|223.67|220.79|0
1651164220000|2022-04-28 16:43:40|223.51|220.63|223.25|220.37|223.51|220.63|223.25|220.37|0
1651164230000|2022-04-28 16:43:50|223.34|220.46|223.34|220.46|223.42|220.54|223.34|220.46|0
1651164240000|2022-04-28 16:44:00|223.17|220.29|223.34|220.46|223.34|220.46|223.08|220.2|0
1651164250000|2022-04-28 16:44:10|223.25|220.37|223.25|220.37|223.25|220.37|223.25|220.37|0
1651164260000|2022-04-28 16:44:20|223.34|220.46|223.51|220.63|223.51|220.63|223.34|220.46|0
1651164270000|2022-04-28 16:44:30|223.17|220.29|223.08|220.2|223.17|220.29|223|220.12|0
1651164280000|2022-04-28 16:44:40|223|220.12|223.08|220.2|223.25|220.37|223|220.12|0
1651164290000|2022-04-28 16:44:50|223.17|220.29|223|220.12|223.25|220.37|223|220.12|0
1651164300000|2022-04-28 16:45:00|222.83|219.95|222.58|219.7|222.83|219.95|222.58|219.7|0
1651164310000|2022-04-28 16:45:10|222.66|219.78|221.62|218.74|222.66|219.78|221.62|218.74|0
1651164320000|2022-04-28 16:45:20|221.49|218.61|221.99|219.11|221.99|219.11|221.49|218.61|0
1651164330000|2022-04-28 16:45:30|222.08|219.2|222.24|219.36|222.24|219.36|222.08|219.2|0
1651164340000|2022-04-28 16:45:40|222.2|219.32|222.08|219.2|222.33|219.45|222.08|219.2|0
1651164350000|2022-04-28 16:45:50|222.16|219.28|221.91|219.03|222.16|219.28|221.91|219.03|0
1651164360000|2022-04-28 16:46:00|221.82|218.94|221.49|218.61|221.82|218.94|221.49|218.61|0
1651164370000|2022-04-28 16:46:10|221.41|218.53|220.32|217.44|221.41|218.53|220.32|217.44|0
1651164380000|2022-04-28 16:46:20|220.15|217.27|220.49|217.61|220.49|217.61|220.15|217.27|0
1651164390000|2022-04-28 16:46:30|220.82|217.94|220.24|217.36|220.9|218.02|220.24|217.36|0
1651164400000|2022-04-28 16:46:40|220.32|217.44|220.4|217.52|220.4|217.52|220.32|217.44|0
1651164410000|2022-04-28 16:46:50|220.24|217.36|220.24|217.36|220.49|217.61|220.24|217.36|0
1651164420000|2022-04-28 16:47:00|220.15|217.27|219.9|217.02|220.15|217.27|219.82|216.94|0
1651164430000|2022-04-28 16:47:10|219.82|216.94|219.57|216.69|219.82|216.94|219.57|216.69|0
1651164440000|2022-04-28 16:47:20|219.49|216.61|219.99|217.11|219.99|217.11|219.49|216.61|0
1651164450000|2022-04-28 16:47:30|219.9|217.02|220.07|217.19|220.07|217.19|219.82|216.94|0
1651164460000|2022-04-28 16:47:40|219.99|217.11|219.57|216.69|219.99|217.11|219.57|216.69|0
1651164470000|2022-04-28 16:47:50|219.65|216.77|219.57|216.69|219.65|216.77|219.57|216.69|0
1651164480000|2022-04-28 16:48:00|219.74|216.86|219.57|216.69|219.82|216.94|219.57|216.69|0
1651164490000|2022-04-28 16:48:10|219.74|216.86|219.9|217.02|219.9|217.02|219.74|216.86|0
1651164500000|2022-04-28 16:48:20|219.99|217.11|220.07|217.19|220.24|217.36|219.99|217.11|0
1651164510000|2022-04-28 16:48:30|220.15|217.27|220.24|217.36|220.24|217.36|220.15|217.27|0
1651164520000|2022-04-28 16:48:40|220.07|217.19|220.15|217.27|220.15|217.27|219.99|217.11|0
1651164530000|2022-04-28 16:48:50|220.07|217.19|220.24|217.36|220.24|217.36|220.07|217.19|0
1651164540000|2022-04-28 16:49:00|220.32|217.44|220.49|217.61|220.49|217.61|220.32|217.44|0
1651164550000|2022-04-28 16:49:10|220.57|217.69|221.32|218.44|221.32|218.44|220.57|217.69|0
1651164560000|2022-04-28 16:49:20|221.66|218.78|221.82|218.94|221.82|218.94|221.57|218.69|0
1651164570000|2022-04-28 16:49:30|221.66|218.78|221.49|218.61|221.74|218.86|221.49|218.61|0
1651164580000|2022-04-28 16:49:40|221.57|218.69|220.99|218.11|221.57|218.69|220.99|218.11|0
1651164590000|2022-04-28 16:49:50|221.15|218.27|221.24|218.36|221.24|218.36|220.99|218.11|0
1651164600000|2022-04-28 16:50:00|221.15|218.27|221.28|218.4|221.28|218.4|221.07|218.19|0
1651164610000|2022-04-28 16:50:10|221.49|218.61|221.24|218.36|221.49|218.61|221.07|218.19|0
1651164620000|2022-04-28 16:50:20|221.15|218.27|221.24|218.36|221.32|218.44|221.15|218.27|0
1651164630000|2022-04-28 16:50:30|221.4|218.52|221.74|218.86|221.82|218.94|221.4|218.52|0
1651164640000|2022-04-28 16:50:40|221.65|218.77|221.74|218.86|221.78|218.9|221.65|218.77|0
1651164650000|2022-04-28 16:50:50|221.65|218.77|221.91|219.03|221.91|219.03|221.65|218.77|0
1651164660000|2022-04-28 16:51:00|221.82|218.94|222.16|219.28|222.24|219.36|221.74|218.86|0
1651164670000|2022-04-28 16:51:10|222.49|219.61|222.91|220.03|222.91|220.03|222.49|219.61|0
1651164680000|2022-04-28 16:51:20|223|220.12|222.83|219.95|223|220.12|222.83|219.95|0
1651164690000|2022-04-28 16:51:30|223|220.12|223.08|220.2|223.17|220.29|222.91|220.03|0
1651164700000|2022-04-28 16:51:40|223|220.12|222.24|219.36|223|220.12|222.16|219.28|0
1651164710000|2022-04-28 16:51:50|222.32|219.44|222.41|219.53|222.49|219.61|222.32|219.44|0
1651164720000|2022-04-28 16:52:00|222.32|219.44|222.83|219.95|222.83|219.95|222.32|219.44|0
1651164730000|2022-04-28 16:52:10|222.74|219.86|222.66|219.78|222.74|219.86|222.49|219.61|0
1651164740000|2022-04-28 16:52:20|222.74|219.86|222.83|219.95|222.83|219.95|222.74|219.86|0
1651164750000|2022-04-28 16:52:30|223.08|220.2|222.83|219.95|223.08|220.2|222.83|219.95|0
1651164760000|2022-04-28 16:52:40|222.91|220.03|222.91|220.03|222.91|220.03|222.83|219.95|0
1651164770000|2022-04-28 16:52:50|222.83|219.95|222.16|219.28|222.83|219.95|222.16|219.28|0
1651164780000|2022-04-28 16:53:00|222.07|219.19|221.57|218.69|222.16|219.28|221.57|218.69|0
1651164790000|2022-04-28 16:53:10|221.49|218.61|221.32|218.44|221.49|218.61|221.07|218.19|0
1651164800000|2022-04-28 16:53:20|221.4|218.52|221.57|218.69|221.57|218.69|221.32|218.44|0
1651164810000|2022-04-28 16:53:30|221.4|218.52|221.57|218.69|221.57|218.69|221.24|218.36|0
1651164820000|2022-04-28 16:53:40|221.4|218.52|221.23|218.35|221.4|218.52|221.23|218.35|0
1651164830000|2022-04-28 16:53:50|221.15|218.27|220.98|218.1|221.15|218.27|220.9|218.02|0
1651164840000|2022-04-28 16:54:00|221.15|218.27|220.98|218.1|221.15|218.27|220.98|218.1|0
1651164850000|2022-04-28 16:54:10|221.4|218.52|220.94|218.06|221.4|218.52|220.94|218.06|0
1651164860000|2022-04-28 16:54:20|220.9|218.02|221.07|218.19|221.4|218.52|220.9|218.02|0
1651164870000|2022-04-28 16:54:30|221.23|218.35|221.32|218.44|221.32|218.44|221.23|218.35|0
1651164880000|2022-04-28 16:54:40|221.15|218.27|221.07|218.19|221.15|218.27|220.98|218.1|0
1651164890000|2022-04-28 16:54:50|221.15|218.27|220.98|218.1|221.15|218.27|220.98|218.1|0
1651164900000|2022-04-28 16:55:00|221.23|218.35|221.07|218.19|221.4|218.52|221.07|218.19|0
1651164910000|2022-04-28 16:55:10|221.15|218.27|221.32|218.44|221.4|218.52|221.15|218.27|0
1651164920000|2022-04-28 16:55:20|221.49|218.61|221.74|218.86|221.74|218.86|221.44|218.56|0
1651164930000|2022-04-28 16:55:30|221.99|219.11|221.82|218.94|221.99|219.11|221.82|218.94|0
1651164940000|2022-04-28 16:55:40|221.65|218.77|221.48|218.6|221.65|218.77|221.48|218.6|0
1651164950000|2022-04-28 16:55:50|221.57|218.69|221.48|218.6|221.57|218.69|221.48|218.6|0
1651164960000|2022-04-28 16:56:00|221.4|218.52|221.65|218.77|221.65|218.77|221.4|218.52|0
1651164970000|2022-04-28 16:56:10|221.57|218.69|221.48|218.6|221.57|218.69|221.48|218.6|0
1651164980000|2022-04-28 16:56:20|221.57|218.69|221.74|218.86|221.74|218.86|221.57|218.69|0
1651164990000|2022-04-28 16:56:30|221.48|218.6|221.48|218.6|221.48|218.6|221.4|218.52|0
1651165000000|2022-04-28 16:56:40|221.57|218.69|221.4|218.52|221.65|218.77|221.4|218.52|0
1651165010000|2022-04-28 16:56:50|221.48|218.6|221.65|218.77|221.74|218.86|221.48|218.6|0
1651165020000|2022-04-28 16:57:00|221.57|218.69|221.57|218.69|221.57|218.69|221.4|218.52|0
1651165030000|2022-04-28 16:57:10|221.65|218.77|221.53|218.65|221.65|218.77|221.53|218.65|0
1651165040000|2022-04-28 16:57:20|221.48|218.6|221.4|218.52|221.48|218.6|221.4|218.52|0
1651165050000|2022-04-28 16:57:30|221.32|218.44|220.58|217.7|221.32|218.44|218.83|215.95|0
1651165060000|2022-04-28 16:57:40|220.49|217.61|220.58|217.7|220.58|217.7|220.41|217.53|0
1651165070000|2022-04-28 16:57:50|220.49|217.61|220.66|217.78|220.74|217.86|220.49|217.61|0
1651165080000|2022-04-28 16:58:00|220.58|217.7|220.58|217.7|220.58|217.7|220.58|217.7|0
1651165090000|2022-04-28 16:58:10|220.74|217.86|220.66|217.78|220.74|217.86|220.58|217.7|0
1651165100000|2022-04-28 16:58:20|220.83|217.95|220.57|217.69|220.83|217.95|220.57|217.69|0
1651165110000|2022-04-28 16:58:30|220.66|217.78|220.66|217.78|220.66|217.78|220.62|217.74|0
1651165120000|2022-04-28 16:58:40|220.62|217.74|220.24|217.36|220.62|217.74|220.24|217.36|0
1651165130000|2022-04-28 16:58:50|220.16|217.28|219.91|217.03|220.16|217.28|219.91|217.03|0
1651165140000|2022-04-28 16:59:00|219.82|216.94|219.74|216.86|219.91|217.03|219.74|216.86|0
1651165150000|2022-04-28 16:59:10|219.57|216.69|219.66|216.78|219.74|216.86|219.57|216.69|0
1651165160000|2022-04-28 16:59:20|219.49|216.61|219.49|216.61|219.49|216.61|219.37|216.49|0
1651165170000|2022-04-28 16:59:30|219.66|216.78|219.66|216.78|219.66|216.78|219.49|216.61|0
1651165180000|2022-04-28 16:59:40|219.91|217.03|219.57|216.69|219.91|217.03|219.57|216.69|0
1651165190000|2022-04-28 16:59:50|219.49|216.61|219.49|216.61|219.57|216.69|219.41|216.53|0
1651165200000|2022-04-28 17:00:00|219.16|216.28|219.32|216.44|219.32|216.44|219.16|216.28|0
1651165210000|2022-04-28 17:00:10|219.24|216.36|219.32|216.44|219.32|216.44|219.12|216.24|0
1651165220000|2022-04-28 17:00:20|219.24|216.36|219.16|216.28|219.32|216.44|219.16|216.28|0
1651165230000|2022-04-28 17:00:30|219.24|216.36|219.07|216.19|219.24|216.36|219.07|216.19|0
1651165240000|2022-04-28 17:00:40|218.99|216.11|218.99|216.11|218.99|216.11|218.91|216.03|0
1651165250000|2022-04-28 17:00:50|218.82|215.94|218.99|216.11|218.99|216.11|218.82|215.94|0
1651165260000|2022-04-28 17:01:00|219.07|216.19|219.16|216.28|219.24|216.36|219.07|216.19|0
1651165270000|2022-04-28 17:01:10|219.32|216.44|218.99|216.11|219.32|216.44|218.99|216.11|0
1651165280000|2022-04-28 17:01:20|219.16|216.28|219.07|216.19|219.24|216.36|219.07|216.19|0
1651165290000|2022-04-28 17:01:30|218.99|216.11|218.82|215.94|218.99|216.11|218.82|215.94|0
1651165310000|2022-04-28 17:01:50|218.91|216.03|218.99|216.11|218.99|216.11|218.82|215.94|0
1651165320000|2022-04-28 17:02:00|219.32|216.44|220.24|217.36|220.24|217.36|219.32|216.44|0
1651165330000|2022-04-28 17:02:10|220.2|217.32|220.24|217.36|220.49|217.61|220.2|217.32|0
1651165340000|2022-04-28 17:02:20|219.91|217.03|219.41|216.53|219.91|217.03|219.41|216.53|0
1651165350000|2022-04-28 17:02:30|219.53|216.65|218.91|216.03|219.53|216.65|218.91|216.03|0
1651165360000|2022-04-28 17:02:40|218.82|215.94|218.82|215.94|218.99|216.11|218.82|215.94|0
1651165370000|2022-04-28 17:02:50|218.91|216.03|218.82|215.94|218.91|216.03|218.82|215.94|0
1651165380000|2022-04-28 17:03:00|219.07|216.19|219.32|216.44|219.32|216.44|219.07|216.19|0
1651165390000|2022-04-28 17:03:10|219.49|216.61|219.74|216.86|219.82|216.94|219.49|216.61|0
1651165400000|2022-04-28 17:03:20|219.66|216.78|219.82|216.94|219.82|216.94|219.66|216.78|0
1651165410000|2022-04-28 17:03:30|219.9|217.02|219.82|216.94|220.07|217.19|219.82|216.94|0
1651165420000|2022-04-28 17:03:40|219.9|217.02|220.07|217.19|220.07|217.19|219.9|217.02|0
1651165430000|2022-04-28 17:03:50|219.74|216.86|219.9|217.02|220.07|217.19|219.74|216.86|0
1651165440000|2022-04-28 17:04:00|219.65|216.77|219.4|216.52|219.65|216.77|219.4|216.52|0
1651165450000|2022-04-28 17:04:10|219.49|216.61|219.07|216.19|219.49|216.61|219.07|216.19|0
1651165460000|2022-04-28 17:04:20|218.99|216.11|218.41|215.53|218.99|216.11|218.41|215.53|0
1651165470000|2022-04-28 17:04:30|218.66|215.78|218.99|216.11|218.99|216.11|218.66|215.78|0
1651165480000|2022-04-28 17:04:40|218.82|215.94|218.82|215.94|219.07|216.19|218.82|215.94|0
1651165490000|2022-04-28 17:04:50|218.66|215.78|218.57|215.69|218.66|215.78|218.57|215.69|0
1651165500000|2022-04-28 17:05:00|218.66|215.78|218.41|215.53|218.66|215.78|218.41|215.53|0
1651165510000|2022-04-28 17:05:10|218.49|215.61|218.41|215.53|218.49|215.61|218.33|215.45|0
1651165520000|2022-04-28 17:05:20|218.57|215.69|218.91|216.03|218.91|216.03|218.49|215.61|0
1651165530000|2022-04-28 17:05:30|219.07|216.19|218.99|216.11|219.07|216.19|218.99|216.11|0
1651165540000|2022-04-28 17:05:40|219.32|216.44|218.87|215.99|219.32|216.44|218.87|215.99|0
1651165550000|2022-04-28 17:05:50|218.91|216.03|218.82|215.94|218.91|216.03|218.78|215.9|0
1651165560000|2022-04-28 17:06:00|218.91|216.03|219.07|216.19|219.07|216.19|218.91|216.03|0
1651165570000|2022-04-28 17:06:10|219.49|216.61|219.28|216.4|219.57|216.69|219.28|216.4|0
1651165580000|2022-04-28 17:06:20|219.24|216.36|218.66|215.78|219.24|216.36|218.66|215.78|0
1651165590000|2022-04-28 17:06:30|218.82|215.94|218.66|215.78|218.99|216.11|218.66|215.78|0
1651165600000|2022-04-28 17:06:40|218.57|215.69|218.49|215.61|218.57|215.69|218.49|215.61|0
1651165610000|2022-04-28 17:06:50|218.41|215.53|218.24|215.36|218.41|215.53|218.24|215.36|0
1651165620000|2022-04-28 17:07:00|218.32|215.44|217.58|214.7|218.32|215.44|217.58|214.7|0
1651165630000|2022-04-28 17:07:10|217.5|214.62|217.17|214.29|217.5|214.62|217.17|214.29|0
1651165640000|2022-04-28 17:07:20|217.25|214.37|217.33|214.45|217.41|214.53|217.25|214.37|0
1651165650000|2022-04-28 17:07:30|217.25|214.37|217.17|214.29|217.25|214.37|217|214.12|0
1651165660000|2022-04-28 17:07:40|216.84|213.96|216.84|213.96|217|214.12|216.75|213.87|0
1651165670000|2022-04-28 17:07:50|217|214.12|217.08|214.2|217.17|214.29|217|214.12|0
1651165680000|2022-04-28 17:08:00|217.17|214.29|217.25|214.37|217.33|214.45|217.17|214.29|0
1651165690000|2022-04-28 17:08:10|217|214.12|217.13|214.25|217.13|214.25|217|214.12|0
1651165700000|2022-04-28 17:08:20|217.25|214.37|217.08|214.2|217.25|214.37|217|214.12|0
1651165710000|2022-04-28 17:08:30|217.17|214.29|217.33|214.45|217.5|214.62|217.17|214.29|0
1651165720000|2022-04-28 17:08:40|217.58|214.7|217.5|214.62|217.66|214.78|217.5|214.62|0
1651165730000|2022-04-28 17:08:50|217.58|214.7|217.58|214.7|217.66|214.78|217.58|214.7|0
1651165740000|2022-04-28 17:09:00|217.41|214.53|217.41|214.53|217.41|214.53|217.17|214.29|0
1651165750000|2022-04-28 17:09:10|217.58|214.7|217.74|214.86|217.74|214.86|217.58|214.7|0
1651165760000|2022-04-28 17:09:20|217.58|214.7|217.66|214.78|217.74|214.86|217.58|214.7|0
1651165770000|2022-04-28 17:09:30|217.58|214.7|217.33|214.45|217.66|214.78|217.33|214.45|0
1651165780000|2022-04-28 17:09:40|217.46|214.58|217.17|214.29|217.46|214.58|217.17|214.29|0
1651165790000|2022-04-28 17:09:50|217.08|214.2|217.17|214.29|217.25|214.37|217.08|214.2|0
1651165800000|2022-04-28 17:10:00|217.25|214.37|217.17|214.29|217.25|214.37|217.17|214.29|0
1651165810000|2022-04-28 17:10:10|216.92|214.04|217|214.12|217|214.12|216.84|213.96|0
1651165820000|2022-04-28 17:10:20|216.92|214.04|217.17|214.29|217.17|214.29|216.92|214.04|0
1651165830000|2022-04-28 17:10:30|216.92|214.04|216.84|213.96|216.92|214.04|216.84|213.96|0
1651165840000|2022-04-28 17:10:40|216.92|214.04|216.75|213.87|217|214.12|216.75|213.87|0
1651165850000|2022-04-28 17:10:50|216.84|213.96|216.34|213.46|216.84|213.96|216.34|213.46|0
1651165860000|2022-04-28 17:11:00|216.26|213.38|216.34|213.46|216.51|213.63|216.26|213.38|0
1651165870000|2022-04-28 17:11:10|216.42|213.54|216.34|213.46|216.51|213.63|216.34|213.46|0
1651165880000|2022-04-28 17:11:20|216.18|213.3|215.77|212.89|216.18|213.3|215.77|212.89|0
1651165890000|2022-04-28 17:11:30|215.36|212.48|215.27|212.39|215.36|212.48|215.19|212.31|0
1651165900000|2022-04-28 17:11:40|215.77|212.89|215.36|212.48|215.77|212.89|215.36|212.48|0
1651165910000|2022-04-28 17:11:50|215.44|212.56|215.6|212.72|215.6|212.72|215.36|212.48|0
1651165920000|2022-04-28 17:12:00|215.44|212.56|214.95|212.07|215.44|212.56|214.95|212.07|0
1651165930000|2022-04-28 17:12:10|214.86|211.98|214.86|211.98|215.03|212.15|214.86|211.98|0
1651165940000|2022-04-28 17:12:20|215.11|212.23|215.11|212.23|215.11|212.23|214.95|212.07|0
1651165950000|2022-04-28 17:12:30|214.91|212.03|214.7|211.82|214.95|212.07|214.7|211.82|0
1651165960000|2022-04-28 17:12:40|214.54|211.66|214.21|211.33|214.54|211.66|214.21|211.33|0
1651165970000|2022-04-28 17:12:50|214.46|211.58|214.46|211.58|214.46|211.58|214.37|211.49|0
1651165980000|2022-04-28 17:13:00|214.7|211.82|214.46|211.58|214.7|211.82|214.37|211.49|0
1651165990000|2022-04-28 17:13:10|214.62|211.74|214.78|211.9|214.95|212.07|214.62|211.74|0
1651166000000|2022-04-28 17:13:20|214.86|211.98|215.19|212.31|215.19|212.31|214.86|211.98|0
1651166010000|2022-04-28 17:13:30|215.11|212.23|215.03|212.15|215.19|212.31|215.03|212.15|0
1651166020000|2022-04-28 17:13:40|214.95|212.07|214.95|212.07|214.95|212.07|214.95|212.07|0
1651166030000|2022-04-28 17:13:50|215.03|212.15|214.62|211.74|215.03|212.15|214.62|211.74|0
1651166040000|2022-04-28 17:14:00|214.78|211.9|214.29|211.41|214.78|211.9|214.29|211.41|0
1651166050000|2022-04-28 17:14:10|214.21|211.33|214.29|211.41|214.29|211.41|214.21|211.33|0
1651166060000|2022-04-28 17:14:20|214.37|211.49|214.45|211.57|214.45|211.57|214.29|211.41|0
1651166070000|2022-04-28 17:14:30|214.29|211.41|214.21|211.33|214.29|211.41|214.21|211.33|0
1651166080000|2022-04-28 17:14:40|214.37|211.49|214.37|211.49|214.37|211.49|214.29|211.41|0
1651166090000|2022-04-28 17:14:50|214.33|211.45|214.45|211.57|214.45|211.57|214.33|211.45|0
1651166100000|2022-04-28 17:15:00|214.62|211.74|214.42|211.54|214.62|211.74|214.37|211.49|0
1651166110000|2022-04-28 17:15:10|214.45|211.57|213.96|211.08|214.45|211.57|213.96|211.08|0
1651166120000|2022-04-28 17:15:20|214.13|211.25|214.58|211.7|214.58|211.7|214.13|211.25|0
1651166130000|2022-04-28 17:15:30|215.03|212.15|215.6|212.72|215.6|212.72|214.94|212.06|0
1651166140000|2022-04-28 17:15:40|215.76|212.88|215.6|212.72|215.76|212.88|215.6|212.72|0
1651166150000|2022-04-28 17:15:50|215.68|212.8|215.44|212.56|215.76|212.88|215.44|212.56|0
1651166160000|2022-04-28 17:16:00|215.52|212.64|215.6|212.72|215.68|212.8|215.52|212.64|0
1651166170000|2022-04-28 17:16:10|215.68|212.8|215.85|212.97|215.85|212.97|215.68|212.8|0
1651166180000|2022-04-28 17:16:20|215.93|213.05|215.85|212.97|215.93|213.05|215.76|212.88|0
1651166190000|2022-04-28 17:16:30|216.01|213.13|216.26|213.38|216.26|213.38|216.01|213.13|0
1651166200000|2022-04-28 17:16:40|216.17|213.29|215.93|213.05|216.17|213.29|215.93|213.05|0
1651166210000|2022-04-28 17:16:50|215.85|212.97|215.76|212.88|216.01|213.13|215.76|212.88|0
1651166220000|2022-04-28 17:17:00|215.85|212.97|216.01|213.13|216.17|213.29|215.76|212.88|0
1651166230000|2022-04-28 17:17:10|216.26|213.38|216.42|213.54|216.42|213.54|216.26|213.38|0
1651166240000|2022-04-28 17:17:20|216.5|213.62|216.34|213.46|216.5|213.62|216.17|213.29|0
1651166250000|2022-04-28 17:17:30|216.42|213.54|216.17|213.29|216.42|213.54|216.17|213.29|0
1651166260000|2022-04-28 17:17:40|216.13|213.25|216.01|213.13|216.13|213.25|216.01|213.13|0
1651166270000|2022-04-28 17:17:50|215.97|213.09|215.84|212.96|215.97|213.09|215.76|212.88|0
1651166280000|2022-04-28 17:18:00|215.52|212.64|215.93|213.05|216.09|213.21|215.52|212.64|0
1651166290000|2022-04-28 17:18:10|216.17|213.29|215.93|213.05|216.34|213.46|215.93|213.05|0
1651166300000|2022-04-28 17:18:20|216.01|213.13|215.93|213.05|216.01|213.13|215.93|213.05|0
1651166310000|2022-04-28 17:18:30|215.97|213.09|216.42|213.54|216.42|213.54|215.97|213.09|0
1651166320000|2022-04-28 17:18:40|216.17|213.29|215.93|213.05|216.17|213.29|215.93|213.05|0
1651166330000|2022-04-28 17:18:50|216.01|213.13|215.97|213.09|216.09|213.21|215.93|213.05|0
1651166340000|2022-04-28 17:19:00|216.09|213.21|216.25|213.37|216.25|213.37|216.09|213.21|0
1651166350000|2022-04-28 17:19:10|216.17|213.29|215.27|212.39|216.17|213.29|215.27|212.39|0
1651166360000|2022-04-28 17:19:20|215.43|212.55|215.27|212.39|215.43|212.55|215.19|212.31|0
1651166370000|2022-04-28 17:19:30|215.11|212.23|214.94|212.06|215.11|212.23|214.94|212.06|0
1651166380000|2022-04-28 17:19:40|215.02|212.14|215.11|212.23|215.11|212.23|215.02|212.14|0
1651166390000|2022-04-28 17:19:50|215.02|212.14|214.94|212.06|215.02|212.14|214.94|212.06|0
1651166400000|2022-04-28 17:20:00|215.02|212.14|215.02|212.14|215.02|212.14|214.94|212.06|0
1651166410000|2022-04-28 17:20:10|215.35|212.47|214.78|211.9|215.35|212.47|212.8|209.92|0
1651166420000|2022-04-28 17:20:20|214.86|211.98|215.11|212.23|215.19|212.31|214.86|211.98|0
1651166430000|2022-04-28 17:20:30|214.86|211.98|215.02|212.14|215.02|212.14|214.86|211.98|0
1651166440000|2022-04-28 17:20:40|215.11|212.23|215.35|212.47|215.35|212.47|215.11|212.23|0
1651166450000|2022-04-28 17:20:50|215.19|212.31|215.02|212.14|215.19|212.31|215.02|212.14|0
1651166460000|2022-04-28 17:21:00|215.11|212.23|215.11|212.23|215.19|212.31|215.11|212.23|0
1651166470000|2022-04-28 17:21:10|215.19|212.31|214.78|211.9|215.19|212.31|214.78|211.9|0
1651166480000|2022-04-28 17:21:20|214.86|211.98|214.7|211.82|214.86|211.98|214.7|211.82|0
1651166490000|2022-04-28 17:21:30|214.86|211.98|215.11|212.23|215.19|212.31|214.86|211.98|0
1651166500000|2022-04-28 17:21:40|215.02|212.14|215.52|212.64|215.52|212.64|215.02|212.14|0
1651166510000|2022-04-28 17:21:50|215.68|212.8|215.76|212.88|215.76|212.88|215.43|212.55|0
1651166520000|2022-04-28 17:22:00|215.84|212.96|216.09|213.21|216.17|213.29|215.84|212.96|0
1651166530000|2022-04-28 17:22:10|216.34|213.46|216.42|213.54|216.42|213.54|216.34|213.46|0
1651166540000|2022-04-28 17:22:20|216.5|213.62|216.5|213.62|216.75|213.87|216.42|213.54|0
1651166550000|2022-04-28 17:22:30|216.17|213.29|216.17|213.29|216.17|213.29|216.17|213.29|0
1651166560000|2022-04-28 17:22:40|216.09|213.21|216.59|213.71|216.59|213.71|216.09|213.21|0
1651166570000|2022-04-28 17:22:50|216.34|213.46|216.34|213.46|216.42|213.54|216.3|213.42|0
1651166580000|2022-04-28 17:23:00|216.09|213.21|215.89|213.01|216.09|213.21|215.84|212.96|0
1651166590000|2022-04-28 17:23:10|215.84|212.96|215.6|212.72|215.84|212.96|215.52|212.64|0
1651166600000|2022-04-28 17:23:20|215.68|212.8|215.76|212.88|215.76|212.88|215.6|212.72|0
1651166610000|2022-04-28 17:23:30|216.01|213.13|216.01|213.13|216.01|213.13|215.93|213.05|0
1651166620000|2022-04-28 17:23:40|215.93|213.05|215.97|213.09|216.09|213.21|215.93|213.05|0
1651166630000|2022-04-28 17:23:50|215.93|213.05|215.76|212.88|215.93|213.05|215.6|212.72|0
1651166640000|2022-04-28 17:24:00|215.68|212.8|215.76|212.88|215.76|212.88|215.6|212.72|0
1651166650000|2022-04-28 17:24:10|215.89|213.01|215.93|213.05|216.01|213.13|215.84|212.96|0
1651166660000|2022-04-28 17:24:20|216.01|213.13|215.84|212.96|216.01|213.13|215.84|212.96|0
1651166670000|2022-04-28 17:24:30|215.68|212.8|215.43|212.55|215.68|212.8|215.43|212.55|0
1651166680000|2022-04-28 17:24:40|215.68|212.8|215.6|212.72|215.76|212.88|215.6|212.72|0
1651166690000|2022-04-28 17:24:50|215.68|212.8|215.84|212.96|215.84|212.96|215.68|212.8|0
1651166700000|2022-04-28 17:25:00|215.68|212.8|215.51|212.63|215.68|212.8|215.51|212.63|0
1651166710000|2022-04-28 17:25:10|215.6|212.72|215.76|212.88|215.76|212.88|215.6|212.72|0
1651166720000|2022-04-28 17:25:20|215.6|212.72|215.43|212.55|215.6|212.72|215.43|212.55|0
1651166730000|2022-04-28 17:25:30|215.6|212.72|215.68|212.8|215.68|212.8|215.6|212.72|0
1651166740000|2022-04-28 17:25:40|215.64|212.76|215.51|212.63|215.64|212.76|215.43|212.55|0
1651166750000|2022-04-28 17:25:50|215.43|212.55|215.19|212.31|215.43|212.55|215.19|212.31|0
1651166760000|2022-04-28 17:26:00|215.43|212.55|215.43|212.55|215.68|212.8|215.43|212.55|0
1651166770000|2022-04-28 17:26:10|215.51|212.63|215.68|212.8|215.68|212.8|215.51|212.63|0
1651166780000|2022-04-28 17:26:20|215.6|212.72|215.84|212.96|215.84|212.96|215.51|212.63|0
1651166790000|2022-04-28 17:26:30|215.68|212.8|215.6|212.72|215.68|212.8|215.51|212.63|0
1651166800000|2022-04-28 17:26:40|215.56|212.68|215.51|212.63|215.56|212.68|215.43|212.55|0
1651166810000|2022-04-28 17:26:50|215.35|212.47|215.27|212.39|215.76|212.88|215.27|212.39|0
1651166820000|2022-04-28 17:27:00|215.19|212.31|215.19|212.31|215.19|212.31|215.19|212.31|0
1651166830000|2022-04-28 17:27:10|215.27|212.39|215.43|212.55|215.43|212.55|215.27|212.39|0
1651166840000|2022-04-28 17:27:20|215.19|212.31|215.19|212.31|215.19|212.31|215.19|212.31|0
1651166850000|2022-04-28 17:27:30|215.18|212.3|215.27|212.39|215.35|212.47|215.18|212.3|0
1651166860000|2022-04-28 17:27:40|215.18|212.3|215.18|212.3|215.39|212.51|215.18|212.3|0
1651166870000|2022-04-28 17:27:50|215.27|212.39|215.35|212.47|215.43|212.55|215.27|212.39|0
1651166880000|2022-04-28 17:28:00|215.1|212.22|215.1|212.22|215.27|212.39|215.1|212.22|0
1651166890000|2022-04-28 17:28:10|215.02|212.14|214.53|211.65|215.02|212.14|214.53|211.65|0
1651166900000|2022-04-28 17:28:20|214.37|211.49|214.69|211.81|214.77|211.89|214.37|211.49|0
1651166910000|2022-04-28 17:28:30|214.77|211.89|214.53|211.65|214.77|211.89|214.53|211.65|0
1651166920000|2022-04-28 17:28:40|214.45|211.57|214.37|211.49|214.45|211.57|214.37|211.49|0
1651166930000|2022-04-28 17:28:50|214.28|211.4|214.2|211.32|214.28|211.4|214.2|211.32|0
1651166940000|2022-04-28 17:29:00|214.12|211.24|214.28|211.4|214.28|211.4|214.04|211.16|0
1651166950000|2022-04-28 17:29:10|214.45|211.57|215.02|212.14|215.02|212.14|214.45|211.57|0
1651166960000|2022-04-28 17:29:20|214.94|212.06|214.53|211.65|214.94|212.06|214.53|211.65|0
1651166970000|2022-04-28 17:29:30|214.36|211.48|214.36|211.48|214.36|211.48|214.12|211.24|0
1651166980000|2022-04-28 17:29:40|214.2|211.32|214.28|211.4|214.28|211.4|214.2|211.32|0
1651166990000|2022-04-28 17:29:50|214.2|211.32|214.53|211.65|214.53|211.65|214.2|211.32|0
1651167000000|2022-04-28 17:30:00|214.45|211.57|214.45|211.57|214.53|211.65|214.08|211.2|0
1651167010000|2022-04-28 17:30:10|214.2|211.32|214.33|211.45|214.33|211.45|214.12|211.24|0
1651167020000|2022-04-28 17:30:20|215.02|212.14|215.1|212.22|215.1|212.22|215.02|212.14|0
1651167030000|2022-04-28 17:30:30|215.18|212.3|215.1|212.22|215.18|212.3|215.1|212.22|0
1651167040000|2022-04-28 17:30:40|215.35|212.47|215.84|212.96|215.84|212.96|215.35|212.47|0
1651167050000|2022-04-28 17:30:50|215.68|212.8|215.84|212.96|215.92|213.04|215.68|212.8|0
1651167060000|2022-04-28 17:31:00|216.01|213.13|215.84|212.96|216.09|213.21|215.84|212.96|0
1651167070000|2022-04-28 17:31:10|215.92|213.04|216.09|213.21|216.09|213.21|215.92|213.04|0
1651167080000|2022-04-28 17:31:20|216.21|213.33|216|213.12|216.21|213.33|216|213.12|0
1651167090000|2022-04-28 17:31:30|215.84|212.96|215.84|212.96|215.92|213.04|215.84|212.96|0
1651167100000|2022-04-28 17:31:40|215.43|212.55|215.18|212.3|215.43|212.55|215.18|212.3|0
1651167110000|2022-04-28 17:31:50|215.02|212.14|214.73|211.85|215.02|212.14|214.73|211.85|0
1651167120000|2022-04-28 17:32:00|214.61|211.73|214.65|211.77|214.85|211.97|214.61|211.73|0
1651167130000|2022-04-28 17:32:10|214.61|211.73|215.02|212.14|215.02|212.14|214.61|211.73|0
1651167140000|2022-04-28 17:32:20|214.77|211.89|214.69|211.81|214.85|211.97|214.69|211.81|0
1651167150000|2022-04-28 17:32:30|214.61|211.73|214.77|211.89|214.77|211.89|214.61|211.73|0
1651167160000|2022-04-28 17:32:40|214.85|211.97|214.77|211.89|214.85|211.97|214.77|211.89|0
1651167170000|2022-04-28 17:32:50|215.1|212.22|215.02|212.14|215.1|212.22|214.94|212.06|0
1651167180000|2022-04-28 17:33:00|214.94|212.06|214.69|211.81|214.94|212.06|214.69|211.81|0
1651167190000|2022-04-28 17:33:10|214.77|211.89|214.85|211.97|214.85|211.97|214.36|211.48|0
1651167200000|2022-04-28 17:33:20|214.94|212.06|214.85|211.97|215.02|212.14|214.85|211.97|0
1651167210000|2022-04-28 17:33:30|215.02|212.14|215.14|212.26|215.26|212.38|215.02|212.14|0
1651167220000|2022-04-28 17:33:40|214.94|212.06|214.04|211.16|214.94|212.06|214.04|211.16|0
1651167230000|2022-04-28 17:33:50|213.87|210.99|213.95|211.07|213.95|211.07|213.87|210.99|0
1651167240000|2022-04-28 17:34:00|213.79|210.91|214.04|211.16|214.12|211.24|213.79|210.91|0
1651167250000|2022-04-28 17:34:10|214.44|211.56|214.04|211.16|214.44|211.56|214.04|211.16|0
1651167260000|2022-04-28 17:34:20|214.2|211.32|214.69|211.81|214.77|211.89|214.2|211.32|0
1651167270000|2022-04-28 17:34:30|214.61|211.73|214.94|212.06|215.02|212.14|214.61|211.73|0
1651167280000|2022-04-28 17:34:40|215.02|212.14|214.61|211.73|215.02|212.14|214.61|211.73|0
1651167290000|2022-04-28 17:34:50|214.57|211.69|214.53|211.65|214.57|211.69|214.53|211.65|0
1651167300000|2022-04-28 17:35:00|214.44|211.56|214.53|211.65|214.61|211.73|214.44|211.56|0
1651167310000|2022-04-28 17:35:10|214.36|211.48|214.2|211.32|214.53|211.65|214.2|211.32|0
1651167320000|2022-04-28 17:35:20|214.04|211.16|214.04|211.16|214.04|211.16|213.87|210.99|0
1651167330000|2022-04-28 17:35:30|213.95|211.07|213.95|211.07|213.95|211.07|213.87|210.99|0
1651167340000|2022-04-28 17:35:40|214.03|211.15|214.2|211.32|214.28|211.4|214.03|211.15|0
1651167350000|2022-04-28 17:35:50|214.12|211.24|214.2|211.32|214.28|211.4|214.12|211.24|0
1651167360000|2022-04-28 17:36:00|214.03|211.15|214.03|211.15|214.03|211.15|214.03|211.15|0
1651167370000|2022-04-28 17:36:10|213.79|210.91|213.87|210.99|213.87|210.99|213.79|210.91|0
1651167380000|2022-04-28 17:36:20|214.03|211.15|214.12|211.24|214.2|211.32|214.03|211.15|0
1651167390000|2022-04-28 17:36:30|213.95|211.07|214.03|211.15|214.03|211.15|213.95|211.07|0
1651167400000|2022-04-28 17:36:40|214.2|211.32|214.93|212.05|214.93|212.05|214.2|211.32|0
1651167410000|2022-04-28 17:36:50|215.02|212.14|215.02|212.14|215.1|212.22|215.02|212.14|0
1651167420000|2022-04-28 17:37:00|214.85|211.97|215.02|212.14|215.02|212.14|214.85|211.97|0
1651167430000|2022-04-28 17:37:10|214.85|211.97|214.52|211.64|214.85|211.97|214.52|211.64|0
1651167440000|2022-04-28 17:37:20|214.57|211.69|214.93|212.05|214.93|212.05|214.57|211.69|0
1651167450000|2022-04-28 17:37:30|214.77|211.89|214.52|211.64|214.77|211.89|214.52|211.64|0
1651167460000|2022-04-28 17:37:40|214.36|211.48|214.4|211.52|214.4|211.52|214.36|211.48|0
1651167470000|2022-04-28 17:37:50|214.61|211.73|214.36|211.48|214.61|211.73|214.36|211.48|0
1651167480000|2022-04-28 17:38:00|214.28|211.4|214.2|211.32|214.36|211.48|214.2|211.32|0
1651167490000|2022-04-28 17:38:10|214.12|211.24|214.12|211.24|214.28|211.4|214.12|211.24|0
1651167500000|2022-04-28 17:38:20|214.69|211.81|214.77|211.89|214.77|211.89|214.69|211.81|0
1651167510000|2022-04-28 17:38:30|214.69|211.81|214.36|211.48|214.69|211.81|214.36|211.48|0
1651167520000|2022-04-28 17:38:40|214.52|211.64|214.36|211.48|214.52|211.64|214.36|211.48|0
1651167530000|2022-04-28 17:38:50|214.44|211.56|214.36|211.48|214.44|211.56|214.36|211.48|0
1651167540000|2022-04-28 17:39:00|214.28|211.4|214.2|211.32|214.44|211.56|214.2|211.32|0
1651167550000|2022-04-28 17:39:10|214.52|211.64|214.52|211.64|214.77|211.89|214.4|211.52|0
1651167560000|2022-04-28 17:39:20|214.44|211.56|214.28|211.4|214.44|211.56|214.2|211.32|0
1651167570000|2022-04-28 17:39:30|213.95|211.07|213.71|210.83|213.95|211.07|213.71|210.83|0
1651167580000|2022-04-28 17:39:40|213.54|210.66|212.73|209.85|213.54|210.66|212.73|209.85|0
1651167590000|2022-04-28 17:39:50|212.65|209.77|212.65|209.77|212.65|209.77|212.49|209.61|0
1651167600000|2022-04-28 17:40:00|212.49|209.61|212.4|209.52|212.49|209.61|212.4|209.52|0
1651167610000|2022-04-28 17:40:10|212.32|209.44|212.24|209.36|212.32|209.44|212.24|209.36|0
1651167620000|2022-04-28 17:40:20|212.16|209.28|212.32|209.44|212.32|209.44|212.16|209.28|0
1651167630000|2022-04-28 17:40:30|212.49|209.61|212.97|210.09|213.38|210.5|212.4|209.52|0
1651167640000|2022-04-28 17:40:40|212.73|209.85|212.89|210.01|212.89|210.01|212.65|209.77|0
1651167650000|2022-04-28 17:40:50|213.05|210.17|213.14|210.26|213.3|210.42|213.05|210.17|0
1651167660000|2022-04-28 17:41:00|213.38|210.5|213.46|210.58|213.54|210.66|213.38|210.5|0
1651167670000|2022-04-28 17:41:10|213.54|210.66|213.54|210.66|213.54|210.66|213.38|210.5|0
1651167680000|2022-04-28 17:41:20|213.38|210.5|213.79|210.91|213.79|210.91|213.38|210.5|0
1651167690000|2022-04-28 17:41:30|213.87|210.99|214.77|211.89|214.77|211.89|213.87|210.99|0
1651167700000|2022-04-28 17:41:40|214.85|211.97|214.77|211.89|214.85|211.97|214.77|211.89|0
1651167710000|2022-04-28 17:41:50|214.85|211.97|214.77|211.89|214.85|211.97|214.77|211.89|0
1651167720000|2022-04-28 17:42:00|214.69|211.81|214.93|212.05|214.93|212.05|214.69|211.81|0
1651167730000|2022-04-28 17:42:10|215.18|212.3|214.93|212.05|215.18|212.3|214.77|211.89|0
1651167740000|2022-04-28 17:42:20|214.85|211.97|214.52|211.64|214.85|211.97|214.52|211.64|0
1651167750000|2022-04-28 17:42:30|214.69|211.81|214.85|211.97|214.93|212.05|214.69|211.81|0
1651167760000|2022-04-28 17:42:40|214.93|212.05|215.01|212.13|215.01|212.13|214.85|211.97|0
1651167770000|2022-04-28 17:42:50|214.77|211.89|214.69|211.81|214.77|211.89|214.6|211.72|0
1651167780000|2022-04-28 17:43:00|214.6|211.72|215.01|212.13|215.01|212.13|214.6|211.72|0
1651167790000|2022-04-28 17:43:10|215.1|212.22|214.69|211.81|215.1|212.22|214.69|211.81|0
1651167800000|2022-04-28 17:43:20|214.77|211.89|214.93|212.05|214.93|212.05|214.77|211.89|0
1651167810000|2022-04-28 17:43:30|215.18|212.3|215.1|212.22|215.18|212.3|214.93|212.05|0
1651167820000|2022-04-28 17:43:40|214.93|212.05|214.69|211.81|214.93|212.05|214.69|211.81|0
1651167830000|2022-04-28 17:43:50|214.6|211.72|214.77|211.89|214.77|211.89|214.6|211.72|0
1651167840000|2022-04-28 17:44:00|214.93|212.05|215.51|212.63|215.51|212.63|214.93|212.05|0
1651167850000|2022-04-28 17:44:10|215.55|212.67|215.42|212.54|215.75|212.87|215.42|212.54|0
1651167860000|2022-04-28 17:44:20|215.34|212.46|215.14|212.26|215.34|212.46|215.14|212.26|0
1651167870000|2022-04-28 17:44:30|215.09|212.21|215.47|212.59|215.47|212.59|215.09|212.21|0
1651167880000|2022-04-28 17:44:40|215.34|212.46|214.77|211.89|215.34|212.46|214.77|211.89|0
1651167890000|2022-04-28 17:44:50|214.68|211.8|214.19|211.31|214.68|211.8|214.19|211.31|0
1651167900000|2022-04-28 17:45:00|214.36|211.48|214.28|211.4|214.36|211.48|214.28|211.4|0
1651167910000|2022-04-28 17:45:10|214.36|211.48|214.19|211.31|214.6|211.72|214.19|211.31|0
1651167920000|2022-04-28 17:45:20|214.28|211.4|214.11|211.23|214.28|211.4|214.11|211.23|0
1651167930000|2022-04-28 17:45:30|214.28|211.4|214.52|211.64|214.52|211.64|214.19|211.31|0
1651167940000|2022-04-28 17:45:40|214.77|211.89|214.56|211.68|214.77|211.89|214.44|211.56|0
1651167950000|2022-04-28 17:45:50|214.85|211.97|214.6|211.72|214.85|211.97|214.6|211.72|0
1651167960000|2022-04-28 17:46:00|214.52|211.64|214.77|211.89|214.77|211.89|214.52|211.64|0
1651167970000|2022-04-28 17:46:10|214.68|211.8|214.64|211.76|214.68|211.8|214.52|211.64|0
1651167980000|2022-04-28 17:46:20|214.68|211.8|214.11|211.23|214.68|211.8|214.11|211.23|0
1651167990000|2022-04-28 17:46:30|214.19|211.31|214.19|211.31|214.27|211.39|214.19|211.31|0
1651168000000|2022-04-28 17:46:40|214.27|211.39|214.44|211.56|214.44|211.56|214.19|211.31|0
1651168010000|2022-04-28 17:46:50|214.4|211.52|214.11|211.23|214.4|211.52|214.03|211.15|0
1651168020000|2022-04-28 17:47:00|214.03|211.15|214.27|211.39|214.36|211.48|214.03|211.15|0
1651168030000|2022-04-28 17:47:10|214.19|211.31|214.11|211.23|214.19|211.31|214.03|211.15|0
1651168040000|2022-04-28 17:47:20|214.07|211.19|214.27|211.39|214.27|211.39|214.07|211.19|0
1651168050000|2022-04-28 17:47:30|214.11|211.23|214.36|211.48|214.36|211.48|214.11|211.23|0
1651168060000|2022-04-28 17:47:40|214.15|211.27|213.62|210.74|214.15|211.27|213.62|210.74|0
1651168070000|2022-04-28 17:47:50|213.46|210.58|213.46|210.58|213.54|210.66|213.46|210.58|0
1651168080000|2022-04-28 17:48:00|213.29|210.41|213.29|210.41|213.29|210.41|213.21|210.33|0
1651168090000|2022-04-28 17:48:10|213.38|210.5|213.46|210.58|213.46|210.58|213.21|210.33|0
1651168100000|2022-04-28 17:48:20|213.54|210.66|213.38|210.5|213.54|210.66|213.29|210.41|0
1651168110000|2022-04-28 17:48:30|213.21|210.33|213.62|210.74|213.62|210.74|213.13|210.25|0
1651168120000|2022-04-28 17:48:40|213.21|210.33|213.05|210.17|213.29|210.41|213.05|210.17|0
1651168130000|2022-04-28 17:48:50|213.13|210.25|213.05|210.17|213.13|210.25|212.97|210.09|0
1651168140000|2022-04-28 17:49:00|212.97|210.09|212.72|209.84|212.97|210.09|212.72|209.84|0
1651168150000|2022-04-28 17:49:10|212.64|209.76|212.56|209.68|212.64|209.76|212.56|209.68|0
1651168160000|2022-04-28 17:49:20|212.64|209.76|212.48|209.6|212.64|209.76|212.48|209.6|0
1651168170000|2022-04-28 17:49:30|212.36|209.48|212.32|209.44|212.4|209.52|212.32|209.44|0
1651168180000|2022-04-28 17:49:40|212.4|209.52|212.64|209.76|212.64|209.76|212.32|209.44|0
1651168190000|2022-04-28 17:49:50|212.85|209.97|212.81|209.93|212.97|210.09|212.81|209.93|0
1651168200000|2022-04-28 17:50:00|212.72|209.84|213.05|210.17|213.05|210.17|212.72|209.84|0
1651168210000|2022-04-28 17:50:10|212.97|210.09|212.97|210.09|212.97|210.09|212.81|209.93|0
1651168220000|2022-04-28 17:50:20|212.89|210.01|212.89|210.01|212.89|210.01|212.81|209.93|0
1651168230000|2022-04-28 17:50:30|213.13|210.25|213.05|210.17|213.13|210.25|213.05|210.17|0
1651168240000|2022-04-28 17:50:40|212.97|210.09|212.97|210.09|213.13|210.25|212.97|210.09|0
1651168250000|2022-04-28 17:50:50|213.01|210.13|212.72|209.84|213.01|210.13|212.72|209.84|0
1651168260000|2022-04-28 17:51:00|212.77|209.89|213.29|210.41|213.29|210.41|212.77|209.89|0
1651168270000|2022-04-28 17:51:10|213.46|210.58|213.21|210.33|213.46|210.58|213.21|210.33|0
1651168280000|2022-04-28 17:51:20|213.25|210.37|213.29|210.41|213.29|210.41|213.21|210.33|0
1651168290000|2022-04-28 17:51:30|213.37|210.49|213.54|210.66|213.54|210.66|213.29|210.41|0
1651168300000|2022-04-28 17:51:40|213.78|210.9|213.78|210.9|213.78|210.9|213.7|210.82|0
1651168310000|2022-04-28 17:51:50|214.11|211.23|213.78|210.9|214.11|211.23|213.78|210.9|0
1651168320000|2022-04-28 17:52:00|213.62|210.74|213.7|210.82|213.7|210.82|213.62|210.74|0
1651168330000|2022-04-28 17:52:10|214.03|211.15|213.86|210.98|214.03|211.15|213.86|210.98|0
1651168340000|2022-04-28 17:52:20|213.62|210.74|214.44|211.56|214.93|212.05|213.54|210.66|0
1651168350000|2022-04-28 17:52:30|214.35|211.47|214.6|211.72|214.68|211.8|214.35|211.47|0
1651168360000|2022-04-28 17:52:40|215.01|212.13|215.09|212.21|215.09|212.21|214.93|212.05|0
1651168370000|2022-04-28 17:52:50|215.34|212.46|214.84|211.96|215.34|212.46|214.84|211.96|0
1651168380000|2022-04-28 17:53:00|214.93|212.05|214.76|211.88|214.93|212.05|214.76|211.88|0
1651168390000|2022-04-28 17:53:10|214.84|211.96|215.54|212.66|215.54|212.66|214.84|211.96|0
1651168400000|2022-04-28 17:53:20|215.46|212.58|215.3|212.42|215.46|212.58|215.3|212.42|0
1651168410000|2022-04-28 17:53:30|215.22|212.34|215.13|212.25|215.22|212.34|215.05|212.17|0
1651168420000|2022-04-28 17:53:40|215.3|212.42|215.05|212.17|215.3|212.42|215.05|212.17|0
1651168430000|2022-04-28 17:53:50|214.97|212.09|214.97|212.09|215.05|212.17|214.97|212.09|0
1651168440000|2022-04-28 17:54:00|215.05|212.17|215.13|212.25|215.38|212.5|215.05|212.17|0
1651168450000|2022-04-28 17:54:10|215.46|212.58|215.13|212.25|215.46|212.58|215.13|212.25|0
1651168460000|2022-04-28 17:54:20|215.05|212.17|215.22|212.34|215.22|212.34|215.05|212.17|0
1651168470000|2022-04-28 17:54:30|215.3|212.42|215.18|212.3|215.34|212.46|215.18|212.3|0
1651168480000|2022-04-28 17:54:40|215.13|212.25|214.97|212.09|215.13|212.25|214.97|212.09|0
1651168490000|2022-04-28 17:54:50|215.05|212.17|215.38|212.5|215.38|212.5|215.05|212.17|0
1651168500000|2022-04-28 17:55:00|215.3|212.42|215.05|212.17|215.3|212.42|215.05|212.17|0
1651168510000|2022-04-28 17:55:10|214.89|212.01|214.81|211.93|215.05|212.17|214.81|211.93|0
1651168520000|2022-04-28 17:55:20|214.89|212.01|215.05|212.17|215.22|212.34|214.89|212.01|0
1651168530000|2022-04-28 17:55:30|214.97|212.09|215.05|212.17|215.05|212.17|214.97|212.09|0
1651168540000|2022-04-28 17:55:40|215.22|212.34|215.05|212.17|215.22|212.34|215.05|212.17|0
1651168550000|2022-04-28 17:55:50|214.97|212.09|215.05|212.17|215.05|212.17|214.97|212.09|0
1651168560000|2022-04-28 17:56:00|215.13|212.25|215.54|212.66|215.63|212.75|215.13|212.25|0
1651168570000|2022-04-28 17:56:10|215.3|212.42|215.38|212.5|215.54|212.66|215.3|212.42|0
1651168580000|2022-04-28 17:56:20|215.3|212.42|215.54|212.66|215.63|212.75|215.3|212.42|0
1651168590000|2022-04-28 17:56:30|215.3|212.42|215.79|212.91|215.79|212.91|215.3|212.42|0
1651168600000|2022-04-28 17:56:40|216.04|213.16|215.87|212.99|216.04|213.16|215.87|212.99|0
1651168610000|2022-04-28 17:56:50|215.62|212.74|215.42|212.54|215.62|212.74|215.38|212.5|0
1651168620000|2022-04-28 17:57:00|215.46|212.58|215.54|212.66|215.54|212.66|215.3|212.42|0
1651168630000|2022-04-28 17:57:10|215.46|212.58|214.81|212.41|215.62|212.74|214.81|212.41|0
1651168640000|2022-04-28 17:57:20|214.65|212.25|214.57|212.17|214.65|212.25|214.57|212.17|0
1651168650000|2022-04-28 17:57:30|214.48|212.08|214.48|212.08|214.53|212.13|214.48|212.08|0
1651168660000|2022-04-28 17:57:40|214.57|212.17|214.81|212.41|214.85|212.45|214.57|212.17|0
1651168670000|2022-04-28 17:57:50|214.57|212.17|214.4|212|214.57|212.17|214.4|212|0
1651168680000|2022-04-28 17:58:00|214.57|212.17|214.48|212.08|214.57|212.17|214.48|212.08|0
1651168690000|2022-04-28 17:58:10|214.65|212.25|214.16|211.76|214.65|212.25|214.16|211.76|0
1651168700000|2022-04-28 17:58:20|214.4|212|214.24|211.84|214.4|212|214.24|211.84|0
1651168710000|2022-04-28 17:58:30|214.16|211.76|214.24|211.84|214.32|211.92|214.16|211.76|0
1651168720000|2022-04-28 17:58:40|214.48|212.08|214.24|211.84|214.48|212.08|214.24|211.84|0
1651168730000|2022-04-28 17:58:50|214.32|211.92|214.07|211.67|214.32|211.92|214.07|211.67|0
1651168740000|2022-04-28 17:59:00|213.99|211.59|214.16|211.76|214.24|211.84|213.99|211.59|0
1651168750000|2022-04-28 17:59:10|214.07|211.67|214.07|211.67|214.07|211.67|213.99|211.59|0
1651168760000|2022-04-28 17:59:20|213.99|211.59|213.91|211.51|213.99|211.59|213.91|211.51|0
1651168770000|2022-04-28 17:59:30|213.99|211.59|213.83|211.43|213.99|211.59|213.83|211.43|0
1651168780000|2022-04-28 17:59:40|213.75|211.35|213.79|211.39|213.83|211.43|213.75|211.35|0
1651168790000|2022-04-28 17:59:50|213.91|211.51|213.91|211.51|213.99|211.59|213.75|211.35|0
1651168800000|2022-04-28 18:00:00|213.83|211.43|213.71|211.31|213.83|211.43|213.71|211.31|0
1651168810000|2022-04-28 18:00:10|213.79|211.39|213.5|211.1|213.79|211.39|213.42|211.02|0
1651168820000|2022-04-28 18:00:20|213.42|211.02|213.42|211.02|213.5|211.1|213.34|210.94|0
1651168830000|2022-04-28 18:00:30|213.5|211.1|213.83|211.43|213.83|211.43|213.5|211.1|0
1651168840000|2022-04-28 18:00:40|213.91|211.51|213.91|211.51|213.91|211.51|213.83|211.43|0
1651168850000|2022-04-28 18:00:50|213.99|211.59|214.16|211.76|214.16|211.76|213.99|211.59|0
1651168860000|2022-04-28 18:01:00|214.24|211.84|214.24|211.84|214.4|212|214.24|211.84|0
1651168870000|2022-04-28 18:01:10|213.95|211.55|214.16|211.76|214.16|211.76|213.91|211.51|0
1651168880000|2022-04-28 18:01:20|214.07|211.67|214.07|211.67|214.07|211.67|213.91|211.51|0
1651168890000|2022-04-28 18:01:30|213.99|211.59|213.83|211.43|213.99|211.59|213.83|211.43|0
1651168900000|2022-04-28 18:01:40|213.75|211.35|213.75|211.35|213.75|211.35|213.58|211.18|0
1651168910000|2022-04-28 18:01:50|213.67|211.27|213.42|211.02|213.79|211.39|213.42|211.02|0
1651168920000|2022-04-28 18:02:00|213.1|210.7|213.1|210.7|213.1|210.7|213.01|210.61|0
1651168930000|2022-04-28 18:02:10|213.01|210.61|213.34|210.94|213.58|211.18|213.01|210.61|0
1651168940000|2022-04-28 18:02:20|213.42|211.02|213.34|210.94|213.42|211.02|213.34|210.94|0
1651168950000|2022-04-28 18:02:30|213.5|211.1|213.58|211.18|213.58|211.18|213.5|211.1|0
1651168960000|2022-04-28 18:02:40|213.5|211.1|213.42|211.02|213.5|211.1|213.42|211.02|0
1651168970000|2022-04-28 18:02:50|213.54|211.14|213.58|211.18|213.58|211.18|213.54|211.14|0
1651168980000|2022-04-28 18:03:00|213.5|211.1|213.66|211.26|213.75|211.35|213.5|211.1|0
1651168990000|2022-04-28 18:03:10|213.58|211.18|213.75|211.35|213.75|211.35|213.5|211.1|0
1651169000000|2022-04-28 18:03:20|213.91|211.51|214.15|211.75|214.24|211.84|213.91|211.51|0
1651169010000|2022-04-28 18:03:30|214.2|211.8|214.15|211.75|214.32|211.92|214.15|211.75|0
1651169020000|2022-04-28 18:03:40|213.91|211.51|213.58|211.18|213.91|211.51|213.58|211.18|0
1651169030000|2022-04-28 18:03:50|213.54|211.14|213.54|211.14|213.58|211.18|213.54|211.14|0
1651169040000|2022-04-28 18:04:00|213.66|211.26|214.07|211.67|214.07|211.67|213.66|211.26|0
1651169050000|2022-04-28 18:04:10|213.99|211.59|213.58|211.18|213.99|211.59|213.58|211.18|0
1651169060000|2022-04-28 18:04:20|213.99|211.59|213.91|211.51|214.15|211.75|213.91|211.51|0
1651169070000|2022-04-28 18:04:30|213.83|211.43|213.83|211.43|213.83|211.43|213.75|211.35|0
1651169080000|2022-04-28 18:04:40|213.87|211.47|213.5|211.1|213.87|211.47|213.5|211.1|0
1651169090000|2022-04-28 18:04:50|213.42|211.02|213.34|210.94|213.42|211.02|213.34|210.94|0
1651169100000|2022-04-28 18:05:00|213.42|211.02|213.66|211.26|213.66|211.26|213.34|210.94|0
1651169110000|2022-04-28 18:05:10|213.58|211.18|213.5|211.1|213.58|211.18|213.34|210.94|0
1651169120000|2022-04-28 18:05:20|213.58|211.18|213.71|211.31|213.75|211.35|213.58|211.18|0
1651169130000|2022-04-28 18:05:30|213.83|211.43|213.99|211.59|213.99|211.59|213.83|211.43|0
1651169140000|2022-04-28 18:05:40|213.91|211.51|214.23|211.83|214.23|211.83|213.91|211.51|0
1651169150000|2022-04-28 18:05:50|214.2|211.8|214.15|211.75|214.2|211.8|214.07|211.67|0
1651169160000|2022-04-28 18:06:00|214.32|211.92|214.32|211.92|214.56|212.16|214.28|211.88|0
1651169170000|2022-04-28 18:06:10|214.4|212|214.56|212.16|214.56|212.16|214.4|212|0
1651169180000|2022-04-28 18:06:20|214.89|212.49|214.48|212.08|214.89|212.49|214.48|212.08|0
1651169190000|2022-04-28 18:06:30|214.4|212|214.4|212|214.48|212.08|214.4|212|0
1651169200000|2022-04-28 18:06:40|214.32|211.92|214.64|212.24|214.64|212.24|214.32|211.92|0
1651169210000|2022-04-28 18:06:50|214.56|212.16|214.72|212.32|214.72|212.32|214.56|212.16|0
1651169220000|2022-04-28 18:07:00|214.97|212.57|214.81|212.41|214.97|212.57|214.81|212.41|0
1651169230000|2022-04-28 18:07:10|214.85|212.45|214.81|212.41|214.97|212.57|214.72|212.32|0
1651169240000|2022-04-28 18:07:20|214.64|212.24|214.4|212|214.64|212.24|214.4|212|0
1651169250000|2022-04-28 18:07:30|214.23|211.83|214.23|211.83|214.23|211.83|214.19|211.79|0
1651169260000|2022-04-28 18:07:40|214.32|211.92|214.23|211.83|214.32|211.92|214.23|211.83|0
1651169270000|2022-04-28 18:07:50|214.32|211.92|214.48|212.08|214.48|212.08|214.32|211.92|0
1651169280000|2022-04-28 18:08:00|214.32|211.92|214.23|211.83|214.56|212.16|214.23|211.83|0
1651169290000|2022-04-28 18:08:10|214.15|211.75|214.19|211.79|214.28|211.88|214.15|211.75|0
1651169300000|2022-04-28 18:08:20|214.23|211.83|213.91|211.51|214.23|211.83|213.91|211.51|0
1651169310000|2022-04-28 18:08:30|213.83|211.43|213.83|211.43|213.91|211.51|213.83|211.43|0
1651169320000|2022-04-28 18:08:40|213.99|211.59|213.87|211.47|214.07|211.67|213.87|211.47|0
1651169330000|2022-04-28 18:08:50|213.91|211.51|213.5|211.1|213.91|211.51|213.5|211.1|0
1651169340000|2022-04-28 18:09:00|213.25|210.85|213.42|211.02|213.42|211.02|213.25|210.85|0
1651169350000|2022-04-28 18:09:10|213.58|211.18|213.5|211.1|213.58|211.18|213.5|211.1|0
1651169360000|2022-04-28 18:09:20|213.42|211.02|213.99|211.59|213.99|211.59|213.42|211.02|0
1651169370000|2022-04-28 18:09:30|213.91|211.51|213.82|211.42|213.91|211.51|213.74|211.34|0
1651169380000|2022-04-28 18:09:40|213.91|211.51|213.99|211.59|213.99|211.59|213.91|211.51|0
1651169390000|2022-04-28 18:09:50|214.15|211.75|214.07|211.67|214.19|211.79|213.99|211.59|0
1651169400000|2022-04-28 18:10:00|213.99|211.59|213.62|211.22|213.99|211.59|213.62|211.22|0
1651169410000|2022-04-28 18:10:10|213.91|211.51|213.66|211.26|213.91|211.51|213.66|211.26|0
1651169420000|2022-04-28 18:10:20|213.5|211.1|213.42|211.02|213.5|211.1|213.42|211.02|0
1651169430000|2022-04-28 18:10:30|213.34|210.94|213.66|211.26|213.66|211.26|213.34|210.94|0
1651169440000|2022-04-28 18:10:40|213.91|211.51|213.82|211.42|213.91|211.51|213.74|211.34|0
1651169450000|2022-04-28 18:10:50|213.78|211.38|213.62|211.22|213.82|211.42|213.62|211.22|0
1651169460000|2022-04-28 18:11:00|213.5|211.1|213.42|211.02|213.5|211.1|213.34|210.94|0
1651169470000|2022-04-28 18:11:10|213.34|210.94|213.58|211.18|213.58|211.18|213.34|210.94|0
1651169480000|2022-04-28 18:11:20|213.34|210.94|213.09|210.69|213.34|210.94|213.09|210.69|0
1651169490000|2022-04-28 18:11:30|213.17|210.77|213.33|210.93|213.33|210.93|213.17|210.77|0
1651169500000|2022-04-28 18:11:40|213.17|210.77|213.09|210.69|213.17|210.77|212.93|210.53|0
1651169510000|2022-04-28 18:11:50|212.85|210.45|213.17|210.77|213.17|210.77|212.85|210.45|0
1651169520000|2022-04-28 18:12:00|213.25|210.85|212.93|210.53|213.25|210.85|212.93|210.53|0
1651169530000|2022-04-28 18:12:10|213.01|210.61|212.85|210.45|213.01|210.61|212.77|210.37|0
1651169540000|2022-04-28 18:12:20|212.93|210.53|212.85|210.45|212.93|210.53|212.77|210.37|0
1651169550000|2022-04-28 18:12:30|213.01|210.61|213.58|211.18|213.58|211.18|213.01|210.61|0
1651169560000|2022-04-28 18:12:40|213.66|211.26|213.74|211.34|213.74|211.34|213.66|211.26|0
1651169570000|2022-04-28 18:12:50|213.82|211.42|213.82|211.42|213.99|211.59|213.82|211.42|0
1651169580000|2022-04-28 18:13:00|213.9|211.5|213.74|211.34|213.9|211.5|213.74|211.34|0
1651169590000|2022-04-28 18:13:10|213.82|211.42|213.74|211.34|213.82|211.42|213.74|211.34|0
1651169600000|2022-04-28 18:13:20|213.66|211.26|213.74|211.34|213.82|211.42|213.66|211.26|0
1651169610000|2022-04-28 18:13:30|213.66|211.26|213.9|211.5|213.9|211.5|213.66|211.26|0
1651169620000|2022-04-28 18:13:40|213.99|211.59|214.07|211.67|214.07|211.67|213.99|211.59|0
1651169630000|2022-04-28 18:13:50|214.23|211.83|214.15|211.75|214.23|211.83|214.07|211.67|0
1651169640000|2022-04-28 18:14:00|213.99|211.59|213.86|211.46|213.99|211.59|213.86|211.46|0
1651169650000|2022-04-28 18:14:10|213.99|211.59|214.23|211.83|214.23|211.83|213.9|211.5|0
1651169660000|2022-04-28 18:14:20|214.31|211.91|214.39|211.99|214.39|211.99|214.31|211.91|0
1651169670000|2022-04-28 18:14:30|214.48|212.08|214.07|211.67|214.48|212.08|214.07|211.67|0
1651169680000|2022-04-28 18:14:40|214.15|211.75|214.07|211.67|214.15|211.75|214.07|211.67|0
1651169690000|2022-04-28 18:14:50|214.15|211.75|214.39|211.99|214.39|211.99|214.15|211.75|0
1651169700000|2022-04-28 18:15:00|214.23|211.83|213.95|211.55|214.23|211.83|213.9|211.5|0
1651169710000|2022-04-28 18:15:10|214.07|211.67|214.15|211.75|214.15|211.75|214.07|211.67|0
1651169720000|2022-04-28 18:15:20|214.23|211.83|214.56|212.16|214.56|212.16|214.23|211.83|0
1651169730000|2022-04-28 18:15:30|214.64|212.24|214.97|212.57|214.97|212.57|214.64|212.24|0
1651169740000|2022-04-28 18:15:40|215.21|212.81|215.13|212.73|215.21|212.81|215.13|212.73|0
1651169750000|2022-04-28 18:15:50|215.21|212.81|215.21|212.81|215.29|212.89|215.21|212.81|0
1651169760000|2022-04-28 18:16:00|215.13|212.73|215.13|212.73|215.13|212.73|215.05|212.65|0
1651169770000|2022-04-28 18:16:10|215.21|212.81|215.05|212.65|215.29|212.89|215.05|212.65|0
1651169780000|2022-04-28 18:16:20|214.72|212.32|214.72|212.32|214.72|212.32|214.72|212.32|0
1651169790000|2022-04-28 18:16:30|214.64|212.24|214.88|212.48|214.97|212.57|214.64|212.24|0
1651169800000|2022-04-28 18:16:40|214.97|212.57|214.88|212.48|215.05|212.65|214.88|212.48|0
1651169810000|2022-04-28 18:16:50|214.8|212.4|214.97|212.57|214.97|212.57|214.8|212.4|0
1651169820000|2022-04-28 18:17:00|214.72|212.32|214.64|212.24|214.72|212.32|214.56|212.16|0
1651169830000|2022-04-28 18:17:10|214.72|212.32|214.52|212.12|214.8|212.4|214.52|212.12|0
1651169840000|2022-04-28 18:17:20|214.47|212.07|214.07|211.67|214.56|212.16|214.07|211.67|0
1651169850000|2022-04-28 18:17:30|214.15|211.75|214.07|211.67|214.31|211.91|214.07|211.67|0
1651169860000|2022-04-28 18:17:40|214.23|211.83|214.07|211.67|214.23|211.83|214.07|211.67|0
1651169870000|2022-04-28 18:17:50|213.9|211.5|213.9|211.5|213.9|211.5|213.74|211.34|0
1651169880000|2022-04-28 18:18:00|213.82|211.42|213.98|211.58|213.98|211.58|213.82|211.42|0
1651169890000|2022-04-28 18:18:10|213.86|211.46|213.9|211.5|213.9|211.5|213.82|211.42|0
1651169900000|2022-04-28 18:18:20|213.82|211.42|213.82|211.42|213.9|211.5|213.82|211.42|0
1651169910000|2022-04-28 18:18:30|214.07|211.67|214.07|211.67|214.15|211.75|214.07|211.67|0
1651169920000|2022-04-28 18:18:40|213.98|211.58|214.07|211.67|214.07|211.67|213.98|211.58|0
1651169930000|2022-04-28 18:18:50|213.98|211.58|213.74|211.34|213.98|211.58|213.74|211.34|0
1651169940000|2022-04-28 18:19:00|213.41|211.01|213.58|211.18|213.58|211.18|213.41|211.01|0
1651169950000|2022-04-28 18:19:10|213.49|211.09|213.41|211.01|213.54|211.14|213.41|211.01|0
1651169960000|2022-04-28 18:19:20|213.49|211.09|213.82|211.42|213.82|211.42|213.49|211.09|0
1651169970000|2022-04-28 18:19:30|213.9|211.5|213.82|211.42|213.9|211.5|213.82|211.42|0
1651169980000|2022-04-28 18:19:40|213.74|211.34|213.41|211.01|213.74|211.34|213.41|211.01|0
1651169990000|2022-04-28 18:19:50|213.58|211.18|213.33|210.93|213.58|211.18|213.33|210.93|0
1651170000000|2022-04-28 18:20:00|213.41|211.01|213.17|210.77|213.41|211.01|213.17|210.77|0
1651170010000|2022-04-28 18:20:10|213.09|210.69|213.17|210.77|213.17|210.77|213.09|210.69|0
1651170020000|2022-04-28 18:20:20|213.01|210.61|213.41|211.01|213.41|211.01|213.01|210.61|0
1651170030000|2022-04-28 18:20:30|213.33|210.93|213.66|211.26|213.66|211.26|213.33|210.93|0
1651170040000|2022-04-28 18:20:40|213.41|211.01|213.33|210.93|213.49|211.09|213.33|210.93|0
1651170050000|2022-04-28 18:20:50|213.49|211.09|213.49|211.09|213.49|211.09|213.41|211.01|0
1651170060000|2022-04-28 18:21:00|213.74|211.34|213.82|211.42|213.82|211.42|213.57|211.17|0
1651170070000|2022-04-28 18:21:10|214.06|211.66|214.39|211.99|214.39|211.99|214.02|211.62|0
1651170080000|2022-04-28 18:21:20|214.47|212.07|214.31|211.91|214.47|212.07|214.31|211.91|0
1651170090000|2022-04-28 18:21:30|214.23|211.83|214.06|211.66|214.23|211.83|214.06|211.66|0
1651170100000|2022-04-28 18:21:40|214.23|211.83|214.39|211.99|214.39|211.99|214.15|211.75|0
1651170110000|2022-04-28 18:21:50|214.23|211.83|214.23|211.83|214.31|211.91|214.23|211.83|0
1651170120000|2022-04-28 18:22:00|214.15|211.75|213.9|211.5|214.15|211.75|213.82|211.42|0
1651170130000|2022-04-28 18:22:10|213.82|211.42|213.74|211.34|213.82|211.42|213.66|211.26|0
1651170140000|2022-04-28 18:22:20|213.66|211.26|213.33|210.93|213.66|211.26|213.33|210.93|0
1651170150000|2022-04-28 18:22:30|213.41|211.01|213.53|211.13|213.53|211.13|213.33|210.93|0
1651170160000|2022-04-28 18:22:40|213.66|211.26|213.41|211.01|213.66|211.26|213.41|211.01|0
1651170170000|2022-04-28 18:22:50|213.25|210.85|213.09|210.69|213.25|210.85|213.09|210.69|0
1651170180000|2022-04-28 18:23:00|213.17|210.77|213.49|211.09|213.49|211.09|213.17|210.77|0
1651170190000|2022-04-28 18:23:10|213.25|210.85|213.17|210.77|213.25|210.85|213.17|210.77|0
1651170200000|2022-04-28 18:23:20|213.25|210.85|213.17|210.77|213.25|210.85|213.17|210.77|0
1651170210000|2022-04-28 18:23:30|213.09|210.69|213.09|210.69|213.09|210.69|213.09|210.69|0
1651170220000|2022-04-28 18:23:40|213.17|210.77|213.17|210.77|213.17|210.77|213.17|210.77|0
1651170230000|2022-04-28 18:23:50|213.25|210.85|213.17|210.77|213.33|210.93|213.17|210.77|0
1651170240000|2022-04-28 18:24:00|212.92|210.52|212.84|210.44|212.92|210.52|212.84|210.44|0
1651170250000|2022-04-28 18:24:10|212.92|210.52|212.84|210.44|212.92|210.52|212.76|210.36|0
1651170260000|2022-04-28 18:24:20|212.92|210.52|212.76|210.36|212.92|210.52|212.76|210.36|0
1651170270000|2022-04-28 18:24:30|212.84|210.44|212.76|210.36|212.92|210.52|212.76|210.36|0
1651170280000|2022-04-28 18:24:40|212.84|210.44|212.76|210.36|212.84|210.44|212.68|210.28|0
1651170290000|2022-04-28 18:24:50|212.72|210.32|212.43|210.03|212.72|210.32|212.43|210.03|0
1651170300000|2022-04-28 18:25:00|212.35|209.95|212.43|210.03|212.52|210.12|212.35|209.95|0
1651170310000|2022-04-28 18:25:10|212.6|210.2|212.76|210.36|212.84|210.44|212.6|210.2|0
1651170320000|2022-04-28 18:25:20|212.84|210.44|212.68|210.28|212.84|210.44|212.68|210.28|0
1651170330000|2022-04-28 18:25:30|212.84|210.44|212.84|210.44|212.84|210.44|212.84|210.44|0
1651170340000|2022-04-28 18:25:40|212.92|210.52|213.08|210.68|213.08|210.68|212.92|210.52|0
1651170350000|2022-04-28 18:25:50|213.17|210.77|212.92|210.52|213.17|210.77|212.92|210.52|0
1651170360000|2022-04-28 18:26:00|212.96|210.56|212.92|210.52|213|210.6|212.92|210.52|0
1651170370000|2022-04-28 18:26:10|212.84|210.44|213.08|210.68|213.08|210.68|212.84|210.44|0
1651170380000|2022-04-28 18:26:20|213.25|210.85|213.08|210.68|213.25|210.85|213|210.6|0
1651170390000|2022-04-28 18:26:30|213|210.6|212.92|210.52|213|210.6|212.92|210.52|0
1651170400000|2022-04-28 18:26:40|213.08|210.68|212.76|210.36|213.08|210.68|212.76|210.36|0
1651170410000|2022-04-28 18:26:50|212.68|210.28|212.6|210.2|212.68|210.28|212.6|210.2|0
1651170420000|2022-04-28 18:27:00|212.51|210.11|212.43|210.03|212.51|210.11|212.35|209.95|0
1651170430000|2022-04-28 18:27:10|212.51|210.11|212.51|210.11|212.51|210.11|212.51|210.11|0
1651170440000|2022-04-28 18:27:20|212.6|210.2|212.64|210.24|212.68|210.28|212.6|210.2|0
1651170450000|2022-04-28 18:27:30|212.76|210.36|212.6|210.2|212.84|210.44|212.6|210.2|0
1651170460000|2022-04-28 18:27:40|212.51|210.11|213.25|210.85|213.57|211.17|212.51|210.11|0
1651170470000|2022-04-28 18:27:50|213.41|211.01|213.25|210.85|213.41|211.01|213.25|210.85|0
1651170480000|2022-04-28 18:28:00|213.16|210.76|213.57|211.17|213.65|211.25|213.16|210.76|0
1651170490000|2022-04-28 18:28:10|213.33|210.93|213.25|210.85|213.33|210.93|213.25|210.85|0
1651170500000|2022-04-28 18:28:20|213.16|210.76|213.16|210.76|213.25|210.85|213.16|210.76|0
1651170510000|2022-04-28 18:28:30|213.33|210.93|213.08|210.68|213.33|210.93|213.08|210.68|0
1651170520000|2022-04-28 18:28:40|213|210.6|213.08|210.68|213.08|210.68|213|210.6|0
1651170530000|2022-04-28 18:28:50|213.16|210.76|213.08|210.68|213.16|210.76|213.08|210.68|0
1651170540000|2022-04-28 18:29:00|212.84|210.44|212.68|210.28|212.84|210.44|212.68|210.28|0
1651170550000|2022-04-28 18:29:10|212.76|210.36|212.76|210.36|212.84|210.44|212.76|210.36|0
1651170560000|2022-04-28 18:29:20|212.84|210.44|212.84|210.44|212.84|210.44|212.76|210.36|0
1651170570000|2022-04-28 18:29:30|212.76|210.36|212.76|210.36|212.76|210.36|212.68|210.28|0
1651170580000|2022-04-28 18:29:40|212.72|210.32|212.84|210.44|212.84|210.44|212.68|210.28|0
1651170590000|2022-04-28 18:29:50|212.88|210.48|212.76|210.36|213|210.6|212.76|210.36|0
1651170600000|2022-04-28 18:30:00|212.68|210.28|212.68|210.28|212.92|210.52|212.68|210.28|0
1651170610000|2022-04-28 18:30:10|212.76|210.36|212.68|210.28|212.84|210.44|212.68|210.28|0
1651170620000|2022-04-28 18:30:20|212.76|210.36|212.51|210.11|212.76|210.36|212.51|210.11|0
1651170630000|2022-04-28 18:30:30|212.43|210.03|212.11|209.71|212.43|210.03|212.11|209.71|0
1651170640000|2022-04-28 18:30:40|212.19|209.79|212.27|209.87|212.27|209.87|212.11|209.71|0
1651170650000|2022-04-28 18:30:50|212.19|209.79|212.11|209.71|212.19|209.79|211.95|209.55|0
1651170660000|2022-04-28 18:31:00|212.03|209.63|212.19|209.79|212.19|209.79|212.03|209.63|0
1651170670000|2022-04-28 18:31:10|212.27|209.87|212.35|209.95|212.35|209.95|212.27|209.87|0
1651170680000|2022-04-28 18:31:20|212.51|210.11|212.59|210.19|212.59|210.19|212.51|210.11|0
1651170690000|2022-04-28 18:31:30|212.51|210.11|212.43|210.03|212.59|210.19|212.43|210.03|0
1651170700000|2022-04-28 18:31:40|212.59|210.19|212.67|210.27|212.67|210.27|212.59|210.19|0
1651170710000|2022-04-28 18:31:50|212.76|210.36|212.67|210.27|212.76|210.36|212.67|210.27|0
1651170720000|2022-04-28 18:32:00|212.92|210.52|212.92|210.52|212.92|210.52|212.84|210.44|0
1651170730000|2022-04-28 18:32:10|213.08|210.68|213.24|210.84|213.24|210.84|213|210.6|0
1651170740000|2022-04-28 18:32:20|213.16|210.76|213.57|211.17|213.65|211.25|213.16|210.76|0
1651170750000|2022-04-28 18:32:30|213.81|211.41|213.81|211.41|213.81|211.41|213.81|211.41|0
1651170760000|2022-04-28 18:32:40|213.98|211.58|213.9|211.5|213.98|211.58|213.9|211.5|0
1651170770000|2022-04-28 18:32:50|213.81|211.41|213.57|211.17|213.81|211.41|213.57|211.17|0
1651170780000|2022-04-28 18:33:00|213.24|210.84|213.32|210.92|213.32|210.92|213.24|210.84|0
1651170790000|2022-04-28 18:33:10|213.24|210.84|213.16|210.76|213.41|211.01|213.16|210.76|0
1651170800000|2022-04-28 18:33:20|213.08|210.68|213|210.6|213.08|210.68|213|210.6|0
1651170810000|2022-04-28 18:33:30|212.92|210.52|213|210.6|213|210.6|212.92|210.52|0
1651170820000|2022-04-28 18:33:40|212.92|210.52|212.92|210.52|212.92|210.52|212.84|210.44|0
1651170830000|2022-04-28 18:33:50|212.88|210.48|212.59|210.19|212.88|210.48|212.51|210.11|0
1651170840000|2022-04-28 18:34:00|212.51|210.11|212.75|210.35|212.75|210.35|212.51|210.11|0
1651170850000|2022-04-28 18:34:10|212.59|210.19|212.59|210.19|212.67|210.27|212.59|210.19|0
1651170860000|2022-04-28 18:34:20|213|210.6|212.75|210.35|213|210.6|212.75|210.35|0
1651170870000|2022-04-28 18:34:30|212.84|210.44|213.08|210.68|213.08|210.68|212.75|210.35|0
1651170880000|2022-04-28 18:34:40|213|210.6|213.08|210.68|213.08|210.68|212.92|210.52|0
1651170890000|2022-04-28 18:34:50|213|210.6|212.92|210.52|213|210.6|212.92|210.52|0
1651170900000|2022-04-28 18:35:00|212.75|210.35|212.67|210.27|212.75|210.35|212.67|210.27|0
1651170910000|2022-04-28 18:35:10|212.59|210.19|213|210.6|213|210.6|212.59|210.19|0
1651170920000|2022-04-28 18:35:20|212.92|210.52|212.84|210.44|212.92|210.52|212.84|210.44|0
1651170930000|2022-04-28 18:35:30|212.75|210.35|212.75|210.35|212.84|210.44|212.75|210.35|0
1651170940000|2022-04-28 18:35:40|212.92|210.52|212.92|210.52|212.92|210.52|212.88|210.48|0
1651170950000|2022-04-28 18:35:50|212.96|210.56|213|210.6|213.08|210.68|212.92|210.52|0
1651170960000|2022-04-28 18:36:00|212.92|210.52|212.75|210.35|212.92|210.52|212.75|210.35|0
1651170970000|2022-04-28 18:36:10|212.67|210.27|212.84|210.44|212.84|210.44|212.67|210.27|0
1651170980000|2022-04-28 18:36:20|212.75|210.35|212.92|210.52|212.92|210.52|212.75|210.35|0
1651170990000|2022-04-28 18:36:30|212.88|210.48|212.67|210.27|212.92|210.52|212.67|210.27|0
1651171000000|2022-04-28 18:36:40|212.59|210.19|212.43|210.03|212.59|210.19|212.43|210.03|0
1651171010000|2022-04-28 18:36:50|212.35|209.95|212.43|210.03|212.43|210.03|212.35|209.95|0
1651171020000|2022-04-28 18:37:00|212.27|209.87|212.43|210.03|212.43|210.03|212.27|209.87|0
1651171030000|2022-04-28 18:37:10|212.35|209.95|212.27|209.87|212.35|209.95|212.27|209.87|0
1651171040000|2022-04-28 18:37:20|212.19|209.79|212.1|209.7|212.19|209.79|212.1|209.7|0
1651171050000|2022-04-28 18:37:30|212.19|209.79|212.1|209.7|212.19|209.79|212.1|209.7|0
1651171060000|2022-04-28 18:37:40|212.02|209.62|212.02|209.62|212.02|209.62|212.02|209.62|0
1651171070000|2022-04-28 18:37:50|211.94|209.54|211.94|209.54|211.94|209.54|211.94|209.54|0
1651171080000|2022-04-28 18:38:00|212.02|209.62|211.86|209.46|212.02|209.62|211.78|209.38|0
1651171090000|2022-04-28 18:38:10|211.78|209.38|211.86|209.46|211.86|209.46|211.78|209.38|0
1651171100000|2022-04-28 18:38:20|211.78|209.38|211.86|209.46|211.86|209.46|211.78|209.38|0
1651171110000|2022-04-28 18:38:30|211.78|209.38|211.7|209.3|211.78|209.38|211.7|209.3|0
1651171120000|2022-04-28 18:38:40|211.78|209.38|211.78|209.38|211.78|209.38|211.78|209.38|0
1651171130000|2022-04-28 18:38:50|211.7|209.3|211.54|209.14|211.7|209.3|211.54|209.14|0
1651171140000|2022-04-28 18:39:00|211.46|209.06|211.62|209.22|211.62|209.22|211.46|209.06|0
1651171150000|2022-04-28 18:39:10|211.7|209.3|211.94|209.54|212.02|209.62|211.7|209.3|0
1651171160000|2022-04-28 18:39:20|212.18|209.78|212.02|209.62|212.18|209.78|212.02|209.62|0
1651171170000|2022-04-28 18:39:30|211.94|209.54|211.86|209.46|211.94|209.54|211.86|209.46|0
1651171180000|2022-04-28 18:39:40|211.94|209.54|212.1|209.7|212.1|209.7|211.94|209.54|0
1651171190000|2022-04-28 18:39:50|211.94|209.54|211.86|209.46|211.94|209.54|211.86|209.46|0
1651171200000|2022-04-28 18:40:00|211.78|209.38|211.62|209.22|211.78|209.38|211.62|209.22|0
1651171210000|2022-04-28 18:40:10|211.37|208.97|211.46|209.06|211.46|209.06|211.37|208.97|0
1651171220000|2022-04-28 18:40:20|211.54|209.14|211.54|209.14|211.62|209.22|211.54|209.14|0
1651171230000|2022-04-28 18:40:30|211.62|209.22|211.62|209.22|211.7|209.3|211.54|209.14|0
1651171240000|2022-04-28 18:40:40|211.54|209.14|211.54|209.14|211.54|209.14|211.37|208.97|0
1651171250000|2022-04-28 18:40:50|211.37|208.97|211.29|208.89|211.37|208.97|211.29|208.89|0
1651171260000|2022-04-28 18:41:00|211.21|208.81|211.29|208.89|211.37|208.97|211.21|208.81|0
1651171270000|2022-04-28 18:41:10|211.21|208.81|211.37|208.97|211.37|208.97|211.21|208.81|0
1651171280000|2022-04-28 18:41:20|211.29|208.89|211.46|209.06|211.46|209.06|211.29|208.89|0
1651171290000|2022-04-28 18:41:30|211.54|209.14|211.37|208.97|211.54|209.14|211.37|208.97|0
1651171300000|2022-04-28 18:41:40|211.29|208.89|211.29|208.89|211.29|208.89|211.13|208.73|0
1651171310000|2022-04-28 18:41:50|211.21|208.81|211.45|209.05|211.45|209.05|211.21|208.81|0
1651171320000|2022-04-28 18:42:00|211.37|208.97|211.37|208.97|211.45|209.05|211.37|208.97|0
1651171330000|2022-04-28 18:42:10|211.45|209.05|211.29|208.89|211.45|209.05|211.21|208.81|0
1651171340000|2022-04-28 18:42:20|211.37|208.97|211.13|208.73|211.37|208.97|211.13|208.73|0
1651171350000|2022-04-28 18:42:30|211.25|208.85|211.29|208.89|211.29|208.89|211.21|208.81|0
1651171360000|2022-04-28 18:42:40|211.21|208.81|211.29|208.89|211.29|208.89|211.21|208.81|0
1651171370000|2022-04-28 18:42:50|211.33|208.93|211.21|208.81|211.37|208.97|211.21|208.81|0
1651171380000|2022-04-28 18:43:00|211.17|208.77|211.13|208.73|211.17|208.77|211.05|208.65|0
1651171390000|2022-04-28 18:43:10|211.05|208.65|210.65|208.25|211.05|208.65|210.65|208.25|0
1651171400000|2022-04-28 18:43:20|210.73|208.33|210.81|208.41|210.81|208.41|210.73|208.33|0
1651171410000|2022-04-28 18:43:30|210.73|208.33|210.57|208.17|210.73|208.33|210.57|208.17|0
1651171420000|2022-04-28 18:43:40|210.65|208.25|210.49|208.09|210.65|208.25|210.49|208.09|0
1651171430000|2022-04-28 18:43:50|210.41|208.01|210.33|207.93|210.41|208.01|210.33|207.93|0
1651171440000|2022-04-28 18:44:00|210.32|207.92|210.16|207.76|210.41|208.01|210.16|207.76|0
1651171450000|2022-04-28 18:44:10|210.24|207.84|210.49|208.09|210.49|208.09|210.24|207.84|0
1651171460000|2022-04-28 18:44:20|210.32|207.92|210.24|207.84|210.32|207.92|210.24|207.84|0
1651171470000|2022-04-28 18:44:30|210.16|207.76|210.16|207.76|210.24|207.84|210.16|207.76|0
1651171480000|2022-04-28 18:44:40|210.08|207.68|210.16|207.76|210.24|207.84|210.08|207.68|0
1651171490000|2022-04-28 18:44:50|210.08|207.68|210.08|207.68|210.08|207.68|210|207.6|0
1651171500000|2022-04-28 18:45:00|210|207.6|209.92|207.52|210.08|207.68|209.92|207.52|0
1651171510000|2022-04-28 18:45:10|210.08|207.68|210|207.6|210.08|207.68|209.92|207.52|0
1651171520000|2022-04-28 18:45:20|212.5|210.1|212.42|210.02|212.58|210.18|212.42|210.02|0
1651171530000|2022-04-28 18:45:30|212.33|209.93|211.02|208.62|212.33|209.93|211.02|208.62|0
1651171540000|2022-04-28 18:45:40|211.1|208.7|210.33|207.93|211.1|208.7|210.33|207.93|0
1651171550000|2022-04-28 18:45:50|210.17|207.77|210.17|207.77|210.17|207.77|210.17|207.77|0
1651171560000|2022-04-28 18:46:00|210.25|207.85|210.17|207.77|210.25|207.85|210.17|207.77|0
1651171570000|2022-04-28 18:46:10|210.09|207.69|210.01|207.61|210.09|207.69|210.01|207.61|0
1651171580000|2022-04-28 18:46:20|209.93|207.53|209.85|207.45|210.01|207.61|209.85|207.45|0
1651171590000|2022-04-28 18:46:30|209.93|207.53|210.01|207.61|210.01|207.61|209.93|207.53|0
1651171600000|2022-04-28 18:46:40|210.09|207.69|210.09|207.69|210.09|207.69|210.09|207.69|0
1651171610000|2022-04-28 18:46:50|210.17|207.77|210.33|207.93|210.33|207.93|210.17|207.77|0
1651171620000|2022-04-28 18:47:00|210.41|208.01|210.49|208.09|210.49|208.09|210.33|207.93|0
1651171630000|2022-04-28 18:47:10|210.57|208.17|210.17|207.77|210.57|208.17|210.17|207.77|0
1651171640000|2022-04-28 18:47:20|210.25|207.85|210.25|207.85|210.25|207.85|210.25|207.85|0
1651171650000|2022-04-28 18:47:30|210.33|207.93|210.41|208.01|210.41|208.01|210.33|207.93|0
1651171660000|2022-04-28 18:47:40|210.49|208.09|210.49|208.09|210.49|208.09|210.49|208.09|0
1651171670000|2022-04-28 18:47:50|210.57|208.17|210.25|207.85|210.57|208.17|210.25|207.85|0
1651171680000|2022-04-28 18:48:00|210.13|207.73|210.09|207.69|210.17|207.77|210.09|207.69|0
1651171690000|2022-04-28 18:48:10|210.25|207.85|210.09|207.69|210.33|207.93|210.09|207.69|0
1651171700000|2022-04-28 18:48:20|209.92|207.52|210.01|207.61|210.01|207.61|209.92|207.52|0
1651171710000|2022-04-28 18:48:30|209.76|207.36|210|207.6|210|207.6|209.76|207.36|0
1651171720000|2022-04-28 18:48:40|209.89|207.49|210.05|207.65|210.05|207.65|209.89|207.49|0
1651171730000|2022-04-28 18:48:50|209.92|207.52|209.84|207.44|209.92|207.52|209.84|207.44|0
1651171740000|2022-04-28 18:49:00|209.76|207.36|209.68|207.28|209.76|207.36|209.68|207.28|0
1651171750000|2022-04-28 18:49:10|209.76|207.36|209.68|207.28|209.76|207.36|209.6|207.2|0
1651171760000|2022-04-28 18:49:20|209.76|207.36|209.68|207.28|209.76|207.36|209.68|207.28|0
1651171770000|2022-04-28 18:49:30|209.76|207.36|209.6|207.2|209.76|207.36|209.6|207.2|0
1651171780000|2022-04-28 18:49:40|209.44|207.04|209.44|207.04|209.52|207.12|209.44|207.04|0
1651171790000|2022-04-28 18:49:50|209.52|207.12|209.2|206.8|209.52|207.12|209.2|206.8|0
1651171800000|2022-04-28 18:50:00|209.12|206.72|209.28|206.88|209.28|206.88|209.12|206.72|0
1651171810000|2022-04-28 18:50:10|209.2|206.8|208.96|206.56|209.2|206.8|208.96|206.56|0
1651171820000|2022-04-28 18:50:20|208.8|206.4|208.64|206.24|208.88|206.48|208.64|206.24|0
1651171830000|2022-04-28 18:50:30|208.72|206.32|208.48|206.08|208.72|206.32|208.48|206.08|0
1651171840000|2022-04-28 18:50:40|208.4|206|208.32|205.92|208.48|206.08|208.32|205.92|0
1651171850000|2022-04-28 18:50:50|208.4|206|208.17|205.77|208.4|206|208.17|205.77|0
1651171860000|2022-04-28 18:51:00|208.09|205.69|208.09|205.69|208.09|205.69|208.01|205.61|0
1651171870000|2022-04-28 18:51:10|208.17|205.77|208.17|205.77|208.17|205.77|208.17|205.77|0
1651171880000|2022-04-28 18:51:20|208.24|205.84|208.09|205.69|208.24|205.84|208.09|205.69|0
1651171890000|2022-04-28 18:51:30|208.32|205.92|208.4|206|208.4|206|208.32|205.92|0
1651171900000|2022-04-28 18:51:40|208.32|205.92|208.29|205.89|208.4|206|208.29|205.89|0
1651171910000|2022-04-28 18:51:50|208.16|205.76|208.09|205.69|208.16|205.76|208.09|205.69|0
1651171920000|2022-04-28 18:52:00|208.01|205.61|208.09|205.69|208.09|205.69|208.01|205.61|0
1651171930000|2022-04-28 18:52:10|208.16|205.76|208.16|205.76|208.16|205.76|208.01|205.61|0
1651171940000|2022-04-28 18:52:20|208.08|205.68|208.16|205.76|208.16|205.76|208.08|205.68|0
1651171950000|2022-04-28 18:52:30|208.24|205.84|208.48|206.08|208.48|206.08|208.24|205.84|0
1651171960000|2022-04-28 18:52:40|208.4|206|208.32|205.92|208.4|206|208.32|205.92|0
1651171970000|2022-04-28 18:52:50|208.4|206|208.4|206|208.4|206|208.32|205.92|0
1651171980000|2022-04-28 18:53:00|208.44|206.04|208.48|206.08|208.48|206.08|208.4|206|0
1651171990000|2022-04-28 18:53:10|208.56|206.16|208.8|206.4|208.8|206.4|208.56|206.16|0
1651172000000|2022-04-28 18:53:20|208.88|206.48|209.04|206.64|209.04|206.64|208.88|206.48|0
1651172010000|2022-04-28 18:53:30|209.12|206.72|209.12|206.72|209.2|206.8|209.12|206.72|0
1651172020000|2022-04-28 18:53:40|209.2|206.8|209.28|206.88|209.28|206.88|209.04|206.64|0
1651172030000|2022-04-28 18:53:50|209.12|206.72|209.52|207.12|209.52|207.12|209.12|206.72|0
1651172040000|2022-04-28 18:54:00|209.44|207.04|209.6|207.2|209.6|207.2|209.36|206.96|0
1651172050000|2022-04-28 18:54:10|209.68|207.28|209.76|207.36|209.76|207.36|209.68|207.28|0
1651172060000|2022-04-28 18:54:20|209.84|207.44|210.24|207.84|210.24|207.84|209.84|207.44|0
1651172070000|2022-04-28 18:54:30|210.32|207.92|210.56|208.16|210.56|208.16|210.24|207.84|0
1651172080000|2022-04-28 18:54:40|210.48|208.08|210.4|208|210.48|208.08|210.4|208|0
1651172090000|2022-04-28 18:54:50|210.48|208.08|210.64|208.24|210.64|208.24|210.48|208.08|0
1651172100000|2022-04-28 18:55:00|210.81|208.41|210.89|208.49|211.05|208.65|210.81|208.41|0
1651172110000|2022-04-28 18:55:10|211.05|208.65|210.97|208.57|211.05|208.65|210.97|208.57|0
1651172120000|2022-04-28 18:55:20|210.72|208.32|210.48|208.08|210.72|208.32|210.48|208.08|0
1651172130000|2022-04-28 18:55:30|210.56|208.16|210.56|208.16|210.64|208.24|210.56|208.16|0
1651172140000|2022-04-28 18:55:40|210.4|208|210.4|208|210.4|208|210.4|208|0
1651172150000|2022-04-28 18:55:50|210.64|208.24|210.32|207.92|210.64|208.24|210.32|207.92|0
1651172160000|2022-04-28 18:56:00|210.16|207.76|209.84|207.44|210.16|207.76|209.84|207.44|0
1651172170000|2022-04-28 18:56:10|209.68|207.28|209.76|207.36|209.76|207.36|209.68|207.28|0
1651172180000|2022-04-28 18:56:20|209.68|207.28|209.72|207.32|209.76|207.36|209.6|207.2|0
1651172190000|2022-04-28 18:56:30|209.76|207.36|209.76|207.36|209.76|207.36|209.68|207.28|0
1651172200000|2022-04-28 18:56:40|209.84|207.44|209.92|207.52|209.92|207.52|209.84|207.44|0
1651172210000|2022-04-28 18:56:50|210.08|207.68|209.92|207.52|210.08|207.68|209.92|207.52|0
1651172220000|2022-04-28 18:57:00|209.84|207.44|209.68|207.28|209.84|207.44|209.68|207.28|0
1651172230000|2022-04-28 18:57:10|209.76|207.36|209.68|207.28|209.76|207.36|209.68|207.28|0
1651172240000|2022-04-28 18:57:20|209.6|207.2|209.52|207.12|209.6|207.2|209.52|207.12|0
1651172250000|2022-04-28 18:57:30|209.6|207.2|209.68|207.28|209.68|207.28|209.6|207.2|0
1651172260000|2022-04-28 18:57:40|209.52|207.12|209.52|207.12|209.6|207.2|209.52|207.12|0
1651172270000|2022-04-28 18:57:50|209.6|207.2|209.52|207.12|209.6|207.2|209.44|207.04|0
1651172280000|2022-04-28 18:58:00|209.44|207.04|209.6|207.2|209.68|207.28|209.44|207.04|0
1651172290000|2022-04-28 18:58:10|209.68|207.28|209.76|207.36|209.76|207.36|209.6|207.2|0
1651172300000|2022-04-28 18:58:20|209.84|207.44|209.52|207.12|209.84|207.44|209.52|207.12|0
1651172310000|2022-04-28 18:58:30|209.44|207.04|209.52|207.12|209.6|207.2|209.44|207.04|0
1651172320000|2022-04-28 18:58:40|209.6|207.2|209.68|207.28|209.68|207.28|209.6|207.2|0
1651172330000|2022-04-28 18:58:50|209.6|207.2|209.84|207.44|209.84|207.44|209.6|207.2|0
1651172340000|2022-04-28 18:59:00|209.76|207.36|209.92|207.52|209.92|207.52|209.76|207.36|0
1651172350000|2022-04-28 18:59:10|209.84|207.44|209.6|207.2|209.84|207.44|209.6|207.2|0
1651172360000|2022-04-28 18:59:20|209.52|207.12|209.6|207.2|209.6|207.2|209.52|207.12|0
1651172370000|2022-04-28 18:59:30|209.52|207.12|209.6|207.2|209.6|207.2|209.52|207.12|0
1651172380000|2022-04-28 18:59:40|209.52|207.12|209.84|207.44|209.84|207.44|209.52|207.12|0
1651172390000|2022-04-28 18:59:50|209.76|207.36|209.52|207.12|209.76|207.36|209.48|207.08|0
1651172400000|2022-04-28 19:00:00|209.92|207.52|209.92|207.52|209.92|207.52|209.76|207.36|0
1651172410000|2022-04-28 19:00:10|210|207.6|209.92|207.52|210|207.6|209.92|207.52|0
1651172420000|2022-04-28 19:00:20|210.08|207.68|210.16|207.76|210.24|207.84|210.08|207.68|0
1651172430000|2022-04-28 19:00:30|209.92|207.52|210|207.6|210|207.6|209.92|207.52|0
1651172440000|2022-04-28 19:00:40|210.08|207.68|209.8|207.4|210.08|207.68|209.8|207.4|0
1651172450000|2022-04-28 19:00:50|209.84|207.44|210|207.6|210|207.6|209.84|207.44|0
1651172460000|2022-04-28 19:01:00|210.08|207.68|210.4|208|210.4|208|210.08|207.68|0
1651172470000|2022-04-28 19:01:10|210.48|208.08|210.48|208.08|210.48|208.08|210.48|208.08|0
1651172480000|2022-04-28 19:01:20|210.4|208|210.56|208.16|210.56|208.16|210.4|208|0
1651172490000|2022-04-28 19:01:30|210.4|208|210.4|208|210.4|208|210.4|208|0
1651172500000|2022-04-28 19:01:40|210.24|207.84|210.4|208|210.4|208|210.24|207.84|0
1651172510000|2022-04-28 19:01:50|210.32|207.92|210.4|208|210.4|208|210.32|207.92|0
1651172520000|2022-04-28 19:02:00|210.32|207.92|210.8|208.4|210.8|208.4|210.32|207.92|0
1651172530000|2022-04-28 19:02:10|210.72|208.32|210.16|207.76|210.72|208.32|210.16|207.76|0
1651172540000|2022-04-28 19:02:20|210.24|207.84|210.08|207.68|210.32|207.92|210.08|207.68|0
1651172550000|2022-04-28 19:02:30|210|207.6|210.32|207.92|210.32|207.92|210|207.6|0
1651172560000|2022-04-28 19:02:40|210.08|207.68|210.08|207.68|210.08|207.68|210|207.6|0
1651172570000|2022-04-28 19:02:50|210.24|207.84|210.08|207.68|210.24|207.84|210.08|207.68|0
1651172580000|2022-04-28 19:03:00|210|207.6|210.08|207.68|210.08|207.68|210|207.6|0
1651172590000|2022-04-28 19:03:10|210.32|207.92|210.4|208|210.4|208|210.32|207.92|0
1651172600000|2022-04-28 19:03:20|210.48|208.08|210.48|208.08|210.56|208.16|210.48|208.08|0
1651172610000|2022-04-28 19:03:30|210.32|207.92|210|207.6|210.32|207.92|210|207.6|0
1651172620000|2022-04-28 19:03:40|209.96|207.56|209.44|207.04|209.96|207.56|209.44|207.04|0
1651172630000|2022-04-28 19:03:50|209.28|206.88|209.12|206.72|209.44|207.04|209.12|206.72|0
1651172640000|2022-04-28 19:04:00|208.8|206.4|208.64|206.24|208.8|206.4|208.64|206.24|0
1651172650000|2022-04-28 19:04:10|208.6|206.2|208.6|206.2|208.64|206.24|208.48|206.08|0
1651172660000|2022-04-28 19:04:20|208.72|206.32|208.8|206.4|208.8|206.4|208.64|206.24|0
1651172670000|2022-04-28 19:04:30|208.64|206.24|209.36|206.96|209.36|206.96|208.64|206.24|0
1651172680000|2022-04-28 19:04:40|209.44|207.04|209.52|207.12|209.52|207.12|209.44|207.04|0
1651172690000|2022-04-28 19:04:50|209.6|207.2|209.48|207.08|209.68|207.28|209.48|207.08|0
1651172700000|2022-04-28 19:05:00|209.52|207.12|209.2|206.8|209.52|207.12|209.2|206.8|0
1651172710000|2022-04-28 19:05:10|209|206.6|209.12|206.72|209.12|206.72|209|206.6|0
1651172720000|2022-04-28 19:05:20|209.04|206.64|208.88|206.48|209.04|206.64|208.88|206.48|0
1651172730000|2022-04-28 19:05:30|208.8|206.4|208.72|206.32|208.96|206.56|208.72|206.32|0
1651172740000|2022-04-28 19:05:40|208.88|206.48|209.12|206.72|209.12|206.72|208.8|206.4|0
1651172750000|2022-04-28 19:05:50|209.04|206.64|209.04|206.64|209.12|206.72|209.04|206.64|0
1651172760000|2022-04-28 19:06:00|208.88|206.48|208.72|206.32|208.88|206.48|208.72|206.32|0
1651172770000|2022-04-28 19:06:10|208.64|206.24|208.72|206.32|208.72|206.32|208.64|206.24|0
1651172780000|2022-04-28 19:06:20|208.64|206.24|208.64|206.24|208.64|206.24|208.64|206.24|0
1651172790000|2022-04-28 19:06:30|208.4|206|208.32|205.92|208.48|206.08|208.32|205.92|0
1651172800000|2022-04-28 19:06:40|208.4|206|208.4|206|208.4|206|208.32|205.92|0
1651172810000|2022-04-28 19:06:50|208.32|205.92|208.32|205.92|208.32|205.92|208.32|205.92|0
1651172820000|2022-04-28 19:07:00|208.24|205.84|208.4|206|208.4|206|208.24|205.84|0
1651172830000|2022-04-28 19:07:10|208.48|206.08|208.56|206.16|208.64|206.24|208.48|206.08|0
1651172840000|2022-04-28 19:07:20|209.04|205.92|208.8|205.92|209.04|205.92|208.8|205.92|0
1651172850000|2022-04-28 19:07:30|208.72|205.84|208.64|205.76|208.72|205.84|208.64|205.76|0
1651172860000|2022-04-28 19:07:40|208.72|205.84|208.8|205.92|208.8|205.92|208.72|205.84|0
1651172870000|2022-04-28 19:07:50|208.72|205.84|208.64|205.76|208.88|206|208.64|205.76|0
1651172880000|2022-04-28 19:08:00|208.56|205.68|208.56|205.68|208.72|205.84|208.56|205.68|0
1651172890000|2022-04-28 19:08:10|208.64|205.76|208.48|205.6|208.64|205.76|208.48|205.6|0
1651172900000|2022-04-28 19:08:20|208.56|205.68|208.72|205.84|208.72|205.84|208.56|205.68|0
1651172910000|2022-04-28 19:08:30|208.64|205.76|208.6|205.72|208.64|205.76|208.6|205.72|0
1651172920000|2022-04-28 19:08:40|208.48|205.6|208.56|205.68|208.56|205.68|208.48|205.6|0
1651172930000|2022-04-28 19:08:50|208.48|205.6|208.4|205.52|208.48|205.6|208.4|205.52|0
1651172940000|2022-04-28 19:09:00|208.32|205.44|208.64|205.76|208.64|205.76|208.32|205.44|0
1651172950000|2022-04-28 19:09:10|208.56|205.68|208.64|205.76|208.64|205.76|208.56|205.68|0
1651172960000|2022-04-28 19:09:20|208.56|205.68|208.44|205.56|208.56|205.68|208.4|205.52|0
1651172970000|2022-04-28 19:09:30|208.48|205.6|208.4|205.52|208.48|205.6|208.4|205.52|0
1651172980000|2022-04-28 19:09:40|208.56|205.68|208.56|205.68|208.64|205.76|208.56|205.68|0
1651172990000|2022-04-28 19:09:50|208.48|205.6|208.76|205.88|208.76|205.88|208.48|205.6|0
1651173000000|2022-04-28 19:10:00|208.79|205.91|209.03|206.15|209.03|206.15|208.79|205.91|0
1651173010000|2022-04-28 19:10:10|209.19|206.31|209.43|206.55|209.51|206.63|209.19|206.31|0
1651173020000|2022-04-28 19:10:20|209.19|206.31|209.75|206.87|209.75|206.87|209.19|206.31|0
1651173030000|2022-04-28 19:10:30|210.15|207.27|209.75|206.87|210.23|207.35|209.75|206.87|0
1651173040000|2022-04-28 19:10:40|209.67|206.79|209.75|206.87|209.75|206.87|209.59|206.71|0
1651173050000|2022-04-28 19:10:50|209.83|206.95|209.91|207.03|209.91|207.03|209.75|206.87|0
1651173060000|2022-04-28 19:11:00|209.75|206.87|209.59|206.71|209.75|206.87|209.51|206.63|0
1651173070000|2022-04-28 19:11:10|209.51|206.63|209.75|206.87|209.91|207.03|209.51|206.63|0
1651173080000|2022-04-28 19:11:20|209.43|206.55|209.47|206.59|209.47|206.59|209.35|206.47|0
1651173090000|2022-04-28 19:11:30|209.59|206.71|209.59|206.71|209.59|206.71|209.43|206.55|0
1651173100000|2022-04-28 19:11:40|209.47|206.59|209.47|206.59|209.51|206.63|209.47|206.59|0
1651173110000|2022-04-28 19:11:50|209.43|206.55|209.59|206.71|209.59|206.71|209.43|206.55|0
1651173120000|2022-04-28 19:12:00|209.51|206.63|209.59|206.71|209.83|206.95|209.51|206.63|0
1651173130000|2022-04-28 19:12:10|209.51|206.63|209.75|206.87|209.83|206.95|209.51|206.63|0
1651173140000|2022-04-28 19:12:20|209.83|206.95|210.15|207.27|210.15|207.27|209.83|206.95|0
1651173150000|2022-04-28 19:12:30|209.99|207.11|210.39|207.51|210.39|207.51|209.99|207.11|0
1651173160000|2022-04-28 19:12:40|210.47|207.59|210.47|207.59|210.47|207.59|210.31|207.43|0
1651173170000|2022-04-28 19:12:50|210.39|207.51|210.23|207.35|210.39|207.51|210.07|207.19|0
1651173180000|2022-04-28 19:13:00|210.15|207.27|210.15|207.27|210.15|207.27|210.11|207.23|0
1651173190000|2022-04-28 19:13:10|210.07|207.19|210.15|207.27|210.31|207.43|210.07|207.19|0
1651173200000|2022-04-28 19:13:20|210.31|207.43|210.11|207.23|210.31|207.43|210.11|207.23|0
1651173210000|2022-04-28 19:13:30|210.15|207.27|209.91|207.03|210.15|207.27|209.91|207.03|0
1651173220000|2022-04-28 19:13:40|209.83|206.95|209.83|206.95|209.87|206.99|209.83|206.95|0
1651173230000|2022-04-28 19:13:50|210.07|207.19|209.91|207.03|210.07|207.19|209.91|207.03|0
1651173240000|2022-04-28 19:14:00|209.83|206.95|209.83|206.95|209.83|206.95|209.67|206.79|0
1651173250000|2022-04-28 19:14:10|209.67|206.79|209.67|206.79|209.75|206.87|209.67|206.79|0
1651173260000|2022-04-28 19:14:20|209.75|206.87|210.07|207.19|210.07|207.19|209.75|206.87|0
1651173270000|2022-04-28 19:14:30|209.91|207.03|209.71|206.83|209.91|207.03|209.71|206.83|0
1651173280000|2022-04-28 19:14:40|209.75|206.87|209.99|207.11|209.99|207.11|209.75|206.87|0
1651173290000|2022-04-28 19:14:50|209.91|207.03|209.95|207.07|209.95|207.07|209.91|207.03|0
1651173300000|2022-04-28 19:15:00|210.07|207.19|210.07|207.19|210.15|207.27|210.07|207.19|0
1651173310000|2022-04-28 19:15:10|210.15|207.27|210.23|207.35|210.31|207.43|210.15|207.27|0
1651173320000|2022-04-28 19:15:20|210.07|207.19|210.23|207.35|210.23|207.35|209.91|207.03|0
1651173330000|2022-04-28 19:15:30|210.31|207.43|210.39|207.51|210.39|207.51|210.31|207.43|0
1651173340000|2022-04-28 19:15:40|210.55|207.67|210.31|207.43|210.55|207.67|210.31|207.43|0
1651173350000|2022-04-28 19:15:50|210.23|207.35|210.39|207.51|210.55|207.67|210.23|207.35|0
1651173360000|2022-04-28 19:16:00|210.47|207.59|210.15|207.27|210.47|207.59|210.07|207.19|0
1651173370000|2022-04-28 19:16:10|210.03|207.15|209.99|207.11|210.07|207.19|209.99|207.11|0
1651173380000|2022-04-28 19:16:20|209.67|206.79|209.51|206.63|209.67|206.79|209.51|206.63|0
1651173390000|2022-04-28 19:16:30|209.43|206.55|209.59|206.71|209.59|206.71|209.43|206.55|0
1651173400000|2022-04-28 19:16:40|209.51|206.63|209.43|206.55|209.51|206.63|209.43|206.55|0
1651173410000|2022-04-28 19:16:50|209.19|206.31|208.99|206.11|209.19|206.31|208.95|206.07|0
1651173420000|2022-04-28 19:17:00|208.95|206.07|209.11|206.23|209.11|206.23|208.79|205.91|0
1651173430000|2022-04-28 19:17:10|209.19|206.31|209.51|206.63|209.59|206.71|209.19|206.31|0
1651173440000|2022-04-28 19:17:20|209.75|206.87|209.51|206.63|209.75|206.87|209.51|206.63|0
1651173450000|2022-04-28 19:17:30|209.67|206.79|209.67|206.79|209.67|206.79|209.51|206.63|0
1651173460000|2022-04-28 19:17:40|209.59|206.71|209.51|206.63|209.67|206.79|209.51|206.63|0
1651173470000|2022-04-28 19:17:50|209.35|206.47|209.27|206.39|209.35|206.47|209.27|206.39|0
1651173480000|2022-04-28 19:18:00|209.35|206.47|209.27|206.39|209.35|206.47|209.19|206.31|0
1651173490000|2022-04-28 19:18:10|209.8|206.92|209.96|207.08|209.96|207.08|209.8|206.92|0
1651173500000|2022-04-28 19:18:20|209.88|207|210.04|207.16|210.04|207.16|209.88|207|0
1651173510000|2022-04-28 19:18:30|209.88|207|209.8|206.92|210.04|207.16|209.8|206.92|0
1651173520000|2022-04-28 19:18:40|209.72|206.84|209.72|206.84|209.8|206.92|209.72|206.84|0
1651173530000|2022-04-28 19:18:50|209.64|206.76|209.72|206.84|209.72|206.84|209.64|206.76|0
1651173540000|2022-04-28 19:19:00|209.64|206.76|209.48|206.6|209.64|206.76|209.48|206.6|0
1651173550000|2022-04-28 19:19:10|209.56|206.68|209.56|206.68|209.56|206.68|209.56|206.68|0
1651173560000|2022-04-28 19:19:20|209.48|206.6|209.48|206.6|209.48|206.6|209.48|206.6|0
1651173570000|2022-04-28 19:19:30|209.56|206.68|209.24|206.36|209.56|206.68|209.24|206.36|0
1651173580000|2022-04-28 19:19:40|209.16|206.28|209.09|206.21|209.21|206.33|209.09|206.21|0
1651173590000|2022-04-28 19:19:50|209.24|206.36|209.09|206.21|209.24|206.36|209.09|206.21|0
1651173600000|2022-04-28 19:20:00|209.01|206.13|208.93|206.05|209.01|206.13|208.93|206.05|0
1651173610000|2022-04-28 19:20:10|209.01|206.13|209.08|206.2|209.08|206.2|208.93|206.05|0
1651173620000|2022-04-28 19:20:20|209.32|206.44|209.4|206.52|209.4|206.52|209.32|206.44|0
1651173630000|2022-04-28 19:20:30|209.48|206.6|209.24|206.36|209.48|206.6|209.24|206.36|0
1651173640000|2022-04-28 19:20:40|209.32|206.44|209.4|206.52|209.4|206.52|209.24|206.36|0
1651173650000|2022-04-28 19:20:50|209.48|206.6|209.24|206.36|209.48|206.6|209.24|206.36|0
1651173660000|2022-04-28 19:21:00|209.4|206.52|209.21|206.33|209.4|206.52|209.16|206.28|0
1651173670000|2022-04-28 19:21:10|209.24|206.36|209.08|206.2|209.32|206.44|209|206.12|0
1651173680000|2022-04-28 19:21:20|209|206.12|208.93|206.05|209|206.12|208.93|206.05|0
1651173690000|2022-04-28 19:21:30|208.92|206.04|208.69|205.81|208.92|206.04|208.61|205.73|0
1651173700000|2022-04-28 19:21:40|208.77|205.89|209|206.12|209|206.12|208.77|205.89|0
1651173710000|2022-04-28 19:21:50|209.16|206.28|209.16|206.28|209.16|206.28|209.16|206.28|0
1651173720000|2022-04-28 19:22:00|209.08|206.2|208.92|206.04|209.08|206.2|208.92|206.04|0
1651173730000|2022-04-28 19:22:10|209.62|206.74|209.38|206.5|209.62|206.74|209.38|206.5|0
1651173740000|2022-04-28 19:22:20|209.46|206.58|209.3|206.42|209.54|206.66|209.3|206.42|0
1651173750000|2022-04-28 19:22:30|209.22|206.34|209.14|206.26|209.3|206.42|209.14|206.26|0
1651173760000|2022-04-28 19:22:40|209.22|206.34|209.14|206.26|209.3|206.42|209.14|206.26|0
1651173770000|2022-04-28 19:22:50|208.82|205.94|208.74|205.86|208.82|205.94|208.66|205.78|0
1651173780000|2022-04-28 19:23:00|208.58|205.7|208.35|205.47|208.58|205.7|208.35|205.47|0
1651173790000|2022-04-28 19:23:10|208.42|205.54|208.42|205.54|208.5|205.62|208.42|205.54|0
1651173800000|2022-04-28 19:23:20|208.27|205.39|208.19|205.31|208.35|205.47|208.19|205.31|0
1651173810000|2022-04-28 19:23:30|208.27|205.39|208.5|205.62|208.5|205.62|208.27|205.39|0
1651173820000|2022-04-28 19:23:40|208.42|205.54|208.42|205.54|208.42|205.54|208.35|205.47|0
1651173830000|2022-04-28 19:23:50|208.35|205.47|208.27|205.39|208.35|205.47|208.27|205.39|0
1651173840000|2022-04-28 19:24:00|208.19|205.31|208.34|205.46|208.34|205.46|208.19|205.31|0
1651173850000|2022-04-28 19:24:10|208.42|205.54|208.27|205.39|208.42|205.54|208.27|205.39|0
1651173860000|2022-04-28 19:24:20|208.34|205.46|208.34|205.46|208.34|205.46|208.27|205.39|0
1651173870000|2022-04-28 19:24:30|208.19|205.31|208.27|205.39|208.27|205.39|208.19|205.31|0
1651173880000|2022-04-28 19:24:40|208.03|205.15|208.27|205.39|208.27|205.39|208.03|205.15|0
1651173890000|2022-04-28 19:24:50|208.19|205.31|208.19|205.31|208.19|205.31|208.19|205.31|0
1651173900000|2022-04-28 19:25:00|208.42|205.54|208.42|205.54|208.5|205.62|208.42|205.54|0
1651173910000|2022-04-28 19:25:10|208.34|205.46|208.27|205.39|208.5|205.62|208.27|205.39|0
1651173920000|2022-04-28 19:25:20|208.26|205.38|208.5|205.62|208.5|205.62|208.26|205.38|0
1651173930000|2022-04-28 19:25:30|208.42|205.54|208.42|205.54|208.42|205.54|208.34|205.46|0
1651173940000|2022-04-28 19:25:40|208.34|205.46|208.42|205.54|208.42|205.54|208.34|205.46|0
1651173950000|2022-04-28 19:25:50|208.66|205.78|208.66|205.78|208.66|205.78|208.42|205.54|0
1651173960000|2022-04-28 19:26:00|208.58|205.7|208.66|205.78|208.66|205.78|208.58|205.7|0
1651173970000|2022-04-28 19:26:10|208.58|205.7|208.5|205.62|208.58|205.7|208.42|205.54|0
1651173980000|2022-04-28 19:26:20|208.58|205.7|209.06|206.18|209.06|206.18|208.58|205.7|0
1651173990000|2022-04-28 19:26:30|209.3|206.42|209.38|206.5|209.38|206.5|209.3|206.42|0
1651174000000|2022-04-28 19:26:40|209.46|206.58|209.78|206.9|209.86|206.98|209.46|206.58|0
1651174010000|2022-04-28 19:26:50|210.02|207.14|209.78|206.9|210.02|207.14|209.7|206.82|0
1651174020000|2022-04-28 19:27:00|209.94|207.06|209.74|206.86|210.02|207.14|209.74|206.86|0
1651174030000|2022-04-28 19:27:10|209.46|206.58|209.78|206.9|209.78|206.9|209.46|206.58|0
1651174040000|2022-04-28 19:27:20|209.86|206.98|209.62|206.74|209.86|206.98|209.62|206.74|0
1651174050000|2022-04-28 19:27:30|209.54|206.66|209.46|206.58|209.54|206.66|209.38|206.5|0
1651174060000|2022-04-28 19:27:40|209.54|206.66|209.54|206.66|209.54|206.66|209.54|206.66|0
1651174070000|2022-04-28 19:27:50|209.46|206.58|209.38|206.5|209.46|206.58|209.3|206.42|0
1651174080000|2022-04-28 19:28:00|209.3|206.42|209.22|206.34|209.46|206.58|209.22|206.34|0
1651174090000|2022-04-28 19:28:10|208.98|206.1|209.14|206.26|209.14|206.26|208.98|206.1|0
1651174100000|2022-04-28 19:28:20|209.06|206.18|209.14|206.26|209.14|206.26|209.06|206.18|0
1651174110000|2022-04-28 19:28:30|209.22|206.34|209.3|206.42|209.38|206.5|209.22|206.34|0
1651174120000|2022-04-28 19:28:40|209.62|206.74|209.46|206.58|209.62|206.74|209.46|206.58|0
1651174130000|2022-04-28 19:28:50|209.3|206.42|209.22|206.34|209.3|206.42|209.22|206.34|0
1651174140000|2022-04-28 19:29:00|209.38|206.5|209.54|206.66|209.54|206.66|209.22|206.34|0
1651174150000|2022-04-28 19:29:10|209.62|206.74|209.85|206.97|209.85|206.97|209.62|206.74|0
1651174160000|2022-04-28 19:29:20|209.93|207.05|209.85|206.97|209.93|207.05|209.85|206.97|0
1651174170000|2022-04-28 19:29:30|209.93|207.05|210.01|207.13|210.01|207.13|209.93|207.05|0
1651174180000|2022-04-28 19:29:40|210.09|207.21|210.57|207.69|210.57|207.69|210.09|207.21|0
1651174190000|2022-04-28 19:29:50|210.65|207.77|210.81|207.93|210.81|207.93|210.57|207.69|0
1651174200000|2022-04-28 19:30:00|210.89|208.01|210.81|207.93|210.89|208.01|210.57|207.69|0
1651174210000|2022-04-28 19:30:10|210.73|207.85|210.57|207.69|210.73|207.85|210.49|207.61|0
1651174220000|2022-04-28 19:30:20|210.81|207.93|210.73|207.85|210.89|208.01|210.73|207.85|0
1651174230000|2022-04-28 19:30:30|210.81|207.93|211.1|208.22|211.1|208.22|210.81|207.93|0
1651174240000|2022-04-28 19:30:40|210.97|208.09|211.45|208.57|211.45|208.57|210.97|208.09|0
1651174250000|2022-04-28 19:30:50|211.37|208.49|211.45|208.57|211.45|208.57|211.37|208.49|0
1651174260000|2022-04-28 19:31:00|211.94|209.06|211.86|208.98|211.94|209.06|211.86|208.98|0
1651174270000|2022-04-28 19:31:10|211.7|208.82|211.29|208.41|211.7|208.82|211.29|208.41|0
1651174280000|2022-04-28 19:31:20|211.21|208.33|211.37|208.49|211.37|208.49|211.13|208.25|0
1651174290000|2022-04-28 19:31:30|211.45|208.57|211.29|208.41|211.45|208.57|211.29|208.41|0
1651174300000|2022-04-28 19:31:40|211.53|208.65|211.62|208.74|211.62|208.74|211.53|208.65|0
1651174310000|2022-04-28 19:31:50|211.53|208.65|211.7|208.82|211.7|208.82|211.53|208.65|0
1651174320000|2022-04-28 19:32:00|211.53|208.65|211.29|208.41|211.53|208.65|211.13|208.25|0
1651174330000|2022-04-28 19:32:10|211.13|208.25|211.13|208.25|211.13|208.25|211.05|208.17|0
1651174340000|2022-04-28 19:32:20|211.05|208.17|211.45|208.57|211.45|208.57|211.05|208.17|0
1651174350000|2022-04-28 19:32:30|211.53|208.65|211.78|208.9|211.78|208.9|211.53|208.65|0
1651174360000|2022-04-28 19:32:40|211.61|208.73|211.7|208.82|211.7|208.82|211.61|208.73|0
1651174370000|2022-04-28 19:32:50|211.78|208.9|211.94|209.06|211.94|209.06|211.78|208.9|0
1651174380000|2022-04-28 19:33:00|212.02|209.14|211.78|208.9|212.02|209.14|211.78|208.9|0
1651174390000|2022-04-28 19:33:10|211.61|208.73|211.86|208.98|211.86|208.98|211.61|208.73|0
1651174400000|2022-04-28 19:33:20|211.82|208.94|212.18|209.3|212.18|209.3|211.82|208.94|0
1651174410000|2022-04-28 19:33:30|212.1|209.22|212.34|209.46|212.34|209.46|212.06|209.18|0
1651174420000|2022-04-28 19:33:40|212.26|209.38|212.5|209.62|212.5|209.62|212.26|209.38|0
1651174430000|2022-04-28 19:33:50|212.42|209.54|212.58|209.7|212.58|209.7|212.42|209.54|0
1651174440000|2022-04-28 19:34:00|212.74|209.86|213.06|210.18|213.06|210.18|212.74|209.86|0
1651174450000|2022-04-28 19:34:10|212.98|210.1|213.06|210.18|213.06|210.18|212.98|210.1|0
1651174460000|2022-04-28 19:34:20|212.98|210.1|214.02|211.14|214.05|211.17|212.94|210.06|0
1651174470000|2022-04-28 19:34:30|214.05|211.17|214.3|211.42|214.3|211.42|214.05|211.17|0
1651174490000|2022-04-28 19:34:50|214.22|211.34|214.05|211.17|214.22|211.34|214.05|211.17|0
1651174500000|2022-04-28 19:35:00|213.97|211.09|213.97|211.09|214.05|211.17|213.97|211.09|0
1651174510000|2022-04-28 19:35:10|214.05|211.17|214.3|211.42|214.3|211.42|214.05|211.17|0
1651174520000|2022-04-28 19:35:20|214.13|211.25|214.22|211.34|214.22|211.34|214.05|211.17|0
1651174530000|2022-04-28 19:35:30|214.13|211.25|214.13|211.25|214.3|211.42|214.13|211.25|0
1651174540000|2022-04-28 19:35:40|214.05|211.17|214.05|211.17|214.05|211.17|214.05|211.17|0
1651174550000|2022-04-28 19:35:50|214.22|211.34|214.22|211.34|214.3|211.42|214.22|211.34|0
1651174560000|2022-04-28 19:36:00|214.3|211.42|214.3|211.42|214.3|211.42|214.13|211.25|0
1651174570000|2022-04-28 19:36:10|213.97|211.09|214.38|211.5|214.54|211.66|213.97|211.09|0
1651174580000|2022-04-28 19:36:20|214.54|211.66|214.7|211.82|214.7|211.82|214.54|211.66|0
1651174590000|2022-04-28 19:36:30|214.62|211.74|214.46|211.58|214.62|211.74|214.46|211.58|0
1651174600000|2022-04-28 19:36:40|214.26|211.38|214.38|211.5|214.38|211.5|214.13|211.25|0
1651174610000|2022-04-28 19:36:50|214.54|211.66|214.7|211.82|214.7|211.82|214.54|211.66|0
1651174620000|2022-04-28 19:37:00|215.19|212.31|215.19|212.31|215.19|212.31|215.19|212.31|0
1651174630000|2022-04-28 19:37:10|215.02|212.14|215.19|212.31|215.27|212.39|215.02|212.14|0
1651174640000|2022-04-28 19:37:20|215.35|212.47|215.27|212.39|215.35|212.47|215.27|212.39|0
1651174650000|2022-04-28 19:37:30|215.11|212.23|214.86|211.98|215.11|212.23|214.86|211.98|0
1651174660000|2022-04-28 19:37:40|214.7|211.82|214.54|211.66|214.7|211.82|214.54|211.66|0
1651174670000|2022-04-28 19:37:50|214.46|211.58|213.97|211.09|214.46|211.58|213.97|211.09|0
1651174680000|2022-04-28 19:38:00|213.57|210.69|213.17|210.29|213.57|210.69|213.17|210.29|0
1651174690000|2022-04-28 19:38:10|213.33|210.45|213.57|210.69|213.57|210.69|213.33|210.45|0
1651174700000|2022-04-28 19:38:20|213.41|210.53|213.89|211.01|213.89|211.01|213.41|210.53|0
1651174710000|2022-04-28 19:38:30|214.13|211.25|214.18|211.3|214.21|211.33|214.05|211.17|0
1651174720000|2022-04-28 19:38:40|214.38|211.5|213.97|211.09|214.38|211.5|213.97|211.09|0
1651174730000|2022-04-28 19:38:50|214.13|211.25|214.46|211.58|214.46|211.58|213.89|211.01|0
1651174740000|2022-04-28 19:39:00|214.78|211.9|215.59|212.71|215.59|212.71|214.78|211.9|0
1651174750000|2022-04-28 19:39:10|215.84|212.96|215.1|212.22|215.84|212.96|215.1|212.22|0
1651174760000|2022-04-28 19:39:20|214.78|211.9|215.43|212.55|215.43|212.55|214.78|211.9|0
1651174770000|2022-04-28 19:39:30|215.35|212.47|215.47|212.59|215.51|212.63|215.35|212.47|0
1651174780000|2022-04-28 19:39:40|215.19|212.31|215.1|212.22|215.19|212.31|215.02|212.14|0
1651174790000|2022-04-28 19:39:50|214.86|211.98|214.62|211.74|214.86|211.98|214.54|211.66|0
1651174800000|2022-04-28 19:40:00|214.7|211.82|214.78|211.9|214.78|211.9|214.62|211.74|0
1651174810000|2022-04-28 19:40:10|214.46|211.58|214.7|211.82|214.7|211.82|214.38|211.5|0
1651174820000|2022-04-28 19:40:20|214.66|211.78|214.13|211.25|214.7|211.82|214.13|211.25|0
1651174830000|2022-04-28 19:40:30|214.05|211.17|214.01|211.13|214.13|211.25|213.97|211.09|0
1651174840000|2022-04-28 19:40:40|214.05|211.17|213.89|211.01|214.05|211.17|213.73|210.85|0
1651174850000|2022-04-28 19:40:50|213.73|210.85|213.32|210.44|213.73|210.85|213.32|210.44|0
1651174860000|2022-04-28 19:41:00|213.49|210.61|213.24|210.36|213.49|210.61|213.16|210.28|0
1651174870000|2022-04-28 19:41:10|213.08|210.2|213|210.12|213.08|210.2|212.92|210.04|0
1651174880000|2022-04-28 19:41:20|212.92|210.04|212.68|209.8|212.92|210.04|212.68|209.8|0
1651174890000|2022-04-28 19:41:30|212.8|209.92|213.08|210.2|213.08|210.2|212.76|209.88|0
1651174900000|2022-04-28 19:41:40|213.16|210.28|213.49|210.61|213.49|210.61|213.08|210.2|0
1651174910000|2022-04-28 19:41:50|213.32|210.44|213.4|210.52|213.4|210.52|213.32|210.44|0
1651174920000|2022-04-28 19:42:00|213.49|210.61|213.16|210.28|213.49|210.61|213.16|210.28|0
1651174930000|2022-04-28 19:42:10|213.32|210.44|213.32|210.44|213.49|210.61|213.32|210.44|0
1651174940000|2022-04-28 19:42:20|213.16|210.28|213.57|210.69|213.57|210.69|213.16|210.28|0
1651174950000|2022-04-28 19:42:30|213.53|210.65|213.49|210.61|213.57|210.69|213.49|210.61|0
1651174960000|2022-04-28 19:42:40|213.32|210.44|213.81|210.93|213.81|210.93|213.32|210.44|0
1651174970000|2022-04-28 19:42:50|213.85|210.97|214.29|211.41|214.29|211.41|213.81|210.93|0
1651174980000|2022-04-28 19:43:00|214.37|211.49|214.37|211.49|214.37|211.49|214.21|211.33|0
1651174990000|2022-04-28 19:43:10|214.54|211.66|214.62|211.74|214.62|211.74|214.45|211.57|0
1651175000000|2022-04-28 19:43:20|214.54|211.66|214.7|211.82|214.7|211.82|214.54|211.66|0
1651175010000|2022-04-28 19:43:30|214.62|211.74|215.59|212.71|215.59|212.71|214.62|211.74|0
1651175020000|2022-04-28 19:43:40|215.51|212.63|215.75|212.87|215.75|212.87|215.51|212.63|0
1651175030000|2022-04-28 19:43:50|215.67|212.79|215.35|212.47|215.75|212.87|215.35|212.47|0
1651175040000|2022-04-28 19:44:00|215.1|212.22|214.78|211.9|215.1|212.22|214.78|211.9|0
1651175050000|2022-04-28 19:44:10|215.18|212.3|215.43|212.55|215.47|212.59|215.18|212.3|0
1651175060000|2022-04-28 19:44:20|215.67|212.79|215.43|212.55|215.67|212.79|215.35|212.47|0
1651175070000|2022-04-28 19:44:30|215.51|212.63|215.83|212.95|215.83|212.95|215.51|212.63|0
1651175080000|2022-04-28 19:44:40|216.16|213.28|215.83|212.95|216.16|213.28|215.83|212.95|0
1651175090000|2022-04-28 19:44:50|215.75|212.87|215.75|212.87|215.96|213.08|215.75|212.87|0
1651175100000|2022-04-28 19:45:00|216|213.12|216|213.12|216.16|213.28|215.91|213.03|0
1651175110000|2022-04-28 19:45:10|216.16|213.28|215.91|213.03|216.16|213.28|215.91|213.03|0
1651175120000|2022-04-28 19:45:20|215.67|212.79|215.75|212.87|215.75|212.87|215.67|212.79|0
1651175130000|2022-04-28 19:45:30|215.59|212.71|215.26|212.38|215.59|212.71|215.18|212.3|0
1651175140000|2022-04-28 19:45:40|215.35|212.47|215.51|212.63|215.51|212.63|215.35|212.47|0
1651175150000|2022-04-28 19:45:50|215.18|212.3|214.7|211.82|215.18|212.3|214.62|211.74|0
1651175160000|2022-04-28 19:46:00|214.13|211.25|214.37|211.49|214.53|211.65|214.05|211.17|0
1651175170000|2022-04-28 19:46:10|214.58|211.7|215.02|212.14|215.02|212.14|214.58|211.7|0
1651175180000|2022-04-28 19:46:20|215.26|212.38|215.22|212.34|215.39|212.51|215.18|212.3|0
1651175190000|2022-04-28 19:46:30|215.26|212.38|214.66|211.78|215.43|212.55|214.66|211.78|0
1651175200000|2022-04-28 19:46:40|214.74|211.86|215.81|212.93|216.06|213.18|214.74|211.86|0
1651175210000|2022-04-28 19:46:50|215.73|212.85|215.73|212.85|215.81|212.93|215.65|212.77|0
1651175220000|2022-04-28 19:47:00|215.49|212.61|215.73|212.85|215.73|212.85|215.49|212.61|0
1651175230000|2022-04-28 19:47:10|215.57|212.69|215.81|212.93|215.81|212.93|215.57|212.69|0
1651175240000|2022-04-28 19:47:20|215.97|213.09|216.3|213.42|216.3|213.42|215.89|213.01|0
1651175250000|2022-04-28 19:47:30|216.38|213.5|216.46|213.58|216.46|213.58|216.38|213.5|0
1651175260000|2022-04-28 19:47:40|216.54|213.66|216.87|213.99|216.87|213.99|216.54|213.66|0
1651175270000|2022-04-28 19:47:50|216.79|213.91|217.52|214.64|217.52|214.64|216.79|213.91|0
1651175280000|2022-04-28 19:48:00|217.69|214.81|217.52|214.64|217.93|215.05|217.52|214.64|0
1651175290000|2022-04-28 19:48:10|217.36|214.48|216.87|213.99|217.36|214.48|216.87|213.99|0
1651175300000|2022-04-28 19:48:20|216.79|213.91|216.38|213.5|216.79|213.91|216.38|213.5|0
1651175310000|2022-04-28 19:48:30|216.3|213.42|216.38|213.5|216.54|213.66|216.3|213.42|0
1651175320000|2022-04-28 19:48:40|216.3|213.42|216.05|213.17|216.3|213.42|216.05|213.17|0
1651175330000|2022-04-28 19:48:50|216.14|213.26|216.14|213.26|216.14|213.26|215.97|213.09|0
1651175340000|2022-04-28 19:49:00|216.38|213.5|216.54|213.66|216.62|213.74|216.38|213.5|0
1651175350000|2022-04-28 19:49:10|216.71|213.83|216.3|213.42|216.71|213.83|216.3|213.42|0
1651175360000|2022-04-28 19:49:20|216.62|213.74|216.87|213.99|216.87|213.99|216.54|213.66|0
1651175370000|2022-04-28 19:49:30|217.6|214.72|217.28|214.4|217.6|214.72|217.28|214.4|0
1651175380000|2022-04-28 19:49:40|216.95|214.07|216.46|213.58|216.95|214.07|216.46|213.58|0
1651175390000|2022-04-28 19:49:50|216.22|213.34|216.54|213.66|216.54|213.66|216.22|213.34|0
1651175400000|2022-04-28 19:50:00|217.6|214.72|217.36|214.48|217.93|215.05|217.36|214.48|0
1651175410000|2022-04-28 19:50:10|218.01|215.13|218.75|215.87|218.75|215.87|218.01|215.13|0
1651175420000|2022-04-28 19:50:20|218.18|215.3|217.68|214.8|218.18|215.3|217.68|214.8|0
1651175430000|2022-04-28 19:50:30|217.6|214.72|218.01|215.13|218.18|215.3|217.6|214.72|0
1651175440000|2022-04-28 19:50:40|218.34|215.46|218.26|215.38|218.34|215.46|218.26|215.38|0
1651175450000|2022-04-28 19:50:50|218.34|215.46|218.5|215.62|218.5|215.62|218.34|215.46|0
1651175460000|2022-04-28 19:51:00|218.75|215.87|218.5|215.62|218.75|215.87|218.5|215.62|0
1651175470000|2022-04-28 19:51:10|218.59|215.71|219.24|216.36|219.24|216.36|218.59|215.71|0
1651175480000|2022-04-28 19:51:20|219.16|216.28|219.08|216.2|219.24|216.36|219.08|216.2|0
1651175490000|2022-04-28 19:51:30|218.83|215.95|218.75|215.87|219.08|216.2|218.75|215.87|0
1651175500000|2022-04-28 19:51:40|218.67|215.79|218.26|215.38|218.67|215.79|218.26|215.38|0
1651175510000|2022-04-28 19:51:50|217.93|215.05|218.01|215.13|218.09|215.21|217.93|215.05|0
1651175520000|2022-04-28 19:52:00|217.6|214.72|218.26|215.38|218.26|215.38|217.6|214.72|0
1651175530000|2022-04-28 19:52:10|218.34|215.46|218.91|216.03|218.91|216.03|218.34|215.46|0
1651175540000|2022-04-28 19:52:20|219|216.12|218.83|215.95|219|216.12|218.83|215.95|0
1651175550000|2022-04-28 19:52:30|219|216.12|218.75|215.87|219.16|216.28|218.75|215.87|0
1651175560000|2022-04-28 19:52:40|218.83|215.95|219|216.12|219.08|216.2|218.83|215.95|0
1651175570000|2022-04-28 19:52:50|218.91|216.03|218.42|215.54|218.91|216.03|218.42|215.54|0
1651175580000|2022-04-28 19:53:00|218.34|215.46|218.42|215.54|218.42|215.54|218.34|215.46|0
1651175590000|2022-04-28 19:53:10|218.34|215.46|218.67|215.79|218.83|215.95|218.34|215.46|0
1651175600000|2022-04-28 19:53:20|218.75|215.87|218.83|215.95|218.83|215.95|218.67|215.79|0
1651175610000|2022-04-28 19:53:30|218.75|215.87|218.5|215.62|218.75|215.87|218.5|215.62|0
1651175620000|2022-04-28 19:53:40|218.26|215.38|218.09|215.21|218.34|215.46|218.09|215.21|0
1651175630000|2022-04-28 19:53:50|217.85|214.97|218.09|215.21|218.09|215.21|217.85|214.97|0
1651175640000|2022-04-28 19:54:00|217.76|214.88|218.09|215.21|218.09|215.21|217.76|214.88|0
1651175650000|2022-04-28 19:54:10|217.76|214.88|217.93|215.05|218.17|215.29|217.76|214.88|0
1651175660000|2022-04-28 19:54:20|217.76|214.88|217.6|214.72|217.76|214.88|217.6|214.72|0
1651175670000|2022-04-28 19:54:30|217.76|214.88|217.85|214.97|217.85|214.97|217.64|214.76|0
1651175680000|2022-04-28 19:54:40|217.44|214.56|216.87|213.99|217.44|214.56|216.87|213.99|0
1651175690000|2022-04-28 19:54:50|217.11|214.23|217.52|214.64|217.52|214.64|217.11|214.23|0
1651175700000|2022-04-28 19:55:00|217.85|214.97|218.17|215.29|218.17|215.29|217.85|214.97|0
1651175710000|2022-04-28 19:55:10|218.26|215.38|218.17|215.29|218.34|215.46|218.17|215.29|0
1651175720000|2022-04-28 19:55:20|218.34|215.46|218.5|215.62|218.5|215.62|218.26|215.38|0
1651175730000|2022-04-28 19:55:30|218.75|215.87|218.83|215.95|218.83|215.95|218.58|215.7|0
1651175740000|2022-04-28 19:55:40|218.99|216.11|219.32|216.44|219.32|216.44|218.99|216.11|0
1651175750000|2022-04-28 19:55:50|219.41|216.53|219.65|216.77|219.65|216.77|219.41|216.53|0
1651175760000|2022-04-28 19:56:00|220.81|217.93|219.48|216.6|221.14|218.26|219.48|216.6|0
1651175770000|2022-04-28 19:56:10|219.57|216.69|218.99|216.11|219.57|216.69|218.99|216.11|0
1651175780000|2022-04-28 19:56:20|219.07|216.19|218.91|216.03|219.07|216.19|218.82|215.94|0
1651175790000|2022-04-28 19:56:30|218.74|215.86|218.74|215.86|218.99|216.11|218.74|215.86|0
1651175800000|2022-04-28 19:56:40|218.58|215.7|218.41|215.53|218.66|215.78|218.41|215.53|0
1651175810000|2022-04-28 19:56:50|218.25|215.37|217.88|215|218.25|215.37|217.84|214.96|0
1651175820000|2022-04-28 19:57:00|217.59|214.71|217.67|214.79|217.67|214.79|217.43|214.55|0
1651175830000|2022-04-28 19:57:10|217.51|214.63|217.43|214.55|217.51|214.63|217.1|214.22|0
1651175840000|2022-04-28 19:57:20|217.26|214.38|217.43|214.55|217.51|214.63|217.26|214.38|0
1651175850000|2022-04-28 19:57:30|217.26|214.38|217.1|214.22|217.26|214.38|217.1|214.22|0
1651175860000|2022-04-28 19:57:40|217.18|214.3|216.94|214.06|217.18|214.3|216.94|214.06|0
1651175870000|2022-04-28 19:57:50|217.02|214.14|217.02|214.14|217.43|214.55|217.02|214.14|0
1651175880000|2022-04-28 19:58:00|217.35|214.47|217.35|214.47|217.35|214.47|216.94|214.06|0
1651175890000|2022-04-28 19:58:10|217.18|214.3|217.02|214.14|217.18|214.3|216.77|213.89|0
1651175900000|2022-04-28 19:58:20|217.14|214.26|216.94|214.06|217.18|214.3|216.94|214.06|0
1651175910000|2022-04-28 19:58:30|217.02|214.14|216.77|213.89|217.02|214.14|216.77|213.89|0
1651175920000|2022-04-28 19:58:40|216.69|213.81|216.45|213.57|216.69|213.81|216.45|213.57|0
1651175930000|2022-04-28 19:58:50|216.53|213.65|216.77|213.89|216.9|214.02|216.53|213.65|0
1651175940000|2022-04-28 19:59:00|216.85|213.97|216.61|213.73|216.85|213.97|216.36|213.48|0
1651175950000|2022-04-28 19:59:10|216.28|213.4|216.45|213.57|216.45|213.57|216.12|213.24|0
1651175960000|2022-04-28 19:59:20|216.36|213.48|215.96|213.08|216.36|213.48|215.88|213|0
1651175970000|2022-04-28 19:59:30|216.28|213.4|216.36|213.48|216.45|213.57|216.28|213.4|0
1651175980000|2022-04-28 19:59:40|216.45|213.57|215.88|213|216.45|213.57|215.88|213|0
1651175990000|2022-04-28 19:59:50|215.79|212.91|214.9|212.02|215.79|212.91|214.9|212.02|0
1651176010000|2022-04-28 20:00:10|216.36|213.48|215.63|212.75|216.36|213.48|215.63|212.75|0
1651176020000|2022-04-28 20:00:20|214.9|212.02|215.06|212.18|215.23|212.35|214.9|212.02|0
1651176030000|2022-04-28 20:00:30|214.98|212.1|215.06|212.18|215.23|212.35|214.74|211.86|0
1651176040000|2022-04-28 20:00:40|215.47|212.59|215.63|212.75|215.71|212.83|215.47|212.59|0
1651176050000|2022-04-28 20:00:50|215.88|213|216.77|213.89|216.77|213.89|215.88|213|0
1651176060000|2022-04-28 20:01:00|217.84|214.96|218|215.12|218.57|215.69|217.84|214.96|0
1651176070000|2022-04-28 20:01:10|219.07|216.19|218.99|216.11|219.23|216.35|218.41|215.53|0
1651176080000|2022-04-28 20:01:20|219.48|216.6|220.47|217.59|220.47|217.59|219.32|216.44|0
1651176090000|2022-04-28 20:01:30|221.38|218.5|221.55|218.67|222.13|219.25|221.05|218.17|0
1651176100000|2022-04-28 20:01:40|222.05|219.17|222.05|219.17|222.05|219.17|221.97|219.09|0
1651176110000|2022-04-28 20:01:50|221.8|218.92|222.05|219.17|222.05|219.17|221.8|218.92|0
1651176120000|2022-04-28 20:02:00|222.3|219.42|224.22|221.34|224.22|221.34|222.3|219.42|0
1651176130000|2022-04-28 20:02:10|225.06|222.18|224.9|222.02|225.06|222.18|224.6|221.72|0
1651176140000|2022-04-28 20:02:20|224.56|221.68|222.68|219.8|224.56|221.68|222.68|219.8|0
1651176150000|2022-04-28 20:02:30|222.13|219.25|222.97|220.09|223.22|220.34|222.13|219.25|0
1651176160000|2022-04-28 20:02:40|223.97|221.09|223.22|220.34|224.22|221.34|223.22|220.34|0
1651176170000|2022-04-28 20:02:50|223.05|220.17|224.27|221.39|224.27|221.39|222.59|219.71|0
1651176180000|2022-04-28 20:03:00|223.89|221.01|222.8|219.92|223.89|221.01|222.8|219.92|0
1651176190000|2022-04-28 20:03:10|222.13|219.25|223.01|220.13|223.01|220.13|222.13|219.25|0
1651176200000|2022-04-28 20:03:20|223.38|220.5|222.55|219.67|223.38|220.5|222.55|219.67|0
1651176210000|2022-04-28 20:03:30|223.3|220.42|222.72|219.84|223.3|220.42|222.72|219.84|0
1651176220000|2022-04-28 20:03:40|223.13|220.25|223.22|220.34|223.22|220.34|222.97|220.09|0
1651176230000|2022-04-28 20:03:50|222.55|219.67|222.51|219.63|222.76|219.88|222.47|219.59|0
1651176240000|2022-04-28 20:04:00|222.05|219.17|222.09|219.21|222.63|219.75|222.05|219.17|0
1651176250000|2022-04-28 20:04:10|222.38|219.5|222.63|219.75|222.63|219.75|222.34|219.46|0
1651176260000|2022-04-28 20:04:20|222.38|219.5|222.13|219.25|222.51|219.63|222.13|219.25|0
1651176270000|2022-04-28 20:04:30|221.96|219.08|221.59|218.71|222.05|219.17|221.59|218.71|0
1651176280000|2022-04-28 20:04:40|221.76|218.88|221.88|219|221.88|219|221.59|218.71|0
1651176290000|2022-04-28 20:04:50|222.13|219.25|221.22|218.34|222.13|219.25|221.22|218.34|0
1651176300000|2022-04-28 20:05:00|221.38|218.5|221.38|218.5|221.51|218.63|221.3|218.42|0
1651176310000|2022-04-28 20:05:10|220.84|217.96|220.64|217.76|220.84|217.96|220.3|217.42|0
1651176320000|2022-04-28 20:05:20|220.39|217.51|220.55|217.67|220.55|217.67|220.39|217.51|0
1651176330000|2022-04-28 20:05:30|220.39|217.51|219.97|217.09|220.39|217.51|219.97|217.09|0
1651176340000|2022-04-28 20:05:40|219.89|217.01|220.39|217.51|220.39|217.51|219.89|217.01|0
1651176350000|2022-04-28 20:05:50|220.3|217.42|220.14|217.26|220.3|217.42|219.97|217.09|0
1651176360000|2022-04-28 20:06:00|220.22|217.34|219.52|216.64|220.22|217.34|219.52|216.64|0
1651176370000|2022-04-28 20:06:10|219.4|216.52|220.14|217.26|220.14|217.26|219.27|216.39|0
1651176380000|2022-04-28 20:06:20|220.47|217.59|220.76|217.88|220.76|217.88|220.3|217.42|0
1651176390000|2022-04-28 20:06:30|220.63|217.75|220.47|217.59|220.63|217.75|220.39|217.51|0
1651176400000|2022-04-28 20:06:40|220.72|217.84|220.39|217.51|220.97|218.09|220.39|217.51|0
1651176410000|2022-04-28 20:06:50|220.47|217.59|220.8|217.92|220.88|218|220.47|217.59|0
1651176420000|2022-04-28 20:07:00|220.47|217.59|220.47|217.59|220.47|217.59|220.47|217.59|0
1651176430000|2022-04-28 20:07:10|221.09|218.21|221.38|218.5|221.38|218.5|220.8|217.92|0
1651176440000|2022-04-28 20:07:20|221.46|218.58|221.13|218.25|221.46|218.58|221.13|218.25|0
1651176450000|2022-04-28 20:07:30|221.38|218.5|221.63|218.75|221.63|218.75|221.22|218.34|0
1651176460000|2022-04-28 20:07:40|221.46|218.58|221.51|218.63|221.51|218.63|221.46|218.58|0
1651176470000|2022-04-28 20:07:50|221.71|218.83|221.71|218.83|221.8|218.92|221.71|218.83|0
1651176480000|2022-04-28 20:08:00|221.8|218.92|221.55|218.67|221.8|218.92|221.55|218.67|0
1651176490000|2022-04-28 20:08:10|222.38|219.5|222.32|219.44|222.38|219.5|220.96|218.08|0
1651176500000|2022-04-28 20:08:20|222.15|219.27|222.65|219.77|222.65|219.77|222.15|219.27|0
1651176510000|2022-04-28 20:08:30|222.49|219.61|222.49|219.61|222.65|219.77|222.49|219.61|0
1651176520000|2022-04-28 20:08:40|222.07|219.19|222.57|219.69|222.57|219.69|221.99|219.11|0
1651176530000|2022-04-28 20:08:50|222.74|219.86|222.65|219.77|223.16|220.28|222.65|219.77|0
1651176540000|2022-04-28 20:09:00|222.57|219.69|223.16|220.28|223.16|220.28|222.57|219.69|0
1651176550000|2022-04-28 20:09:10|222.74|219.86|222.95|220.07|222.95|220.07|222.74|219.86|0
1651176560000|2022-04-28 20:09:20|222.9|220.02|222.95|220.07|222.95|220.07|222.9|220.02|0
1651176570000|2022-04-28 20:09:30|222.82|219.94|223.57|220.69|223.57|220.69|222.82|219.94|0
1651176580000|2022-04-28 20:09:40|223.41|220.53|223.07|220.19|223.41|220.53|222.99|220.11|0
1651176590000|2022-04-28 20:09:50|222.95|220.07|222.99|220.11|223.15|220.27|222.95|220.07|0
1651176600000|2022-04-28 20:10:00|223.49|220.61|222.74|219.86|223.49|220.61|222.74|219.86|0
1651176610000|2022-04-28 20:10:10|222.49|219.61|222.11|219.23|222.49|219.61|221.99|219.11|0
1651176620000|2022-04-28 20:10:20|221.65|218.77|222.07|219.19|222.07|219.19|221.65|218.77|0
1651176630000|2022-04-28 20:10:30|222.15|219.27|222.45|219.57|222.45|219.57|222.15|219.27|0
1651176640000|2022-04-28 20:10:40|222.86|219.98|222.74|219.86|222.86|219.98|222.4|219.52|0
1651176650000|2022-04-28 20:10:50|222.99|220.11|223.24|220.36|223.24|220.36|222.74|219.86|0
1651176660000|2022-04-28 20:11:00|223.32|220.44|222.9|220.02|223.32|220.44|222.9|220.02|0
1651176670000|2022-04-28 20:11:10|222.82|219.94|222.65|219.77|222.82|219.94|222.65|219.77|0
1651176680000|2022-04-28 20:11:20|222.9|220.02|223.07|220.19|223.07|220.19|222.9|220.02|0
1651176690000|2022-04-28 20:11:30|223.11|220.23|223.24|220.36|223.24|220.36|223.07|220.19|0
1651176700000|2022-04-28 20:11:40|223.07|220.19|223.15|220.27|223.24|220.36|223.07|220.19|0
1651176710000|2022-04-28 20:11:50|223.07|220.19|222.7|219.82|223.07|220.19|222.7|219.82|0
1651176720000|2022-04-28 20:12:00|222.9|220.02|222.78|219.9|222.9|220.02|222.78|219.9|0
1651176730000|2022-04-28 20:12:10|222.74|219.86|222.74|219.86|222.74|219.86|222.57|219.69|0
1651176740000|2022-04-28 20:12:20|222.32|219.44|222.2|219.32|222.32|219.44|222.07|219.19|0
1651176750000|2022-04-28 20:12:30|221.9|219.02|222.4|219.52|222.4|219.52|221.9|219.02|0
1651176760000|2022-04-28 20:12:40|222.99|220.11|223.15|220.27|223.15|220.27|222.99|220.11|0
1651176770000|2022-04-28 20:12:50|223.32|220.44|223.32|220.44|223.32|220.44|223.15|220.27|0
1651176780000|2022-04-28 20:13:00|223.4|220.52|223.07|220.19|223.4|220.52|223.07|220.19|0
1651176790000|2022-04-28 20:13:10|223.15|220.27|222.99|220.11|223.15|220.27|222.9|220.02|0
1651176800000|2022-04-28 20:13:20|223.15|220.27|223.32|220.44|223.32|220.44|223.15|220.27|0
1651176810000|2022-04-28 20:13:30|223.15|220.27|223.24|220.36|223.24|220.36|223.07|220.19|0
1651176820000|2022-04-28 20:13:40|223.49|220.61|223.24|220.36|223.49|220.61|223.24|220.36|0
1651176830000|2022-04-28 20:13:50|223.32|220.44|223.53|220.65|223.53|220.65|223.32|220.44|0
1651176840000|2022-04-28 20:14:00|223.57|220.69|223.49|220.61|223.57|220.69|223.4|220.52|0
1651176850000|2022-04-28 20:14:10|223.66|220.78|223.49|220.61|223.74|220.86|223.49|220.61|0
1651176860000|2022-04-28 20:14:20|223.4|220.52|223.15|220.27|223.4|220.52|222.74|219.86|0
1651176870000|2022-04-28 20:14:30|223.57|220.69|224.16|221.28|224.16|221.28|223.57|220.69|0
1651176880000|2022-04-28 20:14:40|224.24|221.36|224.33|221.45|224.58|221.7|224.24|221.36|0
1651176890000|2022-04-28 20:14:50|224.41|221.53|224.33|221.45|224.41|221.53|224.24|221.36|0
1651176910000|2022-04-28 20:15:10|223.73|220.37|223.56|220.2|223.73|220.37|223.56|220.2|0
1651176920000|2022-04-28 20:15:20|223.44|220.08|223.69|220.33|223.69|220.33|223.44|220.08|0
1651176930000|2022-04-28 20:15:30|223.64|220.28|223.73|220.37|223.73|220.37|223.6|220.24|0
1651176940000|2022-04-28 20:15:40|223.56|220.2|223.69|220.33|223.89|220.53|223.56|220.2|0
1651176950000|2022-04-28 20:15:50|223.81|220.45|223.73|220.37|223.81|220.45|223.64|220.28|0
1651176960000|2022-04-28 20:16:00|223.6|220.24|223.69|220.33|223.69|220.33|223.52|220.16|0
1651176970000|2022-04-28 20:16:10|223.73|220.37|223.64|220.28|223.73|220.37|223.64|220.28|0
1651176980000|2022-04-28 20:16:20|223.81|220.45|224.11|220.75|224.11|220.75|223.73|220.37|0
1651176990000|2022-04-28 20:16:30|224.23|220.87|224.65|221.29|224.65|221.29|224.23|220.87|0
1651177000000|2022-04-28 20:16:40|224.73|221.37|224.9|221.54|224.9|221.54|224.73|221.37|0
1651177010000|2022-04-28 20:16:50|224.98|221.62|224.94|221.58|225.2|221.84|224.94|221.58|0
1651177020000|2022-04-28 20:17:00|224.9|221.54|224.9|221.54|224.9|221.54|224.78|221.42|0
1651177030000|2022-04-28 20:17:10|224.98|221.62|225.15|221.79|225.28|221.92|224.98|221.62|0
1651177040000|2022-04-28 20:17:20|225.07|221.71|224.94|221.58|225.07|221.71|224.94|221.58|0
1651177050000|2022-04-28 20:17:30|224.9|221.54|225.15|221.79|225.15|221.79|224.9|221.54|0
1651177060000|2022-04-28 20:17:40|225.28|221.92|225.32|221.96|225.41|222.05|225.28|221.92|0
1651177070000|2022-04-28 20:17:50|225.15|221.79|225.15|221.79|225.15|221.79|225.07|221.71|0
1651177080000|2022-04-28 20:18:00|224.73|221.37|224.23|220.87|224.73|221.37|224.23|220.87|0
1651177090000|2022-04-28 20:18:10|224.56|221.2|224.9|221.54|224.9|221.54|224.52|221.16|0
1651177100000|2022-04-28 20:18:20|224.65|221.29|225.15|221.79|225.15|221.79|224.65|221.29|0
1651177110000|2022-04-28 20:18:30|225.07|221.71|224.94|221.58|225.07|221.71|224.94|221.58|0
1651177120000|2022-04-28 20:18:40|224.98|221.62|224.65|221.29|224.98|221.62|224.65|221.29|0
1651177130000|2022-04-28 20:18:50|224.61|221.25|224.82|221.46|224.82|221.46|224.61|221.25|0
1651177140000|2022-04-28 20:19:00|224.78|221.42|224.4|221.04|224.78|221.42|224.4|221.04|0
1651177150000|2022-04-28 20:19:10|224.48|221.12|224.36|221|224.48|221.12|224.14|220.78|0
1651177160000|2022-04-28 20:19:20|224.4|221.04|224.48|221.12|224.48|221.12|224.4|221.04|0
1651177170000|2022-04-28 20:19:30|224.44|221.08|224.4|221.04|224.44|221.08|224.31|220.95|0
1651177180000|2022-04-28 20:19:40|224.44|221.08|224.44|221.08|224.44|221.08|224.31|220.95|0
1651177190000|2022-04-28 20:19:50|224.31|220.95|224.1|220.74|224.4|221.04|224.1|220.74|0
1651177200000|2022-04-28 20:20:00|224.06|220.7|224.23|220.87|224.23|220.87|224.06|220.7|0
1651177210000|2022-04-28 20:20:10|224.19|220.83|224.65|221.29|224.65|221.29|224.19|220.83|0
1651177220000|2022-04-28 20:20:20|224.56|221.2|224.23|220.87|224.56|221.2|224.23|220.87|0
1651177230000|2022-04-28 20:20:30|224.31|220.95|224.35|220.99|224.39|221.03|224.31|220.95|0
1651177240000|2022-04-28 20:20:40|224.39|221.03|224.31|220.95|224.39|221.03|224.31|220.95|0
1651177250000|2022-04-28 20:20:50|224.27|220.91|222.97|219.61|224.27|220.91|222.97|219.61|0
1651177260000|2022-04-28 20:21:00|223.14|219.78|222.72|219.36|223.14|219.78|222.72|219.36|0
1651177270000|2022-04-28 20:21:10|223.06|219.7|224.06|220.7|224.06|220.7|223.06|219.7|0
1651177280000|2022-04-28 20:21:20|223.98|220.62|223.6|220.24|223.98|220.62|223.6|220.24|0
1651177290000|2022-04-28 20:21:30|223.56|220.2|224.56|221.2|224.73|221.37|223.56|220.2|0
1651177300000|2022-04-28 20:21:40|224.39|221.03|224.9|221.54|224.9|221.54|224.14|220.78|0
1651177310000|2022-04-28 20:21:50|224.86|221.5|223.98|220.62|224.86|221.5|223.98|220.62|0
1651177320000|2022-04-28 20:22:00|223.72|220.36|222.89|219.53|223.72|220.36|222.89|219.53|0
1651177330000|2022-04-28 20:22:10|222.72|219.36|223.43|220.07|223.43|220.07|222.72|219.36|0
1651177340000|2022-04-28 20:22:20|223.22|219.86|223.35|219.99|223.43|220.07|223.22|219.86|0
1651177350000|2022-04-28 20:22:30|223.89|220.53|222.97|219.61|223.89|220.53|222.97|219.61|0
1651177360000|2022-04-28 20:22:40|222.93|219.57|222.76|219.4|222.97|219.61|222.76|219.4|0
1651177370000|2022-04-28 20:22:50|222.85|219.49|223.18|219.82|223.18|219.82|222.8|219.44|0
1651177380000|2022-04-28 20:23:00|223.05|219.69|223.1|219.74|223.18|219.82|223.05|219.69|0
1651177390000|2022-04-28 20:23:10|223.14|219.78|222.8|219.44|223.14|219.78|222.72|219.36|0
1651177400000|2022-04-28 20:23:20|222.89|219.53|223.05|219.69|223.05|219.69|222.89|219.53|0
1651177410000|2022-04-28 20:23:30|222.85|219.49|222.3|218.94|222.85|219.49|222.3|218.94|0
1651177420000|2022-04-28 20:23:40|222.47|219.11|222.43|219.07|222.6|219.24|222.43|219.07|0
1651177430000|2022-04-28 20:23:50|222.6|219.24|221.93|218.57|222.6|219.24|221.93|218.57|0
1651177440000|2022-04-28 20:24:00|221.97|218.61|222.51|219.15|222.51|219.15|221.97|218.61|0
1651177450000|2022-04-28 20:24:10|222.43|219.07|222.93|219.57|222.93|219.57|222.43|219.07|0
1651177460000|2022-04-28 20:24:20|222.8|219.44|223.01|219.65|223.01|219.65|222.8|219.44|0
1651177470000|2022-04-28 20:24:30|222.97|219.61|222.8|219.44|223.1|219.74|222.8|219.44|0
1651177480000|2022-04-28 20:24:40|222.93|219.57|223.05|219.69|223.14|219.78|222.93|219.57|0
1651177490000|2022-04-28 20:24:50|223.01|219.65|223.01|219.65|223.01|219.65|222.72|219.36|0
1651177500000|2022-04-28 20:25:00|222.93|219.57|222.55|219.19|222.93|219.57|222.47|219.11|0
1651177510000|2022-04-28 20:25:10|222.47|219.11|222.89|219.53|222.89|219.53|222.43|219.07|0
1651177520000|2022-04-28 20:25:20|223.05|219.69|223.14|219.78|223.14|219.78|223.05|219.69|0
1651177530000|2022-04-28 20:25:30|223.01|219.65|222.93|219.57|223.01|219.65|222.93|219.57|0
1651177540000|2022-04-28 20:25:40|222.89|219.53|223.01|219.65|223.01|219.65|222.89|219.53|0
1651177550000|2022-04-28 20:25:50|222.97|219.61|222.93|219.57|223.14|219.78|222.93|219.57|0
1651177560000|2022-04-28 20:26:00|222.8|219.44|222.68|219.32|222.89|219.53|222.68|219.32|0
1651177570000|2022-04-28 20:26:10|222.72|219.36|222.85|219.49|222.85|219.49|222.68|219.32|0
1651177580000|2022-04-28 20:26:20|222.72|219.36|222.76|219.4|222.76|219.4|222.72|219.36|0
1651177590000|2022-04-28 20:26:30|222.93|219.57|222.85|219.49|222.97|219.61|222.85|219.49|0
1651177600000|2022-04-28 20:26:40|222.68|219.32|222.72|219.36|222.72|219.36|222.68|219.32|0
1651177610000|2022-04-28 20:26:50|222.76|219.4|222.76|219.4|222.8|219.44|222.76|219.4|0
1651177620000|2022-04-28 20:27:00|222.64|219.28|222.68|219.32|222.68|219.32|222.64|219.28|0
1651177630000|2022-04-28 20:27:10|222.6|219.24|222.51|219.15|222.64|219.28|222.51|219.15|0
1651177640000|2022-04-28 20:27:20|222.68|219.32|222.68|219.32|222.68|219.32|222.59|219.23|0
1651177650000|2022-04-28 20:27:30|222.51|219.15|222.59|219.23|222.59|219.23|222.51|219.15|0
1651177660000|2022-04-28 20:27:40|222.55|219.19|222.8|219.44|222.8|219.44|222.55|219.19|0
1651177670000|2022-04-28 20:27:50|222.72|219.36|223.8|220.44|223.8|220.44|222.72|219.36|0
1651177680000|2022-04-28 20:28:00|223.51|220.15|223.43|220.07|223.51|220.15|223.39|220.03|0
1651177690000|2022-04-28 20:28:10|223.3|219.94|223.1|219.74|223.35|219.99|223.1|219.74|0
1651177700000|2022-04-28 20:28:20|222.97|219.61|222.97|219.61|222.97|219.61|222.76|219.4|0
1651177710000|2022-04-28 20:28:30|222.59|219.23|222.13|218.77|222.59|219.23|222.13|218.77|0
1651177720000|2022-04-28 20:28:40|222.26|218.9|222.68|219.32|222.68|219.32|222.26|218.9|0
1651177730000|2022-04-28 20:28:50|222.84|219.48|222.68|219.32|222.84|219.48|222.68|219.32|0
1651177740000|2022-04-28 20:29:00|222.55|219.19|222.51|219.15|222.55|219.19|222.43|219.07|0
1651177750000|2022-04-28 20:29:10|222.43|219.07|222.59|219.23|222.72|219.36|222.43|219.07|0
1651177760000|2022-04-28 20:29:20|222.51|219.15|222.38|219.02|222.51|219.15|222.38|219.02|0
1651177770000|2022-04-28 20:29:30|222.22|218.86|222.26|218.9|222.47|219.11|222.22|218.86|0
1651177780000|2022-04-28 20:29:40|222.34|218.98|222.26|218.9|222.34|218.98|222.22|218.86|0
1651177790000|2022-04-28 20:29:50|222.3|218.94|222.51|219.15|222.51|219.15|222.18|218.82|0
1651177800000|2022-04-28 20:30:00|222.38|219.02|217.23|213.87|222.38|219.02|217.23|213.87|0
1651177810000|2022-04-28 20:30:10|218.87|215.51|216.94|213.58|218.87|215.51|216.25|212.89|0
1651177820000|2022-04-28 20:30:20|217.06|213.7|216.12|212.2|217.06|213.7|214.18|210.82|0
1651177830000|2022-04-28 20:30:30|216.61|212.69|216.53|212.61|216.61|212.69|215.39|211.47|0
1651177840000|2022-04-28 20:30:40|216.86|212.94|217.96|214.04|217.96|214.04|216.86|212.94|0
1651177850000|2022-04-28 20:30:50|218.16|214.24|217.02|213.1|218.16|214.24|217.02|213.1|0
1651177860000|2022-04-28 20:31:00|217.22|213.3|217.96|214.04|217.96|214.04|217.1|213.18|0
1651177870000|2022-04-28 20:31:10|218|214.08|217.75|213.83|218|214.08|217.51|213.59|0
1651177880000|2022-04-28 20:31:20|217.92|214|217.75|213.83|218.61|214.69|217.75|213.83|0
1651177890000|2022-04-28 20:31:30|217.67|213.75|218.33|214.41|218.41|214.49|217.67|213.75|0
1651177900000|2022-04-28 20:31:40|218.08|214.16|217.59|213.67|218.08|214.16|217.43|213.51|0
1651177910000|2022-04-28 20:31:50|218.33|214.41|217.75|213.83|218.53|214.61|217.75|213.83|0
1651177920000|2022-04-28 20:32:00|217.92|214|220.38|216.46|220.38|216.46|217.92|214|0
1651177930000|2022-04-28 20:32:10|220.22|216.3|219.27|215.35|220.22|216.3|219.27|215.35|0
1651177940000|2022-04-28 20:32:20|220.09|216.17|219.76|215.84|220.14|216.22|218.9|214.98|0
1651177950000|2022-04-28 20:32:30|220.51|216.59|219.64|215.72|220.51|216.59|219.27|215.35|0
1651177960000|2022-04-28 20:32:40|219.48|215.56|218.94|215.02|219.48|215.56|218.94|215.02|0
1651177970000|2022-04-28 20:32:50|218.82|214.9|218.53|214.61|218.82|214.9|218.53|214.61|0
1651177980000|2022-04-28 20:33:00|219.31|215.39|219.06|215.14|219.31|215.39|218.9|214.98|0
1651177990000|2022-04-28 20:33:10|219.23|215.31|219.64|215.72|219.64|215.72|219.23|215.31|0
1651178000000|2022-04-28 20:33:20|219.43|215.51|218.98|215.06|219.43|215.51|218.98|215.06|0
1651178010000|2022-04-28 20:33:30|218.65|214.73|218.94|215.02|219.15|215.23|218.65|214.73|0
1651178020000|2022-04-28 20:33:40|219.06|215.14|218.49|214.57|219.15|215.23|218.49|214.57|0
1651178030000|2022-04-28 20:33:50|218.9|214.98|218.94|215.02|219.23|215.31|218.9|214.98|0
1651178040000|2022-04-28 20:34:00|218.98|215.06|219.31|215.39|219.31|215.39|218.49|214.57|0
1651178050000|2022-04-28 20:34:10|219.23|215.31|219.39|215.47|219.39|215.47|219.02|215.1|0
1651178060000|2022-04-28 20:34:20|219.23|215.31|218.86|214.94|219.23|215.31|218.86|214.94|0
1651178070000|2022-04-28 20:34:30|218.73|214.81|218.73|214.81|218.73|214.81|218.65|214.73|0
1651178080000|2022-04-28 20:34:40|218.86|214.94|218.82|214.9|218.86|214.94|218.41|214.49|0
1651178090000|2022-04-28 20:34:50|218.73|214.81|218.04|214.12|218.77|214.85|218.04|214.12|0
1651178100000|2022-04-28 20:35:00|217.91|213.99|218|214.08|218.08|214.16|217.91|213.99|0
1651178110000|2022-04-28 20:35:10|218.08|214.16|217.87|213.95|218.08|214.16|217.83|213.91|0
1651178120000|2022-04-28 20:35:20|217.55|213.63|216.93|213.01|217.55|213.63|216.85|212.93|0
1651178130000|2022-04-28 20:35:30|216.61|212.69|217.14|213.22|217.18|213.26|216.61|212.69|0
1651178140000|2022-04-28 20:35:40|217.26|213.34|217.18|213.26|217.26|213.34|217.05|213.13|0
1651178150000|2022-04-28 20:35:50|217.1|213.18|216.65|212.73|217.1|213.18|216.65|212.73|0
1651178160000|2022-04-28 20:36:00|216.69|212.77|217.51|213.59|217.51|213.59|216.69|212.77|0
1651178170000|2022-04-28 20:36:10|217.42|213.5|217.91|213.99|217.91|213.99|217.42|213.5|0
1651178180000|2022-04-28 20:36:20|218|214.08|218.61|214.69|218.61|214.69|218|214.08|0
1651178190000|2022-04-28 20:36:30|218.86|214.94|218.49|214.57|218.86|214.94|218.49|214.57|0
1651178200000|2022-04-28 20:36:40|218.73|214.81|218.49|214.57|218.73|214.81|218.49|214.57|0
1651178210000|2022-04-28 20:36:50|218.44|214.52|218.36|214.44|218.73|214.81|218.36|214.44|0
1651178220000|2022-04-28 20:37:00|218.12|214.2|218.65|214.73|218.65|214.73|218.12|214.2|0
1651178230000|2022-04-28 20:37:10|218.49|214.57|218.24|214.32|218.49|214.57|218.16|214.24|0
1651178240000|2022-04-28 20:37:20|218.32|214.4|218.53|214.61|218.53|214.61|218.32|214.4|0
1651178250000|2022-04-28 20:37:30|218.57|214.65|218.77|214.85|218.85|214.93|218.57|214.65|0
1651178260000|2022-04-28 20:37:40|218.49|214.57|218.61|214.69|218.77|214.85|218.49|214.57|0
1651178270000|2022-04-28 20:37:50|218.69|214.77|218.77|214.85|218.82|214.9|218.69|214.77|0
1651178280000|2022-04-28 20:38:00|218.98|215.06|218.98|215.06|218.98|215.06|218.82|214.9|0
1651178290000|2022-04-28 20:38:10|219.18|215.26|219.72|215.8|219.72|215.8|219.18|215.26|0
1651178300000|2022-04-28 20:38:20|219.68|215.76|219.27|215.35|219.68|215.76|219.18|215.26|0
1651178310000|2022-04-28 20:38:30|218.9|214.98|219.14|215.22|219.31|215.39|218.9|214.98|0
1651178320000|2022-04-28 20:38:40|219.23|215.31|219.72|215.8|219.72|215.8|219.23|215.31|0
1651178330000|2022-04-28 20:38:50|219.64|215.72|218.98|215.06|219.64|215.72|218.98|215.06|0
1651178340000|2022-04-28 20:39:00|219.14|215.22|219.14|215.22|219.23|215.31|218.94|215.02|0
1651178350000|2022-04-28 20:39:10|219.02|215.1|218.73|214.81|219.02|215.1|218.73|214.81|0
1651178360000|2022-04-28 20:39:20|218.65|214.73|218.65|214.73|218.65|214.73|218.24|214.32|0
1651178370000|2022-04-28 20:39:30|218.57|214.65|219.14|215.22|219.14|215.22|218.57|214.65|0
1651178380000|2022-04-28 20:39:40|219.23|215.31|219.47|215.55|219.47|215.55|219.23|215.31|0
1651178390000|2022-04-28 20:39:50|219.23|215.31|219.39|215.47|219.39|215.47|219.23|215.31|0
1651178400000|2022-04-28 20:40:00|219.35|215.43|219.8|215.88|219.8|215.88|219.31|215.39|0
1651178410000|2022-04-28 20:40:10|219.72|215.8|219.64|215.72|219.72|215.8|219.64|215.72|0
1651178420000|2022-04-28 20:40:20|219.51|215.59|219.72|215.8|219.72|215.8|219.51|215.59|0
1651178430000|2022-04-28 20:40:30|220.01|216.09|220.13|216.21|220.13|216.21|220.01|216.09|0
1651178440000|2022-04-28 20:40:40|220.05|216.13|220.05|216.13|220.05|216.13|220.05|216.13|0
1651178450000|2022-04-28 20:40:50|220.38|216.46|220.38|216.46|220.38|216.46|220.34|216.42|0
1651178460000|2022-04-28 20:41:00|220.17|216.25|220.3|216.38|220.34|216.42|220.17|216.25|0
1651178470000|2022-04-28 20:41:10|220.21|216.29|220.3|216.38|220.3|216.38|220.09|216.17|0
1651178480000|2022-04-28 20:41:20|220.34|216.42|219.88|215.96|220.34|216.42|219.88|215.96|0
1651178490000|2022-04-28 20:41:30|219.8|215.88|219.55|215.63|219.84|215.92|219.55|215.63|0
1651178500000|2022-04-28 20:41:40|219.72|215.8|219.64|215.72|219.72|215.8|219.59|215.67|0
1651178510000|2022-04-28 20:41:50|219.72|215.8|219.39|215.47|219.72|215.8|219.39|215.47|0
1651178520000|2022-04-28 20:42:00|219.47|215.55|219.35|215.43|219.47|215.55|219.35|215.43|0
1651178530000|2022-04-28 20:42:10|219.43|215.51|219.43|215.51|219.43|215.51|219.35|215.43|0
1651178540000|2022-04-28 20:42:20|219.55|215.63|219.18|215.26|219.55|215.63|219.18|215.26|0
1651178550000|2022-04-28 20:42:30|219.39|215.47|219.1|215.18|219.47|215.55|219.1|215.18|0
1651178560000|2022-04-28 20:42:40|219.18|215.26|219.22|215.3|219.26|215.34|219.14|215.22|0
1651178570000|2022-04-28 20:42:50|219.26|215.34|219.31|215.39|219.35|215.43|219.26|215.34|0
1651178580000|2022-04-28 20:43:00|219.35|215.43|219.88|215.96|220.13|216.21|219.35|215.43|0
1651178590000|2022-04-28 20:43:10|219.8|215.88|219.88|215.96|219.88|215.96|219.8|215.88|0
1651178600000|2022-04-28 20:43:20|219.72|215.8|219.67|215.75|219.76|215.84|219.67|215.75|0
1651178610000|2022-04-28 20:43:30|219.72|215.8|219.8|215.88|220|216.08|219.72|215.8|0
1651178620000|2022-04-28 20:43:40|219.76|215.84|218.73|214.81|219.92|216|218.73|214.81|0
1651178630000|2022-04-28 20:43:50|218.64|214.72|218.56|214.64|218.81|214.89|218.56|214.64|0
1651178640000|2022-04-28 20:44:00|218.6|214.68|218.56|214.64|218.6|214.68|218.52|214.6|0
1651178660000|2022-04-28 20:44:20|218.32|214.4|218.56|214.64|218.56|214.64|218.32|214.4|0
1651178670000|2022-04-28 20:44:30|218.52|214.6|218.56|214.64|218.6|214.68|218.52|214.6|0
1651178680000|2022-04-28 20:44:40|218.4|214.48|218.44|214.52|218.44|214.52|218.4|214.48|0
1651178690000|2022-04-28 20:44:50|218.56|214.64|218.11|214.19|218.56|214.64|217.7|213.78|0
1651178700000|2022-04-28 20:45:00|218.23|214.31|218.52|214.6|218.52|214.6|218.23|214.31|0
1651178710000|2022-04-28 20:45:10|218.64|214.72|218.6|214.68|218.73|214.81|218.6|214.68|0
1651178720000|2022-04-28 20:45:20|218.64|214.72|218.73|214.81|218.73|214.81|218.48|214.56|0
1651178730000|2022-04-28 20:45:30|218.48|214.56|218.48|214.56|218.52|214.6|218.35|214.43|0
1651178740000|2022-04-28 20:45:40|218.4|214.48|218.4|214.48|218.6|214.68|218.4|214.48|0
1651178750000|2022-04-28 20:45:50|218.35|214.43|218.27|214.35|218.35|214.43|218.27|214.35|0
1651178760000|2022-04-28 20:46:00|218.23|214.31|218.31|214.39|218.31|214.39|218.15|214.23|0
1651178770000|2022-04-28 20:46:10|218.23|214.31|218.31|214.39|218.35|214.43|218.23|214.31|0
1651178780000|2022-04-28 20:46:20|218.48|214.56|218.56|214.64|218.56|214.64|218.48|214.56|0
1651178790000|2022-04-28 20:46:30|218.68|214.76|218.93|215.01|218.93|215.01|218.68|214.76|0
1651178800000|2022-04-28 20:46:40|219.51|215.59|219.55|215.63|219.76|215.84|219.51|215.59|0
1651178810000|2022-04-28 20:46:50|219.76|215.84|219.8|215.88|219.84|215.92|219.76|215.84|0
1651178820000|2022-04-28 20:47:00|220.09|216.17|220.75|216.83|220.75|216.83|220.09|216.17|0
1651178830000|2022-04-28 20:47:10|221|217.08|220.63|216.71|221|217.08|220.54|216.62|0
1651178840000|2022-04-28 20:47:20|220.58|216.66|220.96|217.04|221.13|217.21|220.58|216.66|0
1651178850000|2022-04-28 20:47:30|221.17|217.25|221|217.08|221.17|217.25|221|217.08|0
1651178860000|2022-04-28 20:47:40|221.17|217.25|221.5|217.58|221.5|217.58|221.17|217.25|0
1651178870000|2022-04-28 20:47:50|221.29|217.37|221.37|217.45|221.37|217.45|221.25|217.33|0
1651178880000|2022-04-28 20:48:00|221.46|217.54|221.5|217.58|221.5|217.58|221.25|217.33|0
1651178890000|2022-04-28 20:48:10|221.62|217.7|222.21|218.29|222.25|218.33|221.62|217.7|0
1651178900000|2022-04-28 20:48:20|222.08|218.16|222.16|218.24|222.16|218.24|222.08|218.16|0
1651178910000|2022-04-28 20:48:30|222.12|218.2|221.91|217.99|222.12|218.2|221.79|217.87|0
1651178920000|2022-04-28 20:48:40|222.16|218.24|222.29|218.37|222.29|218.37|222.08|218.16|0
1651178930000|2022-04-28 20:48:50|222.21|218.29|221.91|217.99|222.21|218.29|221.91|217.99|0
1651178940000|2022-04-28 20:49:00|222.04|218.12|222.5|218.58|222.5|218.58|222.04|218.12|0
1651178950000|2022-04-28 20:49:10|223|219.08|222.88|218.96|223.13|219.21|222.88|218.96|0
1651178960000|2022-04-28 20:49:20|222.75|218.83|222.88|218.96|222.96|219.04|222.75|218.83|0
1651178970000|2022-04-28 20:49:30|222.92|219|222.96|219.04|223.04|219.12|222.79|218.87|0
1651178980000|2022-04-28 20:49:40|223.04|219.12|222.71|218.79|223.04|219.12|222.67|218.75|0
1651178990000|2022-04-28 20:49:50|222.67|218.75|222.96|219.04|222.96|219.04|222.67|218.75|0
1651179000000|2022-04-28 20:50:00|222.92|219|223.08|219.16|223.08|219.16|222.92|219|0
1651179010000|2022-04-28 20:50:10|222.96|219.04|223.04|219.12|223.25|219.33|222.96|219.04|0
1651179020000|2022-04-28 20:50:20|222.88|218.96|222.66|218.74|222.88|218.96|222.66|218.74|0
1651179030000|2022-04-28 20:50:30|222.71|218.79|222.96|219.04|222.96|219.04|222.71|218.79|0
1651179040000|2022-04-28 20:50:40|223.08|219.16|222.75|218.83|223.08|219.16|222.75|218.83|0
1651179050000|2022-04-28 20:50:50|222.79|218.87|222.88|218.96|223.04|219.12|222.79|218.87|0
1651179060000|2022-04-28 20:51:00|222.83|218.91|222.54|218.62|222.88|218.96|222.54|218.62|0
1651179070000|2022-04-28 20:51:10|222.71|218.79|223.04|219.12|223.04|219.12|222.71|218.79|0
1651179080000|2022-04-28 20:51:20|222.79|218.87|222.75|218.83|222.83|218.91|222.66|218.74|0
1651179090000|2022-04-28 20:51:30|223|219.08|222.71|218.79|223.04|219.12|222.71|218.79|0
1651179100000|2022-04-28 20:51:40|222.58|218.66|222.38|219.02|222.66|219.11|222.38|218.66|0
1651179110000|2022-04-28 20:51:50|222.23|219.43|222.23|219.43|222.27|219.47|222.23|219.43|0
1651179120000|2022-04-28 20:52:00|222.27|219.47|221.85|219.05|222.31|219.51|221.85|219.05|0
1651179130000|2022-04-28 20:52:10|221.77|218.97|222.02|219.22|222.06|219.26|221.77|218.97|0
1651179140000|2022-04-28 20:52:20|221.98|219.18|222.06|219.26|222.06|219.26|221.98|219.18|0
1651179150000|2022-04-28 20:52:30|221.98|219.18|222.1|219.3|222.15|219.35|221.98|219.18|0
1651179160000|2022-04-28 20:52:40|222.19|219.39|222.52|219.72|222.52|219.72|222.19|219.39|0
1651179170000|2022-04-28 20:52:50|222.35|219.55|222.4|219.6|222.4|219.6|222.31|219.51|0
1651179180000|2022-04-28 20:53:00|222.35|219.55|222.35|219.55|222.48|219.68|222.35|219.55|0
1651179190000|2022-04-28 20:53:10|222.4|219.6|222.15|219.35|222.4|219.6|222.15|219.35|0
1651179200000|2022-04-28 20:53:20|222.19|219.39|222.19|219.39|222.19|219.39|222.1|219.3|0
1651179210000|2022-04-28 20:53:30|222.15|219.35|222.1|219.3|222.15|219.35|221.94|219.14|0
1651179220000|2022-04-28 20:53:40|222.15|219.35|221.9|219.1|222.15|219.35|221.85|219.05|0
1651179230000|2022-04-28 20:53:50|221.73|218.93|221.69|218.89|221.73|218.93|221.44|218.64|0
1651179240000|2022-04-28 20:54:00|221.77|218.97|221.9|219.1|221.9|219.1|221.77|218.97|0
1651179250000|2022-04-28 20:54:10|221.85|219.05|221.77|218.97|221.85|219.05|221.77|218.97|0
1651179260000|2022-04-28 20:54:20|221.98|219.18|221.69|218.89|221.98|219.18|221.65|218.85|0
1651179270000|2022-04-28 20:54:30|221.6|218.8|221.27|218.47|221.6|218.8|221.27|218.47|0
1651179280000|2022-04-28 20:54:40|221.14|218.34|221.48|218.68|221.48|218.68|221.14|218.34|0
1651179290000|2022-04-28 20:54:50|221.43|218.63|221.31|218.51|221.43|218.63|221.31|218.51|0
1651179300000|2022-04-28 20:55:00|221.48|218.68|221.52|218.72|221.56|218.76|221.43|218.63|0
1651179310000|2022-04-28 20:55:10|221.35|218.55|221.14|218.34|221.39|218.59|221.02|218.22|0
1651179320000|2022-04-28 20:55:20|221.18|218.38|221.02|218.22|221.18|218.38|221.02|218.22|0
1651179330000|2022-04-28 20:55:30|220.98|218.18|221.06|218.26|221.14|218.34|220.98|218.18|0
1651179340000|2022-04-28 20:55:40|221.14|218.34|221.06|218.26|221.14|218.34|220.93|218.13|0
1651179350000|2022-04-28 20:55:50|221.02|218.22|220.81|218.01|221.02|218.22|220.77|217.97|0
1651179360000|2022-04-28 20:56:00|220.85|218.05|220.89|218.09|220.89|218.09|220.81|218.01|0
1651179370000|2022-04-28 20:56:10|220.81|218.01|220.23|217.43|220.85|218.05|220.02|217.22|0
1651179380000|2022-04-28 20:56:20|220.27|217.47|220.35|217.55|220.35|217.55|220.19|217.39|0
1651179390000|2022-04-28 20:56:30|220.43|217.63|220.39|217.59|220.43|217.63|220.39|217.59|0
1651179400000|2022-04-28 20:56:40|220.48|217.68|220.35|217.55|220.56|217.76|220.31|217.51|0
1651179410000|2022-04-28 20:56:50|220.48|217.68|220.56|217.76|220.56|217.76|220.48|217.68|0
1651179420000|2022-04-28 20:57:00|220.52|217.72|220.73|217.93|220.73|217.93|220.52|217.72|0
1651179430000|2022-04-28 20:57:10|220.77|217.97|220.77|217.97|220.85|218.05|220.77|217.97|0
1651179440000|2022-04-28 20:57:20|220.73|217.93|221.56|218.76|221.56|218.76|220.35|217.55|0
1651179450000|2022-04-28 20:57:30|221.85|219.05|221.35|218.55|221.85|219.05|221.35|218.55|0
1651179460000|2022-04-28 20:57:40|221.52|218.72|221.56|218.76|221.56|218.76|221.52|218.72|0
1651179470000|2022-04-28 20:57:50|221.52|218.72|221.39|218.59|221.56|218.76|221.39|218.59|0
1651179480000|2022-04-28 20:58:00|221.43|218.63|221.6|218.8|221.6|218.8|221.43|218.63|0
1651179490000|2022-04-28 20:58:10|221.68|218.88|221.64|218.84|221.68|218.88|221.64|218.84|0
1651179500000|2022-04-28 20:58:20|221.6|218.8|221.52|218.72|221.6|218.8|221.52|218.72|0
1651179510000|2022-04-28 20:58:30|221.56|218.76|221.56|218.76|221.56|218.76|221.56|218.76|0
1651179520000|2022-04-28 20:58:40|221.52|218.72|221.6|218.8|221.64|218.84|221.52|218.72|0
1651179530000|2022-04-28 20:58:50|221.56|218.76|222.1|219.3|222.1|219.3|221.56|218.76|0
1651179540000|2022-04-28 20:59:00|222.18|219.38|221.85|219.05|222.18|219.38|221.6|218.8|0
1651179550000|2022-04-28 20:59:10|221.68|218.88|221.64|218.84|221.73|218.93|221.64|218.84|0
1651179560000|2022-04-28 20:59:20|221.56|218.76|221.64|218.84|221.64|218.84|221.56|218.76|0
1651179570000|2022-04-28 20:59:30|221.52|218.72|221.6|218.8|221.64|218.84|221.52|218.72|0
1651179580000|2022-04-28 20:59:40|221.56|218.76|221.68|218.88|221.68|218.88|221.56|218.76|0
1651179590000|2022-04-28 20:59:50|221.64|218.84|221.64|218.84|221.64|218.84|221.64|218.84|0
1651179600000|2022-04-28 21:00:00|221.79|218.99|221.79|218.99|221.79|218.99|221.79|218.99|0
1651179610000|2022-04-28 21:00:10|221.91|219.11|221.91|219.11|221.91|219.11|221.91|219.11|0
1651179620000|2022-04-28 21:00:20|221.97|219.17|221.97|219.17|221.97|219.17|221.97|219.17|0
1651179630000|2022-04-28 21:00:30|221.91|219.11|221.98|219.18|221.98|219.18|221.91|219.11|0
1651179640000|2022-04-28 21:00:40|222|219.2|221.48|218.68|222|219.2|221.36|218.56|0
1651179650000|2022-04-28 21:00:50|221.46|218.66|221.46|218.66|221.46|218.66|221.46|218.66|0
1651179660000|2022-04-28 21:01:00|220.88|218.08|221.23|218.43|221.48|218.68|220.88|218.08|0
1651179670000|2022-04-28 21:01:10|221.2|218.4|221.48|218.68|221.48|218.68|221.2|218.4|0
1651179680000|2022-04-28 21:01:20|221.3|218.5|221.3|218.5|221.3|218.5|221.3|218.5|0
1651179700000|2022-04-28 21:01:40|221.26|218.46|221.3|218.5|221.3|218.5|221.26|218.46|0
1651179710000|2022-04-28 21:01:50|221.32|218.52|221.32|218.52|221.32|218.52|221.32|218.52|0
1651179720000|2022-04-28 21:02:00|221.48|218.68|221.48|218.68|221.48|218.68|221.48|218.68|0
1651179740000|2022-04-28 21:02:20|221.54|218.74|221.54|218.74|221.54|218.74|221.54|218.74|0
1651179750000|2022-04-28 21:02:30|221.85|219.05|221.92|219.12|221.95|219.15|221.85|219.05|0
1651179760000|2022-04-28 21:02:40|221.91|219.11|221.91|219.11|221.91|219.11|221.91|219.11|0
1651179790000|2022-04-28 21:03:10|221.96|219.16|222.26|219.46|222.26|219.46|221.96|219.16|0
1651179800000|2022-04-28 21:03:20|222.21|219.41|222.48|219.68|222.48|219.68|222.21|219.41|0
1651179810000|2022-04-28 21:03:30|222.49|219.69|222.33|219.53|222.49|219.69|222.33|219.53|0
1651179820000|2022-04-28 21:03:40|222.27|219.47|222.32|219.52|222.32|219.52|222.26|219.46|0
1651179840000|2022-04-28 21:04:00|222.25|219.45|222.32|219.52|222.32|219.52|222.25|219.45|0
1651179850000|2022-04-28 21:04:10|222.36|219.56|222.36|219.56|222.36|219.56|222.36|219.56|0
1651179860000|2022-04-28 21:04:20|222.46|219.66|222.58|219.78|222.58|219.78|222.42|219.62|0
1651179870000|2022-04-28 21:04:30|222.6|219.8|222.58|219.78|222.6|219.8|222.58|219.78|0
1651179880000|2022-04-28 21:04:40|222.89|220.09|222.95|220.15|222.95|220.15|222.89|220.09|0
1651179890000|2022-04-28 21:04:50|223.01|220.21|222.63|219.83|223.01|220.21|222.63|219.83|0
1651179900000|2022-04-28 21:05:00|222.64|219.84|222.7|219.9|222.7|219.9|222.58|219.78|0
1651179910000|2022-04-28 21:05:10|222.69|219.89|222.65|219.85|222.69|219.89|222.64|219.84|0
1651179940000|2022-04-28 21:05:40|222.6|219.8|222.69|219.89|222.69|219.89|222.53|219.73|0
1651179950000|2022-04-28 21:05:50|222.71|219.91|222.71|219.91|222.71|219.91|222.71|219.91|0
1651179960000|2022-04-28 21:06:00|222.93|220.13|222.93|220.13|222.93|220.13|222.93|220.13|0
1651179970000|2022-04-28 21:06:10|222.92|220.12|222.98|220.18|222.98|220.18|222.92|220.12|0
1651179990000|2022-04-28 21:06:30|222.99|220.19|222.93|220.13|222.99|220.19|222.93|220.13|0
1651180000000|2022-04-28 21:06:40|222.94|220.14|222.94|220.14|222.94|220.14|222.94|220.14|0
1651180010000|2022-04-28 21:06:50|223.01|220.21|223.04|220.24|223.04|220.24|223.01|220.21|0
1651180020000|2022-04-28 21:07:00|223.01|220.21|223.04|220.24|223.04|220.24|223.01|220.21|0
1651180030000|2022-04-28 21:07:10|223.09|220.29|223.42|220.62|223.42|220.62|223.09|220.29|0
1651180040000|2022-04-28 21:07:20|223.54|220.74|223.54|220.74|223.54|220.74|223.54|220.74|0
1651180050000|2022-04-28 21:07:30|223.56|220.76|223.79|220.99|223.79|220.99|223.56|220.76|0
1651180060000|2022-04-28 21:07:40|223.56|220.76|223.89|221.09|223.89|221.09|223.56|220.76|0
1651180070000|2022-04-28 21:07:50|223.71|220.91|223.71|220.91|223.71|220.91|223.71|220.91|0
1651180080000|2022-04-28 21:08:00|223.56|220.76|223.85|221.05|223.85|221.05|223.5|220.7|0
1651180090000|2022-04-28 21:08:10|223.86|221.06|223.46|220.66|223.86|221.06|223.46|220.66|0
1651180100000|2022-04-28 21:08:20|223.47|220.67|223.5|220.7|223.5|220.7|223.47|220.67|0
1651180120000|2022-04-28 21:08:40|223.55|220.75|223.57|220.77|223.57|220.77|223.55|220.75|0
1651180130000|2022-04-28 21:08:50|223.44|220.64|223.44|220.64|223.44|220.64|223.44|220.64|0
1651180140000|2022-04-28 21:09:00|223.53|220.73|223.44|220.64|223.53|220.73|223.44|220.64|0
1651180150000|2022-04-28 21:09:10|223.54|220.74|223.65|220.85|223.65|220.85|223.54|220.74|0
1651180160000|2022-04-28 21:09:20|223.89|221.09|223.74|220.94|223.89|221.09|223.74|220.94|0
1651180170000|2022-04-28 21:09:30|223.57|220.77|223.74|220.94|223.74|220.94|223.57|220.77|0
1651180190000|2022-04-28 21:09:50|223.68|220.88|223.64|220.84|223.68|220.88|223.64|220.84|0
1651180200000|2022-04-28 21:10:00|223.65|220.85|223.63|220.83|223.65|220.85|223.63|220.83|0
1651180210000|2022-04-28 21:10:10|223.61|220.81|223.6|220.8|223.61|220.81|223.6|220.8|0
1651180220000|2022-04-28 21:10:20|223.59|220.79|223.53|220.73|223.59|220.79|223.53|220.73|0
1651180230000|2022-04-28 21:10:30|223.52|220.72|223.44|220.64|223.52|220.72|223.44|220.64|0
1651180240000|2022-04-28 21:10:40|223.42|220.62|222.88|220.08|223.42|220.62|222.88|220.08|0
1651180250000|2022-04-28 21:10:50|222.86|220.06|222.94|220.14|222.94|220.14|222.85|220.05|0
1651180260000|2022-04-28 21:11:00|222.91|220.11|222.98|220.18|222.98|220.18|222.91|220.11|0
1651180270000|2022-04-28 21:11:10|222.91|220.11|223.16|220.36|223.16|220.36|222.91|220.11|0
1651180280000|2022-04-28 21:11:20|223.17|220.37|223.22|220.42|223.22|220.42|223.17|220.37|0
1651180290000|2022-04-28 21:11:30|223.17|220.37|223.6|220.8|223.6|220.8|223.17|220.37|0
1651180300000|2022-04-28 21:11:40|223.59|220.79|223.86|221.06|223.86|221.06|223.59|220.79|0
1651180310000|2022-04-28 21:11:50|223.72|220.92|224.23|221.43|224.23|221.43|223.72|220.92|0
1651180320000|2022-04-28 21:12:00|224.14|221.34|224.13|221.33|224.14|221.34|224.13|221.33|0
1651180330000|2022-04-28 21:12:10|224.15|221.35|224.19|221.39|224.19|221.39|224.15|221.35|0
1651180340000|2022-04-28 21:12:20|224.29|221.49|224.13|221.33|224.31|221.51|224.13|221.33|0
1651180350000|2022-04-28 21:12:30|223.91|221.11|224.19|221.39|224.19|221.39|223.91|221.11|0
1651180360000|2022-04-28 21:12:40|224.18|221.38|224.17|221.37|224.19|221.39|224.17|221.37|0
1651180370000|2022-04-28 21:12:50|224.25|221.45|224.25|221.45|224.25|221.45|224.21|221.41|0
1651180380000|2022-04-28 21:13:00|224.29|221.49|224.29|221.49|224.29|221.49|224.29|221.49|0
1651180390000|2022-04-28 21:13:10|224.31|221.51|224.52|221.72|224.55|221.75|224.31|221.51|0
1651180400000|2022-04-28 21:13:20|224.46|221.66|224.47|221.67|224.47|221.67|224.46|221.66|0
1651180410000|2022-04-28 21:13:30|224.46|221.66|224.35|221.55|224.46|221.66|224.35|221.55|0
1651180420000|2022-04-28 21:13:40|224.52|221.72|224.3|221.5|224.52|221.72|224.29|221.49|0
1651180430000|2022-04-28 21:13:50|224.31|221.51|224.32|221.52|224.32|221.52|224.3|221.5|0
1651180440000|2022-04-28 21:14:00|224.39|221.59|224.52|221.72|224.52|221.72|224.32|221.52|0
1651180450000|2022-04-28 21:14:10|224.51|221.71|224.75|221.95|224.75|221.95|224.51|221.71|0
1651180460000|2022-04-28 21:14:20|224.94|222.14|225.31|222.51|225.31|222.51|224.94|222.14|0
1651180480000|2022-04-28 21:14:40|225.07|222.27|225.07|222.27|225.07|222.27|225.07|222.27|0
1651180490000|2022-04-28 21:14:50|225.39|222.59|225.43|222.63|225.43|222.63|225.39|222.59|0
1651180500000|2022-04-28 21:15:00|225.39|222.59|225.51|222.71|225.51|222.71|225.39|222.59|0
1651180510000|2022-04-28 21:15:10|225.39|222.59|225.52|222.72|225.52|222.72|225.37|222.57|0
1651180520000|2022-04-28 21:15:20|225.51|222.71|225.49|222.69|225.51|222.71|225.49|222.69|0
1651180530000|2022-04-28 21:15:30|225.39|222.59|225.48|222.68|225.51|222.71|225.39|222.59|0
1651180540000|2022-04-28 21:15:40|225.41|222.61|225.37|222.57|225.41|222.61|225.37|222.57|0
1651180550000|2022-04-28 21:15:50|225.38|222.58|225.14|222.34|225.38|222.58|225.14|222.34|0
1651180560000|2022-04-28 21:16:00|225.15|222.35|225.15|222.35|225.15|222.35|225.14|222.34|0
1651180570000|2022-04-28 21:16:10|225.14|222.34|225.17|222.37|225.17|222.37|225.14|222.34|0
1651180580000|2022-04-28 21:16:20|225.29|222.49|225.36|222.56|225.37|222.57|225.29|222.49|0
1651180590000|2022-04-28 21:16:30|225.23|222.43|225.25|222.45|225.25|222.45|225.23|222.43|0
1651180600000|2022-04-28 21:16:40|225.26|222.46|225.25|222.45|225.63|222.83|225.25|222.45|0
1651180610000|2022-04-28 21:16:50|225.53|222.73|225.14|222.34|225.53|222.73|224.95|222.15|0
1651180620000|2022-04-28 21:17:00|225.12|222.32|225.07|222.27|225.12|222.32|225.07|222.27|0
1651180630000|2022-04-28 21:17:10|225.08|222.28|225.08|222.28|225.08|222.28|225.08|222.28|0
1651180640000|2022-04-28 21:17:20|225.06|222.26|225.06|222.26|225.06|222.26|225.06|222.26|0
1651180650000|2022-04-28 21:17:30|225.01|222.21|225.5|222.7|225.53|222.73|225.01|222.21|0
1651180660000|2022-04-28 21:17:40|225.58|222.78|225.59|222.79|225.59|222.79|225.53|222.73|0
1651180670000|2022-04-28 21:17:50|225.55|222.75|225.65|222.85|225.74|222.94|225.55|222.75|0
1651180680000|2022-04-28 21:18:00|225.66|222.86|225.77|222.97|225.77|222.97|225.61|222.81|0
1651180690000|2022-04-28 21:18:10|225.65|222.85|225.58|222.78|225.65|222.85|225.58|222.78|0
1651180700000|2022-04-28 21:18:20|225.46|222.66|225.46|222.66|225.46|222.66|225.46|222.66|0
1651180710000|2022-04-28 21:18:30|225.77|222.97|225.77|222.97|225.77|222.97|225.77|222.97|0
1651180720000|2022-04-28 21:18:40|225.79|222.99|225.89|223.09|225.89|223.09|225.79|222.99|0
1651180750000|2022-04-28 21:19:10|225.9|223.1|225.9|223.1|225.9|223.1|225.9|223.1|0
1651180770000|2022-04-28 21:19:30|225.54|222.74|225.59|222.79|225.6|222.8|225.54|222.74|0
1651180780000|2022-04-28 21:19:40|225.58|222.78|225.55|222.75|225.58|222.78|225.55|222.75|0
1651180790000|2022-04-28 21:19:50|225.66|222.86|225.66|222.86|225.66|222.86|225.65|222.85|0
1651180800000|2022-04-28 21:20:00|225.55|222.75|225.6|222.8|225.95|223.15|225.55|222.75|0
1651180810000|2022-04-28 21:20:10|225.66|222.86|225.48|222.68|225.66|222.86|225.48|222.68|0
1651180820000|2022-04-28 21:20:20|225.89|223.09|225.53|222.73|225.89|223.09|225.53|222.73|0
1651180830000|2022-04-28 21:20:30|225.54|222.74|225.54|222.74|225.54|222.74|225.54|222.74|0
1651180860000|2022-04-28 21:21:00|225.69|222.89|225.69|222.89|225.69|222.89|225.69|222.89|0
1651180880000|2022-04-28 21:21:20|225.7|222.9|225.71|222.91|225.71|222.91|225.7|222.9|0
1651180890000|2022-04-28 21:21:30|225.79|222.99|225.79|222.99|225.79|222.99|225.79|222.99|0
1651180900000|2022-04-28 21:21:40|225.8|223|225.83|223.03|225.83|223.03|225.6|222.8|0
1651180910000|2022-04-28 21:21:50|225.86|223.06|226.42|223.62|226.42|223.62|225.86|223.06|0
1651180920000|2022-04-28 21:22:00|226.31|223.51|226.92|224.12|226.92|224.12|226.31|223.51|0
1651180930000|2022-04-28 21:22:10|226.85|224.05|227.87|225.07|227.87|225.07|226.55|223.75|0
1651180940000|2022-04-28 21:22:20|227.91|225.11|227.76|224.96|227.91|225.11|227.76|224.96|0
1651180950000|2022-04-28 21:22:30|227.92|225.12|227.68|224.88|227.92|225.12|227.68|224.88|0
1651180960000|2022-04-28 21:22:40|227.81|225.01|230.17|227.37|230.17|227.37|227.81|225.01|0
1651180970000|2022-04-28 21:22:50|230.11|227.31|228.89|226.09|230.11|227.31|228.89|226.09|0
1651180980000|2022-04-28 21:23:00|229.24|226.44|228.96|226.16|229.24|226.44|228.24|225.44|0
1651180990000|2022-04-28 21:23:10|229.35|226.55|229.75|226.95|229.75|226.95|228.85|226.05|0
1651181000000|2022-04-28 21:23:20|229.35|226.55|229.33|226.53|229.35|226.55|228.75|225.95|0
1651181010000|2022-04-28 21:23:30|229.05|226.25|229.05|226.25|229.1|226.3|229.05|226.25|0
1651181020000|2022-04-28 21:23:40|228.8|226|229.22|226.42|229.33|226.53|228.8|226|0
1651181030000|2022-04-28 21:23:50|229.15|226.35|229.15|226.35|229.15|226.35|229.15|226.35|0
1651181040000|2022-04-28 21:24:00|229.4|226.6|229.15|226.35|229.4|226.6|229.15|226.35|0
1651181050000|2022-04-28 21:24:10|228.85|226.05|229.21|226.41|229.21|226.41|228.85|226.05|0
1651181060000|2022-04-28 21:24:20|229.11|226.31|229.11|226.31|229.11|226.31|229.11|226.31|0
1651181070000|2022-04-28 21:24:30|229.09|226.29|229.09|226.29|229.09|226.29|228.86|226.06|0
1651181080000|2022-04-28 21:24:40|229.05|226.25|229.09|226.29|229.09|226.29|229.05|226.25|0
1651181090000|2022-04-28 21:24:50|229.03|226.23|229.03|226.23|229.03|226.23|229.03|226.23|0
1651181100000|2022-04-28 21:25:00|229.01|226.21|229.06|226.26|229.06|226.26|229.01|226.21|0
1651181110000|2022-04-28 21:25:10|229.19|226.39|229.24|226.44|229.24|226.44|229.19|226.39|0
1651181120000|2022-04-28 21:25:20|229.18|226.38|229.05|226.25|229.46|226.66|229.05|226.25|0
1651181130000|2022-04-28 21:25:30|228.35|225.55|228.79|225.99|228.79|225.99|228.35|225.55|0
1651181140000|2022-04-28 21:25:40|228.93|226.13|228.8|226|228.93|226.13|228.8|226|0
1651181150000|2022-04-28 21:25:50|228.79|225.99|228.79|225.99|228.79|225.99|228.79|225.99|0
1651181160000|2022-04-28 21:26:00|228.8|226|228.8|226|228.88|226.08|228.8|226|0
1651181170000|2022-04-28 21:26:10|228.67|225.87|228.38|225.58|228.67|225.87|228.38|225.58|0
1651181180000|2022-04-28 21:26:20|228.61|225.81|228.8|226|228.8|226|228.55|225.75|0
1651181190000|2022-04-28 21:26:30|228.93|226.13|228.99|226.19|228.99|226.19|228.93|226.13|0
1651181200000|2022-04-28 21:26:40|229.05|226.25|229.16|226.36|229.16|226.36|228.93|226.13|0
1651181210000|2022-04-28 21:26:50|229.04|226.24|229.2|226.4|229.2|226.4|229.04|226.24|0
1651181220000|2022-04-28 21:27:00|229.31|226.51|229.14|226.34|229.31|226.51|229.13|226.33|0
1651181230000|2022-04-28 21:27:10|229.19|226.39|229.18|226.38|229.19|226.39|229.15|226.35|0
1651181240000|2022-04-28 21:27:20|229.14|226.34|228.8|226|229.14|226.34|228.8|226|0
1651181250000|2022-04-28 21:27:30|228.67|225.87|228.18|225.38|228.67|225.87|228.18|225.38|0
1651181260000|2022-04-28 21:27:40|228.19|225.39|227.94|225.14|228.19|225.39|227.84|225.04|0
1651181270000|2022-04-28 21:27:50|228.23|225.43|227.91|225.11|228.23|225.43|227.91|225.11|0
1651181280000|2022-04-28 21:28:00|227.9|225.1|227.89|225.09|228.12|225.32|227.89|225.09|0
1651181290000|2022-04-28 21:28:10|227.85|225.05|227.69|224.89|227.85|225.05|227.69|224.89|0
1651181300000|2022-04-28 21:28:20|227.42|224.62|227.87|225.07|227.9|225.1|227.42|224.62|0
1651181310000|2022-04-28 21:28:30|228.04|225.24|228.03|225.23|228.04|225.24|228.03|225.23|0
1651181320000|2022-04-28 21:28:40|228.06|225.26|228.03|225.23|228.06|225.26|227.69|224.89|0
1651181330000|2022-04-28 21:28:50|228.23|225.43|228.09|225.29|228.23|225.43|227.7|224.9|0
1651181340000|2022-04-28 21:29:00|227.84|225.04|228.21|225.41|228.21|225.41|227.84|225.04|0
1651181350000|2022-04-28 21:29:10|228.18|225.38|228.34|225.54|228.34|225.54|228.18|225.38|0
1651181360000|2022-04-28 21:29:20|228.24|225.44|228.28|225.48|228.28|225.48|228.24|225.44|0
1651181370000|2022-04-28 21:29:30|228.31|225.51|228.25|225.45|228.31|225.51|228.25|225.45|0
1651181380000|2022-04-28 21:29:40|228.44|225.64|228.56|225.76|228.56|225.76|228.44|225.64|0
1651181390000|2022-04-28 21:29:50|228.05|225.25|228.06|225.26|228.06|225.26|228.05|225.25|0
1651181400000|2022-04-28 21:30:00|228.05|225.25|228.05|225.25|228.05|225.25|228.05|225.25|0
1651181410000|2022-04-28 21:30:10|227.9|225.1|228.09|225.29|228.09|225.29|227.9|225.1|0
1651181420000|2022-04-28 21:30:20|227.93|225.13|227.86|225.06|227.93|225.13|227.86|225.06|0
1651181430000|2022-04-28 21:30:30|228.18|225.38|228.18|225.38|228.18|225.38|228.18|225.38|0
1651181440000|2022-04-28 21:30:40|227.93|225.13|227.96|225.16|227.96|225.16|227.93|225.13|0
1651181450000|2022-04-28 21:30:50|227.98|225.18|227.98|225.18|227.98|225.18|227.98|225.18|0
1651181460000|2022-04-28 21:31:00|227.89|225.09|227.9|225.1|227.9|225.1|227.89|225.09|0
1651181470000|2022-04-28 21:31:10|227.91|225.11|227.87|225.07|227.93|225.13|227.87|225.07|0
1651181480000|2022-04-28 21:31:20|227.94|225.14|228.05|225.25|228.05|225.25|227.94|225.14|0
1651181490000|2022-04-28 21:31:30|228.01|225.21|227.92|225.12|228.05|225.25|227.92|225.12|0
1651181500000|2022-04-28 21:31:40|227.88|225.08|227.89|225.09|227.89|225.09|227.88|225.08|0
1651181510000|2022-04-28 21:31:50|228.27|225.47|228.1|225.3|228.27|225.47|228.1|225.3|0
1651181520000|2022-04-28 21:32:00|228.15|225.35|228.18|225.38|228.18|225.38|228.08|225.28|0
1651181530000|2022-04-28 21:32:10|228.19|225.39|228.64|225.84|228.64|225.84|228.19|225.39|0
1651181540000|2022-04-28 21:32:20|228.52|225.72|228.01|225.21|228.52|225.72|228.01|225.21|0
1651181550000|2022-04-28 21:32:30|228.43|225.63|228.32|225.52|228.43|225.63|228.32|225.52|0
1651181560000|2022-04-28 21:32:40|228.33|225.53|228.28|225.48|228.33|225.53|228.27|225.47|0
1651181580000|2022-04-28 21:33:00|228.3|225.5|228.36|225.56|228.36|225.56|228.25|225.45|0
1651181590000|2022-04-28 21:33:10|228.25|225.45|228.38|225.58|228.38|225.58|228.25|225.45|0
1651181600000|2022-04-28 21:33:20|228.3|225.5|228.3|225.5|228.3|225.5|228.3|225.5|0
1651181610000|2022-04-28 21:33:30|228.23|225.43|228.23|225.43|228.23|225.43|228.23|225.43|0
1651181620000|2022-04-28 21:33:40|228.36|225.56|228.36|225.56|228.36|225.56|228.36|225.56|0
1651181630000|2022-04-28 21:33:50|228.29|225.49|228.29|225.49|228.29|225.49|228.29|225.49|0
1651181650000|2022-04-28 21:34:10|228.35|225.55|228.35|225.55|228.35|225.55|228.35|225.55|0
1651181660000|2022-04-28 21:34:20|228.34|225.54|228.25|225.45|228.34|225.54|228.24|225.44|0
1651181670000|2022-04-28 21:34:30|228.22|225.42|228.45|225.65|228.45|225.65|228.22|225.42|0
1651181680000|2022-04-28 21:34:40|228.43|225.63|228.43|225.63|228.43|225.63|228.43|225.63|0
1651181690000|2022-04-28 21:34:50|228.2|225.4|228.12|225.32|228.2|225.4|228.12|225.32|0
1651181700000|2022-04-28 21:35:00|228.07|225.27|228.07|225.27|228.07|225.27|228.07|225.27|0
1651181720000|2022-04-28 21:35:20|228.08|225.28|228.08|225.28|228.18|225.38|228.08|225.28|0
1651181730000|2022-04-28 21:35:30|228.18|225.38|228.34|225.54|228.34|225.54|228.18|225.38|0
1651181740000|2022-04-28 21:35:40|228.43|225.63|228.42|225.62|228.43|225.63|228.42|225.62|0
1651181750000|2022-04-28 21:35:50|228.34|225.54|228.3|225.5|228.34|225.54|228.3|225.5|0
1651181760000|2022-04-28 21:36:00|228.27|225.47|228.27|225.47|228.27|225.47|228.27|225.47|0
1651181770000|2022-04-28 21:36:10|228.2|225.4|228.25|225.45|228.26|225.46|228.19|225.39|0
1651181780000|2022-04-28 21:36:20|228.09|225.29|228.25|225.45|228.25|225.45|228.09|225.29|0
1651181790000|2022-04-28 21:36:30|228.28|225.48|228.3|225.5|228.3|225.5|228.24|225.44|0
1651181800000|2022-04-28 21:36:40|228.26|225.46|228.23|225.43|228.26|225.46|228.23|225.43|0
1651181810000|2022-04-28 21:36:50|228.22|225.42|228.19|225.39|228.22|225.42|228.19|225.39|0
1651181820000|2022-04-28 21:37:00|228.14|225.34|228.14|225.34|228.14|225.34|228.14|225.34|0
1651181830000|2022-04-28 21:37:10|228.17|225.37|228.3|225.5|228.3|225.5|228.17|225.37|0
1651181840000|2022-04-28 21:37:20|228.35|225.55|228.35|225.55|228.35|225.55|228.35|225.55|0
1651181850000|2022-04-28 21:37:30|228.3|225.5|228.41|225.61|228.41|225.61|228.3|225.5|0
1651181860000|2022-04-28 21:37:40|228.68|225.88|228.63|225.83|228.68|225.88|228.63|225.83|0
1651181870000|2022-04-28 21:37:50|228.57|225.77|228.57|225.77|228.57|225.77|228.57|225.77|0
1651181880000|2022-04-28 21:38:00|228.59|225.79|228.59|225.79|228.59|225.79|228.59|225.79|0
1651181890000|2022-04-28 21:38:10|228.51|225.71|228.51|225.71|228.51|225.71|228.51|225.71|0
1651181900000|2022-04-28 21:38:20|228.49|225.69|228.43|225.63|228.49|225.69|228.43|225.63|0
1651181910000|2022-04-28 21:38:30|228.34|225.54|228.33|225.53|228.34|225.54|228.25|225.45|0
1651181920000|2022-04-28 21:38:40|228.25|225.45|228.22|225.42|228.25|225.45|228.22|225.42|0
1651181930000|2022-04-28 21:38:50|228.19|225.39|228.19|225.39|228.19|225.39|228.19|225.39|0
1651181950000|2022-04-28 21:39:10|228.23|225.43|228.23|225.43|228.23|225.43|228.23|225.43|0
1651181960000|2022-04-28 21:39:20|228.29|225.49|228.25|225.45|228.29|225.49|228.25|225.45|0
1651181970000|2022-04-28 21:39:30|228.19|225.39|228.19|225.39|228.19|225.39|228.19|225.39|0
1651181980000|2022-04-28 21:39:40|228.11|225.31|228.11|225.31|228.11|225.31|228.11|225.31|0
1651181990000|2022-04-28 21:39:50|227.99|225.19|227.99|225.19|227.99|225.19|227.99|225.19|0
1651182000000|2022-04-28 21:40:00|227.97|225.17|227.91|225.11|227.97|225.17|227.91|225.11|0
1651182010000|2022-04-28 21:40:10|227.84|225.04|227.55|224.75|227.84|225.04|227.55|224.75|0
1651182030000|2022-04-28 21:40:30|227.29|224.49|227.38|224.58|227.38|224.58|227.29|224.49|0
1651182040000|2022-04-28 21:40:40|227.4|224.6|227.4|224.6|227.4|224.6|227.39|224.59|0
1651182050000|2022-04-28 21:40:50|227.39|224.59|227.42|224.62|227.42|224.62|227.39|224.59|0
1651182060000|2022-04-28 21:41:00|227.34|224.54|227.34|224.54|227.34|224.54|227.34|224.54|0
1651182070000|2022-04-28 21:41:10|227.38|224.58|227.39|224.59|227.39|224.59|227.38|224.58|0
1651182080000|2022-04-28 21:41:20|227.25|224.45|227.25|224.45|227.25|224.45|227.24|224.44|0
1651182100000|2022-04-28 21:41:40|226.86|224.06|226.86|224.06|226.86|224.06|226.86|224.06|0
1651182110000|2022-04-28 21:41:50|226.87|224.07|226.87|224.07|226.98|224.18|226.87|224.07|0
1651182120000|2022-04-28 21:42:00|226.95|224.15|226.96|224.16|226.96|224.16|226.95|224.15|0
1651182130000|2022-04-28 21:42:10|226.95|224.15|227.15|224.35|227.15|224.35|226.95|224.15|0
1651182150000|2022-04-28 21:42:30|227.17|224.37|227.23|224.43|227.23|224.43|227.17|224.37|0
1651182160000|2022-04-28 21:42:40|227.24|224.44|227.45|224.65|227.45|224.65|227.24|224.44|0
1651182170000|2022-04-28 21:42:50|227.3|224.5|227.45|224.65|227.45|224.65|227.3|224.5|0
1651182180000|2022-04-28 21:43:00|227.51|224.71|227.56|224.76|227.56|224.76|227.51|224.71|0
1651182190000|2022-04-28 21:43:10|227.76|224.96|227.76|224.96|227.76|224.96|227.76|224.96|0
1651182200000|2022-04-28 21:43:20|228.05|225.25|228.05|225.25|228.05|225.25|228.05|225.25|0
1651182220000|2022-04-28 21:43:40|227.76|224.96|227.75|224.95|227.76|224.96|227.75|224.95|0
1651182230000|2022-04-28 21:43:50|227.7|224.9|227.78|224.98|227.78|224.98|227.7|224.9|0
1651182240000|2022-04-28 21:44:00|227.79|224.99|227.79|224.99|227.79|224.99|227.79|224.99|0
1651182250000|2022-04-28 21:44:10|227.49|224.69|227.79|224.99|227.79|224.99|227.49|224.69|0
1651182260000|2022-04-28 21:44:20|227.85|225.05|227.78|224.98|227.93|225.13|227.78|224.98|0
1651182280000|2022-04-28 21:44:40|228.04|225.24|228.07|225.27|228.07|225.27|228.04|225.24|0
1651182300000|2022-04-28 21:45:00|228.2|225.4|228.2|225.4|228.2|225.4|228.2|225.4|0
1651182320000|2022-04-28 21:45:20|228.01|225.21|228.01|225.21|228.01|225.21|228.01|225.21|0
1651182330000|2022-04-28 21:45:30|228.03|225.23|228.03|225.23|228.03|225.23|228.03|225.23|0
1651182340000|2022-04-28 21:45:40|228.09|225.29|228.07|225.27|228.09|225.29|228.07|225.27|0
1651182350000|2022-04-28 21:45:50|228.1|225.3|228.1|225.3|228.1|225.3|228.1|225.3|0
1651182370000|2022-04-28 21:46:10|228.15|225.35|228.15|225.35|228.15|225.35|228.15|225.35|0
1651182380000|2022-04-28 21:46:20|227.99|225.19|227.99|225.19|227.99|225.19|227.99|225.19|0
1651182400000|2022-04-28 21:46:40|227.96|225.16|227.96|225.16|227.96|225.16|227.96|225.16|0
1651182410000|2022-04-28 21:46:50|227.94|225.14|227.94|225.14|227.94|225.14|227.94|225.14|0
1651182440000|2022-04-28 21:47:20|227.91|225.11|227.91|225.11|227.91|225.11|227.91|225.11|0
1651182460000|2022-04-28 21:47:40|227.8|225|227.71|224.91|227.8|225|227.71|224.91|0
1651182470000|2022-04-28 21:47:50|227.5|224.7|227.5|224.7|227.5|224.7|227.5|224.7|0
1651182480000|2022-04-28 21:48:00|227.73|224.93|227.71|224.91|227.73|224.93|227.68|224.88|0
1651182490000|2022-04-28 21:48:10|227.67|224.87|227.6|224.8|227.67|224.87|227.6|224.8|0
1651182500000|2022-04-28 21:48:20|227.35|224.55|227.47|224.67|227.47|224.67|227.35|224.55|0
1651182510000|2022-04-28 21:48:30|227.17|224.37|227.18|224.38|227.2|224.4|227.17|224.37|0
1651182520000|2022-04-28 21:48:40|227.13|224.33|227.12|224.32|227.13|224.33|227.12|224.32|0
1651182530000|2022-04-28 21:48:50|226.91|224.11|226.91|224.11|226.91|224.11|226.91|224.11|0
1651182540000|2022-04-28 21:49:00|226.92|224.12|226.89|224.09|226.92|224.12|226.89|224.09|0
1651182550000|2022-04-28 21:49:10|226.74|223.94|226.74|223.94|226.74|223.94|226.74|223.94|0
1651182560000|2022-04-28 21:49:20|226.67|223.87|226.58|223.78|226.67|223.87|226.57|223.77|0
1651182570000|2022-04-28 21:49:30|226.45|223.65|226.49|223.69|226.5|223.7|226.45|223.65|0
1651182580000|2022-04-28 21:49:40|226.41|223.61|225.91|223.11|226.41|223.61|225.91|223.11|0
1651182590000|2022-04-28 21:49:50|226.35|223.55|226.1|223.3|226.39|223.59|226.1|223.3|0
1651182600000|2022-04-28 21:50:00|226.12|223.32|226.12|223.32|226.12|223.32|226.12|223.32|0
1651182610000|2022-04-28 21:50:10|226.08|223.28|226.1|223.3|226.1|223.3|226.08|223.28|0
1651182630000|2022-04-28 21:50:30|226.14|223.34|226.14|223.34|226.14|223.34|226.14|223.34|0
1651182640000|2022-04-28 21:50:40|226.08|223.28|226.09|223.29|226.09|223.29|226.04|223.24|0
1651182650000|2022-04-28 21:50:50|226.07|223.27|226.07|223.27|226.07|223.27|226.07|223.27|0
1651182660000|2022-04-28 21:51:00|226.16|223.36|226.16|223.36|226.16|223.36|226.16|223.36|0
1651182670000|2022-04-28 21:51:10|226.1|223.3|226.1|223.3|226.1|223.3|226.1|223.3|0
1651182680000|2022-04-28 21:51:20|226.16|223.36|226.03|223.23|226.16|223.36|226.03|223.23|0
1651182690000|2022-04-28 21:51:30|226.02|223.22|226.07|223.27|226.07|223.27|226.02|223.22|0
1651182710000|2022-04-28 21:51:50|226.02|223.22|225.9|223.1|226.02|223.22|225.9|223.1|0
1651182720000|2022-04-28 21:52:00|225.81|223.01|225.87|223.07|225.87|223.07|225.81|223.01|0
1651182740000|2022-04-28 21:52:20|225.84|223.04|225.84|223.04|225.84|223.04|225.84|223.04|0
1651182750000|2022-04-28 21:52:30|225.7|222.9|225.7|222.9|225.7|222.9|225.7|222.9|0
1651182760000|2022-04-28 21:52:40|225.79|222.99|226|223.2|226|223.2|225.79|222.99|0
1651182770000|2022-04-28 21:52:50|225.97|223.17|225.89|223.09|225.97|223.17|225.89|223.09|0
1651182780000|2022-04-28 21:53:00|225.99|223.19|225.89|223.09|225.99|223.19|225.89|223.09|0
1651182790000|2022-04-28 21:53:10|225.79|222.99|225.69|222.89|225.79|222.99|225.69|222.89|0
1651182800000|2022-04-28 21:53:20|225.65|222.85|225.68|222.88|225.68|222.88|225.65|222.85|0
1651182810000|2022-04-28 21:53:30|225.69|222.89|225.68|222.88|225.73|222.93|225.68|222.88|0
1651182830000|2022-04-28 21:53:50|225.86|223.06|225.76|222.96|225.86|223.06|225.76|222.96|0
1651182840000|2022-04-28 21:54:00|225.87|223.07|225.89|223.09|225.89|223.09|225.49|222.69|0
1651182850000|2022-04-28 21:54:10|226.18|223.38|226.18|223.38|226.18|223.38|226.18|223.38|0
1651182860000|2022-04-28 21:54:20|226.24|223.44|226.24|223.44|226.24|223.44|226.24|223.44|0
1651182870000|2022-04-28 21:54:30|226.32|223.52|226.32|223.52|226.32|223.52|226.32|223.52|0
1651182880000|2022-04-28 21:54:40|226.23|223.43|226.23|223.43|226.23|223.43|226.23|223.43|0
1651182890000|2022-04-28 21:54:50|226.28|223.48|225.85|223.05|226.28|223.48|225.85|223.05|0
1651182900000|2022-04-28 21:55:00|225.88|223.08|225.88|223.08|225.88|223.08|225.88|223.08|0
1651182910000|2022-04-28 21:55:10|225.91|223.11|225.92|223.12|225.97|223.17|225.91|223.11|0
1651182920000|2022-04-28 21:55:20|225.94|223.14|225.92|223.12|225.94|223.14|225.92|223.12|0
1651182930000|2022-04-28 21:55:30|225.66|222.86|225.52|222.72|225.66|222.86|225.52|222.72|0
1651182940000|2022-04-28 21:55:40|225.54|222.74|225.54|222.74|225.54|222.74|225.54|222.74|0
1651182950000|2022-04-28 21:55:50|225.55|222.75|225.55|222.75|225.55|222.75|225.55|222.75|0
1651182970000|2022-04-28 21:56:10|225.56|222.76|225.55|222.75|225.56|222.76|225.55|222.75|0
1651182980000|2022-04-28 21:56:20|225.5|222.7|225.5|222.7|225.5|222.7|225.5|222.7|0
1651183010000|2022-04-28 21:56:50|225.14|222.34|225.14|222.34|225.14|222.34|225.14|222.34|0
1651183020000|2022-04-28 21:57:00|225.12|222.32|224.99|222.19|225.12|222.32|224.99|222.19|0
1651183030000|2022-04-28 21:57:10|225.1|222.3|225.12|222.32|225.12|222.32|225.1|222.3|0
1651183040000|2022-04-28 21:57:20|225.15|222.35|225.15|222.35|225.15|222.35|225.15|222.35|0
1651183050000|2022-04-28 21:57:30|225.21|222.41|225.22|222.42|225.3|222.5|225.21|222.41|0
1651183060000|2022-04-28 21:57:40|225.3|222.5|225.52|222.72|225.52|222.72|225.3|222.5|0
1651183070000|2022-04-28 21:57:50|225.26|222.46|225.45|222.65|225.45|222.65|225.26|222.46|0
1651183080000|2022-04-28 21:58:00|225.33|222.53|225.33|222.53|225.33|222.53|225.33|222.53|0
1651183090000|2022-04-28 21:58:10|225.24|222.44|225.24|222.44|225.24|222.44|225.24|222.44|0
1651183100000|2022-04-28 21:58:20|225.33|222.53|225.51|222.71|225.51|222.71|225.33|222.53|0
1651183110000|2022-04-28 21:58:30|225.61|222.81|225.76|222.96|225.76|222.96|225.56|222.76|0
1651183130000|2022-04-28 21:58:50|225.84|223.04|225.79|222.99|225.86|223.06|225.79|222.99|0
1651183140000|2022-04-28 21:59:00|225.77|222.97|225.77|222.97|225.77|222.97|225.77|222.97|0
1651183150000|2022-04-28 21:59:10|225.79|222.99|225.6|222.8|225.79|222.99|225.6|222.8|0
1651183170000|2022-04-28 21:59:30|225.61|222.81|225.65|222.85|225.65|222.85|225.61|222.81|0
1651183180000|2022-04-28 21:59:40|225.79|222.99|225.73|222.93|225.79|222.99|225.73|222.93|0
1651183200000|2022-04-28 22:00:00|227.95|225.15|230|227.2|230|227.2|227.95|225.15|0
1651183210000|2022-04-28 22:00:10|229.27|226.47|228.54|225.74|229.44|226.64|228.54|225.74|0
1651183220000|2022-04-28 22:00:20|227.86|225.06|228.07|225.27|228.07|225.27|227.86|225.06|0
1651183230000|2022-04-28 22:00:30|227.95|225.15|228.63|225.83|228.63|225.83|227.95|225.15|0
1651183240000|2022-04-28 22:00:40|228.33|225.53|228.24|225.44|228.33|225.53|227.77|224.97|0
1651183250000|2022-04-28 22:00:50|227.86|225.06|227.69|224.89|227.99|225.19|227.69|224.89|0
1651183260000|2022-04-28 22:01:00|227.47|224.67|227.26|224.46|227.47|224.67|227.18|224.38|0
1651183270000|2022-04-28 22:01:10|227.43|224.63|227.35|224.55|227.43|224.63|227.18|224.38|0
1651183280000|2022-04-28 22:01:20|227.95|225.15|228.2|225.4|228.46|225.66|227.95|225.15|0
1651183290000|2022-04-28 22:01:30|228.41|225.61|228.16|225.36|228.54|225.74|228.16|225.36|0
1651183300000|2022-04-28 22:01:40|227.95|225.15|228.07|225.27|228.07|225.27|227.86|225.06|0
1651183310000|2022-04-28 22:01:50|228.03|225.23|228.03|225.23|228.03|225.23|227.94|225.14|0
1651183320000|2022-04-28 22:02:00|227.86|225.06|227.52|224.72|227.86|225.06|227.52|224.72|0
1651183330000|2022-04-28 22:02:10|227.56|224.76|227.43|224.63|227.56|224.76|227.3|224.5|0
1651183340000|2022-04-28 22:02:20|227.35|224.55|227.3|224.5|227.39|224.59|227.3|224.5|0
1651183350000|2022-04-28 22:02:30|227.01|224.21|227.39|224.59|227.39|224.59|226.84|224.04|0
1651183360000|2022-04-28 22:02:40|227.18|224.38|227.3|224.5|227.3|224.5|227.18|224.38|0
1651183370000|2022-04-28 22:02:50|227.26|224.46|226.92|224.12|227.3|224.5|226.92|224.12|0
1651183380000|2022-04-28 22:03:00|226.96|224.16|226.92|224.12|227.13|224.33|226.92|224.12|0
1651183390000|2022-04-28 22:03:10|226.88|224.08|226.54|223.74|226.88|224.08|226.54|223.74|0
1651183400000|2022-04-28 22:03:20|226.45|223.65|226.37|223.57|226.45|223.65|226.37|223.57|0
1651183410000|2022-04-28 22:03:30|226.2|223.4|226.16|223.36|226.24|223.44|226.16|223.36|0
1651183420000|2022-04-28 22:03:40|226.5|223.7|226.71|223.91|226.75|223.95|226.5|223.7|0
1651183430000|2022-04-28 22:03:50|226.79|223.99|226.67|223.87|226.92|224.12|226.67|223.87|0
1651183440000|2022-04-28 22:04:00|226.62|223.82|226.45|223.65|226.67|223.87|226.45|223.65|0
1651183450000|2022-04-28 22:04:10|226.5|223.7|226.71|223.91|226.71|223.91|226.5|223.7|0
1651183460000|2022-04-28 22:04:20|226.62|223.82|226.45|223.65|226.62|223.82|226.45|223.65|0
1651183470000|2022-04-28 22:04:30|226.41|223.61|226.54|223.74|226.54|223.74|226.37|223.57|0
1651183480000|2022-04-28 22:04:40|226.28|223.48|226.28|223.48|226.28|223.48|226.24|223.44|0
1651183490000|2022-04-28 22:04:50|226.16|223.36|226.16|223.36|226.16|223.36|226.07|223.27|0
1651183500000|2022-04-28 22:05:00|226.2|223.4|226.37|223.57|226.37|223.57|226.11|223.31|0
1651183510000|2022-04-28 22:05:10|226.11|223.31|226.03|223.23|226.11|223.31|226.03|223.23|0
1651183520000|2022-04-28 22:05:20|226.16|223.36|226.2|223.4|226.2|223.4|226.07|223.27|0
1651183530000|2022-04-28 22:05:30|226.24|223.44|226.45|223.65|226.45|223.65|226.24|223.44|0
1651183540000|2022-04-28 22:05:40|226.28|223.48|226.37|223.57|226.54|223.74|226.28|223.48|0
1651183550000|2022-04-28 22:05:50|226.28|223.48|226.37|223.57|226.37|223.57|226.28|223.48|0
1651183560000|2022-04-28 22:06:00|226.32|223.52|226.37|223.57|226.37|223.57|226.28|223.48|0
1651183570000|2022-04-28 22:06:10|226.41|223.61|226.2|223.4|226.41|223.61|226.2|223.4|0
1651183580000|2022-04-28 22:06:20|226.24|223.44|225.99|223.19|226.24|223.44|225.99|223.19|0
1651183590000|2022-04-28 22:06:30|225.86|223.06|225.86|223.06|225.86|223.06|225.82|223.02|0
1651183600000|2022-04-28 22:06:40|225.99|223.19|225.9|223.1|225.99|223.19|225.9|223.1|0
1651183610000|2022-04-28 22:06:50|225.86|223.06|225.9|223.1|225.9|223.1|225.86|223.06|0
1651183620000|2022-04-28 22:07:00|226.11|223.31|226.45|223.65|226.45|223.65|226.11|223.31|0
1651183630000|2022-04-28 22:07:10|226.28|223.48|226.03|223.23|226.28|223.48|226.03|223.23|0
1651183640000|2022-04-28 22:07:20|225.94|223.14|225.77|222.97|225.94|223.14|225.69|222.89|0
1651183650000|2022-04-28 22:07:30|226.03|223.23|225.86|223.06|226.03|223.23|225.86|223.06|0
1651183660000|2022-04-28 22:07:40|225.77|222.97|225.77|222.97|225.77|222.97|225.65|222.85|0
1651183670000|2022-04-28 22:07:50|225.73|222.93|225.73|222.93|225.73|222.93|225.56|222.76|0
1651183680000|2022-04-28 22:08:00|225.69|222.89|225.6|222.8|225.69|222.89|225.6|222.8|0
1651183690000|2022-04-28 22:08:10|225.65|222.85|225.6|222.8|225.65|222.85|225.48|222.68|0
1651183700000|2022-04-28 22:08:20|225.69|222.89|225.69|222.89|225.73|222.93|225.52|222.72|0
1651183710000|2022-04-28 22:08:30|225.65|222.85|225.56|222.76|225.65|222.85|225.56|222.76|0
1651183720000|2022-04-28 22:08:40|225.52|222.72|225.48|222.68|225.52|222.72|225.43|222.63|0
1651183730000|2022-04-28 22:08:50|225.56|222.76|225.6|222.8|225.6|222.8|225.52|222.72|0
1651183740000|2022-04-28 22:09:00|225.56|222.76|225.94|223.14|225.94|223.14|225.52|222.72|0
1651183750000|2022-04-28 22:09:10|225.86|223.06|226.11|223.31|226.11|223.31|225.77|222.97|0
1651183760000|2022-04-28 22:09:20|226.02|223.22|226.02|223.22|226.02|223.22|226.02|223.22|0
1651183770000|2022-04-28 22:09:30|226.11|223.31|226.02|223.22|226.11|223.31|226.02|223.22|0
1651183780000|2022-04-28 22:09:40|226.11|223.31|226.11|223.31|226.15|223.35|226.11|223.31|0
1651183790000|2022-04-28 22:09:50|226.02|223.22|225.94|223.14|226.07|223.27|225.94|223.14|0
1651183800000|2022-04-28 22:10:00|226.02|223.22|226.11|223.31|226.11|223.31|226.02|223.22|0
1651183810000|2022-04-28 22:10:10|226.07|223.27|226.41|223.61|226.45|223.65|226.02|223.22|0
1651183820000|2022-04-28 22:10:20|226.62|223.82|226.79|223.99|226.79|223.99|226.62|223.82|0
1651183830000|2022-04-28 22:10:30|226.75|223.95|226.75|223.95|226.79|223.99|226.75|223.95|0
1651183840000|2022-04-28 22:10:40|226.79|223.99|226.7|223.9|226.83|224.03|226.7|223.9|0
1651183850000|2022-04-28 22:10:50|226.53|223.73|226.19|223.39|226.53|223.73|226.19|223.39|0
1651183860000|2022-04-28 22:11:00|226.02|223.22|226.02|223.22|226.11|223.31|226.02|223.22|0
1651183870000|2022-04-28 22:11:10|225.94|223.14|226.02|223.22|226.02|223.22|225.94|223.14|0
1651183880000|2022-04-28 22:11:20|226.07|223.27|226.36|223.56|226.36|223.56|226.07|223.27|0
1651183890000|2022-04-28 22:11:30|226.19|223.39|226.36|223.56|226.36|223.56|226.19|223.39|0
1651183900000|2022-04-28 22:11:40|226.28|223.48|226.36|223.56|226.36|223.56|226.28|223.48|0
1651183910000|2022-04-28 22:11:50|226.45|223.65|226.28|223.48|226.45|223.65|226.28|223.48|0
1651183920000|2022-04-28 22:12:00|226.07|223.27|226.28|223.48|226.28|223.48|226.07|223.27|0
1651183930000|2022-04-28 22:12:10|226.11|223.31|226.07|223.27|226.11|223.31|226.07|223.27|0
1651183940000|2022-04-28 22:12:20|226.11|223.31|226.15|223.35|226.19|223.39|226.11|223.31|0
1651183950000|2022-04-28 22:12:30|226.24|223.44|226.15|223.35|226.24|223.44|226.15|223.35|0
1651183960000|2022-04-28 22:12:40|226.28|223.48|226.36|223.56|226.36|223.56|226.28|223.48|0
1651183970000|2022-04-28 22:12:50|226.28|223.48|226.28|223.48|226.28|223.48|226.28|223.48|0
1651183980000|2022-04-28 22:13:00|226.24|223.44|226.53|223.73|226.53|223.73|226.24|223.44|0
1651183990000|2022-04-28 22:13:10|226.62|223.82|226.36|223.56|226.62|223.82|226.36|223.56|0
1651184000000|2022-04-28 22:13:20|226.28|223.48|225.94|223.14|226.28|223.48|225.94|223.14|0
1651184010000|2022-04-28 22:13:30|225.77|222.97|225.68|222.88|225.77|222.97|225.43|222.63|0
1651184020000|2022-04-28 22:13:40|225.34|222.54|225.09|222.29|225.34|222.54|225.05|222.25|0
1651184030000|2022-04-28 22:13:50|225.22|222.42|225.56|222.76|225.56|222.76|225.22|222.42|0
1651184040000|2022-04-28 22:14:00|225.68|222.88|225.51|222.71|225.68|222.88|225.51|222.71|0
1651184050000|2022-04-28 22:14:10|225.6|222.8|225.77|222.97|225.77|222.97|225.6|222.8|0
1651184060000|2022-04-28 22:14:20|225.73|222.93|225.34|222.54|225.73|222.93|225.34|222.54|0
1651184070000|2022-04-28 22:14:30|225.26|222.46|225.51|222.71|225.51|222.71|225.26|222.46|0
1651184080000|2022-04-28 22:14:40|225.39|222.59|225.51|222.71|225.68|222.88|225.34|222.54|0
1651184090000|2022-04-28 22:14:50|225.6|222.8|225.6|222.8|225.6|222.8|225.51|222.71|0
1651184100000|2022-04-28 22:15:00|225.26|222.46|225.34|222.54|225.34|222.54|225.26|222.46|0
1651184110000|2022-04-28 22:15:10|225.22|222.42|225.09|222.29|225.22|222.42|225.01|222.21|0
1651184120000|2022-04-28 22:15:20|225.26|222.46|224.92|222.12|225.26|222.46|224.92|222.12|0
1651184130000|2022-04-28 22:15:30|225.01|222.21|224.84|222.04|225.01|222.21|224.8|222|0
1651184140000|2022-04-28 22:15:40|225.01|222.21|224.88|222.08|225.01|222.21|224.88|222.08|0
1651184150000|2022-04-28 22:15:50|224.92|222.12|224.84|222.04|224.92|222.12|224.84|222.04|0
1651184160000|2022-04-28 22:16:00|225.01|222.21|225.05|222.25|225.05|222.25|225.01|222.21|0
1651184170000|2022-04-28 22:16:10|225.22|222.42|225.26|222.46|225.26|222.46|225.09|222.29|0
1651184180000|2022-04-28 22:16:20|225.17|222.37|225.09|222.29|225.17|222.37|225.09|222.29|0
1651184190000|2022-04-28 22:16:30|224.96|222.16|224.67|221.87|224.96|222.16|224.67|221.87|0
1651184200000|2022-04-28 22:16:40|224.58|221.78|224.63|221.83|224.67|221.87|224.58|221.78|0
1651184210000|2022-04-28 22:16:50|224.41|221.61|224.67|221.87|224.67|221.87|224.41|221.61|0
1651184220000|2022-04-28 22:17:00|224.58|221.78|224.58|221.78|224.67|221.87|224.58|221.78|0
1651184230000|2022-04-28 22:17:10|224.5|221.7|224.54|221.74|224.58|221.78|224.5|221.7|0
1651184240000|2022-04-28 22:17:20|224.67|221.87|224.67|221.87|224.67|221.87|224.67|221.87|0
1651184250000|2022-04-28 22:17:30|224.75|221.95|224.75|221.95|224.75|221.95|224.75|221.95|0
1651184260000|2022-04-28 22:17:40|224.71|221.91|224.71|221.91|224.75|221.95|224.71|221.91|0
1651184270000|2022-04-28 22:17:50|224.67|221.87|224.75|221.95|224.75|221.95|224.67|221.87|0
1651184280000|2022-04-28 22:18:00|224.84|222.04|224.92|222.12|224.92|222.12|224.84|222.04|0
1651184290000|2022-04-28 22:18:10|224.96|222.16|225|222.2|225|222.2|224.96|222.16|0
1651184310000|2022-04-28 22:18:30|225.09|222.29|225.17|222.37|225.17|222.37|225.09|222.29|0
1651184320000|2022-04-28 22:18:40|225.26|222.46|225.26|222.46|225.26|222.46|225.17|222.37|0
1651184330000|2022-04-28 22:18:50|225.17|222.37|225.26|222.46|225.26|222.46|225.17|222.37|0
1651184340000|2022-04-28 22:19:00|225.17|222.37|225.17|222.37|225.17|222.37|225.17|222.37|0
1651184350000|2022-04-28 22:19:10|225|222.2|225|222.2|225|222.2|224.92|222.12|0
1651184360000|2022-04-28 22:19:20|224.92|222.12|224.88|222.08|224.92|222.12|224.88|222.08|0
1651184370000|2022-04-28 22:19:30|224.83|222.03|224.92|222.12|224.92|222.12|224.83|222.03|0
1651184380000|2022-04-28 22:19:40|224.79|221.99|224.96|222.16|225|222.2|224.79|221.99|0
1651184390000|2022-04-28 22:19:50|224.88|222.08|225.05|222.25|225.05|222.25|224.88|222.08|0
1651184400000|2022-04-28 22:20:00|225.09|222.29|224.96|222.16|225.09|222.29|224.96|222.16|0
1651184410000|2022-04-28 22:20:10|224.92|222.12|224.41|221.61|224.92|222.12|224.41|221.61|0
1651184420000|2022-04-28 22:20:20|224.5|221.7|224.58|221.78|224.58|221.78|224.5|221.7|0
1651184430000|2022-04-28 22:20:30|224.54|221.74|223.99|221.19|224.58|221.78|223.99|221.19|0
1651184440000|2022-04-28 22:20:40|223.91|221.11|224.33|221.53|224.33|221.53|223.91|221.11|0
1651184450000|2022-04-28 22:20:50|224.24|221.44|224.24|221.44|224.24|221.44|224.16|221.36|0
1651184460000|2022-04-28 22:21:00|224.33|221.53|224.07|221.27|224.33|221.53|224.07|221.27|0
1651184470000|2022-04-28 22:21:10|224.16|221.36|224.24|221.44|224.24|221.44|224.16|221.36|0
1651184480000|2022-04-28 22:21:20|224.33|221.53|224.5|221.7|224.5|221.7|224.33|221.53|0
1651184490000|2022-04-28 22:21:30|224.37|221.57|224.41|221.61|224.5|221.7|224.33|221.53|0
1651184500000|2022-04-28 22:21:40|224.58|221.78|224.66|221.86|224.66|221.86|224.58|221.78|0
1651184510000|2022-04-28 22:21:50|224.58|221.78|224.66|221.86|224.66|221.86|224.58|221.78|0
1651184520000|2022-04-28 22:22:00|224.62|221.82|224.66|221.86|224.66|221.86|224.62|221.82|0
1651184530000|2022-04-28 22:22:10|224.58|221.78|224.5|221.7|224.58|221.78|224.5|221.7|0
1651184540000|2022-04-28 22:22:20|224.58|221.78|224.75|221.95|224.75|221.95|224.58|221.78|0
1651184560000|2022-04-28 22:22:40|224.83|222.03|224.83|222.03|224.92|222.12|224.83|222.03|0
1651184570000|2022-04-28 22:22:50|224.75|221.95|224.83|222.03|224.83|222.03|224.75|221.95|0
1651184590000|2022-04-28 22:23:10|224.88|222.08|224.92|222.12|224.92|222.12|224.83|222.03|0
1651184600000|2022-04-28 22:23:20|225|222.2|225.09|222.29|225.09|222.29|225|222.2|0
1651184610000|2022-04-28 22:23:30|225.17|222.37|225.09|222.29|225.17|222.37|225|222.2|0
1651184620000|2022-04-28 22:23:40|225.17|222.37|225.17|222.37|225.21|222.41|225.17|222.37|0
1651184630000|2022-04-28 22:23:50|225.26|222.46|225.17|222.37|225.26|222.46|225.17|222.37|0
1651184640000|2022-04-28 22:24:00|225.21|222.41|225.17|222.37|225.21|222.41|225.17|222.37|0
1651184650000|2022-04-28 22:24:10|225.21|222.41|225.17|222.37|225.21|222.41|225.17|222.37|0
1651184660000|2022-04-28 22:24:20|225.25|222.45|225.25|222.45|225.25|222.45|225.25|222.45|0
1651184670000|2022-04-28 22:24:30|225.17|222.37|225.34|222.54|225.34|222.54|225.17|222.37|0
1651184680000|2022-04-28 22:24:40|225.3|222.5|225.25|222.45|225.3|222.5|225.25|222.45|0
1651184690000|2022-04-28 22:24:50|225.17|222.37|225.17|222.37|225.17|222.37|225.17|222.37|0
1651184700000|2022-04-28 22:25:00|225.09|222.29|225|222.2|225.09|222.29|225|222.2|0
1651184710000|2022-04-28 22:25:10|224.96|222.16|225.17|222.37|225.17|222.37|224.92|222.12|0
1651184720000|2022-04-28 22:25:20|225.25|222.45|225.25|222.45|225.25|222.45|225.25|222.45|0
1651184730000|2022-04-28 22:25:30|225.34|222.54|225.34|222.54|225.34|222.54|225.34|222.54|0
1651184740000|2022-04-28 22:25:40|225.25|222.45|225.42|222.62|225.42|222.62|225.25|222.45|0
1651184750000|2022-04-28 22:25:50|225.47|222.67|225.59|222.79|225.59|222.79|225.47|222.67|0
1651184760000|2022-04-28 22:26:00|225.51|222.71|225.25|222.45|225.51|222.71|225.25|222.45|0
1651184770000|2022-04-28 22:26:10|225.3|222.5|225.34|222.54|225.34|222.54|225.3|222.5|0
1651184780000|2022-04-28 22:26:20|226.02|223.22|226.1|223.3|226.1|223.3|226.02|223.22|0
1651184790000|2022-04-28 22:26:30|226.27|223.47|226.19|223.39|226.36|223.56|226.19|223.39|0
1651184800000|2022-04-28 22:26:40|226.1|223.3|225.93|223.13|226.19|223.39|225.93|223.13|0
1651184810000|2022-04-28 22:26:50|225.98|223.18|226.19|223.39|226.19|223.39|225.98|223.18|0
1651184820000|2022-04-28 22:27:00|226.27|223.47|226.27|223.47|226.27|223.47|226.19|223.39|0
1651184830000|2022-04-28 22:27:10|226.19|223.39|226.19|223.39|226.19|223.39|226.19|223.39|0
1651184840000|2022-04-28 22:27:20|226.1|223.3|225.59|222.79|226.1|223.3|225.59|222.79|0
1651184850000|2022-04-28 22:27:30|225.55|222.75|225.42|222.62|225.55|222.75|225.42|222.62|0
1651184860000|2022-04-28 22:27:40|225.34|222.54|225.3|222.5|225.34|222.54|225.21|222.41|0
1651184870000|2022-04-28 22:27:50|225.34|222.54|225.08|222.28|225.34|222.54|225.08|222.28|0
1651184880000|2022-04-28 22:28:00|225.34|222.54|225.51|222.71|225.51|222.71|225.34|222.54|0
1651184890000|2022-04-28 22:28:10|225.38|222.58|225.59|222.79|225.59|222.79|225.38|222.58|0
1651184900000|2022-04-28 22:28:20|225.51|222.71|225.55|222.75|225.55|222.75|225.51|222.71|0
1651184910000|2022-04-28 22:28:30|225.42|222.62|225.42|222.62|225.42|222.62|225.42|222.62|0
1651184920000|2022-04-28 22:28:40|225.51|222.71|225.51|222.71|225.51|222.71|225.47|222.67|0
1651184930000|2022-04-28 22:28:50|225.08|222.28|225.21|222.41|225.25|222.45|225.08|222.28|0
1651184940000|2022-04-28 22:29:00|225.34|222.54|225.25|222.45|225.34|222.54|225.25|222.45|0
1651184950000|2022-04-28 22:29:10|225.21|222.41|225.3|222.5|225.34|222.54|225.21|222.41|0
1651184960000|2022-04-28 22:29:20|225.42|222.62|225.47|222.67|225.51|222.71|225.42|222.62|0
1651184970000|2022-04-28 22:29:30|225.34|222.54|225.3|222.5|225.34|222.54|225.3|222.5|0
1651184980000|2022-04-28 22:29:40|225.17|222.37|225.34|222.54|225.34|222.54|225.17|222.37|0
1651184990000|2022-04-28 22:29:50|225.25|222.45|225.55|222.75|225.55|222.75|225.25|222.45|0
1651185000000|2022-04-28 22:30:00|225.59|222.79|225.55|222.75|225.63|222.83|225.51|222.71|0
1651185010000|2022-04-28 22:30:10|225.59|222.79|225.34|222.54|225.59|222.79|225.34|222.54|0
1651185020000|2022-04-28 22:30:20|225|222.2|225.25|222.45|225.25|222.45|225|222.2|0
1651185030000|2022-04-28 22:30:30|225.17|222.37|225.21|222.41|225.21|222.41|225.17|222.37|0
1651185040000|2022-04-28 22:30:40|225.17|222.37|225|222.2|225.17|222.37|225|222.2|0
1651185050000|2022-04-28 22:30:50|224.96|222.16|224.74|221.94|224.96|222.16|224.74|221.94|0
1651185060000|2022-04-28 22:31:00|224.66|221.86|224.66|221.86|224.74|221.94|224.66|221.86|0
1651185070000|2022-04-28 22:31:10|224.49|221.69|224.49|221.69|224.49|221.69|224.49|221.69|0
1651185080000|2022-04-28 22:31:20|224.41|221.61|224.41|221.61|224.49|221.69|224.37|221.57|0
1651185090000|2022-04-28 22:31:30|224.49|221.69|224.83|222.03|224.83|222.03|224.49|221.69|0
1651185100000|2022-04-28 22:31:40|224.91|222.11|224.91|222.11|224.91|222.11|224.91|222.11|0
1651185110000|2022-04-28 22:31:50|224.83|222.03|224.79|221.99|224.83|222.03|224.79|221.99|0
1651185120000|2022-04-28 22:32:00|224.87|222.07|224.91|222.11|224.91|222.11|224.87|222.07|0
1651185130000|2022-04-28 22:32:10|224.87|222.07|224.74|221.94|224.87|222.07|224.74|221.94|0
1651185140000|2022-04-28 22:32:20|224.66|221.86|224.83|222.03|224.83|222.03|224.66|221.86|0
1651185150000|2022-04-28 22:32:30|224.91|222.11|224.87|222.07|224.96|222.16|224.87|222.07|0
1651185160000|2022-04-28 22:32:40|224.83|222.03|224.83|222.03|224.87|222.07|224.83|222.03|0
1651185170000|2022-04-28 22:32:50|224.87|222.07|224.66|221.86|224.87|222.07|224.66|221.86|0
1651185180000|2022-04-28 22:33:00|224.74|221.94|224.74|221.94|224.74|221.94|224.74|221.94|0
1651185190000|2022-04-28 22:33:10|224.83|222.03|224.87|222.07|224.87|222.07|224.83|222.03|0
1651185200000|2022-04-28 22:33:20|224.74|221.94|224.57|221.77|224.74|221.94|224.57|221.77|0
1651185210000|2022-04-28 22:33:30|224.49|221.69|224.41|221.61|224.49|221.69|224.41|221.61|0
1651185220000|2022-04-28 22:33:40|224.49|221.69|224.41|221.61|224.49|221.69|224.41|221.61|0
1651185230000|2022-04-28 22:33:50|224.45|221.65|224.49|221.69|224.49|221.69|224.45|221.65|0
1651185240000|2022-04-28 22:34:00|224.32|221.52|224.41|221.61|224.41|221.61|224.32|221.52|0
1651185250000|2022-04-28 22:34:10|224.49|221.69|224.66|221.86|224.66|221.86|224.49|221.69|0
1651185260000|2022-04-28 22:34:20|224.57|221.77|224.49|221.69|224.57|221.77|224.49|221.69|0
1651185270000|2022-04-28 22:34:30|224.53|221.73|224.49|221.69|224.57|221.77|224.49|221.69|0
1651185280000|2022-04-28 22:34:40|224.57|221.77|224.66|221.86|224.66|221.86|224.57|221.77|0
1651185290000|2022-04-28 22:34:50|224.83|222.03|225.08|222.28|225.08|222.28|224.83|222.03|0
1651185300000|2022-04-28 22:35:00|225.17|222.37|225.25|222.45|225.25|222.45|225.17|222.37|0
1651185310000|2022-04-28 22:35:10|225.33|222.53|225.38|222.58|225.38|222.58|225.33|222.53|0
1651185320000|2022-04-28 22:35:20|225.33|222.53|225.42|222.62|225.42|222.62|225.33|222.53|0
1651185330000|2022-04-28 22:35:30|225.33|222.53|225.33|222.53|225.33|222.53|225.33|222.53|0
1651185340000|2022-04-28 22:35:40|225.38|222.58|225.5|222.7|225.5|222.7|225.38|222.58|0
1651185350000|2022-04-28 22:35:50|225.59|222.79|225.67|222.87|225.76|222.96|225.59|222.79|0
1651185360000|2022-04-28 22:36:00|225.59|222.79|225.76|222.96|225.76|222.96|225.59|222.79|0
1651185370000|2022-04-28 22:36:10|225.67|222.87|225.67|222.87|225.67|222.87|225.59|222.79|0
1651185380000|2022-04-28 22:36:20|225.63|222.83|225.59|222.79|225.63|222.83|225.59|222.79|0
1651185390000|2022-04-28 22:36:30|225.55|222.75|225.42|222.62|225.55|222.75|225.42|222.62|0
1651185400000|2022-04-28 22:36:40|225.33|222.53|225.33|222.53|225.33|222.53|225.33|222.53|0
1651185420000|2022-04-28 22:37:00|225.42|222.62|225.33|222.53|225.42|222.62|225.33|222.53|0
1651185430000|2022-04-28 22:37:10|225.38|222.58|225.42|222.62|225.42|222.62|225.38|222.58|0
1651185440000|2022-04-28 22:37:20|225.38|222.58|225.33|222.53|225.38|222.58|225.33|222.53|0
1651185450000|2022-04-28 22:37:30|225.5|222.7|225.5|222.7|225.5|222.7|225.5|222.7|0
1651185460000|2022-04-28 22:37:40|225.59|222.79|225.59|222.79|225.59|222.79|225.59|222.79|0
1651185470000|2022-04-28 22:37:50|225.67|222.87|225.59|222.79|225.76|222.96|225.59|222.79|0
1651185480000|2022-04-28 22:38:00|225.33|222.53|225.33|222.53|225.33|222.53|225.33|222.53|0
1651185490000|2022-04-28 22:38:10|225.16|222.36|225.16|222.36|225.16|222.36|225.16|222.36|0
1651185510000|2022-04-28 22:38:30|225.25|222.45|225.42|222.62|225.42|222.62|225.25|222.45|0
1651185520000|2022-04-28 22:38:40|225.46|222.66|225.42|222.62|225.46|222.66|225.42|222.62|0
1651185550000|2022-04-28 22:39:10|225.5|222.7|225.5|222.7|225.5|222.7|225.5|222.7|0
1651185560000|2022-04-28 22:39:20|225.46|222.66|225.42|222.62|225.46|222.66|225.38|222.58|0
1651185570000|2022-04-28 22:39:30|225.33|222.53|225.38|222.58|225.38|222.58|225.33|222.53|0
1651185580000|2022-04-28 22:39:40|225.33|222.53|225.38|222.58|225.42|222.62|225.33|222.53|0
1651185590000|2022-04-28 22:39:50|225.42|222.62|225.59|222.79|225.59|222.79|225.42|222.62|0
1651185600000|2022-04-28 22:40:00|225.67|222.87|225.5|222.7|225.76|222.96|225.5|222.7|0
1651185610000|2022-04-28 22:40:10|225.59|222.79|225.67|222.87|225.67|222.87|225.59|222.79|0
1651185620000|2022-04-28 22:40:20|225.71|222.91|225.76|222.96|225.76|222.96|225.71|222.91|0
1651185640000|2022-04-28 22:40:40|225.71|222.91|225.76|222.96|225.76|222.96|225.71|222.91|0
1651185650000|2022-04-28 22:40:50|225.75|222.95|225.84|223.04|225.84|223.04|225.75|222.95|0
1651185660000|2022-04-28 22:41:00|225.71|222.91|225.84|223.04|225.84|223.04|225.71|222.91|0
1651185700000|2022-04-28 22:41:40|226.01|223.21|226.35|223.55|226.35|223.55|226.01|223.21|0
1651185710000|2022-04-28 22:41:50|226.43|223.63|226.52|223.72|226.52|223.72|226.43|223.63|0
1651185720000|2022-04-28 22:42:00|226.43|223.63|226.48|223.68|226.52|223.72|226.43|223.63|0
1651185730000|2022-04-28 22:42:10|226.52|223.72|226.52|223.72|226.56|223.76|226.43|223.63|0
1651185740000|2022-04-28 22:42:20|226.56|223.76|226.77|223.97|226.77|223.97|226.56|223.76|0
1651185750000|2022-04-28 22:42:30|226.86|224.06|226.86|224.06|226.94|224.14|226.86|224.06|0
1651185760000|2022-04-28 22:42:40|226.77|223.97|226.86|224.06|226.86|224.06|226.77|223.97|0
1651185770000|2022-04-28 22:42:50|226.94|224.14|226.99|224.19|227.03|224.23|226.94|224.14|0
1651185780000|2022-04-28 22:43:00|226.94|224.14|227.2|224.4|227.2|224.4|226.94|224.14|0
1651185790000|2022-04-28 22:43:10|227.11|224.31|227.2|224.4|227.2|224.4|227.11|224.31|0
1651185800000|2022-04-28 22:43:20|227.11|224.31|227.2|224.4|227.2|224.4|227.11|224.31|0
1651185810000|2022-04-28 22:43:30|227.11|224.31|227.03|224.23|227.11|224.31|227.03|224.23|0
1651185820000|2022-04-28 22:43:40|227.11|224.31|227.11|224.31|227.11|224.31|227.03|224.23|0
1651185830000|2022-04-28 22:43:50|227.03|224.23|226.94|224.14|227.03|224.23|226.94|224.14|0
1651185840000|2022-04-28 22:44:00|227.03|224.23|227.11|224.31|227.11|224.31|227.03|224.23|0
1651185850000|2022-04-28 22:44:10|227.2|224.4|227.2|224.4|227.2|224.4|227.2|224.4|0
1651185860000|2022-04-28 22:44:20|227.11|224.31|227.11|224.31|227.11|224.31|227.11|224.31|0
1651185870000|2022-04-28 22:44:30|227.28|224.48|227.2|224.4|227.28|224.48|227.2|224.4|0
1651185880000|2022-04-28 22:44:40|227.11|224.31|227.11|224.31|227.11|224.31|227.11|224.31|0
1651185890000|2022-04-28 22:44:50|226.94|224.14|226.77|223.97|227.03|224.23|226.77|223.97|0
1651185900000|2022-04-28 22:45:00|227.03|224.23|227.11|224.31|227.11|224.31|227.03|224.23|0
1651185910000|2022-04-28 22:45:10|227.28|224.48|227.28|224.48|227.28|224.48|227.2|224.4|0
1651185920000|2022-04-28 22:45:20|227.24|224.44|227.11|224.31|227.24|224.44|227.11|224.31|0
1651185930000|2022-04-28 22:45:30|227.07|224.27|227.03|224.23|227.07|224.27|227.03|224.23|0
1651185940000|2022-04-28 22:45:40|226.94|224.14|226.77|223.97|226.94|224.14|226.77|223.97|0
1651185950000|2022-04-28 22:45:50|226.69|223.89|226.69|223.89|226.69|223.89|226.6|223.8|0
1651185960000|2022-04-28 22:46:00|226.77|223.97|226.94|224.14|226.94|224.14|226.77|223.97|0
1651185970000|2022-04-28 22:46:10|226.99|224.19|226.99|224.19|226.99|224.19|226.99|224.19|0
1651185980000|2022-04-28 22:46:20|227.03|224.23|226.86|224.06|227.03|224.23|226.86|224.06|0
1651185990000|2022-04-28 22:46:30|226.9|224.1|226.77|223.97|226.9|224.1|226.77|223.97|0
1651186000000|2022-04-28 22:46:40|226.69|223.89|226.69|223.89|226.69|223.89|226.65|223.85|0
1651186010000|2022-04-28 22:46:50|226.64|223.84|226.69|223.89|226.69|223.89|226.64|223.84|0
1651186020000|2022-04-28 22:47:00|226.73|223.93|226.73|223.93|226.73|223.93|226.73|223.93|0
1651186030000|2022-04-28 22:47:10|226.69|223.89|226.69|223.89|226.77|223.97|226.69|223.89|0
1651186040000|2022-04-28 22:47:20|226.73|223.93|226.6|223.8|226.73|223.93|226.6|223.8|0
1651186050000|2022-04-28 22:47:30|226.69|223.89|226.77|223.97|226.77|223.97|226.69|223.89|0
1651186060000|2022-04-28 22:47:40|226.73|223.93|226.73|223.93|226.73|223.93|226.69|223.89|0
1651186070000|2022-04-28 22:47:50|226.77|223.97|226.77|223.97|226.77|223.97|226.77|223.97|0
1651186080000|2022-04-28 22:48:00|226.94|224.14|226.94|224.14|226.94|224.14|226.94|224.14|0
1651186090000|2022-04-28 22:48:10|227.03|224.23|226.94|224.14|227.07|224.27|226.94|224.14|0
1651186100000|2022-04-28 22:48:20|226.98|224.18|226.77|223.97|226.98|224.18|226.77|223.97|0
1651186110000|2022-04-28 22:48:30|226.6|223.8|226.51|223.71|226.6|223.8|226.43|223.63|0
1651186120000|2022-04-28 22:48:40|226.6|223.8|226.6|223.8|226.6|223.8|226.6|223.8|0
1651186130000|2022-04-28 22:48:50|226.56|223.76|226.51|223.71|226.56|223.76|226.51|223.71|0
1651186140000|2022-04-28 22:49:00|226.6|223.8|226.68|223.88|226.68|223.88|226.51|223.71|0
1651186150000|2022-04-28 22:49:10|226.77|223.97|226.68|223.88|226.77|223.97|226.68|223.88|0
1651186160000|2022-04-28 22:49:20|226.73|223.93|226.73|223.93|226.73|223.93|226.73|223.93|0
1651186170000|2022-04-28 22:49:30|226.9|224.1|226.94|224.14|226.94|224.14|226.85|224.05|0
1651186180000|2022-04-28 22:49:40|226.9|224.1|226.94|224.14|226.94|224.14|226.85|224.05|0
1651186190000|2022-04-28 22:49:50|226.9|224.1|227.02|224.22|227.02|224.22|226.9|224.1|0
1651186200000|2022-04-28 22:50:00|227.07|224.27|227.07|224.27|227.07|224.27|227.07|224.27|0
1651186210000|2022-04-28 22:50:10|227.11|224.31|227.02|224.22|227.15|224.35|227.02|224.22|0
1651186220000|2022-04-28 22:50:20|227.11|224.31|227.37|224.57|227.37|224.57|227.11|224.31|0
1651186230000|2022-04-28 22:50:30|227.36|224.56|227.36|224.56|227.36|224.56|227.36|224.56|0
1651186240000|2022-04-28 22:50:40|227.41|224.61|227.36|224.56|227.41|224.61|227.36|224.56|0
1651186250000|2022-04-28 22:50:50|227.41|224.61|227.41|224.61|227.41|224.61|227.41|224.61|0
1651186260000|2022-04-28 22:51:00|227.45|224.65|227.54|224.74|227.54|224.74|227.45|224.65|0
1651186270000|2022-04-28 22:51:10|227.62|224.82|227.49|224.69|227.62|224.82|227.49|224.69|0
1651186280000|2022-04-28 22:51:20|227.54|224.74|227.28|224.48|227.54|224.74|227.28|224.48|0
1651186290000|2022-04-28 22:51:30|227.11|224.31|227.19|224.39|227.19|224.39|227.11|224.31|0
1651186300000|2022-04-28 22:51:40|227.11|224.31|227.02|224.22|227.11|224.31|227.02|224.22|0
1651186310000|2022-04-28 22:51:50|226.98|224.18|227.02|224.22|227.02|224.22|226.94|224.14|0
1651186320000|2022-04-28 22:52:00|226.94|224.14|227.02|224.22|227.02|224.22|226.94|224.14|0
1651186330000|2022-04-28 22:52:10|227.11|224.31|227.28|224.48|227.28|224.48|227.11|224.31|0
1651186340000|2022-04-28 22:52:20|227.36|224.56|227.36|224.56|227.36|224.56|227.36|224.56|0
1651186360000|2022-04-28 22:52:40|227.24|224.44|227.19|224.39|227.24|224.44|227.19|224.39|0
1651186370000|2022-04-28 22:52:50|227.28|224.48|227.24|224.44|227.28|224.48|227.19|224.39|0
1651186380000|2022-04-28 22:53:00|227.19|224.39|227.11|224.31|227.19|224.39|227.02|224.22|0
1651186390000|2022-04-28 22:53:10|227.15|224.35|227.02|224.22|227.15|224.35|227.02|224.22|0
1651186400000|2022-04-28 22:53:20|227.11|224.31|227.11|224.31|227.11|224.31|227.11|224.31|0
1651186410000|2022-04-28 22:53:30|227.19|224.39|227.02|224.22|227.19|224.39|227.02|224.22|0
1651186420000|2022-04-28 22:53:40|227.19|224.39|227.24|224.44|227.24|224.44|227.15|224.35|0
1651186430000|2022-04-28 22:53:50|227.19|224.39|227.28|224.48|227.28|224.48|227.19|224.39|0
1651186440000|2022-04-28 22:54:00|227.19|224.39|227.19|224.39|227.19|224.39|227.19|224.39|0
1651186450000|2022-04-28 22:54:10|227.28|224.48|227.36|224.56|227.36|224.56|227.28|224.48|0
1651186460000|2022-04-28 22:54:20|227.28|224.48|227.19|224.39|227.28|224.48|227.19|224.39|0
1651186470000|2022-04-28 22:54:30|227.28|224.48|227.28|224.48|227.28|224.48|227.28|224.48|0
1651186480000|2022-04-28 22:54:40|227.32|224.52|227.28|224.48|227.32|224.52|227.28|224.48|0
1651186490000|2022-04-28 22:54:50|227.32|224.52|227.36|224.56|227.36|224.56|227.32|224.52|0
1651186500000|2022-04-28 22:55:00|227.28|224.48|227.36|224.56|227.36|224.56|227.28|224.48|0
1651186510000|2022-04-28 22:55:10|227.32|224.52|227.28|224.48|227.32|224.52|227.28|224.48|0
1651186520000|2022-04-28 22:55:20|227.36|224.56|227.28|224.48|227.36|224.56|227.28|224.48|0
1651186530000|2022-04-28 22:55:30|227.19|224.39|227.07|224.27|227.19|224.39|227.07|224.27|0
1651186540000|2022-04-28 22:55:40|226.94|224.14|227.02|224.22|227.02|224.22|226.94|224.14|0
1651186550000|2022-04-28 22:55:50|226.9|224.1|226.94|224.14|226.94|224.14|226.9|224.1|0
1651186560000|2022-04-28 22:56:00|226.85|224.05|226.85|224.05|226.85|224.05|226.85|224.05|0
1651186570000|2022-04-28 22:56:10|226.77|223.97|226.77|223.97|226.77|223.97|226.73|223.93|0
1651186580000|2022-04-28 22:56:20|226.85|224.05|226.85|224.05|226.85|224.05|226.85|224.05|0
1651186590000|2022-04-28 22:56:30|226.81|224.01|226.81|224.01|226.81|224.01|226.81|224.01|0
1651186600000|2022-04-28 22:56:40|226.77|223.97|226.77|223.97|226.77|223.97|226.77|223.97|0
1651186610000|2022-04-28 22:56:50|226.68|223.88|226.6|223.8|226.68|223.88|226.6|223.8|0
1651186620000|2022-04-28 22:57:00|226.68|223.88|226.85|224.05|226.85|224.05|226.68|223.88|0
1651186630000|2022-04-28 22:57:10|226.81|224.01|226.85|224.05|226.85|224.05|226.77|223.97|0
1651186660000|2022-04-28 22:57:40|226.94|224.14|226.89|224.09|226.98|224.18|226.89|224.09|0
1651186670000|2022-04-28 22:57:50|226.94|224.14|226.94|224.14|226.94|224.14|226.94|224.14|0
1651186680000|2022-04-28 22:58:00|226.98|224.18|226.85|224.05|226.98|224.18|226.85|224.05|0
1651186690000|2022-04-28 22:58:10|226.77|223.97|226.85|224.05|226.85|224.05|226.77|223.97|0
1651186700000|2022-04-28 22:58:20|226.81|224.01|226.81|224.01|226.81|224.01|226.81|224.01|0
1651186710000|2022-04-28 22:58:30|226.77|223.97|226.85|224.05|226.89|224.09|226.77|223.97|0
1651186740000|2022-04-28 22:59:00|226.81|224.01|226.76|223.96|226.81|224.01|226.76|223.96|0
1651186750000|2022-04-28 22:59:10|226.85|224.05|226.81|224.01|226.85|224.05|226.81|224.01|0
1651186760000|2022-04-28 22:59:20|226.76|223.96|226.68|223.88|226.76|223.96|226.68|223.88|0
1651186770000|2022-04-28 22:59:30|226.72|223.92|226.68|223.88|226.72|223.92|226.68|223.88|0
1651186800000|2022-04-28 23:00:00|226.59|223.79|226.64|223.84|226.64|223.84|226.59|223.79|0
1651186810000|2022-04-28 23:00:10|226.59|223.79|226.72|223.92|226.72|223.92|226.59|223.79|0
1651186820000|2022-04-28 23:00:20|226.76|223.96|226.76|223.96|226.76|223.96|226.72|223.92|0
1651186830000|2022-04-28 23:00:30|226.72|223.92|226.76|223.96|226.76|223.96|226.72|223.92|0
1651186850000|2022-04-28 23:00:50|226.85|224.05|226.85|224.05|226.85|224.05|226.85|224.05|0
1651186860000|2022-04-28 23:01:00|226.93|224.13|226.93|224.13|226.93|224.13|226.93|224.13|0
1651186870000|2022-04-28 23:01:10|226.85|224.05|226.93|224.13|226.93|224.13|226.85|224.05|0
1651186890000|2022-04-28 23:01:30|227.02|224.22|226.93|224.13|227.02|224.22|226.93|224.13|0
1651186900000|2022-04-28 23:01:40|227.02|224.22|227.02|224.22|227.02|224.22|227.02|224.22|0
1651186910000|2022-04-28 23:01:50|227.06|224.26|227.1|224.3|227.1|224.3|227.02|224.22|0
1651186920000|2022-04-28 23:02:00|227.15|224.35|227.27|224.47|227.27|224.47|227.15|224.35|0
1651186930000|2022-04-28 23:02:10|227.19|224.39|227.1|224.3|227.19|224.39|227.1|224.3|0
1651186940000|2022-04-28 23:02:20|227.19|224.39|227.19|224.39|227.19|224.39|227.19|224.39|0
1651186950000|2022-04-28 23:02:30|227.27|224.47|227.27|224.47|227.27|224.47|227.27|224.47|0
1651186960000|2022-04-28 23:02:40|227.36|224.56|227.44|224.64|227.44|224.64|227.36|224.56|0
1651186970000|2022-04-28 23:02:50|227.36|224.56|227.36|224.56|227.36|224.56|227.36|224.56|0
1651186980000|2022-04-28 23:03:00|227.27|224.47|227.36|224.56|227.36|224.56|227.27|224.47|0
1651186990000|2022-04-28 23:03:10|227.4|224.6|227.49|224.69|227.49|224.69|227.4|224.6|0
1651187000000|2022-04-28 23:03:20|227.44|224.64|227.27|224.47|227.44|224.64|227.27|224.47|0
1651187010000|2022-04-28 23:03:30|227.1|224.3|227.19|224.39|227.19|224.39|227.1|224.3|0
1651187020000|2022-04-28 23:03:40|227.15|224.35|227.1|224.3|227.15|224.35|227.1|224.3|0
1651187030000|2022-04-28 23:03:50|227.02|224.22|227.1|224.3|227.1|224.3|227.02|224.22|0
1651187040000|2022-04-28 23:04:00|227.23|224.43|227.27|224.47|227.27|224.47|227.23|224.43|0
1651187050000|2022-04-28 23:04:10|227.19|224.39|227.19|224.39|227.19|224.39|227.19|224.39|0
1651187060000|2022-04-28 23:04:20|227.15|224.35|227.02|224.22|227.15|224.35|227.02|224.22|0
1651187070000|2022-04-28 23:04:30|227.06|224.26|227.02|224.22|227.06|224.26|227.02|224.22|0
1651187080000|2022-04-28 23:04:40|227.1|224.3|227.1|224.3|227.1|224.3|227.1|224.3|0
1651187090000|2022-04-28 23:04:50|227.19|224.39|227.19|224.39|227.19|224.39|227.19|224.39|0
1651187100000|2022-04-28 23:05:00|227.27|224.47|227.36|224.56|227.36|224.56|227.27|224.47|0
1651187110000|2022-04-28 23:05:10|227.27|224.47|227.27|224.47|227.27|224.47|227.27|224.47|0
1651187130000|2022-04-28 23:05:30|227.4|224.6|227.4|224.6|227.49|224.69|227.4|224.6|0
1651187140000|2022-04-28 23:05:40|227.44|224.64|227.36|224.56|227.44|224.64|227.36|224.56|0
1651187150000|2022-04-28 23:05:50|227.4|224.6|227.44|224.64|227.44|224.64|227.4|224.6|0
1651187160000|2022-04-28 23:06:00|227.4|224.6|227.44|224.64|227.44|224.64|227.4|224.6|0
1651187170000|2022-04-28 23:06:10|227.36|224.56|227.36|224.56|227.36|224.56|227.36|224.56|0
1651187190000|2022-04-28 23:06:30|227.27|224.47|227.27|224.47|227.27|224.47|227.27|224.47|0
1651187200000|2022-04-28 23:06:40|227.19|224.39|227.27|224.47|227.27|224.47|227.19|224.39|0
1651187210000|2022-04-28 23:06:50|227.19|224.39|227.19|224.39|227.19|224.39|227.19|224.39|0
1651187220000|2022-04-28 23:07:00|227.23|224.43|227.27|224.47|227.27|224.47|227.23|224.43|0
1651187250000|2022-04-28 23:07:30|227.19|224.39|227.19|224.39|227.19|224.39|227.19|224.39|0
1651187260000|2022-04-28 23:07:40|227.1|224.3|227.15|224.35|227.15|224.35|227.1|224.3|0
1651187270000|2022-04-28 23:07:50|227.1|224.3|227.1|224.3|227.1|224.3|227.1|224.3|0
1651187280000|2022-04-28 23:08:00|227.19|224.39|227.19|224.39|227.19|224.39|227.19|224.39|0
1651187320000|2022-04-28 23:08:40|227.14|224.34|227.1|224.3|227.14|224.34|227.1|224.3|0
1651187330000|2022-04-28 23:08:50|227.02|224.22|227.02|224.22|227.02|224.22|227.02|224.22|0
1651187340000|2022-04-28 23:09:00|227.1|224.3|227.27|224.47|227.27|224.47|227.1|224.3|0
1651187350000|2022-04-28 23:09:10|227.23|224.43|227.23|224.43|227.23|224.43|227.23|224.43|0
1651187360000|2022-04-28 23:09:20|227.14|224.34|227.14|224.34|227.14|224.34|227.14|224.34|0
1651187370000|2022-04-28 23:09:30|227.19|224.39|227.19|224.39|227.19|224.39|227.19|224.39|0
1651187380000|2022-04-28 23:09:40|227.1|224.3|227.19|224.39|227.19|224.39|227.1|224.3|0
1651187390000|2022-04-28 23:09:50|227.1|224.3|226.93|224.13|227.14|224.34|226.93|224.13|0
1651187400000|2022-04-28 23:10:00|226.97|224.17|227.01|224.21|227.01|224.21|226.97|224.17|0
1651187410000|2022-04-28 23:10:10|226.97|224.17|227.01|224.21|227.01|224.21|226.97|224.17|0
1651187420000|2022-04-28 23:10:20|226.97|224.17|227.18|224.38|227.18|224.38|226.97|224.17|0
1651187440000|2022-04-28 23:10:40|227.1|224.3|227.01|224.21|227.1|224.3|227.01|224.21|0
1651187460000|2022-04-28 23:11:00|227.06|224.26|226.93|224.13|227.1|224.3|226.93|224.13|0
1651187480000|2022-04-28 23:11:20|226.89|224.09|226.93|224.13|226.93|224.13|226.89|224.09|0
1651187490000|2022-04-28 23:11:30|226.84|224.04|226.93|224.13|226.93|224.13|226.84|224.04|0
1651187500000|2022-04-28 23:11:40|226.97|224.17|226.97|224.17|226.97|224.17|226.97|224.17|0
1651187510000|2022-04-28 23:11:50|226.93|224.13|226.93|224.13|227.01|224.21|226.93|224.13|0
1651187520000|2022-04-28 23:12:00|226.97|224.17|226.97|224.17|226.97|224.17|226.93|224.13|0
1651187530000|2022-04-28 23:12:10|226.93|224.13|226.93|224.13|226.93|224.13|226.93|224.13|0
1651187540000|2022-04-28 23:12:20|226.97|224.17|226.97|224.17|226.97|224.17|226.97|224.17|0
1651187550000|2022-04-28 23:12:30|227.01|224.21|227.1|224.3|227.1|224.3|227.01|224.21|0
1651187560000|2022-04-28 23:12:40|227.18|224.38|227.1|224.3|227.18|224.38|227.1|224.3|0
1651187570000|2022-04-28 23:12:50|227.14|224.34|227.14|224.34|227.14|224.34|227.1|224.3|0
1651187580000|2022-04-28 23:13:00|227.1|224.3|227.14|224.34|227.14|224.34|227.1|224.3|0
1651187590000|2022-04-28 23:13:10|227.1|224.3|227.1|224.3|227.1|224.3|227.1|224.3|0
1651187610000|2022-04-28 23:13:30|227.18|224.38|227.14|224.34|227.18|224.38|227.14|224.34|0
1651187620000|2022-04-28 23:13:40|227.1|224.3|227.1|224.3|227.1|224.3|227.1|224.3|0
1651187630000|2022-04-28 23:13:50|227.06|224.26|227.06|224.26|227.06|224.26|227.06|224.26|0
1651187640000|2022-04-28 23:14:00|226.84|224.04|226.84|224.04|226.84|224.04|226.84|224.04|0
1651187650000|2022-04-28 23:14:10|226.93|224.13|226.93|224.13|226.93|224.13|226.93|224.13|0
1651187660000|2022-04-28 23:14:20|226.84|224.04|226.67|223.87|226.84|224.04|226.67|223.87|0
1651187670000|2022-04-28 23:14:30|226.84|224.04|227.14|224.34|227.14|224.34|226.84|224.04|0
1651187680000|2022-04-28 23:14:40|227.1|224.3|226.67|223.87|227.1|224.3|226.67|223.87|0
1651187690000|2022-04-28 23:14:50|226.84|224.04|226.84|224.04|226.84|224.04|226.84|224.04|0
1651187700000|2022-04-28 23:15:00|226.97|224.17|227.27|224.47|227.27|224.47|226.97|224.17|0
1651187710000|2022-04-28 23:15:10|227.18|224.38|227.14|224.34|227.18|224.38|227.14|224.34|0
1651187720000|2022-04-28 23:15:20|227.18|224.38|227.18|224.38|227.18|224.38|227.18|224.38|0
1651187730000|2022-04-28 23:15:30|227.27|224.47|227.27|224.47|227.27|224.47|227.27|224.47|0
1651187740000|2022-04-28 23:15:40|227.18|224.38|227.14|224.34|227.18|224.38|227.14|224.34|0
1651187750000|2022-04-28 23:15:50|227.01|224.21|227.14|224.34|227.14|224.34|227.01|224.21|0
1651187760000|2022-04-28 23:16:00|227.18|224.38|227.1|224.3|227.18|224.38|227.01|224.21|0
1651187770000|2022-04-28 23:16:10|227.06|224.26|227.01|224.21|227.06|224.26|226.97|224.17|0
1651187780000|2022-04-28 23:16:20|227.06|224.26|227.1|224.3|227.1|224.3|227.06|224.26|0
1651187790000|2022-04-28 23:16:30|227.01|224.21|227.01|224.21|227.01|224.21|226.93|224.13|0
1651187800000|2022-04-28 23:16:40|227.1|224.3|227.1|224.3|227.1|224.3|227.1|224.3|0
1651187810000|2022-04-28 23:16:50|227.06|224.26|227.06|224.26|227.18|224.38|227.06|224.26|0
1651187820000|2022-04-28 23:17:00|226.97|224.17|226.93|224.13|227.01|224.21|226.93|224.13|0
1651187830000|2022-04-28 23:17:10|226.84|224.04|226.76|223.96|226.84|224.04|226.76|223.96|0
1651187840000|2022-04-28 23:17:20|226.8|224|226.76|223.96|226.8|224|226.76|223.96|0
1651187850000|2022-04-28 23:17:30|226.72|223.92|226.59|223.79|226.72|223.92|226.59|223.79|0
1651187860000|2022-04-28 23:17:40|226.63|223.83|226.59|223.79|226.63|223.83|226.59|223.79|0
1651187870000|2022-04-28 23:17:50|226.5|223.7|226.5|223.7|226.54|223.74|226.5|223.7|0
1651187880000|2022-04-28 23:18:00|226.42|223.62|226.42|223.62|226.42|223.62|226.42|223.62|0
1651187890000|2022-04-28 23:18:10|226.46|223.66|226.46|223.66|226.46|223.66|226.42|223.62|0
1651187900000|2022-04-28 23:18:20|226.42|223.62|226.59|223.79|226.59|223.79|226.42|223.62|0
1651187920000|2022-04-28 23:18:40|226.5|223.7|226.37|223.57|226.5|223.7|226.37|223.57|0
1651187930000|2022-04-28 23:18:50|226.33|223.53|226.25|223.45|226.33|223.53|226.25|223.45|0
1651187940000|2022-04-28 23:19:00|226.33|223.53|226.33|223.53|226.33|223.53|226.33|223.53|0
1651187950000|2022-04-28 23:19:10|226.25|223.45|226.25|223.45|226.25|223.45|226.16|223.36|0
1651187960000|2022-04-28 23:19:20|226.2|223.4|226.2|223.4|226.2|223.4|226.2|223.4|0
1651187970000|2022-04-28 23:19:30|226.16|223.36|225.65|222.85|226.16|223.36|225.65|222.85|0
1651187980000|2022-04-28 23:19:40|225.61|222.81|225.74|222.94|225.74|222.94|225.61|222.81|0
1651187990000|2022-04-28 23:19:50|225.78|222.98|225.74|222.94|225.78|222.98|225.74|222.94|0
1651188000000|2022-04-28 23:20:00|225.82|223.02|225.91|223.11|225.91|223.11|225.82|223.02|0
1651188010000|2022-04-28 23:20:10|225.95|223.15|225.78|222.98|225.95|223.15|225.74|222.94|0
1651188020000|2022-04-28 23:20:20|225.74|222.94|225.57|222.77|225.74|222.94|225.57|222.77|0
1651188030000|2022-04-28 23:20:30|225.65|222.85|225.65|222.85|225.74|222.94|225.65|222.85|0
1651188040000|2022-04-28 23:20:40|225.57|222.77|225.61|222.81|225.61|222.81|225.57|222.77|0
1651188050000|2022-04-28 23:20:50|225.65|222.85|225.65|222.85|225.65|222.85|225.65|222.85|0
1651188060000|2022-04-28 23:21:00|225.69|222.89|225.74|222.94|225.74|222.94|225.69|222.89|0
1651188070000|2022-04-28 23:21:10|225.78|222.98|225.74|222.94|225.78|222.98|225.65|222.85|0
1651188080000|2022-04-28 23:21:20|225.65|222.85|225.69|222.89|225.74|222.94|225.65|222.85|0
1651188090000|2022-04-28 23:21:30|225.74|222.94|225.82|223.02|225.82|223.02|225.74|222.94|0
1651188100000|2022-04-28 23:21:40|225.9|223.1|226.98|224.18|226.98|224.18|225.82|223.02|0
1651188110000|2022-04-28 23:21:50|226.94|224.14|226.81|224.01|226.94|224.14|226.81|224.01|0
1651188120000|2022-04-28 23:22:00|226.72|223.92|225.57|222.77|226.72|223.92|225.52|222.72|0
1651188130000|2022-04-28 23:22:10|225.61|222.81|225.44|222.64|225.61|222.81|225.44|222.64|0
1651188140000|2022-04-28 23:22:20|225.48|222.68|225.44|222.64|225.48|222.68|225.4|222.6|0
1651188150000|2022-04-28 23:22:30|225.4|222.6|225.52|222.72|225.52|222.72|225.4|222.6|0
1651188160000|2022-04-28 23:22:40|225.48|222.68|225.48|222.68|225.52|222.72|225.48|222.68|0
1651188170000|2022-04-28 23:22:50|225.4|222.6|226.64|223.84|226.64|223.84|225.4|222.6|0
1651188180000|2022-04-28 23:23:00|226.68|223.88|226.81|224.01|226.81|224.01|226.68|223.88|0
1651188190000|2022-04-28 23:23:10|226.77|223.97|226.81|224.01|226.81|224.01|226.77|223.97|0
1651188200000|2022-04-28 23:23:20|226.77|223.97|226.81|224.01|226.81|224.01|226.72|223.92|0
1651188210000|2022-04-28 23:23:30|227.47|224.67|227.51|224.71|227.51|224.71|227.42|224.62|0
1651188220000|2022-04-28 23:23:40|227.59|224.79|227.59|224.79|227.59|224.79|227.59|224.79|0
1651188230000|2022-04-28 23:23:50|227.63|224.83|227.59|224.79|227.68|224.88|227.59|224.79|0
1651188240000|2022-04-28 23:24:00|227.68|224.88|227.63|224.83|227.68|224.88|227.63|224.83|0
1651188250000|2022-04-28 23:24:10|227.59|224.79|227.51|224.71|227.59|224.79|227.51|224.71|0
1651188260000|2022-04-28 23:24:20|227.55|224.75|227.55|224.75|227.55|224.75|227.55|224.75|0
1651188270000|2022-04-28 23:24:30|227.68|224.88|227.76|224.96|227.8|225|227.68|224.88|0
1651188280000|2022-04-28 23:24:40|227.72|224.92|227.76|224.96|227.76|224.96|227.72|224.92|0
1651188290000|2022-04-28 23:24:50|227.89|225.09|227.84|225.04|227.89|225.09|227.84|225.04|0
1651188320000|2022-04-28 23:25:20|227.76|224.96|227.76|224.96|227.76|224.96|227.76|224.96|0
1651188330000|2022-04-28 23:25:30|227.84|225.04|227.84|225.04|227.93|225.13|227.84|225.04|0
1651188340000|2022-04-28 23:25:40|227.76|224.96|227.76|224.96|227.8|225|227.76|224.96|0
1651188360000|2022-04-28 23:26:00|227.84|225.04|227.84|225.04|227.84|225.04|227.84|225.04|0
1651188390000|2022-04-28 23:26:30|227.89|225.09|227.84|225.04|227.89|225.09|227.84|225.04|0
1651188400000|2022-04-28 23:26:40|227.89|225.09|227.84|225.04|227.89|225.09|227.84|225.04|0
1651188410000|2022-04-28 23:26:50|227.76|224.96|227.76|224.96|227.76|224.96|227.76|224.96|0
1651188420000|2022-04-28 23:27:00|227.67|224.87|227.67|224.87|227.67|224.87|227.67|224.87|0
1651188430000|2022-04-28 23:27:10|227.72|224.92|227.72|224.92|227.76|224.96|227.67|224.87|0
1651188440000|2022-04-28 23:27:20|227.67|224.87|227.76|224.96|227.76|224.96|227.67|224.87|0
1651188450000|2022-04-28 23:27:30|227.8|225|227.72|224.92|227.8|225|227.72|224.92|0
1651188460000|2022-04-28 23:27:40|227.67|224.87|227.84|225.04|227.84|225.04|227.67|224.87|0
1651188470000|2022-04-28 23:27:50|227.89|225.09|227.67|224.87|227.89|225.09|227.67|224.87|0
1651188480000|2022-04-28 23:28:00|227.72|224.92|227.76|224.96|227.76|224.96|227.72|224.92|0
1651188510000|2022-04-28 23:28:30|227.8|225|227.84|225.04|227.84|225.04|227.8|225|0
1651188520000|2022-04-28 23:28:40|227.8|225|227.76|224.96|227.8|225|227.76|224.96|0
1651188530000|2022-04-28 23:28:50|227.8|225|227.8|225|227.8|225|227.76|224.96|0
1651188540000|2022-04-28 23:29:00|227.93|225.13|228.01|225.21|228.01|225.21|227.93|225.13|0
1651188550000|2022-04-28 23:29:10|228.1|225.3|228.1|225.3|228.1|225.3|228.1|225.3|0
1651188560000|2022-04-28 23:29:20|227.93|225.13|227.97|225.17|228.01|225.21|227.93|225.13|0
1651188570000|2022-04-28 23:29:30|227.93|225.13|227.89|225.09|227.93|225.13|227.89|225.09|0
1651188580000|2022-04-28 23:29:40|227.84|225.04|227.84|225.04|227.84|225.04|227.84|225.04|0
1651188590000|2022-04-28 23:29:50|227.8|225|227.72|224.92|227.8|225|227.72|224.92|0
1651188600000|2022-04-28 23:30:00|227.76|224.96|227.5|224.7|227.76|224.96|227.5|224.7|0
1651188610000|2022-04-28 23:30:10|227.42|224.62|227.67|224.87|227.67|224.87|227.42|224.62|0
1651188620000|2022-04-28 23:30:20|227.72|224.92|227.89|225.09|227.89|225.09|227.72|224.92|0
1651188630000|2022-04-28 23:30:30|227.93|225.13|227.93|225.13|227.93|225.13|227.93|225.13|0
1651188640000|2022-04-28 23:30:40|227.89|225.09|227.84|225.04|227.89|225.09|227.84|225.04|0
1651188660000|2022-04-28 23:31:00|227.76|224.96|227.67|224.87|227.76|224.96|227.67|224.87|0
1651188670000|2022-04-28 23:31:10|227.72|224.92|227.72|224.92|227.72|224.92|227.72|224.92|0
1651188680000|2022-04-28 23:31:20|227.67|224.87|227.67|224.87|227.67|224.87|227.67|224.87|0
1651188690000|2022-04-28 23:31:30|227.72|224.92|227.76|224.96|227.76|224.96|227.72|224.92|0
1651188710000|2022-04-28 23:31:50|227.84|225.04|227.84|225.04|227.89|225.09|227.84|225.04|0
1651188720000|2022-04-28 23:32:00|227.89|225.09|227.93|225.13|227.93|225.13|227.84|225.04|0
1651188730000|2022-04-28 23:32:10|228.01|225.21|228.14|225.34|228.18|225.38|228.01|225.21|0
1651188740000|2022-04-28 23:32:20|228.1|225.3|228.18|225.38|228.18|225.38|228.1|225.3|0
1651188750000|2022-04-28 23:32:30|228.27|225.47|228.27|225.47|228.27|225.47|228.27|225.47|0
1651188760000|2022-04-28 23:32:40|228.39|225.59|228.35|225.55|228.39|225.59|228.35|225.55|0
1651188770000|2022-04-28 23:32:50|228.31|225.51|228.31|225.51|228.31|225.51|228.31|225.51|0
1651188780000|2022-04-28 23:33:00|228.27|225.47|228.18|225.38|228.27|225.47|228.18|225.38|0
1651188790000|2022-04-28 23:33:10|228.22|225.42|228.18|225.38|228.22|225.42|228.18|225.38|0
1651188800000|2022-04-28 23:33:20|228.27|225.47|228.39|225.59|228.39|225.59|228.27|225.47|0
1651188810000|2022-04-28 23:33:30|228.35|225.55|228.39|225.59|228.39|225.59|228.35|225.55|0
1651188820000|2022-04-28 23:33:40|228.35|225.55|228.35|225.55|228.35|225.55|228.27|225.47|0
1651188830000|2022-04-28 23:33:50|228.44|225.64|228.44|225.64|228.44|225.64|228.44|225.64|0
1651188840000|2022-04-28 23:34:00|228.35|225.55|228.39|225.59|228.39|225.59|228.35|225.55|0
1651188850000|2022-04-28 23:34:10|228.35|225.55|228.35|225.55|228.43|225.63|228.35|225.55|0
1651188860000|2022-04-28 23:34:20|228.43|225.63|228.48|225.68|228.48|225.68|228.43|225.63|0
1651188870000|2022-04-28 23:34:30|228.52|225.72|228.43|225.63|228.52|225.72|228.43|225.63|0
1651188880000|2022-04-28 23:34:40|228.52|225.72|228.43|225.63|228.52|225.72|228.43|225.63|0
1651188890000|2022-04-28 23:34:50|228.48|225.68|228.39|225.59|228.48|225.68|228.39|225.59|0
1651188900000|2022-04-28 23:35:00|228.43|225.63|228.26|225.46|228.43|225.63|228.26|225.46|0
1651188910000|2022-04-28 23:35:10|228.39|225.59|228.31|225.51|228.39|225.59|228.31|225.51|0
1651188920000|2022-04-28 23:35:20|228.26|225.46|228.31|225.51|228.31|225.51|228.26|225.46|0
1651188930000|2022-04-28 23:35:30|228.26|225.46|228.35|225.55|228.35|225.55|228.26|225.46|0
1651188940000|2022-04-28 23:35:40|228.31|225.51|228.35|225.55|228.35|225.55|228.31|225.51|0
1651188950000|2022-04-28 23:35:50|228.31|225.51|228.26|225.46|228.31|225.51|228.26|225.46|0
1651188960000|2022-04-28 23:36:00|228.18|225.38|228.18|225.38|228.18|225.38|228.18|225.38|0
1651188970000|2022-04-28 23:36:10|228.26|225.46|228.35|225.55|228.35|225.55|228.26|225.46|0
1651188990000|2022-04-28 23:36:30|228.43|225.63|228.6|225.8|228.6|225.8|228.43|225.63|0
1651189000000|2022-04-28 23:36:40|228.43|225.63|228.52|225.72|228.52|225.72|228.43|225.63|0
1651189010000|2022-04-28 23:36:50|228.48|225.68|228.6|225.8|228.6|225.8|228.48|225.68|0
1651189020000|2022-04-28 23:37:00|228.56|225.76|228.52|225.72|228.65|225.85|228.52|225.72|0
1651189030000|2022-04-28 23:37:10|228.43|225.63|228.43|225.63|228.43|225.63|228.43|225.63|0
1651189040000|2022-04-28 23:37:20|228.35|225.55|228.39|225.59|228.39|225.59|228.35|225.55|0
1651189050000|2022-04-28 23:37:30|228.43|225.63|228.35|225.55|228.43|225.63|228.35|225.55|0
1651189060000|2022-04-28 23:37:40|228.26|225.46|228.31|225.51|228.31|225.51|228.26|225.46|0
1651189070000|2022-04-28 23:37:50|228.35|225.55|228.26|225.46|228.35|225.55|228.26|225.46|0
1651189080000|2022-04-28 23:38:00|228.22|225.42|228.31|225.51|228.31|225.51|228.22|225.42|0
1651189090000|2022-04-28 23:38:10|228.26|225.46|228.31|225.51|228.31|225.51|228.26|225.46|0
1651189100000|2022-04-28 23:38:20|228.35|225.55|228.35|225.55|228.35|225.55|228.35|225.55|0
1651189110000|2022-04-28 23:38:30|228.31|225.51|228.35|225.55|228.35|225.55|228.31|225.51|0
1651189120000|2022-04-28 23:38:40|228.31|225.51|228.31|225.51|228.31|225.51|228.31|225.51|0
1651189130000|2022-04-28 23:38:50|228.35|225.55|228.39|225.59|228.39|225.59|228.35|225.55|0
1651189140000|2022-04-28 23:39:00|228.35|225.55|228.52|225.72|228.52|225.72|228.35|225.55|0
1651189150000|2022-04-28 23:39:10|228.56|225.76|228.86|226.06|228.86|226.06|228.56|225.76|0
1651189160000|2022-04-28 23:39:20|228.77|225.97|228.86|226.06|228.86|226.06|228.77|225.97|0
1651189170000|2022-04-28 23:39:30|228.9|226.1|228.94|226.14|228.94|226.14|228.9|226.1|0
1651189180000|2022-04-28 23:39:40|228.99|226.19|228.94|226.14|228.99|226.19|228.94|226.14|0
1651189190000|2022-04-28 23:39:50|228.86|226.06|228.77|225.97|228.86|226.06|228.77|225.97|0
1651189210000|2022-04-28 23:40:10|228.69|225.89|228.69|225.89|228.69|225.89|228.69|225.89|0
1651189240000|2022-04-28 23:40:40|228.86|226.06|228.86|226.06|228.86|226.06|228.86|226.06|0
1651189250000|2022-04-28 23:40:50|228.82|226.02|228.86|226.06|228.86|226.06|228.82|226.02|0
1651189260000|2022-04-28 23:41:00|228.82|226.02|228.86|226.06|228.86|226.06|228.77|225.97|0
1651189270000|2022-04-28 23:41:10|228.82|226.02|228.86|226.06|228.86|226.06|228.82|226.02|0
1651189290000|2022-04-28 23:41:30|228.94|226.14|228.94|226.14|228.94|226.14|228.94|226.14|0
1651189300000|2022-04-28 23:41:40|228.9|226.1|229.03|226.23|229.03|226.23|228.9|226.1|0
1651189310000|2022-04-28 23:41:50|228.94|226.14|228.99|226.19|229.03|226.23|228.94|226.14|0
1651189320000|2022-04-28 23:42:00|229.03|226.23|229.11|226.31|229.11|226.31|229.03|226.23|0
1651189330000|2022-04-28 23:42:10|229.2|226.4|229.11|226.31|229.2|226.4|229.11|226.31|0
1651189340000|2022-04-28 23:42:20|229.07|226.27|228.99|226.19|229.07|226.27|228.99|226.19|0
1651189350000|2022-04-28 23:42:30|228.94|226.14|228.86|226.06|228.94|226.14|228.86|226.06|0
1651189360000|2022-04-28 23:42:40|228.94|226.14|228.94|226.14|228.94|226.14|228.9|226.1|0
1651189370000|2022-04-28 23:42:50|228.86|226.06|228.9|226.1|228.94|226.14|228.86|226.06|0
1651189380000|2022-04-28 23:43:00|228.86|226.06|228.77|225.97|228.86|226.06|228.77|225.97|0
1651189390000|2022-04-28 23:43:10|228.82|226.02|228.82|226.02|228.82|226.02|228.82|226.02|0
1651189400000|2022-04-28 23:43:20|228.86|226.06|228.9|226.1|228.94|226.14|228.86|226.06|0
1651189410000|2022-04-28 23:43:30|228.86|226.06|228.9|226.1|228.9|226.1|228.86|226.06|0
1651189430000|2022-04-28 23:43:50|228.86|226.06|228.86|226.06|228.86|226.06|228.86|226.06|0
1651189440000|2022-04-28 23:44:00|228.94|226.14|229.03|226.23|229.03|226.23|228.94|226.14|0
1651189480000|2022-04-28 23:44:40|228.94|226.14|228.94|226.14|228.94|226.14|228.94|226.14|0
1651189500000|2022-04-28 23:45:00|228.86|226.06|228.86|226.06|228.86|226.06|228.86|226.06|0
1651189530000|2022-04-28 23:45:30|228.9|226.1|228.94|226.14|228.94|226.14|228.9|226.1|0
1651189540000|2022-04-28 23:45:40|228.9|226.1|228.94|226.14|228.94|226.14|228.9|226.1|0
1651189550000|2022-04-28 23:45:50|228.98|226.18|228.98|226.18|228.98|226.18|228.98|226.18|0
1651189560000|2022-04-28 23:46:00|229.03|226.23|229.03|226.23|229.03|226.23|229.03|226.23|0
1651189580000|2022-04-28 23:46:20|229.11|226.31|229.03|226.23|229.11|226.31|229.03|226.23|0
1651189590000|2022-04-28 23:46:30|228.98|226.18|228.94|226.14|228.98|226.18|228.94|226.14|0
1651189600000|2022-04-28 23:46:40|228.9|226.1|228.77|225.97|228.9|226.1|228.77|225.97|0
1651189610000|2022-04-28 23:46:50|228.85|226.05|228.85|226.05|228.9|226.1|228.85|226.05|0
1651189620000|2022-04-28 23:47:00|228.81|226.01|228.94|226.14|228.94|226.14|228.81|226.01|0
1651189630000|2022-04-28 23:47:10|228.9|226.1|228.9|226.1|228.9|226.1|228.9|226.1|0
1651189640000|2022-04-28 23:47:20|228.98|226.18|228.98|226.18|228.98|226.18|228.98|226.18|0
1651189660000|2022-04-28 23:47:40|228.94|226.14|228.94|226.14|228.94|226.14|228.94|226.14|0
1651189690000|2022-04-28 23:48:10|228.85|226.05|228.77|225.97|228.85|226.05|228.77|225.97|0
1651189720000|2022-04-28 23:48:40|228.73|225.93|228.77|225.97|228.77|225.97|228.73|225.93|0
1651189740000|2022-04-28 23:49:00|228.85|226.05|228.85|226.05|228.85|226.05|228.77|225.97|0
1651189750000|2022-04-28 23:49:10|228.94|226.14|228.85|226.05|228.94|226.14|228.85|226.05|0
1651189760000|2022-04-28 23:49:20|228.94|226.14|228.94|226.14|228.94|226.14|228.94|226.14|0
1651189770000|2022-04-28 23:49:30|228.9|226.1|228.85|226.05|228.9|226.1|228.85|226.05|0
1651189780000|2022-04-28 23:49:40|228.81|226.01|228.68|225.88|228.85|226.05|228.68|225.88|0
1651189810000|2022-04-28 23:50:10|228.77|225.97|228.68|225.88|228.77|225.97|228.68|225.88|0
1651189820000|2022-04-28 23:50:20|228.6|225.8|228.6|225.8|228.64|225.84|228.6|225.8|0
1651189830000|2022-04-28 23:50:30|228.51|225.71|228.6|225.8|228.6|225.8|228.51|225.71|0
1651189850000|2022-04-28 23:50:50|228.68|225.88|228.68|225.88|228.68|225.88|228.68|225.88|0
1651189860000|2022-04-28 23:51:00|228.6|225.8|228.64|225.84|228.68|225.88|228.6|225.8|0
1651189870000|2022-04-28 23:51:10|228.68|225.88|228.77|225.97|228.77|225.97|228.68|225.88|0
1651189880000|2022-04-28 23:51:20|228.94|226.14|228.94|226.14|228.94|226.14|228.94|226.14|0
1651189890000|2022-04-28 23:51:30|228.85|226.05|228.85|226.05|228.85|226.05|228.85|226.05|0
1651189900000|2022-04-28 23:51:40|228.81|226.01|228.81|226.01|228.81|226.01|228.81|226.01|0
1651189910000|2022-04-28 23:51:50|228.77|225.97|228.85|226.05|228.85|226.05|228.77|225.97|0
1651189920000|2022-04-28 23:52:00|228.77|225.97|228.77|225.97|228.77|225.97|228.77|225.97|0
1651189930000|2022-04-28 23:52:10|228.81|226.01|228.81|226.01|228.81|226.01|228.81|226.01|0
1651189940000|2022-04-28 23:52:20|228.85|226.05|228.77|225.97|228.85|226.05|228.77|225.97|0
1651189970000|2022-04-28 23:52:50|228.68|225.88|228.68|225.88|228.68|225.88|228.68|225.88|0
1651189980000|2022-04-28 23:53:00|228.77|225.97|228.68|225.88|228.77|225.97|228.68|225.88|0
1651189990000|2022-04-28 23:53:10|228.6|225.8|228.6|225.8|228.6|225.8|228.6|225.8|0
1651190000000|2022-04-28 23:53:20|228.64|225.84|228.68|225.88|228.68|225.88|228.6|225.8|0
1651190010000|2022-04-28 23:53:30|228.73|225.93|228.73|225.93|228.73|225.93|228.73|225.93|0
1651190020000|2022-04-28 23:53:40|228.77|225.97|228.9|226.1|228.9|226.1|228.77|225.97|0
1651190030000|2022-04-28 23:53:50|228.77|225.97|228.68|225.88|228.77|225.97|228.68|225.88|0
1651190040000|2022-04-28 23:54:00|228.77|225.97|228.6|225.8|228.77|225.97|228.6|225.8|0
1651190050000|2022-04-28 23:54:10|228.55|225.75|228.6|225.8|228.6|225.8|228.55|225.75|0
1651190060000|2022-04-28 23:54:20|228.55|225.75|228.6|225.8|228.6|225.8|228.55|225.75|0
1651190090000|2022-04-28 23:54:50|228.55|225.75|228.55|225.75|228.6|225.8|228.55|225.75|0
1651190100000|2022-04-28 23:55:00|228.51|225.71|228.55|225.75|228.55|225.75|228.51|225.71|0
1651190110000|2022-04-28 23:55:10|228.59|225.79|228.64|225.84|228.64|225.84|228.59|225.79|0
1651190120000|2022-04-28 23:55:20|228.59|225.79|228.59|225.79|228.59|225.79|228.55|225.75|0
1651190150000|2022-04-28 23:55:50|228.64|225.84|228.68|225.88|228.68|225.88|228.64|225.84|0
1651190160000|2022-04-28 23:56:00|228.64|225.84|228.59|225.79|228.64|225.84|228.59|225.79|0
1651190180000|2022-04-28 23:56:20|228.55|225.75|228.64|225.84|228.64|225.84|228.55|225.75|0
1651190190000|2022-04-28 23:56:30|228.59|225.79|228.64|225.84|228.64|225.84|228.59|225.79|0
1651190200000|2022-04-28 23:56:40|228.68|225.88|228.68|225.88|228.68|225.88|228.68|225.88|0
1651190210000|2022-04-28 23:56:50|228.76|225.96|228.76|225.96|228.76|225.96|228.68|225.88|0
1651190230000|2022-04-28 23:57:10|228.81|226.01|228.76|225.96|228.81|226.01|228.76|225.96|0
1651190240000|2022-04-28 23:57:20|228.68|225.88|228.68|225.88|228.68|225.88|228.68|225.88|0
1651190260000|2022-04-28 23:57:40|228.76|225.96|228.76|225.96|228.76|225.96|228.76|225.96|0
1651190280000|2022-04-28 23:58:00|228.68|225.88|228.68|225.88|228.68|225.88|228.68|225.88|0
1651190290000|2022-04-28 23:58:10|228.59|225.79|228.59|225.79|228.59|225.79|228.59|225.79|0
1651190300000|2022-04-28 23:58:20|228.68|225.88|228.68|225.88|228.68|225.88|228.68|225.88|0
1651190310000|2022-04-28 23:58:30|228.59|225.79|228.51|225.71|228.59|225.79|228.51|225.71|0
1651190320000|2022-04-28 23:58:40|228.59|225.79|228.55|225.75|228.59|225.79|228.55|225.75|0
1651190330000|2022-04-28 23:58:50|228.51|225.71|228.51|225.71|228.51|225.71|228.51|225.71|0
1651190340000|2022-04-28 23:59:00|228.64|225.84|228.59|225.79|228.64|225.84|228.59|225.79|0
1651190350000|2022-04-28 23:59:10|228.68|225.88|228.72|225.92|228.72|225.92|228.68|225.88|0
1651190360000|2022-04-28 23:59:20|228.76|225.96|228.85|226.05|228.85|226.05|228.76|225.96|0
1651190370000|2022-04-28 23:59:30|228.76|225.96|228.76|225.96|228.76|225.96|228.76|225.96|0
1651190380000|2022-04-28 23:59:40|228.68|225.88|228.68|225.88|228.68|225.88|228.68|225.88|0
1651190390000|2022-04-28 23:59:50|228.76|225.96|228.68|225.88|228.76|225.96|228.68|225.88|0
1651190400000|2022-04-29 00:00:00|228.59|225.79|228.59|225.79|228.59|225.79|228.51|225.71|0
1651190410000|2022-04-29 00:00:10|228.51|225.71|228.34|225.54|228.51|225.71|228.34|225.54|0
1651190420000|2022-04-29 00:00:20|228.42|225.62|228.59|225.79|228.59|225.79|228.42|225.62|0
1651190430000|2022-04-29 00:00:30|228.51|225.71|228.76|225.96|228.76|225.96|228.51|225.71|0
1651190440000|2022-04-29 00:00:40|228.68|225.88|228.59|225.79|228.68|225.88|228.59|225.79|0
1651190460000|2022-04-29 00:01:00|228.64|225.84|228.59|225.79|228.68|225.88|228.59|225.79|0
1651190470000|2022-04-29 00:01:10|228.55|225.75|228.42|225.62|228.55|225.75|228.42|225.62|0
1651190480000|2022-04-29 00:01:20|228.51|225.71|228.51|225.71|228.51|225.71|228.42|225.62|0
1651190500000|2022-04-29 00:01:40|228.38|225.58|228.34|225.54|228.38|225.58|228.34|225.54|0
1651190510000|2022-04-29 00:01:50|228.25|225.45|228.25|225.45|228.25|225.45|228.25|225.45|0
1651190520000|2022-04-29 00:02:00|228.17|225.37|228.17|225.37|228.17|225.37|228.17|225.37|0
1651190530000|2022-04-29 00:02:10|228.25|225.45|228.34|225.54|228.42|225.62|228.25|225.45|0
1651190540000|2022-04-29 00:02:20|228.42|225.62|228.42|225.62|228.42|225.62|228.42|225.62|0
1651190550000|2022-04-29 00:02:30|228.34|225.54|228.3|225.5|228.34|225.54|228.3|225.5|0
1651190560000|2022-04-29 00:02:40|228.34|225.54|228.34|225.54|228.34|225.54|228.3|225.5|0
1651190570000|2022-04-29 00:02:50|228.25|225.45|228.25|225.45|228.25|225.45|228.17|225.37|0
1651190580000|2022-04-29 00:03:00|228.21|225.41|228.25|225.45|228.25|225.45|228.21|225.41|0
1651190590000|2022-04-29 00:03:10|228.34|225.54|228.34|225.54|228.34|225.54|228.34|225.54|0
1651190600000|2022-04-29 00:03:20|228.25|225.45|228.25|225.45|228.25|225.45|228.25|225.45|0
1651190610000|2022-04-29 00:03:30|228.34|225.54|228.34|225.54|228.34|225.54|228.34|225.54|0
1651190620000|2022-04-29 00:03:40|228.42|225.62|228.34|225.54|228.42|225.62|228.34|225.54|0
1651190640000|2022-04-29 00:04:00|228.42|225.62|228.34|225.54|228.42|225.62|228.34|225.54|0
1651190660000|2022-04-29 00:04:20|228.25|225.45|228.17|225.37|228.25|225.45|228.17|225.37|0
1651190670000|2022-04-29 00:04:30|228.16|225.36|228.16|225.36|228.16|225.36|228.16|225.36|0
1651190680000|2022-04-29 00:04:40|228.25|225.45|228.25|225.45|228.25|225.45|228.25|225.45|0
1651190690000|2022-04-29 00:04:50|228.33|225.53|228.29|225.49|228.33|225.53|228.25|225.45|0
1651190700000|2022-04-29 00:05:00|228.33|225.53|228.25|225.45|228.33|225.53|228.16|225.36|0
1651190710000|2022-04-29 00:05:10|228.16|225.36|228.16|225.36|228.16|225.36|228.16|225.36|0
1651190720000|2022-04-29 00:05:20|228.25|225.45|228.33|225.53|228.33|225.53|228.25|225.45|0
1651190740000|2022-04-29 00:05:40|228.29|225.49|228.25|225.45|228.29|225.49|228.25|225.45|0
1651190760000|2022-04-29 00:06:00|228.16|225.36|228.16|225.36|228.16|225.36|228.16|225.36|0
1651190770000|2022-04-29 00:06:10|228.25|225.45|228.25|225.45|228.25|225.45|228.25|225.45|0
1651190780000|2022-04-29 00:06:20|228.16|225.36|228.16|225.36|228.16|225.36|228.16|225.36|0
1651190810000|2022-04-29 00:06:50|228.08|225.28|228.16|225.36|228.16|225.36|228.08|225.28|0
1651190820000|2022-04-29 00:07:00|228.08|225.28|227.99|225.19|228.08|225.28|227.99|225.19|0
1651190870000|2022-04-29 00:07:50|227.95|225.15|227.91|225.11|227.95|225.15|227.91|225.11|0
1651190900000|2022-04-29 00:08:20|227.99|225.19|227.99|225.19|227.99|225.19|227.99|225.19|0
1651190910000|2022-04-29 00:08:30|228.08|225.28|227.91|225.11|228.08|225.28|227.91|225.11|0
1651190960000|2022-04-29 00:09:20|227.99|225.19|227.99|225.19|227.99|225.19|227.99|225.19|0
1651190970000|2022-04-29 00:09:30|227.95|225.15|227.95|225.15|227.99|225.19|227.95|225.15|0
1651190980000|2022-04-29 00:09:40|227.91|225.11|227.91|225.11|227.91|225.11|227.91|225.11|0
1651190990000|2022-04-29 00:09:50|227.87|225.07|227.91|225.11|227.91|225.11|227.87|225.07|0
1651191000000|2022-04-29 00:10:00|227.95|225.15|227.87|225.07|227.95|225.15|227.87|225.07|0
1651191010000|2022-04-29 00:10:10|227.82|225.02|227.82|225.02|227.82|225.02|227.82|225.02|0
1651191020000|2022-04-29 00:10:20|227.99|225.19|227.99|225.19|227.99|225.19|227.99|225.19|0
1651191030000|2022-04-29 00:10:30|227.91|225.11|227.91|225.11|227.91|225.11|227.91|225.11|0
1651191050000|2022-04-29 00:10:50|227.87|225.07|227.91|225.11|227.91|225.11|227.87|225.07|0
1651191060000|2022-04-29 00:11:00|227.95|225.15|227.95|225.15|227.95|225.15|227.95|225.15|0
1651191070000|2022-04-29 00:11:10|227.91|225.11|227.99|225.19|227.99|225.19|227.91|225.11|0
1651191080000|2022-04-29 00:11:20|227.91|225.11|227.91|225.11|227.91|225.11|227.91|225.11|0
1651191090000|2022-04-29 00:11:30|227.82|225.02|227.82|225.02|227.82|225.02|227.82|225.02|0
1651191110000|2022-04-29 00:11:50|227.74|224.94|227.74|224.94|227.74|224.94|227.74|224.94|0
1651191120000|2022-04-29 00:12:00|227.65|224.85|227.57|224.77|227.65|224.85|227.57|224.77|0
1651191130000|2022-04-29 00:12:10|227.65|224.85|227.57|224.77|227.65|224.85|227.57|224.77|0
1651191140000|2022-04-29 00:12:20|227.1|224.3|226.97|224.17|227.1|224.3|226.97|224.17|0
1651191150000|2022-04-29 00:12:30|226.89|224.09|226.97|224.17|226.97|224.17|226.89|224.09|0
1651191160000|2022-04-29 00:12:40|226.93|224.13|226.8|224|226.93|224.13|226.8|224|0
1651191170000|2022-04-29 00:12:50|226.72|223.92|226.72|223.92|226.72|223.92|226.64|223.84|0
1651191180000|2022-04-29 00:13:00|226.63|223.83|226.68|223.88|226.68|223.88|226.63|223.83|0
1651191190000|2022-04-29 00:13:10|226.63|223.83|226.68|223.88|226.68|223.88|226.63|223.83|0
1651191200000|2022-04-29 00:13:20|226.8|224|226.89|224.09|226.89|224.09|226.8|224|0
1651191210000|2022-04-29 00:13:30|226.97|224.17|226.8|224|226.97|224.17|226.8|224|0
1651191220000|2022-04-29 00:13:40|226.89|224.09|226.89|224.09|226.89|224.09|226.89|224.09|0
1651191240000|2022-04-29 00:14:00|226.85|224.05|226.89|224.09|226.89|224.09|226.85|224.05|0
1651191260000|2022-04-29 00:14:20|226.8|224|226.8|224|226.89|224.09|226.8|224|0
1651191280000|2022-04-29 00:14:40|226.72|223.92|226.72|223.92|226.72|223.92|226.72|223.92|0
1651191300000|2022-04-29 00:15:00|226.63|223.83|226.63|223.83|226.63|223.83|226.63|223.83|0
1651191320000|2022-04-29 00:15:20|226.55|223.75|226.3|223.5|226.55|223.75|226.3|223.5|0
1651191330000|2022-04-29 00:15:30|226.38|223.58|226.3|223.5|226.38|223.58|226.3|223.5|0
1651191340000|2022-04-29 00:15:40|226.34|223.54|226.3|223.5|226.34|223.54|226.3|223.5|0
1651191350000|2022-04-29 00:15:50|226.38|223.58|226.38|223.58|226.38|223.58|226.38|223.58|0
1651191360000|2022-04-29 00:16:00|226.46|223.66|226.46|223.66|226.46|223.66|226.46|223.66|0
1651191370000|2022-04-29 00:16:10|226.38|223.58|226.38|223.58|226.38|223.58|226.38|223.58|0
1651191380000|2022-04-29 00:16:20|226.46|223.66|226.38|223.58|226.46|223.66|226.38|223.58|0
1651191390000|2022-04-29 00:16:30|226.34|223.54|226.46|223.66|226.46|223.66|226.34|223.54|0
1651191400000|2022-04-29 00:16:40|226.42|223.62|226.38|223.58|226.46|223.66|226.38|223.58|0
1651191410000|2022-04-29 00:16:50|226.21|223.41|226.13|223.33|226.21|223.41|226.13|223.33|0
1651191430000|2022-04-29 00:17:10|226.09|223.29|226.13|223.33|226.13|223.33|226.09|223.29|0
1651191440000|2022-04-29 00:17:20|226.04|223.24|226.04|223.24|226.04|223.24|226.04|223.24|0
1651191450000|2022-04-29 00:17:30|225.87|223.07|225.87|223.07|225.96|223.16|225.87|223.07|0
1651191460000|2022-04-29 00:17:40|225.79|222.99|226.04|223.24|226.04|223.24|225.79|222.99|0
1651191470000|2022-04-29 00:17:50|226|223.2|225.96|223.16|226|223.2|225.96|223.16|0
1651191480000|2022-04-29 00:18:00|225.87|223.07|225.87|223.07|225.87|223.07|225.87|223.07|0
1651191490000|2022-04-29 00:18:10|225.54|222.74|225.54|222.74|225.54|222.74|225.45|222.65|0
1651191500000|2022-04-29 00:18:20|225.45|222.65|225.54|222.74|225.54|222.74|225.45|222.65|0
1651191510000|2022-04-29 00:18:30|225.49|222.69|225.45|222.65|225.49|222.69|225.45|222.65|0
1651191520000|2022-04-29 00:18:40|225.37|222.57|225.37|222.57|225.45|222.65|225.37|222.57|0
1651191530000|2022-04-29 00:18:50|225.33|222.53|225.45|222.65|225.45|222.65|225.33|222.53|0
1651191540000|2022-04-29 00:19:00|225.54|222.74|225.54|222.74|225.62|222.82|225.54|222.74|0
1651191550000|2022-04-29 00:19:10|225.62|222.82|225.62|222.82|225.62|222.82|225.62|222.82|0
1651191560000|2022-04-29 00:19:20|225.7|222.9|225.66|222.86|225.7|222.9|225.62|222.82|0
1651191570000|2022-04-29 00:19:30|225.7|222.9|225.66|222.86|225.7|222.9|225.66|222.86|0
1651191580000|2022-04-29 00:19:40|225.62|222.82|225.7|222.9|225.7|222.9|225.62|222.82|0
1651191590000|2022-04-29 00:19:50|225.66|222.86|225.7|222.9|225.7|222.9|225.66|222.86|0
1651191600000|2022-04-29 00:20:00|225.62|222.82|225.53|222.73|225.62|222.82|225.53|222.73|0
1651191620000|2022-04-29 00:20:20|225.58|222.78|225.62|222.82|225.62|222.82|225.58|222.78|0
1651191630000|2022-04-29 00:20:30|225.53|222.73|225.53|222.73|225.53|222.73|225.53|222.73|0
1651191650000|2022-04-29 00:20:50|225.45|222.65|225.45|222.65|225.45|222.65|225.37|222.57|0
1651191660000|2022-04-29 00:21:00|225.37|222.57|225.28|222.48|225.37|222.57|225.28|222.48|0
1651191670000|2022-04-29 00:21:10|225.24|222.44|225.24|222.44|225.24|222.44|225.24|222.44|0
1651191680000|2022-04-29 00:21:20|225.28|222.48|225.28|222.48|225.28|222.48|225.28|222.48|0
1651191690000|2022-04-29 00:21:30|225.37|222.57|225.37|222.57|225.37|222.57|225.37|222.57|0
1651191700000|2022-04-29 00:21:40|225.33|222.53|225.33|222.53|225.33|222.53|225.33|222.53|0
1651191710000|2022-04-29 00:21:50|225.28|222.48|225.28|222.48|225.28|222.48|225.28|222.48|0
1651191720000|2022-04-29 00:22:00|225.37|222.57|225.45|222.65|225.45|222.65|225.37|222.57|0
1651191740000|2022-04-29 00:22:20|225.49|222.69|225.45|222.65|225.49|222.69|225.45|222.65|0
1651191750000|2022-04-29 00:22:30|225.49|222.69|225.37|222.57|225.53|222.73|225.37|222.57|0
1651191760000|2022-04-29 00:22:40|225.36|222.56|225.28|222.48|225.36|222.56|225.28|222.48|0
1651191770000|2022-04-29 00:22:50|225.2|222.4|225.24|222.44|225.28|222.48|225.2|222.4|0
1651191780000|2022-04-29 00:23:00|225.2|222.4|224.86|222.06|225.2|222.4|224.86|222.06|0
1651191790000|2022-04-29 00:23:10|224.94|222.14|224.86|222.06|224.94|222.14|224.86|222.06|0
1651191800000|2022-04-29 00:23:20|224.9|222.1|224.86|222.06|224.9|222.1|224.86|222.06|0
1651191810000|2022-04-29 00:23:30|224.78|221.98|224.69|221.89|224.78|221.98|224.69|221.89|0
1651191820000|2022-04-29 00:23:40|224.65|221.85|224.61|221.81|224.65|221.85|224.61|221.81|0
1651191830000|2022-04-29 00:23:50|224.65|221.85|224.57|221.77|224.65|221.85|224.57|221.77|0
1651191840000|2022-04-29 00:24:00|224.61|221.81|224.57|221.77|224.61|221.81|224.52|221.72|0
1651191850000|2022-04-29 00:24:10|224.52|221.72|224.36|221.56|224.52|221.72|224.36|221.56|0
1651191860000|2022-04-29 00:24:20|224.48|221.68|224.52|221.72|224.61|221.81|224.48|221.68|0
1651191870000|2022-04-29 00:24:30|224.57|221.77|224.61|221.81|224.61|221.81|224.57|221.77|0
1651191880000|2022-04-29 00:24:40|224.57|221.77|224.52|221.72|224.61|221.81|224.52|221.72|0
1651191890000|2022-04-29 00:24:50|224.44|221.64|224.44|221.64|224.44|221.64|224.44|221.64|0
1651191900000|2022-04-29 00:25:00|224.52|221.72|224.52|221.72|224.57|221.77|224.52|221.72|0
1651191910000|2022-04-29 00:25:10|224.61|221.81|224.57|221.77|224.61|221.81|224.52|221.72|0
1651191920000|2022-04-29 00:25:20|224.61|221.81|224.61|221.81|224.61|221.81|224.57|221.77|0
1651191930000|2022-04-29 00:25:30|224.52|221.72|224.4|221.6|224.52|221.72|224.4|221.6|0
1651191940000|2022-04-29 00:25:40|224.36|221.56|224.36|221.56|224.36|221.56|224.36|221.56|0
1651191950000|2022-04-29 00:25:50|224.44|221.64|224.44|221.64|224.44|221.64|224.44|221.64|0
1651191960000|2022-04-29 00:26:00|224.36|221.56|224.36|221.56|224.36|221.56|224.36|221.56|0
1651191970000|2022-04-29 00:26:10|224.44|221.64|224.36|221.56|224.44|221.64|224.36|221.56|0
1651191980000|2022-04-29 00:26:20|224.44|221.64|224.44|221.64|224.44|221.64|224.44|221.64|0
1651191990000|2022-04-29 00:26:30|224.52|221.72|224.52|221.72|224.52|221.72|224.52|221.72|0
1651192000000|2022-04-29 00:26:40|224.61|221.81|224.52|221.72|224.61|221.81|224.52|221.72|0
1651192010000|2022-04-29 00:26:50|224.61|221.81|224.44|221.64|224.61|221.81|224.44|221.64|0
1651192020000|2022-04-29 00:27:00|224.48|221.68|224.48|221.68|224.48|221.68|224.48|221.68|0
1651192030000|2022-04-29 00:27:10|224.52|221.72|224.52|221.72|224.52|221.72|224.48|221.68|0
1651192040000|2022-04-29 00:27:20|224.48|221.68|224.35|221.55|224.48|221.68|224.35|221.55|0
1651192060000|2022-04-29 00:27:40|224.27|221.47|224.27|221.47|224.27|221.47|224.27|221.47|0
1651192070000|2022-04-29 00:27:50|224.19|221.39|224.19|221.39|224.19|221.39|224.19|221.39|0
1651192080000|2022-04-29 00:28:00|224.1|221.3|224.23|221.43|224.23|221.43|224.02|221.22|0
1651192090000|2022-04-29 00:28:10|224.19|221.39|224.27|221.47|224.27|221.47|224.19|221.39|0
1651192100000|2022-04-29 00:28:20|224.23|221.43|224.02|221.22|224.23|221.43|224.02|221.22|0
1651192110000|2022-04-29 00:28:30|223.98|221.18|224.02|221.22|224.02|221.22|223.98|221.18|0
1651192130000|2022-04-29 00:28:50|224.1|221.3|224.19|221.39|224.19|221.39|224.1|221.3|0
1651192140000|2022-04-29 00:29:00|224.1|221.3|224.19|221.39|224.19|221.39|224.1|221.3|0
1651192150000|2022-04-29 00:29:10|224.27|221.47|224.27|221.47|224.27|221.47|224.27|221.47|0
1651192160000|2022-04-29 00:29:20|224.23|221.43|224.27|221.47|224.27|221.47|224.23|221.43|0
1651192180000|2022-04-29 00:29:40|224.23|221.43|224.27|221.47|224.27|221.47|224.23|221.43|0
1651192190000|2022-04-29 00:29:50|224.31|221.51|224.35|221.55|224.35|221.55|224.31|221.51|0
1651192200000|2022-04-29 00:30:00|224.27|221.47|224.23|221.43|224.27|221.47|224.19|221.39|0
1651192210000|2022-04-29 00:30:10|224.19|221.39|224.23|221.43|224.23|221.43|224.19|221.39|0
1651192220000|2022-04-29 00:30:20|224.19|221.39|224.27|221.47|224.27|221.47|224.19|221.39|0
1651192230000|2022-04-29 00:30:30|224.35|221.55|224.35|221.55|224.35|221.55|224.35|221.55|0
1651192240000|2022-04-29 00:30:40|224.44|221.64|224.44|221.64|224.44|221.64|224.44|221.64|0
1651192250000|2022-04-29 00:30:50|224.48|221.68|224.52|221.72|224.52|221.72|224.48|221.68|0
1651192260000|2022-04-29 00:31:00|224.44|221.64|224.35|221.55|224.44|221.64|224.35|221.55|0
1651192280000|2022-04-29 00:31:20|224.44|221.64|224.44|221.64|224.44|221.64|224.35|221.55|0
1651192290000|2022-04-29 00:31:30|224.52|221.72|224.48|221.68|224.52|221.72|224.44|221.64|0
1651192300000|2022-04-29 00:31:40|224.52|221.72|224.52|221.72|224.52|221.72|224.52|221.72|0
1651192320000|2022-04-29 00:32:00|224.6|221.8|224.52|221.72|224.6|221.8|224.52|221.72|0
1651192330000|2022-04-29 00:32:10|224.48|221.68|224.48|221.68|224.48|221.68|224.4|221.6|0
1651192340000|2022-04-29 00:32:20|224.52|221.72|224.52|221.72|224.52|221.72|224.52|221.72|0
1651192360000|2022-04-29 00:32:40|224.48|221.68|223.28|220.48|224.52|221.72|223.28|220.48|0
1651192380000|2022-04-29 00:33:00|223.19|220.39|223.11|220.31|223.19|220.39|223.11|220.31|0
1651192410000|2022-04-29 00:33:30|223.19|220.39|223.19|220.39|223.19|220.39|223.15|220.35|0
1651192420000|2022-04-29 00:33:40|223.28|220.48|223.28|220.48|223.28|220.48|223.28|220.48|0
1651192440000|2022-04-29 00:34:00|223.32|220.52|223.36|220.56|223.36|220.56|223.32|220.52|0
1651192450000|2022-04-29 00:34:10|223.32|220.52|223.36|220.56|223.36|220.56|223.32|220.52|0
1651192490000|2022-04-29 00:34:50|223.4|220.6|223.44|220.64|223.44|220.64|223.4|220.6|0
1651192500000|2022-04-29 00:35:00|223.4|220.6|223.36|220.56|223.4|220.6|223.36|220.56|0
1651192510000|2022-04-29 00:35:10|223.28|220.48|223.32|220.52|223.32|220.52|223.28|220.48|0
1651192520000|2022-04-29 00:35:20|223.28|220.48|223.28|220.48|223.28|220.48|223.28|220.48|0
1651192530000|2022-04-29 00:35:30|223.24|220.44|223.24|220.44|223.24|220.44|223.24|220.44|0
1651192540000|2022-04-29 00:35:40|223.19|220.39|223.24|220.44|223.24|220.44|223.19|220.39|0
1651192550000|2022-04-29 00:35:50|223.28|220.48|223.36|220.56|223.36|220.56|223.24|220.44|0
1651192560000|2022-04-29 00:36:00|223.32|220.52|223.28|220.48|223.32|220.52|223.28|220.48|0
1651192570000|2022-04-29 00:36:10|223.32|220.52|223.28|220.48|223.32|220.52|223.28|220.48|0
1651192590000|2022-04-29 00:36:30|223.19|220.39|223.19|220.39|223.19|220.39|223.19|220.39|0
1651192600000|2022-04-29 00:36:40|223.11|220.31|223.02|220.22|223.11|220.31|223.02|220.22|0
1651192610000|2022-04-29 00:36:50|222.98|220.18|222.98|220.18|223.02|220.22|222.98|220.18|0
1651192620000|2022-04-29 00:37:00|223.02|220.22|223.11|220.31|223.11|220.31|223.02|220.22|0
1651192630000|2022-04-29 00:37:10|223.15|220.35|223.19|220.39|223.19|220.39|223.15|220.35|0
1651192640000|2022-04-29 00:37:20|223.11|220.31|223.02|220.22|223.11|220.31|223.02|220.22|0
1651192650000|2022-04-29 00:37:30|222.94|220.14|222.94|220.14|222.94|220.14|222.94|220.14|0
1651192660000|2022-04-29 00:37:40|223.02|220.22|223.02|220.22|223.02|220.22|223.02|220.22|0
1651192680000|2022-04-29 00:38:00|223.11|220.31|223.19|220.39|223.19|220.39|223.11|220.31|0
1651192690000|2022-04-29 00:38:10|223.24|220.44|223.24|220.44|223.28|220.48|223.24|220.44|0
1651192700000|2022-04-29 00:38:20|223.28|220.48|223.24|220.44|223.28|220.48|223.24|220.44|0
1651192710000|2022-04-29 00:38:30|223.19|220.39|223.19|220.39|223.19|220.39|223.19|220.39|0
1651192720000|2022-04-29 00:38:40|223.15|220.35|223.19|220.39|223.19|220.39|223.15|220.35|0
1651192730000|2022-04-29 00:38:50|223.23|220.43|223.28|220.48|223.28|220.48|223.23|220.43|0
1651192740000|2022-04-29 00:39:00|223.19|220.39|223.19|220.39|223.19|220.39|223.19|220.39|0
1651192750000|2022-04-29 00:39:10|223.28|220.48|223.32|220.52|223.36|220.56|223.28|220.48|0
1651192760000|2022-04-29 00:39:20|223.44|220.64|223.61|220.81|223.61|220.81|223.44|220.64|0
1651192770000|2022-04-29 00:39:30|223.69|220.89|223.57|220.77|223.69|220.89|223.53|220.73|0
1651192780000|2022-04-29 00:39:40|223.61|220.81|223.65|220.85|223.69|220.89|223.61|220.81|0
1651192790000|2022-04-29 00:39:50|223.61|220.81|223.61|220.81|223.61|220.81|223.61|220.81|0
1651192800000|2022-04-29 00:40:00|223.53|220.73|223.53|220.73|223.57|220.77|223.53|220.73|0
1651192810000|2022-04-29 00:40:10|223.86|221.06|223.86|221.06|223.86|221.06|223.86|221.06|0
1651192820000|2022-04-29 00:40:20|223.78|220.98|223.78|220.98|223.78|220.98|223.78|220.98|0
1651192830000|2022-04-29 00:40:30|223.69|220.89|223.69|220.89|223.69|220.89|223.69|220.89|0
1651192840000|2022-04-29 00:40:40|223.61|220.81|223.57|220.77|223.61|220.81|223.57|220.77|0
1651192850000|2022-04-29 00:40:50|223.53|220.73|223.86|221.06|223.86|221.06|223.53|220.73|0
1651192860000|2022-04-29 00:41:00|223.78|220.98|223.69|220.89|223.78|220.98|223.69|220.89|0
1651192900000|2022-04-29 00:41:40|223.78|220.98|223.86|221.06|223.86|221.06|223.78|220.98|0
1651192910000|2022-04-29 00:41:50|223.9|221.1|223.95|221.15|223.95|221.15|223.9|221.1|0
1651192920000|2022-04-29 00:42:00|223.86|221.06|223.95|221.15|223.95|221.15|223.86|221.06|0
1651192930000|2022-04-29 00:42:10|224.03|221.23|224.03|221.23|224.03|221.23|223.99|221.19|0
1651192940000|2022-04-29 00:42:20|223.94|221.14|224.03|221.23|224.03|221.23|223.94|221.14|0
1651192970000|2022-04-29 00:42:50|224.11|221.31|224.03|221.23|224.11|221.31|224.03|221.23|0
1651192980000|2022-04-29 00:43:00|224.11|221.31|224.07|221.27|224.11|221.31|224.03|221.23|0
1651192990000|2022-04-29 00:43:10|224.11|221.31|224.11|221.31|224.11|221.31|224.11|221.31|0
1651193000000|2022-04-29 00:43:20|224.03|221.23|224.03|221.23|224.07|221.27|224.03|221.23|0
1651193010000|2022-04-29 00:43:30|224.11|221.31|224.2|221.4|224.2|221.4|224.11|221.31|0
1651193020000|2022-04-29 00:43:40|224.28|221.48|224.2|221.4|224.28|221.48|224.2|221.4|0
1651193030000|2022-04-29 00:43:50|224.03|221.23|224.03|221.23|224.03|221.23|224.03|221.23|0
1651193040000|2022-04-29 00:44:00|223.99|221.19|223.94|221.14|223.99|221.19|223.94|221.14|0
1651193070000|2022-04-29 00:44:30|223.99|221.19|224.03|221.23|224.03|221.23|223.99|221.19|0
1651193080000|2022-04-29 00:44:40|223.99|221.19|224.03|221.23|224.03|221.23|223.99|221.19|0
1651193100000|2022-04-29 00:45:00|224.11|221.31|224.11|221.31|224.11|221.31|224.03|221.23|0
1651193110000|2022-04-29 00:45:10|224.2|221.4|224.16|221.36|224.2|221.4|224.16|221.36|0
1651193120000|2022-04-29 00:45:20|224.28|221.48|224.28|221.48|224.28|221.48|224.28|221.48|0
1651193130000|2022-04-29 00:45:30|224.24|221.44|224.28|221.48|224.28|221.48|224.24|221.44|0
1651193140000|2022-04-29 00:45:40|224.24|221.44|224.24|221.44|224.24|221.44|224.24|221.44|0
1651193150000|2022-04-29 00:45:50|224.2|221.4|224.07|221.27|224.2|221.4|224.07|221.27|0
1651193160000|2022-04-29 00:46:00|224.03|221.23|223.94|221.14|224.03|221.23|223.94|221.14|0
1651193170000|2022-04-29 00:46:10|223.9|221.1|223.86|221.06|223.9|221.1|223.86|221.06|0
1651193190000|2022-04-29 00:46:30|223.94|221.14|224.11|221.31|224.11|221.31|223.94|221.14|0
1651193200000|2022-04-29 00:46:40|224.07|221.27|224.03|221.23|224.07|221.27|224.03|221.23|0
1651193210000|2022-04-29 00:46:50|224.11|221.31|224.11|221.31|224.11|221.31|224.11|221.31|0
1651193220000|2022-04-29 00:47:00|224.03|221.23|224.03|221.23|224.03|221.23|224.03|221.23|0
1651193230000|2022-04-29 00:47:10|223.99|221.19|224.07|221.27|224.07|221.27|223.94|221.14|0
1651193240000|2022-04-29 00:47:20|224.03|221.23|223.94|221.14|224.03|221.23|223.94|221.14|0
1651193250000|2022-04-29 00:47:30|224.03|221.23|224.03|221.23|224.03|221.23|224.03|221.23|0
1651193260000|2022-04-29 00:47:40|224.07|221.27|224.07|221.27|224.07|221.27|224.07|221.27|0
1651193270000|2022-04-29 00:47:50|224.03|221.23|224.11|221.31|224.11|221.31|224.03|221.23|0
1651193280000|2022-04-29 00:48:00|224.07|221.27|224.11|221.31|224.11|221.31|224.07|221.27|0
1651193290000|2022-04-29 00:48:10|224.03|221.23|224.03|221.23|224.07|221.27|224.03|221.23|0
1651193300000|2022-04-29 00:48:20|224.07|221.27|224.11|221.31|224.11|221.31|224.07|221.27|0
1651193320000|2022-04-29 00:48:40|224.07|221.27|224.07|221.27|224.07|221.27|224.07|221.27|0
1651193330000|2022-04-29 00:48:50|224.03|221.23|224.07|221.27|224.07|221.27|224.03|221.23|0
1651193340000|2022-04-29 00:49:00|224.11|221.31|224.11|221.31|224.11|221.31|224.07|221.27|0
1651193360000|2022-04-29 00:49:20|224.03|221.23|224.07|221.27|224.07|221.27|224.03|221.23|0
1651193370000|2022-04-29 00:49:30|224.11|221.31|224.11|221.31|224.11|221.31|224.11|221.31|0
1651193380000|2022-04-29 00:49:40|224.07|221.27|224.03|221.23|224.07|221.27|224.03|221.23|0
1651193400000|2022-04-29 00:50:00|223.98|221.18|223.98|221.18|223.98|221.18|223.94|221.14|0
1651193410000|2022-04-29 00:50:10|223.94|221.14|223.94|221.14|223.94|221.14|223.94|221.14|0
1651193430000|2022-04-29 00:50:30|223.86|221.06|223.77|220.97|223.9|221.1|223.77|220.97|0
1651193440000|2022-04-29 00:50:40|223.73|220.93|223.77|220.97|223.77|220.97|223.69|220.89|0
1651193450000|2022-04-29 00:50:50|223.73|220.93|223.73|220.93|223.73|220.93|223.73|220.93|0
1651193460000|2022-04-29 00:51:00|223.77|220.97|223.69|220.89|223.77|220.97|223.69|220.89|0
1651193470000|2022-04-29 00:51:10|223.6|220.8|223.52|220.72|223.6|220.8|223.52|220.72|0
1651193480000|2022-04-29 00:51:20|223.48|220.68|223.44|220.64|223.48|220.68|223.44|220.64|0
1651193490000|2022-04-29 00:51:30|223.52|220.72|223.52|220.72|223.6|220.8|223.52|220.72|0
1651193510000|2022-04-29 00:51:50|223.6|220.8|223.6|220.8|223.6|220.8|223.6|220.8|0
1651193520000|2022-04-29 00:52:00|223.65|220.85|223.77|220.97|223.77|220.97|223.65|220.85|0
1651193530000|2022-04-29 00:52:10|223.82|221.02|223.77|220.97|223.86|221.06|223.77|220.97|0
1651193540000|2022-04-29 00:52:20|223.82|221.02|223.86|221.06|223.86|221.06|223.82|221.02|0
1651193550000|2022-04-29 00:52:30|223.77|220.97|223.77|220.97|223.77|220.97|223.77|220.97|0
1651193560000|2022-04-29 00:52:40|223.86|221.06|223.82|221.02|223.86|221.06|223.82|221.02|0
1651193570000|2022-04-29 00:52:50|223.86|221.06|223.86|221.06|223.86|221.06|223.86|221.06|0
1651193640000|2022-04-29 00:54:00|224.02|221.22|224.02|221.22|224.02|221.22|224.02|221.22|0
1651193650000|2022-04-29 00:54:10|224.07|221.27|224.11|221.31|224.11|221.31|224.07|221.27|0
1651193660000|2022-04-29 00:54:20|224.19|221.39|224.19|221.39|224.19|221.39|224.19|221.39|0
1651193680000|2022-04-29 00:54:40|224.36|221.56|224.28|221.48|224.36|221.56|224.28|221.48|0
1651193690000|2022-04-29 00:54:50|224.23|221.43|224.28|221.48|224.28|221.48|224.23|221.43|0
1651193710000|2022-04-29 00:55:10|224.36|221.56|224.36|221.56|224.36|221.56|224.36|221.56|0
1651193730000|2022-04-29 00:55:30|224.44|221.64|224.27|221.47|224.44|221.64|224.27|221.47|0
1651193750000|2022-04-29 00:55:50|224.36|221.56|224.27|221.47|224.36|221.56|224.27|221.47|0
1651193760000|2022-04-29 00:56:00|224.19|221.39|224.27|221.47|224.27|221.47|224.19|221.39|0
1651193770000|2022-04-29 00:56:10|224.19|221.39|224.23|221.43|224.23|221.43|224.19|221.39|0
1651193780000|2022-04-29 00:56:20|224.19|221.39|224.19|221.39|224.19|221.39|224.19|221.39|0
1651193800000|2022-04-29 00:56:40|224.11|221.31|224.11|221.31|224.11|221.31|224.02|221.22|0
1651193820000|2022-04-29 00:57:00|224.07|221.27|224.11|221.31|224.11|221.31|224.07|221.27|0
1651193830000|2022-04-29 00:57:10|224.02|221.22|223.94|221.14|224.02|221.22|223.94|221.14|0
1651193850000|2022-04-29 00:57:30|223.85|221.05|224.02|221.22|224.02|221.22|223.85|221.05|0
1651193870000|2022-04-29 00:57:50|224.07|221.27|224.11|221.31|224.11|221.31|224.07|221.27|0
1651193880000|2022-04-29 00:58:00|224.02|221.22|223.85|221.05|224.02|221.22|223.85|221.05|0
1651193890000|2022-04-29 00:58:10|223.77|220.97|223.64|220.84|223.77|220.97|223.64|220.84|0
1651193900000|2022-04-29 00:58:20|223.52|220.72|223.6|220.8|223.6|220.8|223.52|220.72|0
1651193910000|2022-04-29 00:58:30|223.69|220.89|223.69|220.89|223.69|220.89|223.69|220.89|0
1651193920000|2022-04-29 00:58:40|223.6|220.8|223.43|220.63|223.64|220.84|223.43|220.63|0
1651193930000|2022-04-29 00:58:50|223.39|220.59|223.43|220.63|223.43|220.63|223.39|220.59|0
1651193940000|2022-04-29 00:59:00|223.52|220.72|223.43|220.63|223.52|220.72|223.43|220.63|0
1651193950000|2022-04-29 00:59:10|223.39|220.59|223.43|220.63|223.43|220.63|223.39|220.59|0
1651193960000|2022-04-29 00:59:20|223.39|220.59|223.35|220.55|223.39|220.59|223.35|220.55|0
1651193970000|2022-04-29 00:59:30|223.39|220.59|223.43|220.63|223.43|220.63|223.39|220.59|0
1651193990000|2022-04-29 00:59:50|223.48|220.68|223.43|220.63|223.48|220.68|223.43|220.63|0
1651194000000|2022-04-29 01:00:00|223.39|220.59|223.26|220.46|223.39|220.59|223.26|220.46|0
1651194010000|2022-04-29 01:00:10|223.18|220.38|223.18|220.38|223.18|220.38|223.1|220.3|0
1651194020000|2022-04-29 01:00:20|223.1|220.3|223.18|220.38|223.18|220.38|223.1|220.3|0
1651194030000|2022-04-29 01:00:30|223.26|220.46|223.18|220.38|223.26|220.46|223.18|220.38|0
1651194040000|2022-04-29 01:00:40|223.26|220.46|223.35|220.55|223.35|220.55|223.26|220.46|0
1651194060000|2022-04-29 01:01:00|223.31|220.51|223.35|220.55|223.35|220.55|223.31|220.51|0
1651194070000|2022-04-29 01:01:10|223.43|220.63|223.39|220.59|223.43|220.63|223.35|220.55|0
1651194080000|2022-04-29 01:01:20|223.35|220.55|223.52|220.72|223.52|220.72|223.35|220.55|0
1651194090000|2022-04-29 01:01:30|223.68|220.88|223.68|220.88|223.68|220.88|223.68|220.88|0
1651194100000|2022-04-29 01:01:40|223.77|220.97|223.68|220.88|223.77|220.97|223.68|220.88|0
1651194110000|2022-04-29 01:01:50|223.64|220.84|223.68|220.88|223.68|220.88|223.64|220.84|0
1651194120000|2022-04-29 01:02:00|223.77|220.97|223.77|220.97|223.77|220.97|223.77|220.97|0
1651194130000|2022-04-29 01:02:10|223.85|221.05|223.85|221.05|223.85|221.05|223.85|221.05|0
1651194140000|2022-04-29 01:02:20|223.77|220.97|223.77|220.97|223.77|220.97|223.77|220.97|0
1651194150000|2022-04-29 01:02:30|223.73|220.93|223.81|221.01|223.81|221.01|223.73|220.93|0
1651194160000|2022-04-29 01:02:40|223.77|220.97|223.85|221.05|223.85|221.05|223.77|220.97|0
1651194170000|2022-04-29 01:02:50|223.77|220.97|223.77|220.97|223.77|220.97|223.73|220.93|0
1651194180000|2022-04-29 01:03:00|223.68|220.88|223.68|220.88|223.68|220.88|223.68|220.88|0
1651194200000|2022-04-29 01:03:20|223.73|220.93|223.77|220.97|223.77|220.97|223.73|220.93|0
1651194210000|2022-04-29 01:03:30|223.68|220.88|223.68|220.88|223.68|220.88|223.68|220.88|0
1651194220000|2022-04-29 01:03:40|223.77|220.97|223.68|220.88|223.77|220.97|223.68|220.88|0
1651194250000|2022-04-29 01:04:10|223.77|220.97|223.77|220.97|223.77|220.97|223.77|220.97|0
1651194260000|2022-04-29 01:04:20|223.68|220.88|223.56|220.76|223.68|220.88|223.56|220.76|0
1651194270000|2022-04-29 01:04:30|223.51|220.71|223.6|220.8|223.6|220.8|223.51|220.71|0
1651194280000|2022-04-29 01:04:40|223.68|220.88|223.73|220.93|223.73|220.93|223.68|220.88|0
1651194290000|2022-04-29 01:04:50|223.77|220.97|223.85|221.05|223.85|221.05|223.77|220.97|0
1651194300000|2022-04-29 01:05:00|223.77|220.97|223.73|220.93|223.77|220.97|223.73|220.93|0
1651194310000|2022-04-29 01:05:10|223.68|220.88|223.64|220.84|223.68|220.88|223.6|220.8|0
1651194320000|2022-04-29 01:05:20|223.68|220.88|223.68|220.88|223.68|220.88|223.68|220.88|0
1651194330000|2022-04-29 01:05:30|223.64|220.84|223.68|220.88|223.68|220.88|223.64|220.84|0
1651194350000|2022-04-29 01:05:50|223.64|220.84|223.6|220.8|223.64|220.84|223.6|220.8|0
1651194380000|2022-04-29 01:06:20|223.51|220.71|223.47|220.67|223.51|220.71|223.47|220.67|0
1651194390000|2022-04-29 01:06:30|223.51|220.71|223.47|220.67|223.51|220.71|223.47|220.67|0
1651194400000|2022-04-29 01:06:40|223.51|220.71|223.64|220.84|223.64|220.84|223.51|220.71|0
1651194410000|2022-04-29 01:06:50|223.6|220.8|223.51|220.71|223.64|220.84|223.51|220.71|0
1651194420000|2022-04-29 01:07:00|223.56|220.76|223.56|220.76|223.56|220.76|223.56|220.76|0
1651194430000|2022-04-29 01:07:10|223.51|220.71|223.51|220.71|223.6|220.8|223.51|220.71|0
1651194440000|2022-04-29 01:07:20|223.47|220.67|223.47|220.67|223.51|220.71|223.47|220.67|0
1651194450000|2022-04-29 01:07:30|223.43|220.63|223.43|220.63|223.43|220.63|223.43|220.63|0
1651194460000|2022-04-29 01:07:40|223.51|220.71|223.43|220.63|223.51|220.71|223.43|220.63|0
1651194470000|2022-04-29 01:07:50|223.47|220.67|223.47|220.67|223.47|220.67|223.47|220.67|0
1651194480000|2022-04-29 01:08:00|223.39|220.59|223.34|220.54|223.39|220.59|223.34|220.54|0
1651194490000|2022-04-29 01:08:10|223.3|220.5|223.34|220.54|223.39|220.59|223.3|220.5|0
1651194510000|2022-04-29 01:08:30|223.26|220.46|223.09|220.29|223.26|220.46|223.09|220.29|0
1651194520000|2022-04-29 01:08:40|223.18|220.38|223.18|220.38|223.18|220.38|223.18|220.38|0
1651194530000|2022-04-29 01:08:50|223.26|220.46|223.3|220.5|223.3|220.5|223.26|220.46|0
1651194540000|2022-04-29 01:09:00|223.34|220.54|223.47|220.67|223.47|220.67|223.34|220.54|0
1651194550000|2022-04-29 01:09:10|223.51|220.71|223.51|220.71|223.51|220.71|223.51|220.71|0
1651194560000|2022-04-29 01:09:20|223.34|220.54|223.43|220.63|223.43|220.63|223.34|220.54|0
1651194570000|2022-04-29 01:09:30|223.39|220.59|223.39|220.59|223.39|220.59|223.39|220.59|0
1651194580000|2022-04-29 01:09:40|223.34|220.54|223.39|220.59|223.39|220.59|223.34|220.54|0
1651194590000|2022-04-29 01:09:50|223.34|220.54|223.22|220.42|223.34|220.54|223.22|220.42|0
1651194600000|2022-04-29 01:10:00|223.18|220.38|223.01|220.21|223.18|220.38|222.92|220.12|0
1651194610000|2022-04-29 01:10:10|223.09|220.29|223.09|220.29|223.14|220.34|223.01|220.21|0
1651194620000|2022-04-29 01:10:20|222.92|220.12|222.97|220.17|223.01|220.21|222.92|220.12|0
1651194630000|2022-04-29 01:10:30|222.92|220.12|222.92|220.12|222.97|220.17|222.92|220.12|0
1651194640000|2022-04-29 01:10:40|222.97|220.17|222.97|220.17|222.97|220.17|222.92|220.12|0
1651194650000|2022-04-29 01:10:50|222.92|220.12|222.92|220.12|222.92|220.12|222.92|220.12|0
1651194660000|2022-04-29 01:11:00|223.01|220.21|223.09|220.29|223.09|220.29|223.01|220.21|0
1651194670000|2022-04-29 01:11:10|223.14|220.34|223.14|220.34|223.14|220.34|223.09|220.29|0
1651194680000|2022-04-29 01:11:20|223.26|220.46|223.18|220.38|223.26|220.46|223.18|220.38|0
1651194690000|2022-04-29 01:11:30|223.34|220.54|223.3|220.5|223.34|220.54|223.3|220.5|0
1651194700000|2022-04-29 01:11:40|223.34|220.54|223.47|220.67|223.59|220.79|223.34|220.54|0
1651194710000|2022-04-29 01:11:50|223.51|220.71|223.43|220.63|223.51|220.71|223.43|220.63|0
1651194720000|2022-04-29 01:12:00|223.39|220.59|223.26|220.46|223.43|220.63|223.26|220.46|0
1651194730000|2022-04-29 01:12:10|223.09|220.29|223.01|220.21|223.09|220.29|223.01|220.21|0
1651194740000|2022-04-29 01:12:20|222.92|220.12|222.92|220.12|222.92|220.12|222.92|220.12|0
1651194750000|2022-04-29 01:12:30|222.84|220.04|222.84|220.04|222.84|220.04|222.84|220.04|0
1651194770000|2022-04-29 01:12:50|222.88|220.08|222.92|220.12|222.92|220.12|222.84|220.04|0
1651194780000|2022-04-29 01:13:00|222.84|220.04|222.92|220.12|222.92|220.12|222.84|220.04|0
1651194800000|2022-04-29 01:13:20|223.01|220.21|223.01|220.21|223.01|220.21|223.01|220.21|0
1651194810000|2022-04-29 01:13:30|222.92|220.12|222.92|220.12|222.92|220.12|222.92|220.12|0
1651194820000|2022-04-29 01:13:40|222.84|220.04|222.88|220.08|222.92|220.12|222.84|220.04|0
1651194830000|2022-04-29 01:13:50|222.84|220.04|222.92|220.12|222.92|220.12|222.84|220.04|0
1651194840000|2022-04-29 01:14:00|222.88|220.08|223.09|220.29|223.09|220.29|222.88|220.08|0
1651194850000|2022-04-29 01:14:10|223.01|220.21|223.01|220.21|223.01|220.21|223.01|220.21|0
1651194870000|2022-04-29 01:14:30|223.09|220.29|223.17|220.37|223.17|220.37|223.09|220.29|0
1651194880000|2022-04-29 01:14:40|223.26|220.46|223.26|220.46|223.26|220.46|223.26|220.46|0
1651194890000|2022-04-29 01:14:50|223.34|220.54|223.34|220.54|223.43|220.63|223.3|220.5|0
1651194900000|2022-04-29 01:15:00|223.26|220.46|223.34|220.54|223.34|220.54|223.26|220.46|0
1651194910000|2022-04-29 01:15:10|223.26|220.46|223.22|220.42|223.26|220.46|223.22|220.42|0
1651194920000|2022-04-29 01:15:20|223.17|220.37|223.17|220.37|223.26|220.46|223.17|220.37|0
1651194930000|2022-04-29 01:15:30|223.26|220.46|223.17|220.37|223.26|220.46|223.17|220.37|0
1651194940000|2022-04-29 01:15:40|223.09|220.29|222.92|220.12|223.09|220.29|222.92|220.12|0
1651194950000|2022-04-29 01:15:50|223.05|220.25|223.01|220.21|223.05|220.25|222.92|220.12|0
1651194960000|2022-04-29 01:16:00|223.09|220.29|223.13|220.33|223.13|220.33|223.01|220.21|0
1651194970000|2022-04-29 01:16:10|223.17|220.37|223.26|220.46|223.26|220.46|223.17|220.37|0
1651194980000|2022-04-29 01:16:20|223.17|220.37|223.17|220.37|223.17|220.37|223.17|220.37|0
1651194990000|2022-04-29 01:16:30|223.22|220.42|223.26|220.46|223.26|220.46|223.22|220.42|0
1651195000000|2022-04-29 01:16:40|223.3|220.5|223.42|220.62|223.42|220.62|223.3|220.5|0
1651195020000|2022-04-29 01:17:00|223.38|220.58|223.34|220.54|223.38|220.58|223.34|220.54|0
1651195030000|2022-04-29 01:17:10|223.17|220.37|222.92|220.12|223.17|220.37|222.92|220.12|0
1651195040000|2022-04-29 01:17:20|222.96|220.16|223.01|220.21|223.01|220.21|222.92|220.12|0
1651195050000|2022-04-29 01:17:30|222.96|220.16|223.01|220.21|223.01|220.21|222.96|220.16|0
1651195060000|2022-04-29 01:17:40|223|220.2|222.92|220.12|223|220.2|222.92|220.12|0
1651195080000|2022-04-29 01:18:00|222.96|220.16|222.96|220.16|222.96|220.16|222.96|220.16|0
1651195090000|2022-04-29 01:18:10|222.92|220.12|222.96|220.16|222.96|220.16|222.92|220.12|0
1651195100000|2022-04-29 01:18:20|223|220.2|222.96|220.16|223|220.2|222.96|220.16|0
1651195110000|2022-04-29 01:18:30|223|220.2|222.92|220.12|223|220.2|222.92|220.12|0
1651195120000|2022-04-29 01:18:40|222.84|220.04|222.84|220.04|222.88|220.08|222.84|220.04|0
1651195130000|2022-04-29 01:18:50|222.8|220|222.67|219.87|222.8|220|222.67|219.87|0
1651195160000|2022-04-29 01:19:20|222.17|219.37|222.17|219.37|222.17|219.37|222.17|219.37|0
1651195170000|2022-04-29 01:19:30|222.08|219.28|221.67|218.87|222.08|219.28|221.67|218.87|0
1651195180000|2022-04-29 01:19:40|221.58|218.78|221.79|218.99|221.79|218.99|221.58|218.78|0
1651195190000|2022-04-29 01:19:50|221.75|218.95|221.83|219.03|221.83|219.03|221.75|218.95|0
1651195200000|2022-04-29 01:20:00|221.79|218.99|221.75|218.95|221.79|218.99|221.67|218.87|0
1651195210000|2022-04-29 01:20:10|221.67|218.87|221.67|218.87|221.67|218.87|221.67|218.87|0
1651195220000|2022-04-29 01:20:20|221.71|218.91|221.92|219.12|221.92|219.12|221.71|218.91|0
1651195240000|2022-04-29 01:20:40|222|219.2|222|219.2|222|219.2|221.92|219.12|0
1651195250000|2022-04-29 01:20:50|221.92|219.12|221.79|218.99|221.92|219.12|221.79|218.99|0
1651195260000|2022-04-29 01:21:00|221.92|219.12|222|219.2|222|219.2|221.92|219.12|0
1651195270000|2022-04-29 01:21:10|222.08|219.28|222.13|219.33|222.13|219.33|222|219.2|0
1651195280000|2022-04-29 01:21:20|222.17|219.37|222.17|219.37|222.17|219.37|222.17|219.37|0
1651195290000|2022-04-29 01:21:30|222.13|219.33|222.17|219.37|222.17|219.37|222.13|219.33|0
1651195300000|2022-04-29 01:21:40|222.21|219.41|222.25|219.45|222.25|219.45|222.17|219.37|0
1651195310000|2022-04-29 01:21:50|222.17|219.37|222.08|219.28|222.17|219.37|222.08|219.28|0
1651195320000|2022-04-29 01:22:00|222.21|219.41|222.29|219.49|222.29|219.49|222.21|219.41|0
1651195330000|2022-04-29 01:22:10|222.33|219.53|222.58|219.78|222.58|219.78|222.33|219.53|0
1651195340000|2022-04-29 01:22:20|222.54|219.74|222.58|219.78|222.58|219.78|222.54|219.74|0
1651195360000|2022-04-29 01:22:40|222.75|219.95|222.67|219.87|222.75|219.95|222.67|219.87|0
1651195370000|2022-04-29 01:22:50|222.58|219.78|222.67|219.87|222.67|219.87|222.58|219.78|0
1651195380000|2022-04-29 01:23:00|222.75|219.95|222.67|219.87|222.75|219.95|222.67|219.87|0
1651195390000|2022-04-29 01:23:10|222.58|219.78|222.42|219.62|222.58|219.78|222.42|219.62|0
1651195400000|2022-04-29 01:23:20|222.5|219.7|222.5|219.7|222.5|219.7|222.42|219.62|0
1651195410000|2022-04-29 01:23:30|222.58|219.78|222.58|219.78|222.58|219.78|222.58|219.78|0
1651195420000|2022-04-29 01:23:40|222.5|219.7|222.5|219.7|222.5|219.7|222.42|219.62|0
1651195430000|2022-04-29 01:23:50|222.46|219.66|222.42|219.62|222.46|219.66|222.42|219.62|0
1651195440000|2022-04-29 01:24:00|222.33|219.53|222.33|219.53|222.38|219.58|222.33|219.53|0
1651195450000|2022-04-29 01:24:10|222.25|219.45|222.08|219.28|222.25|219.45|222.08|219.28|0
1651195460000|2022-04-29 01:24:20|222.17|219.37|222.08|219.28|222.17|219.37|222.08|219.28|0
1651195470000|2022-04-29 01:24:30|222|219.2|222|219.2|222.08|219.28|222|219.2|0
1651195490000|2022-04-29 01:24:50|222.08|219.28|222.08|219.28|222.08|219.28|222.08|219.28|0
1651195500000|2022-04-29 01:25:00|222.04|219.24|222|219.2|222.04|219.24|222|219.2|0
1651195510000|2022-04-29 01:25:10|222.08|219.28|222.08|219.28|222.08|219.28|222.08|219.28|0
1651195520000|2022-04-29 01:25:20|222|219.2|222.08|219.28|222.08|219.28|222|219.2|0
1651195530000|2022-04-29 01:25:30|221.91|219.11|221.91|219.11|221.91|219.11|221.91|219.11|0
1651195540000|2022-04-29 01:25:40|222|219.2|221.5|218.7|222|219.2|221.5|218.7|0
1651195550000|2022-04-29 01:25:50|221.58|218.78|221.54|218.74|221.58|218.78|221.54|218.74|0
1651195560000|2022-04-29 01:26:00|221.5|218.7|221.16|218.36|221.5|218.7|221.16|218.36|0
1651195570000|2022-04-29 01:26:10|221.08|218.28|221.16|218.36|221.16|218.36|221.08|218.28|0
1651195580000|2022-04-29 01:26:20|221.08|218.28|221.29|218.49|221.29|218.49|221.08|218.28|0
1651195590000|2022-04-29 01:26:30|221.25|218.45|221.29|218.49|221.29|218.49|221.25|218.45|0
1651195600000|2022-04-29 01:26:40|221.25|218.45|221.33|218.53|221.33|218.53|221.25|218.45|0
1651195610000|2022-04-29 01:26:50|221.41|218.61|221.25|218.45|221.41|218.61|221.25|218.45|0
1651195620000|2022-04-29 01:27:00|221.33|218.53|221.33|218.53|221.33|218.53|221.33|218.53|0
1651195630000|2022-04-29 01:27:10|221.41|218.61|221.41|218.61|221.41|218.61|221.41|218.61|0
1651195640000|2022-04-29 01:27:20|221.58|218.78|221.5|218.7|221.58|218.78|221.5|218.7|0
1651195650000|2022-04-29 01:27:30|221.41|218.61|221.41|218.61|221.41|218.61|221.41|218.61|0
1651195660000|2022-04-29 01:27:40|221.37|218.57|221.25|218.45|221.37|218.57|221.25|218.45|0
1651195690000|2022-04-29 01:28:10|221.33|218.53|221.25|218.45|221.37|218.57|221.25|218.45|0
1651195700000|2022-04-29 01:28:20|221.41|218.61|221.41|218.61|221.41|218.61|221.41|218.61|0
1651195720000|2022-04-29 01:28:40|221.37|218.57|221.33|218.53|221.37|218.57|221.33|218.53|0
1651195730000|2022-04-29 01:28:50|221.29|218.49|221.33|218.53|221.33|218.53|221.29|218.49|0
1651195750000|2022-04-29 01:29:10|220.62|217.82|220.66|217.86|220.66|217.86|220.58|217.78|0
1651195760000|2022-04-29 01:29:20|220.58|217.78|220.66|217.86|220.66|217.86|220.58|217.78|0
1651195770000|2022-04-29 01:29:30|220.75|217.95|221.16|218.36|221.16|218.36|220.75|217.95|0
1651195780000|2022-04-29 01:29:40|221.25|218.45|221.16|218.36|221.25|218.45|221.16|218.36|0
1651195790000|2022-04-29 01:29:50|221.25|218.45|221.25|218.45|221.25|218.45|221.16|218.36|0
1651195800000|2022-04-29 01:30:00|221.12|218.32|221.16|218.36|221.16|218.36|221.08|218.28|0
1651195810000|2022-04-29 01:30:10|221.08|218.28|220.58|217.78|221.08|218.28|220.58|217.78|0
1651195820000|2022-04-29 01:30:20|220.42|217.62|220.5|217.7|220.5|217.7|220.33|217.53|0
1651195830000|2022-04-29 01:30:30|220.46|217.66|219.92|217.12|220.46|217.66|219.83|217.03|0
1651195840000|2022-04-29 01:30:40|219.83|217.03|220.29|217.49|220.29|217.49|219.83|217.03|0
1651195850000|2022-04-29 01:30:50|220.33|217.53|220.33|217.53|220.5|217.7|220.33|217.53|0
1651195860000|2022-04-29 01:31:00|220.46|217.66|220.33|217.53|220.46|217.66|220.33|217.53|0
1651195870000|2022-04-29 01:31:10|220.41|217.61|220.41|217.61|220.46|217.66|220.41|217.61|0
1651195880000|2022-04-29 01:31:20|220.33|217.53|220.33|217.53|220.33|217.53|220.21|217.41|0
1651195910000|2022-04-29 01:31:50|220.29|217.49|220.33|217.53|220.33|217.53|220.29|217.49|0
1651195920000|2022-04-29 01:32:00|220.21|217.41|220.33|217.53|220.33|217.53|220.17|217.37|0
1651195930000|2022-04-29 01:32:10|220.46|217.66|220.46|217.66|220.46|217.66|220.46|217.66|0
1651195940000|2022-04-29 01:32:20|220.5|217.7|220.75|217.95|220.75|217.95|220.5|217.7|0
1651195960000|2022-04-29 01:32:40|220.71|217.91|220.21|217.41|220.71|217.91|220.13|217.33|0
1651195970000|2022-04-29 01:32:50|220.08|217.28|220.04|217.24|220.08|217.28|219.96|217.16|0
1651195980000|2022-04-29 01:33:00|220|217.2|220.75|217.95|220.75|217.95|220|217.2|0
1651195990000|2022-04-29 01:33:10|220.71|217.91|220.83|218.03|220.83|218.03|220.71|217.91|0
1651196000000|2022-04-29 01:33:20|220.75|217.95|220.66|217.86|220.75|217.95|220.66|217.86|0
1651196010000|2022-04-29 01:33:30|220.62|217.82|220.58|217.78|220.62|217.82|220.58|217.78|0
1651196020000|2022-04-29 01:33:40|220.62|217.82|220.58|217.78|220.66|217.86|220.58|217.78|0
1651196030000|2022-04-29 01:33:50|220.54|217.74|220.5|217.7|220.54|217.74|220.5|217.7|0
1651196040000|2022-04-29 01:34:00|220.46|217.66|220.37|217.57|220.46|217.66|220.37|217.57|0
1651196050000|2022-04-29 01:34:10|220.25|217.45|220.25|217.45|220.25|217.45|220.16|217.36|0
1651196060000|2022-04-29 01:34:20|220.33|217.53|220.33|217.53|220.33|217.53|220.16|217.36|0
1651196070000|2022-04-29 01:34:30|220.29|217.49|220.33|217.53|220.33|217.53|220.29|217.49|0
1651196080000|2022-04-29 01:34:40|220.25|217.45|220.25|217.45|220.33|217.53|220.25|217.45|0
1651196090000|2022-04-29 01:34:50|220.21|217.41|220.16|217.36|220.21|217.41|220.12|217.32|0
1651196100000|2022-04-29 01:35:00|220.08|217.28|219.92|217.12|220.08|217.28|219.92|217.12|0
1651196110000|2022-04-29 01:35:10|220.04|217.24|220|217.2|220.08|217.28|220|217.2|0
1651196120000|2022-04-29 01:35:20|220.04|217.24|220|217.2|220.04|217.24|220|217.2|0
1651196130000|2022-04-29 01:35:30|220.04|217.24|219.83|217.03|220.04|217.24|219.83|217.03|0
1651196140000|2022-04-29 01:35:40|219.75|216.95|219.79|216.99|219.79|216.99|219.75|216.95|0
1651196150000|2022-04-29 01:35:50|219.83|217.03|219.75|216.95|219.83|217.03|219.75|216.95|0
1651196160000|2022-04-29 01:36:00|219.83|217.03|220.04|217.24|220.04|217.24|219.83|217.03|0
1651196170000|2022-04-29 01:36:10|220.08|217.28|220.04|217.24|220.08|217.28|220.04|217.24|0
1651196180000|2022-04-29 01:36:20|220.08|217.28|219.91|217.11|220.12|217.32|219.91|217.11|0
1651196190000|2022-04-29 01:36:30|219.96|217.16|220|217.2|220|217.2|219.96|217.16|0
1651196200000|2022-04-29 01:36:40|219.96|217.16|219.96|217.16|219.96|217.16|219.96|217.16|0
1651196210000|2022-04-29 01:36:50|219.83|217.03|219.67|216.87|219.83|217.03|219.67|216.87|0
1651196220000|2022-04-29 01:37:00|219.71|216.91|219.75|216.95|219.75|216.95|219.71|216.91|0
1651196230000|2022-04-29 01:37:10|219.71|216.91|219.5|216.7|219.71|216.91|219.5|216.7|0
1651196240000|2022-04-29 01:37:20|219.58|216.78|219.58|216.78|219.58|216.78|219.58|216.78|0
1651196250000|2022-04-29 01:37:30|219.63|216.83|219.67|216.87|219.67|216.87|219.58|216.78|0
1651196260000|2022-04-29 01:37:40|219.75|216.95|219.91|217.11|219.91|217.11|219.75|216.95|0
1651196270000|2022-04-29 01:37:50|219.83|217.03|219.83|217.03|219.83|217.03|219.83|217.03|0
1651196280000|2022-04-29 01:38:00|219.75|216.95|219.83|217.03|219.83|217.03|219.71|216.91|0
1651196290000|2022-04-29 01:38:10|219.75|216.95|219.75|216.95|219.83|217.03|219.75|216.95|0
1651196300000|2022-04-29 01:38:20|219.83|217.03|219.87|217.07|219.87|217.07|219.83|217.03|0
1651196310000|2022-04-29 01:38:30|219.83|217.03|219.71|216.91|219.83|217.03|219.71|216.91|0
1651196320000|2022-04-29 01:38:40|219.75|216.95|219.75|216.95|219.75|216.95|219.75|216.95|0
1651196340000|2022-04-29 01:39:00|219.67|216.87|219.75|216.95|219.83|217.03|219.67|216.87|0
1651196350000|2022-04-29 01:39:10|219.67|216.87|219.67|216.87|219.71|216.91|219.67|216.87|0
1651196360000|2022-04-29 01:39:20|219.63|216.83|219.5|216.7|219.63|216.83|219.42|216.62|0
1651196370000|2022-04-29 01:39:30|219.66|216.86|219.66|216.86|219.66|216.86|219.66|216.86|0
1651196380000|2022-04-29 01:39:40|219.75|216.95|219.83|217.03|219.83|217.03|219.75|216.95|0
1651196390000|2022-04-29 01:39:50|219.75|216.95|219.66|216.86|219.75|216.95|219.66|216.86|0
1651196400000|2022-04-29 01:40:00|219.58|216.78|219.33|216.53|219.58|216.78|219.25|216.45|0
1651196410000|2022-04-29 01:40:10|219.42|216.62|219.5|216.7|219.5|216.7|219.42|216.62|0
1651196430000|2022-04-29 01:40:30|219.46|216.66|219.5|216.7|219.5|216.7|219.46|216.66|0
1651196440000|2022-04-29 01:40:40|219.54|216.74|219.42|216.62|219.54|216.74|219.42|216.62|0
1651196450000|2022-04-29 01:40:50|219.46|216.66|219.5|216.7|219.54|216.74|219.46|216.66|0
1651196470000|2022-04-29 01:41:10|219.42|216.62|219.42|216.62|219.42|216.62|219.42|216.62|0
1651196480000|2022-04-29 01:41:20|219.5|216.7|219.54|216.74|219.54|216.74|219.5|216.7|0
1651196490000|2022-04-29 01:41:30|219.5|216.7|219.62|216.82|219.62|216.82|219.5|216.7|0
1651196500000|2022-04-29 01:41:40|219.66|216.86|219.75|216.95|219.75|216.95|219.66|216.86|0
1651196510000|2022-04-29 01:41:50|219.58|216.78|219.66|216.86|219.66|216.86|219.58|216.78|0
1651196530000|2022-04-29 01:42:10|219.62|216.82|219.5|216.7|219.62|216.82|219.5|216.7|0
1651196540000|2022-04-29 01:42:20|219.46|216.66|219.42|216.62|219.46|216.66|219.38|216.58|0
1651196550000|2022-04-29 01:42:30|219.33|216.53|219.25|216.45|219.33|216.53|219.25|216.45|0
1651196560000|2022-04-29 01:42:40|218.67|215.87|218.59|215.79|218.67|215.87|218.59|215.79|0
1651196570000|2022-04-29 01:42:50|218.67|215.87|218.67|215.87|218.67|215.87|218.67|215.87|0
1651196580000|2022-04-29 01:43:00|218.75|215.95|218.59|215.79|218.75|215.95|218.59|215.79|0
1651196590000|2022-04-29 01:43:10|218.67|215.87|218.67|215.87|218.67|215.87|218.59|215.79|0
1651196600000|2022-04-29 01:43:20|218.84|216.04|219.17|216.37|219.17|216.37|218.75|215.95|0
1651196610000|2022-04-29 01:43:30|219.25|216.45|219.33|216.53|219.33|216.53|219.25|216.45|0
1651196620000|2022-04-29 01:43:40|219.38|216.58|219.33|216.53|219.38|216.58|219.33|216.53|0
1651196630000|2022-04-29 01:43:50|219.41|216.61|219.41|216.61|219.41|216.61|219.41|216.61|0
1651196640000|2022-04-29 01:44:00|219.25|216.45|219.08|216.28|219.25|216.45|219.08|216.28|0
1651196650000|2022-04-29 01:44:10|219.17|216.37|219.17|216.37|219.17|216.37|219.17|216.37|0
1651196660000|2022-04-29 01:44:20|219.21|216.41|219.17|216.37|219.25|216.45|219.17|216.37|0
1651196670000|2022-04-29 01:44:30|219.13|216.33|219.17|216.37|219.17|216.37|219.13|216.33|0
1651196680000|2022-04-29 01:44:40|219.08|216.28|219|216.2|219.08|216.28|218.92|216.12|0
1651196690000|2022-04-29 01:44:50|219.04|216.24|219.08|216.28|219.08|216.28|219.04|216.24|0
1651196700000|2022-04-29 01:45:00|219|216.2|218.96|216.16|219|216.2|218.96|216.16|0
1651196710000|2022-04-29 01:45:10|218.92|216.12|218.96|216.16|219|216.2|218.92|216.12|0
1651196720000|2022-04-29 01:45:20|218.92|216.12|219|216.2|219|216.2|218.92|216.12|0
1651196730000|2022-04-29 01:45:30|219.08|216.28|219.08|216.28|219.08|216.28|219|216.2|0
1651196740000|2022-04-29 01:45:40|219.13|216.33|219.29|216.49|219.29|216.49|219.13|216.33|0
1651196750000|2022-04-29 01:45:50|219.33|216.53|219.37|216.57|219.41|216.61|219.33|216.53|0
1651196760000|2022-04-29 01:46:00|219.33|216.53|219|216.2|219.33|216.53|219|216.2|0
1651196780000|2022-04-29 01:46:20|218.92|216.12|218.75|215.95|219|216.2|218.75|215.95|0
1651196790000|2022-04-29 01:46:30|218.8|216|218.8|216|218.8|216|218.8|216|0
1651196800000|2022-04-29 01:46:40|218.84|216.04|218.75|215.95|218.84|216.04|218.75|215.95|0
1651196810000|2022-04-29 01:46:50|218.84|216.04|218.84|216.04|218.84|216.04|218.84|216.04|0
1651196820000|2022-04-29 01:47:00|219|216.2|219.17|216.37|219.17|216.37|219|216.2|0
1651196830000|2022-04-29 01:47:10|219.08|216.28|219.08|216.28|219.21|216.41|219.08|216.28|0
1651196840000|2022-04-29 01:47:20|219.17|216.37|219.17|216.37|219.17|216.37|219.17|216.37|0
1651196850000|2022-04-29 01:47:30|219.08|216.28|219|216.2|219.08|216.28|219|216.2|0
1651196860000|2022-04-29 01:47:40|219.17|216.37|219.08|216.28|219.17|216.37|219.08|216.28|0
1651196870000|2022-04-29 01:47:50|219.17|216.37|219.17|216.37|219.17|216.37|219.17|216.37|0
1651196880000|2022-04-29 01:48:00|219.16|216.36|219.16|216.36|219.21|216.41|219.08|216.28|0
1651196890000|2022-04-29 01:48:10|219.21|216.41|219.16|216.36|219.21|216.41|219.16|216.36|0
1651196900000|2022-04-29 01:48:20|219.08|216.28|219.08|216.28|219.16|216.36|219.08|216.28|0
1651196910000|2022-04-29 01:48:30|219.29|216.49|219.16|216.36|219.29|216.49|219.16|216.36|0
1651196920000|2022-04-29 01:48:40|219.08|216.28|219.08|216.28|219.13|216.33|219.08|216.28|0
1651196930000|2022-04-29 01:48:50|219|216.2|218.92|216.12|219|216.2|218.92|216.12|0
1651196940000|2022-04-29 01:49:00|219|216.2|219|216.2|219|216.2|219|216.2|0
1651196950000|2022-04-29 01:49:10|219.04|216.24|219.16|216.36|219.16|216.36|219.04|216.24|0
1651196960000|2022-04-29 01:49:20|219.08|216.28|219.04|216.24|219.08|216.28|219.04|216.24|0
1651196970000|2022-04-29 01:49:30|219|216.2|219.08|216.28|219.08|216.28|219|216.2|0
1651196980000|2022-04-29 01:49:40|219|216.2|219|216.2|219.04|216.24|218.96|216.16|0
1651196990000|2022-04-29 01:49:50|219.04|216.24|219.16|216.36|219.16|216.36|219.04|216.24|0
1651197000000|2022-04-29 01:50:00|219.21|216.41|219.16|216.36|219.21|216.41|219.16|216.36|0
1651197010000|2022-04-29 01:50:10|219.21|216.41|219.16|216.36|219.21|216.41|219.16|216.36|0
1651197020000|2022-04-29 01:50:20|219.25|216.45|219.21|216.41|219.25|216.45|219.21|216.41|0
1651197030000|2022-04-29 01:50:30|219.12|216.32|219.21|216.41|219.21|216.41|219.12|216.32|0
1651197040000|2022-04-29 01:50:40|219.16|216.36|219|216.2|219.16|216.36|219|216.2|0
1651197050000|2022-04-29 01:50:50|219.08|216.28|219.08|216.28|219.08|216.28|219.08|216.28|0
1651197060000|2022-04-29 01:51:00|219|216.2|219.08|216.28|219.08|216.28|219|216.2|0
1651197070000|2022-04-29 01:51:10|219.16|216.36|219.16|216.36|219.16|216.36|219.16|216.36|0
1651197090000|2022-04-29 01:51:30|219.21|216.41|219.16|216.36|219.21|216.41|219.16|216.36|0
1651197100000|2022-04-29 01:51:40|219.21|216.41|219.16|216.36|219.21|216.41|219.16|216.36|0
1651197110000|2022-04-29 01:51:50|219.25|216.45|219.49|216.69|219.49|216.69|219.25|216.45|0
1651197120000|2022-04-29 01:52:00|219.58|216.78|219.66|216.86|219.74|216.94|219.58|216.78|0
1651197130000|2022-04-29 01:52:10|219.7|216.9|219.66|216.86|219.7|216.9|219.66|216.86|0
1651197140000|2022-04-29 01:52:20|219.74|216.94|219.66|216.86|219.74|216.94|219.66|216.86|0
1651197150000|2022-04-29 01:52:30|219.58|216.78|219.58|216.78|219.58|216.78|219.58|216.78|0
1651197160000|2022-04-29 01:52:40|219.54|216.74|219.49|216.69|219.54|216.74|219.49|216.69|0
1651197170000|2022-04-29 01:52:50|219.54|216.74|219.54|216.74|219.58|216.78|219.54|216.74|0
1651197180000|2022-04-29 01:53:00|219.49|216.69|219.54|216.74|219.54|216.74|219.49|216.69|0
1651197190000|2022-04-29 01:53:10|219.58|216.78|219.49|216.69|219.58|216.78|219.49|216.69|0
1651197200000|2022-04-29 01:53:20|219.45|216.65|219.41|216.61|219.45|216.65|219.41|216.61|0
1651197210000|2022-04-29 01:53:30|219.37|216.57|219.37|216.57|219.37|216.57|219.37|216.57|0
1651197220000|2022-04-29 01:53:40|219.33|216.53|219.33|216.53|219.33|216.53|219.29|216.49|0
1651197230000|2022-04-29 01:53:50|219.41|216.61|219.41|216.61|219.41|216.61|219.41|216.61|0
1651197240000|2022-04-29 01:54:00|219.45|216.65|219.49|216.69|219.49|216.69|219.45|216.65|0
1651197250000|2022-04-29 01:54:10|219.41|216.61|219.49|216.69|219.49|216.69|219.41|216.61|0
1651197270000|2022-04-29 01:54:30|219.45|216.65|219.45|216.65|219.45|216.65|219.45|216.65|0
1651197280000|2022-04-29 01:54:40|219.49|216.69|219.41|216.61|219.49|216.69|219.41|216.61|0
1651197290000|2022-04-29 01:54:50|219.37|216.57|219.49|216.69|219.49|216.69|219.37|216.57|0
1651197300000|2022-04-29 01:55:00|219.45|216.65|219.41|216.61|219.45|216.65|219.41|216.61|0
1651197310000|2022-04-29 01:55:10|219.45|216.65|219.49|216.69|219.49|216.69|219.45|216.65|0
1651197330000|2022-04-29 01:55:30|219.41|216.61|219.41|216.61|219.41|216.61|219.41|216.61|0
1651197340000|2022-04-29 01:55:40|219.49|216.69|219.49|216.69|219.49|216.69|219.49|216.69|0
1651197350000|2022-04-29 01:55:50|219.45|216.65|219.37|216.57|219.49|216.69|219.37|216.57|0
1651197360000|2022-04-29 01:56:00|219.33|216.53|219.29|216.49|219.33|216.53|219.29|216.49|0
1651197370000|2022-04-29 01:56:10|219.33|216.53|219.33|216.53|219.33|216.53|219.33|216.53|0
1651197380000|2022-04-29 01:56:20|219.24|216.44|219.16|216.36|219.24|216.44|219.16|216.36|0
1651197390000|2022-04-29 01:56:30|219.24|216.44|219.33|216.53|219.33|216.53|219.24|216.44|0
1651197410000|2022-04-29 01:56:50|219.29|216.49|219.33|216.53|219.33|216.53|219.29|216.49|0
1651197420000|2022-04-29 01:57:00|219.41|216.61|219.49|216.69|219.49|216.69|219.37|216.57|0
1651197450000|2022-04-29 01:57:30|219.45|216.65|219.41|216.61|219.49|216.69|219.41|216.61|0
1651197460000|2022-04-29 01:57:40|219.49|216.69|219.49|216.69|219.49|216.69|219.49|216.69|0
1651197480000|2022-04-29 01:58:00|219.41|216.61|219.49|216.69|219.49|216.69|219.41|216.61|0
1651197510000|2022-04-29 01:58:30|219.45|216.65|219.49|216.69|219.49|216.69|219.45|216.65|0
1651197540000|2022-04-29 01:59:00|219.45|216.65|219.41|216.61|219.45|216.65|219.41|216.61|0
1651197550000|2022-04-29 01:59:10|219.32|216.52|219.49|216.69|219.49|216.69|219.32|216.52|0
1651197580000|2022-04-29 01:59:40|219.41|216.61|219.49|216.69|219.49|216.69|219.41|216.61|0
1651197590000|2022-04-29 01:59:50|219.53|216.73|219.74|216.94|219.74|216.94|219.49|216.69|0
1651197600000|2022-04-29 02:00:00|219.78|216.98|219.49|216.69|219.78|216.98|219.49|216.69|0
1651197610000|2022-04-29 02:00:10|219.41|216.61|219.49|216.69|219.49|216.69|219.41|216.61|0
1651197620000|2022-04-29 02:00:20|219.53|216.73|219.49|216.69|219.53|216.73|219.49|216.69|0
1651197630000|2022-04-29 02:00:30|219.57|216.77|219.57|216.77|219.57|216.77|219.57|216.77|0
1651197640000|2022-04-29 02:00:40|219.65|216.85|219.65|216.85|219.65|216.85|219.62|216.82|0
1651197650000|2022-04-29 02:00:50|219.57|216.77|219.57|216.77|219.57|216.77|219.49|216.69|0
1651197660000|2022-04-29 02:01:00|219.49|216.69|219.49|216.69|219.49|216.69|219.49|216.69|0
1651197670000|2022-04-29 02:01:10|219.57|216.77|219.49|216.69|219.57|216.77|219.49|216.69|0
1651197680000|2022-04-29 02:01:20|219.57|216.77|219.49|216.69|219.57|216.77|219.49|216.69|0
1651197690000|2022-04-29 02:01:30|219.57|216.77|219.74|216.94|219.74|216.94|219.57|216.77|0
1651197700000|2022-04-29 02:01:40|219.65|216.85|219.74|216.94|219.82|217.02|219.65|216.85|0
1651197710000|2022-04-29 02:01:50|219.82|217.02|219.78|216.98|219.82|217.02|219.78|216.98|0
1651197720000|2022-04-29 02:02:00|219.74|216.94|219.57|216.77|219.74|216.94|219.53|216.73|0
1651197730000|2022-04-29 02:02:10|219.61|216.81|219.7|216.9|219.7|216.9|219.61|216.81|0
1651197740000|2022-04-29 02:02:20|219.74|216.94|219.65|216.85|219.74|216.94|219.65|216.85|0
1651197750000|2022-04-29 02:02:30|219.57|216.77|219.61|216.81|219.61|216.81|219.57|216.77|0
1651197760000|2022-04-29 02:02:40|219.65|216.85|219.7|216.9|219.7|216.9|219.65|216.85|0
1651197770000|2022-04-29 02:02:50|219.65|216.85|219.57|216.77|219.65|216.85|219.57|216.77|0
1651197780000|2022-04-29 02:03:00|219.53|216.73|219.45|216.65|219.53|216.73|219.45|216.65|0
1651197790000|2022-04-29 02:03:10|219.41|216.61|219.41|216.61|219.41|216.61|219.32|216.52|0
1651197820000|2022-04-29 02:03:40|219.49|216.69|219.49|216.69|219.49|216.69|219.49|216.69|0
1651197830000|2022-04-29 02:03:50|219.53|216.73|219.49|216.69|219.53|216.73|219.49|216.69|0
1651197840000|2022-04-29 02:04:00|219.45|216.65|219.45|216.65|219.45|216.65|219.45|216.65|0
1651197850000|2022-04-29 02:04:10|219.49|216.69|219.45|216.65|219.49|216.69|219.45|216.65|0
1651197860000|2022-04-29 02:04:20|219.4|216.6|219.4|216.6|219.4|216.6|219.4|216.6|0
1651197880000|2022-04-29 02:04:40|219.49|216.69|219.49|216.69|219.49|216.69|219.49|216.69|0
1651197890000|2022-04-29 02:04:50|219.45|216.65|219.45|216.65|219.49|216.69|219.45|216.65|0
1651197900000|2022-04-29 02:05:00|219.49|216.69|219.49|216.69|219.49|216.69|219.49|216.69|0
1651197910000|2022-04-29 02:05:10|219.57|216.77|219.57|216.77|219.57|216.77|219.57|216.77|0
1651197920000|2022-04-29 02:05:20|219.61|216.81|219.74|216.94|219.74|216.94|219.61|216.81|0
1651197930000|2022-04-29 02:05:30|219.57|216.77|219.45|216.65|219.57|216.77|219.4|216.6|0
1651197940000|2022-04-29 02:05:40|219.49|216.69|219.61|216.81|219.61|216.81|219.49|216.69|0
1651197950000|2022-04-29 02:05:50|219.73|216.93|219.78|216.98|219.78|216.98|219.7|216.9|0
1651197960000|2022-04-29 02:06:00|219.82|217.02|219.7|216.9|219.82|217.02|219.7|216.9|0
1651197970000|2022-04-29 02:06:10|219.73|216.93|219.7|216.9|219.73|216.93|219.7|216.9|0
1651197980000|2022-04-29 02:06:20|219.65|216.85|219.57|216.77|219.65|216.85|219.57|216.77|0
1651198000000|2022-04-29 02:06:40|219.61|216.81|219.65|216.85|219.65|216.85|219.61|216.81|0
1651198010000|2022-04-29 02:06:50|219.61|216.81|219.61|216.81|219.61|216.81|219.61|216.81|0
1651198020000|2022-04-29 02:07:00|219.57|216.77|219.65|216.85|219.65|216.85|219.57|216.77|0
1651198030000|2022-04-29 02:07:10|219.61|216.81|219.61|216.81|219.61|216.81|219.61|216.81|0
1651198040000|2022-04-29 02:07:20|219.65|216.85|219.57|216.77|219.65|216.85|219.57|216.77|0
1651198050000|2022-04-29 02:07:30|219.53|216.73|219.45|216.65|219.53|216.73|219.45|216.65|0
1651198060000|2022-04-29 02:07:40|219.4|216.6|219.4|216.6|219.4|216.6|219.36|216.56|0
1651198070000|2022-04-29 02:07:50|219.36|216.56|219.36|216.56|219.4|216.6|219.36|216.56|0
1651198080000|2022-04-29 02:08:00|219.4|216.6|219.32|216.52|219.4|216.6|219.32|216.52|0
1651198090000|2022-04-29 02:08:10|219.36|216.56|219.49|216.69|219.49|216.69|219.36|216.56|0
1651198100000|2022-04-29 02:08:20|219.53|216.73|219.53|216.73|219.53|216.73|219.53|216.73|0
1651198110000|2022-04-29 02:08:30|219.57|216.77|219.49|216.69|219.57|216.77|219.49|216.69|0
1651198120000|2022-04-29 02:08:40|219.45|216.65|219.4|216.6|219.45|216.65|219.4|216.6|0
1651198130000|2022-04-29 02:08:50|219.45|216.65|219.45|216.65|219.45|216.65|219.4|216.6|0
1651198140000|2022-04-29 02:09:00|219.4|216.6|219.24|216.44|219.4|216.6|219.24|216.44|0
1651198150000|2022-04-29 02:09:10|219.32|216.52|219.24|216.44|219.32|216.52|219.24|216.44|0
1651198160000|2022-04-29 02:09:20|219.28|216.48|219.32|216.52|219.32|216.52|219.28|216.48|0
1651198170000|2022-04-29 02:09:30|219.4|216.6|219.4|216.6|219.4|216.6|219.4|216.6|0
1651198180000|2022-04-29 02:09:40|219.36|216.56|219.24|216.44|219.36|216.56|219.24|216.44|0
1651198190000|2022-04-29 02:09:50|219.32|216.52|219.32|216.52|219.32|216.52|219.32|216.52|0
1651198200000|2022-04-29 02:10:00|219.24|216.44|219.24|216.44|219.24|216.44|219.24|216.44|0
1651198210000|2022-04-29 02:10:10|219.28|216.48|219.32|216.52|219.32|216.52|219.28|216.48|0
1651198220000|2022-04-29 02:10:20|219.24|216.44|219.28|216.48|219.28|216.48|219.24|216.44|0
1651198230000|2022-04-29 02:10:30|219.2|216.4|219.07|216.27|219.2|216.4|219.07|216.27|0
1651198240000|2022-04-29 02:10:40|219.03|216.23|219.03|216.23|219.07|216.27|219.03|216.23|0
1651198250000|2022-04-29 02:10:50|219.07|216.27|219.07|216.27|219.07|216.27|219.03|216.23|0
1651198260000|2022-04-29 02:11:00|219.03|216.23|218.95|216.15|219.03|216.23|218.95|216.15|0
1651198270000|2022-04-29 02:11:10|218.99|216.19|218.95|216.15|218.99|216.19|218.95|216.15|0
1651198280000|2022-04-29 02:11:20|218.99|216.19|218.99|216.19|219.07|216.27|218.99|216.19|0
1651198290000|2022-04-29 02:11:30|219.07|216.27|218.99|216.19|219.07|216.27|218.99|216.19|0
1651198300000|2022-04-29 02:11:40|218.91|216.11|218.99|216.19|218.99|216.19|218.91|216.11|0
1651198310000|2022-04-29 02:11:50|219.07|216.27|219.07|216.27|219.07|216.27|219.07|216.27|0
1651198320000|2022-04-29 02:12:00|219.15|216.35|219.28|216.48|219.28|216.48|219.15|216.35|0
1651198330000|2022-04-29 02:12:10|219.2|216.4|219.24|216.44|219.24|216.44|219.2|216.4|0
1651198340000|2022-04-29 02:12:20|219.36|216.56|219.36|216.56|219.36|216.56|219.36|216.56|0
1651198350000|2022-04-29 02:12:30|219.32|216.52|219.44|216.64|219.48|216.68|219.32|216.52|0
1651198360000|2022-04-29 02:12:40|219.48|216.68|219.48|216.68|219.48|216.68|219.4|216.6|0
1651198380000|2022-04-29 02:13:00|219.53|216.73|219.57|216.77|219.61|216.81|219.53|216.73|0
1651198390000|2022-04-29 02:13:10|219.53|216.73|219.57|216.77|219.57|216.77|219.53|216.73|0
1651198400000|2022-04-29 02:13:20|219.65|216.85|219.65|216.85|219.65|216.85|219.57|216.77|0
1651198410000|2022-04-29 02:13:30|219.57|216.77|219.57|216.77|219.61|216.81|219.57|216.77|0
1651198420000|2022-04-29 02:13:40|219.61|216.81|219.73|216.93|219.73|216.93|219.61|216.81|0
1651198430000|2022-04-29 02:13:50|219.98|217.18|219.98|217.18|219.98|217.18|219.98|217.18|0
1651198440000|2022-04-29 02:14:00|220.15|217.35|220.15|217.35|220.15|217.35|220.11|217.31|0
1651198450000|2022-04-29 02:14:10|220.19|217.39|220.19|217.39|220.23|217.43|220.14|217.34|0
1651198460000|2022-04-29 02:14:20|220.14|217.34|220.14|217.34|220.14|217.34|220.14|217.34|0
1651198470000|2022-04-29 02:14:30|220.19|217.39|220.23|217.43|220.23|217.43|220.19|217.39|0
1651198480000|2022-04-29 02:14:40|220.31|217.51|220.31|217.51|220.31|217.51|220.23|217.43|0
1651198490000|2022-04-29 02:14:50|220.23|217.43|220.23|217.43|220.23|217.43|220.23|217.43|0
1651198500000|2022-04-29 02:15:00|220.14|217.34|220.23|217.43|220.23|217.43|220.14|217.34|0
1651198510000|2022-04-29 02:15:10|220.27|217.47|220.27|217.47|220.27|217.47|220.27|217.47|0
1651198520000|2022-04-29 02:15:20|220.23|217.43|220.19|217.39|220.27|217.47|220.19|217.39|0
1651198530000|2022-04-29 02:15:30|220.14|217.34|220.23|217.43|220.23|217.43|220.14|217.34|0
1651198540000|2022-04-29 02:15:40|220.14|217.34|220.14|217.34|220.14|217.34|220.14|217.34|0
1651198560000|2022-04-29 02:16:00|220.1|217.3|219.9|217.1|220.1|217.3|219.9|217.1|0
1651198570000|2022-04-29 02:16:10|219.86|217.06|219.81|217.01|219.9|217.1|219.81|217.01|0
1651198580000|2022-04-29 02:16:20|219.9|217.1|219.9|217.1|219.9|217.1|219.86|217.06|0
1651198610000|2022-04-29 02:16:50|219.98|217.18|219.98|217.18|219.98|217.18|219.94|217.14|0
1651198620000|2022-04-29 02:17:00|220.14|217.34|220.14|217.34|220.14|217.34|220.14|217.34|0
1651198630000|2022-04-29 02:17:10|220.06|217.26|220.14|217.34|220.14|217.34|220.06|217.26|0
1651198640000|2022-04-29 02:17:20|220.06|217.26|220.06|217.26|220.06|217.26|220.06|217.26|0
1651198650000|2022-04-29 02:17:30|219.98|217.18|219.98|217.18|219.98|217.18|219.98|217.18|0
1651198660000|2022-04-29 02:17:40|219.89|217.09|219.89|217.09|219.89|217.09|219.86|217.06|0
1651198670000|2022-04-29 02:17:50|219.94|217.14|219.89|217.09|219.94|217.14|219.89|217.09|0
1651198680000|2022-04-29 02:18:00|219.94|217.14|219.98|217.18|219.98|217.18|219.94|217.14|0
1651198690000|2022-04-29 02:18:10|220.02|217.22|219.98|217.18|220.02|217.22|219.98|217.18|0
1651198700000|2022-04-29 02:18:20|220.02|217.22|220.02|217.22|220.02|217.22|220.02|217.22|0
1651198710000|2022-04-29 02:18:30|219.98|217.18|220.14|217.34|220.14|217.34|219.98|217.18|0
1651198740000|2022-04-29 02:19:00|220.19|217.39|220.19|217.39|220.23|217.43|220.19|217.39|0
1651198750000|2022-04-29 02:19:10|220.14|217.34|220.14|217.34|220.14|217.34|220.14|217.34|0
1651198770000|2022-04-29 02:19:30|220.06|217.26|219.98|217.18|220.06|217.26|219.98|217.18|0
1651198790000|2022-04-29 02:19:50|220.06|217.26|220.14|217.34|220.14|217.34|220.06|217.26|0
1651198800000|2022-04-29 02:20:00|220.02|217.22|220.06|217.26|220.06|217.26|220.02|217.22|0
1651198830000|2022-04-29 02:20:30|220.1|217.3|220.14|217.34|220.14|217.34|220.1|217.3|0
1651198840000|2022-04-29 02:20:40|220.06|217.26|220.1|217.3|220.1|217.3|220.06|217.26|0
1651198850000|2022-04-29 02:20:50|220.14|217.34|220.14|217.34|220.14|217.34|220.14|217.34|0
1651198860000|2022-04-29 02:21:00|220.06|217.26|220.06|217.26|220.06|217.26|220.06|217.26|0
1651198870000|2022-04-29 02:21:10|220.02|217.22|220.06|217.26|220.06|217.26|220.02|217.22|0
1651198880000|2022-04-29 02:21:20|220.1|217.3|220.14|217.34|220.14|217.34|220.06|217.26|0
1651198890000|2022-04-29 02:21:30|220.18|217.38|220.14|217.34|220.18|217.38|220.14|217.34|0
1651198900000|2022-04-29 02:21:40|220.18|217.38|220.18|217.38|220.18|217.38|220.18|217.38|0
1651198910000|2022-04-29 02:21:50|220.1|217.3|220.14|217.34|220.14|217.34|220.1|217.3|0
1651198920000|2022-04-29 02:22:00|220.06|217.26|220.14|217.34|220.18|217.38|220.06|217.26|0
1651198930000|2022-04-29 02:22:10|220.06|217.26|220.06|217.26|220.06|217.26|220.06|217.26|0
1651198940000|2022-04-29 02:22:20|220.18|217.38|220.14|217.34|220.18|217.38|220.14|217.34|0
1651198950000|2022-04-29 02:22:30|220.18|217.38|220.22|217.42|220.22|217.42|220.18|217.38|0
1651198960000|2022-04-29 02:22:40|220.27|217.47|220.27|217.47|220.27|217.47|220.27|217.47|0
1651198970000|2022-04-29 02:22:50|220.31|217.51|220.22|217.42|220.31|217.51|220.22|217.42|0
1651198980000|2022-04-29 02:23:00|220.27|217.47|220.22|217.42|220.27|217.47|220.22|217.42|0
1651198990000|2022-04-29 02:23:10|220.31|217.51|220.31|217.51|220.31|217.51|220.31|217.51|0
1651199000000|2022-04-29 02:23:20|220.22|217.42|220.22|217.42|220.22|217.42|220.22|217.42|0
1651199030000|2022-04-29 02:23:50|220.06|217.26|220.06|217.26|220.06|217.26|220.06|217.26|0
1651199040000|2022-04-29 02:24:00|220.1|217.3|220.1|217.3|220.14|217.34|220.1|217.3|0
1651199050000|2022-04-29 02:24:10|220.14|217.34|220.06|217.26|220.14|217.34|220.06|217.26|0
1651199060000|2022-04-29 02:24:20|219.89|217.09|219.89|217.09|219.89|217.09|219.89|217.09|0
1651199090000|2022-04-29 02:24:50|219.97|217.17|219.93|217.13|219.97|217.17|219.93|217.13|0
1651199100000|2022-04-29 02:25:00|219.97|217.17|220.06|217.26|220.06|217.26|219.97|217.17|0
1651199110000|2022-04-29 02:25:10|220.22|217.42|220.18|217.38|220.22|217.42|220.18|217.38|0
1651199120000|2022-04-29 02:25:20|220.14|217.34|220.14|217.34|220.14|217.34|220.14|217.34|0
1651199130000|2022-04-29 02:25:30|220.06|217.26|220.06|217.26|220.06|217.26|220.06|217.26|0
1651199140000|2022-04-29 02:25:40|220.14|217.34|220.14|217.34|220.14|217.34|220.14|217.34|0
1651199160000|2022-04-29 02:26:00|220.22|217.42|220.47|217.67|220.47|217.67|220.22|217.42|0
1651199170000|2022-04-29 02:26:10|220.51|217.71|220.6|217.8|220.6|217.8|220.51|217.71|0
1651199180000|2022-04-29 02:26:20|220.47|217.67|220.55|217.75|220.64|217.84|220.47|217.67|0
1651199190000|2022-04-29 02:26:30|220.72|217.92|220.72|217.92|220.72|217.92|220.72|217.92|0
1651199200000|2022-04-29 02:26:40|220.8|218|220.8|218|220.89|218.09|220.8|218|0
1651199210000|2022-04-29 02:26:50|220.76|217.96|220.72|217.92|220.76|217.96|220.72|217.92|0
1651199220000|2022-04-29 02:27:00|220.8|218|220.89|218.09|220.89|218.09|220.8|218|0
1651199230000|2022-04-29 02:27:10|220.8|218|220.8|218|220.8|218|220.8|218|0
1651199240000|2022-04-29 02:27:20|220.72|217.92|220.72|217.92|220.72|217.92|220.72|217.92|0
1651199260000|2022-04-29 02:27:40|220.8|218|220.8|218|220.8|218|220.8|218|0
1651199300000|2022-04-29 02:28:20|220.72|217.92|220.64|217.84|220.72|217.92|220.64|217.84|0
1651199330000|2022-04-29 02:28:50|220.55|217.75|220.64|217.84|220.64|217.84|220.55|217.75|0
1651199340000|2022-04-29 02:29:00|220.55|217.75|220.26|217.46|220.55|217.75|220.22|217.42|0
1651199350000|2022-04-29 02:29:10|220.3|217.5|220.3|217.5|220.35|217.55|220.3|217.5|0
1651199360000|2022-04-29 02:29:20|220.26|217.46|220.3|217.5|220.3|217.5|220.26|217.46|0
1651199370000|2022-04-29 02:29:30|220.22|217.42|220.22|217.42|220.22|217.42|220.22|217.42|0
1651199380000|2022-04-29 02:29:40|220.26|217.46|220.26|217.46|220.26|217.46|220.26|217.46|0
1651199390000|2022-04-29 02:29:50|220.22|217.42|220.14|217.34|220.22|217.42|220.14|217.34|0
1651199400000|2022-04-29 02:30:00|220.22|217.42|220.22|217.42|220.22|217.42|220.22|217.42|0
1651199410000|2022-04-29 02:30:10|220.35|217.55|220.47|217.67|220.47|217.67|220.35|217.55|0
1651199420000|2022-04-29 02:30:20|220.51|217.71|220.63|217.83|220.63|217.83|220.51|217.71|0
1651199430000|2022-04-29 02:30:30|220.55|217.75|220.63|217.83|220.63|217.83|220.55|217.75|0
1651199450000|2022-04-29 02:30:50|220.68|217.88|220.68|217.88|220.68|217.88|220.63|217.83|0
1651199460000|2022-04-29 02:31:00|220.63|217.83|220.72|217.92|220.72|217.92|220.63|217.83|0
1651199480000|2022-04-29 02:31:20|220.63|217.83|220.63|217.83|220.63|217.83|220.63|217.83|0
1651199490000|2022-04-29 02:31:30|220.72|217.92|220.47|217.67|220.72|217.92|220.47|217.67|0
1651199500000|2022-04-29 02:31:40|220.55|217.75|220.47|217.67|220.55|217.75|220.47|217.67|0
1651199510000|2022-04-29 02:31:50|220.39|217.59|220.47|217.67|220.47|217.67|220.39|217.59|0
1651199520000|2022-04-29 02:32:00|220.55|217.75|220.55|217.75|220.55|217.75|220.55|217.75|0
1651199530000|2022-04-29 02:32:10|220.63|217.83|220.72|217.92|220.72|217.92|220.63|217.83|0
1651199540000|2022-04-29 02:32:20|220.8|218|220.88|218.08|220.88|218.08|220.8|218|0
1651199550000|2022-04-29 02:32:30|220.84|218.04|220.93|218.13|220.93|218.13|220.84|218.04|0
1651199560000|2022-04-29 02:32:40|221.05|218.25|221.05|218.25|221.05|218.25|221.05|218.25|0
1651199570000|2022-04-29 02:32:50|220.97|218.17|220.97|218.17|220.97|218.17|220.97|218.17|0
1651199580000|2022-04-29 02:33:00|221.05|218.25|220.97|218.17|221.05|218.25|220.97|218.17|0
1651199590000|2022-04-29 02:33:10|221.01|218.21|221.05|218.25|221.05|218.25|221.01|218.21|0
1651199600000|2022-04-29 02:33:20|220.97|218.17|220.97|218.17|220.97|218.17|220.97|218.17|0
1651199610000|2022-04-29 02:33:30|221.05|218.25|220.97|218.17|221.05|218.25|220.97|218.17|0
1651199620000|2022-04-29 02:33:40|220.8|218|220.8|218|220.88|218.08|220.8|218|0
1651199630000|2022-04-29 02:33:50|220.84|218.04|220.88|218.08|220.88|218.08|220.8|218|0
1651199640000|2022-04-29 02:34:00|220.97|218.17|220.88|218.08|220.97|218.17|220.8|218|0
1651199650000|2022-04-29 02:34:10|220.97|218.17|221.01|218.21|221.01|218.21|220.97|218.17|0
1651199660000|2022-04-29 02:34:20|221.05|218.25|221.13|218.33|221.13|218.33|221.05|218.25|0
1651199670000|2022-04-29 02:34:30|221.21|218.41|221.21|218.41|221.21|218.41|221.21|218.41|0
1651199680000|2022-04-29 02:34:40|221.13|218.33|221.13|218.33|221.13|218.33|221.13|218.33|0
1651199690000|2022-04-29 02:34:50|221.21|218.41|221.09|218.29|221.21|218.41|221.09|218.29|0
1651199700000|2022-04-29 02:35:00|221.05|218.25|220.92|218.12|221.05|218.25|220.92|218.12|0
1651199710000|2022-04-29 02:35:10|220.88|218.08|221.01|218.21|221.01|218.21|220.88|218.08|0
1651199720000|2022-04-29 02:35:20|220.96|218.16|220.96|218.16|220.96|218.16|220.96|218.16|0
1651199740000|2022-04-29 02:35:40|220.92|218.12|220.96|218.16|220.96|218.16|220.92|218.12|0
1651199750000|2022-04-29 02:35:50|220.92|218.12|220.96|218.16|220.96|218.16|220.88|218.08|0
1651199760000|2022-04-29 02:36:00|220.88|218.08|220.88|218.08|220.88|218.08|220.88|218.08|0
1651199770000|2022-04-29 02:36:10|220.8|218|220.8|218|220.8|218|220.8|218|0
1651199780000|2022-04-29 02:36:20|220.88|218.08|220.88|218.08|220.88|218.08|220.84|218.04|0
1651199790000|2022-04-29 02:36:30|220.92|218.12|220.88|218.08|220.92|218.12|220.88|218.08|0
1651199800000|2022-04-29 02:36:40|220.8|218|220.71|217.91|220.8|218|220.71|217.91|0
1651199810000|2022-04-29 02:36:50|220.8|218|220.92|218.12|220.92|218.12|220.8|218|0
1651199820000|2022-04-29 02:37:00|220.96|218.16|221.05|218.25|221.05|218.25|220.96|218.16|0
1651199840000|2022-04-29 02:37:20|221.13|218.33|221.34|218.54|221.34|218.54|221.13|218.33|0
1651199850000|2022-04-29 02:37:30|221.38|218.58|221.3|218.5|221.38|218.58|221.3|218.5|0
1651199860000|2022-04-29 02:37:40|221.21|218.41|221.17|218.37|221.21|218.41|221.17|218.37|0
1651199870000|2022-04-29 02:37:50|221.21|218.41|221.17|218.37|221.21|218.41|221.17|218.37|0
1651199880000|2022-04-29 02:38:00|221.13|218.33|221.21|218.41|221.21|218.41|221.13|218.33|0
1651199890000|2022-04-29 02:38:10|221.26|218.46|221.34|218.54|221.34|218.54|221.26|218.46|0
1651199900000|2022-04-29 02:38:20|221.38|218.58|221.38|218.58|221.38|218.58|221.38|218.58|0
1651199910000|2022-04-29 02:38:30|221.34|218.54|221.34|218.54|221.42|218.62|221.3|218.5|0
1651199920000|2022-04-29 02:38:40|221.3|218.5|221.3|218.5|221.3|218.5|221.3|218.5|0
1651199930000|2022-04-29 02:38:50|221.21|218.41|221.21|218.41|221.26|218.46|221.21|218.41|0
1651199940000|2022-04-29 02:39:00|221.26|218.46|221.3|218.5|221.3|218.5|221.26|218.46|0
1651199950000|2022-04-29 02:39:10|221.34|218.54|221.46|218.66|221.46|218.66|221.34|218.54|0
1651199960000|2022-04-29 02:39:20|221.55|218.75|221.59|218.79|221.59|218.79|221.51|218.71|0
1651199970000|2022-04-29 02:39:30|221.55|218.75|221.63|218.83|221.63|218.83|221.55|218.75|0
1651200000000|2022-04-29 02:40:00|221.71|218.91|221.8|219|221.8|219|221.71|218.91|0
1651200010000|2022-04-29 02:40:10|221.71|218.91|221.67|218.87|221.71|218.91|221.67|218.87|0
1651200020000|2022-04-29 02:40:20|221.71|218.91|221.71|218.91|221.71|218.91|221.71|218.91|0
1651200030000|2022-04-29 02:40:30|221.79|218.99|221.88|219.08|221.88|219.08|221.79|218.99|0
1651200040000|2022-04-29 02:40:40|221.79|218.99|221.88|219.08|221.88|219.08|221.79|218.99|0
1651200060000|2022-04-29 02:41:00|221.79|218.99|221.96|219.16|221.96|219.16|221.79|218.99|0
1651200070000|2022-04-29 02:41:10|221.88|219.08|221.88|219.08|221.96|219.16|221.88|219.08|0
1651200080000|2022-04-29 02:41:20|221.84|219.04|221.88|219.08|221.88|219.08|221.84|219.04|0
1651200100000|2022-04-29 02:41:40|221.96|219.16|222.04|219.24|222.04|219.24|221.96|219.16|0
1651200110000|2022-04-29 02:41:50|221.96|219.16|221.96|219.16|222.04|219.24|221.96|219.16|0
1651200120000|2022-04-29 02:42:00|222|219.2|221.96|219.16|222|219.2|221.96|219.16|0
1651200130000|2022-04-29 02:42:10|221.79|218.99|221.71|218.91|221.79|218.99|221.71|218.91|0
1651200140000|2022-04-29 02:42:20|221.67|218.87|221.71|218.91|221.71|218.91|221.63|218.83|0
1651200150000|2022-04-29 02:42:30|221.79|218.99|221.75|218.95|221.79|218.99|221.67|218.87|0
1651200160000|2022-04-29 02:42:40|221.71|218.91|221.71|218.91|221.71|218.91|221.67|218.87|0
1651200170000|2022-04-29 02:42:50|221.75|218.95|221.96|219.16|221.96|219.16|221.75|218.95|0
1651200180000|2022-04-29 02:43:00|222.04|219.24|222.09|219.29|222.09|219.29|222.04|219.24|0
1651200190000|2022-04-29 02:43:10|222.13|219.33|222.21|219.41|222.21|219.41|222.13|219.33|0
1651200200000|2022-04-29 02:43:20|222.13|219.33|222.13|219.33|222.21|219.41|222.13|219.33|0
1651200220000|2022-04-29 02:43:40|222.04|219.24|221.88|219.08|222.04|219.24|221.88|219.08|0
1651200230000|2022-04-29 02:43:50|221.96|219.16|222.04|219.24|222.04|219.24|221.96|219.16|0
1651200240000|2022-04-29 02:44:00|222|219.2|222.04|219.24|222.04|219.24|222|219.2|0
1651200250000|2022-04-29 02:44:10|221.96|219.16|221.96|219.16|221.96|219.16|221.88|219.08|0
1651200260000|2022-04-29 02:44:20|221.88|219.08|221.75|218.95|221.88|219.08|221.75|218.95|0
1651200270000|2022-04-29 02:44:30|221.71|218.91|221.54|218.74|221.71|218.91|221.54|218.74|0
1651200290000|2022-04-29 02:44:50|221.46|218.66|221.54|218.74|221.54|218.74|221.46|218.66|0
1651200300000|2022-04-29 02:45:00|221.46|218.66|221.38|218.58|221.46|218.66|221.38|218.58|0
1651200310000|2022-04-29 02:45:10|221.29|218.49|221.04|218.24|221.29|218.49|221.04|218.24|0
1651200320000|2022-04-29 02:45:20|221.13|218.33|221.13|218.33|221.13|218.33|221.04|218.24|0
1651200330000|2022-04-29 02:45:30|221.21|218.41|221.21|218.41|221.21|218.41|221.21|218.41|0
1651200340000|2022-04-29 02:45:40|221.17|218.37|220.88|218.08|221.17|218.37|220.88|218.08|0
1651200350000|2022-04-29 02:45:50|220.79|217.99|220.79|217.99|220.79|217.99|220.79|217.99|0
1651200380000|2022-04-29 02:46:20|220.71|217.91|220.71|217.91|220.71|217.91|220.71|217.91|0
1651200410000|2022-04-29 02:46:50|220.75|217.95|220.75|217.95|220.75|217.95|220.75|217.95|0
1651200420000|2022-04-29 02:47:00|220.71|217.91|220.79|217.99|220.79|217.99|220.71|217.91|0
1651200430000|2022-04-29 02:47:10|220.84|218.04|220.96|218.16|220.96|218.16|220.84|218.04|0
1651200440000|2022-04-29 02:47:20|220.92|218.12|220.92|218.12|220.92|218.12|220.88|218.08|0
1651200450000|2022-04-29 02:47:30|220.88|218.08|220.96|218.16|220.96|218.16|220.88|218.08|0
1651200460000|2022-04-29 02:47:40|220.92|218.12|220.88|218.08|220.92|218.12|220.88|218.08|0
1651200470000|2022-04-29 02:47:50|220.79|217.99|220.79|217.99|220.79|217.99|220.79|217.99|0
1651200480000|2022-04-29 02:48:00|220.75|217.95|220.79|217.99|220.79|217.99|220.75|217.95|0
1651200490000|2022-04-29 02:48:10|220.92|218.12|220.88|218.08|220.92|218.12|220.88|218.08|0
1651200520000|2022-04-29 02:48:40|220.96|218.16|220.96|218.16|220.96|218.16|220.96|218.16|0
1651200530000|2022-04-29 02:48:50|220.92|218.12|220.96|218.16|220.96|218.16|220.92|218.12|0
1651200540000|2022-04-29 02:49:00|221.04|218.24|220.96|218.16|221.04|218.24|220.96|218.16|0
1651200560000|2022-04-29 02:49:20|221.04|218.24|221.04|218.24|221.04|218.24|221.04|218.24|0
1651200570000|2022-04-29 02:49:30|221.08|218.28|221.12|218.32|221.12|218.32|221.08|218.28|0
1651200580000|2022-04-29 02:49:40|221.08|218.28|221.12|218.32|221.12|218.32|221.08|218.28|0
1651200590000|2022-04-29 02:49:50|221.04|218.24|221.04|218.24|221.04|218.24|221.04|218.24|0
1651200600000|2022-04-29 02:50:00|220.96|218.16|220.87|218.07|220.96|218.16|220.83|218.03|0
1651200630000|2022-04-29 02:50:30|220.96|218.16|220.87|218.07|220.96|218.16|220.87|218.07|0
1651200640000|2022-04-29 02:50:40|220.83|218.03|220.87|218.07|220.87|218.07|220.83|218.03|0
1651200660000|2022-04-29 02:51:00|220.96|218.16|220.96|218.16|220.96|218.16|220.96|218.16|0
1651200690000|2022-04-29 02:51:30|220.92|218.12|220.92|218.12|220.96|218.16|220.92|218.12|0
1651200700000|2022-04-29 02:51:40|220.87|218.07|220.87|218.07|220.87|218.07|220.87|218.07|0
1651200710000|2022-04-29 02:51:50|220.79|217.99|220.75|217.95|220.79|217.99|220.75|217.95|0
1651200720000|2022-04-29 02:52:00|220.71|217.91|220.71|217.91|220.71|217.91|220.71|217.91|0
1651200730000|2022-04-29 02:52:10|220.67|217.87|220.46|217.66|220.67|217.87|220.42|217.62|0
1651200740000|2022-04-29 02:52:20|220.54|217.74|220.71|217.91|220.71|217.91|220.54|217.74|0
1651200760000|2022-04-29 02:52:40|220.62|217.82|220.62|217.82|220.62|217.82|220.62|217.82|0
1651200780000|2022-04-29 02:53:00|220.58|217.78|220.71|217.91|220.71|217.91|220.58|217.78|0
1651200790000|2022-04-29 02:53:10|220.62|217.82|220.71|217.91|220.71|217.91|220.62|217.82|0
1651200800000|2022-04-29 02:53:20|220.75|217.95|220.75|217.95|220.79|217.99|220.75|217.95|0
1651200810000|2022-04-29 02:53:30|220.79|217.99|220.79|217.99|220.79|217.99|220.79|217.99|0
1651200820000|2022-04-29 02:53:40|220.71|217.91|220.79|217.99|220.79|217.99|220.71|217.91|0
1651200830000|2022-04-29 02:53:50|220.71|217.91|220.62|217.82|220.71|217.91|220.62|217.82|0
1651200840000|2022-04-29 02:54:00|220.54|217.74|220.54|217.74|220.58|217.78|220.54|217.74|0
1651200850000|2022-04-29 02:54:10|220.62|217.82|220.62|217.82|220.62|217.82|220.62|217.82|0
1651200860000|2022-04-29 02:54:20|220.71|217.91|220.71|217.91|220.71|217.91|220.71|217.91|0
1651200870000|2022-04-29 02:54:30|220.67|217.87|220.62|217.82|220.67|217.87|220.62|217.82|0
1651200880000|2022-04-29 02:54:40|220.67|217.87|220.71|217.91|220.71|217.91|220.67|217.87|0
1651200890000|2022-04-29 02:54:50|220.62|217.82|220.67|217.87|220.71|217.91|220.62|217.82|0
1651200900000|2022-04-29 02:55:00|220.54|217.74|220.54|217.74|220.54|217.74|220.54|217.74|0
1651200910000|2022-04-29 02:55:10|220.62|217.82|220.62|217.82|220.62|217.82|220.62|217.82|0
1651200920000|2022-04-29 02:55:20|220.54|217.74|220.54|217.74|220.54|217.74|220.54|217.74|0
1651200930000|2022-04-29 02:55:30|220.46|217.66|220.37|217.57|220.46|217.66|220.33|217.53|0
1651200940000|2022-04-29 02:55:40|220.46|217.66|220.54|217.74|220.54|217.74|220.46|217.66|0
1651200950000|2022-04-29 02:55:50|220.62|217.82|220.67|217.87|220.67|217.87|220.62|217.82|0
1651200960000|2022-04-29 02:56:00|220.75|217.95|220.87|218.07|220.87|218.07|220.75|217.95|0
1651200970000|2022-04-29 02:56:10|220.95|218.15|220.95|218.15|220.95|218.15|220.95|218.15|0
1651200990000|2022-04-29 02:56:30|220.87|218.07|220.95|218.15|220.95|218.15|220.87|218.07|0
1651201010000|2022-04-29 02:56:50|221.04|218.24|221.12|218.32|221.12|218.32|221.04|218.24|0
1651201020000|2022-04-29 02:57:00|221.2|218.4|221.12|218.32|221.2|218.4|221.12|218.32|0
1651201030000|2022-04-29 02:57:10|221.04|218.24|221.04|218.24|221.04|218.24|221.04|218.24|0
1651201040000|2022-04-29 02:57:20|220.95|218.15|220.95|218.15|220.95|218.15|220.95|218.15|0
1651201050000|2022-04-29 02:57:30|220.87|218.07|220.79|217.99|220.87|218.07|220.79|217.99|0
1651201070000|2022-04-29 02:57:50|220.87|218.07|220.87|218.07|220.87|218.07|220.87|218.07|0
1651201080000|2022-04-29 02:58:00|220.79|217.99|220.79|217.99|220.79|217.99|220.79|217.99|0
1651201090000|2022-04-29 02:58:10|220.7|217.9|220.7|217.9|220.7|217.9|220.7|217.9|0
1651201100000|2022-04-29 02:58:20|220.66|217.86|220.7|217.9|220.7|217.9|220.66|217.86|0
1651201110000|2022-04-29 02:58:30|220.62|217.82|220.66|217.86|220.66|217.86|220.62|217.82|0
1651201120000|2022-04-29 02:58:40|220.7|217.9|220.79|217.99|220.79|217.99|220.7|217.9|0
1651201130000|2022-04-29 02:58:50|220.83|218.03|220.87|218.07|220.87|218.07|220.83|218.03|0
1651201140000|2022-04-29 02:59:00|220.91|218.11|220.95|218.15|220.95|218.15|220.91|218.11|0
1651201150000|2022-04-29 02:59:10|221.04|218.24|221.04|218.24|221.08|218.28|221.04|218.24|0
1651201160000|2022-04-29 02:59:20|221|218.2|220.91|218.11|221.04|218.24|220.91|218.11|0
1651201170000|2022-04-29 02:59:30|220.87|218.07|220.91|218.11|220.91|218.11|220.87|218.07|0
1651201180000|2022-04-29 02:59:40|220.95|218.15|220.87|218.07|220.95|218.15|220.87|218.07|0
1651201190000|2022-04-29 02:59:50|220.91|218.11|220.95|218.15|220.95|218.15|220.91|218.11|0
1651201200000|2022-04-29 03:00:00|220.87|218.07|220.83|218.03|220.87|218.07|220.83|218.03|0
1651201210000|2022-04-29 03:00:10|220.79|217.99|220.87|218.07|220.87|218.07|220.79|217.99|0
1651201220000|2022-04-29 03:00:20|220.83|218.03|220.79|217.99|220.83|218.03|220.79|217.99|0
1651201230000|2022-04-29 03:00:30|220.83|218.03|220.83|218.03|220.83|218.03|220.83|218.03|0
1651201240000|2022-04-29 03:00:40|220.79|217.99|220.83|218.03|220.83|218.03|220.79|217.99|0
1651201250000|2022-04-29 03:00:50|220.79|217.99|220.83|218.03|220.83|218.03|220.79|217.99|0
1651201260000|2022-04-29 03:01:00|220.79|217.99|220.87|218.07|220.87|218.07|220.79|217.99|0
1651201270000|2022-04-29 03:01:10|220.83|218.03|220.79|217.99|220.83|218.03|220.79|217.99|0
1651201280000|2022-04-29 03:01:20|220.7|217.9|220.66|217.86|220.7|217.9|220.66|217.86|0
1651201290000|2022-04-29 03:01:30|220.62|217.82|220.54|217.74|220.62|217.82|220.54|217.74|0
1651201300000|2022-04-29 03:01:40|220.5|217.7|220.54|217.74|220.54|217.74|220.5|217.7|0
1651201310000|2022-04-29 03:01:50|220.5|217.7|220.54|217.74|220.54|217.74|220.5|217.7|0
1651201340000|2022-04-29 03:02:20|220.62|217.82|220.62|217.82|220.62|217.82|220.62|217.82|0
1651201350000|2022-04-29 03:02:30|220.75|217.95|220.79|217.99|220.83|218.03|220.75|217.95|0
1651201360000|2022-04-29 03:02:40|220.83|218.03|220.83|218.03|220.87|218.07|220.83|218.03|0
1651201370000|2022-04-29 03:02:50|220.79|217.99|220.79|217.99|220.79|217.99|220.79|217.99|0
1651201380000|2022-04-29 03:03:00|220.75|217.95|220.75|217.95|220.75|217.95|220.75|217.95|0
1651201390000|2022-04-29 03:03:10|220.79|217.99|220.79|217.99|220.79|217.99|220.79|217.99|0
1651201400000|2022-04-29 03:03:20|220.78|217.98|220.78|217.98|220.78|217.98|220.78|217.98|0
1651201420000|2022-04-29 03:03:40|220.7|217.9|220.7|217.9|220.7|217.9|220.7|217.9|0
1651201430000|2022-04-29 03:03:50|220.62|217.82|220.66|217.86|220.66|217.86|220.62|217.82|0
1651201440000|2022-04-29 03:04:00|220.62|217.82|220.66|217.86|220.7|217.9|220.62|217.82|0
1651201450000|2022-04-29 03:04:10|220.7|217.9|220.7|217.9|220.7|217.9|220.7|217.9|0
1651201460000|2022-04-29 03:04:20|220.66|217.86|220.66|217.86|220.66|217.86|220.66|217.86|0
1651201470000|2022-04-29 03:04:30|220.7|217.9|220.7|217.9|220.74|217.94|220.7|217.9|0
1651201480000|2022-04-29 03:04:40|220.74|217.94|220.78|217.98|220.78|217.98|220.7|217.9|0
1651201490000|2022-04-29 03:04:50|220.74|217.94|220.7|217.9|220.74|217.94|220.7|217.9|0
1651201500000|2022-04-29 03:05:00|220.78|217.98|220.78|217.98|220.78|217.98|220.74|217.94|0
1651201510000|2022-04-29 03:05:10|220.87|218.07|220.95|218.15|220.95|218.15|220.87|218.07|0
1651201520000|2022-04-29 03:05:20|220.99|218.19|221.03|218.23|221.03|218.23|220.95|218.15|0
1651201530000|2022-04-29 03:05:30|220.95|218.15|220.95|218.15|220.95|218.15|220.95|218.15|0
1651201540000|2022-04-29 03:05:40|221.03|218.23|221.03|218.23|221.03|218.23|221.03|218.23|0
1651201550000|2022-04-29 03:05:50|221.12|218.32|221.12|218.32|221.12|218.32|221.12|218.32|0
1651201560000|2022-04-29 03:06:00|221.2|218.4|221.2|218.4|221.2|218.4|221.12|218.32|0
1651201570000|2022-04-29 03:06:10|221.24|218.44|221.28|218.48|221.28|218.48|221.24|218.44|0
1651201580000|2022-04-29 03:06:20|221.24|218.44|221.12|218.32|221.24|218.44|221.12|218.32|0
1651201590000|2022-04-29 03:06:30|221.24|218.44|221.24|218.44|221.24|218.44|221.24|218.44|0
1651201600000|2022-04-29 03:06:40|221.2|218.4|221.2|218.4|221.2|218.4|221.2|218.4|0
1651201610000|2022-04-29 03:06:50|221.28|218.48|221.28|218.48|221.28|218.48|221.28|218.48|0
1651201620000|2022-04-29 03:07:00|221.12|218.32|221.08|218.28|221.12|218.32|221.08|218.28|0
1651201630000|2022-04-29 03:07:10|221.03|218.23|220.95|218.15|221.03|218.23|220.91|218.11|0
1651201640000|2022-04-29 03:07:20|220.91|218.11|220.91|218.11|220.95|218.15|220.91|218.11|0
1651201650000|2022-04-29 03:07:30|220.87|218.07|220.87|218.07|220.87|218.07|220.87|218.07|0
1651201660000|2022-04-29 03:07:40|220.91|218.11|220.91|218.11|220.91|218.11|220.91|218.11|0
1651201670000|2022-04-29 03:07:50|220.95|218.15|220.87|218.07|220.95|218.15|220.87|218.07|0
1651201680000|2022-04-29 03:08:00|220.91|218.11|220.78|217.98|220.91|218.11|220.7|217.9|0
1651201700000|2022-04-29 03:08:20|220.83|218.03|220.78|217.98|220.83|218.03|220.78|217.98|0
1651201710000|2022-04-29 03:08:30|220.83|218.03|220.78|217.98|220.83|218.03|220.78|217.98|0
1651201720000|2022-04-29 03:08:40|220.83|218.03|220.83|218.03|220.83|218.03|220.83|218.03|0
1651201730000|2022-04-29 03:08:50|220.87|218.07|220.95|218.15|220.95|218.15|220.87|218.07|0
1651201740000|2022-04-29 03:09:00|220.87|218.07|220.87|218.07|220.87|218.07|220.83|218.03|0
1651201750000|2022-04-29 03:09:10|220.91|218.11|220.91|218.11|220.91|218.11|220.91|218.11|0
1651201760000|2022-04-29 03:09:20|220.87|218.07|220.95|218.15|220.95|218.15|220.87|218.07|0
1651201770000|2022-04-29 03:09:30|221.03|218.23|220.95|218.15|221.03|218.23|220.95|218.15|0
1651201780000|2022-04-29 03:09:40|221.03|218.23|221.03|218.23|221.03|218.23|220.99|218.19|0
1651201790000|2022-04-29 03:09:50|220.99|218.19|221.03|218.23|221.03|218.23|220.99|218.19|0
1651201800000|2022-04-29 03:10:00|221.07|218.27|221.11|218.31|221.11|218.31|221.03|218.23|0
1651201810000|2022-04-29 03:10:10|221.2|218.4|221.24|218.44|221.24|218.44|221.2|218.4|0
1651201820000|2022-04-29 03:10:20|221.2|218.4|221.28|218.48|221.28|218.48|221.2|218.4|0
1651201830000|2022-04-29 03:10:30|221.45|218.65|221.49|218.69|221.49|218.69|221.45|218.65|0
1651201840000|2022-04-29 03:10:40|221.45|218.65|221.45|218.65|221.45|218.65|221.41|218.61|0
1651201850000|2022-04-29 03:10:50|221.49|218.69|221.61|218.81|221.61|218.81|221.45|218.65|0
1651201860000|2022-04-29 03:11:00|221.66|218.86|221.61|218.81|221.66|218.86|221.61|218.81|0
1651201870000|2022-04-29 03:11:10|221.45|218.65|221.36|218.56|221.45|218.65|221.36|218.56|0
1651201880000|2022-04-29 03:11:20|221.28|218.48|221.36|218.56|221.36|218.56|221.28|218.48|0
1651201890000|2022-04-29 03:11:30|221.45|218.65|221.53|218.73|221.53|218.73|221.45|218.65|0
1651201900000|2022-04-29 03:11:40|221.61|218.81|221.7|218.9|221.7|218.9|221.61|218.81|0
1651201910000|2022-04-29 03:11:50|221.95|219.15|222.03|219.23|222.03|219.23|221.95|219.15|0
1651201920000|2022-04-29 03:12:00|221.95|219.15|221.95|219.15|222.03|219.23|221.95|219.15|0
1651201930000|2022-04-29 03:12:10|221.82|219.02|221.95|219.15|221.95|219.15|221.78|218.98|0
1651201940000|2022-04-29 03:12:20|221.86|219.06|221.91|219.11|221.91|219.11|221.86|219.06|0
1651201950000|2022-04-29 03:12:30|221.86|219.06|221.86|219.06|221.86|219.06|221.82|219.02|0
1651201960000|2022-04-29 03:12:40|221.78|218.98|221.7|218.9|221.78|218.98|221.7|218.9|0
1651201970000|2022-04-29 03:12:50|221.74|218.94|221.7|218.9|221.74|218.94|221.7|218.9|0
1651201980000|2022-04-29 03:13:00|221.61|218.81|221.66|218.86|221.66|218.86|221.61|218.81|0
1651201990000|2022-04-29 03:13:10|221.7|218.9|221.66|218.86|221.7|218.9|221.66|218.86|0
1651202000000|2022-04-29 03:13:20|221.53|218.73|221.45|218.65|221.53|218.73|221.45|218.65|0
1651202010000|2022-04-29 03:13:30|221.49|218.69|221.61|218.81|221.61|218.81|221.49|218.69|0
1651202020000|2022-04-29 03:13:40|221.57|218.77|221.57|218.77|221.57|218.77|221.53|218.73|0
1651202030000|2022-04-29 03:13:50|221.53|218.73|221.53|218.73|221.53|218.73|221.53|218.73|0
1651202040000|2022-04-29 03:14:00|221.57|218.77|221.49|218.69|221.57|218.77|221.49|218.69|0
1651202050000|2022-04-29 03:14:10|221.45|218.65|221.45|218.65|221.45|218.65|221.36|218.56|0
1651202060000|2022-04-29 03:14:20|221.41|218.61|221.53|218.73|221.53|218.73|221.41|218.61|0
1651202070000|2022-04-29 03:14:30|221.49|218.69|221.57|218.77|221.57|218.77|221.49|218.69|0
1651202080000|2022-04-29 03:14:40|221.65|218.85|221.61|218.81|221.65|218.85|221.61|218.81|0
1651202090000|2022-04-29 03:14:50|221.53|218.73|221.61|218.81|221.61|218.81|221.49|218.69|0
1651202100000|2022-04-29 03:15:00|221.44|218.64|221.53|218.73|221.53|218.73|221.44|218.64|0
1651202110000|2022-04-29 03:15:10|221.57|218.77|221.44|218.64|221.57|218.77|221.44|218.64|0
1651202120000|2022-04-29 03:15:20|221.53|218.73|221.53|218.73|221.61|218.81|221.53|218.73|0
1651202130000|2022-04-29 03:15:30|221.44|218.64|221.53|218.73|221.53|218.73|221.44|218.64|0
1651202140000|2022-04-29 03:15:40|221.69|218.89|221.69|218.89|221.78|218.98|221.69|218.89|0
1651202150000|2022-04-29 03:15:50|221.65|218.85|221.65|218.85|221.65|218.85|221.65|218.85|0
1651202160000|2022-04-29 03:16:00|221.61|218.81|221.57|218.77|221.61|218.81|221.57|218.77|0
1651202170000|2022-04-29 03:16:10|221.53|218.73|221.57|218.77|221.57|218.77|221.53|218.73|0
1651202180000|2022-04-29 03:16:20|221.53|218.73|221.36|218.56|221.53|218.73|221.36|218.56|0
1651202190000|2022-04-29 03:16:30|221.11|218.31|221.11|218.31|221.19|218.39|221.11|218.31|0
1651202200000|2022-04-29 03:16:40|221.19|218.39|221.07|218.27|221.19|218.39|221.07|218.27|0
1651202210000|2022-04-29 03:16:50|221.03|218.23|221.19|218.39|221.19|218.39|221.03|218.23|0
1651202220000|2022-04-29 03:17:00|221.15|218.35|221.11|218.31|221.15|218.35|221.11|218.31|0
1651202230000|2022-04-29 03:17:10|221.03|218.23|221.11|218.31|221.15|218.35|221.03|218.23|0
1651202240000|2022-04-29 03:17:20|221.19|218.39|221.28|218.48|221.28|218.48|221.19|218.39|0
1651202250000|2022-04-29 03:17:30|221.36|218.56|221.28|218.48|221.36|218.56|221.28|218.48|0
1651202260000|2022-04-29 03:17:40|221.36|218.56|221.24|218.44|221.36|218.56|221.24|218.44|0
1651202270000|2022-04-29 03:17:50|221.19|218.39|221.19|218.39|221.19|218.39|221.19|218.39|0
1651202280000|2022-04-29 03:18:00|221.11|218.31|221.03|218.23|221.11|218.31|221.03|218.23|0
1651202290000|2022-04-29 03:18:10|220.99|218.19|220.86|218.06|220.99|218.19|220.86|218.06|0
1651202300000|2022-04-29 03:18:20|220.9|218.1|220.9|218.1|220.9|218.1|220.86|218.06|0
1651202310000|2022-04-29 03:18:30|220.86|218.06|220.86|218.06|220.86|218.06|220.78|217.98|0
1651202320000|2022-04-29 03:18:40|220.78|217.98|220.69|217.89|220.78|217.98|220.69|217.89|0
1651202330000|2022-04-29 03:18:50|220.78|217.98|220.61|217.81|220.78|217.98|220.61|217.81|0
1651202340000|2022-04-29 03:19:00|220.57|217.77|220.45|217.65|220.57|217.77|220.45|217.65|0
1651202350000|2022-04-29 03:19:10|220.41|217.61|220.36|217.56|220.41|217.61|220.36|217.56|0
1651202360000|2022-04-29 03:19:20|220.41|217.61|220.53|217.73|220.53|217.73|220.41|217.61|0
1651202370000|2022-04-29 03:19:30|220.57|217.77|220.53|217.73|220.57|217.77|220.53|217.73|0
1651202380000|2022-04-29 03:19:40|220.44|217.64|220.49|217.69|220.49|217.69|220.41|217.61|0
1651202390000|2022-04-29 03:19:50|220.44|217.64|220.53|217.73|220.53|217.73|220.44|217.64|0
1651202400000|2022-04-29 03:20:00|220.44|217.64|220.49|217.69|220.53|217.73|220.44|217.64|0
1651202410000|2022-04-29 03:20:10|220.44|217.64|220.44|217.64|220.53|217.73|220.44|217.64|0
1651202420000|2022-04-29 03:20:20|220.4|217.6|220.4|217.6|220.4|217.6|220.4|217.6|0
1651202430000|2022-04-29 03:20:30|220.44|217.64|220.4|217.6|220.44|217.64|220.4|217.6|0
1651202440000|2022-04-29 03:20:40|220.44|217.64|220.36|217.56|220.44|217.64|220.36|217.56|0
1651202450000|2022-04-29 03:20:50|220.44|217.64|220.44|217.64|220.44|217.64|220.44|217.64|0
1651202480000|2022-04-29 03:21:20|220.53|217.73|220.53|217.73|220.61|217.81|220.49|217.69|0
1651202490000|2022-04-29 03:21:30|220.57|217.77|220.61|217.81|220.61|217.81|220.57|217.77|0
1651202500000|2022-04-29 03:21:40|220.69|217.89|220.65|217.85|220.78|217.98|220.65|217.85|0
1651202510000|2022-04-29 03:21:50|220.69|217.89|220.69|217.89|220.69|217.89|220.69|217.89|0
1651202520000|2022-04-29 03:22:00|220.74|217.94|220.65|217.85|220.74|217.94|220.65|217.85|0
1651202530000|2022-04-29 03:22:10|220.61|217.81|220.69|217.89|220.69|217.89|220.61|217.81|0
1651202540000|2022-04-29 03:22:20|220.65|217.85|220.61|217.81|220.69|217.89|220.61|217.81|0
1651202570000|2022-04-29 03:22:50|220.69|217.89|220.69|217.89|220.69|217.89|220.69|217.89|0
1651202580000|2022-04-29 03:23:00|220.78|217.98|220.78|217.98|220.78|217.98|220.69|217.89|0
1651202590000|2022-04-29 03:23:10|220.74|217.94|220.86|218.06|220.86|218.06|220.74|217.94|0
1651202600000|2022-04-29 03:23:20|220.78|217.98|220.78|217.98|220.82|218.02|220.78|217.98|0
1651202610000|2022-04-29 03:23:30|220.86|218.06|220.78|217.98|220.86|218.06|220.78|217.98|0
1651202620000|2022-04-29 03:23:40|220.74|217.94|220.78|217.98|220.78|217.98|220.74|217.94|0
1651202630000|2022-04-29 03:23:50|220.86|218.06|220.86|218.06|220.86|218.06|220.86|218.06|0
1651202640000|2022-04-29 03:24:00|220.94|218.14|220.94|218.14|220.94|218.14|220.94|218.14|0
1651202650000|2022-04-29 03:24:10|221.02|218.22|220.98|218.18|221.02|218.22|220.98|218.18|0
1651202660000|2022-04-29 03:24:20|221.02|218.22|221.15|218.35|221.15|218.35|221.02|218.22|0
1651202670000|2022-04-29 03:24:30|221.07|218.27|221.11|218.31|221.11|218.31|221.07|218.27|0
1651202680000|2022-04-29 03:24:40|221.19|218.39|221.32|218.52|221.36|218.56|221.19|218.39|0
1651202690000|2022-04-29 03:24:50|221.36|218.56|221.36|218.56|221.36|218.56|221.32|218.52|0
1651202700000|2022-04-29 03:25:00|221.32|218.52|221.36|218.56|221.36|218.56|221.27|218.47|0
1651202710000|2022-04-29 03:25:10|221.32|218.52|221.4|218.6|221.4|218.6|221.32|218.52|0
1651202720000|2022-04-29 03:25:20|221.44|218.64|221.27|218.47|221.44|218.64|221.27|218.47|0
1651202760000|2022-04-29 03:26:00|220.94|218.14|220.86|218.06|220.94|218.14|220.86|218.06|0
1651202770000|2022-04-29 03:26:10|220.82|218.02|220.61|217.81|220.82|218.02|220.61|217.81|0
1651202780000|2022-04-29 03:26:20|220.52|217.72|220.44|217.64|220.52|217.72|220.44|217.64|0
1651202790000|2022-04-29 03:26:30|220.52|217.72|220.48|217.68|220.52|217.72|220.48|217.68|0
1651202800000|2022-04-29 03:26:40|220.52|217.72|220.57|217.77|220.57|217.77|220.52|217.72|0
1651202810000|2022-04-29 03:26:50|220.61|217.81|220.61|217.81|220.65|217.85|220.61|217.81|0
1651202820000|2022-04-29 03:27:00|220.4|217.6|220.44|217.64|220.44|217.64|220.28|217.48|0
1651202830000|2022-04-29 03:27:10|220.36|217.56|219.94|217.14|220.36|217.56|219.94|217.14|0
1651202840000|2022-04-29 03:27:20|219.86|217.06|219.86|217.06|219.9|217.1|219.86|217.06|0
1651202850000|2022-04-29 03:27:30|219.78|216.98|219.7|216.9|219.78|216.98|219.7|216.9|0
1651202860000|2022-04-29 03:27:40|219.9|217.1|219.94|217.14|219.94|217.14|219.86|217.06|0
1651202870000|2022-04-29 03:27:50|220.11|217.31|220.11|217.31|220.11|217.31|220.11|217.31|0
1651202880000|2022-04-29 03:28:00|220.03|217.23|219.86|217.06|220.03|217.23|219.86|217.06|0
1651202890000|2022-04-29 03:28:10|219.9|217.1|220.03|217.23|220.03|217.23|219.9|217.1|0
1651202900000|2022-04-29 03:28:20|219.94|217.14|219.94|217.14|219.94|217.14|219.94|217.14|0
1651202910000|2022-04-29 03:28:30|219.86|217.06|219.78|216.98|219.86|217.06|219.78|216.98|0
1651202920000|2022-04-29 03:28:40|219.69|216.89|219.69|216.89|219.74|216.94|219.69|216.89|0
1651202930000|2022-04-29 03:28:50|219.78|216.98|219.86|217.06|219.86|217.06|219.78|216.98|0
1651202940000|2022-04-29 03:29:00|219.94|217.14|219.94|217.14|219.94|217.14|219.94|217.14|0
1651202950000|2022-04-29 03:29:10|220.03|217.23|220.11|217.31|220.11|217.31|220.03|217.23|0
1651202960000|2022-04-29 03:29:20|220.19|217.39|220.36|217.56|220.36|217.56|220.19|217.39|0
1651202970000|2022-04-29 03:29:30|220.27|217.47|220.19|217.39|220.27|217.47|220.19|217.39|0
1651202980000|2022-04-29 03:29:40|220.27|217.47|220.27|217.47|220.36|217.56|220.27|217.47|0
1651202990000|2022-04-29 03:29:50|220.19|217.39|220.11|217.31|220.19|217.39|220.11|217.31|0
1651203000000|2022-04-29 03:30:00|220.07|217.27|220.23|217.43|220.23|217.43|220.07|217.27|0
1651203010000|2022-04-29 03:30:10|220.15|217.35|220.15|217.35|220.15|217.35|220.15|217.35|0
1651203020000|2022-04-29 03:30:20|220.11|217.31|220.03|217.23|220.11|217.31|220.03|217.23|0
1651203030000|2022-04-29 03:30:30|220.11|217.31|219.9|217.1|220.11|217.31|219.9|217.1|0
1651203040000|2022-04-29 03:30:40|219.86|217.06|220.03|217.23|220.03|217.23|219.86|217.06|0
1651203050000|2022-04-29 03:30:50|220.02|217.22|219.94|217.14|220.02|217.22|219.94|217.14|0
1651203060000|2022-04-29 03:31:00|219.9|217.1|219.78|216.98|219.9|217.1|219.78|216.98|0
1651203070000|2022-04-29 03:31:10|219.74|216.94|219.78|216.98|219.78|216.98|219.74|216.94|0
1651203080000|2022-04-29 03:31:20|219.82|217.02|219.82|217.02|219.82|217.02|219.78|216.98|0
1651203090000|2022-04-29 03:31:30|219.86|217.06|219.82|217.02|219.86|217.06|219.82|217.02|0
1651203100000|2022-04-29 03:31:40|219.98|217.18|220.02|217.22|220.02|217.22|219.98|217.18|0
1651203120000|2022-04-29 03:32:00|219.9|217.1|219.82|217.02|219.9|217.1|219.82|217.02|0
1651203130000|2022-04-29 03:32:10|219.78|216.98|219.86|217.06|219.86|217.06|219.78|216.98|0
1651203150000|2022-04-29 03:32:30|219.78|216.98|219.94|217.14|219.94|217.14|219.78|216.98|0
1651203160000|2022-04-29 03:32:40|219.86|217.06|219.78|216.98|219.86|217.06|219.78|216.98|0
1651203170000|2022-04-29 03:32:50|219.82|217.02|219.86|217.06|219.86|217.06|219.82|217.02|0
1651203180000|2022-04-29 03:33:00|219.82|217.02|219.94|217.14|219.94|217.14|219.78|216.98|0
1651203190000|2022-04-29 03:33:10|219.98|217.18|220.07|217.27|220.07|217.27|219.98|217.18|0
1651203200000|2022-04-29 03:33:20|220.11|217.31|220.02|217.22|220.11|217.31|220.02|217.22|0
1651203210000|2022-04-29 03:33:30|219.94|217.14|219.86|217.06|219.94|217.14|219.86|217.06|0
1651203220000|2022-04-29 03:33:40|219.78|216.98|219.86|217.06|219.86|217.06|219.78|216.98|0
1651203230000|2022-04-29 03:33:50|219.78|216.98|219.78|216.98|219.86|217.06|219.78|216.98|0
1651203240000|2022-04-29 03:34:00|219.86|217.06|220.02|217.22|220.02|217.22|219.77|216.97|0
1651203250000|2022-04-29 03:34:10|219.86|217.06|219.86|217.06|219.86|217.06|219.86|217.06|0
1651203260000|2022-04-29 03:34:20|219.77|216.97|219.77|216.97|219.77|216.97|219.77|216.97|0
1651203270000|2022-04-29 03:34:30|219.86|217.06|219.86|217.06|219.86|217.06|219.86|217.06|0
1651203280000|2022-04-29 03:34:40|219.94|217.14|220.02|217.22|220.02|217.22|219.94|217.14|0
1651203290000|2022-04-29 03:34:50|220.11|217.31|219.98|217.18|220.11|217.31|219.98|217.18|0
1651203300000|2022-04-29 03:35:00|219.86|217.06|219.94|217.14|219.94|217.14|219.86|217.06|0
1651203320000|2022-04-29 03:35:20|220.02|217.22|220.23|217.43|220.23|217.43|220.02|217.22|0
1651203330000|2022-04-29 03:35:30|220.19|217.39|220.19|217.39|220.19|217.39|220.19|217.39|0
1651203340000|2022-04-29 03:35:40|220.11|217.31|220.27|217.47|220.27|217.47|220.11|217.31|0
1651203350000|2022-04-29 03:35:50|220.31|217.51|220.27|217.47|220.31|217.51|220.27|217.47|0
1651203360000|2022-04-29 03:36:00|220.19|217.39|220.11|217.31|220.19|217.39|220.02|217.22|0
1651203370000|2022-04-29 03:36:10|220.19|217.39|220.27|217.47|220.27|217.47|220.19|217.39|0
1651203380000|2022-04-29 03:36:20|220.31|217.51|220.31|217.51|220.31|217.51|220.27|217.47|0
1651203390000|2022-04-29 03:36:30|220.27|217.47|220.27|217.47|220.27|217.47|220.27|217.47|0
1651203400000|2022-04-29 03:36:40|220.19|217.39|220.27|217.47|220.27|217.47|220.19|217.39|0
1651203410000|2022-04-29 03:36:50|220.31|217.51|220.44|217.64|220.44|217.64|220.31|217.51|0
1651203420000|2022-04-29 03:37:00|220.48|217.68|220.31|217.51|220.48|217.68|220.31|217.51|0
1651203430000|2022-04-29 03:37:10|220.85|218.05|220.69|217.89|220.93|218.13|220.69|217.89|0
1651203440000|2022-04-29 03:37:20|220.77|217.97|220.85|218.05|220.85|218.05|220.77|217.97|0
1651203450000|2022-04-29 03:37:30|220.93|218.13|220.85|218.05|220.93|218.13|220.77|217.97|0
1651203460000|2022-04-29 03:37:40|220.89|218.09|220.93|218.13|220.93|218.13|220.89|218.09|0
1651203470000|2022-04-29 03:37:50|220.89|218.09|220.89|218.09|220.93|218.13|220.89|218.09|0
1651203480000|2022-04-29 03:38:00|220.93|218.13|220.89|218.09|220.93|218.13|220.89|218.09|0
1651203490000|2022-04-29 03:38:10|220.98|218.18|220.93|218.13|220.98|218.18|220.93|218.13|0
1651203500000|2022-04-29 03:38:20|220.89|218.09|220.77|217.97|220.89|218.09|220.77|217.97|0
1651203510000|2022-04-29 03:38:30|220.85|218.05|220.73|217.93|220.85|218.05|220.73|217.93|0
1651203520000|2022-04-29 03:38:40|220.68|217.88|220.81|218.01|220.81|218.01|220.68|217.88|0
1651203530000|2022-04-29 03:38:50|220.85|218.05|220.93|218.13|220.93|218.13|220.85|218.05|0
1651203540000|2022-04-29 03:39:00|220.89|218.09|220.81|218.01|220.89|218.09|220.81|218.01|0
1651203550000|2022-04-29 03:39:10|220.77|217.97|220.85|218.05|220.85|218.05|220.77|217.97|0
1651203560000|2022-04-29 03:39:20|220.81|218.01|220.85|218.05|220.85|218.05|220.81|218.01|0
1651203590000|2022-04-29 03:39:50|220.81|218.01|220.77|217.97|220.85|218.05|220.77|217.97|0
1651203600000|2022-04-29 03:40:00|220.68|217.88|220.68|217.88|220.68|217.88|220.64|217.84|0
1651203610000|2022-04-29 03:40:10|220.77|217.97|220.64|217.84|220.77|217.97|220.64|217.84|0
1651203620000|2022-04-29 03:40:20|220.68|217.88|220.68|217.88|220.68|217.88|220.6|217.8|0
1651203630000|2022-04-29 03:40:30|220.56|217.76|220.43|217.63|220.6|217.8|220.43|217.63|0
1651203640000|2022-04-29 03:40:40|220.52|217.72|220.52|217.72|220.52|217.72|220.48|217.68|0
1651203650000|2022-04-29 03:40:50|220.6|217.8|220.6|217.8|220.6|217.8|220.52|217.72|0
1651203660000|2022-04-29 03:41:00|220.56|217.76|220.48|217.68|220.56|217.76|220.48|217.68|0
1651203670000|2022-04-29 03:41:10|220.56|217.76|220.48|217.68|220.56|217.76|220.43|217.63|0
1651203680000|2022-04-29 03:41:20|220.52|217.72|220.56|217.76|220.56|217.76|220.52|217.72|0
1651203690000|2022-04-29 03:41:30|220.52|217.72|220.56|217.76|220.56|217.76|220.52|217.72|0
1651203700000|2022-04-29 03:41:40|220.68|217.88|220.64|217.84|220.68|217.88|220.6|217.8|0
1651203710000|2022-04-29 03:41:50|220.68|217.88|220.73|217.93|220.73|217.93|220.68|217.88|0
1651203720000|2022-04-29 03:42:00|220.77|217.97|220.68|217.88|220.77|217.97|220.68|217.88|0
1651203730000|2022-04-29 03:42:10|220.73|217.93|220.68|217.88|220.73|217.93|220.68|217.88|0
1651203740000|2022-04-29 03:42:20|220.81|218.01|220.85|218.05|220.89|218.09|220.81|218.01|0
1651203750000|2022-04-29 03:42:30|220.89|218.09|220.81|218.01|220.93|218.13|220.81|218.01|0
1651203760000|2022-04-29 03:42:40|220.85|218.05|220.89|218.09|220.89|218.09|220.85|218.05|0
1651203770000|2022-04-29 03:42:50|220.98|218.18|220.93|218.13|220.98|218.18|220.93|218.13|0
1651203790000|2022-04-29 03:43:10|220.85|218.05|220.85|218.05|220.85|218.05|220.85|218.05|0
1651203800000|2022-04-29 03:43:20|220.89|218.09|221.01|218.21|221.01|218.21|220.89|218.09|0
1651203810000|2022-04-29 03:43:30|221.06|218.26|221.01|218.21|221.06|218.26|221.01|218.21|0
1651203820000|2022-04-29 03:43:40|221.06|218.26|220.93|218.13|221.06|218.26|220.93|218.13|0
1651203830000|2022-04-29 03:43:50|221.01|218.21|221.01|218.21|221.1|218.3|221.01|218.21|0
1651203840000|2022-04-29 03:44:00|221.06|218.26|220.93|218.13|221.26|218.46|220.93|218.13|0
1651203850000|2022-04-29 03:44:10|220.85|218.05|220.89|218.09|220.89|218.09|220.85|218.05|0
1651203860000|2022-04-29 03:44:20|220.77|217.97|220.77|217.97|220.81|218.01|220.73|217.93|0
1651203870000|2022-04-29 03:44:30|220.76|217.96|220.81|218.01|220.81|218.01|220.76|217.96|0
1651203880000|2022-04-29 03:44:40|220.76|217.96|220.73|217.93|220.76|217.96|220.68|217.88|0
1651203890000|2022-04-29 03:44:50|220.76|217.96|220.6|217.8|220.76|217.96|220.6|217.8|0
1651203900000|2022-04-29 03:45:00|220.68|217.88|220.68|217.88|220.72|217.92|220.68|217.88|0
1651203910000|2022-04-29 03:45:10|220.76|217.96|220.81|218.01|220.81|218.01|220.76|217.96|0
1651203920000|2022-04-29 03:45:20|220.76|217.96|220.68|217.88|220.76|217.96|220.68|217.88|0
1651203930000|2022-04-29 03:45:30|220.72|217.92|220.72|217.92|220.72|217.92|220.72|217.92|0
1651203940000|2022-04-29 03:45:40|220.68|217.88|220.68|217.88|220.68|217.88|220.64|217.84|0
1651203950000|2022-04-29 03:45:50|220.72|217.92|220.81|218.01|220.81|218.01|220.72|217.92|0
1651203960000|2022-04-29 03:46:00|220.72|217.92|220.64|217.84|220.76|217.96|220.64|217.84|0
1651203970000|2022-04-29 03:46:10|220.68|217.88|220.35|217.55|220.68|217.88|220.35|217.55|0
1651203980000|2022-04-29 03:46:20|220.1|217.3|220.39|217.59|220.39|217.59|220.1|217.3|0
1651203990000|2022-04-29 03:46:30|220.35|217.55|220.31|217.51|220.35|217.55|220.31|217.51|0
1651204000000|2022-04-29 03:46:40|220.27|217.47|220.35|217.55|220.35|217.55|220.23|217.43|0
1651204010000|2022-04-29 03:46:50|220.43|217.63|220.43|217.63|220.51|217.71|220.43|217.63|0
1651204020000|2022-04-29 03:47:00|220.51|217.71|220.43|217.63|220.51|217.71|220.43|217.63|0
1651204030000|2022-04-29 03:47:10|220.39|217.59|220.31|217.51|220.39|217.59|220.31|217.51|0
1651204040000|2022-04-29 03:47:20|220.35|217.55|220.35|217.55|220.39|217.59|220.35|217.55|0
1651204050000|2022-04-29 03:47:30|220.39|217.59|220.35|217.55|220.43|217.63|220.35|217.55|0
1651204060000|2022-04-29 03:47:40|220.31|217.51|220.51|217.71|220.51|217.71|220.31|217.51|0
1651204070000|2022-04-29 03:47:50|220.68|217.88|220.6|217.8|220.68|217.88|220.51|217.71|0
1651204080000|2022-04-29 03:48:00|220.68|217.88|220.64|217.84|220.68|217.88|220.6|217.8|0
1651204090000|2022-04-29 03:48:10|220.68|217.88|220.6|217.8|220.68|217.88|220.6|217.8|0
1651204100000|2022-04-29 03:48:20|220.68|217.88|220.68|217.88|220.68|217.88|220.68|217.88|0
1651204110000|2022-04-29 03:48:30|220.64|217.84|220.68|217.88|220.68|217.88|220.64|217.84|0
1651204130000|2022-04-29 03:48:50|220.64|217.84|220.6|217.8|220.68|217.88|220.6|217.8|0
1651204140000|2022-04-29 03:49:00|220.51|217.71|220.51|217.71|220.51|217.71|220.51|217.71|0
1651204150000|2022-04-29 03:49:10|220.47|217.67|220.6|217.8|220.6|217.8|220.47|217.67|0
1651204160000|2022-04-29 03:49:20|220.47|217.67|220.35|217.55|220.47|217.67|220.35|217.55|0
1651204170000|2022-04-29 03:49:30|220.43|217.63|220.43|217.63|220.43|217.63|220.35|217.55|0
1651204180000|2022-04-29 03:49:40|220.56|217.76|220.76|217.96|220.76|217.96|220.56|217.76|0
1651204190000|2022-04-29 03:49:50|220.68|217.88|220.76|217.96|220.76|217.96|220.68|217.88|0
1651204200000|2022-04-29 03:50:00|220.72|217.92|220.43|217.63|220.72|217.92|220.43|217.63|0
1651204210000|2022-04-29 03:50:10|220.47|217.67|220.47|217.67|220.51|217.71|220.47|217.67|0
1651204220000|2022-04-29 03:50:20|220.6|217.8|220.51|217.71|220.6|217.8|220.51|217.71|0
1651204230000|2022-04-29 03:50:30|220.39|217.59|220.35|217.55|220.39|217.59|220.35|217.55|0
1651204240000|2022-04-29 03:50:40|220.39|217.59|220.51|217.71|220.51|217.71|220.39|217.59|0
1651204250000|2022-04-29 03:50:50|220.47|217.67|220.47|217.67|220.56|217.76|220.47|217.67|0
1651204260000|2022-04-29 03:51:00|220.51|217.71|220.35|217.55|220.51|217.71|220.35|217.55|0
1651204270000|2022-04-29 03:51:10|220.26|217.46|220.14|217.34|220.31|217.51|220.14|217.34|0
1651204280000|2022-04-29 03:51:20|220.1|217.3|220.06|217.26|220.1|217.3|220.06|217.26|0
1651204290000|2022-04-29 03:51:30|220.01|217.21|220.1|217.3|220.1|217.3|219.93|217.13|0
1651204300000|2022-04-29 03:51:40|220.26|217.46|220.18|217.38|220.35|217.55|220.1|217.3|0
1651204310000|2022-04-29 03:51:50|220.35|217.55|220.43|217.63|220.43|217.63|220.35|217.55|0
1651204320000|2022-04-29 03:52:00|220.35|217.55|220.35|217.55|220.43|217.63|220.35|217.55|0
1651204330000|2022-04-29 03:52:10|220.26|217.46|220.6|217.8|220.6|217.8|220.26|217.46|0
1651204340000|2022-04-29 03:52:20|220.68|217.88|220.68|217.88|220.68|217.88|220.68|217.88|0
1651204350000|2022-04-29 03:52:30|220.76|217.96|220.89|218.09|220.89|218.09|220.72|217.92|0
1651204360000|2022-04-29 03:52:40|220.84|218.04|220.8|218|220.93|218.13|220.8|218|0
1651204370000|2022-04-29 03:52:50|220.84|218.04|220.89|218.09|220.89|218.09|220.84|218.04|0
1651204380000|2022-04-29 03:53:00|220.93|218.13|220.93|218.13|221.01|218.21|220.93|218.13|0
1651204390000|2022-04-29 03:53:10|221.01|218.21|220.93|218.13|221.01|218.21|220.93|218.13|0
1651204400000|2022-04-29 03:53:20|221.09|218.29|221.18|218.38|221.26|218.46|221.09|218.29|0
1651204410000|2022-04-29 03:53:30|221.26|218.46|221.18|218.38|221.26|218.46|221.18|218.38|0
1651204420000|2022-04-29 03:53:40|221.26|218.46|221.18|218.38|221.26|218.46|221.18|218.38|0
1651204430000|2022-04-29 03:53:50|221.09|218.29|221.14|218.34|221.18|218.38|221.09|218.29|0
1651204440000|2022-04-29 03:54:00|221.26|218.46|221.34|218.54|221.34|218.54|221.26|218.46|0
1651204450000|2022-04-29 03:54:10|221.43|218.63|221.34|218.54|221.43|218.63|221.34|218.54|0
1651204460000|2022-04-29 03:54:20|221.51|218.71|221.43|218.63|221.51|218.71|221.43|218.63|0
1651204470000|2022-04-29 03:54:30|221.47|218.67|221.39|218.59|221.47|218.67|221.34|218.54|0
1651204480000|2022-04-29 03:54:40|221.3|218.5|221.34|218.54|221.39|218.59|221.3|218.5|0
1651204490000|2022-04-29 03:54:50|221.43|218.63|221.43|218.63|221.43|218.63|221.43|218.63|0
1651204500000|2022-04-29 03:55:00|221.34|218.54|221.34|218.54|221.34|218.54|221.34|218.54|0
1651204510000|2022-04-29 03:55:10|221.39|218.59|221.51|218.71|221.51|218.71|221.39|218.59|0
1651204520000|2022-04-29 03:55:20|221.59|218.79|221.93|219.13|221.93|219.13|221.59|218.79|0
1651204530000|2022-04-29 03:55:30|221.84|219.04|221.76|218.96|221.84|219.04|221.76|218.96|0
1651204540000|2022-04-29 03:55:40|221.68|218.88|221.51|218.71|221.68|218.88|221.51|218.71|0
1651204550000|2022-04-29 03:55:50|221.63|218.83|221.51|218.71|221.63|218.83|221.42|218.62|0
1651204560000|2022-04-29 03:56:00|221.55|218.75|221.42|218.62|221.55|218.75|221.42|218.62|0
1651204570000|2022-04-29 03:56:10|221.55|218.75|221.72|218.92|221.72|218.92|221.55|218.75|0
1651204580000|2022-04-29 03:56:20|221.67|218.87|221.76|218.96|221.76|218.96|221.67|218.87|0
1651204590000|2022-04-29 03:56:30|221.67|218.87|221.67|218.87|221.72|218.92|221.67|218.87|0
1651204600000|2022-04-29 03:56:40|221.72|218.92|221.67|218.87|221.76|218.96|221.67|218.87|0
1651204610000|2022-04-29 03:56:50|221.76|218.96|221.67|218.87|221.76|218.96|221.67|218.87|0
1651204620000|2022-04-29 03:57:00|221.63|218.83|221.59|218.79|221.63|218.83|221.59|218.79|0
1651204630000|2022-04-29 03:57:10|221.67|218.87|221.51|218.71|221.67|218.87|221.51|218.71|0
1651204640000|2022-04-29 03:57:20|221.59|218.79|221.59|218.79|221.59|218.79|221.59|218.79|0
1651204650000|2022-04-29 03:57:30|221.51|218.71|221.59|218.79|221.59|218.79|221.51|218.71|0
1651204660000|2022-04-29 03:57:40|221.51|218.71|221.51|218.71|221.51|218.71|221.51|218.71|0
1651204670000|2022-04-29 03:57:50|221.42|218.62|221.42|218.62|221.42|218.62|221.42|218.62|0
1651204680000|2022-04-29 03:58:00|221.47|218.67|221.51|218.71|221.51|218.71|221.47|218.67|0
1651204690000|2022-04-29 03:58:10|221.47|218.67|221.47|218.67|221.51|218.71|221.42|218.62|0
1651204700000|2022-04-29 03:58:20|221.42|218.62|221.51|218.71|221.51|218.71|221.42|218.62|0
1651204710000|2022-04-29 03:58:30|221.42|218.62|221.42|218.62|221.42|218.62|221.42|218.62|0
1651204720000|2022-04-29 03:58:40|221.51|218.71|221.51|218.71|221.51|218.71|221.51|218.71|0
1651204730000|2022-04-29 03:58:50|221.42|218.62|221.42|218.62|221.47|218.67|221.42|218.62|0
1651204740000|2022-04-29 03:59:00|221.17|218.37|221.01|218.21|221.17|218.37|220.92|218.12|0
1651204750000|2022-04-29 03:59:10|221.09|218.29|221.01|218.21|221.13|218.33|221.01|218.21|0
1651204760000|2022-04-29 03:59:20|220.97|218.17|221.05|218.25|221.05|218.25|220.97|218.17|0
1651204770000|2022-04-29 03:59:30|220.72|217.92|220.59|217.79|220.72|217.92|220.59|217.79|0
1651204780000|2022-04-29 03:59:40|220.51|217.71|220.51|217.71|220.51|217.71|220.51|217.71|0
1651204790000|2022-04-29 03:59:50|220.34|217.54|220.47|217.67|220.47|217.67|220.34|217.54|0
1651204800000|2022-04-29 04:00:00|220.43|217.63|220.55|217.75|220.55|217.75|220.43|217.63|0
1651204810000|2022-04-29 04:00:10|220.59|217.79|220.51|217.71|220.63|217.83|220.51|217.71|0
1651204820000|2022-04-29 04:00:20|220.26|217.46|220.09|217.29|220.26|217.46|220.09|217.29|0
1651204830000|2022-04-29 04:00:30|220.18|217.38|220.01|217.21|220.22|217.42|220.01|217.21|0
1651204840000|2022-04-29 04:00:40|219.97|217.17|219.89|217.09|220.01|217.21|219.84|217.04|0
1651204850000|2022-04-29 04:00:50|220.01|217.21|220.3|217.5|220.3|217.5|220.01|217.21|0
1651204860000|2022-04-29 04:01:00|220.39|217.59|220.34|217.54|220.42|217.62|220.34|217.54|0
1651204870000|2022-04-29 04:01:10|220.26|217.46|220.18|217.38|220.26|217.46|220.18|217.38|0
1651204900000|2022-04-29 04:01:40|220.26|217.46|220.26|217.46|220.26|217.46|220.26|217.46|0
1651204910000|2022-04-29 04:01:50|220.3|217.5|220.3|217.5|220.3|217.5|220.3|217.5|0
1651204920000|2022-04-29 04:02:00|220.34|217.54|220.38|217.58|220.38|217.58|220.34|217.54|0
1651204930000|2022-04-29 04:02:10|220.3|217.5|220.34|217.54|220.34|217.54|220.3|217.5|0
1651204940000|2022-04-29 04:02:20|220.38|217.58|220.51|217.71|220.51|217.71|220.34|217.54|0
1651204950000|2022-04-29 04:02:30|220.47|217.67|220.51|217.71|220.51|217.71|220.47|217.67|0
1651204960000|2022-04-29 04:02:40|220.55|217.75|220.59|217.79|220.59|217.79|220.55|217.75|0
1651204970000|2022-04-29 04:02:50|220.63|217.83|220.67|217.87|220.67|217.87|220.63|217.83|0
1651204980000|2022-04-29 04:03:00|220.55|217.75|220.59|217.79|220.59|217.79|220.55|217.75|0
1651204990000|2022-04-29 04:03:10|220.67|217.87|220.84|218.04|220.84|218.04|220.67|217.87|0
1651205000000|2022-04-29 04:03:20|220.88|218.08|221.01|218.21|221.01|218.21|220.88|218.08|0
1651205010000|2022-04-29 04:03:30|221.05|218.25|220.88|218.08|221.05|218.25|220.88|218.08|0
1651205020000|2022-04-29 04:03:40|220.84|218.04|220.92|218.12|220.92|218.12|220.84|218.04|0
1651205030000|2022-04-29 04:03:50|221|218.2|221|218.2|221|218.2|221|218.2|0
1651205050000|2022-04-29 04:04:10|220.92|218.12|220.76|217.96|220.92|218.12|220.76|217.96|0
1651205060000|2022-04-29 04:04:20|220.8|218|220.84|218.04|220.92|218.12|220.8|218|0
1651205070000|2022-04-29 04:04:30|220.92|218.12|220.96|218.16|220.96|218.16|220.92|218.12|0
1651205080000|2022-04-29 04:04:40|220.92|218.12|220.92|218.12|220.96|218.16|220.92|218.12|0
1651205090000|2022-04-29 04:04:50|221|218.2|220.92|218.12|221|218.2|220.88|218.08|0
1651205110000|2022-04-29 04:05:10|220.96|218.16|220.96|218.16|220.96|218.16|220.96|218.16|0
1651205120000|2022-04-29 04:05:20|221|218.2|221.05|218.25|221.05|218.25|221|218.2|0
1651205130000|2022-04-29 04:05:30|221.09|218.29|221.09|218.29|221.09|218.29|221.09|218.29|0
1651205140000|2022-04-29 04:05:40|221.05|218.25|221.05|218.25|221.05|218.25|221.05|218.25|0
1651205150000|2022-04-29 04:05:50|221.09|218.29|221.05|218.25|221.09|218.29|221|218.2|0
1651205160000|2022-04-29 04:06:00|221|218.2|221.09|218.29|221.09|218.29|221|218.2|0
1651205170000|2022-04-29 04:06:10|221.17|218.37|221.17|218.37|221.17|218.37|221.17|218.37|0
1651205180000|2022-04-29 04:06:20|221.21|218.41|221.21|218.41|221.25|218.45|221.17|218.37|0
1651205190000|2022-04-29 04:06:30|221.17|218.37|221.17|218.37|221.17|218.37|221.17|218.37|0
1651205200000|2022-04-29 04:06:40|221.09|218.29|221.05|218.25|221.09|218.29|221.05|218.25|0
1651205210000|2022-04-29 04:06:50|221.09|218.29|221.09|218.29|221.09|218.29|221.09|218.29|0
1651205220000|2022-04-29 04:07:00|221.13|218.33|221.09|218.29|221.13|218.33|221.09|218.29|0
1651205230000|2022-04-29 04:07:10|220.92|218.12|220.92|218.12|220.92|218.12|220.92|218.12|0
1651205260000|2022-04-29 04:07:40|220.96|218.16|221|218.2|221|218.2|220.92|218.12|0
1651205270000|2022-04-29 04:07:50|220.88|218.08|220.92|218.12|220.92|218.12|220.88|218.08|0
1651205280000|2022-04-29 04:08:00|220.88|218.08|220.88|218.08|220.88|218.08|220.88|218.08|0
1651205290000|2022-04-29 04:08:10|220.84|218.04|220.96|218.16|220.96|218.16|220.84|218.04|0
1651205300000|2022-04-29 04:08:20|220.92|218.12|220.92|218.12|220.92|218.12|220.92|218.12|0
1651205310000|2022-04-29 04:08:30|220.88|218.08|220.88|218.08|220.88|218.08|220.88|218.08|0
1651205320000|2022-04-29 04:08:40|220.84|218.04|220.92|218.12|220.92|218.12|220.84|218.04|0
1651205330000|2022-04-29 04:08:50|220.96|218.16|220.88|218.08|220.96|218.16|220.88|218.08|0
1651205340000|2022-04-29 04:09:00|220.84|218.04|220.84|218.04|220.84|218.04|220.84|218.04|0
1651205350000|2022-04-29 04:09:10|220.75|217.95|220.84|218.04|220.84|218.04|220.75|217.95|0
1651205370000|2022-04-29 04:09:30|220.75|217.95|220.75|217.95|220.8|218|220.75|217.95|0
1651205380000|2022-04-29 04:09:40|220.67|217.87|220.67|217.87|220.67|217.87|220.63|217.83|0
1651205390000|2022-04-29 04:09:50|220.63|217.83|220.71|217.91|220.71|217.91|220.63|217.83|0
1651205400000|2022-04-29 04:10:00|220.75|217.95|220.67|217.87|220.75|217.95|220.67|217.87|0
1651205410000|2022-04-29 04:10:10|220.63|217.83|220.67|217.87|220.71|217.91|220.63|217.83|0
1651205420000|2022-04-29 04:10:20|220.71|217.91|220.84|218.04|220.84|218.04|220.71|217.91|0
1651205430000|2022-04-29 04:10:30|220.92|218.12|220.92|218.12|220.92|218.12|220.92|218.12|0
1651205440000|2022-04-29 04:10:40|220.96|218.16|220.96|218.16|220.96|218.16|220.96|218.16|0
1651205450000|2022-04-29 04:10:50|221|218.2|221|218.2|221|218.2|221|218.2|0
1651205460000|2022-04-29 04:11:00|220.88|218.08|220.88|218.08|220.88|218.08|220.88|218.08|0
1651205470000|2022-04-29 04:11:10|220.84|218.04|220.92|218.12|220.92|218.12|220.84|218.04|0
1651205480000|2022-04-29 04:11:20|220.96|218.16|220.92|218.12|220.96|218.16|220.92|218.12|0
1651205490000|2022-04-29 04:11:30|220.88|218.08|220.8|218|220.92|218.12|220.8|218|0
1651205500000|2022-04-29 04:11:40|220.75|217.95|220.75|217.95|220.75|217.95|220.75|217.95|0
1651205510000|2022-04-29 04:11:50|220.71|217.91|220.75|217.95|220.75|217.95|220.71|217.91|0
1651205520000|2022-04-29 04:12:00|220.63|217.83|220.75|217.95|220.75|217.95|220.63|217.83|0
1651205530000|2022-04-29 04:12:10|220.79|217.99|220.79|217.99|220.83|218.03|220.79|217.99|0
1651205540000|2022-04-29 04:12:20|220.83|218.03|220.83|218.03|220.83|218.03|220.83|218.03|0
1651205550000|2022-04-29 04:12:30|220.92|218.12|220.92|218.12|220.92|218.12|220.92|218.12|0
1651205570000|2022-04-29 04:12:50|220.88|218.08|220.88|218.08|220.88|218.08|220.88|218.08|0
1651205580000|2022-04-29 04:13:00|220.92|218.12|221|218.2|221|218.2|220.92|218.12|0
1651205590000|2022-04-29 04:13:10|221.04|218.24|221|218.2|221.04|218.24|221|218.2|0
1651205600000|2022-04-29 04:13:20|220.96|218.16|221|218.2|221|218.2|220.92|218.12|0
1651205620000|2022-04-29 04:13:40|220.92|218.12|220.92|218.12|220.92|218.12|220.92|218.12|0
1651205630000|2022-04-29 04:13:50|220.96|218.16|220.83|218.03|220.96|218.16|220.83|218.03|0
1651205660000|2022-04-29 04:14:20|220.92|218.12|220.92|218.12|220.92|218.12|220.88|218.08|0
1651205670000|2022-04-29 04:14:30|220.88|218.08|220.88|218.08|220.92|218.12|220.88|218.08|0
1651205680000|2022-04-29 04:14:40|220.92|218.12|220.92|218.12|220.92|218.12|220.92|218.12|0
1651205690000|2022-04-29 04:14:50|220.83|218.03|220.92|218.12|220.92|218.12|220.83|218.03|0
1651205700000|2022-04-29 04:15:00|220.96|218.16|220.96|218.16|220.96|218.16|220.96|218.16|0
1651205710000|2022-04-29 04:15:10|220.92|218.12|220.96|218.16|221|218.2|220.92|218.12|0
1651205720000|2022-04-29 04:15:20|221|218.2|221|218.2|221|218.2|221|218.2|0
1651205760000|2022-04-29 04:16:00|220.92|218.12|220.92|218.12|220.92|218.12|220.92|218.12|0
1651205780000|2022-04-29 04:16:20|220.83|218.03|220.92|218.12|220.92|218.12|220.83|218.03|0
1651205790000|2022-04-29 04:16:30|220.96|218.16|220.92|218.12|220.96|218.16|220.92|218.12|0
1651205800000|2022-04-29 04:16:40|220.88|218.08|220.88|218.08|220.88|218.08|220.88|218.08|0
1651205810000|2022-04-29 04:16:50|220.92|218.12|220.92|218.12|220.92|218.12|220.92|218.12|0
1651205830000|2022-04-29 04:17:10|221|218.2|221|218.2|221|218.2|220.92|218.12|0
1651205840000|2022-04-29 04:17:20|221.08|218.28|221.08|218.28|221.08|218.28|221.08|218.28|0
1651205880000|2022-04-29 04:18:00|221.04|218.24|221.04|218.24|221.04|218.24|221.04|218.24|0
1651205890000|2022-04-29 04:18:10|221|218.2|221|218.2|221|218.2|221|218.2|0
1651205900000|2022-04-29 04:18:20|220.91|218.11|220.83|218.03|220.96|218.16|220.83|218.03|0
1651205910000|2022-04-29 04:18:30|220.91|218.11|220.91|218.11|220.91|218.11|220.91|218.11|0
1651205940000|2022-04-29 04:19:00|220.75|217.95|220.75|217.95|220.75|217.95|220.75|217.95|0
1651205950000|2022-04-29 04:19:10|220.79|217.99|220.75|217.95|220.79|217.99|220.75|217.95|0
1651205960000|2022-04-29 04:19:20|220.67|217.87|220.66|217.86|220.67|217.87|220.66|217.86|0
1651205970000|2022-04-29 04:19:30|220.75|217.95|220.75|217.95|220.75|217.95|220.75|217.95|0
1651205990000|2022-04-29 04:19:50|220.79|217.99|220.79|217.99|220.79|217.99|220.79|217.99|0
1651206000000|2022-04-29 04:20:00|220.83|218.03|220.83|218.03|220.83|218.03|220.83|218.03|0
1651206010000|2022-04-29 04:20:10|220.75|217.95|220.75|217.95|220.75|217.95|220.75|217.95|0
1651206020000|2022-04-29 04:20:20|220.66|217.86|220.66|217.86|220.66|217.86|220.58|217.78|0
1651206030000|2022-04-29 04:20:30|220.54|217.74|220.58|217.78|220.58|217.78|220.54|217.74|0
1651206040000|2022-04-29 04:20:40|220.54|217.74|220.58|217.78|220.58|217.78|220.5|217.7|0
1651206060000|2022-04-29 04:21:00|220.66|217.86|220.83|218.03|220.83|218.03|220.66|217.86|0
1651206070000|2022-04-29 04:21:10|220.79|217.99|220.79|217.99|220.79|217.99|220.79|217.99|0
1651206080000|2022-04-29 04:21:20|220.75|217.95|220.71|217.91|220.75|217.95|220.66|217.86|0
1651206100000|2022-04-29 04:21:40|220.75|217.95|220.58|217.78|220.75|217.95|220.58|217.78|0
1651206110000|2022-04-29 04:21:50|220.66|217.86|220.66|217.86|220.66|217.86|220.66|217.86|0
1651206120000|2022-04-29 04:22:00|220.71|217.91|220.75|217.95|220.75|217.95|220.71|217.91|0
1651206130000|2022-04-29 04:22:10|220.83|218.03|220.75|217.95|220.83|218.03|220.75|217.95|0
1651206150000|2022-04-29 04:22:30|220.83|218.03|220.83|218.03|220.83|218.03|220.83|218.03|0
1651206160000|2022-04-29 04:22:40|220.91|218.11|220.83|218.03|220.91|218.11|220.83|218.03|0
1651206170000|2022-04-29 04:22:50|220.87|218.07|220.91|218.11|220.91|218.11|220.87|218.07|0
1651206180000|2022-04-29 04:23:00|220.83|218.03|220.83|218.03|220.83|218.03|220.83|218.03|0
1651206190000|2022-04-29 04:23:10|220.91|218.11|220.83|218.03|220.91|218.11|220.83|218.03|0
1651206230000|2022-04-29 04:23:50|220.91|218.11|220.91|218.11|220.91|218.11|220.91|218.11|0
1651206240000|2022-04-29 04:24:00|220.96|218.16|221|218.2|221|218.2|220.96|218.16|0
1651206260000|2022-04-29 04:24:20|220.99|218.19|220.99|218.19|220.99|218.19|220.99|218.19|0
1651206280000|2022-04-29 04:24:40|220.91|218.11|220.91|218.11|220.91|218.11|220.91|218.11|0
1651206290000|2022-04-29 04:24:50|220.95|218.15|220.91|218.11|220.95|218.15|220.91|218.11|0
1651206310000|2022-04-29 04:25:10|220.87|218.07|220.83|218.03|220.87|218.07|220.83|218.03|0
1651206320000|2022-04-29 04:25:20|220.91|218.11|220.91|218.11|220.91|218.11|220.91|218.11|0
1651206370000|2022-04-29 04:26:10|220.95|218.15|220.95|218.15|220.95|218.15|220.95|218.15|0
1651206380000|2022-04-29 04:26:20|220.91|218.11|220.91|218.11|220.91|218.11|220.91|218.11|0
1651206390000|2022-04-29 04:26:30|220.83|218.03|220.83|218.03|220.83|218.03|220.83|218.03|0
1651206420000|2022-04-29 04:27:00|220.66|217.86|220.66|217.86|220.66|217.86|220.66|217.86|0
1651206430000|2022-04-29 04:27:10|220.62|217.82|220.62|217.82|220.62|217.82|220.62|217.82|0
1651206440000|2022-04-29 04:27:20|220.58|217.78|220.58|217.78|220.58|217.78|220.54|217.74|0
1651206450000|2022-04-29 04:27:30|220.66|217.86|220.74|217.94|220.74|217.94|220.66|217.86|0
1651206490000|2022-04-29 04:28:10|220.79|217.99|220.74|217.94|220.79|217.99|220.74|217.94|0
1651206500000|2022-04-29 04:28:20|220.79|217.99|220.83|218.03|220.83|218.03|220.79|217.99|0
1651206510000|2022-04-29 04:28:30|220.87|218.07|220.83|218.03|220.87|218.07|220.83|218.03|0
1651206520000|2022-04-29 04:28:40|220.87|218.07|220.79|217.99|220.87|218.07|220.79|217.99|0
1651206540000|2022-04-29 04:29:00|220.83|218.03|220.83|218.03|220.83|218.03|220.79|217.99|0
1651206560000|2022-04-29 04:29:20|220.87|218.07|220.83|218.03|220.91|218.11|220.83|218.03|0
1651206580000|2022-04-29 04:29:40|220.74|217.94|220.79|217.99|220.79|217.99|220.74|217.94|0
1651206590000|2022-04-29 04:29:50|220.74|217.94|220.7|217.9|220.74|217.94|220.7|217.9|0
1651206600000|2022-04-29 04:30:00|220.74|217.94|220.74|217.94|220.74|217.94|220.74|217.94|0
1651206610000|2022-04-29 04:30:10|220.87|218.07|220.79|217.99|220.87|218.07|220.79|217.99|0
1651206630000|2022-04-29 04:30:30|220.74|217.94|220.74|217.94|220.74|217.94|220.74|217.94|0
1651206640000|2022-04-29 04:30:40|220.79|217.99|220.83|218.03|220.83|218.03|220.79|217.99|0
1651206650000|2022-04-29 04:30:50|220.74|217.94|220.74|217.94|220.74|217.94|220.74|217.94|0
1651206660000|2022-04-29 04:31:00|220.79|217.99|220.66|217.86|220.79|217.99|220.66|217.86|0
1651206670000|2022-04-29 04:31:10|220.79|217.99|220.79|217.99|220.79|217.99|220.79|217.99|0
1651206680000|2022-04-29 04:31:20|220.83|218.03|220.79|217.99|220.83|218.03|220.79|217.99|0
1651206690000|2022-04-29 04:31:30|220.74|217.94|220.74|217.94|220.74|217.94|220.7|217.9|0
1651206700000|2022-04-29 04:31:40|220.79|217.99|220.83|218.03|220.83|218.03|220.79|217.99|0
1651206710000|2022-04-29 04:31:50|220.79|217.99|220.79|217.99|220.79|217.99|220.79|217.99|0
1651206720000|2022-04-29 04:32:00|220.83|218.03|220.79|217.99|220.83|218.03|220.79|217.99|0
1651206730000|2022-04-29 04:32:10|220.74|217.94|220.79|217.99|220.79|217.99|220.74|217.94|0
1651206740000|2022-04-29 04:32:20|220.74|217.94|220.74|217.94|220.74|217.94|220.74|217.94|0
1651206750000|2022-04-29 04:32:30|220.66|217.86|220.54|217.74|220.66|217.86|220.54|217.74|0
1651206760000|2022-04-29 04:32:40|220.49|217.69|220.58|217.78|220.58|217.78|220.49|217.69|0
1651206770000|2022-04-29 04:32:50|220.54|217.74|220.54|217.74|220.54|217.74|220.54|217.74|0
1651206780000|2022-04-29 04:33:00|220.58|217.78|220.58|217.78|220.58|217.78|220.58|217.78|0
1651206800000|2022-04-29 04:33:20|220.54|217.74|220.54|217.74|220.54|217.74|220.54|217.74|0
1651206810000|2022-04-29 04:33:30|220.49|217.69|220.45|217.65|220.54|217.74|220.45|217.65|0
1651206820000|2022-04-29 04:33:40|220.49|217.69|220.45|217.65|220.49|217.69|220.41|217.61|0
1651206830000|2022-04-29 04:33:50|220.49|217.69|220.45|217.65|220.49|217.69|220.41|217.61|0
1651206840000|2022-04-29 04:34:00|220.41|217.61|220.41|217.61|220.41|217.61|220.41|217.61|0
1651206860000|2022-04-29 04:34:20|220.33|217.53|220.33|217.53|220.33|217.53|220.33|217.53|0
1651206870000|2022-04-29 04:34:30|220.24|217.44|220.29|217.49|220.33|217.53|220.24|217.44|0
1651206880000|2022-04-29 04:34:40|220.33|217.53|220.41|217.61|220.41|217.61|220.33|217.53|0
1651206900000|2022-04-29 04:35:00|220.49|217.69|220.49|217.69|220.57|217.77|220.49|217.69|0
1651206940000|2022-04-29 04:35:40|220.41|217.61|220.49|217.69|220.49|217.69|220.41|217.61|0
1651206950000|2022-04-29 04:35:50|220.53|217.73|220.45|217.65|220.53|217.73|220.45|217.65|0
1651206960000|2022-04-29 04:36:00|220.49|217.69|220.41|217.61|220.49|217.69|220.41|217.61|0
1651206990000|2022-04-29 04:36:30|220.32|217.52|220.32|217.52|220.32|217.52|220.32|217.52|0
1651207020000|2022-04-29 04:37:00|220.37|217.57|220.41|217.61|220.41|217.61|220.37|217.57|0
1651207040000|2022-04-29 04:37:20|220.37|217.57|220.41|217.61|220.41|217.61|220.37|217.57|0
1651207050000|2022-04-29 04:37:30|220.37|217.57|220.32|217.52|220.37|217.57|220.32|217.52|0
1651207060000|2022-04-29 04:37:40|220.37|217.57|220.32|217.52|220.37|217.57|220.32|217.52|0
1651207070000|2022-04-29 04:37:50|220.37|217.57|220.41|217.61|220.41|217.61|220.37|217.57|0
1651207080000|2022-04-29 04:38:00|220.32|217.52|220.32|217.52|220.32|217.52|220.28|217.48|0
1651207090000|2022-04-29 04:38:10|220.41|217.61|220.41|217.61|220.41|217.61|220.41|217.61|0
1651207100000|2022-04-29 04:38:20|220.57|217.77|220.49|217.69|220.57|217.77|220.49|217.69|0
1651207110000|2022-04-29 04:38:30|220.53|217.73|220.57|217.77|220.57|217.77|220.53|217.73|0
1651207120000|2022-04-29 04:38:40|220.66|217.86|220.66|217.86|220.66|217.86|220.66|217.86|0
1651207150000|2022-04-29 04:39:10|220.74|217.94|220.82|218.02|220.82|218.02|220.74|217.94|0
1651207170000|2022-04-29 04:39:30|220.74|217.94|220.74|217.94|220.74|217.94|220.74|217.94|0
1651207200000|2022-04-29 04:40:00|220.7|217.9|220.7|217.9|220.7|217.9|220.7|217.9|0
1651207210000|2022-04-29 04:40:10|220.65|217.85|220.65|217.85|220.65|217.85|220.65|217.85|0
1651207230000|2022-04-29 04:40:30|220.7|217.9|220.65|217.85|220.7|217.9|220.65|217.85|0
1651207250000|2022-04-29 04:40:50|220.61|217.81|220.61|217.81|220.61|217.81|220.61|217.81|0
1651207260000|2022-04-29 04:41:00|220.65|217.85|220.74|217.94|220.74|217.94|220.65|217.85|0
1651207280000|2022-04-29 04:41:20|220.82|218.02|220.82|218.02|220.82|218.02|220.82|218.02|0
1651207310000|2022-04-29 04:41:50|220.74|217.94|220.74|217.94|220.74|217.94|220.74|217.94|0
1651207320000|2022-04-29 04:42:00|220.65|217.85|220.74|217.94|220.74|217.94|220.65|217.85|0
1651207370000|2022-04-29 04:42:50|220.82|218.02|220.82|218.02|220.82|218.02|220.82|218.02|0
1651207380000|2022-04-29 04:43:00|220.74|217.94|220.65|217.85|220.74|217.94|220.65|217.85|0
1651207400000|2022-04-29 04:43:20|220.74|217.94|220.74|217.94|220.74|217.94|220.74|217.94|0
1651207410000|2022-04-29 04:43:30|220.65|217.85|220.61|217.81|220.65|217.85|220.61|217.81|0
1651207420000|2022-04-29 04:43:40|220.65|217.85|220.65|217.85|220.65|217.85|220.65|217.85|0
1651207440000|2022-04-29 04:44:00|220.57|217.77|220.57|217.77|220.57|217.77|220.57|217.77|0
1651207450000|2022-04-29 04:44:10|220.49|217.69|220.49|217.69|220.49|217.69|220.49|217.69|0
1651207470000|2022-04-29 04:44:30|220.4|217.6|220.49|217.69|220.49|217.69|220.4|217.6|0
1651207510000|2022-04-29 04:45:10|220.57|217.77|220.57|217.77|220.57|217.77|220.57|217.77|0
1651207520000|2022-04-29 04:45:20|220.61|217.81|220.65|217.85|220.65|217.85|220.61|217.81|0
1651207530000|2022-04-29 04:45:30|220.57|217.77|220.57|217.77|220.57|217.77|220.57|217.77|0
1651207540000|2022-04-29 04:45:40|220.61|217.81|220.65|217.85|220.65|217.85|220.61|217.81|0
1651207550000|2022-04-29 04:45:50|220.61|217.81|220.57|217.77|220.61|217.81|220.57|217.77|0
1651207560000|2022-04-29 04:46:00|220.53|217.73|220.53|217.73|220.53|217.73|220.53|217.73|0
1651207570000|2022-04-29 04:46:10|220.49|217.69|220.65|217.85|220.65|217.85|220.49|217.69|0
1651207580000|2022-04-29 04:46:20|220.73|217.93|220.73|217.93|220.73|217.93|220.73|217.93|0
1651207590000|2022-04-29 04:46:30|220.82|218.02|220.86|218.06|220.86|218.06|220.82|218.02|0
1651207600000|2022-04-29 04:46:40|220.9|218.1|220.9|218.1|220.9|218.1|220.9|218.1|0
1651207620000|2022-04-29 04:47:00|220.82|218.02|220.82|218.02|220.82|218.02|220.82|218.02|0
1651207630000|2022-04-29 04:47:10|220.78|217.98|220.73|217.93|220.78|217.98|220.73|217.93|0
1651207650000|2022-04-29 04:47:30|220.65|217.85|220.65|217.85|220.65|217.85|220.65|217.85|0
1651207660000|2022-04-29 04:47:40|220.73|217.93|220.73|217.93|220.73|217.93|220.73|217.93|0
1651207670000|2022-04-29 04:47:50|220.78|217.98|220.65|217.85|220.78|217.98|220.65|217.85|0
1651207680000|2022-04-29 04:48:00|220.69|217.89|220.65|217.85|220.69|217.89|220.65|217.85|0
1651207700000|2022-04-29 04:48:20|220.61|217.81|220.61|217.81|220.61|217.81|220.61|217.81|0
1651207710000|2022-04-29 04:48:30|220.65|217.85|220.65|217.85|220.65|217.85|220.65|217.85|0
1651207720000|2022-04-29 04:48:40|220.57|217.77|220.48|217.68|220.57|217.77|220.48|217.68|0
1651207730000|2022-04-29 04:48:50|220.53|217.73|220.44|217.64|220.53|217.73|220.44|217.64|0
1651207740000|2022-04-29 04:49:00|220.4|217.6|220.44|217.64|220.44|217.64|220.4|217.6|0
1651207750000|2022-04-29 04:49:10|220.48|217.68|220.48|217.68|220.48|217.68|220.48|217.68|0
1651207760000|2022-04-29 04:49:20|220.4|217.6|220.44|217.64|220.44|217.64|220.4|217.6|0
1651207770000|2022-04-29 04:49:30|220.4|217.6|220.44|217.64|220.44|217.64|220.4|217.6|0
1651207780000|2022-04-29 04:49:40|220.48|217.68|220.44|217.64|220.48|217.68|220.44|217.64|0
1651207790000|2022-04-29 04:49:50|220.4|217.6|220.24|217.44|220.4|217.6|220.24|217.44|0
1651207800000|2022-04-29 04:50:00|220.15|217.35|220.32|217.52|220.32|217.52|220.15|217.35|0
1651207810000|2022-04-29 04:50:10|220.4|217.6|220.57|217.77|220.57|217.77|220.4|217.6|0
1651207820000|2022-04-29 04:50:20|220.65|217.85|220.82|218.02|220.82|218.02|220.65|217.85|0
1651207830000|2022-04-29 04:50:30|220.73|217.93|220.73|217.93|220.78|217.98|220.73|217.93|0
1651207840000|2022-04-29 04:50:40|220.78|217.98|220.73|217.93|220.78|217.98|220.73|217.93|0
1651207860000|2022-04-29 04:51:00|220.65|217.85|220.57|217.77|220.65|217.85|220.57|217.77|0
1651207870000|2022-04-29 04:51:10|220.65|217.85|220.65|217.85|220.65|217.85|220.65|217.85|0
1651207880000|2022-04-29 04:51:20|220.57|217.77|220.57|217.77|220.57|217.77|220.57|217.77|0
1651207890000|2022-04-29 04:51:30|220.44|217.64|220.15|217.35|220.44|217.64|220.15|217.35|0
1651207900000|2022-04-29 04:51:40|220.07|217.27|220.15|217.35|220.15|217.35|220.07|217.27|0
1651207910000|2022-04-29 04:51:50|220.23|217.43|220.23|217.43|220.23|217.43|220.23|217.43|0
1651207930000|2022-04-29 04:52:10|220.15|217.35|220.19|217.39|220.19|217.39|220.15|217.35|0
1651207940000|2022-04-29 04:52:20|220.23|217.43|220.15|217.35|220.23|217.43|220.15|217.35|0
1651207950000|2022-04-29 04:52:30|220.19|217.39|220.15|217.35|220.19|217.39|220.15|217.35|0
1651207960000|2022-04-29 04:52:40|220.19|217.39|220.15|217.35|220.19|217.39|220.15|217.35|0
1651207970000|2022-04-29 04:52:50|220.19|217.39|220.07|217.27|220.19|217.39|220.07|217.27|0
1651207980000|2022-04-29 04:53:00|219.99|217.19|220.15|217.35|220.15|217.35|219.99|217.19|0
1651207990000|2022-04-29 04:53:10|219.99|217.19|219.98|217.18|219.99|217.19|219.98|217.18|0
1651208000000|2022-04-29 04:53:20|220.07|217.27|220.07|217.27|220.07|217.27|220.07|217.27|0
1651208040000|2022-04-29 04:54:00|220.15|217.35|220.32|217.52|220.32|217.52|220.15|217.35|0
1651208050000|2022-04-29 04:54:10|220.23|217.43|220.23|217.43|220.28|217.48|220.23|217.43|0
1651208080000|2022-04-29 04:54:40|220.28|217.48|220.28|217.48|220.28|217.48|220.28|217.48|0
1651208090000|2022-04-29 04:54:50|220.23|217.43|220.23|217.43|220.23|217.43|220.23|217.43|0
1651208100000|2022-04-29 04:55:00|220.19|217.39|219.9|217.1|220.19|217.39|219.9|217.1|0
1651208110000|2022-04-29 04:55:10|219.98|217.18|219.98|217.18|219.98|217.18|219.98|217.18|0
1651208120000|2022-04-29 04:55:20|220.07|217.27|220.15|217.35|220.15|217.35|220.07|217.27|0
1651208130000|2022-04-29 04:55:30|220.19|217.39|220.23|217.43|220.32|217.52|220.19|217.39|0
1651208170000|2022-04-29 04:56:10|220.19|217.39|220.23|217.43|220.23|217.43|220.19|217.39|0
1651208180000|2022-04-29 04:56:20|220.15|217.35|220.15|217.35|220.23|217.43|220.15|217.35|0
1651208190000|2022-04-29 04:56:30|220.23|217.43|220.15|217.35|220.23|217.43|220.15|217.35|0
1651208200000|2022-04-29 04:56:40|220.11|217.31|220.07|217.27|220.11|217.31|220.07|217.27|0
1651208220000|2022-04-29 04:57:00|220.03|217.23|220.03|217.23|220.03|217.23|219.98|217.18|0
1651208230000|2022-04-29 04:57:10|220.07|217.27|220.07|217.27|220.07|217.27|220.07|217.27|0
1651208250000|2022-04-29 04:57:30|220.15|217.35|220.15|217.35|220.15|217.35|220.15|217.35|0
1651208260000|2022-04-29 04:57:40|220.11|217.31|220.15|217.35|220.15|217.35|220.03|217.23|0
1651208280000|2022-04-29 04:58:00|220.19|217.39|220.15|217.35|220.19|217.39|220.15|217.35|0
1651208290000|2022-04-29 04:58:10|220.19|217.39|220.23|217.43|220.23|217.43|220.19|217.39|0
1651208300000|2022-04-29 04:58:20|220.15|217.35|220.15|217.35|220.15|217.35|220.15|217.35|0
1651208320000|2022-04-29 04:58:40|220.11|217.31|220.07|217.27|220.15|217.35|220.07|217.27|0
1651208330000|2022-04-29 04:58:50|220.15|217.35|220.11|217.31|220.15|217.35|220.11|217.31|0
1651208340000|2022-04-29 04:59:00|220.15|217.35|220.15|217.35|220.15|217.35|220.15|217.35|0
1651208360000|2022-04-29 04:59:20|220.11|217.31|220.11|217.31|220.11|217.31|220.11|217.31|0
1651208370000|2022-04-29 04:59:30|220.06|217.26|219.98|217.18|220.06|217.26|219.98|217.18|0
1651208380000|2022-04-29 04:59:40|219.73|216.93|219.82|217.02|219.82|217.02|219.65|216.85|0
1651208390000|2022-04-29 04:59:50|219.86|217.06|219.9|217.1|219.9|217.1|219.82|217.02|0
1651208400000|2022-04-29 05:00:00|219.98|217.18|219.57|216.77|219.98|217.18|219.57|216.77|0
1651208410000|2022-04-29 05:00:10|219.49|216.69|219.32|216.52|219.49|216.69|219.32|216.52|0
1651208420000|2022-04-29 05:00:20|219.07|216.27|219.32|216.52|219.32|216.52|218.99|216.19|0
1651208430000|2022-04-29 05:00:30|219.24|216.44|219.15|216.35|219.28|216.48|219.15|216.35|0
1651208440000|2022-04-29 05:00:40|218.99|216.19|219.07|216.27|219.07|216.27|218.99|216.19|0
1651208450000|2022-04-29 05:00:50|218.99|216.19|218.99|216.19|218.99|216.19|218.99|216.19|0
1651208460000|2022-04-29 05:01:00|218.87|216.07|218.74|215.94|218.87|216.07|218.58|215.78|0
1651208470000|2022-04-29 05:01:10|218.49|215.69|218.33|215.53|218.49|215.69|218.29|215.49|0
1651208480000|2022-04-29 05:01:20|218.66|215.86|218.66|215.86|218.82|216.02|218.66|215.86|0
1651208490000|2022-04-29 05:01:30|218.7|215.9|218.66|215.86|218.7|215.9|218.66|215.86|0
1651208500000|2022-04-29 05:01:40|218.58|215.78|218.58|215.78|218.58|215.78|218.33|215.53|0
1651208510000|2022-04-29 05:01:50|218.66|215.86|218.58|215.78|218.66|215.86|218.58|215.78|0
1651208520000|2022-04-29 05:02:00|218.41|215.61|218.25|215.45|218.41|215.61|218.25|215.45|0
1651208530000|2022-04-29 05:02:10|218.16|215.36|218.25|215.45|218.25|215.45|218.08|215.28|0
1651208540000|2022-04-29 05:02:20|218.33|215.53|218.25|215.45|218.33|215.53|218.21|215.41|0
1651208550000|2022-04-29 05:02:30|218.21|215.41|218.08|215.28|218.33|215.53|218.08|215.28|0
1651208560000|2022-04-29 05:02:40|218.16|215.36|218.16|215.36|218.33|215.53|218.16|215.36|0
1651208570000|2022-04-29 05:02:50|218.25|215.45|218.12|215.32|218.25|215.45|218.12|215.32|0
1651208580000|2022-04-29 05:03:00|218.16|215.36|218.33|215.53|218.33|215.53|218.16|215.36|0
1651208590000|2022-04-29 05:03:10|218.37|215.57|218.33|215.53|218.41|215.61|218.33|215.53|0
1651208600000|2022-04-29 05:03:20|218.41|215.61|218.74|215.94|218.74|215.94|218.37|215.57|0
1651208610000|2022-04-29 05:03:30|218.82|216.02|218.82|216.02|218.82|216.02|218.74|215.94|0
1651208620000|2022-04-29 05:03:40|218.74|215.94|218.82|216.02|218.99|216.19|218.74|215.94|0
1651208630000|2022-04-29 05:03:50|218.74|215.94|218.74|215.94|218.82|216.02|218.74|215.94|0
1651208640000|2022-04-29 05:04:00|218.82|216.02|218.82|216.02|218.82|216.02|218.74|215.94|0
1651208650000|2022-04-29 05:04:10|218.74|215.94|218.87|216.07|218.87|216.07|218.66|215.86|0
1651208660000|2022-04-29 05:04:20|218.82|216.02|218.25|215.45|218.82|216.02|218.25|215.45|0
1651208670000|2022-04-29 05:04:30|218.21|215.41|218.08|215.28|218.21|215.41|218.08|215.28|0
1651208680000|2022-04-29 05:04:40|218.25|215.45|218.33|215.53|218.33|215.53|218.25|215.45|0
1651208690000|2022-04-29 05:04:50|218.41|215.61|218.33|215.53|218.41|215.61|218.33|215.53|0
1651208700000|2022-04-29 05:05:00|218.25|215.45|218.16|215.36|218.25|215.45|218.12|215.32|0
1651208710000|2022-04-29 05:05:10|218.25|215.45|218.33|215.53|218.33|215.53|218.25|215.45|0
1651208720000|2022-04-29 05:05:20|218.29|215.49|218|215.2|218.29|215.49|218|215.2|0
1651208730000|2022-04-29 05:05:30|218.08|215.28|218.21|215.41|218.24|215.44|218.08|215.28|0
1651208740000|2022-04-29 05:05:40|218.16|215.36|218|215.2|218.24|215.44|218|215.2|0
1651208750000|2022-04-29 05:05:50|217.88|215.08|218|215.2|218|215.2|217.83|215.03|0
1651208760000|2022-04-29 05:06:00|217.83|215.03|217.75|214.95|217.88|215.08|217.75|214.95|0
1651208770000|2022-04-29 05:06:10|217.83|215.03|217.83|215.03|217.92|215.12|217.83|215.03|0
1651208780000|2022-04-29 05:06:20|217.75|214.95|217.75|214.95|217.75|214.95|217.75|214.95|0
1651208790000|2022-04-29 05:06:30|217.83|215.03|217.75|214.95|217.83|215.03|217.67|214.87|0
1651208800000|2022-04-29 05:06:40|217.83|215.03|217.88|215.08|217.92|215.12|217.79|214.99|0
1651208810000|2022-04-29 05:06:50|217.92|215.12|217.88|215.08|217.92|215.12|217.88|215.08|0
1651208820000|2022-04-29 05:07:00|217.75|214.95|217.67|214.87|217.75|214.95|217.67|214.87|0
1651208830000|2022-04-29 05:07:10|217.71|214.91|217.91|215.11|217.91|215.11|217.67|214.87|0
1651208840000|2022-04-29 05:07:20|217.88|215.08|217.91|215.11|217.91|215.11|217.88|215.08|0
1651208850000|2022-04-29 05:07:30|218.08|215.28|217.91|215.11|218.08|215.28|217.91|215.11|0
1651208860000|2022-04-29 05:07:40|218|215.2|218.08|215.28|218.08|215.28|218|215.2|0
1651208870000|2022-04-29 05:07:50|218.16|215.36|218.16|215.36|218.16|215.36|218.16|215.36|0
1651208880000|2022-04-29 05:08:00|218.12|215.32|218.12|215.32|218.12|215.32|218.08|215.28|0
1651208890000|2022-04-29 05:08:10|218.08|215.28|218.2|215.4|218.2|215.4|218.08|215.28|0
1651208900000|2022-04-29 05:08:20|218.16|215.36|218.24|215.44|218.24|215.44|218.16|215.36|0
1651208910000|2022-04-29 05:08:30|218.33|215.53|218.41|215.61|218.41|215.61|218.33|215.53|0
1651208930000|2022-04-29 05:08:50|218.33|215.53|218.33|215.53|218.37|215.57|218.33|215.53|0
1651208940000|2022-04-29 05:09:00|218.24|215.44|218.24|215.44|218.33|215.53|218.24|215.44|0
1651208950000|2022-04-29 05:09:10|218.33|215.53|218.33|215.53|218.33|215.53|218.24|215.44|0
1651208960000|2022-04-29 05:09:20|218.41|215.61|218.24|215.44|218.41|215.61|218.24|215.44|0
1651208970000|2022-04-29 05:09:30|218.2|215.4|218|215.2|218.2|215.4|218|215.2|0
1651208980000|2022-04-29 05:09:40|217.87|215.07|217.83|215.03|217.87|215.07|217.83|215.03|0
1651208990000|2022-04-29 05:09:50|217.75|214.95|217.75|214.95|217.79|214.99|217.75|214.95|0
1651209000000|2022-04-29 05:10:00|217.83|215.03|217.83|215.03|217.91|215.11|217.83|215.03|0
1651209010000|2022-04-29 05:10:10|217.79|214.99|217.79|214.99|217.83|215.03|217.75|214.95|0
1651209020000|2022-04-29 05:10:20|217.75|214.95|217.83|215.03|217.83|215.03|217.75|214.95|0
1651209030000|2022-04-29 05:10:30|217.79|214.99|217.91|215.11|217.91|215.11|217.79|214.99|0
1651209040000|2022-04-29 05:10:40|217.96|215.16|217.96|215.16|217.96|215.16|217.96|215.16|0
1651209050000|2022-04-29 05:10:50|218|215.2|218.08|215.28|218.08|215.28|218|215.2|0
1651209060000|2022-04-29 05:11:00|217.91|215.11|217.91|215.11|217.91|215.11|217.91|215.11|0
1651209070000|2022-04-29 05:11:10|218|215.2|218.16|215.36|218.16|215.36|218|215.2|0
1651209080000|2022-04-29 05:11:20|218.24|215.44|218.16|215.36|218.24|215.44|218.16|215.36|0
1651209090000|2022-04-29 05:11:30|218.08|215.28|218|215.2|218.08|215.28|217.91|215.11|0
1651209100000|2022-04-29 05:11:40|217.91|215.11|217.75|214.95|217.91|215.11|217.75|214.95|0
1651209110000|2022-04-29 05:11:50|217.83|215.03|217.75|214.95|217.83|215.03|217.75|214.95|0
1651209120000|2022-04-29 05:12:00|217.91|215.11|217.83|215.03|217.91|215.11|217.83|215.03|0
1651209130000|2022-04-29 05:12:10|217.91|215.11|218.08|215.28|218.08|215.28|217.91|215.11|0
1651209140000|2022-04-29 05:12:20|218.04|215.24|218.08|215.28|218.08|215.28|218.04|215.24|0
1651209150000|2022-04-29 05:12:30|218.24|215.44|218.24|215.44|218.24|215.44|218.24|215.44|0
1651209160000|2022-04-29 05:12:40|218.32|215.52|218.32|215.52|218.32|215.52|218.32|215.52|0
1651209170000|2022-04-29 05:12:50|218.24|215.44|218.24|215.44|218.24|215.44|218.24|215.44|0
1651209180000|2022-04-29 05:13:00|218.2|215.4|217.99|215.19|218.2|215.4|217.99|215.19|0
1651209200000|2022-04-29 05:13:20|218.08|215.28|218.08|215.28|218.08|215.28|218.08|215.28|0
1651209210000|2022-04-29 05:13:30|218.16|215.36|218.16|215.36|218.16|215.36|218.08|215.28|0
1651209220000|2022-04-29 05:13:40|218.24|215.44|218.32|215.52|218.32|215.52|218.24|215.44|0
1651209230000|2022-04-29 05:13:50|218.24|215.44|218.24|215.44|218.32|215.52|218.24|215.44|0
1651209260000|2022-04-29 05:14:20|218.2|215.4|218.16|215.36|218.24|215.44|218.16|215.36|0
1651209270000|2022-04-29 05:14:30|218.08|215.28|218.16|215.36|218.16|215.36|218.08|215.28|0
1651209280000|2022-04-29 05:14:40|218.24|215.44|218.16|215.36|218.24|215.44|218.16|215.36|0
1651209290000|2022-04-29 05:14:50|218.12|215.32|218.08|215.28|218.12|215.32|218.08|215.28|0
1651209300000|2022-04-29 05:15:00|217.99|215.19|218.08|215.28|218.08|215.28|217.99|215.19|0
1651209310000|2022-04-29 05:15:10|218.16|215.36|218.08|215.28|218.16|215.36|218.08|215.28|0
1651209320000|2022-04-29 05:15:20|217.99|215.19|218.24|215.44|218.24|215.44|217.99|215.19|0
1651209330000|2022-04-29 05:15:30|218.28|215.48|218.32|215.52|218.32|215.52|218.28|215.48|0
1651209340000|2022-04-29 05:15:40|218.24|215.44|218.2|215.4|218.24|215.44|218.16|215.36|0
1651209350000|2022-04-29 05:15:50|218.24|215.44|218.24|215.44|218.24|215.44|218.24|215.44|0
1651209360000|2022-04-29 05:16:00|218.2|215.4|218.16|215.36|218.2|215.4|218.16|215.36|0
1651209370000|2022-04-29 05:16:10|218.08|215.28|218.12|215.32|218.12|215.32|218.08|215.28|0
1651209380000|2022-04-29 05:16:20|218.16|215.36|218.16|215.36|218.16|215.36|218.16|215.36|0
1651209390000|2022-04-29 05:16:30|218.24|215.44|218.24|215.44|218.24|215.44|218.24|215.44|0
1651209400000|2022-04-29 05:16:40|218.32|215.52|218.32|215.52|218.32|215.52|218.32|215.52|0
1651209420000|2022-04-29 05:17:00|218.12|215.32|218.32|215.52|218.32|215.52|218.12|215.32|0
1651209450000|2022-04-29 05:17:30|218.2|215.4|218.24|215.44|218.24|215.44|218.2|215.4|0
1651209460000|2022-04-29 05:17:40|218.16|215.36|218.16|215.36|218.16|215.36|218.16|215.36|0
1651209470000|2022-04-29 05:17:50|218.12|215.32|218.12|215.32|218.12|215.32|218.12|215.32|0
1651209480000|2022-04-29 05:18:00|218.16|215.36|218.24|215.44|218.24|215.44|218.16|215.36|0
1651209490000|2022-04-29 05:18:10|218.36|215.56|218.32|215.52|218.36|215.56|218.24|215.44|0
1651209500000|2022-04-29 05:18:20|218.4|215.6|218.4|215.6|218.4|215.6|218.4|215.6|0
1651209510000|2022-04-29 05:18:30|218.49|215.69|218.73|215.93|218.73|215.93|218.49|215.69|0
1651209520000|2022-04-29 05:18:40|218.65|215.85|218.65|215.85|218.65|215.85|218.65|215.85|0
1651209540000|2022-04-29 05:19:00|218.73|215.93|218.73|215.93|218.73|215.93|218.69|215.89|0
1651209550000|2022-04-29 05:19:10|218.82|216.02|218.78|215.98|218.82|216.02|218.73|215.93|0
1651209560000|2022-04-29 05:19:20|218.73|215.93|218.65|215.85|218.73|215.93|218.65|215.85|0
1651209570000|2022-04-29 05:19:30|218.57|215.77|218.57|215.77|218.57|215.77|218.49|215.69|0
1651209580000|2022-04-29 05:19:40|218.65|215.85|218.73|215.93|218.73|215.93|218.65|215.85|0
1651209600000|2022-04-29 05:20:00|218.65|215.85|218.65|215.85|218.65|215.85|218.65|215.85|0
1651209610000|2022-04-29 05:20:10|218.73|215.93|218.73|215.93|218.73|215.93|218.73|215.93|0
1651209620000|2022-04-29 05:20:20|218.69|215.89|218.73|215.93|218.73|215.93|218.69|215.89|0
1651209630000|2022-04-29 05:20:30|218.65|215.85|218.65|215.85|218.65|215.85|218.65|215.85|0
1651209640000|2022-04-29 05:20:40|218.61|215.81|218.65|215.85|218.65|215.85|218.61|215.81|0
1651209650000|2022-04-29 05:20:50|218.57|215.77|218.81|216.01|218.81|216.01|218.57|215.77|0
1651209660000|2022-04-29 05:21:00|218.9|216.1|219.64|216.84|219.64|216.84|218.9|216.1|0
1651209670000|2022-04-29 05:21:10|219.56|216.76|219.56|216.76|219.56|216.76|219.47|216.67|0
1651209680000|2022-04-29 05:21:20|219.47|216.67|219.64|216.84|219.64|216.84|219.47|216.67|0
1651209690000|2022-04-29 05:21:30|219.72|216.92|219.68|216.88|219.72|216.92|219.68|216.88|0
1651209700000|2022-04-29 05:21:40|219.72|216.92|219.64|216.84|219.72|216.92|219.6|216.8|0
1651209710000|2022-04-29 05:21:50|219.72|216.92|219.89|217.09|219.89|217.09|219.72|216.92|0
1651209720000|2022-04-29 05:22:00|219.97|217.17|220.05|217.25|220.05|217.25|219.97|217.17|0
1651209730000|2022-04-29 05:22:10|220.14|217.34|220.05|217.25|220.14|217.34|220.05|217.25|0
1651209740000|2022-04-29 05:22:20|219.97|217.17|219.85|217.05|219.97|217.17|219.81|217.01|0
1651209750000|2022-04-29 05:22:30|219.77|216.97|219.81|217.01|219.81|217.01|219.72|216.92|0
1651209760000|2022-04-29 05:22:40|219.72|216.92|219.81|217.01|219.81|217.01|219.68|216.88|0
1651209770000|2022-04-29 05:22:50|219.64|216.84|219.64|216.84|219.64|216.84|219.64|216.84|0
1651209780000|2022-04-29 05:23:00|219.68|216.88|219.68|216.88|219.68|216.88|219.68|216.88|0
1651209790000|2022-04-29 05:23:10|219.64|216.84|219.64|216.84|219.64|216.84|219.64|216.84|0
1651209800000|2022-04-29 05:23:20|219.72|216.92|219.72|216.92|219.8|217|219.72|216.92|0
1651209810000|2022-04-29 05:23:30|219.8|217|219.97|217.17|219.97|217.17|219.8|217|0
1651209820000|2022-04-29 05:23:40|219.93|217.13|219.72|216.92|219.93|217.13|219.72|216.92|0
1651209830000|2022-04-29 05:23:50|219.8|217|219.85|217.05|219.89|217.09|219.8|217|0
1651209840000|2022-04-29 05:24:00|219.89|217.09|219.72|216.92|219.89|217.09|219.64|216.84|0
1651209850000|2022-04-29 05:24:10|219.76|216.96|219.8|217|219.8|217|219.76|216.96|0
1651209860000|2022-04-29 05:24:20|219.76|216.96|219.64|216.84|219.8|217|219.64|216.84|0
1651209870000|2022-04-29 05:24:30|219.6|216.8|219.56|216.76|219.6|216.8|219.56|216.76|0
1651209880000|2022-04-29 05:24:40|219.47|216.67|219.39|216.59|219.47|216.67|219.39|216.59|0
1651209890000|2022-04-29 05:24:50|219.31|216.51|219.31|216.51|219.35|216.55|219.31|216.51|0
1651209900000|2022-04-29 05:25:00|219.39|216.59|219.39|216.59|219.47|216.67|219.39|216.59|0
1651209910000|2022-04-29 05:25:10|219.27|216.47|219.27|216.47|219.27|216.47|219.27|216.47|0
1651209920000|2022-04-29 05:25:20|219.31|216.51|219.22|216.42|219.31|216.51|219.22|216.42|0
1651209940000|2022-04-29 05:25:40|219.31|216.51|219.14|216.34|219.31|216.51|219.14|216.34|0
1651209950000|2022-04-29 05:25:50|219.22|216.42|219.22|216.42|219.22|216.42|219.22|216.42|0
1651209960000|2022-04-29 05:26:00|219.27|216.47|219.35|216.55|219.35|216.55|219.27|216.47|0
1651209970000|2022-04-29 05:26:10|219.31|216.51|219.31|216.51|219.31|216.51|219.31|216.51|0
1651209980000|2022-04-29 05:26:20|219.35|216.55|219.31|216.51|219.39|216.59|219.22|216.42|0
1651209990000|2022-04-29 05:26:30|219.35|216.55|219.35|216.55|219.35|216.55|219.35|216.55|0
1651210000000|2022-04-29 05:26:40|219.39|216.59|219.35|216.55|219.39|216.59|219.35|216.55|0
1651210010000|2022-04-29 05:26:50|219.31|216.51|219.27|216.47|219.35|216.55|219.27|216.47|0
1651210020000|2022-04-29 05:27:00|219.31|216.51|219.22|216.42|219.31|216.51|219.18|216.38|0
1651210030000|2022-04-29 05:27:10|219.14|216.34|219.14|216.34|219.14|216.34|219.14|216.34|0
1651210040000|2022-04-29 05:27:20|219.06|216.26|219.06|216.26|219.06|216.26|219.06|216.26|0
1651210050000|2022-04-29 05:27:30|219.02|216.22|219.06|216.26|219.06|216.26|219.02|216.22|0
1651210060000|2022-04-29 05:27:40|219.1|216.3|219.1|216.3|219.1|216.3|219.1|216.3|0
1651210070000|2022-04-29 05:27:50|219.27|216.47|219.27|216.47|219.27|216.47|219.22|216.42|0
1651210080000|2022-04-29 05:28:00|219.22|216.42|219.14|216.34|219.22|216.42|219.14|216.34|0
1651210090000|2022-04-29 05:28:10|219.1|216.3|219.02|216.22|219.1|216.3|219.02|216.22|0
1651210100000|2022-04-29 05:28:20|219.06|216.26|219.06|216.26|219.06|216.26|219.02|216.22|0
1651210110000|2022-04-29 05:28:30|219.02|216.22|219.02|216.22|219.02|216.22|219.02|216.22|0
1651210120000|2022-04-29 05:28:40|218.98|216.18|218.98|216.18|219.06|216.26|218.98|216.18|0
1651210130000|2022-04-29 05:28:50|219.02|216.22|218.98|216.18|219.02|216.22|218.98|216.18|0
1651210140000|2022-04-29 05:29:00|218.89|216.09|218.98|216.18|218.98|216.18|218.89|216.09|0
1651210150000|2022-04-29 05:29:10|219.06|216.26|218.94|216.14|219.06|216.26|218.94|216.14|0
1651210160000|2022-04-29 05:29:20|219.02|216.22|219.06|216.26|219.1|216.3|219.02|216.22|0
1651210170000|2022-04-29 05:29:30|219.02|216.22|219.02|216.22|219.02|216.22|218.98|216.18|0
1651210180000|2022-04-29 05:29:40|219.06|216.26|219.06|216.26|219.06|216.26|219.06|216.26|0
1651210190000|2022-04-29 05:29:50|218.97|216.17|218.97|216.17|218.97|216.17|218.97|216.17|0
1651210200000|2022-04-29 05:30:00|218.89|216.09|218.89|216.09|218.89|216.09|218.85|216.05|0
1651210210000|2022-04-29 05:30:10|218.85|216.05|218.94|216.14|218.94|216.14|218.85|216.05|0
1651210220000|2022-04-29 05:30:20|219.02|216.22|219.18|216.38|219.18|216.38|219.02|216.22|0
1651210230000|2022-04-29 05:30:30|219.31|216.51|219.3|216.5|219.39|216.59|219.3|216.5|0
1651210240000|2022-04-29 05:30:40|219.35|216.55|219.39|216.59|219.39|216.59|219.35|216.55|0
1651210250000|2022-04-29 05:30:50|219.27|216.47|219.14|216.34|219.3|216.5|219.14|216.34|0
1651210260000|2022-04-29 05:31:00|219.06|216.26|218.97|216.17|219.06|216.26|218.89|216.09|0
1651210270000|2022-04-29 05:31:10|219.06|216.26|219.18|216.38|219.18|216.38|219.06|216.26|0
1651210280000|2022-04-29 05:31:20|219.22|216.42|219.18|216.38|219.3|216.5|219.18|216.38|0
1651210290000|2022-04-29 05:31:30|219.14|216.34|219.18|216.38|219.18|216.38|219.14|216.34|0
1651210300000|2022-04-29 05:31:40|219.14|216.34|218.93|216.13|219.18|216.38|218.93|216.13|0
1651210310000|2022-04-29 05:31:50|218.97|216.17|218.97|216.17|218.97|216.17|218.93|216.13|0
1651210320000|2022-04-29 05:32:00|219.02|216.22|218.93|216.13|219.02|216.22|218.81|216.01|0
1651210330000|2022-04-29 05:32:10|218.97|216.17|219.06|216.26|219.06|216.26|218.97|216.17|0
1651210340000|2022-04-29 05:32:20|219.02|216.22|219.1|216.3|219.1|216.3|219.02|216.22|0
1651210350000|2022-04-29 05:32:30|219.14|216.34|219.35|216.55|219.35|216.55|219.14|216.34|0
1651210360000|2022-04-29 05:32:40|219.39|216.59|219.35|216.55|219.39|216.59|219.35|216.55|0
1651210370000|2022-04-29 05:32:50|219.26|216.46|219.06|216.26|219.26|216.46|219.06|216.26|0
1651210380000|2022-04-29 05:33:00|219.02|216.22|218.89|216.09|219.06|216.26|218.89|216.09|0
1651210390000|2022-04-29 05:33:10|218.97|216.17|218.97|216.17|219.06|216.26|218.97|216.17|0
1651210400000|2022-04-29 05:33:20|219.06|216.26|218.81|216.01|219.06|216.26|218.81|216.01|0
1651210410000|2022-04-29 05:33:30|218.89|216.09|218.77|215.97|218.89|216.09|218.73|215.93|0
1651210420000|2022-04-29 05:33:40|218.89|216.09|218.73|215.93|218.89|216.09|218.73|215.93|0
1651210430000|2022-04-29 05:33:50|218.56|215.76|218.48|215.68|218.64|215.84|218.48|215.68|0
1651210440000|2022-04-29 05:34:00|218.56|215.76|218.81|216.01|218.81|216.01|218.56|215.76|0
1651210450000|2022-04-29 05:34:10|218.85|216.05|218.81|216.01|218.93|216.13|218.81|216.01|0
1651210460000|2022-04-29 05:34:20|218.85|216.05|218.64|215.84|218.85|216.05|218.64|215.84|0
1651210470000|2022-04-29 05:34:30|218.56|215.76|218.64|215.84|218.64|215.84|218.56|215.76|0
1651210480000|2022-04-29 05:34:40|218.73|215.93|218.89|216.09|218.89|216.09|218.73|215.93|0
1651210490000|2022-04-29 05:34:50|218.93|216.13|218.85|216.05|218.93|216.13|218.85|216.05|0
1651210500000|2022-04-29 05:35:00|218.89|216.09|218.85|216.05|218.89|216.09|218.72|215.92|0
1651210510000|2022-04-29 05:35:10|218.89|216.09|218.89|216.09|218.89|216.09|218.89|216.09|0
1651210520000|2022-04-29 05:35:20|218.97|216.17|218.81|216.01|218.97|216.17|218.81|216.01|0
1651210530000|2022-04-29 05:35:30|218.72|215.92|218.64|215.84|218.72|215.92|218.64|215.84|0
1651210540000|2022-04-29 05:35:40|218.6|215.8|218.64|215.84|218.64|215.84|218.56|215.76|0
1651210560000|2022-04-29 05:36:00|218.6|215.8|218.64|215.84|218.64|215.84|218.48|215.68|0
1651210570000|2022-04-29 05:36:10|218.6|215.8|218.56|215.76|218.6|215.8|218.52|215.72|0
1651210580000|2022-04-29 05:36:20|218.64|215.84|218.56|215.76|218.64|215.84|218.48|215.68|0
1651210590000|2022-04-29 05:36:30|218.48|215.68|218.56|215.76|218.56|215.76|218.48|215.68|0
1651210600000|2022-04-29 05:36:40|218.52|215.72|218.48|215.68|218.52|215.72|218.48|215.68|0
1651210610000|2022-04-29 05:36:50|218.64|215.84|218.72|215.92|218.72|215.92|218.64|215.84|0
1651210620000|2022-04-29 05:37:00|218.64|215.84|218.64|215.84|218.64|215.84|218.64|215.84|0
1651210630000|2022-04-29 05:37:10|218.56|215.76|218.52|215.72|218.56|215.76|218.48|215.68|0
1651210640000|2022-04-29 05:37:20|218.48|215.68|218.39|215.59|218.52|215.72|218.39|215.59|0
1651210650000|2022-04-29 05:37:30|218.44|215.64|218.48|215.68|218.48|215.68|218.44|215.64|0
1651210670000|2022-04-29 05:37:50|218.39|215.59|218.31|215.51|218.39|215.59|218.31|215.51|0
1651210680000|2022-04-29 05:38:00|218.15|215.35|218.15|215.35|218.23|215.43|218.15|215.35|0
1651210690000|2022-04-29 05:38:10|218.06|215.26|218.23|215.43|218.23|215.43|218.06|215.26|0
1651210700000|2022-04-29 05:38:20|218.19|215.39|218.23|215.43|218.23|215.43|218.19|215.39|0
1651210710000|2022-04-29 05:38:30|218.15|215.35|218.23|215.43|218.23|215.43|218.15|215.35|0
1651210720000|2022-04-29 05:38:40|218.27|215.47|218.06|215.26|218.27|215.47|218.06|215.26|0
1651210730000|2022-04-29 05:38:50|218.15|215.35|218.15|215.35|218.15|215.35|218.15|215.35|0
1651210740000|2022-04-29 05:39:00|218.19|215.39|218.23|215.43|218.23|215.43|218.15|215.35|0
1651210750000|2022-04-29 05:39:10|218.15|215.35|218.06|215.26|218.15|215.35|218.06|215.26|0
1651210780000|2022-04-29 05:39:40|218.11|215.31|218.31|215.51|218.31|215.51|218.11|215.31|0
1651210790000|2022-04-29 05:39:50|218.27|215.47|218.31|215.51|218.31|215.51|218.27|215.47|0
1651210800000|2022-04-29 05:40:00|218.23|215.43|218.23|215.43|218.23|215.43|218.23|215.43|0
1651210810000|2022-04-29 05:40:10|218.27|215.47|218.27|215.47|218.27|215.47|218.27|215.47|0
1651210820000|2022-04-29 05:40:20|218.23|215.43|218.23|215.43|218.23|215.43|218.23|215.43|0
1651210850000|2022-04-29 05:40:50|218.15|215.35|218.19|215.39|218.19|215.39|218.15|215.35|0
1651210860000|2022-04-29 05:41:00|218.23|215.43|218.39|215.59|218.39|215.59|218.19|215.39|0
1651210870000|2022-04-29 05:41:10|218.56|215.76|218.56|215.76|218.6|215.8|218.56|215.76|0
1651210880000|2022-04-29 05:41:20|218.64|215.84|218.64|215.84|218.64|215.84|218.64|215.84|0
1651210900000|2022-04-29 05:41:40|218.72|215.92|218.72|215.92|218.72|215.92|218.72|215.92|0
1651210920000|2022-04-29 05:42:00|218.68|215.88|218.64|215.84|218.68|215.88|218.64|215.84|0
1651210930000|2022-04-29 05:42:10|218.68|215.88|218.64|215.84|218.68|215.88|218.64|215.84|0
1651210940000|2022-04-29 05:42:20|218.56|215.76|218.56|215.76|218.56|215.76|218.56|215.76|0
1651210950000|2022-04-29 05:42:30|218.47|215.67|218.39|215.59|218.47|215.67|218.39|215.59|0
1651210960000|2022-04-29 05:42:40|218.43|215.63|218.43|215.63|218.43|215.63|218.39|215.59|0
1651210970000|2022-04-29 05:42:50|218.39|215.59|218.31|215.51|218.43|215.63|218.31|215.51|0
1651210980000|2022-04-29 05:43:00|218.39|215.59|218.43|215.63|218.43|215.63|218.39|215.59|0
1651210990000|2022-04-29 05:43:10|218.39|215.59|218.47|215.67|218.47|215.67|218.35|215.55|0
1651211000000|2022-04-29 05:43:20|218.64|215.84|218.52|215.72|218.64|215.84|218.52|215.72|0
1651211010000|2022-04-29 05:43:30|218.47|215.67|218.47|215.67|218.47|215.67|218.47|215.67|0
1651211020000|2022-04-29 05:43:40|218.31|215.51|218.39|215.59|218.39|215.59|218.31|215.51|0
1651211030000|2022-04-29 05:43:50|218.47|215.67|218.56|215.76|218.56|215.76|218.47|215.67|0
1651211040000|2022-04-29 05:44:00|218.47|215.67|218.47|215.67|218.47|215.67|218.47|215.67|0
1651211050000|2022-04-29 05:44:10|218.52|215.72|218.56|215.76|218.56|215.76|218.52|215.72|0
1651211070000|2022-04-29 05:44:30|218.6|215.8|218.56|215.76|218.6|215.8|218.56|215.76|0
1651211080000|2022-04-29 05:44:40|218.64|215.84|218.64|215.84|218.64|215.84|218.64|215.84|0
1651211090000|2022-04-29 05:44:50|218.6|215.8|218.56|215.76|218.6|215.8|218.56|215.76|0
1651211100000|2022-04-29 05:45:00|218.39|215.59|218.35|215.55|218.47|215.67|218.35|215.55|0
1651211110000|2022-04-29 05:45:10|218.39|215.59|218.39|215.59|218.39|215.59|218.39|215.59|0
1651211120000|2022-04-29 05:45:20|218.31|215.51|218.31|215.51|218.39|215.59|218.31|215.51|0
1651211130000|2022-04-29 05:45:30|218.39|215.59|218.39|215.59|218.39|215.59|218.39|215.59|0
1651211150000|2022-04-29 05:45:50|218.43|215.63|218.31|215.51|218.43|215.63|218.23|215.43|0
1651211160000|2022-04-29 05:46:00|218.47|215.67|218.39|215.59|218.47|215.67|218.39|215.59|0
1651211170000|2022-04-29 05:46:10|218.55|215.75|218.43|215.63|218.55|215.75|218.43|215.63|0
1651211180000|2022-04-29 05:46:20|218.39|215.59|218.39|215.59|218.39|215.59|218.39|215.59|0
1651211190000|2022-04-29 05:46:30|218.55|215.75|218.55|215.75|218.55|215.75|218.55|215.75|0
1651211200000|2022-04-29 05:46:40|218.47|215.67|218.39|215.59|218.47|215.67|218.39|215.59|0
1651211210000|2022-04-29 05:46:50|218.47|215.67|218.47|215.67|218.51|215.71|218.39|215.59|0
1651211220000|2022-04-29 05:47:00|218.55|215.75|218.47|215.67|218.55|215.75|218.47|215.67|0
1651211230000|2022-04-29 05:47:10|218.43|215.63|218.51|215.71|218.51|215.71|218.43|215.63|0
1651211240000|2022-04-29 05:47:20|218.55|215.75|218.55|215.75|218.55|215.75|218.47|215.67|0
1651211280000|2022-04-29 05:48:00|218.39|215.59|218.39|215.59|218.39|215.59|218.31|215.51|0
1651211290000|2022-04-29 05:48:10|218.35|215.55|218.31|215.51|218.35|215.55|218.31|215.51|0
1651211300000|2022-04-29 05:48:20|218.39|215.59|218.31|215.51|218.39|215.59|218.31|215.51|0
1651211310000|2022-04-29 05:48:30|218.22|215.42|218.39|215.59|218.39|215.59|218.22|215.42|0
1651211320000|2022-04-29 05:48:40|218.47|215.67|218.43|215.63|218.47|215.67|218.39|215.59|0
1651211330000|2022-04-29 05:48:50|218.39|215.59|218.43|215.63|218.43|215.63|218.39|215.59|0
1651211340000|2022-04-29 05:49:00|218.39|215.59|218.47|215.67|218.47|215.67|218.39|215.59|0
1651211350000|2022-04-29 05:49:10|218.43|215.63|218.39|215.59|218.43|215.63|218.39|215.59|0
1651211360000|2022-04-29 05:49:20|218.35|215.55|218.31|215.51|218.35|215.55|218.31|215.51|0
1651211380000|2022-04-29 05:49:40|218.27|215.47|218.47|215.67|218.51|215.71|218.27|215.47|0
1651211390000|2022-04-29 05:49:50|218.64|215.84|218.64|215.84|218.68|215.88|218.64|215.84|0
1651211400000|2022-04-29 05:50:00|218.68|215.88|218.64|215.84|218.68|215.88|218.64|215.84|0
1651211410000|2022-04-29 05:50:10|218.72|215.92|218.72|215.92|218.72|215.92|218.72|215.92|0
1651211420000|2022-04-29 05:50:20|218.64|215.84|218.72|215.92|218.72|215.92|218.64|215.84|0
1651211430000|2022-04-29 05:50:30|218.68|215.88|218.8|216|218.8|216|218.68|215.88|0
1651211440000|2022-04-29 05:50:40|218.84|216.04|218.88|216.08|218.88|216.08|218.84|216.04|0
1651211450000|2022-04-29 05:50:50|219.05|216.25|219.05|216.25|219.09|216.29|219.05|216.25|0
1651211460000|2022-04-29 05:51:00|218.93|216.13|218.93|216.13|219.05|216.25|218.93|216.13|0
1651211470000|2022-04-29 05:51:10|218.88|216.08|218.88|216.08|218.92|216.12|218.88|216.08|0
1651211480000|2022-04-29 05:51:20|218.96|216.16|219.13|216.33|219.13|216.33|218.96|216.16|0
1651211490000|2022-04-29 05:51:30|219.21|216.41|219.13|216.33|219.21|216.41|219.13|216.33|0
1651211500000|2022-04-29 05:51:40|219.17|216.37|219.29|216.49|219.29|216.49|219.17|216.37|0
1651211510000|2022-04-29 05:51:50|219.21|216.41|219.21|216.41|219.21|216.41|219.21|216.41|0
1651211520000|2022-04-29 05:52:00|219.29|216.49|219.29|216.49|219.29|216.49|219.29|216.49|0
1651211530000|2022-04-29 05:52:10|219.13|216.33|219.05|216.25|219.13|216.33|219.05|216.25|0
1651211540000|2022-04-29 05:52:20|219.01|216.21|218.96|216.16|219.01|216.21|218.96|216.16|0
1651211550000|2022-04-29 05:52:30|219.05|216.25|219.13|216.33|219.13|216.33|219.05|216.25|0
1651211560000|2022-04-29 05:52:40|219.09|216.29|219.05|216.25|219.09|216.29|219.05|216.25|0
1651211570000|2022-04-29 05:52:50|219.13|216.33|219.13|216.33|219.13|216.33|219.13|216.33|0
1651211580000|2022-04-29 05:53:00|219.09|216.29|219.13|216.33|219.13|216.33|219.09|216.29|0
1651211590000|2022-04-29 05:53:10|219.17|216.37|219.13|216.33|219.21|216.41|219.13|216.33|0
1651211600000|2022-04-29 05:53:20|219.21|216.41|219.29|216.49|219.29|216.49|219.21|216.41|0
1651211610000|2022-04-29 05:53:30|219.38|216.58|219.62|216.82|219.62|216.82|219.38|216.58|0
1651211620000|2022-04-29 05:53:40|219.54|216.74|219.46|216.66|219.54|216.74|219.46|216.66|0
1651211630000|2022-04-29 05:53:50|219.54|216.74|219.46|216.66|219.54|216.74|219.46|216.66|0
1651211640000|2022-04-29 05:54:00|219.5|216.7|219.54|216.74|219.58|216.78|219.5|216.7|0
1651211650000|2022-04-29 05:54:10|219.58|216.78|219.62|216.82|219.62|216.82|219.58|216.78|0
1651211660000|2022-04-29 05:54:20|219.71|216.91|219.75|216.95|219.75|216.95|219.71|216.91|0
1651211670000|2022-04-29 05:54:30|219.79|216.99|219.79|216.99|219.79|216.99|219.79|216.99|0
1651211680000|2022-04-29 05:54:40|219.71|216.91|219.79|216.99|219.79|216.99|219.71|216.91|0
1651211690000|2022-04-29 05:54:50|219.83|217.03|219.71|216.91|219.83|217.03|219.71|216.91|0
1651211700000|2022-04-29 05:55:00|219.87|217.07|219.83|217.03|219.87|217.07|219.79|216.99|0
1651211710000|2022-04-29 05:55:10|219.87|217.07|219.71|216.91|219.87|217.07|219.71|216.91|0
1651211720000|2022-04-29 05:55:20|219.75|216.95|219.75|216.95|219.75|216.95|219.75|216.95|0
1651211730000|2022-04-29 05:55:30|219.79|216.99|219.79|216.99|219.79|216.99|219.79|216.99|0
1651211740000|2022-04-29 05:55:40|219.71|216.91|219.79|216.99|219.79|216.99|219.71|216.91|0
1651211750000|2022-04-29 05:55:50|219.71|216.91|219.71|216.91|219.71|216.91|219.71|216.91|0
1651211760000|2022-04-29 05:56:00|219.79|216.99|219.79|216.99|219.79|216.99|219.79|216.99|0
1651211770000|2022-04-29 05:56:10|219.87|217.07|219.75|216.95|219.87|217.07|219.75|216.95|0
1651211780000|2022-04-29 05:56:20|219.83|217.03|219.87|217.07|219.87|217.07|219.83|217.03|0
1651211790000|2022-04-29 05:56:30|219.95|217.15|220.2|217.4|220.2|217.4|219.95|217.15|0
1651211800000|2022-04-29 05:56:40|220.29|217.49|220.12|217.32|220.29|217.49|220.12|217.32|0
1651211810000|2022-04-29 05:56:50|220|217.2|220.12|217.32|220.12|217.32|220|217.2|0
1651211830000|2022-04-29 05:57:10|220.16|217.36|220.12|217.32|220.2|217.4|220.12|217.32|0
1651211840000|2022-04-29 05:57:20|220.04|217.24|220.12|217.32|220.12|217.32|220.04|217.24|0
1651211850000|2022-04-29 05:57:30|220.08|217.28|219.87|217.07|220.08|217.28|219.87|217.07|0
1651211870000|2022-04-29 05:57:50|219.71|216.91|219.71|216.91|219.71|216.91|219.71|216.91|0
1651211880000|2022-04-29 05:58:00|219.62|216.82|219.62|216.82|219.71|216.91|219.62|216.82|0
1651211890000|2022-04-29 05:58:10|219.46|216.66|219.46|216.66|219.46|216.66|219.46|216.66|0
1651211900000|2022-04-29 05:58:20|219.37|216.57|219.46|216.66|219.46|216.66|219.37|216.57|0
1651211910000|2022-04-29 05:58:30|219.37|216.57|219.46|216.66|219.46|216.66|219.37|216.57|0
1651211920000|2022-04-29 05:58:40|219.37|216.57|219.37|216.57|219.37|216.57|219.37|216.57|0
1651211930000|2022-04-29 05:58:50|219.29|216.49|219.21|216.41|219.29|216.49|219.21|216.41|0
1651211940000|2022-04-29 05:59:00|219.13|216.33|219.04|216.24|219.13|216.33|219.04|216.24|0
1651211950000|2022-04-29 05:59:10|218.96|216.16|219.13|216.33|219.13|216.33|218.96|216.16|0
1651211960000|2022-04-29 05:59:20|219.21|216.41|219.04|216.24|219.21|216.41|219.04|216.24|0
1651211970000|2022-04-29 05:59:30|219.13|216.33|219.04|216.24|219.13|216.33|219.04|216.24|0
1651211980000|2022-04-29 05:59:40|218.96|216.16|218.96|216.16|218.96|216.16|218.96|216.16|0
1651211990000|2022-04-29 05:59:50|219.04|216.24|219.04|216.24|219.04|216.24|218.96|216.16|0
1651212000000|2022-04-29 06:00:00|219.13|216.33|219.13|216.33|219.17|216.37|219.13|216.33|0
1651212010000|2022-04-29 06:00:10|219.17|216.37|219.17|216.37|219.21|216.41|219.17|216.37|0
1651212020000|2022-04-29 06:00:20|219.37|216.57|219.29|216.49|219.37|216.57|219.29|216.49|0
1651212030000|2022-04-29 06:00:30|219.37|216.57|219.46|216.66|219.46|216.66|219.29|216.49|0
1651212040000|2022-04-29 06:00:40|219.5|216.7|219.7|216.9|219.7|216.9|219.5|216.7|0
1651212050000|2022-04-29 06:00:50|219.87|217.07|219.79|216.99|219.87|217.07|219.79|216.99|0
1651212060000|2022-04-29 06:01:00|219.95|217.15|220.12|217.32|220.12|217.32|219.95|217.15|0
1651212070000|2022-04-29 06:01:10|220.16|217.36|220.2|217.4|220.2|217.4|220.12|217.32|0
1651212080000|2022-04-29 06:01:20|220.12|217.32|220.12|217.32|220.12|217.32|220.12|217.32|0
1651212090000|2022-04-29 06:01:30|220.33|217.53|220.33|217.53|220.33|217.53|220.28|217.48|0
1651212100000|2022-04-29 06:01:40|220.28|217.48|220.2|217.4|220.28|217.48|220.2|217.4|0
1651212110000|2022-04-29 06:01:50|220.12|217.32|220.03|217.23|220.12|217.32|220.03|217.23|0
1651212120000|2022-04-29 06:02:00|219.87|217.07|219.7|216.9|219.87|217.07|219.7|216.9|0
1651212130000|2022-04-29 06:02:10|219.79|216.99|219.79|216.99|219.79|216.99|219.79|216.99|0
1651212140000|2022-04-29 06:02:20|219.87|217.07|219.7|216.9|219.87|217.07|219.7|216.9|0
1651212150000|2022-04-29 06:02:30|219.62|216.82|219.54|216.74|219.62|216.82|219.54|216.74|0
1651212160000|2022-04-29 06:02:40|219.62|216.82|219.7|216.9|219.7|216.9|219.62|216.82|0
1651212180000|2022-04-29 06:03:00|220.03|217.23|219.95|217.15|220.03|217.23|219.87|217.07|0
1651212190000|2022-04-29 06:03:10|220.12|217.32|220.2|217.4|220.33|217.53|220.12|217.32|0
1651212200000|2022-04-29 06:03:20|220.12|217.32|219.79|216.99|220.12|217.32|219.79|216.99|0
1651212210000|2022-04-29 06:03:30|219.7|216.9|219.29|216.49|219.7|216.9|219.29|216.49|0
1651212220000|2022-04-29 06:03:40|219.37|216.57|219.33|216.53|219.37|216.57|219.33|216.53|0
1651212230000|2022-04-29 06:03:50|219.37|216.57|219.12|216.32|219.37|216.57|219.12|216.32|0
1651212240000|2022-04-29 06:04:00|219.17|216.37|218.88|216.08|219.17|216.37|218.88|216.08|0
1651212250000|2022-04-29 06:04:10|218.79|215.99|218.71|215.91|218.79|215.99|218.55|215.75|0
1651212260000|2022-04-29 06:04:20|218.67|215.87|218.67|215.87|218.67|215.87|218.59|215.79|0
1651212270000|2022-04-29 06:04:30|218.63|215.83|218.59|215.79|218.63|215.83|218.55|215.75|0
1651212280000|2022-04-29 06:04:40|218.46|215.66|218.46|215.66|218.46|215.66|218.46|215.66|0
1651212290000|2022-04-29 06:04:50|218.42|215.62|218.26|215.46|218.46|215.66|218.26|215.46|0
1651212300000|2022-04-29 06:05:00|218.13|215.33|218.05|215.25|218.22|215.42|218.05|215.25|0
1651212310000|2022-04-29 06:05:10|217.97|215.17|217.23|214.43|217.97|215.17|217.15|214.35|0
1651212320000|2022-04-29 06:05:20|217.15|214.35|216.98|214.18|217.15|214.35|216.98|214.18|0
1651212330000|2022-04-29 06:05:30|217.15|214.35|217.23|214.43|217.23|214.43|217.15|214.35|0
1651212340000|2022-04-29 06:05:40|217.07|214.27|216.98|214.18|217.07|214.27|216.98|214.18|0
1651212350000|2022-04-29 06:05:50|217.15|214.35|217.07|214.27|217.23|214.43|217.07|214.27|0
1651212360000|2022-04-29 06:06:00|217.11|214.31|217.07|214.27|217.15|214.35|217.07|214.27|0
1651212370000|2022-04-29 06:06:10|217.15|214.35|217.15|214.35|217.15|214.35|217.15|214.35|0
1651212380000|2022-04-29 06:06:20|217.07|214.27|216.98|214.18|217.07|214.27|216.98|214.18|0
1651212390000|2022-04-29 06:06:30|217.03|214.23|216.98|214.18|217.03|214.23|216.98|214.18|0
1651212400000|2022-04-29 06:06:40|217.03|214.23|217.07|214.27|217.07|214.27|217.03|214.23|0
1651212410000|2022-04-29 06:06:50|217.15|214.35|217.15|214.35|217.15|214.35|217.15|214.35|0
1651212420000|2022-04-29 06:07:00|216.98|214.18|216.98|214.18|217.15|214.35|216.98|214.18|0
1651212430000|2022-04-29 06:07:10|216.9|214.1|216.66|213.86|216.9|214.1|216.66|213.86|0
1651212440000|2022-04-29 06:07:20|216.82|214.02|216.98|214.18|216.98|214.18|216.82|214.02|0
1651212450000|2022-04-29 06:07:30|217.07|214.27|217.15|214.35|217.15|214.35|217.07|214.27|0
1651212460000|2022-04-29 06:07:40|217.23|214.43|217.39|214.59|217.44|214.64|217.23|214.43|0
1651212470000|2022-04-29 06:07:50|217.23|214.43|217.31|214.51|217.31|214.51|217.23|214.43|0
1651212480000|2022-04-29 06:08:00|217.35|214.55|217.39|214.59|217.39|214.59|217.31|214.51|0
1651212490000|2022-04-29 06:08:10|217.23|214.43|217.15|214.35|217.23|214.43|217.15|214.35|0
1651212500000|2022-04-29 06:08:20|217.06|214.26|217.06|214.26|217.06|214.26|217.06|214.26|0
1651212510000|2022-04-29 06:08:30|217.15|214.35|217.06|214.26|217.15|214.35|217.06|214.26|0
1651212520000|2022-04-29 06:08:40|217.15|214.35|217.23|214.43|217.23|214.43|217.15|214.35|0
1651212530000|2022-04-29 06:08:50|217.15|214.35|217.23|214.43|217.23|214.43|217.15|214.35|0
1651212540000|2022-04-29 06:09:00|217.27|214.47|217.31|214.51|217.39|214.59|217.27|214.47|0
1651212560000|2022-04-29 06:09:20|217.39|214.59|217.23|214.43|217.39|214.59|217.23|214.43|0
1651212570000|2022-04-29 06:09:30|217.31|214.51|217.31|214.51|217.31|214.51|217.27|214.47|0
1651212580000|2022-04-29 06:09:40|217.27|214.47|217.15|214.35|217.27|214.47|217.15|214.35|0
1651212590000|2022-04-29 06:09:50|217.19|214.39|217.23|214.43|217.23|214.43|217.15|214.35|0
1651212600000|2022-04-29 06:10:00|217.39|214.59|217.43|214.63|217.43|214.63|217.39|214.59|0
1651212610000|2022-04-29 06:10:10|217.39|214.59|217.64|214.84|217.64|214.84|217.39|214.59|0
1651212620000|2022-04-29 06:10:20|217.6|214.8|217.56|214.76|217.64|214.84|217.56|214.76|0
1651212630000|2022-04-29 06:10:30|217.64|214.84|217.8|215|217.8|215|217.64|214.84|0
1651212640000|2022-04-29 06:10:40|217.88|215.08|217.88|215.08|217.88|215.08|217.88|215.08|0
1651212650000|2022-04-29 06:10:50|217.93|215.13|217.88|215.08|217.93|215.13|217.88|215.08|0
1651212660000|2022-04-29 06:11:00|218.01|215.21|218.34|215.54|218.34|215.54|218.01|215.21|0
1651212670000|2022-04-29 06:11:10|218.38|215.58|218.3|215.5|218.38|215.58|218.21|215.41|0
1651212680000|2022-04-29 06:11:20|218.46|215.66|218.42|215.62|218.46|215.66|218.42|215.62|0
1651212690000|2022-04-29 06:11:30|218.38|215.58|218.42|215.62|218.42|215.62|218.38|215.58|0
1651212700000|2022-04-29 06:11:40|218.38|215.58|218.46|215.66|218.46|215.66|218.38|215.58|0
1651212710000|2022-04-29 06:11:50|218.54|215.74|218.91|216.11|218.95|216.15|218.54|215.74|0
1651212720000|2022-04-29 06:12:00|218.87|216.07|218.62|215.82|218.87|216.07|218.62|215.82|0
1651212730000|2022-04-29 06:12:10|218.67|215.87|218.46|215.66|218.67|215.87|218.46|215.66|0
1651212740000|2022-04-29 06:12:20|218.38|215.58|218.38|215.58|218.38|215.58|218.38|215.58|0
1651212750000|2022-04-29 06:12:30|218.46|215.66|218.62|215.82|218.62|215.82|218.46|215.66|0
1651212760000|2022-04-29 06:12:40|218.54|215.74|218.71|215.91|218.71|215.91|218.54|215.74|0
1651212770000|2022-04-29 06:12:50|218.67|215.87|218.75|215.95|218.79|215.99|218.67|215.87|0
1651212780000|2022-04-29 06:13:00|218.62|215.82|218.71|215.91|218.71|215.91|218.62|215.82|0
1651212790000|2022-04-29 06:13:10|218.87|216.07|219.12|216.32|219.12|216.32|218.87|216.07|0
1651212800000|2022-04-29 06:13:20|219.16|216.36|219.12|216.32|219.2|216.4|219.12|216.32|0
1651212810000|2022-04-29 06:13:30|219.16|216.36|219.2|216.4|219.2|216.4|219.12|216.32|0
1651212820000|2022-04-29 06:13:40|219.04|216.24|218.91|216.11|219.04|216.24|218.91|216.11|0
1651212830000|2022-04-29 06:13:50|218.95|216.15|218.79|215.99|218.95|216.15|218.79|215.99|0
1651212840000|2022-04-29 06:14:00|218.75|215.95|218.54|215.74|218.75|215.95|218.54|215.74|0
1651212850000|2022-04-29 06:14:10|218.5|215.7|218.62|215.82|218.62|215.82|218.5|215.7|0
1651212860000|2022-04-29 06:14:20|218.71|215.91|218.87|216.07|218.87|216.07|218.71|215.91|0
1651212870000|2022-04-29 06:14:30|218.95|216.15|218.95|216.15|219.04|216.24|218.95|216.15|0
1651212880000|2022-04-29 06:14:40|218.87|216.07|218.83|216.03|218.87|216.07|218.83|216.03|0
1651212890000|2022-04-29 06:14:50|218.79|215.99|218.62|215.82|218.79|215.99|218.62|215.82|0
1651212900000|2022-04-29 06:15:00|218.54|215.74|218.54|215.74|218.54|215.74|218.46|215.66|0
1651212910000|2022-04-29 06:15:10|218.29|215.49|218.38|215.58|218.38|215.58|218.21|215.41|0
1651212920000|2022-04-29 06:15:20|218.25|215.45|218.29|215.49|218.29|215.49|218.25|215.45|0
1651212930000|2022-04-29 06:15:30|218.38|215.58|218.46|215.66|218.46|215.66|218.38|215.58|0
1651212940000|2022-04-29 06:15:40|218.29|215.49|218.21|215.41|218.29|215.49|218.21|215.41|0
1651212950000|2022-04-29 06:15:50|218.29|215.49|218.13|215.33|218.29|215.49|218.13|215.33|0
1651212960000|2022-04-29 06:16:00|218.05|215.25|217.64|214.84|218.05|215.25|217.55|214.75|0
1651212970000|2022-04-29 06:16:10|217.55|214.75|217.55|214.75|217.55|214.75|217.55|214.75|0
1651212980000|2022-04-29 06:16:20|217.64|214.84|217.8|215|217.8|215|217.64|214.84|0
1651212990000|2022-04-29 06:16:30|217.96|215.16|218.17|215.37|218.17|215.37|217.96|215.16|0
1651213000000|2022-04-29 06:16:40|218.29|215.49|218.42|215.62|218.42|215.62|218.29|215.49|0
1651213010000|2022-04-29 06:16:50|218.46|215.66|218.42|215.62|218.46|215.66|218.29|215.49|0
1651213020000|2022-04-29 06:17:00|218.37|215.57|218.29|215.49|218.37|215.57|218.25|215.45|0
1651213030000|2022-04-29 06:17:10|218.37|215.57|218.37|215.57|218.46|215.66|218.29|215.49|0
1651213040000|2022-04-29 06:17:20|218.58|215.78|218.66|215.86|218.66|215.86|218.58|215.78|0
1651213050000|2022-04-29 06:17:30|218.58|215.78|218.46|215.66|218.62|215.82|218.46|215.66|0
1651213060000|2022-04-29 06:17:40|218.54|215.74|218.7|215.9|218.7|215.9|218.54|215.74|0
1651213070000|2022-04-29 06:17:50|218.91|216.11|219.12|216.32|219.24|216.44|218.91|216.11|0
1651213080000|2022-04-29 06:18:00|218.99|216.19|219.03|216.23|219.12|216.32|218.99|216.19|0
1651213090000|2022-04-29 06:18:10|219.08|216.28|219.03|216.23|219.12|216.32|219.03|216.23|0
1651213100000|2022-04-29 06:18:20|218.99|216.19|218.79|215.99|218.99|216.19|218.79|215.99|0
1651213110000|2022-04-29 06:18:30|218.62|215.82|218.79|215.99|218.79|215.99|218.62|215.82|0
1651213120000|2022-04-29 06:18:40|218.83|216.03|218.95|216.15|218.95|216.15|218.83|216.03|0
1651213130000|2022-04-29 06:18:50|219.03|216.23|218.79|215.99|219.03|216.23|218.79|215.99|0
1651213140000|2022-04-29 06:19:00|218.7|215.9|218.7|215.9|218.7|215.9|218.66|215.86|0
1651213150000|2022-04-29 06:19:10|218.91|216.11|218.87|216.07|218.91|216.11|218.87|216.07|0
1651213160000|2022-04-29 06:19:20|218.7|215.9|218.7|215.9|218.7|215.9|218.7|215.9|0
1651213170000|2022-04-29 06:19:30|218.66|215.86|218.79|215.99|218.79|215.99|218.62|215.82|0
1651213180000|2022-04-29 06:19:40|218.7|215.9|218.21|215.41|218.7|215.9|218.21|215.41|0
1651213190000|2022-04-29 06:19:50|218.29|215.49|218.37|215.57|218.42|215.62|218.29|215.49|0
1651213200000|2022-04-29 06:20:00|218.46|215.66|218.46|215.66|218.46|215.66|218.46|215.66|0
1651213210000|2022-04-29 06:20:10|218.37|215.57|218.04|215.24|218.37|215.57|218.04|215.24|0
1651213220000|2022-04-29 06:20:20|218.13|215.33|218.37|215.57|218.37|215.57|218.13|215.33|0
1651213230000|2022-04-29 06:20:30|218.21|215.41|218.29|215.49|218.29|215.49|218.21|215.41|0
1651213240000|2022-04-29 06:20:40|218.46|215.66|218.46|215.66|218.46|215.66|218.46|215.66|0
1651213250000|2022-04-29 06:20:50|218.37|215.57|218.37|215.57|218.37|215.57|218.33|215.53|0
1651213260000|2022-04-29 06:21:00|218.29|215.49|218.29|215.49|218.29|215.49|218.29|215.49|0
1651213270000|2022-04-29 06:21:10|218.25|215.45|218.13|215.33|218.25|215.45|218.13|215.33|0
1651213280000|2022-04-29 06:21:20|218.25|215.45|218.21|215.41|218.25|215.45|218.21|215.41|0
1651213290000|2022-04-29 06:21:30|218.29|215.49|218.5|215.7|218.5|215.7|218.29|215.49|0
1651213300000|2022-04-29 06:21:40|218.54|215.74|218.54|215.74|218.62|215.82|218.54|215.74|0
1651213310000|2022-04-29 06:21:50|218.58|215.78|218.54|215.74|218.58|215.78|218.5|215.7|0
1651213320000|2022-04-29 06:22:00|218.45|215.65|218.54|215.74|218.54|215.74|218.45|215.65|0
1651213330000|2022-04-29 06:22:10|218.62|215.82|218.62|215.82|218.66|215.86|218.62|215.82|0
1651213340000|2022-04-29 06:22:20|218.7|215.9|218.83|216.03|218.83|216.03|218.62|215.82|0
1651213350000|2022-04-29 06:22:30|218.74|215.94|218.78|215.98|218.83|216.03|218.74|215.94|0
1651213360000|2022-04-29 06:22:40|218.87|216.07|218.7|215.9|218.87|216.07|218.7|215.9|0
1651213370000|2022-04-29 06:22:50|218.54|215.74|218.5|215.7|218.54|215.74|218.37|215.57|0
1651213380000|2022-04-29 06:23:00|218.37|215.57|218.37|215.57|218.37|215.57|218.37|215.57|0
1651213390000|2022-04-29 06:23:10|218.21|215.41|218.29|215.49|218.29|215.49|218.21|215.41|0
1651213400000|2022-04-29 06:23:20|218.21|215.41|218.29|215.49|218.29|215.49|218.21|215.41|0
1651213410000|2022-04-29 06:23:30|218.45|215.65|218.45|215.65|218.45|215.65|218.37|215.57|0
1651213420000|2022-04-29 06:23:40|218.41|215.61|218.25|215.45|218.41|215.61|218.21|215.41|0
1651213430000|2022-04-29 06:23:50|218.29|215.49|218.25|215.45|218.33|215.53|218.25|215.45|0
1651213440000|2022-04-29 06:24:00|218.29|215.49|218|215.2|218.29|215.49|218|215.2|0
1651213450000|2022-04-29 06:24:10|217.71|214.91|217.8|215|217.8|215|217.71|214.91|0
1651213460000|2022-04-29 06:24:20|217.71|214.91|217.18|214.38|217.71|214.91|217.18|214.38|0
1651213470000|2022-04-29 06:24:30|217.22|214.42|217.22|214.42|217.35|214.55|217.22|214.42|0
1651213480000|2022-04-29 06:24:40|217.51|214.71|217.71|214.91|217.71|214.91|217.51|214.71|0
1651213490000|2022-04-29 06:24:50|217.51|214.71|217.47|214.67|217.51|214.71|217.47|214.67|0
1651213500000|2022-04-29 06:25:00|217.63|214.83|217.59|214.79|217.67|214.87|217.59|214.79|0
1651213510000|2022-04-29 06:25:10|217.63|214.83|217.76|214.96|217.8|215|217.63|214.83|0
1651213520000|2022-04-29 06:25:20|217.96|215.16|217.88|215.08|217.96|215.16|217.84|215.04|0
1651213530000|2022-04-29 06:25:30|217.79|214.99|217.88|215.08|217.88|215.08|217.79|214.99|0
1651213540000|2022-04-29 06:25:40|217.79|214.99|217.96|215.16|217.96|215.16|217.79|214.99|0
1651213550000|2022-04-29 06:25:50|217.84|215.04|217.88|215.08|217.88|215.08|217.71|214.91|0
1651213560000|2022-04-29 06:26:00|217.96|215.16|218.04|215.24|218.04|215.24|217.96|215.16|0
1651213570000|2022-04-29 06:26:10|218|215.2|218.04|215.24|218.04|215.24|217.88|215.08|0
1651213580000|2022-04-29 06:26:20|217.96|215.16|218.04|215.24|218.04|215.24|217.96|215.16|0
1651213590000|2022-04-29 06:26:30|217.96|215.16|217.75|214.95|217.96|215.16|217.75|214.95|0
1651213600000|2022-04-29 06:26:40|217.88|215.08|217.79|214.99|217.88|215.08|217.79|214.99|0
1651213610000|2022-04-29 06:26:50|217.71|214.91|217.79|214.99|217.79|214.99|217.71|214.91|0
1651213620000|2022-04-29 06:27:00|217.88|215.08|218.12|215.32|218.12|215.32|217.88|215.08|0
1651213630000|2022-04-29 06:27:10|218.04|215.24|217.92|215.12|218.04|215.24|217.92|215.12|0
1651213640000|2022-04-29 06:27:20|217.88|215.08|217.71|214.91|217.88|215.08|217.71|214.91|0
1651213650000|2022-04-29 06:27:30|217.67|214.87|217.55|214.75|217.71|214.91|217.55|214.75|0
1651213660000|2022-04-29 06:27:40|217.47|214.67|217.55|214.75|217.55|214.75|217.47|214.67|0
1651213670000|2022-04-29 06:27:50|217.59|214.79|217.55|214.75|217.63|214.83|217.55|214.75|0
1651213680000|2022-04-29 06:28:00|217.51|214.71|217.3|214.5|217.51|214.71|217.3|214.5|0
1651213690000|2022-04-29 06:28:10|217.06|214.26|217.22|214.42|217.22|214.42|217.06|214.26|0
1651213700000|2022-04-29 06:28:20|217.38|214.58|217.46|214.66|217.46|214.66|217.38|214.58|0
1651213710000|2022-04-29 06:28:30|217.59|214.79|217.38|214.58|217.59|214.79|217.38|214.58|0
1651213720000|2022-04-29 06:28:40|217.46|214.66|217.63|214.83|217.63|214.83|217.46|214.66|0
1651213730000|2022-04-29 06:28:50|217.55|214.75|217.34|214.54|217.55|214.75|217.34|214.54|0
1651213740000|2022-04-29 06:29:00|217.38|214.58|217.46|214.66|217.46|214.66|217.38|214.58|0
1651213750000|2022-04-29 06:29:10|217.43|214.63|217.3|214.5|217.43|214.63|217.22|214.42|0
1651213760000|2022-04-29 06:29:20|217.22|214.42|217.14|214.34|217.22|214.42|217.14|214.34|0
1651213770000|2022-04-29 06:29:30|217.22|214.42|217.26|214.46|217.3|214.5|217.22|214.42|0
1651213780000|2022-04-29 06:29:40|217.34|214.54|217.55|214.75|217.55|214.75|217.34|214.54|0
1651213790000|2022-04-29 06:29:50|217.38|214.58|217.38|214.58|217.55|214.75|217.38|214.58|0
1651213800000|2022-04-29 06:30:00|217.42|214.62|217.38|214.58|217.46|214.66|217.38|214.58|0
1651213810000|2022-04-29 06:30:10|217.55|214.75|217.71|214.91|217.71|214.91|217.55|214.75|0
1651213820000|2022-04-29 06:30:20|217.79|214.99|217.87|215.07|217.87|215.07|217.79|214.99|0
1651213830000|2022-04-29 06:30:30|217.79|214.99|217.71|214.91|217.87|215.07|217.71|214.91|0
1651213840000|2022-04-29 06:30:40|217.75|214.95|217.79|214.99|217.79|214.99|217.75|214.95|0
1651213850000|2022-04-29 06:30:50|217.71|214.91|217.42|214.62|217.71|214.91|217.42|214.62|0
1651213860000|2022-04-29 06:31:00|217.38|214.58|217.46|214.66|217.55|214.75|217.38|214.58|0
1651213870000|2022-04-29 06:31:10|217.38|214.58|217.38|214.58|217.42|214.62|217.38|214.58|0
1651213880000|2022-04-29 06:31:20|217.42|214.62|217.51|214.71|217.51|214.71|217.42|214.62|0
1651213890000|2022-04-29 06:31:30|217.55|214.75|217.46|214.66|217.63|214.83|217.46|214.66|0
1651213900000|2022-04-29 06:31:40|217.51|214.71|217.55|214.75|217.55|214.75|217.51|214.71|0
1651213910000|2022-04-29 06:31:50|217.63|214.83|217.51|214.71|217.63|214.83|217.42|214.62|0
1651213920000|2022-04-29 06:32:00|217.55|214.75|217.38|214.58|217.55|214.75|217.38|214.58|0
1651213930000|2022-04-29 06:32:10|217.3|214.5|217.22|214.42|217.3|214.5|217.14|214.34|0
1651213940000|2022-04-29 06:32:20|217.3|214.5|217.22|214.42|217.3|214.5|217.22|214.42|0
1651213950000|2022-04-29 06:32:30|217.05|214.25|217.13|214.33|217.13|214.33|216.97|214.17|0
1651213960000|2022-04-29 06:32:40|217.22|214.42|216.97|214.17|217.22|214.42|216.89|214.09|0
1651213970000|2022-04-29 06:32:50|217.05|214.25|217.05|214.25|217.05|214.25|217.05|214.25|0
1651213980000|2022-04-29 06:33:00|216.89|214.09|217.13|214.33|217.13|214.33|216.89|214.09|0
1651213990000|2022-04-29 06:33:10|217.1|214.3|217.1|214.3|217.13|214.33|217.1|214.3|0
1651214000000|2022-04-29 06:33:20|217.05|214.25|216.93|214.13|217.05|214.25|216.93|214.13|0
1651214010000|2022-04-29 06:33:30|216.97|214.17|216.81|214.01|216.97|214.17|216.81|214.01|0
1651214020000|2022-04-29 06:33:40|216.85|214.05|216.89|214.09|216.89|214.09|216.81|214.01|0
1651214030000|2022-04-29 06:33:50|216.93|214.13|216.93|214.13|216.93|214.13|216.89|214.09|0
1651214040000|2022-04-29 06:34:00|216.89|214.09|216.77|213.97|216.89|214.09|216.77|213.97|0
1651214050000|2022-04-29 06:34:10|216.69|213.89|216.64|213.84|216.69|213.89|216.64|213.84|0
1651214060000|2022-04-29 06:34:20|216.56|213.76|216.64|213.84|216.64|213.84|216.56|213.76|0
1651214070000|2022-04-29 06:34:30|216.72|213.92|216.81|214.01|216.81|214.01|216.72|213.92|0
1651214080000|2022-04-29 06:34:40|216.89|214.09|216.97|214.17|216.97|214.17|216.89|214.09|0
1651214090000|2022-04-29 06:34:50|216.93|214.13|216.89|214.09|216.97|214.17|216.89|214.09|0
1651214100000|2022-04-29 06:35:00|216.85|214.05|216.81|214.01|216.89|214.09|216.72|213.92|0
1651214110000|2022-04-29 06:35:10|216.72|213.92|216.56|213.76|216.72|213.92|216.56|213.76|0
1651214120000|2022-04-29 06:35:20|216.64|213.84|216.72|213.92|216.72|213.92|216.64|213.84|0
1651214130000|2022-04-29 06:35:30|216.64|213.84|216.72|213.92|216.72|213.92|216.64|213.84|0
1651214140000|2022-04-29 06:35:40|216.64|213.84|216.56|213.76|216.64|213.84|216.56|213.76|0
1651214160000|2022-04-29 06:36:00|216.64|213.84|216.64|213.84|216.68|213.88|216.64|213.84|0
1651214170000|2022-04-29 06:36:10|216.56|213.76|216.56|213.76|216.56|213.76|216.56|213.76|0
1651214180000|2022-04-29 06:36:20|216.52|213.72|216.23|213.43|216.52|213.72|216.19|213.39|0
1651214190000|2022-04-29 06:36:30|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1651214200000|2022-04-29 06:36:40|216.15|213.35|216.19|213.39|216.19|213.39|216.11|213.31|0
1651214210000|2022-04-29 06:36:50|216.07|213.27|216.4|213.6|216.4|213.6|215.99|213.19|0
1651214220000|2022-04-29 06:37:00|216.31|213.51|216.48|213.68|216.48|213.68|216.31|213.51|0
1651214230000|2022-04-29 06:37:10|216.4|213.6|216.56|213.76|216.56|213.76|216.4|213.6|0
1651214240000|2022-04-29 06:37:20|216.48|213.68|216.23|213.43|216.48|213.68|216.23|213.43|0
1651214250000|2022-04-29 06:37:30|216.31|213.51|216.27|213.47|216.31|213.51|216.23|213.43|0
1651214260000|2022-04-29 06:37:40|216.31|213.51|216.31|213.51|216.31|213.51|216.31|213.51|0
1651214270000|2022-04-29 06:37:50|216.4|213.6|216.48|213.68|216.48|213.68|216.4|213.6|0
1651214280000|2022-04-29 06:38:00|216.52|213.72|216.56|213.76|216.56|213.76|216.48|213.68|0
1651214290000|2022-04-29 06:38:10|216.44|213.64|216.31|213.51|216.44|213.64|216.31|213.51|0
1651214300000|2022-04-29 06:38:20|216.4|213.6|216.4|213.6|216.4|213.6|216.4|213.6|0
1651214310000|2022-04-29 06:38:30|216.36|213.56|216.52|213.72|216.56|213.76|216.36|213.56|0
1651214320000|2022-04-29 06:38:40|216.48|213.68|216.4|213.6|216.56|213.76|216.4|213.6|0
1651214330000|2022-04-29 06:38:50|216.39|213.59|216.31|213.51|216.39|213.59|216.31|213.51|0
1651214340000|2022-04-29 06:39:00|216.36|213.56|216.15|213.35|216.36|213.56|216.15|213.35|0
1651214350000|2022-04-29 06:39:10|216.23|213.43|216.15|213.35|216.23|213.43|216.15|213.35|0
1651214360000|2022-04-29 06:39:20|216.23|213.43|216.31|213.51|216.31|213.51|216.23|213.43|0
1651214370000|2022-04-29 06:39:30|216.44|213.64|216.52|213.72|216.52|213.72|216.44|213.64|0
1651214380000|2022-04-29 06:39:40|216.48|213.68|216.48|213.68|216.48|213.68|216.39|213.59|0
1651214390000|2022-04-29 06:39:50|216.52|213.72|216.48|213.68|216.52|213.72|216.48|213.68|0
1651214400000|2022-04-29 06:40:00|216.64|213.84|216.48|213.68|216.64|213.84|216.48|213.68|0
1651214410000|2022-04-29 06:40:10|216.52|213.72|216.8|214|216.8|214|216.52|213.72|0
1651214420000|2022-04-29 06:40:20|216.64|213.84|216.72|213.92|216.76|213.96|216.64|213.84|0
1651214430000|2022-04-29 06:40:30|216.64|213.84|216.48|213.68|216.64|213.84|216.48|213.68|0
1651214440000|2022-04-29 06:40:40|216.44|213.64|216.39|213.59|216.44|213.64|216.39|213.59|0
1651214450000|2022-04-29 06:40:50|216.35|213.55|216.39|213.59|216.39|213.59|216.35|213.55|0
1651214460000|2022-04-29 06:41:00|216.52|213.72|216.48|213.68|216.52|213.72|216.48|213.68|0
1651214470000|2022-04-29 06:41:10|216.56|213.76|216.56|213.76|216.56|213.76|216.52|213.72|0
1651214480000|2022-04-29 06:41:20|216.72|213.92|216.64|213.84|216.72|213.92|216.64|213.84|0
1651214490000|2022-04-29 06:41:30|216.72|213.92|216.76|213.96|216.76|213.96|216.72|213.92|0
1651214500000|2022-04-29 06:41:40|216.8|214|216.8|214|216.8|214|216.76|213.96|0
1651214510000|2022-04-29 06:41:50|216.88|214.08|216.64|213.84|216.88|214.08|216.56|213.76|0
1651214520000|2022-04-29 06:42:00|216.72|213.92|216.64|213.84|216.72|213.92|216.6|213.8|0
1651214530000|2022-04-29 06:42:10|216.68|213.88|216.72|213.92|216.72|213.92|216.64|213.84|0
1651214540000|2022-04-29 06:42:20|216.68|213.88|216.64|213.84|216.68|213.88|216.64|213.84|0
1651214550000|2022-04-29 06:42:30|216.72|213.92|216.64|213.84|216.72|213.92|216.64|213.84|0
1651214560000|2022-04-29 06:42:40|216.72|213.92|216.72|213.92|216.72|213.92|216.72|213.92|0
1651214570000|2022-04-29 06:42:50|216.8|214|216.88|214.08|216.88|214.08|216.8|214|0
1651214580000|2022-04-29 06:43:00|216.76|213.96|216.8|214|216.8|214|216.76|213.96|0
1651214590000|2022-04-29 06:43:10|216.84|214.04|216.84|214.04|216.84|214.04|216.8|214|0
1651214600000|2022-04-29 06:43:20|216.8|214|216.68|213.88|216.8|214|216.68|213.88|0
1651214610000|2022-04-29 06:43:30|216.72|213.92|216.8|214|216.84|214.04|216.72|213.92|0
1651214620000|2022-04-29 06:43:40|216.84|214.04|217.05|214.25|217.05|214.25|216.84|214.04|0
1651214630000|2022-04-29 06:43:50|217.01|214.21|216.97|214.17|217.05|214.25|216.97|214.17|0
1651214640000|2022-04-29 06:44:00|216.88|214.08|216.88|214.08|216.97|214.17|216.88|214.08|0
1651214650000|2022-04-29 06:44:10|216.84|214.04|216.84|214.04|216.84|214.04|216.84|214.04|0
1651214660000|2022-04-29 06:44:20|216.88|214.08|216.8|214|216.88|214.08|216.8|214|0
1651214670000|2022-04-29 06:44:30|216.76|213.96|216.8|214|216.8|214|216.76|213.96|0
1651214680000|2022-04-29 06:44:40|216.68|213.88|216.64|213.84|216.68|213.88|216.64|213.84|0
1651214690000|2022-04-29 06:44:50|216.52|213.72|216.52|213.72|216.56|213.76|216.52|213.72|0
1651214700000|2022-04-29 06:45:00|216.56|213.76|216.76|213.96|216.8|214|216.56|213.76|0
1651214710000|2022-04-29 06:45:10|216.72|213.92|216.72|213.92|216.76|213.96|216.72|213.92|0
1651214720000|2022-04-29 06:45:20|216.56|213.76|216.39|213.59|216.56|213.76|216.39|213.59|0
1651214730000|2022-04-29 06:45:30|216.31|213.51|216.15|213.35|216.31|213.51|216.15|213.35|0
1651214750000|2022-04-29 06:45:50|216.23|213.43|216.39|213.59|216.47|213.67|216.23|213.43|0
1651214760000|2022-04-29 06:46:00|216.47|213.67|216.47|213.67|216.47|213.67|216.47|213.67|0
1651214770000|2022-04-29 06:46:10|216.56|213.76|216.52|213.72|216.56|213.76|216.47|213.67|0
1651214780000|2022-04-29 06:46:20|216.47|213.67|216.23|213.43|216.47|213.67|216.23|213.43|0
1651214790000|2022-04-29 06:46:30|216.31|213.51|216.35|213.55|216.39|213.59|216.31|213.51|0
1651214800000|2022-04-29 06:46:40|216.39|213.59|216.64|213.84|216.64|213.84|216.39|213.59|0
1651214810000|2022-04-29 06:46:50|216.55|213.75|216.55|213.75|216.55|213.75|216.55|213.75|0
1651214820000|2022-04-29 06:47:00|216.52|213.72|216.55|213.75|216.55|213.75|216.52|213.72|0
1651214830000|2022-04-29 06:47:10|216.47|213.67|216.55|213.75|216.55|213.75|216.47|213.67|0
1651214840000|2022-04-29 06:47:20|216.64|213.84|216.8|214|216.8|214|216.64|213.84|0
1651214850000|2022-04-29 06:47:30|216.84|214.04|216.88|214.08|216.88|214.08|216.84|214.04|0
1651214860000|2022-04-29 06:47:40|216.8|214|216.88|214.08|216.88|214.08|216.8|214|0
1651214870000|2022-04-29 06:47:50|216.8|214|216.8|214|216.8|214|216.76|213.96|0
1651214880000|2022-04-29 06:48:00|216.76|213.96|216.84|214.04|216.84|214.04|216.72|213.92|0
1651214890000|2022-04-29 06:48:10|216.88|214.08|216.8|214|216.88|214.08|216.8|214|0
1651214900000|2022-04-29 06:48:20|216.88|214.08|216.96|214.16|216.96|214.16|216.8|214|0
1651214910000|2022-04-29 06:48:30|216.88|214.08|216.96|214.16|216.96|214.16|216.88|214.08|0
1651214920000|2022-04-29 06:48:40|217.01|214.21|217.37|214.57|217.37|214.57|217.01|214.21|0
1651214930000|2022-04-29 06:48:50|217.33|214.53|217.37|214.57|217.37|214.57|217.33|214.53|0
1651214940000|2022-04-29 06:49:00|217.29|214.49|217.21|214.41|217.29|214.49|217.21|214.41|0
1651214950000|2022-04-29 06:49:10|217.13|214.33|217.17|214.37|217.17|214.37|217.13|214.33|0
1651214960000|2022-04-29 06:49:20|217.29|214.49|217.45|214.65|217.45|214.65|217.29|214.49|0
1651214980000|2022-04-29 06:49:40|217.37|214.57|217.37|214.57|217.37|214.57|217.37|214.57|0
1651214990000|2022-04-29 06:49:50|217.33|214.53|217.37|214.57|217.37|214.57|217.33|214.53|0
1651215000000|2022-04-29 06:50:00|217.29|214.49|217.13|214.33|217.29|214.49|217.13|214.33|0
1651215010000|2022-04-29 06:50:10|217.21|214.41|217.21|214.41|217.21|214.41|217.17|214.37|0
1651215020000|2022-04-29 06:50:20|217.29|214.49|217.37|214.57|217.37|214.57|217.29|214.49|0
1651215030000|2022-04-29 06:50:30|217.33|214.53|217.33|214.53|217.33|214.53|217.29|214.49|0
1651215040000|2022-04-29 06:50:40|217.54|214.74|217.86|215.06|217.86|215.06|217.54|214.74|0
1651215050000|2022-04-29 06:50:50|217.78|214.98|217.78|214.98|217.86|215.06|217.78|214.98|0
1651215060000|2022-04-29 06:51:00|217.74|214.94|217.7|214.9|217.74|214.94|217.7|214.9|0
1651215070000|2022-04-29 06:51:10|217.78|214.98|217.78|214.98|217.83|215.03|217.78|214.98|0
1651215080000|2022-04-29 06:51:20|217.83|215.03|217.95|215.15|217.95|215.15|217.83|215.03|0
1651215090000|2022-04-29 06:51:30|218.03|215.23|218.11|215.31|218.11|215.31|217.95|215.15|0
1651215100000|2022-04-29 06:51:40|218.03|215.23|218.03|215.23|218.03|215.23|218.03|215.23|0
1651215110000|2022-04-29 06:51:50|217.95|215.15|217.95|215.15|217.95|215.15|217.95|215.15|0
1651215120000|2022-04-29 06:52:00|217.99|215.19|218.19|215.39|218.19|215.39|217.95|215.15|0
1651215130000|2022-04-29 06:52:10|218.24|215.44|218.19|215.39|218.24|215.44|218.11|215.31|0
1651215140000|2022-04-29 06:52:20|218.11|215.31|218.11|215.31|218.19|215.39|218.11|215.31|0
1651215150000|2022-04-29 06:52:30|218.19|215.39|218.28|215.48|218.36|215.56|218.19|215.39|0
1651215170000|2022-04-29 06:52:50|218.24|215.44|218.11|215.31|218.24|215.44|218.11|215.31|0
1651215180000|2022-04-29 06:53:00|218.19|215.39|218.28|215.48|218.28|215.48|218.11|215.31|0
1651215200000|2022-04-29 06:53:20|218.27|215.47|218.27|215.47|218.27|215.47|218.27|215.47|0
1651215210000|2022-04-29 06:53:30|218.36|215.56|218.44|215.64|218.44|215.64|218.36|215.56|0
1651215220000|2022-04-29 06:53:40|218.27|215.47|218.44|215.64|218.44|215.64|218.27|215.47|0
1651215240000|2022-04-29 06:54:00|218.52|215.72|218.52|215.72|218.52|215.72|218.52|215.72|0
1651215250000|2022-04-29 06:54:10|218.44|215.64|218.36|215.56|218.44|215.64|218.36|215.56|0
1651215260000|2022-04-29 06:54:20|218.4|215.6|218.27|215.47|218.4|215.6|218.27|215.47|0
1651215270000|2022-04-29 06:54:30|218.11|215.31|218.19|215.39|218.19|215.39|218.11|215.31|0
1651215280000|2022-04-29 06:54:40|218.11|215.31|218.11|215.31|218.11|215.31|218.03|215.23|0
1651215290000|2022-04-29 06:54:50|218.27|215.47|218.36|215.56|218.4|215.6|218.27|215.47|0
1651215300000|2022-04-29 06:55:00|218.52|215.72|218.27|215.47|218.6|215.8|218.27|215.47|0
1651215310000|2022-04-29 06:55:10|218.11|215.31|218.11|215.31|218.11|215.31|218.11|215.31|0
1651215320000|2022-04-29 06:55:20|218.27|215.47|218.52|215.72|218.52|215.72|218.27|215.47|0
1651215330000|2022-04-29 06:55:30|218.44|215.64|218.36|215.56|218.44|215.64|218.36|215.56|0
1651215340000|2022-04-29 06:55:40|218.44|215.64|218.44|215.64|218.52|215.72|218.44|215.64|0
1651215350000|2022-04-29 06:55:50|218.52|215.72|218.52|215.72|218.52|215.72|218.48|215.68|0
1651215360000|2022-04-29 06:56:00|218.48|215.68|218.69|215.89|218.69|215.89|218.48|215.68|0
1651215370000|2022-04-29 06:56:10|218.77|215.97|218.65|215.85|218.77|215.97|218.6|215.8|0
1651215380000|2022-04-29 06:56:20|218.69|215.89|218.85|216.05|218.85|216.05|218.6|215.8|0
1651215390000|2022-04-29 06:56:30|218.93|216.13|218.77|215.97|218.93|216.13|218.77|215.97|0
1651215400000|2022-04-29 06:56:40|218.89|216.09|218.77|215.97|218.89|216.09|218.77|215.97|0
1651215410000|2022-04-29 06:56:50|218.85|216.05|218.85|216.05|218.85|216.05|218.81|216.01|0
1651215420000|2022-04-29 06:57:00|219.96|217.16|220.29|217.49|220.29|217.49|219.96|217.16|0
1651215430000|2022-04-29 06:57:10|220.13|217.33|220.13|217.33|220.13|217.33|220.05|217.25|0
1651215440000|2022-04-29 06:57:20|220.05|217.25|220.09|217.29|220.09|217.29|220.05|217.25|0
1651215450000|2022-04-29 06:57:30|220.05|217.25|219.96|217.16|220.05|217.25|219.96|217.16|0
1651215460000|2022-04-29 06:57:40|219.88|217.08|219.96|217.16|219.96|217.16|219.88|217.08|0
1651215470000|2022-04-29 06:57:50|219.88|217.08|219.96|217.16|219.96|217.16|219.88|217.08|0
1651215480000|2022-04-29 06:58:00|220.05|217.25|220.09|217.29|220.13|217.33|220.05|217.25|0
1651215490000|2022-04-29 06:58:10|220.13|217.33|220.05|217.25|220.13|217.33|219.96|217.16|0
1651215500000|2022-04-29 06:58:20|220.01|217.21|220.01|217.21|220.01|217.21|220.01|217.21|0
1651215510000|2022-04-29 06:58:30|219.84|217.04|219.92|217.12|219.96|217.16|219.84|217.04|0
1651215520000|2022-04-29 06:58:40|219.96|217.16|219.96|217.16|219.96|217.16|219.88|217.08|0
1651215530000|2022-04-29 06:58:50|219.92|217.12|220.13|217.33|220.13|217.33|219.92|217.12|0
1651215540000|2022-04-29 06:59:00|220.17|217.37|220.09|217.29|220.17|217.37|220.09|217.29|0
1651215550000|2022-04-29 06:59:10|220.04|217.24|220.09|217.29|220.13|217.33|220.04|217.24|0
1651215560000|2022-04-29 06:59:20|220.13|217.33|220.09|217.29|220.21|217.41|220.09|217.29|0
1651215570000|2022-04-29 06:59:30|220.04|217.24|219.88|217.08|220.04|217.24|219.88|217.08|0
1651215580000|2022-04-29 06:59:40|219.96|217.16|220.04|217.24|220.04|217.24|219.96|217.16|0
1651215590000|2022-04-29 06:59:50|220.29|217.49|220.21|217.41|220.46|217.66|220.21|217.41|0
1651215600000|2022-04-29 07:00:00|220|217.2|220.38|217.58|220.46|217.66|220|217.2|0
1651215610000|2022-04-29 07:00:10|219.96|217.16|220.21|217.41|220.21|217.41|219.96|217.16|0
1651215620000|2022-04-29 07:00:20|220.46|217.66|220.29|217.49|220.5|217.7|220.29|217.49|0
1651215630000|2022-04-29 07:00:30|220|217.2|220.04|217.24|220.04|217.24|219.8|217|0
1651215640000|2022-04-29 07:00:40|220.13|217.33|220.09|217.29|220.13|217.33|220|217.2|0
1651215650000|2022-04-29 07:00:50|220.13|217.33|220.25|217.45|220.29|217.49|220.13|217.33|0
1651215660000|2022-04-29 07:01:00|220.21|217.41|220.37|217.57|220.37|217.57|220.17|217.37|0
1651215670000|2022-04-29 07:01:10|220.42|217.62|220.79|217.99|220.79|217.99|220.42|217.62|0
1651215680000|2022-04-29 07:01:20|220.95|218.15|220.87|218.07|220.95|218.15|220.79|217.99|0
1651215690000|2022-04-29 07:01:30|221.04|218.24|221.29|218.49|221.29|218.49|221.04|218.24|0
1651215700000|2022-04-29 07:01:40|221.53|218.73|221.62|218.82|221.62|218.82|221.37|218.57|0
1651215710000|2022-04-29 07:01:50|221.95|219.15|221.78|218.98|221.95|219.15|221.7|218.9|0
1651215720000|2022-04-29 07:02:00|221.7|218.9|221.37|218.57|221.7|218.9|221.37|218.57|0
1651215730000|2022-04-29 07:02:10|221.53|218.73|221.41|218.61|221.53|218.73|221.37|218.57|0
1651215740000|2022-04-29 07:02:20|221.12|218.32|221.04|218.24|221.2|218.4|221.04|218.24|0
1651215750000|2022-04-29 07:02:30|221.37|218.57|221.45|218.65|221.45|218.65|221.37|218.57|0
1651215760000|2022-04-29 07:02:40|221.49|218.69|221.45|218.65|221.49|218.69|221.41|218.61|0
1651215770000|2022-04-29 07:02:50|221.29|218.49|221.45|218.65|221.45|218.65|221.29|218.49|0
1651215780000|2022-04-29 07:03:00|221.33|218.53|221.62|218.82|221.62|218.82|221.33|218.53|0
1651215790000|2022-04-29 07:03:10|221.53|218.73|221.2|218.4|221.53|218.73|221.2|218.4|0
1651215800000|2022-04-29 07:03:20|221.12|218.32|221.08|218.28|221.12|218.32|221.08|218.28|0
1651215810000|2022-04-29 07:03:30|221.12|218.32|221.12|218.32|221.12|218.32|221.08|218.28|0
1651215820000|2022-04-29 07:03:40|221.04|218.24|221.37|218.57|221.37|218.57|221|218.2|0
1651215830000|2022-04-29 07:03:50|221.33|218.53|221.62|218.82|221.62|218.82|221.33|218.53|0
1651215840000|2022-04-29 07:04:00|221.7|218.9|222.2|219.4|222.2|219.4|221.7|218.9|0
1651215850000|2022-04-29 07:04:10|222.33|219.53|222.45|219.65|222.53|219.73|222.33|219.53|0
1651215860000|2022-04-29 07:04:20|222.41|219.61|222.7|219.9|222.7|219.9|222.41|219.61|0
1651215870000|2022-04-29 07:04:30|222.78|219.98|221.75|218.95|222.78|219.98|221.58|218.78|0
1651215880000|2022-04-29 07:04:40|221.58|218.78|221.58|218.78|221.58|218.78|221.5|218.7|0
1651215890000|2022-04-29 07:04:50|221.46|218.66|221.33|218.53|221.5|218.7|221.33|218.53|0
1651215900000|2022-04-29 07:05:00|221.26|218.86|221.38|218.98|221.43|219.03|221.26|218.86|0
1651215910000|2022-04-29 07:05:10|221.47|219.07|222.54|220.14|222.62|220.22|221.22|218.82|0
1651215920000|2022-04-29 07:05:20|222.71|220.31|222.54|220.14|222.71|220.31|222.54|220.14|0
1651215930000|2022-04-29 07:05:30|222.46|220.06|222.29|219.89|222.62|220.22|222.29|219.89|0
1651215940000|2022-04-29 07:05:40|222.21|219.81|222.04|219.64|222.21|219.81|222.04|219.64|0
1651215950000|2022-04-29 07:05:50|222.12|219.72|222.17|219.77|222.17|219.77|221.96|219.56|0
1651215960000|2022-04-29 07:06:00|222.12|219.72|222.29|219.89|222.33|219.93|222.12|219.72|0
1651215970000|2022-04-29 07:06:10|222.21|219.81|222.37|219.97|222.37|219.97|222.21|219.81|0
1651215980000|2022-04-29 07:06:20|222.46|220.06|222.62|220.22|222.62|220.22|222.46|220.06|0
1651215990000|2022-04-29 07:06:30|222.75|220.35|222.62|220.22|222.75|220.35|222.62|220.22|0
1651216000000|2022-04-29 07:06:40|222.54|220.14|223.12|220.72|223.12|220.72|222.54|220.14|0
1651216010000|2022-04-29 07:06:50|223.46|221.06|223.62|221.22|223.71|221.31|223.46|221.06|0
1651216020000|2022-04-29 07:07:00|223.54|221.14|223.62|221.22|223.62|221.22|223.46|221.06|0
1651216030000|2022-04-29 07:07:10|223.71|221.31|223.71|221.31|223.79|221.39|223.71|221.31|0
1651216040000|2022-04-29 07:07:20|223.54|221.14|223.46|221.06|223.54|221.14|223.46|221.06|0
1651216050000|2022-04-29 07:07:30|223.37|220.97|223.46|221.06|223.46|221.06|223.29|220.89|0
1651216060000|2022-04-29 07:07:40|223.62|221.22|223.5|221.1|223.62|221.22|223.5|221.1|0
1651216070000|2022-04-29 07:07:50|223.46|221.06|223.46|221.06|223.46|221.06|223.46|221.06|0
1651216080000|2022-04-29 07:08:00|223.54|221.14|223.25|220.85|223.54|221.14|223.21|220.81|0
1651216090000|2022-04-29 07:08:10|223.21|220.81|222.87|220.47|223.21|220.81|222.87|220.47|0
1651216100000|2022-04-29 07:08:20|223|220.6|223.04|220.64|223.04|220.64|222.95|220.55|0
1651216110000|2022-04-29 07:08:30|222.95|220.55|223|220.6|223.04|220.64|222.87|220.47|0
1651216120000|2022-04-29 07:08:40|222.87|220.47|222.95|220.55|222.95|220.55|222.87|220.47|0
1651216130000|2022-04-29 07:08:50|223|220.6|223.12|220.72|223.12|220.72|222.87|220.47|0
1651216140000|2022-04-29 07:09:00|223.04|220.64|222.95|220.55|223.04|220.64|222.95|220.55|0
1651216150000|2022-04-29 07:09:10|222.54|220.14|222.45|220.05|222.54|220.14|222.45|220.05|0
1651216160000|2022-04-29 07:09:20|222.37|219.97|222.04|219.64|222.37|219.97|222.04|219.64|0
1651216170000|2022-04-29 07:09:30|221.87|219.47|221.87|219.47|222.2|219.8|221.87|219.47|0
1651216180000|2022-04-29 07:09:40|222.08|219.68|222.2|219.8|222.2|219.8|222.08|219.68|0
1651216190000|2022-04-29 07:09:50|222.16|219.76|221.95|219.55|222.16|219.76|221.87|219.47|0
1651216200000|2022-04-29 07:10:00|222|219.6|221.66|219.26|222|219.6|221.66|219.26|0
1651216210000|2022-04-29 07:10:10|221.7|219.3|221.87|219.47|221.87|219.47|221.7|219.3|0
1651216220000|2022-04-29 07:10:20|222.04|219.64|221.95|219.55|222.08|219.68|221.95|219.55|0
1651216230000|2022-04-29 07:10:30|222.04|219.64|222.04|219.64|222.12|219.72|221.95|219.55|0
1651216240000|2022-04-29 07:10:40|222.12|219.72|221.95|219.55|222.12|219.72|221.95|219.55|0
1651216250000|2022-04-29 07:10:50|222.12|219.72|222.29|219.89|222.29|219.89|222.12|219.72|0
1651216260000|2022-04-29 07:11:00|222.37|219.97|222.41|220.01|222.41|220.01|222.29|219.89|0
1651216270000|2022-04-29 07:11:10|222.45|220.05|222.45|220.05|222.5|220.1|222.41|220.01|0
1651216280000|2022-04-29 07:11:20|222.37|219.97|222.54|220.14|222.54|220.14|222.37|219.97|0
1651216290000|2022-04-29 07:11:30|222.41|220.01|222.5|220.1|222.5|220.1|222.37|219.97|0
1651216300000|2022-04-29 07:11:40|222.37|219.97|222.45|220.05|222.45|220.05|222.37|219.97|0
1651216310000|2022-04-29 07:11:50|222.41|220.01|222.04|219.64|222.41|220.01|222.04|219.64|0
1651216320000|2022-04-29 07:12:00|221.95|219.55|221.87|219.47|222.04|219.64|221.87|219.47|0
1651216330000|2022-04-29 07:12:10|222.04|219.64|222.04|219.64|222.12|219.72|222.04|219.64|0
1651216340000|2022-04-29 07:12:20|222.2|219.8|222.04|219.64|222.2|219.8|222.04|219.64|0
1651216350000|2022-04-29 07:12:30|222.12|219.72|222.04|219.64|222.12|219.72|222.04|219.64|0
1651216360000|2022-04-29 07:12:40|222.08|219.68|221.87|219.47|222.08|219.68|221.87|219.47|0
1651216370000|2022-04-29 07:12:50|221.7|219.3|221.7|219.3|221.79|219.39|221.7|219.3|0
1651216380000|2022-04-29 07:13:00|221.95|219.55|221.91|219.51|221.95|219.55|221.91|219.51|0
1651216390000|2022-04-29 07:13:10|221.83|219.43|222.04|219.64|222.04|219.64|221.83|219.43|0
1651216400000|2022-04-29 07:13:20|222.08|219.68|222.33|219.93|222.33|219.93|222.08|219.68|0
1651216410000|2022-04-29 07:13:30|222.2|219.8|222.12|219.72|222.2|219.8|222.03|219.63|0
1651216420000|2022-04-29 07:13:40|222.2|219.8|222.37|219.97|222.37|219.97|222.12|219.72|0
1651216430000|2022-04-29 07:13:50|222.49|220.09|222.95|220.55|222.95|220.55|222.45|220.05|0
1651216440000|2022-04-29 07:14:00|223.12|220.72|223.62|221.22|223.62|221.22|223.12|220.72|0
1651216450000|2022-04-29 07:14:10|223.37|220.97|223.12|220.72|223.37|220.97|223.12|220.72|0
1651216460000|2022-04-29 07:14:20|223.16|220.76|224.64|222.24|224.64|222.24|223.12|220.72|0
1651216470000|2022-04-29 07:14:30|224.68|222.28|224.55|222.15|224.72|222.32|224.51|222.11|0
1651216480000|2022-04-29 07:14:40|224.68|222.28|224.42|222.02|224.68|222.28|224.42|222.02|0
1651216490000|2022-04-29 07:14:50|224.68|222.28|224.76|222.36|224.76|222.36|224.68|222.28|0
1651216500000|2022-04-29 07:15:00|224.8|222.4|224.11|221.71|224.93|222.53|224.11|221.71|0
1651216510000|2022-04-29 07:15:10|223.98|221.58|223.81|221.41|223.98|221.58|223.81|221.41|0
1651216520000|2022-04-29 07:15:20|223.48|221.08|223.27|220.87|223.48|221.08|223.14|220.74|0
1651216530000|2022-04-29 07:15:30|223.14|220.74|222.98|220.58|223.23|220.83|222.98|220.58|0
1651216540000|2022-04-29 07:15:40|222.89|220.49|222.89|220.49|222.98|220.58|222.89|220.49|0
1651216550000|2022-04-29 07:15:50|222.98|220.58|222.94|220.54|222.98|220.58|222.89|220.49|0
1651216560000|2022-04-29 07:16:00|223.14|220.74|223.65|221.25|223.65|221.25|223.14|220.74|0
1651216570000|2022-04-29 07:16:10|223.56|221.16|223.81|221.41|223.81|221.41|223.56|221.16|0
1651216580000|2022-04-29 07:16:20|223.94|221.54|223.9|221.5|223.94|221.54|223.9|221.5|0
1651216590000|2022-04-29 07:16:30|223.81|221.41|223.73|221.33|223.9|221.5|223.73|221.33|0
1651216600000|2022-04-29 07:16:40|223.65|221.25|223.81|221.41|223.81|221.41|223.65|221.25|0
1651216610000|2022-04-29 07:16:50|223.9|221.5|223.9|221.5|223.9|221.5|223.81|221.41|0
1651216620000|2022-04-29 07:17:00|223.86|221.46|223.77|221.37|223.86|221.46|223.65|221.25|0
1651216630000|2022-04-29 07:17:10|223.39|220.99|223.56|221.16|223.64|221.24|223.39|220.99|0
1651216640000|2022-04-29 07:17:20|223.48|221.08|223.31|220.91|223.48|221.08|223.31|220.91|0
1651216650000|2022-04-29 07:17:30|223.19|220.79|223.23|220.83|223.27|220.87|223.19|220.79|0
1651216660000|2022-04-29 07:17:40|223.19|220.79|223.14|220.74|223.19|220.79|223.06|220.66|0
1651216670000|2022-04-29 07:17:50|223.19|220.79|223.1|220.7|223.19|220.79|223.1|220.7|0
1651216680000|2022-04-29 07:18:00|223.23|220.83|223.52|221.12|223.52|221.12|223.23|220.83|0
1651216690000|2022-04-29 07:18:10|223.48|221.08|223.56|221.16|223.64|221.24|223.48|221.08|0
1651216700000|2022-04-29 07:18:20|223.6|221.2|223.81|221.41|223.81|221.41|223.6|221.2|0
1651216710000|2022-04-29 07:18:30|223.94|221.54|223.77|221.37|223.94|221.54|223.77|221.37|0
1651216720000|2022-04-29 07:18:40|223.64|221.24|223.39|220.99|223.64|221.24|223.39|220.99|0
1651216730000|2022-04-29 07:18:50|223.31|220.91|223.14|220.74|223.31|220.91|223.14|220.74|0
1651216740000|2022-04-29 07:19:00|223.06|220.66|223.06|220.66|223.19|220.79|223.02|220.62|0
1651216750000|2022-04-29 07:19:10|223.14|220.74|223.1|220.7|223.14|220.74|223.1|220.7|0
1651216760000|2022-04-29 07:19:20|223.19|220.79|223.27|220.87|223.31|220.91|223.19|220.79|0
1651216770000|2022-04-29 07:19:30|223.23|220.83|223.31|220.91|223.31|220.91|223.23|220.83|0
1651216780000|2022-04-29 07:19:40|223.39|220.99|223.48|221.08|223.48|221.08|223.39|220.99|0
1651216790000|2022-04-29 07:19:50|223.52|221.12|223.56|221.16|223.64|221.24|223.52|221.12|0
1651216800000|2022-04-29 07:20:00|223.52|221.12|223.39|220.99|223.52|221.12|223.39|220.99|0
1651216810000|2022-04-29 07:20:10|223.14|220.74|223.1|220.7|223.14|220.74|222.98|220.58|0
1651216820000|2022-04-29 07:20:20|223.14|220.74|222.98|220.58|223.14|220.74|222.98|220.58|0
1651216830000|2022-04-29 07:20:30|222.81|220.41|222.73|220.33|222.81|220.41|222.64|220.24|0
1651216840000|2022-04-29 07:20:40|222.64|220.24|222.77|220.37|222.81|220.41|222.64|220.24|0
1651216850000|2022-04-29 07:20:50|222.81|220.41|222.89|220.49|222.98|220.58|222.81|220.41|0
1651216860000|2022-04-29 07:21:00|222.94|220.54|223.14|220.74|223.14|220.74|222.94|220.54|0
1651216870000|2022-04-29 07:21:10|223.19|220.79|223.14|220.74|223.19|220.79|223.14|220.74|0
1651216880000|2022-04-29 07:21:20|223.1|220.7|223.1|220.7|223.1|220.7|223.06|220.66|0
1651216890000|2022-04-29 07:21:30|223.06|220.66|223.19|220.79|223.19|220.79|223.06|220.66|0
1651216900000|2022-04-29 07:21:40|223.14|220.74|222.81|220.41|223.14|220.74|222.72|220.32|0
1651216910000|2022-04-29 07:21:50|222.77|220.37|222.77|220.37|222.77|220.37|222.72|220.32|0
1651216920000|2022-04-29 07:22:00|222.81|220.41|222.72|220.32|222.81|220.41|222.68|220.28|0
1651216930000|2022-04-29 07:22:10|222.64|220.24|222.39|219.99|222.64|220.24|222.39|219.99|0
1651216940000|2022-04-29 07:22:20|222.35|219.95|222.31|219.91|222.39|219.99|222.23|219.83|0
1651216950000|2022-04-29 07:22:30|222.39|219.99|222.31|219.91|222.39|219.99|222.31|219.91|0
1651216960000|2022-04-29 07:22:40|222.23|219.83|222.23|219.83|222.31|219.91|222.23|219.83|0
1651216970000|2022-04-29 07:22:50|222.31|219.91|222.27|219.87|222.31|219.91|222.19|219.79|0
1651216980000|2022-04-29 07:23:00|222.31|219.91|221.98|219.58|222.39|219.99|221.98|219.58|0
1651216990000|2022-04-29 07:23:10|222.14|219.74|222.31|219.91|222.31|219.91|222.06|219.66|0
1651217000000|2022-04-29 07:23:20|222.14|219.74|222.22|219.82|222.31|219.91|222.14|219.74|0
1651217010000|2022-04-29 07:23:30|222.27|219.87|221.89|219.49|222.31|219.91|221.89|219.49|0
1651217020000|2022-04-29 07:23:40|221.94|219.54|221.98|219.58|221.98|219.58|221.85|219.45|0
1651217030000|2022-04-29 07:23:50|222.14|219.74|222.14|219.74|222.14|219.74|222.06|219.66|0
1651217040000|2022-04-29 07:24:00|222.18|219.78|222.35|219.95|222.35|219.95|222.18|219.78|0
1651217050000|2022-04-29 07:24:10|222.39|219.99|222.43|220.03|222.52|220.12|222.39|219.99|0
1651217060000|2022-04-29 07:24:20|222.56|220.16|222.47|220.07|222.56|220.16|222.43|220.03|0
1651217070000|2022-04-29 07:24:30|222.35|219.95|222.35|219.95|222.39|219.99|222.27|219.87|0
1651217080000|2022-04-29 07:24:40|222.39|219.99|222.47|220.07|222.47|220.07|222.35|219.95|0
1651217090000|2022-04-29 07:24:50|222.52|220.12|222.64|220.24|222.64|220.24|222.52|220.12|0
1651217100000|2022-04-29 07:25:00|222.72|220.32|223.14|220.74|223.14|220.74|222.72|220.32|0
1651217110000|2022-04-29 07:25:10|223.1|220.7|223.1|220.7|223.14|220.74|223.06|220.66|0
1651217120000|2022-04-29 07:25:20|223.22|220.82|223.56|221.16|223.56|221.16|223.22|220.82|0
1651217130000|2022-04-29 07:25:30|223.47|221.07|223.18|220.78|223.47|221.07|223.18|220.78|0
1651217140000|2022-04-29 07:25:40|223.14|220.74|222.89|220.49|223.14|220.74|222.89|220.49|0
1651217150000|2022-04-29 07:25:50|222.68|220.28|222.89|220.49|222.89|220.49|222.68|220.28|0
1651217160000|2022-04-29 07:26:00|222.77|220.37|222.77|220.37|222.81|220.41|222.77|220.37|0
1651217170000|2022-04-29 07:26:10|222.89|220.49|222.72|220.32|222.89|220.49|222.72|220.32|0
1651217180000|2022-04-29 07:26:20|222.47|220.07|222.22|219.82|222.47|220.07|222.18|219.78|0
1651217190000|2022-04-29 07:26:30|222.18|219.78|222.22|219.82|222.22|219.82|222.14|219.74|0
1651217200000|2022-04-29 07:26:40|222.14|219.74|222.14|219.74|222.22|219.82|222.14|219.74|0
1651217210000|2022-04-29 07:26:50|222.1|219.7|222.18|219.78|222.18|219.78|221.97|219.57|0
1651217220000|2022-04-29 07:27:00|222.06|219.66|221.89|219.49|222.06|219.66|221.85|219.45|0
1651217230000|2022-04-29 07:27:10|221.81|219.41|221.97|219.57|221.97|219.57|221.81|219.41|0
1651217240000|2022-04-29 07:27:20|222.43|220.03|222.39|219.99|222.47|220.07|222.31|219.91|0
1651217250000|2022-04-29 07:27:30|222.47|220.07|222.6|220.2|222.6|220.2|222.47|220.07|0
1651217260000|2022-04-29 07:27:40|222.72|220.32|222.72|220.32|222.81|220.41|222.68|220.28|0
1651217270000|2022-04-29 07:27:50|222.85|220.45|223.02|220.62|223.02|220.62|222.85|220.45|0
1651217280000|2022-04-29 07:28:00|223.14|220.74|223.18|220.78|223.27|220.87|223.14|220.74|0
1651217290000|2022-04-29 07:28:10|223.27|220.87|222.89|220.49|223.27|220.87|222.89|220.49|0
1651217300000|2022-04-29 07:28:20|222.93|220.53|223.18|220.78|223.18|220.78|222.89|220.49|0
1651217310000|2022-04-29 07:28:30|223.39|220.99|223.43|221.03|223.56|221.16|223.39|220.99|0
1651217320000|2022-04-29 07:28:40|223.35|220.95|223.64|221.24|223.64|221.24|223.27|220.87|0
1651217330000|2022-04-29 07:28:50|223.72|221.32|223.81|221.41|223.85|221.45|223.72|221.32|0
1651217340000|2022-04-29 07:29:00|223.72|221.32|223.52|221.12|223.72|221.32|223.52|221.12|0
1651217350000|2022-04-29 07:29:10|223.31|220.91|223.05|220.65|223.31|220.91|223.05|220.65|0
1651217360000|2022-04-29 07:29:20|222.97|220.57|223.14|220.74|223.14|220.74|222.97|220.57|0
1651217370000|2022-04-29 07:29:30|223.05|220.65|222.97|220.57|223.05|220.65|222.89|220.49|0
1651217380000|2022-04-29 07:29:40|222.72|220.32|222.6|220.2|222.72|220.32|222.6|220.2|0
1651217390000|2022-04-29 07:29:50|222.43|220.03|222.55|220.15|222.55|220.15|222.3|219.9|0
1651217400000|2022-04-29 07:30:00|222.51|220.11|222.39|219.99|222.51|220.11|222.39|219.99|0
1651217410000|2022-04-29 07:30:10|222.22|219.82|221.93|219.53|222.22|219.82|221.93|219.53|0
1651217420000|2022-04-29 07:30:20|221.97|219.57|222.06|219.66|222.14|219.74|221.97|219.57|0
1651217430000|2022-04-29 07:30:30|221.93|219.53|221.77|219.37|221.97|219.57|221.77|219.37|0
1651217440000|2022-04-29 07:30:40|221.89|219.49|222.05|219.65|222.05|219.65|221.77|219.37|0
1651217450000|2022-04-29 07:30:50|221.93|219.53|221.93|219.53|221.93|219.53|221.89|219.49|0
1651217460000|2022-04-29 07:31:00|221.85|219.45|222.01|219.61|222.1|219.7|221.85|219.45|0
1651217470000|2022-04-29 07:31:10|222.39|219.99|222.39|219.99|222.47|220.07|222.39|219.99|0
1651217480000|2022-04-29 07:31:20|222.22|219.82|222.14|219.74|222.22|219.82|222.14|219.74|0
1651217490000|2022-04-29 07:31:30|222.05|219.65|221.97|219.57|222.22|219.82|221.97|219.57|0
1651217500000|2022-04-29 07:31:40|221.85|219.45|221.81|219.41|221.85|219.45|221.81|219.41|0
1651217510000|2022-04-29 07:31:50|221.72|219.32|221.47|219.07|221.81|219.41|221.39|218.99|0
1651217520000|2022-04-29 07:32:00|221.35|218.95|221.22|218.82|221.35|218.95|221.18|218.78|0
1651217530000|2022-04-29 07:32:10|221.39|218.99|221.52|219.12|221.52|219.12|221.22|218.82|0
1651217540000|2022-04-29 07:32:20|221.64|219.24|221.72|219.32|221.81|219.41|221.64|219.24|0
1651217550000|2022-04-29 07:32:30|221.68|219.28|221.77|219.37|221.8|219.4|221.68|219.28|0
1651217560000|2022-04-29 07:32:40|221.8|219.4|221.56|219.16|221.8|219.4|221.56|219.16|0
1651217570000|2022-04-29 07:32:50|221.68|219.28|221.76|219.36|221.76|219.36|221.68|219.28|0
1651217580000|2022-04-29 07:33:00|221.72|219.32|221.89|219.49|221.89|219.49|221.72|219.32|0
1651217590000|2022-04-29 07:33:10|221.47|219.07|221.31|218.91|221.47|219.07|221.31|218.91|0
1651217600000|2022-04-29 07:33:20|221.22|218.82|221.39|218.99|221.39|218.99|221.14|218.74|0
1651217610000|2022-04-29 07:33:30|221.6|219.2|221.56|219.16|221.6|219.2|221.56|219.16|0
1651217620000|2022-04-29 07:33:40|221.52|219.12|221.56|219.16|221.68|219.28|221.52|219.12|0
1651217630000|2022-04-29 07:33:50|221.64|219.24|221.89|219.49|221.89|219.49|221.64|219.24|0
1651217640000|2022-04-29 07:34:00|221.97|219.57|222.14|219.74|222.22|219.82|221.97|219.57|0
1651217650000|2022-04-29 07:34:10|222.05|219.65|221.89|219.49|222.05|219.65|221.89|219.49|0
1651217660000|2022-04-29 07:34:20|221.72|219.32|221.72|219.32|221.8|219.4|221.72|219.32|0
1651217670000|2022-04-29 07:34:30|221.8|219.4|221.8|219.4|221.89|219.49|221.8|219.4|0
1651217680000|2022-04-29 07:34:40|221.52|219.12|221.52|219.12|221.52|219.12|221.47|219.07|0
1651217690000|2022-04-29 07:34:50|221.64|219.24|221.64|219.24|221.64|219.24|221.64|219.24|0
1651217700000|2022-04-29 07:35:00|221.68|219.28|221.31|218.91|221.68|219.28|221.31|218.91|0
1651217710000|2022-04-29 07:35:10|221.27|218.87|221.39|218.99|221.43|219.03|221.27|218.87|0
1651217720000|2022-04-29 07:35:20|221.27|218.87|221.31|218.91|221.31|218.91|221.22|218.82|0
1651217730000|2022-04-29 07:35:30|221.47|219.07|221.43|219.03|221.47|219.07|221.43|219.03|0
1651217740000|2022-04-29 07:35:40|221.39|218.99|221.27|218.87|221.39|218.99|221.18|218.78|0
1651217750000|2022-04-29 07:35:50|221.35|218.95|221.35|218.95|221.39|218.99|221.35|218.95|0
1651217760000|2022-04-29 07:36:00|221.27|218.87|221.02|218.62|221.27|218.87|221.02|218.62|0
1651217770000|2022-04-29 07:36:10|221.1|218.7|221.18|218.78|221.18|218.78|221.06|218.66|0
1651217780000|2022-04-29 07:36:20|221.31|218.91|221.39|218.99|221.39|218.99|221.31|218.91|0
1651217790000|2022-04-29 07:36:30|221.35|218.95|221.14|218.74|221.35|218.95|221.14|218.74|0
1651217800000|2022-04-29 07:36:40|221.22|218.82|221.27|218.87|221.27|218.87|221.22|218.82|0
1651217810000|2022-04-29 07:36:50|221.02|218.62|220.97|218.57|221.02|218.62|220.89|218.49|0
1651217820000|2022-04-29 07:37:00|221.02|218.62|220.48|218.08|221.06|218.66|220.48|218.08|0
1651217830000|2022-04-29 07:37:10|220.56|218.16|220.69|218.29|220.69|218.29|220.56|218.16|0
1651217840000|2022-04-29 07:37:20|220.56|218.16|220.56|218.16|220.73|218.33|220.56|218.16|0
1651217850000|2022-04-29 07:37:30|220.6|218.2|220.64|218.24|220.64|218.24|220.56|218.16|0
1651217860000|2022-04-29 07:37:40|220.56|218.16|220.48|218.08|220.64|218.24|220.48|218.08|0
1651217870000|2022-04-29 07:37:50|220.27|217.87|220.31|217.91|220.31|217.91|220.15|217.75|0
1651217880000|2022-04-29 07:38:00|220.23|217.83|220.23|217.83|220.31|217.91|220.15|217.75|0
1651217890000|2022-04-29 07:38:10|220.19|217.79|220.23|217.83|220.23|217.83|220.19|217.79|0
1651217900000|2022-04-29 07:38:20|220.19|217.79|220.48|218.08|220.48|218.08|220.19|217.79|0
1651217910000|2022-04-29 07:38:30|220.52|218.12|220.52|218.12|220.64|218.24|220.52|218.12|0
1651217920000|2022-04-29 07:38:40|220.56|218.16|220.72|218.32|220.72|218.32|220.56|218.16|0
1651217930000|2022-04-29 07:38:50|220.64|218.24|220.72|218.32|220.72|218.32|220.64|218.24|0
1651217940000|2022-04-29 07:39:00|220.64|218.24|220.81|218.41|220.81|218.41|220.64|218.24|0
1651217950000|2022-04-29 07:39:10|220.85|218.45|220.72|218.32|220.97|218.57|220.72|218.32|0
1651217960000|2022-04-29 07:39:20|220.77|218.37|220.56|218.16|220.77|218.37|220.56|218.16|0
1651217970000|2022-04-29 07:39:30|220.48|218.08|220.23|217.83|220.48|218.08|220.23|217.83|0
1651217980000|2022-04-29 07:39:40|220.56|218.16|220.64|218.24|220.64|218.24|220.39|217.99|0
1651217990000|2022-04-29 07:39:50|220.72|218.32|220.77|218.37|220.77|218.37|220.72|218.32|0
1651218000000|2022-04-29 07:40:00|220.72|218.32|220.39|217.99|220.72|218.32|220.39|217.99|0
1651218010000|2022-04-29 07:40:10|220.6|218.2|220.48|218.08|220.6|218.2|220.48|218.08|0
1651218020000|2022-04-29 07:40:20|220.39|217.99|220.81|218.41|220.81|218.41|220.39|217.99|0
1651218030000|2022-04-29 07:40:30|220.77|218.37|221.02|218.62|221.02|218.62|220.77|218.37|0
1651218040000|2022-04-29 07:40:40|221.22|218.82|221.39|218.99|221.47|219.07|221.22|218.82|0
1651218050000|2022-04-29 07:40:50|221.47|219.07|221.39|218.99|221.47|219.07|221.39|218.99|0
1651218060000|2022-04-29 07:41:00|221.3|218.9|221.22|218.82|221.39|218.99|221.22|218.82|0
1651218070000|2022-04-29 07:41:10|221.3|218.9|222.02|219.62|222.02|219.62|221.3|218.9|0
1651218080000|2022-04-29 07:41:20|222.31|219.91|222.43|220.03|222.43|220.03|222.27|219.87|0
1651218090000|2022-04-29 07:41:30|222.56|220.16|221.28|218.88|222.56|220.16|221.24|218.84|0
1651218100000|2022-04-29 07:41:40|221.19|218.79|221.11|218.71|221.19|218.79|220.78|218.38|0
1651218110000|2022-04-29 07:41:50|221.19|218.79|221.11|218.71|221.19|218.79|221.11|218.71|0
1651218120000|2022-04-29 07:42:00|220.78|218.38|220.28|217.88|220.78|218.38|220.28|217.88|0
1651218130000|2022-04-29 07:42:10|220.03|217.63|219.95|217.55|220.08|217.68|219.95|217.55|0
1651218140000|2022-04-29 07:42:20|220.2|217.8|220.57|218.17|220.61|218.21|220.2|217.8|0
1651218150000|2022-04-29 07:42:30|220.61|218.21|220.78|218.38|220.78|218.38|220.61|218.21|0
1651218160000|2022-04-29 07:42:40|220.57|218.17|220.82|218.42|220.82|218.42|220.53|218.13|0
1651218170000|2022-04-29 07:42:50|220.74|218.34|220.57|218.17|220.74|218.34|220.57|218.17|0
1651218180000|2022-04-29 07:43:00|220.53|218.13|220.7|218.3|220.78|218.38|220.53|218.13|0
1651218190000|2022-04-29 07:43:10|220.78|218.38|220.86|218.46|220.86|218.46|220.78|218.38|0
1651218200000|2022-04-29 07:43:20|220.82|218.42|220.86|218.46|220.86|218.46|220.78|218.38|0
1651218210000|2022-04-29 07:43:30|221.03|218.63|221.32|218.92|221.32|218.92|221.03|218.63|0
1651218220000|2022-04-29 07:43:40|221.28|218.88|220.86|218.46|221.28|218.88|220.86|218.46|0
1651218230000|2022-04-29 07:43:50|220.61|218.21|220.82|218.42|220.82|218.42|220.61|218.21|0
1651218240000|2022-04-29 07:44:00|220.78|218.38|220.49|218.09|220.78|218.38|220.49|218.09|0
1651218250000|2022-04-29 07:44:10|220.45|218.05|220.28|217.88|220.45|218.05|220.2|217.8|0
1651218260000|2022-04-29 07:44:20|220.2|217.8|220.61|218.21|220.61|218.21|220.2|217.8|0
1651218270000|2022-04-29 07:44:30|220.57|218.17|220.49|218.09|220.57|218.17|220.45|218.05|0
1651218280000|2022-04-29 07:44:40|220.45|218.05|220.53|218.13|220.53|218.13|220.28|217.88|0
1651218290000|2022-04-29 07:44:50|220.45|218.05|220.41|218.01|220.53|218.13|220.41|218.01|0
1651218300000|2022-04-29 07:45:00|220.53|218.13|220.36|217.96|220.57|218.17|220.36|217.96|0
1651218310000|2022-04-29 07:45:10|220.61|218.21|220.53|218.13|220.69|218.29|220.53|218.13|0
1651218320000|2022-04-29 07:45:20|220.57|218.17|220.53|218.13|220.61|218.21|220.53|218.13|0
1651218330000|2022-04-29 07:45:30|220.69|218.29|220.65|218.25|220.69|218.29|220.65|218.25|0
1651218340000|2022-04-29 07:45:40|220.86|218.46|220.74|218.34|220.86|218.46|220.74|218.34|0
1651218350000|2022-04-29 07:45:50|220.61|218.21|220.65|218.25|220.65|218.25|220.61|218.21|0
1651218360000|2022-04-29 07:46:00|220.78|218.38|220.94|218.54|220.94|218.54|220.78|218.38|0
1651218370000|2022-04-29 07:46:10|221.11|218.71|220.99|218.59|221.19|218.79|220.99|218.59|0
1651218380000|2022-04-29 07:46:20|220.94|218.54|220.94|218.54|220.94|218.54|220.94|218.54|0
1651218390000|2022-04-29 07:46:30|221.19|218.79|220.86|218.46|221.19|218.79|220.86|218.46|0
1651218400000|2022-04-29 07:46:40|220.94|218.54|220.9|218.5|220.94|218.54|220.82|218.42|0
1651218410000|2022-04-29 07:46:50|220.86|218.46|220.86|218.46|220.86|218.46|220.86|218.46|0
1651218420000|2022-04-29 07:47:00|220.94|218.54|220.86|218.46|220.94|218.54|220.86|218.46|0
1651218430000|2022-04-29 07:47:10|220.94|218.54|220.61|218.21|220.94|218.54|220.61|218.21|0
1651218440000|2022-04-29 07:47:20|220.74|218.34|220.69|218.29|220.74|218.34|220.65|218.25|0
1651218450000|2022-04-29 07:47:30|220.82|218.42|220.86|218.46|220.86|218.46|220.78|218.38|0
1651218460000|2022-04-29 07:47:40|220.94|218.54|220.94|218.54|220.99|218.59|220.94|218.54|0
1651218470000|2022-04-29 07:47:50|220.86|218.46|220.53|218.13|220.86|218.46|220.53|218.13|0
1651218480000|2022-04-29 07:48:00|220.2|217.8|219.99|217.59|220.2|217.8|219.95|217.55|0
1651218490000|2022-04-29 07:48:10|220.03|217.63|219.95|217.55|220.03|217.63|219.95|217.55|0
1651218500000|2022-04-29 07:48:20|219.54|217.14|219.62|217.22|219.62|217.22|219.54|217.14|0
1651218510000|2022-04-29 07:48:30|219.58|217.18|220.03|217.63|220.03|217.63|219.58|217.18|0
1651218520000|2022-04-29 07:48:40|220.2|217.8|220.32|217.92|220.44|218.04|220.2|217.8|0
1651218530000|2022-04-29 07:48:50|220.36|217.96|220.53|218.13|220.53|218.13|220.28|217.88|0
1651218540000|2022-04-29 07:49:00|220.49|218.09|220.44|218.04|220.49|218.09|220.36|217.96|0
1651218550000|2022-04-29 07:49:10|220.53|218.13|220.44|218.04|220.53|218.13|220.36|217.96|0
1651218560000|2022-04-29 07:49:20|220.36|217.96|220.36|217.96|220.44|218.04|220.28|217.88|0
1651218570000|2022-04-29 07:49:30|220.28|217.88|220.11|217.71|220.28|217.88|220.11|217.71|0
1651218580000|2022-04-29 07:49:40|220.16|217.76|220.03|217.63|220.16|217.76|220.03|217.63|0
1651218590000|2022-04-29 07:49:50|219.95|217.55|219.83|217.43|219.95|217.55|219.83|217.43|0
1651218600000|2022-04-29 07:50:00|219.78|217.38|219.5|217.1|219.78|217.38|219.41|217.01|0
1651218610000|2022-04-29 07:50:10|219.33|216.93|219.21|216.81|219.33|216.93|219.12|216.72|0
1651218620000|2022-04-29 07:50:20|219.25|216.85|218.96|216.56|219.33|216.93|218.96|216.56|0
1651218630000|2022-04-29 07:50:30|218.88|216.48|218.84|216.44|218.88|216.48|218.84|216.44|0
1651218640000|2022-04-29 07:50:40|218.88|216.48|219.37|216.97|219.37|216.97|218.88|216.48|0
1651218650000|2022-04-29 07:50:50|219.58|217.18|219.95|217.55|219.95|217.55|219.53|217.13|0
1651218660000|2022-04-29 07:51:00|220.03|217.63|220.03|217.63|220.11|217.71|220.03|217.63|0
1651218670000|2022-04-29 07:51:10|219.95|217.55|220.03|217.63|220.03|217.63|219.91|217.51|0
1651218680000|2022-04-29 07:51:20|220.2|217.8|220.11|217.71|220.2|217.8|220.11|217.71|0
1651218700000|2022-04-29 07:51:40|220.44|218.04|220.44|218.04|220.61|218.21|220.44|218.04|0
1651218710000|2022-04-29 07:51:50|220.53|218.13|220.53|218.13|220.53|218.13|220.53|218.13|0
1651218720000|2022-04-29 07:52:00|220.49|218.09|220.69|218.29|220.69|218.29|220.49|218.09|0
1651218730000|2022-04-29 07:52:10|220.86|218.46|220.94|218.54|220.94|218.54|220.86|218.46|0
1651218740000|2022-04-29 07:52:20|220.86|218.46|220.57|218.17|220.86|218.46|220.57|218.17|0
1651218750000|2022-04-29 07:52:30|220.53|218.13|220.82|218.42|220.82|218.42|220.53|218.13|0
1651218760000|2022-04-29 07:52:40|220.61|218.21|220.49|218.09|220.69|218.29|220.49|218.09|0
1651218770000|2022-04-29 07:52:50|220.61|218.21|220.86|218.46|220.86|218.46|220.61|218.21|0
1651218780000|2022-04-29 07:53:00|220.9|218.5|221.15|218.75|221.15|218.75|220.9|218.5|0
1651218790000|2022-04-29 07:53:10|221.02|218.62|220.86|218.46|221.02|218.62|220.86|218.46|0
1651218800000|2022-04-29 07:53:20|220.94|218.54|220.98|218.58|220.98|218.58|220.86|218.46|0
1651218810000|2022-04-29 07:53:30|220.9|218.5|220.94|218.54|220.98|218.58|220.86|218.46|0
1651218820000|2022-04-29 07:53:40|220.77|218.37|220.65|218.25|220.77|218.37|220.65|218.25|0
1651218830000|2022-04-29 07:53:50|220.61|218.21|220.28|217.88|220.61|218.21|220.28|217.88|0
1651218840000|2022-04-29 07:54:00|220.11|217.71|220.28|217.88|220.36|217.96|220.11|217.71|0
1651218850000|2022-04-29 07:54:10|220.11|217.71|219.99|217.59|220.11|217.71|219.82|217.42|0
1651218860000|2022-04-29 07:54:20|219.95|217.55|219.86|217.46|219.95|217.55|219.86|217.46|0
1651218870000|2022-04-29 07:54:30|219.78|217.38|219.82|217.42|219.82|217.42|219.78|217.38|0
1651218880000|2022-04-29 07:54:40|219.91|217.51|220.03|217.63|220.03|217.63|219.91|217.51|0
1651218890000|2022-04-29 07:54:50|219.99|217.59|220.03|217.63|220.03|217.63|219.99|217.59|0
1651218900000|2022-04-29 07:55:00|220.07|217.67|219.99|217.59|220.07|217.67|219.99|217.59|0
1651218910000|2022-04-29 07:55:10|220.03|217.63|219.86|217.46|220.03|217.63|219.86|217.46|0
1651218920000|2022-04-29 07:55:20|219.99|217.59|220.03|217.63|220.03|217.63|219.99|217.59|0
1651218930000|2022-04-29 07:55:30|220.11|217.71|220.11|217.71|220.11|217.71|219.95|217.55|0
1651218940000|2022-04-29 07:55:40|220.15|217.75|220.03|217.63|220.15|217.75|220.03|217.63|0
1651218950000|2022-04-29 07:55:50|219.99|217.59|219.86|217.46|219.99|217.59|219.86|217.46|0
1651218960000|2022-04-29 07:56:00|219.91|217.51|219.86|217.46|219.91|217.51|219.82|217.42|0
1651218970000|2022-04-29 07:56:10|219.91|217.51|220.03|217.63|220.03|217.63|219.91|217.51|0
1651218980000|2022-04-29 07:56:20|220.19|217.79|220.19|217.79|220.19|217.79|220.19|217.79|0
1651218990000|2022-04-29 07:56:30|220.28|217.88|220.4|218|220.4|218|220.28|217.88|0
1651219000000|2022-04-29 07:56:40|220.32|217.92|220.48|218.08|220.48|218.08|220.32|217.92|0
1651219010000|2022-04-29 07:56:50|220.44|218.04|220.52|218.12|220.52|218.12|220.44|218.04|0
1651219020000|2022-04-29 07:57:00|220.48|218.08|220.81|218.41|220.81|218.41|220.48|218.08|0
1651219030000|2022-04-29 07:57:10|221.02|218.62|221.02|218.62|221.1|218.7|221.02|218.62|0
1651219040000|2022-04-29 07:57:20|220.94|218.54|220.94|218.54|221.02|218.62|220.94|218.54|0
1651219050000|2022-04-29 07:57:30|220.98|218.58|220.98|218.58|220.98|218.58|220.94|218.54|0
1651219060000|2022-04-29 07:57:40|221.15|218.75|221.27|218.87|221.27|218.87|221.15|218.75|0
1651219070000|2022-04-29 07:57:50|221.31|218.91|221.27|218.87|221.31|218.91|221.27|218.87|0
1651219080000|2022-04-29 07:58:00|221.19|218.79|220.73|218.33|221.23|218.83|220.73|218.33|0
1651219090000|2022-04-29 07:58:10|220.98|218.58|221.06|218.66|221.19|218.79|220.98|218.58|0
1651219100000|2022-04-29 07:58:20|221.1|218.7|220.9|218.5|221.1|218.7|220.9|218.5|0
1651219110000|2022-04-29 07:58:30|221.1|218.7|221.1|218.7|221.1|218.7|220.94|218.54|0
1651219120000|2022-04-29 07:58:40|221.06|218.66|221.19|218.79|221.19|218.79|221.02|218.62|0
1651219130000|2022-04-29 07:58:50|221.1|218.7|221.19|218.79|221.19|218.79|221.1|218.7|0
1651219140000|2022-04-29 07:59:00|221.1|218.7|221.02|218.62|221.15|218.75|221.02|218.62|0
1651219150000|2022-04-29 07:59:10|221.06|218.66|221.15|218.75|221.15|218.75|221.06|218.66|0
1651219160000|2022-04-29 07:59:20|221.1|218.7|220.98|218.58|221.1|218.7|220.98|218.58|0
1651219170000|2022-04-29 07:59:30|220.85|218.45|220.77|218.37|220.85|218.45|220.77|218.37|0
1651219180000|2022-04-29 07:59:40|220.9|218.5|220.85|218.45|220.9|218.5|220.85|218.45|0
1651219190000|2022-04-29 07:59:50|220.9|218.5|220.85|218.45|220.9|218.5|220.81|218.41|0
1651219200000|2022-04-29 08:00:00|220.69|218.29|220.52|218.12|221.02|218.62|220.52|218.12|0
1651219210000|2022-04-29 08:00:10|220.77|218.37|220.6|218.2|220.77|218.37|220.6|218.2|0
1651219220000|2022-04-29 08:00:20|220.52|218.12|220.81|218.41|220.81|218.41|220.52|218.12|0
1651219230000|2022-04-29 08:00:30|220.77|218.37|220.85|218.45|221.02|218.62|220.77|218.37|0
1651219240000|2022-04-29 08:00:40|221.02|218.62|221.06|218.66|221.1|218.7|221.02|218.62|0
1651219250000|2022-04-29 08:00:50|220.98|218.58|221.1|218.7|221.18|218.78|220.98|218.58|0
1651219260000|2022-04-29 08:01:00|221.27|218.87|221.18|218.78|221.35|218.95|221.18|218.78|0
1651219270000|2022-04-29 08:01:10|220.94|218.54|220.85|218.45|220.94|218.54|220.77|218.37|0
1651219280000|2022-04-29 08:01:20|220.77|218.37|220.36|217.96|220.81|218.41|220.36|217.96|0
1651219290000|2022-04-29 08:01:30|220.44|218.04|220.52|218.12|220.52|218.12|220.44|218.04|0
1651219300000|2022-04-29 08:01:40|220.65|218.25|220.94|218.54|220.94|218.54|220.65|218.25|0
1651219310000|2022-04-29 08:01:50|220.69|218.29|221.1|218.7|221.1|218.7|220.69|218.29|0
1651219320000|2022-04-29 08:02:00|220.85|218.45|221.1|218.7|221.23|218.83|220.85|218.45|0
1651219330000|2022-04-29 08:02:10|221.27|218.87|220.85|218.45|221.27|218.87|220.85|218.45|0
1651219340000|2022-04-29 08:02:20|220.93|218.53|220.77|218.37|220.93|218.53|220.77|218.37|0
1651219350000|2022-04-29 08:02:30|220.69|218.29|220.85|218.45|220.85|218.45|220.69|218.29|0
1651219360000|2022-04-29 08:02:40|220.77|218.37|220.77|218.37|220.77|218.37|220.77|218.37|0
1651219370000|2022-04-29 08:02:50|220.69|218.29|219.94|217.54|220.69|218.29|219.94|217.54|0
1651219380000|2022-04-29 08:03:00|220.02|217.62|219.86|217.46|220.02|217.62|219.69|217.29|0
1651219390000|2022-04-29 08:03:10|220.23|217.83|220.27|217.87|220.27|217.87|220.11|217.71|0
1651219400000|2022-04-29 08:03:20|220.31|217.91|220.27|217.87|220.35|217.95|220.27|217.87|0
1651219410000|2022-04-29 08:03:30|220.31|217.91|220.44|218.04|220.44|218.04|220.31|217.91|0
1651219420000|2022-04-29 08:03:40|220.6|218.2|220.52|218.12|220.6|218.2|220.52|218.12|0
1651219430000|2022-04-29 08:03:50|220.44|218.04|220.35|217.95|220.44|218.04|220.35|217.95|0
1651219440000|2022-04-29 08:04:00|220.48|218.08|220.31|217.91|220.48|218.08|220.27|217.87|0
1651219450000|2022-04-29 08:04:10|220.27|217.87|219.94|217.54|220.35|217.95|219.94|217.54|0
1651219460000|2022-04-29 08:04:20|219.86|217.46|219.98|217.58|219.98|217.58|219.78|217.38|0
1651219470000|2022-04-29 08:04:30|220.11|217.71|220.27|217.87|220.27|217.87|220.11|217.71|0
1651219480000|2022-04-29 08:04:40|220.31|217.91|220.27|217.87|220.35|217.95|220.27|217.87|0
1651219490000|2022-04-29 08:04:50|220.31|217.91|219.94|217.54|220.31|217.91|219.94|217.54|0
1651219500000|2022-04-29 08:05:00|219.78|217.38|219.28|216.88|219.78|217.38|219.28|216.88|0
1651219510000|2022-04-29 08:05:10|219.32|216.92|219.69|217.29|219.69|217.29|219.32|216.92|0
1651219520000|2022-04-29 08:05:20|219.74|217.34|219.49|217.09|219.74|217.34|219.49|217.09|0
1651219530000|2022-04-29 08:05:30|219.86|217.46|219.78|217.38|219.86|217.46|219.78|217.38|0
1651219540000|2022-04-29 08:05:40|219.69|217.29|219.86|217.46|219.86|217.46|219.65|217.25|0
1651219550000|2022-04-29 08:05:50|219.94|217.54|220.02|217.62|220.02|217.62|219.77|217.37|0
1651219560000|2022-04-29 08:06:00|219.98|217.58|219.86|217.46|219.98|217.58|219.86|217.46|0
1651219570000|2022-04-29 08:06:10|219.94|217.54|220.19|217.79|220.19|217.79|219.94|217.54|0
1651219580000|2022-04-29 08:06:20|220.27|217.87|220.31|217.91|220.35|217.95|220.27|217.87|0
1651219590000|2022-04-29 08:06:30|220.4|218|220.44|218.04|220.48|218.08|220.4|218|0
1651219600000|2022-04-29 08:06:40|220.4|218|220.77|218.37|220.77|218.37|220.4|218|0
1651219610000|2022-04-29 08:06:50|220.93|218.53|220.85|218.45|220.93|218.53|220.85|218.45|0
1651219620000|2022-04-29 08:07:00|220.89|218.49|221.1|218.7|221.1|218.7|220.89|218.49|0
1651219630000|2022-04-29 08:07:10|220.85|218.45|220.85|218.45|220.93|218.53|220.85|218.45|0
1651219640000|2022-04-29 08:07:20|220.93|218.53|220.85|218.45|220.93|218.53|220.77|218.37|0
1651219650000|2022-04-29 08:07:30|220.77|218.37|220.52|218.12|220.77|218.37|220.52|218.12|0
1651219660000|2022-04-29 08:07:40|220.44|218.04|220.44|218.04|220.52|218.12|220.44|218.04|0
1651219670000|2022-04-29 08:07:50|220.52|218.12|220.35|217.95|220.68|218.28|220.35|217.95|0
1651219680000|2022-04-29 08:08:00|220.4|218|220.6|218.2|220.6|218.2|220.35|217.95|0
1651219690000|2022-04-29 08:08:10|220.64|218.24|220.77|218.37|220.77|218.37|220.52|218.12|0
1651219700000|2022-04-29 08:08:20|220.73|218.33|220.68|218.28|220.77|218.37|220.68|218.28|0
1651219710000|2022-04-29 08:08:30|220.6|218.2|220.6|218.2|220.6|218.2|220.6|218.2|0
1651219720000|2022-04-29 08:08:40|220.56|218.16|220.27|217.87|220.6|218.2|220.27|217.87|0
1651219730000|2022-04-29 08:08:50|220.52|218.12|220.35|217.95|220.52|218.12|220.35|217.95|0
1651219740000|2022-04-29 08:09:00|220.6|218.2|220.6|218.2|220.6|218.2|220.56|218.16|0
1651219750000|2022-04-29 08:09:10|220.77|218.37|220.52|218.12|220.77|218.37|220.52|218.12|0
1651219760000|2022-04-29 08:09:20|220.48|218.08|220.35|217.95|220.48|218.08|220.27|217.87|0
1651219770000|2022-04-29 08:09:30|220.27|217.87|220.35|217.95|220.35|217.95|220.27|217.87|0
1651219780000|2022-04-29 08:09:40|220.31|217.91|220.27|217.87|220.35|217.95|220.27|217.87|0
1651219790000|2022-04-29 08:09:50|220.31|217.91|220.27|217.87|220.35|217.95|220.27|217.87|0
1651219800000|2022-04-29 08:10:00|220.19|217.79|220.31|217.91|220.35|217.95|220.19|217.79|0
1651219810000|2022-04-29 08:10:10|220.39|217.99|220.43|218.03|220.43|218.03|220.35|217.95|0
1651219820000|2022-04-29 08:10:20|220.39|217.99|220.27|217.87|220.39|217.99|220.27|217.87|0
1651219830000|2022-04-29 08:10:30|220.19|217.79|220.43|218.03|220.43|218.03|220.19|217.79|0
1651219840000|2022-04-29 08:10:40|220.19|217.79|220.06|217.66|220.19|217.79|220.02|217.62|0
1651219850000|2022-04-29 08:10:50|220.1|217.7|220.35|217.95|220.35|217.95|219.86|217.46|0
1651219860000|2022-04-29 08:11:00|220.43|218.03|220.31|217.91|220.43|218.03|220.31|217.91|0
1651219870000|2022-04-29 08:11:10|220.1|217.7|220.1|217.7|220.1|217.7|220.02|217.62|0
1651219880000|2022-04-29 08:11:20|220.02|217.62|220.02|217.62|220.1|217.7|220.02|217.62|0
1651219890000|2022-04-29 08:11:30|220.06|217.66|220.02|217.62|220.06|217.66|220.02|217.62|0
1651219900000|2022-04-29 08:11:40|220.1|217.7|220.1|217.7|220.1|217.7|220.1|217.7|0
1651219910000|2022-04-29 08:11:50|220.02|217.62|219.85|217.45|220.02|217.62|219.85|217.45|0
1651219920000|2022-04-29 08:12:00|219.9|217.5|219.94|217.54|219.98|217.58|219.9|217.5|0
1651219930000|2022-04-29 08:12:10|219.98|217.58|219.81|217.41|219.98|217.58|219.81|217.41|0
1651219940000|2022-04-29 08:12:20|219.77|217.37|219.94|217.54|219.94|217.54|219.77|217.37|0
1651219950000|2022-04-29 08:12:30|219.98|217.58|219.94|217.54|219.98|217.58|219.94|217.54|0
1651219960000|2022-04-29 08:12:40|219.85|217.45|219.85|217.45|219.85|217.45|219.85|217.45|0
1651219970000|2022-04-29 08:12:50|219.77|217.37|219.9|217.5|219.9|217.5|219.77|217.37|0
1651219980000|2022-04-29 08:13:00|220.02|217.62|220.02|217.62|220.02|217.62|219.85|217.45|0
1651219990000|2022-04-29 08:13:10|219.94|217.54|219.85|217.45|219.94|217.54|219.85|217.45|0
1651220000000|2022-04-29 08:13:20|219.77|217.37|219.77|217.37|219.77|217.37|219.77|217.37|0
1651220010000|2022-04-29 08:13:30|219.69|217.29|219.85|217.45|219.85|217.45|219.69|217.29|0
1651220020000|2022-04-29 08:13:40|219.9|217.5|219.94|217.54|219.94|217.54|219.85|217.45|0
1651220040000|2022-04-29 08:14:00|220.02|217.62|220.02|217.62|220.1|217.7|220.02|217.62|0
1651220050000|2022-04-29 08:14:10|219.85|217.45|219.85|217.45|219.85|217.45|219.85|217.45|0
1651220060000|2022-04-29 08:14:20|219.77|217.37|220.02|217.62|220.02|217.62|219.77|217.37|0
1651220070000|2022-04-29 08:14:30|219.94|217.54|220.02|217.62|220.02|217.62|219.85|217.45|0
1651220080000|2022-04-29 08:14:40|220.1|217.7|220.02|217.62|220.1|217.7|220.02|217.62|0
1651220090000|2022-04-29 08:14:50|220.1|217.7|220.06|217.66|220.1|217.7|220.02|217.62|0
1651220100000|2022-04-29 08:15:00|220.1|217.7|220.06|217.66|220.1|217.7|220.06|217.66|0
1651220110000|2022-04-29 08:15:10|220.02|217.62|219.94|217.54|220.02|217.62|219.94|217.54|0
1651220120000|2022-04-29 08:15:20|219.85|217.45|219.85|217.45|219.85|217.45|219.85|217.45|0
1651220130000|2022-04-29 08:15:30|219.77|217.37|219.9|217.5|219.9|217.5|219.77|217.37|0
1651220140000|2022-04-29 08:15:40|220.02|217.62|219.69|217.29|220.02|217.62|219.69|217.29|0
1651220150000|2022-04-29 08:15:50|219.61|217.21|219.36|216.96|219.61|217.21|219.36|216.96|0
1651220160000|2022-04-29 08:16:00|219.44|217.04|219.48|217.08|219.52|217.12|219.44|217.04|0
1651220170000|2022-04-29 08:16:10|219.52|217.12|219.69|217.29|219.69|217.29|219.52|217.12|0
1651220180000|2022-04-29 08:16:20|219.73|217.33|219.73|217.33|219.73|217.33|219.6|217.2|0
1651220190000|2022-04-29 08:16:30|219.69|217.29|219.9|217.5|219.9|217.5|219.69|217.29|0
1651220200000|2022-04-29 08:16:40|219.77|217.37|219.69|217.29|219.85|217.45|219.69|217.29|0
1651220210000|2022-04-29 08:16:50|219.77|217.37|219.93|217.53|219.93|217.53|219.77|217.37|0
1651220220000|2022-04-29 08:17:00|219.6|217.2|219.73|217.33|219.73|217.33|219.6|217.2|0
1651220230000|2022-04-29 08:17:10|219.69|217.29|219.77|217.37|219.77|217.37|219.69|217.29|0
1651220240000|2022-04-29 08:17:20|219.69|217.29|219.93|217.53|219.93|217.53|219.69|217.29|0
1651220250000|2022-04-29 08:17:30|219.85|217.45|220.02|217.62|220.02|217.62|219.85|217.45|0
1651220260000|2022-04-29 08:17:40|219.98|217.58|219.85|217.45|220.1|217.7|219.85|217.45|0
1651220270000|2022-04-29 08:17:50|219.93|217.53|219.93|217.53|219.93|217.53|219.85|217.45|0
1651220280000|2022-04-29 08:18:00|220.02|217.62|219.85|217.45|220.02|217.62|219.85|217.45|0
1651220290000|2022-04-29 08:18:10|220.02|217.62|219.93|217.53|220.06|217.66|219.93|217.53|0
1651220300000|2022-04-29 08:18:20|219.77|217.37|219.77|217.37|219.77|217.37|219.77|217.37|0
1651220310000|2022-04-29 08:18:30|219.69|217.29|220.23|217.83|220.32|217.92|219.69|217.29|0
1651220320000|2022-04-29 08:18:40|220.32|217.92|220.48|218.08|220.48|218.08|220.32|217.92|0
1651220330000|2022-04-29 08:18:50|220.53|218.13|220.73|218.33|220.73|218.33|220.53|218.13|0
1651220340000|2022-04-29 08:19:00|220.65|218.25|220.73|218.33|220.73|218.33|220.65|218.25|0
1651220350000|2022-04-29 08:19:10|220.65|218.25|220.65|218.25|220.65|218.25|220.65|218.25|0
1651220360000|2022-04-29 08:19:20|220.73|218.33|220.81|218.41|220.81|218.41|220.73|218.33|0
1651220380000|2022-04-29 08:19:40|220.9|218.5|220.9|218.5|220.9|218.5|220.9|218.5|0
1651220390000|2022-04-29 08:19:50|220.81|218.41|220.98|218.58|220.98|218.58|220.81|218.41|0
1651220400000|2022-04-29 08:20:00|221.06|218.66|220.98|218.58|221.06|218.66|220.98|218.58|0
1651220420000|2022-04-29 08:20:20|221.06|218.66|221.1|218.7|221.1|218.7|221.06|218.66|0
1651220430000|2022-04-29 08:20:30|221.27|218.87|221.14|218.74|221.31|218.91|221.14|218.74|0
1651220440000|2022-04-29 08:20:40|221.06|218.66|221.23|218.83|221.23|218.83|221.06|218.66|0
1651220450000|2022-04-29 08:20:50|221.14|218.74|221.31|218.91|221.31|218.91|221.14|218.74|0
1651220460000|2022-04-29 08:21:00|221.23|218.83|221.39|218.99|221.39|218.99|221.23|218.83|0
1651220470000|2022-04-29 08:21:10|221.31|218.91|221.31|218.91|221.31|218.91|221.31|218.91|0
1651220480000|2022-04-29 08:21:20|221.23|218.83|221.14|218.74|221.23|218.83|221.14|218.74|0
1651220490000|2022-04-29 08:21:30|221.27|218.87|221.31|218.91|221.31|218.91|221.23|218.83|0
1651220500000|2022-04-29 08:21:40|221.27|218.87|221.23|218.83|221.31|218.91|221.23|218.83|0
1651220510000|2022-04-29 08:21:50|221.31|218.91|221.47|219.07|221.47|219.07|221.31|218.91|0
1651220520000|2022-04-29 08:22:00|221.52|219.12|221.64|219.24|221.64|219.24|221.52|219.12|0
1651220530000|2022-04-29 08:22:10|221.72|219.32|221.81|219.41|221.81|219.41|221.64|219.24|0
1651220540000|2022-04-29 08:22:20|221.77|219.37|221.72|219.32|221.77|219.37|221.68|219.28|0
1651220550000|2022-04-29 08:22:30|221.56|219.16|221.81|219.41|221.81|219.41|221.56|219.16|0
1651220560000|2022-04-29 08:22:40|222.01|219.61|221.97|219.57|222.01|219.61|221.97|219.57|0
1651220570000|2022-04-29 08:22:50|221.89|219.49|221.97|219.57|221.97|219.57|221.85|219.45|0
1651220580000|2022-04-29 08:23:00|222.01|219.61|222.05|219.65|222.05|219.65|222.01|219.61|0
1651220590000|2022-04-29 08:23:10|221.97|219.57|221.85|219.45|221.97|219.57|221.8|219.4|0
1651220600000|2022-04-29 08:23:20|221.56|219.16|221.52|219.12|221.56|219.16|221.47|219.07|0
1651220610000|2022-04-29 08:23:30|221.39|218.99|221.6|219.2|221.6|219.2|221.39|218.99|0
1651220620000|2022-04-29 08:23:40|221.8|219.4|221.8|219.4|221.8|219.4|221.76|219.36|0
1651220630000|2022-04-29 08:23:50|221.89|219.49|221.89|219.49|221.89|219.49|221.8|219.4|0
1651220640000|2022-04-29 08:24:00|221.8|219.4|221.89|219.49|221.89|219.49|221.8|219.4|0
1651220650000|2022-04-29 08:24:10|221.97|219.57|221.85|219.45|221.97|219.57|221.85|219.45|0
1651220660000|2022-04-29 08:24:20|221.89|219.49|222.05|219.65|222.05|219.65|221.89|219.49|0
1651220670000|2022-04-29 08:24:30|222.14|219.74|222.14|219.74|222.22|219.82|222.14|219.74|0
1651220680000|2022-04-29 08:24:40|222.05|219.65|222.14|219.74|222.14|219.74|222.05|219.65|0
1651220690000|2022-04-29 08:24:50|222.05|219.65|222.14|219.74|222.14|219.74|222.05|219.65|0
1651220700000|2022-04-29 08:25:00|222.1|219.7|222.55|220.15|222.55|220.15|222.1|219.7|0
1651220710000|2022-04-29 08:25:10|222.6|220.2|222.64|220.24|222.8|220.4|222.6|220.2|0
1651220720000|2022-04-29 08:25:20|222.72|220.32|222.89|220.49|222.89|220.49|222.72|220.32|0
1651220740000|2022-04-29 08:25:40|222.97|220.57|223.22|220.82|223.22|220.82|222.97|220.57|0
1651220750000|2022-04-29 08:25:50|223.14|220.74|222.97|220.57|223.14|220.74|222.97|220.57|0
1651220760000|2022-04-29 08:26:00|222.68|220.28|222.8|220.4|222.8|220.4|222.68|220.28|0
1651220770000|2022-04-29 08:26:10|222.84|220.44|222.97|220.57|222.97|220.57|222.84|220.44|0
1651220780000|2022-04-29 08:26:20|222.88|220.48|222.63|220.23|222.88|220.48|222.63|220.23|0
1651220790000|2022-04-29 08:26:30|222.8|220.4|222.72|220.32|222.88|220.48|222.72|220.32|0
1651220800000|2022-04-29 08:26:40|222.88|220.48|222.72|220.32|222.88|220.48|222.72|220.32|0
1651220810000|2022-04-29 08:26:50|222.8|220.4|222.88|220.48|222.88|220.48|222.8|220.4|0
1651220820000|2022-04-29 08:27:00|222.8|220.4|222.88|220.48|222.88|220.48|222.8|220.4|0
1651220830000|2022-04-29 08:27:10|222.8|220.4|222.72|220.32|222.88|220.48|222.72|220.32|0
1651220840000|2022-04-29 08:27:20|222.47|220.07|222.72|220.32|222.72|220.32|222.47|220.07|0
1651220850000|2022-04-29 08:27:30|222.76|220.36|222.97|220.57|222.97|220.57|222.72|220.32|0
1651220860000|2022-04-29 08:27:40|222.93|220.53|222.55|220.15|222.93|220.53|222.55|220.15|0
1651220870000|2022-04-29 08:27:50|222.51|220.11|222.51|220.11|222.55|220.15|222.51|220.11|0
1651220880000|2022-04-29 08:28:00|222.3|219.9|221.89|219.49|222.3|219.9|221.89|219.49|0
1651220890000|2022-04-29 08:28:10|222.05|219.65|221.97|219.57|222.05|219.65|221.97|219.57|0
1651220900000|2022-04-29 08:28:20|221.8|219.4|221.47|219.07|221.8|219.4|221.47|219.07|0
1651220910000|2022-04-29 08:28:30|221.55|219.15|221.72|219.32|221.8|219.4|221.55|219.15|0
1651220920000|2022-04-29 08:28:40|221.8|219.4|221.47|219.07|221.8|219.4|221.47|219.07|0
1651220930000|2022-04-29 08:28:50|221.39|218.99|221.3|218.9|221.39|218.99|221.3|218.9|0
1651220940000|2022-04-29 08:29:00|221.14|218.74|221.14|218.74|221.14|218.74|220.97|218.57|0
1651220950000|2022-04-29 08:29:10|220.97|218.57|221.3|218.9|221.3|218.9|220.97|218.57|0
1651220960000|2022-04-29 08:29:20|221.26|218.86|221.06|218.66|221.26|218.86|221.06|218.66|0
1651220970000|2022-04-29 08:29:30|221.14|218.74|220.64|218.24|221.14|218.74|220.64|218.24|0
1651220980000|2022-04-29 08:29:40|220.56|218.16|220.72|218.32|220.72|218.32|220.56|218.16|0
1651220990000|2022-04-29 08:29:50|220.64|218.24|220.31|217.91|220.64|218.24|220.31|217.91|0
1651221000000|2022-04-29 08:30:00|220.39|217.99|220.72|218.32|220.72|218.32|220.39|217.99|0
1651221010000|2022-04-29 08:30:10|220.81|218.41|220.89|218.49|220.89|218.49|220.81|218.41|0
1651221020000|2022-04-29 08:30:20|220.81|218.41|220.81|218.41|220.81|218.41|220.81|218.41|0
1651221030000|2022-04-29 08:30:30|220.72|218.32|220.52|218.12|220.72|218.32|220.48|218.08|0
1651221040000|2022-04-29 08:30:40|220.77|218.37|220.81|218.41|220.85|218.45|220.77|218.37|0
1651221050000|2022-04-29 08:30:50|220.89|218.49|220.89|218.49|220.97|218.57|220.89|218.49|0
1651221060000|2022-04-29 08:31:00|220.77|218.37|220.81|218.41|220.89|218.49|220.72|218.32|0
1651221070000|2022-04-29 08:31:10|220.72|218.32|220.72|218.32|220.81|218.41|220.64|218.24|0
1651221080000|2022-04-29 08:31:20|220.64|218.24|220.64|218.24|220.64|218.24|220.64|218.24|0
1651221090000|2022-04-29 08:31:30|220.56|218.16|220.64|218.24|220.64|218.24|220.56|218.16|0
1651221100000|2022-04-29 08:31:40|220.6|218.2|220.48|218.08|220.6|218.2|220.48|218.08|0
1651221110000|2022-04-29 08:31:50|220.56|218.16|220.89|218.49|220.89|218.49|220.56|218.16|0
1651221120000|2022-04-29 08:32:00|220.97|218.57|220.89|218.49|220.97|218.57|220.89|218.49|0
1651221130000|2022-04-29 08:32:10|220.81|218.41|220.81|218.41|220.81|218.41|220.81|218.41|0
1651221140000|2022-04-29 08:32:20|220.72|218.32|220.44|218.04|220.72|218.32|220.39|217.99|0
1651221150000|2022-04-29 08:32:30|220.52|218.12|220.64|218.24|220.64|218.24|220.52|218.12|0
1651221160000|2022-04-29 08:32:40|220.56|218.16|220.48|218.08|220.56|218.16|220.48|218.08|0
1651221170000|2022-04-29 08:32:50|220.56|218.16|220.56|218.16|220.56|218.16|220.56|218.16|0
1651221180000|2022-04-29 08:33:00|220.48|218.08|220.39|217.99|220.48|218.08|220.39|217.99|0
1651221190000|2022-04-29 08:33:10|220.35|217.95|220.31|217.91|220.35|217.95|220.31|217.91|0
1651221200000|2022-04-29 08:33:20|220.39|217.99|220.81|218.41|220.81|218.41|220.39|217.99|0
1651221210000|2022-04-29 08:33:30|220.93|218.53|220.89|218.49|220.93|218.53|220.85|218.45|0
1651221220000|2022-04-29 08:33:40|220.93|218.53|220.89|218.49|220.93|218.53|220.89|218.49|0
1651221230000|2022-04-29 08:33:50|220.97|218.57|221.38|218.98|221.39|218.99|220.97|218.57|0
1651221240000|2022-04-29 08:34:00|221.59|219.19|221.59|219.19|221.59|219.19|221.59|219.19|0
1651221250000|2022-04-29 08:34:10|221.63|219.23|221.84|219.44|221.84|219.44|221.63|219.23|0
1651221260000|2022-04-29 08:34:20|221.8|219.4|221.88|219.48|221.88|219.48|221.8|219.4|0
1651221270000|2022-04-29 08:34:30|221.97|219.57|222.05|219.65|222.05|219.65|221.97|219.57|0
1651221280000|2022-04-29 08:34:40|221.88|219.48|222.05|219.65|222.05|219.65|221.88|219.48|0
1651221290000|2022-04-29 08:34:50|222.13|219.73|222.13|219.73|222.13|219.73|222.09|219.69|0
1651221300000|2022-04-29 08:35:00|222.26|219.86|222.09|219.69|222.26|219.86|222.05|219.65|0
1651221310000|2022-04-29 08:35:10|222.05|219.65|221.88|219.48|222.05|219.65|221.88|219.48|0
1651221320000|2022-04-29 08:35:20|221.97|219.57|222.13|219.73|222.13|219.73|221.97|219.57|0
1651221330000|2022-04-29 08:35:30|222.21|219.81|222.38|219.98|222.38|219.98|222.21|219.81|0
1651221340000|2022-04-29 08:35:40|222.3|219.9|222.26|219.86|222.3|219.9|222.26|219.86|0
1651221350000|2022-04-29 08:35:50|222.17|219.77|221.72|219.32|222.17|219.77|221.72|219.32|0
1651221360000|2022-04-29 08:36:00|221.76|219.36|221.88|219.48|221.96|219.56|221.76|219.36|0
1651221370000|2022-04-29 08:36:10|222.05|219.65|222.17|219.77|222.17|219.77|222.05|219.65|0
1651221380000|2022-04-29 08:36:20|222.21|219.81|222.3|219.9|222.3|219.9|222.21|219.81|0
1651221390000|2022-04-29 08:36:30|222.26|219.86|222.09|219.69|222.26|219.86|222.05|219.65|0
1651221400000|2022-04-29 08:36:40|222.05|219.65|222.71|220.31|222.71|220.31|222.05|219.65|0
1651221410000|2022-04-29 08:36:50|222.88|220.48|222.88|220.48|222.88|220.48|222.71|220.31|0
1651221420000|2022-04-29 08:37:00|222.96|220.56|223.13|220.73|223.13|220.73|222.96|220.56|0
1651221430000|2022-04-29 08:37:10|223.38|220.98|223.3|220.9|223.46|221.06|223.3|220.9|0
1651221440000|2022-04-29 08:37:20|223.26|220.86|223.21|220.81|223.3|220.9|223.21|220.81|0
1651221450000|2022-04-29 08:37:30|223.05|220.65|223.21|220.81|223.21|220.81|223.05|220.65|0
1651221460000|2022-04-29 08:37:40|223.3|220.9|223.42|221.02|223.46|221.06|223.3|220.9|0
1651221470000|2022-04-29 08:37:50|223.38|220.98|223.55|221.15|223.55|221.15|223.38|220.98|0
1651221480000|2022-04-29 08:38:00|223.63|221.23|223.38|220.98|223.63|221.23|223.38|220.98|0
1651221490000|2022-04-29 08:38:10|223.42|221.02|223.38|220.98|223.42|221.02|223.3|220.9|0
1651221500000|2022-04-29 08:38:20|223.46|221.06|223.3|220.9|223.46|221.06|223.3|220.9|0
1651221510000|2022-04-29 08:38:30|223.38|220.98|223.46|221.06|223.46|221.06|223.3|220.9|0
1651221520000|2022-04-29 08:38:40|223.42|221.02|223.55|221.15|223.63|221.23|223.42|221.02|0
1651221530000|2022-04-29 08:38:50|223.46|221.06|223.21|220.81|223.46|221.06|223.21|220.81|0
1651221540000|2022-04-29 08:39:00|223.13|220.73|223.21|220.81|223.26|220.86|223.13|220.73|0
1651221550000|2022-04-29 08:39:10|223.13|220.73|222.96|220.56|223.13|220.73|222.88|220.48|0
1651221560000|2022-04-29 08:39:20|222.92|220.52|222.76|220.36|222.92|220.52|222.76|220.36|0
1651221570000|2022-04-29 08:39:30|222.63|220.23|222.79|220.39|222.8|220.4|222.63|220.23|0
1651221580000|2022-04-29 08:39:40|223.13|220.73|223.38|220.98|223.38|220.98|223.13|220.73|0
1651221590000|2022-04-29 08:39:50|223.46|221.06|223.63|221.23|223.63|221.23|223.46|221.06|0
1651221600000|2022-04-29 08:40:00|223.55|221.15|223.55|221.15|223.55|221.15|223.46|221.06|0
1651221610000|2022-04-29 08:40:10|223.63|221.23|223.3|220.9|223.63|221.23|223.3|220.9|0
1651221620000|2022-04-29 08:40:20|223.21|220.81|223.38|220.98|223.38|220.98|223.21|220.81|0
1651221630000|2022-04-29 08:40:30|223.42|221.02|223.38|220.98|223.46|221.06|223.38|220.98|0
1651221640000|2022-04-29 08:40:40|223.46|221.06|223.38|220.98|223.46|221.06|223.38|220.98|0
1651221650000|2022-04-29 08:40:50|223.46|221.06|223.55|221.15|223.55|221.15|223.46|221.06|0
1651221660000|2022-04-29 08:41:00|223.63|221.23|223.55|221.15|223.63|221.23|223.46|221.06|0
1651221670000|2022-04-29 08:41:10|223.46|221.06|223.63|221.23|223.63|221.23|223.46|221.06|0
1651221680000|2022-04-29 08:41:20|223.55|221.15|223.42|221.02|223.55|221.15|223.34|220.94|0
1651221690000|2022-04-29 08:41:30|223.46|221.06|223.38|220.98|223.46|221.06|223.38|220.98|0
1651221700000|2022-04-29 08:41:40|223.42|221.02|223.29|220.89|223.42|221.02|223.29|220.89|0
1651221710000|2022-04-29 08:41:50|223.38|220.98|223.46|221.06|223.54|221.14|223.38|220.98|0
1651221720000|2022-04-29 08:42:00|223.34|220.94|222.96|220.56|223.34|220.94|222.96|220.56|0
1651221730000|2022-04-29 08:42:10|222.75|220.35|222.54|220.14|222.79|220.39|222.54|220.14|0
1651221740000|2022-04-29 08:42:20|222.79|220.39|222.79|220.39|223.13|220.73|222.79|220.39|0
1651221750000|2022-04-29 08:42:30|222.88|220.48|222.88|220.48|222.96|220.56|222.88|220.48|0
1651221760000|2022-04-29 08:42:40|222.79|220.39|222.88|220.48|222.88|220.48|222.79|220.39|0
1651221770000|2022-04-29 08:42:50|222.96|220.56|223.13|220.73|223.13|220.73|222.96|220.56|0
1651221780000|2022-04-29 08:43:00|223.54|221.14|223.21|220.81|223.54|221.14|223.21|220.81|0
1651221790000|2022-04-29 08:43:10|223.29|220.89|223.21|220.81|223.42|221.02|223.21|220.81|0
1651221800000|2022-04-29 08:43:20|223.13|220.73|223.13|220.73|223.21|220.81|223.13|220.73|0
1651221810000|2022-04-29 08:43:30|223.04|220.64|223.09|220.69|223.09|220.69|223|220.6|0
1651221820000|2022-04-29 08:43:40|223.17|220.77|223.13|220.73|223.17|220.77|223.13|220.73|0
1651221830000|2022-04-29 08:43:50|223.04|220.64|223.13|220.73|223.13|220.73|223.04|220.64|0
1651221840000|2022-04-29 08:44:00|223.04|220.64|223.29|220.89|223.34|220.94|223.04|220.64|0
1651221850000|2022-04-29 08:44:10|223.21|220.81|223.38|220.98|223.42|221.02|223.21|220.81|0
1651221860000|2022-04-29 08:44:20|223.46|221.06|223.38|220.98|223.46|221.06|223.29|220.89|0
1651221870000|2022-04-29 08:44:30|223.42|221.02|223.63|221.23|223.63|221.23|223.42|221.02|0
1651221880000|2022-04-29 08:44:40|223.71|221.31|223.79|221.39|223.79|221.39|223.71|221.31|0
1651221890000|2022-04-29 08:44:50|224.05|221.65|223.79|221.39|224.05|221.65|223.79|221.39|0
1651221900000|2022-04-29 08:45:00|224.05|221.65|223.88|221.48|224.05|221.65|223.88|221.48|0
1651221910000|2022-04-29 08:45:10|223.79|221.39|223.63|221.23|223.79|221.39|223.59|221.19|0
1651221920000|2022-04-29 08:45:20|223.21|220.81|223.29|220.89|223.38|220.98|223.21|220.81|0
1651221930000|2022-04-29 08:45:30|223.21|220.81|222.79|220.39|223.21|220.81|222.79|220.39|0
1651221940000|2022-04-29 08:45:40|222.88|220.48|222.71|220.31|222.88|220.48|222.71|220.31|0
1651221950000|2022-04-29 08:45:50|222.79|220.39|222.79|220.39|222.79|220.39|222.63|220.23|0
1651221960000|2022-04-29 08:46:00|222.88|220.48|222.75|220.35|222.88|220.48|222.71|220.31|0
1651221970000|2022-04-29 08:46:10|222.63|220.23|222.71|220.31|222.71|220.31|222.63|220.23|0
1651221980000|2022-04-29 08:46:20|222.79|220.39|222.83|220.43|222.96|220.56|222.79|220.39|0
1651221990000|2022-04-29 08:46:30|222.75|220.35|222.62|220.22|222.75|220.35|222.54|220.14|0
1651222000000|2022-04-29 08:46:40|222.71|220.31|222.75|220.35|222.75|220.35|222.71|220.31|0
1651222010000|2022-04-29 08:46:50|222.71|220.31|222.29|219.89|222.71|220.31|222.29|219.89|0
1651222020000|2022-04-29 08:47:00|222.25|219.85|222.13|219.73|222.34|219.94|222.13|219.73|0
1651222030000|2022-04-29 08:47:10|222.21|219.81|222.25|219.85|222.25|219.85|222.13|219.73|0
1651222040000|2022-04-29 08:47:20|222.13|219.73|222.17|219.77|222.17|219.77|222.13|219.73|0
1651222050000|2022-04-29 08:47:30|222.21|219.81|222.37|219.97|222.37|219.97|222.21|219.81|0
1651222060000|2022-04-29 08:47:40|222.62|220.22|222.42|220.02|222.62|220.22|222.37|219.97|0
1651222070000|2022-04-29 08:47:50|222.62|220.22|222.62|220.22|222.62|220.22|222.62|220.22|0
1651222080000|2022-04-29 08:48:00|222.71|220.31|222.75|220.35|222.79|220.39|222.71|220.31|0
1651222090000|2022-04-29 08:48:10|222.71|220.31|222.79|220.39|222.79|220.39|222.46|220.06|0
1651222100000|2022-04-29 08:48:20|222.87|220.47|222.62|220.22|222.87|220.47|222.62|220.22|0
1651222110000|2022-04-29 08:48:30|222.71|220.31|222.79|220.39|222.87|220.47|222.71|220.31|0
1651222120000|2022-04-29 08:48:40|222.87|220.47|222.71|220.31|222.87|220.47|222.71|220.31|0
1651222130000|2022-04-29 08:48:50|222.62|220.22|222.79|220.39|222.87|220.47|222.62|220.22|0
1651222140000|2022-04-29 08:49:00|222.87|220.47|222.79|220.39|222.87|220.47|222.79|220.39|0
1651222150000|2022-04-29 08:49:10|222.87|220.47|222.96|220.56|223.04|220.64|222.87|220.47|0
1651222160000|2022-04-29 08:49:20|222.87|220.47|222.87|220.47|222.96|220.56|222.79|220.39|0
1651222180000|2022-04-29 08:49:40|222.79|220.39|222.54|220.14|222.87|220.47|222.54|220.14|0
1651222190000|2022-04-29 08:49:50|222.46|220.06|222.54|220.14|222.54|220.14|222.37|219.97|0
1651222200000|2022-04-29 08:50:00|222.71|220.31|222.71|220.31|222.71|220.31|222.54|220.14|0
1651222210000|2022-04-29 08:50:10|222.75|220.35|222.75|220.35|222.75|220.35|222.75|220.35|0
1651222220000|2022-04-29 08:50:20|222.79|220.39|222.42|220.02|222.79|220.39|222.42|220.02|0
1651222230000|2022-04-29 08:50:30|222.46|220.06|222.62|220.22|222.62|220.22|222.46|220.06|0
1651222240000|2022-04-29 08:50:40|222.54|220.14|222.54|220.14|222.62|220.22|222.5|220.1|0
1651222250000|2022-04-29 08:50:50|222.62|220.22|222.62|220.22|222.62|220.22|222.62|220.22|0
1651222260000|2022-04-29 08:51:00|222.67|220.27|222.75|220.35|222.83|220.43|222.67|220.27|0
1651222270000|2022-04-29 08:51:10|222.67|220.27|222.87|220.47|222.87|220.47|222.62|220.22|0
1651222280000|2022-04-29 08:51:20|222.96|220.56|222.96|220.56|222.96|220.56|222.87|220.47|0
1651222290000|2022-04-29 08:51:30|222.92|220.52|222.96|220.56|222.96|220.56|222.87|220.47|0
1651222300000|2022-04-29 08:51:40|222.87|220.47|222.87|220.47|222.87|220.47|222.79|220.39|0
1651222310000|2022-04-29 08:51:50|222.79|220.39|222.79|220.39|222.79|220.39|222.75|220.35|0
1651222320000|2022-04-29 08:52:00|222.83|220.43|222.87|220.47|222.87|220.47|222.79|220.39|0
1651222330000|2022-04-29 08:52:10|222.54|220.14|222.71|220.31|222.71|220.31|222.54|220.14|0
1651222340000|2022-04-29 08:52:20|222.79|220.39|222.75|220.35|222.79|220.39|222.75|220.35|0
1651222350000|2022-04-29 08:52:30|222.79|220.39|223.46|221.06|223.46|221.06|222.79|220.39|0
1651222360000|2022-04-29 08:52:40|223.25|220.85|223.37|220.97|223.37|220.97|223.21|220.81|0
1651222370000|2022-04-29 08:52:50|223.46|221.06|223.29|220.89|223.46|221.06|223.29|220.89|0
1651222380000|2022-04-29 08:53:00|223.46|221.06|223.33|220.93|223.46|221.06|223.33|220.93|0
1651222390000|2022-04-29 08:53:10|223.29|220.89|223.04|220.64|223.29|220.89|223.04|220.64|0
1651222400000|2022-04-29 08:53:20|222.95|220.55|222.87|220.47|222.95|220.55|222.87|220.47|0
1651222410000|2022-04-29 08:53:30|222.83|220.43|222.79|220.39|222.83|220.43|222.79|220.39|0
1651222420000|2022-04-29 08:53:40|222.83|220.43|222.79|220.39|222.83|220.43|222.79|220.39|0
1651222430000|2022-04-29 08:53:50|222.83|220.43|223.2|220.8|223.2|220.8|222.83|220.43|0
1651222440000|2022-04-29 08:54:00|223.12|220.72|222.87|220.47|223.12|220.72|222.87|220.47|0
1651222450000|2022-04-29 08:54:10|223.04|220.64|222.95|220.55|223.04|220.64|222.95|220.55|0
1651222460000|2022-04-29 08:54:20|222.87|220.47|223.12|220.72|223.12|220.72|222.87|220.47|0
1651222470000|2022-04-29 08:54:30|223.2|220.8|223.2|220.8|223.29|220.89|223.2|220.8|0
1651222480000|2022-04-29 08:54:40|223.12|220.72|223.04|220.64|223.12|220.72|223.04|220.64|0
1651222490000|2022-04-29 08:54:50|223|220.6|223.12|220.72|223.12|220.72|222.95|220.55|0
1651222500000|2022-04-29 08:55:00|223.16|220.76|223.12|220.72|223.16|220.76|223.12|220.72|0
1651222520000|2022-04-29 08:55:20|223.08|220.68|223.12|220.72|223.12|220.72|223.04|220.64|0
1651222530000|2022-04-29 08:55:30|223.25|220.85|223.2|220.8|223.25|220.85|223.2|220.8|0
1651222540000|2022-04-29 08:55:40|223.12|220.72|223.04|220.64|223.12|220.72|223.04|220.64|0
1651222550000|2022-04-29 08:55:50|222.95|220.55|223.12|220.72|223.12|220.72|222.95|220.55|0
1651222560000|2022-04-29 08:56:00|223.16|220.76|223.29|220.89|223.29|220.89|223.12|220.72|0
1651222570000|2022-04-29 08:56:10|223.54|221.14|223.54|221.14|223.54|221.14|223.5|221.1|0
1651222580000|2022-04-29 08:56:20|223.5|221.1|223.45|221.05|223.5|221.1|223.45|221.05|0
1651222590000|2022-04-29 08:56:30|223.54|221.14|223.37|220.97|223.54|221.14|223.29|220.89|0
1651222600000|2022-04-29 08:56:40|223.62|221.22|223.87|221.47|223.87|221.47|223.62|221.22|0
1651222610000|2022-04-29 08:56:50|223.79|221.39|223.79|221.39|223.79|221.39|223.79|221.39|0
1651222620000|2022-04-29 08:57:00|223.7|221.3|223.87|221.47|223.87|221.47|223.66|221.26|0
1651222630000|2022-04-29 08:57:10|223.79|221.39|223.54|221.14|223.79|221.39|223.54|221.14|0
1651222640000|2022-04-29 08:57:20|223.45|221.05|223.45|221.05|223.45|221.05|223.45|221.05|0
1651222650000|2022-04-29 08:57:30|223.41|221.01|223.29|220.89|223.41|221.01|223.29|220.89|0
1651222660000|2022-04-29 08:57:40|223.37|220.97|223.37|220.97|223.37|220.97|223.37|220.97|0
1651222670000|2022-04-29 08:57:50|223.33|220.93|223.29|220.89|223.33|220.93|223.29|220.89|0
1651222680000|2022-04-29 08:58:00|223.2|220.8|223.33|220.93|223.33|220.93|223.2|220.8|0
1651222690000|2022-04-29 08:58:10|223.7|221.3|223.62|221.22|223.75|221.35|223.62|221.22|0
1651222700000|2022-04-29 08:58:20|223.58|221.18|223.54|221.14|223.58|221.18|223.54|221.14|0
1651222710000|2022-04-29 08:58:30|223.45|221.05|223.45|221.05|223.54|221.14|223.45|221.05|0
1651222720000|2022-04-29 08:58:40|223.37|220.97|223.45|221.05|223.45|221.05|223.37|220.97|0
1651222730000|2022-04-29 08:58:50|223.37|220.97|223.37|220.97|223.37|220.97|223.37|220.97|0
1651222750000|2022-04-29 08:59:10|223.45|221.05|223.45|221.05|223.45|221.05|223.45|221.05|0
1651222760000|2022-04-29 08:59:20|223.37|220.97|223.41|221.01|223.41|221.01|223.37|220.97|0
1651222770000|2022-04-29 08:59:30|223.37|220.97|223.37|220.97|223.37|220.97|223.37|220.97|0
1651222780000|2022-04-29 08:59:40|223.33|220.93|223.2|220.8|223.33|220.93|223.2|220.8|0
1651222790000|2022-04-29 08:59:50|223.29|220.89|223.29|220.89|223.29|220.89|223.29|220.89|0
1651222800000|2022-04-29 09:00:00|223.25|220.85|223.45|221.05|223.45|221.05|223.25|220.85|0
1651222810000|2022-04-29 09:00:10|223.62|221.22|223.45|221.05|223.62|221.22|223.45|221.05|0
1651222820000|2022-04-29 09:00:20|223.54|221.14|223.87|221.47|224|221.6|223.54|221.14|0
1651222830000|2022-04-29 09:00:30|223.95|221.55|223.95|221.55|223.95|221.55|223.95|221.55|0
1651222840000|2022-04-29 09:00:40|223.79|221.39|223.79|221.39|223.79|221.39|223.79|221.39|0
1651222850000|2022-04-29 09:00:50|223.54|221.14|223.7|221.3|223.7|221.3|223.54|221.14|0
1651222860000|2022-04-29 09:01:00|223.95|221.55|224.16|221.76|224.2|221.8|223.95|221.55|0
1651222870000|2022-04-29 09:01:10|224.12|221.72|223.95|221.55|224.12|221.72|223.87|221.47|0
1651222880000|2022-04-29 09:01:20|223.87|221.47|224.04|221.64|224.04|221.64|223.87|221.47|0
1651222890000|2022-04-29 09:01:30|223.95|221.55|223.79|221.39|223.95|221.55|223.79|221.39|0
1651222900000|2022-04-29 09:01:40|223.87|221.47|223.87|221.47|223.87|221.47|223.87|221.47|0
1651222910000|2022-04-29 09:01:50|223.95|221.55|223.79|221.39|223.95|221.55|223.79|221.39|0
1651222920000|2022-04-29 09:02:00|223.62|221.22|222.52|220.12|223.62|221.22|222.52|220.12|0
1651222930000|2022-04-29 09:02:10|223.76|221.36|223.59|221.19|223.76|221.36|223.59|221.19|0
1651222940000|2022-04-29 09:02:20|223.43|221.03|223.51|221.11|223.51|221.11|223.43|221.03|0
1651222950000|2022-04-29 09:02:30|223.43|221.03|223.51|221.11|223.51|221.11|223.43|221.03|0
1651222960000|2022-04-29 09:02:40|223.43|221.03|223.51|221.11|223.51|221.11|223.34|220.94|0
1651222970000|2022-04-29 09:02:50|223.59|221.19|223.59|221.19|223.59|221.19|223.59|221.19|0
1651222980000|2022-04-29 09:03:00|223.51|221.11|223.51|221.11|223.51|221.11|223.26|220.86|0
1651222990000|2022-04-29 09:03:10|223.59|221.19|223.43|221.03|223.59|221.19|223.43|221.03|0
1651223000000|2022-04-29 09:03:20|223.34|220.94|223.51|221.11|223.51|221.11|223.34|220.94|0
1651223010000|2022-04-29 09:03:30|223.59|221.19|223.59|221.19|223.59|221.19|223.59|221.19|0
1651223020000|2022-04-29 09:03:40|223.64|221.24|223.64|221.24|223.64|221.24|223.64|221.24|0
1651223030000|2022-04-29 09:03:50|223.76|221.36|223.76|221.36|223.76|221.36|223.76|221.36|0
1651223040000|2022-04-29 09:04:00|223.84|221.44|223.84|221.44|223.89|221.49|223.84|221.44|0
1651223050000|2022-04-29 09:04:10|223.76|221.36|223.76|221.36|223.76|221.36|223.76|221.36|0
1651223060000|2022-04-29 09:04:20|223.68|221.28|223.68|221.28|223.68|221.28|223.59|221.19|0
1651223070000|2022-04-29 09:04:30|223.64|221.24|223.68|221.28|223.68|221.28|223.64|221.24|0
1651223080000|2022-04-29 09:04:40|223.64|221.24|223.68|221.28|223.68|221.28|223.64|221.24|0
1651223090000|2022-04-29 09:04:50|223.59|221.19|223.68|221.28|223.68|221.28|223.59|221.19|0
1651223100000|2022-04-29 09:05:00|223.59|221.19|223.68|221.28|223.68|221.28|223.59|221.19|0
1651223120000|2022-04-29 09:05:20|223.76|221.36|224.09|221.69|224.09|221.69|223.76|221.36|0
1651223130000|2022-04-29 09:05:30|224.18|221.78|224.18|221.78|224.18|221.78|224.18|221.78|0
1651223140000|2022-04-29 09:05:40|224.26|221.86|224.26|221.86|224.26|221.86|224.26|221.86|0
1651223150000|2022-04-29 09:05:50|224.35|221.95|224.85|222.45|224.93|222.53|224.35|221.95|0
1651223160000|2022-04-29 09:06:00|224.76|222.36|224.6|222.2|224.76|222.36|224.51|222.11|0
1651223170000|2022-04-29 09:06:10|224.76|222.36|224.98|222.58|225.02|222.62|224.76|222.36|0
1651223180000|2022-04-29 09:06:20|224.85|222.45|224.93|222.53|224.93|222.53|224.68|222.28|0
1651223190000|2022-04-29 09:06:30|224.85|222.45|224.93|222.53|224.93|222.53|224.76|222.36|0
1651223200000|2022-04-29 09:06:40|224.6|222.2|224.6|222.2|224.6|222.2|224.51|222.11|0
1651223210000|2022-04-29 09:06:50|224.56|222.16|224.6|222.2|224.68|222.28|224.56|222.16|0
1651223220000|2022-04-29 09:07:00|224.68|222.28|224.43|222.03|224.68|222.28|224.34|221.94|0
1651223230000|2022-04-29 09:07:10|224.26|221.86|224.43|222.03|224.43|222.03|224.26|221.86|0
1651223240000|2022-04-29 09:07:20|224.68|222.28|224.68|222.28|224.76|222.36|224.68|222.28|0
1651223250000|2022-04-29 09:07:30|224.6|222.2|224.6|222.2|224.68|222.28|224.6|222.2|0
1651223260000|2022-04-29 09:07:40|224.76|222.36|224.76|222.36|224.76|222.36|224.76|222.36|0
1651223270000|2022-04-29 09:07:50|224.89|222.49|224.85|222.45|224.89|222.49|224.85|222.45|0
1651223280000|2022-04-29 09:08:00|224.93|222.53|224.93|222.53|224.93|222.53|224.93|222.53|0
1651223290000|2022-04-29 09:08:10|225.02|222.62|225.02|222.62|225.02|222.62|225.02|222.62|0
1651223300000|2022-04-29 09:08:20|224.97|222.57|225.27|222.87|225.27|222.87|224.97|222.57|0
1651223310000|2022-04-29 09:08:30|225.44|223.04|225.52|223.12|225.6|223.2|225.44|223.04|0
1651223320000|2022-04-29 09:08:40|225.35|222.95|225.44|223.04|225.44|223.04|225.35|222.95|0
1651223330000|2022-04-29 09:08:50|225.52|223.12|225.35|222.95|225.52|223.12|225.35|222.95|0
1651223340000|2022-04-29 09:09:00|225.44|223.04|225.18|222.78|225.44|223.04|225.18|222.78|0
1651223350000|2022-04-29 09:09:10|225.23|222.83|225.1|222.7|225.23|222.83|225.1|222.7|0
1651223360000|2022-04-29 09:09:20|225.01|222.61|225.35|222.95|225.35|222.95|225.01|222.61|0
1651223370000|2022-04-29 09:09:30|225.39|222.99|225.56|223.16|225.56|223.16|225.39|222.99|0
1651223380000|2022-04-29 09:09:40|225.43|223.03|225.35|222.95|225.48|223.08|225.35|222.95|0
1651223390000|2022-04-29 09:09:50|225.43|223.03|225.27|222.87|225.43|223.03|225.18|222.78|0
1651223400000|2022-04-29 09:10:00|225.18|222.78|225.18|222.78|225.27|222.87|225.18|222.78|0
1651223410000|2022-04-29 09:10:10|225.43|223.03|225.48|223.08|225.48|223.08|225.43|223.03|0
1651223420000|2022-04-29 09:10:20|225.6|223.2|225.31|222.91|225.6|223.2|225.31|222.91|0
1651223430000|2022-04-29 09:10:30|225.35|222.95|225.52|223.12|225.52|223.12|225.35|222.95|0
1651223440000|2022-04-29 09:10:40|225.6|223.2|225.52|223.12|225.6|223.2|225.52|223.12|0
1651223450000|2022-04-29 09:10:50|225.43|223.03|225.52|223.12|225.52|223.12|225.35|222.95|0
1651223460000|2022-04-29 09:11:00|225.56|223.16|225.35|222.95|225.56|223.16|225.35|222.95|0
1651223480000|2022-04-29 09:11:20|225.1|222.7|225.27|222.87|225.31|222.91|225.1|222.7|0
1651223490000|2022-04-29 09:11:30|225.35|222.95|225.27|222.87|225.35|222.95|225.27|222.87|0
1651223500000|2022-04-29 09:11:40|225.14|222.74|225.18|222.78|225.18|222.78|225.14|222.74|0
1651223510000|2022-04-29 09:11:50|225.1|222.7|225.27|222.87|225.27|222.87|225.1|222.7|0
1651223520000|2022-04-29 09:12:00|225.18|222.78|225.01|222.61|225.18|222.78|225.01|222.61|0
1651223530000|2022-04-29 09:12:10|225.06|222.66|224.85|222.45|225.06|222.66|224.85|222.45|0
1651223540000|2022-04-29 09:12:20|224.93|222.53|225.01|222.61|225.01|222.61|224.93|222.53|0
1651223550000|2022-04-29 09:12:30|224.93|222.53|224.97|222.57|224.97|222.57|224.89|222.49|0
1651223560000|2022-04-29 09:12:40|225.18|222.78|224.93|222.53|225.18|222.78|224.93|222.53|0
1651223570000|2022-04-29 09:12:50|225.01|222.61|225.1|222.7|225.1|222.7|225.01|222.61|0
1651223580000|2022-04-29 09:13:00|225.01|222.61|225.01|222.61|225.01|222.61|225.01|222.61|0
1651223590000|2022-04-29 09:13:10|225.06|222.66|225.1|222.7|225.1|222.7|225.06|222.66|0
1651223600000|2022-04-29 09:13:20|225.26|222.86|225.18|222.78|225.26|222.86|225.18|222.78|0
1651223610000|2022-04-29 09:13:30|225.22|222.82|225.1|222.7|225.22|222.82|225.1|222.7|0
1651223620000|2022-04-29 09:13:40|225.01|222.61|225.18|222.78|225.18|222.78|225.01|222.61|0
1651223630000|2022-04-29 09:13:50|225.26|222.86|225.01|222.61|225.26|222.86|225.01|222.61|0
1651223640000|2022-04-29 09:14:00|225.1|222.7|225.18|222.78|225.26|222.86|225.1|222.7|0
1651223650000|2022-04-29 09:14:10|225.35|222.95|225.52|223.12|225.52|223.12|225.31|222.91|0
1651223660000|2022-04-29 09:14:20|225.43|223.03|225.43|223.03|225.52|223.12|225.43|223.03|0
1651223670000|2022-04-29 09:14:30|225.48|223.08|225.35|222.95|225.48|223.08|225.35|222.95|0
1651223680000|2022-04-29 09:14:40|225.43|223.03|225.43|223.03|225.43|223.03|225.39|222.99|0
1651223690000|2022-04-29 09:14:50|225.52|223.12|225.52|223.12|225.52|223.12|225.43|223.03|0
1651223700000|2022-04-29 09:15:00|225.6|223.2|225.26|222.86|225.6|223.2|225.26|222.86|0
1651223710000|2022-04-29 09:15:10|225.35|222.95|225.56|223.16|225.56|223.16|225.35|222.95|0
1651223720000|2022-04-29 09:15:20|225.26|222.86|225.35|222.95|225.35|222.95|225.26|222.86|0
1651223730000|2022-04-29 09:15:30|225.43|223.03|225.43|223.03|225.43|223.03|225.35|222.95|0
1651223750000|2022-04-29 09:15:50|225.39|222.99|225.68|223.28|225.68|223.28|225.39|222.99|0
1651223760000|2022-04-29 09:16:00|225.77|223.37|226.11|223.71|226.11|223.71|225.77|223.37|0
1651223770000|2022-04-29 09:16:10|226.02|223.62|226.02|223.62|226.02|223.62|226.02|223.62|0
1651223780000|2022-04-29 09:16:20|226.11|223.71|225.94|223.54|226.15|223.75|225.94|223.54|0
1651223790000|2022-04-29 09:16:30|226.02|223.62|225.81|223.41|226.02|223.62|225.81|223.41|0
1651223800000|2022-04-29 09:16:40|225.85|223.45|225.77|223.37|225.85|223.45|225.77|223.37|0
1651223810000|2022-04-29 09:16:50|225.68|223.28|225.77|223.37|225.77|223.37|225.68|223.28|0
1651223820000|2022-04-29 09:17:00|225.68|223.28|225.77|223.37|225.77|223.37|225.68|223.28|0
1651223830000|2022-04-29 09:17:10|225.68|223.28|225.77|223.37|225.77|223.37|225.68|223.28|0
1651223840000|2022-04-29 09:17:20|225.85|223.45|226.02|223.62|226.02|223.62|225.85|223.45|0
1651223850000|2022-04-29 09:17:30|226.1|223.7|226.1|223.7|226.19|223.79|226.1|223.7|0
1651223860000|2022-04-29 09:17:40|226.19|223.79|226.1|223.7|226.19|223.79|226.1|223.7|0
1651223870000|2022-04-29 09:17:50|226.02|223.62|225.77|223.37|226.02|223.62|225.77|223.37|0
1651223880000|2022-04-29 09:18:00|225.85|223.45|225.85|223.45|225.9|223.5|225.85|223.45|0
1651223890000|2022-04-29 09:18:10|225.94|223.54|225.85|223.45|225.94|223.54|225.85|223.45|0
1651223900000|2022-04-29 09:18:20|225.81|223.41|225.85|223.45|225.85|223.45|225.77|223.37|0
1651223910000|2022-04-29 09:18:30|225.77|223.37|225.77|223.37|225.77|223.37|225.77|223.37|0
1651223920000|2022-04-29 09:18:40|225.68|223.28|225.6|223.2|225.68|223.28|225.6|223.2|0
1651223930000|2022-04-29 09:18:50|225.56|223.16|225.6|223.2|225.6|223.2|225.56|223.16|0
1651223940000|2022-04-29 09:19:00|225.77|223.37|225.6|223.2|225.77|223.37|225.6|223.2|0
1651223950000|2022-04-29 09:19:10|225.68|223.28|225.68|223.28|225.68|223.28|225.6|223.2|0
1651223960000|2022-04-29 09:19:20|225.51|223.11|225.56|223.16|225.6|223.2|225.51|223.11|0
1651223970000|2022-04-29 09:19:30|225.51|223.11|225.35|222.95|225.51|223.11|225.35|222.95|0
1651223980000|2022-04-29 09:19:40|225.18|222.78|225.31|222.91|225.35|222.95|225.18|222.78|0
1651223990000|2022-04-29 09:19:50|225.22|222.82|225.35|222.95|225.35|222.95|225.18|222.78|0
1651224000000|2022-04-29 09:20:00|225.43|223.03|225.26|222.86|225.43|223.03|225.26|222.86|0
1651224010000|2022-04-29 09:20:10|225.22|222.82|225.35|222.95|225.35|222.95|225.22|222.82|0
1651224020000|2022-04-29 09:20:20|225.43|223.03|225.51|223.11|225.51|223.11|225.43|223.03|0
1651224030000|2022-04-29 09:20:30|225.6|223.2|225.6|223.2|225.6|223.2|225.6|223.2|0
1651224040000|2022-04-29 09:20:40|225.77|223.37|225.85|223.45|225.85|223.45|225.77|223.37|0
1651224050000|2022-04-29 09:20:50|225.77|223.37|225.64|223.24|225.77|223.37|225.64|223.24|0
1651224060000|2022-04-29 09:21:00|225.6|223.2|225.47|223.07|225.6|223.2|225.47|223.07|0
1651224070000|2022-04-29 09:21:10|225.43|223.03|225.43|223.03|225.47|223.07|225.43|223.03|0
1651224080000|2022-04-29 09:21:20|225.34|222.94|225.47|223.07|225.47|223.07|225.34|222.94|0
1651224090000|2022-04-29 09:21:30|225.43|223.03|225.26|222.86|225.43|223.03|225.26|222.86|0
1651224100000|2022-04-29 09:21:40|225.18|222.78|225.18|222.78|225.26|222.86|225.09|222.69|0
1651224110000|2022-04-29 09:21:50|225.22|222.82|225.18|222.78|225.22|222.82|225.18|222.78|0
1651224120000|2022-04-29 09:22:00|225.09|222.69|225.14|222.74|225.14|222.74|225.01|222.61|0
1651224130000|2022-04-29 09:22:10|225.05|222.65|225.14|222.74|225.14|222.74|225.05|222.65|0
1651224140000|2022-04-29 09:22:20|225.01|222.61|224.92|222.52|225.01|222.61|224.84|222.44|0
1651224150000|2022-04-29 09:22:30|224.84|222.44|224.63|222.23|224.84|222.44|224.63|222.23|0
1651224160000|2022-04-29 09:22:40|224.67|222.27|224.59|222.19|224.67|222.27|224.59|222.19|0
1651224170000|2022-04-29 09:22:50|224.67|222.27|224.76|222.36|224.76|222.36|224.67|222.27|0
1651224180000|2022-04-29 09:23:00|224.67|222.27|224.63|222.23|224.67|222.27|224.63|222.23|0
1651224190000|2022-04-29 09:23:10|224.59|222.19|224.59|222.19|224.59|222.19|224.55|222.15|0
1651224200000|2022-04-29 09:23:20|224.46|222.06|224.46|222.06|224.46|222.06|224.46|222.06|0
1651224210000|2022-04-29 09:23:30|224.55|222.15|224.42|222.02|224.55|222.15|224.42|222.02|0
1651224220000|2022-04-29 09:23:40|224.38|221.98|224.38|221.98|224.38|221.98|224.38|221.98|0
1651224230000|2022-04-29 09:23:50|224.34|221.94|224.42|222.02|224.46|222.06|224.34|221.94|0
1651224240000|2022-04-29 09:24:00|224.55|222.15|224.59|222.19|224.59|222.19|224.25|221.85|0
1651224250000|2022-04-29 09:24:10|224.55|222.15|224.63|222.23|224.63|222.23|224.55|222.15|0
1651224260000|2022-04-29 09:24:20|224.59|222.19|224.5|222.1|224.59|222.19|224.5|222.1|0
1651224270000|2022-04-29 09:24:30|224.63|222.23|224.8|222.4|224.8|222.4|224.63|222.23|0
1651224280000|2022-04-29 09:24:40|224.84|222.44|224.84|222.44|224.92|222.52|224.84|222.44|0
1651224290000|2022-04-29 09:24:50|224.88|222.48|224.88|222.48|224.88|222.48|224.84|222.44|0
1651224300000|2022-04-29 09:25:00|225.05|222.65|225.09|222.69|225.17|222.77|225.05|222.65|0
1651224310000|2022-04-29 09:25:10|225.01|222.61|225.09|222.69|225.09|222.69|225.01|222.61|0
1651224320000|2022-04-29 09:25:20|225.13|222.73|225.13|222.73|225.17|222.77|225.13|222.73|0
1651224330000|2022-04-29 09:25:30|225.26|222.86|225.34|222.94|225.34|222.94|225.22|222.82|0
1651224340000|2022-04-29 09:25:40|225.26|222.86|225.26|222.86|225.26|222.86|225.26|222.86|0
1651224350000|2022-04-29 09:25:50|225.3|222.9|225.43|223.03|225.43|223.03|225.3|222.9|0
1651224360000|2022-04-29 09:26:00|225.51|223.11|225.43|223.03|225.51|223.11|225.43|223.03|0
1651224370000|2022-04-29 09:26:10|225.85|223.45|225.85|223.45|225.85|223.45|225.85|223.45|0
1651224380000|2022-04-29 09:26:20|225.68|223.28|225.59|223.19|225.68|223.28|225.51|223.11|0
1651224390000|2022-04-29 09:26:30|225.64|223.24|225.64|223.24|225.68|223.28|225.64|223.24|0
1651224400000|2022-04-29 09:26:40|225.59|223.19|225.59|223.19|225.68|223.28|225.59|223.19|0
1651224410000|2022-04-29 09:26:50|225.64|223.24|225.76|223.36|225.76|223.36|225.55|223.15|0
1651224420000|2022-04-29 09:27:00|225.85|223.45|225.85|223.45|225.85|223.45|225.81|223.41|0
1651224430000|2022-04-29 09:27:10|225.68|223.28|225.85|223.45|225.85|223.45|225.68|223.28|0
1651224440000|2022-04-29 09:27:20|225.89|223.49|225.85|223.45|225.89|223.49|225.85|223.45|0
1651224450000|2022-04-29 09:27:30|225.89|223.49|225.93|223.53|225.93|223.53|225.89|223.49|0
1651224460000|2022-04-29 09:27:40|226.18|223.78|226.02|223.62|226.18|223.78|226.02|223.62|0
1651224470000|2022-04-29 09:27:50|226.1|223.7|226.27|223.87|226.27|223.87|226.06|223.66|0
1651224480000|2022-04-29 09:28:00|226.35|223.95|226.44|224.04|226.44|224.04|226.35|223.95|0
1651224490000|2022-04-29 09:28:10|226.61|224.21|226.57|224.17|226.69|224.29|226.52|224.12|0
1651224500000|2022-04-29 09:28:20|226.44|224.04|226.44|224.04|226.61|224.21|226.44|224.04|0
1651224510000|2022-04-29 09:28:30|226.52|224.12|226.61|224.21|226.65|224.25|226.52|224.12|0
1651224520000|2022-04-29 09:28:40|226.52|224.12|226.44|224.04|226.52|224.12|226.44|224.04|0
1651224530000|2022-04-29 09:28:50|226.35|223.95|226.35|223.95|226.35|223.95|226.35|223.95|0
1651224540000|2022-04-29 09:29:00|226.27|223.87|226.27|223.87|226.31|223.91|226.27|223.87|0
1651224550000|2022-04-29 09:29:10|226.18|223.78|225.97|223.57|226.23|223.83|225.97|223.57|0
1651224560000|2022-04-29 09:29:20|225.93|223.53|226.01|223.61|226.01|223.61|225.93|223.53|0
1651224570000|2022-04-29 09:29:30|226.06|223.66|225.85|223.45|226.06|223.66|225.76|223.36|0
1651224580000|2022-04-29 09:29:40|225.93|223.53|226.18|223.78|226.18|223.78|225.93|223.53|0
1651224590000|2022-04-29 09:29:50|226.27|223.87|226.35|223.95|226.35|223.95|226.27|223.87|0
1651224600000|2022-04-29 09:30:00|226.52|224.12|226.35|223.95|226.52|224.12|226.35|223.95|0
1651224610000|2022-04-29 09:30:10|226.44|224.04|226.35|223.95|226.44|224.04|226.35|223.95|0
1651224620000|2022-04-29 09:30:20|226.44|224.04|226.44|224.04|226.44|224.04|226.44|224.04|0
1651224630000|2022-04-29 09:30:30|226.52|224.12|226.6|224.2|226.6|224.2|226.52|224.12|0
1651224640000|2022-04-29 09:30:40|226.69|224.29|226.27|223.87|226.69|224.29|226.27|223.87|0
1651224650000|2022-04-29 09:30:50|226.35|223.95|226.27|223.87|226.35|223.95|226.27|223.87|0
1651224660000|2022-04-29 09:31:00|226.35|223.95|226.27|223.87|226.35|223.95|226.18|223.78|0
1651224670000|2022-04-29 09:31:10|226.52|224.12|226.52|224.12|226.56|224.16|226.52|224.12|0
1651224680000|2022-04-29 09:31:20|226.44|224.04|226.48|224.08|226.52|224.12|226.44|224.04|0
1651224690000|2022-04-29 09:31:30|226.52|224.12|226.69|224.29|226.69|224.29|226.52|224.12|0
1651224700000|2022-04-29 09:31:40|226.77|224.37|227.03|224.63|227.03|224.63|226.69|224.29|0
1651224710000|2022-04-29 09:31:50|226.94|224.54|226.86|224.46|226.94|224.54|226.86|224.46|0
1651224720000|2022-04-29 09:32:00|226.94|224.54|226.77|224.37|226.94|224.54|226.77|224.37|0
1651224730000|2022-04-29 09:32:10|226.82|224.42|226.69|224.29|226.82|224.42|226.69|224.29|0
1651224740000|2022-04-29 09:32:20|226.65|224.25|226.6|224.2|226.65|224.25|226.6|224.2|0
1651224750000|2022-04-29 09:32:30|226.52|224.12|226.52|224.12|226.6|224.2|226.52|224.12|0
1651224760000|2022-04-29 09:32:40|226.35|223.95|226.35|223.95|226.43|224.03|226.35|223.95|0
1651224770000|2022-04-29 09:32:50|226.18|223.78|226.01|223.61|226.27|223.87|226.01|223.61|0
1651224780000|2022-04-29 09:33:00|225.84|223.44|225.68|223.28|225.84|223.44|225.68|223.28|0
1651224790000|2022-04-29 09:33:10|225.76|223.36|225.59|223.19|225.76|223.36|225.59|223.19|0
1651224800000|2022-04-29 09:33:20|225.51|223.11|225.42|223.02|225.51|223.11|225.42|223.02|0
1651224810000|2022-04-29 09:33:30|225.34|222.94|225.51|223.11|225.51|223.11|225.34|222.94|0
1651224820000|2022-04-29 09:33:40|225.59|223.19|225.68|223.28|225.68|223.28|225.59|223.19|0
1651224830000|2022-04-29 09:33:50|225.76|223.36|226.1|223.7|226.1|223.7|225.76|223.36|0
1651224840000|2022-04-29 09:34:00|226.18|223.78|226.01|223.61|226.18|223.78|226.01|223.61|0
1651224850000|2022-04-29 09:34:10|225.93|223.53|226.1|223.7|226.1|223.7|225.93|223.53|0
1651224860000|2022-04-29 09:34:20|225.97|223.57|225.97|223.57|225.97|223.57|225.97|223.57|0
1651224870000|2022-04-29 09:34:30|225.89|223.49|225.97|223.57|226.01|223.61|225.89|223.49|0
1651224880000|2022-04-29 09:34:40|226.06|223.66|226.35|223.95|226.35|223.95|226.06|223.66|0
1651224890000|2022-04-29 09:34:50|226.31|223.91|226.35|223.95|226.35|223.95|226.26|223.86|0
1651224900000|2022-04-29 09:35:00|226.31|223.91|226.6|224.2|226.6|224.2|226.31|223.91|0
1651224910000|2022-04-29 09:35:10|226.52|224.12|226.6|224.2|226.6|224.2|226.52|224.12|0
1651224920000|2022-04-29 09:35:20|226.56|224.16|226.35|223.95|226.56|224.16|226.31|223.91|0
1651224930000|2022-04-29 09:35:30|226.31|223.91|226.01|223.61|226.31|223.91|226.01|223.61|0
1651224940000|2022-04-29 09:35:40|226.06|223.66|226.35|223.95|226.35|223.95|226.06|223.66|0
1651224950000|2022-04-29 09:35:50|226.39|223.99|226.39|223.99|226.43|224.03|226.39|223.99|0
1651224960000|2022-04-29 09:36:00|226.43|224.03|226.43|224.03|226.48|224.08|226.43|224.03|0
1651224970000|2022-04-29 09:36:10|226.39|223.99|226.35|223.95|226.43|224.03|226.26|223.86|0
1651224980000|2022-04-29 09:36:20|226.26|223.86|226.31|223.91|226.31|223.91|226.22|223.82|0
1651224990000|2022-04-29 09:36:30|226.6|224.2|226.52|224.12|226.6|224.2|226.52|224.12|0
1651225000000|2022-04-29 09:36:40|226.6|224.2|226.77|224.37|226.77|224.37|226.6|224.2|0
1651225010000|2022-04-29 09:36:50|226.69|224.29|226.43|224.03|226.69|224.29|226.43|224.03|0
1651225020000|2022-04-29 09:37:00|226.26|223.86|226.26|223.86|226.26|223.86|226.26|223.86|0
1651225030000|2022-04-29 09:37:10|226.31|223.91|226.01|223.61|226.31|223.91|226.01|223.61|0
1651225040000|2022-04-29 09:37:20|225.97|223.57|225.84|223.44|225.97|223.57|225.84|223.44|0
1651225050000|2022-04-29 09:37:30|226.09|223.69|226.01|223.61|226.09|223.69|226.01|223.61|0
1651225060000|2022-04-29 09:37:40|226.14|223.74|226.18|223.78|226.18|223.78|226.09|223.69|0
1651225070000|2022-04-29 09:37:50|226.22|223.82|226.05|223.65|226.22|223.82|226.01|223.61|0
1651225080000|2022-04-29 09:38:00|225.93|223.53|225.93|223.53|226.01|223.61|225.93|223.53|0
1651225090000|2022-04-29 09:38:10|226.09|223.69|226.35|223.95|226.35|223.95|226.09|223.69|0
1651225100000|2022-04-29 09:38:20|226.31|223.91|226.22|223.82|226.31|223.91|226.22|223.82|0
1651225110000|2022-04-29 09:38:30|226.26|223.86|226.01|223.61|226.26|223.86|226.01|223.61|0
1651225120000|2022-04-29 09:38:40|226.09|223.69|225.93|223.53|226.09|223.69|225.93|223.53|0
1651225130000|2022-04-29 09:38:50|225.89|223.49|225.76|223.36|225.89|223.49|225.76|223.36|0
1651225140000|2022-04-29 09:39:00|225.72|223.32|225.67|223.27|225.72|223.32|225.67|223.27|0
1651225150000|2022-04-29 09:39:10|225.76|223.36|225.76|223.36|225.76|223.36|225.76|223.36|0
1651225160000|2022-04-29 09:39:20|225.67|223.27|225.63|223.23|225.67|223.27|225.59|223.19|0
1651225170000|2022-04-29 09:39:30|225.67|223.27|225.72|223.32|225.72|223.32|225.59|223.19|0
1651225180000|2022-04-29 09:39:40|225.76|223.36|225.63|223.23|225.76|223.36|225.63|223.23|0
1651225190000|2022-04-29 09:39:50|225.59|223.19|225.72|223.32|225.72|223.32|225.59|223.19|0
1651225200000|2022-04-29 09:40:00|225.76|223.36|226.18|223.78|226.18|223.78|225.76|223.36|0
1651225210000|2022-04-29 09:40:10|226.09|223.69|225.97|223.57|226.09|223.69|225.97|223.57|0
1651225220000|2022-04-29 09:40:20|225.92|223.52|226.35|223.95|226.35|223.95|225.92|223.52|0
1651225230000|2022-04-29 09:40:30|226.43|224.03|226.31|223.91|226.43|224.03|226.31|223.91|0
1651225240000|2022-04-29 09:40:40|226.35|223.95|226.52|224.12|226.52|224.12|226.35|223.95|0
1651225250000|2022-04-29 09:40:50|226.47|224.07|226.43|224.03|226.47|224.07|226.43|224.03|0
1651225260000|2022-04-29 09:41:00|226.39|223.99|226.26|223.86|226.39|223.99|226.26|223.86|0
1651225270000|2022-04-29 09:41:10|226.18|223.78|226.01|223.61|226.18|223.78|226.01|223.61|0
1651225280000|2022-04-29 09:41:20|226.14|223.74|226.2|223.8|226.2|223.8|224.91|222.51|0
1651225290000|2022-04-29 09:41:30|226.32|223.92|226.24|223.84|226.32|223.92|226.24|223.84|0
1651225300000|2022-04-29 09:41:40|226.15|223.75|226.07|223.67|226.15|223.75|226.07|223.67|0
1651225310000|2022-04-29 09:41:50|226.15|223.75|226.24|223.84|226.24|223.84|226.15|223.75|0
1651225320000|2022-04-29 09:42:00|226.32|223.92|226.32|223.92|226.49|224.09|226.32|223.92|0
1651225330000|2022-04-29 09:42:10|226.36|223.96|226.36|223.96|226.36|223.96|226.36|223.96|0
1651225340000|2022-04-29 09:42:20|226.41|224.01|226.83|224.43|226.83|224.43|226.41|224.01|0
1651225350000|2022-04-29 09:42:30|226.87|224.47|226.91|224.51|227|224.6|226.87|224.47|0
1651225360000|2022-04-29 09:42:40|227|224.6|226.96|224.56|227.04|224.64|226.96|224.56|0
1651225370000|2022-04-29 09:42:50|226.83|224.43|226.91|224.51|226.91|224.51|226.83|224.43|0
1651225380000|2022-04-29 09:43:00|226.83|224.43|226.83|224.43|226.83|224.43|226.83|224.43|0
1651225390000|2022-04-29 09:43:10|226.74|224.34|226.57|224.17|226.74|224.34|226.57|224.17|0
1651225400000|2022-04-29 09:43:20|226.66|224.26|226.66|224.26|226.66|224.26|226.66|224.26|0
1651225410000|2022-04-29 09:43:30|226.57|224.17|226.53|224.13|226.57|224.17|226.53|224.13|0
1651225420000|2022-04-29 09:43:40|226.57|224.17|226.7|224.3|226.7|224.3|226.57|224.17|0
1651225430000|2022-04-29 09:43:50|226.62|224.22|226.4|224|226.62|224.22|226.4|224|0
1651225440000|2022-04-29 09:44:00|226.32|223.92|226.28|223.88|226.32|223.92|226.24|223.84|0
1651225450000|2022-04-29 09:44:10|226.24|223.84|226.36|223.96|226.36|223.96|226.24|223.84|0
1651225460000|2022-04-29 09:44:20|226.32|223.92|226.28|223.88|226.32|223.92|226.24|223.84|0
1651225470000|2022-04-29 09:44:30|226.15|223.75|226.32|223.92|226.32|223.92|226.15|223.75|0
1651225480000|2022-04-29 09:44:40|226.24|223.84|226.24|223.84|226.24|223.84|226.24|223.84|0
1651225490000|2022-04-29 09:44:50|226.32|223.92|226.4|224|226.49|224.09|226.32|223.92|0
1651225500000|2022-04-29 09:45:00|226.45|224.05|226.74|224.34|226.74|224.34|226.45|224.05|0
1651225510000|2022-04-29 09:45:10|226.66|224.26|226.57|224.17|226.79|224.39|226.57|224.17|0
1651225520000|2022-04-29 09:45:20|226.49|224.09|226.57|224.17|226.57|224.17|226.4|224|0
1651225530000|2022-04-29 09:45:30|226.66|224.26|226.4|224|226.66|224.26|226.4|224|0
1651225540000|2022-04-29 09:45:40|226.36|223.96|226.4|224|226.4|224|226.36|223.96|0
1651225550000|2022-04-29 09:45:50|226.53|224.13|226.4|224|226.53|224.13|226.4|224|0
1651225560000|2022-04-29 09:46:00|226.57|224.17|226.74|224.34|226.74|224.34|226.53|224.13|0
1651225570000|2022-04-29 09:46:10|226.83|224.43|226.87|224.47|226.87|224.47|226.7|224.3|0
1651225580000|2022-04-29 09:46:20|226.95|224.55|226.87|224.47|226.95|224.55|226.87|224.47|0
1651225590000|2022-04-29 09:46:30|226.83|224.43|226.87|224.47|226.91|224.51|226.83|224.43|0
1651225600000|2022-04-29 09:46:40|226.83|224.43|226.57|224.17|226.83|224.43|226.57|224.17|0
1651225610000|2022-04-29 09:46:50|226.49|224.09|226.66|224.26|226.66|224.26|226.49|224.09|0
1651225620000|2022-04-29 09:47:00|226.7|224.3|226.91|224.51|226.91|224.51|226.7|224.3|0
1651225630000|2022-04-29 09:47:10|226.83|224.43|226.91|224.51|226.91|224.51|226.83|224.43|0
1651225640000|2022-04-29 09:47:20|226.83|224.43|226.78|224.38|226.87|224.47|226.78|224.38|0
1651225650000|2022-04-29 09:47:30|226.74|224.34|226.83|224.43|226.83|224.43|226.74|224.34|0
1651225660000|2022-04-29 09:47:40|226.74|224.34|226.99|224.59|226.99|224.59|226.74|224.34|0
1651225670000|2022-04-29 09:47:50|226.91|224.51|226.74|224.34|226.91|224.51|226.74|224.34|0
1651225680000|2022-04-29 09:48:00|226.49|224.09|226.4|224|226.49|224.09|226.4|224|0
1651225690000|2022-04-29 09:48:10|226.45|224.05|226.4|224|226.45|224.05|226.4|224|0
1651225700000|2022-04-29 09:48:20|226.57|224.17|226.49|224.09|226.57|224.17|226.4|224|0
1651225710000|2022-04-29 09:48:30|226.4|224|226.4|224|226.49|224.09|226.4|224|0
1651225720000|2022-04-29 09:48:40|226.32|223.92|226.32|223.92|226.32|223.92|226.23|223.83|0
1651225730000|2022-04-29 09:48:50|226.36|223.96|226.49|224.09|226.49|224.09|226.32|223.92|0
1651225740000|2022-04-29 09:49:00|226.32|223.92|226.53|224.13|226.53|224.13|226.32|223.92|0
1651225750000|2022-04-29 09:49:10|226.57|224.17|226.57|224.17|226.57|224.17|226.57|224.17|0
1651225760000|2022-04-29 09:49:20|226.53|224.13|226.45|224.05|226.53|224.13|226.45|224.05|0
1651225770000|2022-04-29 09:49:30|226.4|224|226.23|223.83|226.4|224|226.23|223.83|0
1651225780000|2022-04-29 09:49:40|226.36|223.96|226.32|223.92|226.36|223.96|226.32|223.92|0
1651225790000|2022-04-29 09:49:50|226.23|223.83|226.32|223.92|226.32|223.92|226.15|223.75|0
1651225800000|2022-04-29 09:50:00|226.4|224|226.15|223.75|226.4|224|226.15|223.75|0
1651225810000|2022-04-29 09:50:10|226.11|223.71|226.02|223.62|226.11|223.71|226.02|223.62|0
1651225820000|2022-04-29 09:50:20|226.06|223.66|225.9|223.5|226.06|223.66|225.9|223.5|0
1651225830000|2022-04-29 09:50:30|225.98|223.58|226.23|223.83|226.23|223.83|225.98|223.58|0
1651225840000|2022-04-29 09:50:40|226.4|224|226.32|223.92|226.4|224|226.32|223.92|0
1651225850000|2022-04-29 09:50:50|226.4|224|226.32|223.92|226.4|224|226.32|223.92|0
1651225860000|2022-04-29 09:51:00|226.36|223.96|226.32|223.92|226.36|223.96|226.32|223.92|0
1651225870000|2022-04-29 09:51:10|226.49|224.09|226.49|224.09|226.49|224.09|226.4|224|0
1651225880000|2022-04-29 09:51:20|226.53|224.13|226.49|224.09|226.65|224.25|226.49|224.09|0
1651225900000|2022-04-29 09:51:40|226.65|224.25|226.82|224.42|226.82|224.42|226.65|224.25|0
1651225910000|2022-04-29 09:51:50|226.91|224.51|227.25|224.85|227.33|224.93|226.91|224.51|0
1651225920000|2022-04-29 09:52:00|227.16|224.76|227.16|224.76|227.16|224.76|227.16|224.76|0
1651225930000|2022-04-29 09:52:10|227.08|224.68|226.99|224.59|227.08|224.68|226.99|224.59|0
1651225940000|2022-04-29 09:52:20|226.91|224.51|226.91|224.51|226.91|224.51|226.65|224.25|0
1651225950000|2022-04-29 09:52:30|226.82|224.42|226.82|224.42|226.87|224.47|226.82|224.42|0
1651225960000|2022-04-29 09:52:40|226.65|224.25|226.74|224.34|226.74|224.34|226.65|224.25|0
1651225970000|2022-04-29 09:52:50|226.82|224.42|226.74|224.34|226.91|224.51|226.74|224.34|0
1651225980000|2022-04-29 09:53:00|226.82|224.42|226.99|224.59|226.99|224.59|226.82|224.42|0
1651225990000|2022-04-29 09:53:10|226.91|224.51|226.82|224.42|226.91|224.51|226.82|224.42|0
1651226000000|2022-04-29 09:53:20|226.99|224.59|226.99|224.59|226.99|224.59|226.99|224.59|0
1651226010000|2022-04-29 09:53:30|227.04|224.64|226.99|224.59|227.04|224.64|226.99|224.59|0
1651226020000|2022-04-29 09:53:40|227.08|224.68|227.08|224.68|227.16|224.76|226.99|224.59|0
1651226030000|2022-04-29 09:53:50|227.12|224.72|227.08|224.68|227.12|224.72|226.99|224.59|0
1651226040000|2022-04-29 09:54:00|227.12|224.72|227.16|224.76|227.16|224.76|227.12|224.72|0
1651226050000|2022-04-29 09:54:10|227.25|224.85|227.16|224.76|227.33|224.93|227.16|224.76|0
1651226060000|2022-04-29 09:54:20|227.08|224.68|227.16|224.76|227.16|224.76|227.08|224.68|0
1651226070000|2022-04-29 09:54:30|227.08|224.68|226.99|224.59|227.08|224.68|226.99|224.59|0
1651226080000|2022-04-29 09:54:40|227.08|224.68|226.99|224.59|227.08|224.68|226.99|224.59|0
1651226090000|2022-04-29 09:54:50|226.91|224.51|227.24|224.84|227.24|224.84|226.91|224.51|0
1651226100000|2022-04-29 09:55:00|227.16|224.76|227.16|224.76|227.16|224.76|227.16|224.76|0
1651226110000|2022-04-29 09:55:10|226.99|224.59|227.08|224.68|227.08|224.68|226.99|224.59|0
1651226120000|2022-04-29 09:55:20|226.99|224.59|226.99|224.59|226.99|224.59|226.99|224.59|0
1651226130000|2022-04-29 09:55:30|226.91|224.51|226.74|224.34|226.91|224.51|226.74|224.34|0
1651226140000|2022-04-29 09:55:40|226.65|224.25|226.57|224.17|226.65|224.25|226.53|224.13|0
1651226150000|2022-04-29 09:55:50|226.48|224.08|226.48|224.08|226.48|224.08|226.4|224|0
1651226160000|2022-04-29 09:56:00|226.4|224|226.31|223.91|226.4|224|226.23|223.83|0
1651226170000|2022-04-29 09:56:10|226.23|223.83|226.27|223.87|226.27|223.87|226.23|223.83|0
1651226180000|2022-04-29 09:56:20|226.23|223.83|226.31|223.91|226.31|223.91|226.23|223.83|0
1651226190000|2022-04-29 09:56:30|226.4|224|226.48|224.08|226.48|224.08|226.31|223.91|0
1651226200000|2022-04-29 09:56:40|226.57|224.17|226.82|224.42|226.82|224.42|226.57|224.17|0
1651226220000|2022-04-29 09:57:00|226.91|224.51|226.91|224.51|226.99|224.59|226.91|224.51|0
1651226230000|2022-04-29 09:57:10|226.95|224.55|227.03|224.63|227.03|224.63|226.95|224.55|0
1651226240000|2022-04-29 09:57:20|227.07|224.67|227.07|224.67|227.07|224.67|227.03|224.63|0
1651226250000|2022-04-29 09:57:30|227.12|224.72|227.07|224.67|227.12|224.72|227.07|224.67|0
1651226260000|2022-04-29 09:57:40|227.12|224.72|227.12|224.72|227.16|224.76|227.12|224.72|0
1651226270000|2022-04-29 09:57:50|227.07|224.67|227.03|224.63|227.07|224.67|227.03|224.63|0
1651226280000|2022-04-29 09:58:00|227.07|224.67|227.33|224.93|227.33|224.93|227.07|224.67|0
1651226290000|2022-04-29 09:58:10|227.29|224.89|227.33|224.93|227.33|224.93|227.29|224.89|0
1651226300000|2022-04-29 09:58:20|227.37|224.97|227.33|224.93|227.41|225.01|227.33|224.93|0
1651226310000|2022-04-29 09:58:30|227.2|224.8|227.16|224.76|227.2|224.8|227.12|224.72|0
1651226320000|2022-04-29 09:58:40|227.12|224.72|227.07|224.67|227.12|224.72|227.07|224.67|0
1651226340000|2022-04-29 09:59:00|227.2|224.8|227.33|224.93|227.41|225.01|227.16|224.76|0
1651226350000|2022-04-29 09:59:10|227.41|225.01|227.29|224.89|227.41|225.01|227.24|224.84|0
1651226360000|2022-04-29 09:59:20|227.24|224.84|227.07|224.67|227.29|224.89|227.07|224.67|0
1651226370000|2022-04-29 09:59:30|226.82|224.42|226.82|224.42|226.82|224.42|226.82|224.42|0
1651226380000|2022-04-29 09:59:40|226.57|224.17|226.48|224.08|226.57|224.17|226.48|224.08|0
1651226390000|2022-04-29 09:59:50|226.4|224|226.4|224|226.4|224|226.4|224|0
1651226400000|2022-04-29 10:00:00|226.36|223.96|226.48|224.08|226.48|224.08|226.31|223.91|0
1651226410000|2022-04-29 10:00:10|226.52|224.12|226.14|223.74|226.52|224.12|226.14|223.74|0
1651226420000|2022-04-29 10:00:20|226.1|223.7|225.81|223.41|226.1|223.7|225.81|223.41|0
1651226430000|2022-04-29 10:00:30|225.85|223.45|225.64|223.24|225.85|223.45|225.64|223.24|0
1651226440000|2022-04-29 10:00:40|225.55|223.15|225.64|223.24|225.81|223.41|225.55|223.15|0
1651226450000|2022-04-29 10:00:50|225.72|223.32|225.81|223.41|225.85|223.45|225.72|223.32|0
1651226460000|2022-04-29 10:01:00|225.77|223.37|225.47|223.07|225.77|223.37|225.47|223.07|0
1651226470000|2022-04-29 10:01:10|225.43|223.03|225.3|222.9|225.43|223.03|225.22|222.82|0
1651226480000|2022-04-29 10:01:20|225.38|222.98|225.3|222.9|225.38|222.98|225.3|222.9|0
1651226490000|2022-04-29 10:01:30|225.18|222.78|225.05|222.65|225.3|222.9|225.05|222.65|0
1651226500000|2022-04-29 10:01:40|225.01|222.61|225.13|222.73|225.13|222.73|225.01|222.61|0
1651226510000|2022-04-29 10:01:50|225.22|222.82|225.18|222.78|225.22|222.82|225.18|222.78|0
1651226520000|2022-04-29 10:02:00|225.13|222.73|225.05|222.65|225.13|222.73|224.96|222.56|0
1651226530000|2022-04-29 10:02:10|224.96|222.56|225.13|222.73|225.18|222.78|224.96|222.56|0
1651226540000|2022-04-29 10:02:20|224.88|222.48|224.8|222.4|224.88|222.48|224.71|222.31|0
1651226550000|2022-04-29 10:02:30|224.88|222.48|225.05|222.65|225.13|222.73|224.88|222.48|0
1651226560000|2022-04-29 10:02:40|225.01|222.61|224.88|222.48|225.01|222.61|224.88|222.48|0
1651226570000|2022-04-29 10:02:50|224.84|222.44|224.8|222.4|224.84|222.44|224.8|222.4|0
1651226580000|2022-04-29 10:03:00|224.71|222.31|224.71|222.31|224.71|222.31|224.71|222.31|0
1651226590000|2022-04-29 10:03:10|224.63|222.23|224.59|222.19|224.67|222.27|224.59|222.19|0
1651226600000|2022-04-29 10:03:20|224.54|222.14|224.71|222.31|224.71|222.31|224.46|222.06|0
1651226610000|2022-04-29 10:03:30|224.67|222.27|224.8|222.4|224.8|222.4|224.67|222.27|0
1651226620000|2022-04-29 10:03:40|224.71|222.31|224.71|222.31|224.8|222.4|224.71|222.31|0
1651226630000|2022-04-29 10:03:50|224.8|222.4|224.71|222.31|224.8|222.4|224.71|222.31|0
1651226640000|2022-04-29 10:04:00|224.88|222.48|224.96|222.56|224.96|222.56|224.88|222.48|0
1651226650000|2022-04-29 10:04:10|225.05|222.65|224.71|222.31|225.05|222.65|224.63|222.23|0
1651226660000|2022-04-29 10:04:20|225.05|222.65|225.13|222.73|225.13|222.73|225.05|222.65|0
1651226670000|2022-04-29 10:04:30|225.09|222.69|225.09|222.69|225.09|222.69|225.09|222.69|0
1651226680000|2022-04-29 10:04:40|225.05|222.65|225.05|222.65|225.05|222.65|224.88|222.48|0
1651226690000|2022-04-29 10:04:50|225.09|222.69|225.01|222.61|225.09|222.69|225.01|222.61|0
1651226700000|2022-04-29 10:05:00|225.05|222.65|225.26|222.86|225.3|222.9|225.05|222.65|0
1651226710000|2022-04-29 10:05:10|225.3|222.9|225.21|222.81|225.3|222.9|225.21|222.81|0
1651226720000|2022-04-29 10:05:20|225.26|222.86|225.26|222.86|225.3|222.9|225.26|222.86|0
1651226730000|2022-04-29 10:05:30|225.34|222.94|225.47|223.07|225.47|223.07|225.34|222.94|0
1651226740000|2022-04-29 10:05:40|225.55|223.15|225.55|223.15|225.55|223.15|225.55|223.15|0
1651226750000|2022-04-29 10:05:50|225.47|223.07|225.51|223.11|225.51|223.11|225.43|223.03|0
1651226760000|2022-04-29 10:06:00|225.38|222.98|225.38|222.98|225.38|222.98|225.38|222.98|0
1651226770000|2022-04-29 10:06:10|225.3|222.9|225.38|222.98|225.38|222.98|225.21|222.81|0
1651226780000|2022-04-29 10:06:20|225.47|223.07|225.38|222.98|225.47|223.07|225.38|222.98|0
1651226790000|2022-04-29 10:06:30|225.47|223.07|225.47|223.07|225.47|223.07|225.47|223.07|0
1651226810000|2022-04-29 10:06:50|225.55|223.15|225.51|223.11|225.55|223.15|225.47|223.07|0
1651226820000|2022-04-29 10:07:00|225.47|223.07|225.47|223.07|225.47|223.07|225.43|223.03|0
1651226830000|2022-04-29 10:07:10|225.55|223.15|225.63|223.23|225.63|223.23|225.55|223.15|0
1651226840000|2022-04-29 10:07:20|225.68|223.28|225.76|223.36|225.76|223.36|225.68|223.28|0
1651226850000|2022-04-29 10:07:30|225.8|223.4|225.76|223.36|225.8|223.4|225.76|223.36|0
1651226860000|2022-04-29 10:07:40|225.72|223.32|225.72|223.32|225.72|223.32|225.72|223.32|0
1651226870000|2022-04-29 10:07:50|225.76|223.36|225.72|223.32|225.76|223.36|225.72|223.32|0
1651226880000|2022-04-29 10:08:00|225.8|223.4|225.8|223.4|225.8|223.4|225.8|223.4|0
1651226890000|2022-04-29 10:08:10|225.72|223.32|225.55|223.15|225.72|223.32|225.55|223.15|0
1651226900000|2022-04-29 10:08:20|225.47|223.07|225.55|223.15|225.59|223.19|225.47|223.07|0
1651226910000|2022-04-29 10:08:30|225.59|223.19|225.63|223.23|225.63|223.23|225.55|223.15|0
1651226920000|2022-04-29 10:08:40|225.59|223.19|225.47|223.07|225.59|223.19|225.47|223.07|0
1651226930000|2022-04-29 10:08:50|225.38|222.98|225.51|223.11|225.55|223.15|225.38|222.98|0
1651226940000|2022-04-29 10:09:00|225.46|223.06|225.46|223.06|225.46|223.06|225.38|222.98|0
1651226950000|2022-04-29 10:09:10|225.3|222.9|225.26|222.86|225.3|222.9|225.21|222.81|0
1651226960000|2022-04-29 10:09:20|225.3|222.9|225.38|222.98|225.38|222.98|225.21|222.81|0
1651226970000|2022-04-29 10:09:30|225.3|222.9|225.3|222.9|225.3|222.9|225.3|222.9|0
1651226980000|2022-04-29 10:09:40|225.38|222.98|225.3|222.9|225.38|222.98|225.3|222.9|0
1651226990000|2022-04-29 10:09:50|225.26|222.86|225.21|222.81|225.26|222.86|225.21|222.81|0
1651227000000|2022-04-29 10:10:00|225.3|222.9|225.72|223.32|225.72|223.32|225.3|222.9|0
1651227010000|2022-04-29 10:10:10|225.85|223.45|225.89|223.49|225.89|223.49|225.84|223.44|0
1651227020000|2022-04-29 10:10:20|226.14|223.74|226.05|223.65|226.14|223.74|226.05|223.65|0
1651227030000|2022-04-29 10:10:30|225.97|223.57|225.93|223.53|225.97|223.57|225.89|223.49|0
1651227040000|2022-04-29 10:10:40|225.89|223.49|225.46|223.06|225.89|223.49|225.46|223.06|0
1651227050000|2022-04-29 10:10:50|225.51|223.11|225.55|223.15|225.55|223.15|225.46|223.06|0
1651227060000|2022-04-29 10:11:00|225.46|223.06|225.8|223.4|225.8|223.4|225.46|223.06|0
1651227070000|2022-04-29 10:11:10|225.76|223.36|225.8|223.4|225.84|223.44|225.76|223.36|0
1651227080000|2022-04-29 10:11:20|225.84|223.44|225.88|223.48|225.88|223.48|225.84|223.44|0
1651227090000|2022-04-29 10:11:30|225.97|223.57|225.88|223.48|225.97|223.57|225.88|223.48|0
1651227100000|2022-04-29 10:11:40|225.93|223.53|225.97|223.57|225.97|223.57|225.93|223.53|0
1651227110000|2022-04-29 10:11:50|225.93|223.53|225.97|223.57|225.97|223.57|225.93|223.53|0
1651227120000|2022-04-29 10:12:00|225.93|223.53|226.01|223.61|226.01|223.61|225.93|223.53|0
1651227130000|2022-04-29 10:12:10|226.05|223.65|226.14|223.74|226.14|223.74|226.05|223.65|0
1651227140000|2022-04-29 10:12:20|226.22|223.82|226.47|224.07|226.47|224.07|226.22|223.82|0
1651227150000|2022-04-29 10:12:30|226.56|224.16|226.52|224.12|226.56|224.16|226.47|224.07|0
1651227160000|2022-04-29 10:12:40|226.47|224.07|226.39|223.99|226.56|224.16|226.39|223.99|0
1651227170000|2022-04-29 10:12:50|226.43|224.03|226.27|223.87|226.43|224.03|226.27|223.87|0
1651227180000|2022-04-29 10:13:00|226.31|223.91|226.35|223.95|226.35|223.95|226.31|223.91|0
1651227190000|2022-04-29 10:13:10|226.31|223.91|226.22|223.82|226.31|223.91|226.05|223.65|0
1651227200000|2022-04-29 10:13:20|226.31|223.91|226.14|223.74|226.31|223.91|226.14|223.74|0
1651227210000|2022-04-29 10:13:30|226.31|223.91|226.31|223.91|226.31|223.91|226.31|223.91|0
1651227220000|2022-04-29 10:13:40|226.22|223.82|226.26|223.86|226.31|223.91|226.22|223.82|0
1651227230000|2022-04-29 10:13:50|226.31|223.91|226.14|223.74|226.31|223.91|226.14|223.74|0
1651227240000|2022-04-29 10:14:00|226.22|223.82|226.73|224.33|226.73|224.33|226.22|223.82|0
1651227250000|2022-04-29 10:14:10|226.69|224.29|226.81|224.41|226.81|224.41|226.69|224.29|0
1651227260000|2022-04-29 10:14:20|226.86|224.46|226.47|224.07|226.86|224.46|226.47|224.07|0
1651227270000|2022-04-29 10:14:30|226.39|223.99|226.05|223.65|226.39|223.99|226.05|223.65|0
1651227280000|2022-04-29 10:14:40|226.18|223.78|226.14|223.74|226.22|223.82|226.14|223.74|0
1651227290000|2022-04-29 10:14:50|226.26|223.86|226.22|223.82|226.26|223.86|226.14|223.74|0
1651227300000|2022-04-29 10:15:00|226.3|223.9|226.3|223.9|226.3|223.9|226.22|223.82|0
1651227310000|2022-04-29 10:15:10|226.35|223.95|226.35|223.95|226.35|223.95|226.3|223.9|0
1651227320000|2022-04-29 10:15:20|226.47|224.07|226.47|224.07|226.64|224.24|226.47|224.07|0
1651227330000|2022-04-29 10:15:30|226.39|223.99|226.26|223.86|226.39|223.99|226.26|223.86|0
1651227340000|2022-04-29 10:15:40|226.14|223.74|226.22|223.82|226.22|223.82|226.05|223.65|0
1651227350000|2022-04-29 10:15:50|226.3|223.9|226.3|223.9|226.3|223.9|226.22|223.82|0
1651227360000|2022-04-29 10:16:00|226.22|223.82|226.14|223.74|226.22|223.82|226.14|223.74|0
1651227370000|2022-04-29 10:16:10|226.22|223.82|226.05|223.65|226.22|223.82|226.05|223.65|0
1651227380000|2022-04-29 10:16:20|226.22|223.82|226.14|223.74|226.22|223.82|226.14|223.74|0
1651227390000|2022-04-29 10:16:30|226.09|223.69|226.14|223.74|226.14|223.74|226.09|223.69|0
1651227400000|2022-04-29 10:16:40|226.05|223.65|225.97|223.57|226.05|223.65|225.97|223.57|0
1651227410000|2022-04-29 10:16:50|225.93|223.53|226.14|223.74|226.14|223.74|225.93|223.53|0
1651227420000|2022-04-29 10:17:00|225.97|223.57|226.05|223.65|226.05|223.65|225.97|223.57|0
1651227430000|2022-04-29 10:17:10|226.14|223.74|226.3|223.9|226.3|223.9|226.14|223.74|0
1651227440000|2022-04-29 10:17:20|226.26|223.86|225.97|223.57|226.3|223.9|225.97|223.57|0
1651227450000|2022-04-29 10:17:30|225.88|223.48|226.01|223.61|226.01|223.61|225.88|223.48|0
1651227460000|2022-04-29 10:17:40|225.97|223.57|225.88|223.48|226.01|223.61|225.88|223.48|0
1651227470000|2022-04-29 10:17:50|225.97|223.57|225.97|223.57|225.97|223.57|225.97|223.57|0
1651227480000|2022-04-29 10:18:00|225.93|223.53|225.8|223.4|225.93|223.53|225.71|223.31|0
1651227490000|2022-04-29 10:18:10|225.63|223.23|225.71|223.31|225.71|223.31|225.5|223.1|0
1651227500000|2022-04-29 10:18:20|225.63|223.23|225.63|223.23|225.67|223.27|225.63|223.23|0
1651227510000|2022-04-29 10:18:30|225.54|223.14|225.54|223.14|225.63|223.23|225.54|223.14|0
1651227520000|2022-04-29 10:18:40|225.38|222.98|225.71|223.31|225.71|223.31|225.38|222.98|0
1651227530000|2022-04-29 10:18:50|225.63|223.23|225.84|223.44|225.88|223.48|225.63|223.23|0
1651227540000|2022-04-29 10:19:00|225.88|223.48|226.05|223.65|226.05|223.65|225.88|223.48|0
1651227550000|2022-04-29 10:19:10|226.18|223.78|226.13|223.73|226.3|223.9|226.13|223.73|0
1651227560000|2022-04-29 10:19:20|226.18|223.78|226.13|223.73|226.22|223.82|226.13|223.73|0
1651227570000|2022-04-29 10:19:30|226.3|223.9|226.3|223.9|226.3|223.9|226.3|223.9|0
1651227590000|2022-04-29 10:19:50|226.39|223.99|226.3|223.9|226.52|224.12|226.3|223.9|0
1651227600000|2022-04-29 10:20:00|226.35|223.95|226.56|224.16|226.56|224.16|226.35|223.95|0
1651227610000|2022-04-29 10:20:10|226.64|224.24|226.64|224.24|226.64|224.24|226.6|224.2|0
1651227620000|2022-04-29 10:20:20|226.72|224.32|226.68|224.28|226.72|224.32|226.68|224.28|0
1651227630000|2022-04-29 10:20:30|226.72|224.32|226.81|224.41|226.81|224.41|226.72|224.32|0
1651227640000|2022-04-29 10:20:40|226.64|224.24|226.3|223.9|226.64|224.24|226.3|223.9|0
1651227650000|2022-04-29 10:20:50|226.39|223.99|226.43|224.03|226.43|224.03|226.39|223.99|0
1651227660000|2022-04-29 10:21:00|226.3|223.9|226.35|223.95|226.35|223.95|226.3|223.9|0
1651227670000|2022-04-29 10:21:10|226.43|224.03|226.56|224.16|226.56|224.16|226.43|224.03|0
1651227680000|2022-04-29 10:21:20|226.64|224.24|226.56|224.16|226.64|224.24|226.56|224.16|0
1651227690000|2022-04-29 10:21:30|226.47|224.07|226.47|224.07|226.47|224.07|226.39|223.99|0
1651227700000|2022-04-29 10:21:40|226.43|224.03|226.47|224.07|226.47|224.07|226.43|224.03|0
1651227710000|2022-04-29 10:21:50|226.39|223.99|226.47|224.07|226.47|224.07|226.39|223.99|0
1651227720000|2022-04-29 10:22:00|226.39|223.99|226.72|224.32|226.72|224.32|226.39|223.99|0
1651227730000|2022-04-29 10:22:10|226.77|224.37|226.39|223.99|226.77|224.37|226.39|223.99|0
1651227740000|2022-04-29 10:22:20|226.47|224.07|226.55|224.15|226.55|224.15|226.39|223.99|0
1651227760000|2022-04-29 10:22:40|226.72|224.32|227.06|224.66|227.06|224.66|226.72|224.32|0
1651227770000|2022-04-29 10:22:50|227.19|224.79|227.23|224.83|227.23|224.83|227.06|224.66|0
1651227780000|2022-04-29 10:23:00|227.28|224.88|227.23|224.83|227.32|224.92|227.23|224.83|0
1651227790000|2022-04-29 10:23:10|227.15|224.75|227.06|224.66|227.15|224.75|227.06|224.66|0
1651227800000|2022-04-29 10:23:20|226.98|224.58|226.85|224.45|226.98|224.58|226.85|224.45|0
1651227810000|2022-04-29 10:23:30|226.81|224.41|226.81|224.41|226.81|224.41|226.72|224.32|0
1651227830000|2022-04-29 10:23:50|226.85|224.45|226.72|224.32|226.85|224.45|226.72|224.32|0
1651227840000|2022-04-29 10:24:00|226.77|224.37|226.81|224.41|226.81|224.41|226.72|224.32|0
1651227850000|2022-04-29 10:24:10|226.68|224.28|226.55|224.15|226.72|224.32|226.55|224.15|0
1651227860000|2022-04-29 10:24:20|226.68|224.28|226.64|224.24|226.68|224.28|226.6|224.2|0
1651227870000|2022-04-29 10:24:30|226.72|224.32|226.81|224.41|226.85|224.45|226.72|224.32|0
1651227880000|2022-04-29 10:24:40|226.98|224.58|226.98|224.58|227.15|224.75|226.98|224.58|0
1651227890000|2022-04-29 10:24:50|227.02|224.62|227.23|224.83|227.23|224.83|227.02|224.62|0
1651227900000|2022-04-29 10:25:00|226.98|224.58|227.15|224.75|227.15|224.75|226.98|224.58|0
1651227910000|2022-04-29 10:25:10|227.23|224.83|227.15|224.75|227.27|224.87|227.15|224.75|0
1651227920000|2022-04-29 10:25:20|226.89|224.49|226.89|224.49|226.98|224.58|226.89|224.49|0
1651227930000|2022-04-29 10:25:30|226.98|224.58|227.06|224.66|227.06|224.66|226.98|224.58|0
1651227940000|2022-04-29 10:25:40|226.98|224.58|226.98|224.58|226.98|224.58|226.94|224.54|0
1651227950000|2022-04-29 10:25:50|226.93|224.53|226.98|224.58|226.98|224.58|226.93|224.53|0
1651227960000|2022-04-29 10:26:00|227.14|224.74|227.23|224.83|227.23|224.83|227.14|224.74|0
1651227970000|2022-04-29 10:26:10|227.27|224.87|227.14|224.74|227.27|224.87|227.14|224.74|0
1651227980000|2022-04-29 10:26:20|227.06|224.66|227.31|224.91|227.31|224.91|227.06|224.66|0
1651227990000|2022-04-29 10:26:30|227.82|225.42|228.08|225.68|228.08|225.68|227.82|225.42|0
1651228000000|2022-04-29 10:26:40|228.04|225.64|227.91|225.51|228.04|225.64|227.91|225.51|0
1651228010000|2022-04-29 10:26:50|228.08|225.68|228.5|226.1|228.5|226.1|228.08|225.68|0
1651228020000|2022-04-29 10:27:00|228.42|226.02|228.5|226.1|228.67|226.27|228.42|226.02|0
1651228030000|2022-04-29 10:27:10|228.42|226.02|228.25|225.85|228.42|226.02|228.25|225.85|0
1651228040000|2022-04-29 10:27:20|228.42|226.02|228.42|226.02|228.5|226.1|228.42|226.02|0
1651228050000|2022-04-29 10:27:30|228.5|226.1|228.59|226.19|228.59|226.19|228.5|226.1|0
1651228060000|2022-04-29 10:27:40|228.5|226.1|228.67|226.27|228.67|226.27|228.42|226.02|0
1651228070000|2022-04-29 10:27:50|228.59|226.19|228.21|225.81|228.59|226.19|228.21|225.81|0
1651228080000|2022-04-29 10:28:00|227.99|225.59|227.82|225.42|227.99|225.59|227.82|225.42|0
1651228090000|2022-04-29 10:28:10|227.78|225.38|227.57|225.17|227.78|225.38|227.57|225.17|0
1651228100000|2022-04-29 10:28:20|227.74|225.34|227.82|225.42|227.82|225.42|227.74|225.34|0
1651228110000|2022-04-29 10:28:30|228.08|225.68|227.87|225.47|228.08|225.68|227.87|225.47|0
1651228120000|2022-04-29 10:28:40|227.82|225.42|228.04|225.64|228.04|225.64|227.82|225.42|0
1651228130000|2022-04-29 10:28:50|227.99|225.59|227.91|225.51|227.99|225.59|227.91|225.51|0
1651228140000|2022-04-29 10:29:00|227.99|225.59|228.16|225.76|228.42|226.02|227.99|225.59|0
1651228150000|2022-04-29 10:29:10|228.21|225.81|228.25|225.85|228.25|225.85|228.16|225.76|0
1651228160000|2022-04-29 10:29:20|228.08|225.68|228.16|225.76|228.16|225.76|227.99|225.59|0
1651228170000|2022-04-29 10:29:30|228.33|225.93|228.33|225.93|228.33|225.93|228.25|225.85|0
1651228180000|2022-04-29 10:29:40|228.25|225.85|228.25|225.85|228.25|225.85|228.2|225.8|0
1651228190000|2022-04-29 10:29:50|228.2|225.8|228.16|225.76|228.2|225.8|228.16|225.76|0
1651228200000|2022-04-29 10:30:00|228.2|225.8|227.91|225.51|228.2|225.8|227.91|225.51|0
1651228210000|2022-04-29 10:30:10|227.82|225.42|227.78|225.38|227.82|225.42|227.78|225.38|0
1651228220000|2022-04-29 10:30:20|228.12|225.72|228.08|225.68|228.12|225.72|227.99|225.59|0
1651228230000|2022-04-29 10:30:30|228.03|225.63|228.16|225.76|228.25|225.85|228.03|225.63|0
1651228240000|2022-04-29 10:30:40|228.5|226.1|228.5|226.1|228.5|226.1|228.5|226.1|0
1651228250000|2022-04-29 10:30:50|228.37|225.97|228.25|225.85|228.37|225.97|228.25|225.85|0
1651228260000|2022-04-29 10:31:00|228.2|225.8|228.08|225.68|228.2|225.8|228.03|225.63|0
1651228270000|2022-04-29 10:31:10|228.03|225.63|228.42|226.02|228.42|226.02|228.03|225.63|0
1651228280000|2022-04-29 10:31:20|228.67|226.27|228.24|225.84|228.67|226.27|228.24|225.84|0
1651228290000|2022-04-29 10:31:30|228.16|225.76|228.12|225.72|228.16|225.76|228.12|225.72|0
1651228300000|2022-04-29 10:31:40|228.07|225.67|227.86|225.46|228.07|225.67|227.86|225.46|0
1651228310000|2022-04-29 10:31:50|227.57|225.17|227.9|225.5|227.9|225.5|227.57|225.17|0
1651228320000|2022-04-29 10:32:00|227.99|225.59|227.9|225.5|227.99|225.59|227.9|225.5|0
1651228330000|2022-04-29 10:32:10|227.99|225.59|227.99|225.59|227.99|225.59|227.99|225.59|0
1651228340000|2022-04-29 10:32:20|228.33|225.93|228.16|225.76|228.33|225.93|228.16|225.76|0
1651228350000|2022-04-29 10:32:30|228.07|225.67|227.99|225.59|228.07|225.67|227.99|225.59|0
1651228360000|2022-04-29 10:32:40|228.2|225.8|228.2|225.8|228.2|225.8|228.07|225.67|0
1651228370000|2022-04-29 10:32:50|228.16|225.76|228.29|225.89|228.33|225.93|228.16|225.76|0
1651228380000|2022-04-29 10:33:00|228.33|225.93|228.16|225.76|228.33|225.93|228.16|225.76|0
1651228390000|2022-04-29 10:33:10|228.12|225.72|228.12|225.72|228.16|225.76|228.12|225.72|0
1651228400000|2022-04-29 10:33:20|228.07|225.67|227.99|225.59|228.07|225.67|227.99|225.59|0
1651228410000|2022-04-29 10:33:30|227.9|225.5|227.9|225.5|227.99|225.59|227.9|225.5|0
1651228420000|2022-04-29 10:33:40|227.73|225.33|227.73|225.33|227.73|225.33|227.73|225.33|0
1651228430000|2022-04-29 10:33:50|227.78|225.38|227.82|225.42|227.82|225.42|227.73|225.33|0
1651228440000|2022-04-29 10:34:00|227.73|225.33|227.48|225.08|227.73|225.33|227.48|225.08|0
1651228450000|2022-04-29 10:34:10|227.65|225.25|227.73|225.33|227.73|225.33|227.65|225.25|0
1651228460000|2022-04-29 10:34:20|227.9|225.5|227.9|225.5|227.99|225.59|227.9|225.5|0
1651228470000|2022-04-29 10:34:30|227.82|225.42|227.82|225.42|227.82|225.42|227.82|225.42|0
1651228480000|2022-04-29 10:34:40|227.73|225.33|227.82|225.42|227.82|225.42|227.73|225.33|0
1651228490000|2022-04-29 10:34:50|227.73|225.33|227.82|225.42|227.82|225.42|227.73|225.33|0
1651228500000|2022-04-29 10:35:00|227.99|225.59|227.95|225.55|227.99|225.59|227.95|225.55|0
1651228510000|2022-04-29 10:35:10|227.99|225.59|227.82|225.42|227.99|225.59|227.82|225.42|0
1651228520000|2022-04-29 10:35:20|227.9|225.5|227.99|225.59|227.99|225.59|227.9|225.5|0
1651228530000|2022-04-29 10:35:30|228.16|225.76|228.16|225.76|228.16|225.76|228.16|225.76|0
1651228540000|2022-04-29 10:35:40|228.24|225.84|228.24|225.84|228.24|225.84|228.24|225.84|0
1651228550000|2022-04-29 10:35:50|228.33|225.93|228.41|226.01|228.46|226.06|228.33|225.93|0
1651228560000|2022-04-29 10:36:00|228.54|226.14|228.5|226.1|228.54|226.14|228.5|226.1|0
1651228570000|2022-04-29 10:36:10|228.41|226.01|228.75|226.35|228.75|226.35|228.41|226.01|0
1651228580000|2022-04-29 10:36:20|228.58|226.18|228.16|225.76|228.58|226.18|228.16|225.76|0
1651228590000|2022-04-29 10:36:30|228.2|225.8|228.2|225.8|228.2|225.8|228.2|225.8|0
1651228600000|2022-04-29 10:36:40|228.24|225.84|228.16|225.76|228.24|225.84|228.16|225.76|0
1651228610000|2022-04-29 10:36:50|228.33|225.93|228.41|226.01|228.41|226.01|228.24|225.84|0
1651228620000|2022-04-29 10:37:00|228.16|225.76|228.07|225.67|228.16|225.76|228.03|225.63|0
1651228630000|2022-04-29 10:37:10|228.24|225.84|228.29|225.89|228.41|226.01|228.24|225.84|0
1651228640000|2022-04-29 10:37:20|228.24|225.84|228.07|225.67|228.24|225.84|228.07|225.67|0
1651228650000|2022-04-29 10:37:30|228.16|225.76|228.24|225.84|228.24|225.84|228.12|225.72|0
1651228660000|2022-04-29 10:37:40|228.16|225.76|228.12|225.72|228.16|225.76|228.07|225.67|0
1651228670000|2022-04-29 10:37:50|228.16|225.76|228.24|225.84|228.24|225.84|228.12|225.72|0
1651228680000|2022-04-29 10:38:00|228.2|225.8|227.99|225.59|228.2|225.8|227.99|225.59|0
1651228700000|2022-04-29 10:38:20|227.95|225.55|227.9|225.5|227.95|225.55|227.9|225.5|0
1651228710000|2022-04-29 10:38:30|228.07|225.67|228.07|225.67|228.12|225.72|228.07|225.67|0
1651228720000|2022-04-29 10:38:40|228.2|225.8|228.46|226.06|228.46|226.06|228.2|225.8|0
1651228730000|2022-04-29 10:38:50|228.5|226.1|228.46|226.06|228.5|226.1|228.46|226.06|0
1651228740000|2022-04-29 10:39:00|228.41|226.01|228.37|225.97|228.46|226.06|228.37|225.97|0
1651228750000|2022-04-29 10:39:10|228.5|226.1|228.46|226.06|228.5|226.1|228.41|226.01|0
1651228760000|2022-04-29 10:39:20|228.41|226.01|228.63|226.23|228.67|226.27|228.41|226.01|0
1651228770000|2022-04-29 10:39:30|228.41|226.01|228.46|226.06|228.46|226.06|228.41|226.01|0
1651228780000|2022-04-29 10:39:40|228.41|226.01|228.46|226.06|228.46|226.06|228.33|225.93|0
1651228790000|2022-04-29 10:39:50|228.5|226.1|228.54|226.14|228.54|226.14|228.5|226.1|0
1651228800000|2022-04-29 10:40:00|228.58|226.18|228.58|226.18|228.58|226.18|228.58|226.18|0
1651228810000|2022-04-29 10:40:10|228.67|226.27|228.67|226.27|228.67|226.27|228.58|226.18|0
1651228820000|2022-04-29 10:40:20|228.63|226.23|228.67|226.27|228.8|226.4|228.63|226.23|0
1651228830000|2022-04-29 10:40:30|228.75|226.35|228.84|226.44|228.84|226.44|228.71|226.31|0
1651228840000|2022-04-29 10:40:40|228.75|226.35|228.75|226.35|228.75|226.35|228.67|226.27|0
1651228850000|2022-04-29 10:40:50|228.67|226.27|228.71|226.31|228.71|226.31|228.67|226.27|0
1651228860000|2022-04-29 10:41:00|228.75|226.35|228.33|225.93|228.75|226.35|228.33|225.93|0
1651228870000|2022-04-29 10:41:10|228.28|225.88|228.16|225.76|228.28|225.88|228.16|225.76|0
1651228880000|2022-04-29 10:41:20|228.07|225.67|228.28|225.88|228.28|225.88|228.07|225.67|0
1651228890000|2022-04-29 10:41:30|228.33|225.93|228.37|225.97|228.41|226.01|228.32|225.92|0
1651228900000|2022-04-29 10:41:40|228.45|226.05|228.54|226.14|228.54|226.14|228.45|226.05|0
1651228910000|2022-04-29 10:41:50|228.49|226.09|228.49|226.09|228.49|226.09|228.45|226.05|0
1651228920000|2022-04-29 10:42:00|228.58|226.18|228.41|226.01|228.58|226.18|228.41|226.01|0
1651228930000|2022-04-29 10:42:10|228.32|225.92|228.32|225.92|228.37|225.97|228.32|225.92|0
1651228940000|2022-04-29 10:42:20|228.28|225.88|228.24|225.84|228.28|225.88|228.24|225.84|0
1651228950000|2022-04-29 10:42:30|228.37|225.97|228.28|225.88|228.37|225.97|228.24|225.84|0
1651228960000|2022-04-29 10:42:40|228.24|225.84|228.15|225.75|228.28|225.88|228.15|225.75|0
1651228970000|2022-04-29 10:42:50|228.07|225.67|228.2|225.8|228.2|225.8|228.07|225.67|0
1651228980000|2022-04-29 10:43:00|228.15|225.75|228.15|225.75|228.24|225.84|228.15|225.75|0
1651228990000|2022-04-29 10:43:10|228.24|225.84|228.2|225.8|228.24|225.84|228.2|225.8|0
1651229000000|2022-04-29 10:43:20|228.24|225.84|228.62|226.22|228.62|226.22|228.24|225.84|0
1651229010000|2022-04-29 10:43:30|228.66|226.26|229.01|226.61|229.01|226.61|228.66|226.26|0
1651229020000|2022-04-29 10:43:40|229|226.6|228.83|226.43|229|226.6|228.83|226.43|0
1651229030000|2022-04-29 10:43:50|228.88|226.48|229|226.6|229|226.6|228.88|226.48|0
1651229040000|2022-04-29 10:44:00|228.83|226.43|228.96|226.56|228.96|226.56|228.83|226.43|0
1651229050000|2022-04-29 10:44:10|229.09|226.69|230.59|228.19|230.59|228.19|229.09|226.69|0
1651229060000|2022-04-29 10:44:20|229.24|226.84|230.11|227.71|230.11|227.71|229.24|226.84|0
1651229070000|2022-04-29 10:44:30|229.99|227.59|230.03|227.63|230.11|227.71|229.99|227.59|0
1651229080000|2022-04-29 10:44:40|229.99|227.59|230.03|227.63|230.03|227.63|229.99|227.59|0
1651229090000|2022-04-29 10:44:50|230.11|227.71|230.03|227.63|230.11|227.71|230.03|227.63|0
1651229100000|2022-04-29 10:45:00|230.11|227.71|229.9|227.5|230.2|227.8|229.86|227.46|0
1651229110000|2022-04-29 10:45:10|229.94|227.54|229.99|227.59|230.11|227.71|229.94|227.54|0
1651229120000|2022-04-29 10:45:20|230.03|227.63|229.77|227.37|230.03|227.63|229.77|227.37|0
1651229130000|2022-04-29 10:45:30|229.86|227.46|229.82|227.42|229.86|227.46|229.82|227.42|0
1651229140000|2022-04-29 10:45:40|229.77|227.37|229.73|227.33|229.77|227.37|229.65|227.25|0
1651229150000|2022-04-29 10:45:50|229.69|227.29|229.69|227.29|229.69|227.29|229.6|227.2|0
1651229160000|2022-04-29 10:46:00|229.73|227.33|229.86|227.46|229.99|227.59|229.73|227.33|0
1651229170000|2022-04-29 10:46:10|229.94|227.54|229.99|227.59|229.99|227.59|229.94|227.54|0
1651229180000|2022-04-29 10:46:20|229.94|227.54|230.11|227.71|230.11|227.71|229.94|227.54|0
1651229190000|2022-04-29 10:46:30|230.2|227.8|230.28|227.88|230.28|227.88|230.2|227.8|0
1651229200000|2022-04-29 10:46:40|230.33|227.93|230.33|227.93|230.37|227.97|230.28|227.88|0
1651229210000|2022-04-29 10:46:50|230.28|227.88|229.86|227.46|230.28|227.88|229.86|227.46|0
1651229220000|2022-04-29 10:47:00|229.9|227.5|229.9|227.5|229.94|227.54|229.86|227.46|0
1651229230000|2022-04-29 10:47:10|229.86|227.46|229.77|227.37|229.94|227.54|229.77|227.37|0
1651229250000|2022-04-29 10:47:30|229.73|227.33|229.69|227.29|229.73|227.33|229.69|227.29|0
1651229260000|2022-04-29 10:47:40|229.77|227.37|229.6|227.2|229.77|227.37|229.6|227.2|0
1651229270000|2022-04-29 10:47:50|229.82|227.42|229.77|227.37|229.82|227.42|229.77|227.37|0
1651229280000|2022-04-29 10:48:00|229.9|227.5|229.94|227.54|229.94|227.54|229.9|227.5|0
1651229290000|2022-04-29 10:48:10|230.2|227.8|230.11|227.71|230.2|227.8|230.11|227.71|0
1651229300000|2022-04-29 10:48:20|230.28|227.88|230.28|227.88|230.45|228.05|230.28|227.88|0
1651229310000|2022-04-29 10:48:30|230.2|227.8|230.2|227.8|230.2|227.8|230.03|227.63|0
1651229320000|2022-04-29 10:48:40|230.11|227.71|230.2|227.8|230.2|227.8|230.11|227.71|0
1651229330000|2022-04-29 10:48:50|230.11|227.71|230.07|227.67|230.16|227.76|230.07|227.67|0
1651229340000|2022-04-29 10:49:00|230.03|227.63|229.9|227.5|230.03|227.63|229.9|227.5|0
1651229350000|2022-04-29 10:49:10|229.86|227.46|229.81|227.41|229.86|227.46|229.81|227.41|0
1651229360000|2022-04-29 10:49:20|229.86|227.46|229.77|227.37|229.9|227.5|229.77|227.37|0
1651229370000|2022-04-29 10:49:30|229.94|227.54|229.94|227.54|229.94|227.54|229.94|227.54|0
1651229380000|2022-04-29 10:49:40|230.07|227.67|230.2|227.8|230.2|227.8|230.07|227.67|0
1651229390000|2022-04-29 10:49:50|230.16|227.76|230.11|227.71|230.16|227.76|230.11|227.71|0
1651229400000|2022-04-29 10:50:00|230.2|227.8|229.86|227.46|230.2|227.8|229.81|227.41|0
1651229410000|2022-04-29 10:50:10|229.9|227.5|229.77|227.37|229.9|227.5|229.77|227.37|0
1651229430000|2022-04-29 10:50:30|229.68|227.28|229.73|227.33|229.77|227.37|229.68|227.28|0
1651229440000|2022-04-29 10:50:40|229.68|227.28|229.6|227.2|229.68|227.28|229.51|227.11|0
1651229450000|2022-04-29 10:50:50|229.56|227.16|229.6|227.2|229.68|227.28|229.56|227.16|0
1651229460000|2022-04-29 10:51:00|229.51|227.11|229.51|227.11|229.51|227.11|229.51|227.11|0
1651229470000|2022-04-29 10:51:10|229.47|227.07|229.43|227.03|229.47|227.07|229.43|227.03|0
1651229480000|2022-04-29 10:51:20|229.3|226.9|229.3|226.9|229.3|226.9|229.3|226.9|0
1651229490000|2022-04-29 10:51:30|229.26|226.86|229.17|226.77|229.39|226.99|229.17|226.77|0
1651229500000|2022-04-29 10:51:40|229.09|226.69|229.17|226.77|229.17|226.77|229.09|226.69|0
1651229510000|2022-04-29 10:51:50|229.09|226.69|229.26|226.86|229.26|226.86|229.09|226.69|0
1651229520000|2022-04-29 10:52:00|229.3|226.9|229.26|226.86|229.3|226.9|229.17|226.77|0
1651229530000|2022-04-29 10:52:10|229.43|227.03|229.51|227.11|229.51|227.11|229.43|227.03|0
1651229540000|2022-04-29 10:52:20|229.6|227.2|229.51|227.11|229.6|227.2|229.51|227.11|0
1651229550000|2022-04-29 10:52:30|229.6|227.2|229.56|227.16|229.64|227.24|229.56|227.16|0
1651229560000|2022-04-29 10:52:40|229.6|227.2|229.6|227.2|229.6|227.2|229.6|227.2|0
1651229570000|2022-04-29 10:52:50|229.68|227.28|229.77|227.37|229.77|227.37|229.68|227.28|0
1651229580000|2022-04-29 10:53:00|229.85|227.45|229.6|227.2|229.85|227.45|229.6|227.2|0
1651229590000|2022-04-29 10:53:10|229.51|227.11|229.43|227.03|229.51|227.11|229.43|227.03|0
1651229600000|2022-04-29 10:53:20|229.34|226.94|229.51|227.11|229.51|227.11|229.34|226.94|0
1651229610000|2022-04-29 10:53:30|229.56|227.16|229.6|227.2|229.6|227.2|229.56|227.16|0
1651229630000|2022-04-29 10:53:50|229.51|227.11|229.43|227.03|229.51|227.11|229.43|227.03|0
1651229640000|2022-04-29 10:54:00|229.26|226.86|229.26|226.86|229.3|226.9|229.22|226.82|0
1651229650000|2022-04-29 10:54:10|229.39|226.99|229.26|226.86|229.39|226.99|229.26|226.86|0
1651229660000|2022-04-29 10:54:20|229.34|226.94|229.39|226.99|229.39|226.99|229.34|226.94|0
1651229670000|2022-04-29 10:54:30|229.43|227.03|229.6|227.2|229.6|227.2|229.43|227.03|0
1651229680000|2022-04-29 10:54:40|229.51|227.11|229.43|227.03|229.51|227.11|229.34|226.94|0
1651229690000|2022-04-29 10:54:50|229.51|227.11|229.34|226.94|229.51|227.11|229.34|226.94|0
1651229700000|2022-04-29 10:55:00|229.43|227.03|229.26|226.86|229.43|227.03|229.26|226.86|0
1651229710000|2022-04-29 10:55:10|229.34|226.94|229.43|227.03|229.43|227.03|229.34|226.94|0
1651229720000|2022-04-29 10:55:20|229.34|226.94|229.39|226.99|229.43|227.03|229.34|226.94|0
1651229730000|2022-04-29 10:55:30|229.51|227.11|229.6|227.2|229.6|227.2|229.51|227.11|0
1651229740000|2022-04-29 10:55:40|229.68|227.28|229.68|227.28|229.68|227.28|229.68|227.28|0
1651229750000|2022-04-29 10:55:50|229.77|227.37|229.85|227.45|229.85|227.45|229.77|227.37|0
1651229760000|2022-04-29 10:56:00|230.19|227.79|230.19|227.79|230.36|227.96|230.19|227.79|0
1651229770000|2022-04-29 10:56:10|230.32|227.92|230.32|227.92|230.32|227.92|230.32|227.92|0
1651229780000|2022-04-29 10:56:20|230.36|227.96|230.36|227.96|230.36|227.96|230.19|227.79|0
1651229790000|2022-04-29 10:56:30|230.24|227.84|230.19|227.79|230.24|227.84|230.19|227.79|0
1651229800000|2022-04-29 10:56:40|229.85|227.45|229.94|227.54|229.94|227.54|229.85|227.45|0
1651229810000|2022-04-29 10:56:50|229.9|227.5|229.9|227.5|229.9|227.5|229.9|227.5|0
1651229820000|2022-04-29 10:57:00|229.94|227.54|229.73|227.33|229.94|227.54|229.73|227.33|0
1651229830000|2022-04-29 10:57:10|229.6|227.2|229.51|227.11|229.6|227.2|229.51|227.11|0
1651229840000|2022-04-29 10:57:20|229.43|227.03|229.6|227.2|229.6|227.2|229.43|227.03|0
1651229850000|2022-04-29 10:57:30|229.51|227.11|229.43|227.03|229.51|227.11|229.43|227.03|0
1651229860000|2022-04-29 10:57:40|229.34|226.94|229.42|227.02|229.42|227.02|229.34|226.94|0
1651229870000|2022-04-29 10:57:50|229.34|226.94|229.38|226.98|229.38|226.98|229.34|226.94|0
1651229880000|2022-04-29 10:58:00|229.42|227.02|229.42|227.02|229.42|227.02|229.42|227.02|0
1651229890000|2022-04-29 10:58:10|229.38|226.98|229.42|227.02|229.42|227.02|229.38|226.98|0
1651229900000|2022-04-29 10:58:20|229.51|227.11|229.6|227.2|229.6|227.2|229.51|227.11|0
1651229910000|2022-04-29 10:58:30|229.68|227.28|229.68|227.28|229.77|227.37|229.68|227.28|0
1651229920000|2022-04-29 10:58:40|229.81|227.41|229.94|227.54|229.94|227.54|229.81|227.41|0
1651229930000|2022-04-29 10:58:50|229.85|227.45|229.85|227.45|229.85|227.45|229.77|227.37|0
1651229940000|2022-04-29 10:59:00|229.94|227.54|230.28|227.88|230.28|227.88|229.94|227.54|0
1651229950000|2022-04-29 10:59:10|230.19|227.79|230.28|227.88|230.28|227.88|230.19|227.79|0
1651229960000|2022-04-29 10:59:20|230.36|227.96|230.62|228.22|230.62|228.22|230.36|227.96|0
1651229970000|2022-04-29 10:59:30|230.71|228.31|230.62|228.22|230.79|228.39|230.62|228.22|0
1651229980000|2022-04-29 10:59:40|230.71|228.31|230.28|227.88|230.71|228.31|230.28|227.88|0
1651229990000|2022-04-29 10:59:50|230.36|227.96|230.02|227.62|230.36|227.96|230.02|227.62|0
1651230000000|2022-04-29 11:00:00|229.94|227.54|230.02|227.62|230.02|227.62|229.94|227.54|0
1651230010000|2022-04-29 11:00:10|229.94|227.54|229.34|226.94|229.94|227.54|229.34|226.94|0
1651230020000|2022-04-29 11:00:20|229.42|227.02|229.68|227.28|229.68|227.28|229.42|227.02|0
1651230030000|2022-04-29 11:00:30|229.59|227.19|229.51|227.11|229.59|227.19|229.51|227.11|0
1651230040000|2022-04-29 11:00:40|229.59|227.19|229.47|227.07|229.59|227.19|229.42|227.02|0
1651230050000|2022-04-29 11:00:50|229.42|227.02|229.34|226.94|229.42|227.02|229.34|226.94|0
1651230060000|2022-04-29 11:01:00|229.42|227.02|229.34|226.94|229.42|227.02|229.34|226.94|0
1651230070000|2022-04-29 11:01:10|229.42|227.02|229.34|226.94|229.42|227.02|229.34|226.94|0
1651230080000|2022-04-29 11:01:20|229.38|226.98|229.42|227.02|229.47|227.07|229.38|226.98|0
1651230090000|2022-04-29 11:01:30|229.34|226.94|229|226.6|229.34|226.94|229|226.6|0
1651230100000|2022-04-29 11:01:40|229.08|226.68|229.17|226.77|229.17|226.77|229.08|226.68|0
1651230110000|2022-04-29 11:01:50|229.38|226.98|229.81|227.41|229.81|227.41|229.38|226.98|0
1651230120000|2022-04-29 11:02:00|229.93|227.53|230.19|227.79|230.28|227.88|229.93|227.53|0
1651230130000|2022-04-29 11:02:10|230.36|227.96|230.53|228.13|230.7|228.3|230.36|227.96|0
1651230140000|2022-04-29 11:02:20|230.45|228.05|230.45|228.05|230.53|228.13|230.41|228.01|0
1651230150000|2022-04-29 11:02:30|230.53|228.13|230.62|228.22|230.62|228.22|230.53|228.13|0
1651230160000|2022-04-29 11:02:40|230.58|228.18|230.49|228.09|230.58|228.18|230.45|228.05|0
1651230170000|2022-04-29 11:02:50|230.45|228.05|230.53|228.13|230.53|228.13|230.45|228.05|0
1651230180000|2022-04-29 11:03:00|230.45|228.05|230.92|228.52|230.92|228.52|230.45|228.05|0
1651230190000|2022-04-29 11:03:10|230.7|228.3|230.53|228.13|230.7|228.3|230.53|228.13|0
1651230200000|2022-04-29 11:03:20|230.45|228.05|229.76|227.36|230.45|228.05|229.76|227.36|0
1651230210000|2022-04-29 11:03:30|229.89|227.49|230.02|227.62|230.02|227.62|229.76|227.36|0
1651230220000|2022-04-29 11:03:40|229.93|227.53|229.85|227.45|230.02|227.62|229.85|227.45|0
1651230230000|2022-04-29 11:03:50|230.02|227.62|230.1|227.7|230.1|227.7|230.02|227.62|0
1651230240000|2022-04-29 11:04:00|230.28|227.88|230.19|227.79|230.28|227.88|230.1|227.7|0
1651230250000|2022-04-29 11:04:10|230.28|227.88|230.28|227.88|230.45|228.05|230.19|227.79|0
1651230260000|2022-04-29 11:04:20|230.36|227.96|230.36|227.96|230.41|228.01|230.36|227.96|0
1651230270000|2022-04-29 11:04:30|230.32|227.92|229.93|227.53|230.32|227.92|229.93|227.53|0
1651230280000|2022-04-29 11:04:40|229.98|227.58|229.93|227.53|229.98|227.58|229.85|227.45|0
1651230290000|2022-04-29 11:04:50|229.85|227.45|230.1|227.7|230.1|227.7|229.85|227.45|0
1651230300000|2022-04-29 11:05:00|230.02|227.62|229.85|227.45|230.02|227.62|229.85|227.45|0
1651230310000|2022-04-29 11:05:10|229.76|227.36|229.59|227.19|229.76|227.36|229.59|227.19|0
1651230320000|2022-04-29 11:05:20|229.76|227.36|229.59|227.19|229.76|227.36|229.51|227.11|0
1651230330000|2022-04-29 11:05:30|229.51|227.11|229.51|227.11|229.59|227.19|229.51|227.11|0
1651230340000|2022-04-29 11:05:40|229.59|227.19|229.55|227.15|229.59|227.19|229.51|227.11|0
1651230350000|2022-04-29 11:05:50|229.59|227.19|229.68|227.28|229.76|227.36|229.59|227.19|0
1651230360000|2022-04-29 11:06:00|229.81|227.41|229.51|227.11|229.81|227.41|229.51|227.11|0
1651230370000|2022-04-29 11:06:10|229.29|226.89|229.38|226.98|229.38|226.98|229.25|226.85|0
1651230380000|2022-04-29 11:06:20|229.34|226.94|229.38|226.98|229.38|226.98|229.34|226.94|0
1651230390000|2022-04-29 11:06:30|229.34|226.94|229.38|226.98|229.38|226.98|229.34|226.94|0
1651230400000|2022-04-29 11:06:40|229.42|227.02|229.42|227.02|229.42|227.02|229.34|226.94|0
1651230410000|2022-04-29 11:06:50|229.59|227.19|230.02|227.62|230.02|227.62|229.59|227.19|0
1651230420000|2022-04-29 11:07:00|229.85|227.45|230.02|227.62|230.02|227.62|229.85|227.45|0
1651230430000|2022-04-29 11:07:10|230.1|227.7|230.1|227.7|230.1|227.7|230.1|227.7|0
1651230440000|2022-04-29 11:07:20|230.19|227.79|230.1|227.7|230.19|227.79|230.1|227.7|0
1651230450000|2022-04-29 11:07:30|230.19|227.79|230.06|227.66|230.19|227.79|230.02|227.62|0
1651230460000|2022-04-29 11:07:40|229.93|227.53|229.93|227.53|230.02|227.62|229.93|227.53|0
1651230470000|2022-04-29 11:07:50|229.76|227.36|229.85|227.45|229.85|227.45|229.76|227.36|0
1651230480000|2022-04-29 11:08:00|229.72|227.32|229.72|227.32|229.72|227.32|229.68|227.28|0
1651230490000|2022-04-29 11:08:10|229.85|227.45|230.02|227.62|230.02|227.62|229.85|227.45|0
1651230500000|2022-04-29 11:08:20|229.85|227.45|229.68|227.28|229.85|227.45|229.68|227.28|0
1651230510000|2022-04-29 11:08:30|229.72|227.32|229.72|227.32|229.72|227.32|229.72|227.32|0
1651230520000|2022-04-29 11:08:40|229.76|227.36|229.98|227.58|229.98|227.58|229.76|227.36|0
1651230530000|2022-04-29 11:08:50|229.76|227.36|229.5|227.1|229.76|227.36|229.5|227.1|0
1651230540000|2022-04-29 11:09:00|229.59|227.19|229.42|227.02|229.59|227.19|229.42|227.02|0
1651230550000|2022-04-29 11:09:10|229.5|227.1|229.33|226.93|229.5|227.1|229.33|226.93|0
1651230560000|2022-04-29 11:09:20|229.42|227.02|229.42|227.02|229.5|227.1|229.42|227.02|0
1651230570000|2022-04-29 11:09:30|229.5|227.1|229.33|226.93|229.5|227.1|229.33|226.93|0
1651230580000|2022-04-29 11:09:40|229.42|227.02|229.42|227.02|229.42|227.02|229.42|227.02|0
1651230590000|2022-04-29 11:09:50|229.59|227.19|229.55|227.15|229.59|227.19|229.5|227.1|0
1651230600000|2022-04-29 11:10:00|229.5|227.1|229.59|227.19|229.59|227.19|229.5|227.1|0
1651230610000|2022-04-29 11:10:10|229.67|227.27|229.85|227.45|229.85|227.45|229.67|227.27|0
1651230620000|2022-04-29 11:10:20|229.93|227.53|230.19|227.79|230.19|227.79|229.93|227.53|0
1651230630000|2022-04-29 11:10:30|230.1|227.7|230.02|227.62|230.1|227.7|230.02|227.62|0
1651230640000|2022-04-29 11:10:40|229.97|227.57|229.93|227.53|229.97|227.57|229.93|227.53|0
1651230650000|2022-04-29 11:10:50|229.84|227.44|229.84|227.44|229.84|227.44|229.84|227.44|0
1651230660000|2022-04-29 11:11:00|229.93|227.53|230.1|227.7|230.1|227.7|229.93|227.53|0
1651230670000|2022-04-29 11:11:10|230.06|227.66|230.02|227.62|230.06|227.66|230.02|227.62|0
1651230680000|2022-04-29 11:11:20|230.1|227.7|230.44|228.04|230.44|228.04|230.1|227.7|0
1651230690000|2022-04-29 11:11:30|230.57|228.17|230.61|228.21|230.61|228.21|230.53|228.13|0
1651230700000|2022-04-29 11:11:40|230.53|228.13|230.61|228.21|230.61|228.21|230.53|228.13|0
1651230710000|2022-04-29 11:11:50|230.66|228.26|230.53|228.13|230.66|228.26|230.53|228.13|0
1651230730000|2022-04-29 11:12:10|230.61|228.21|230.53|228.13|230.66|228.26|230.53|228.13|0
1651230740000|2022-04-29 11:12:20|230.61|228.21|230.87|228.47|230.87|228.47|230.61|228.21|0
1651230750000|2022-04-29 11:12:30|231.13|228.73|230.78|228.38|231.13|228.73|230.78|228.38|0
1651230760000|2022-04-29 11:12:40|231.21|228.81|231.09|228.69|231.3|228.9|231.09|228.69|0
1651230770000|2022-04-29 11:12:50|231.13|228.73|231.13|228.73|231.21|228.81|231.13|228.73|0
1651230780000|2022-04-29 11:13:00|231.21|228.81|230.44|228.04|231.21|228.81|230.44|228.04|0
1651230790000|2022-04-29 11:13:10|230.61|228.21|230.87|228.47|230.87|228.47|230.61|228.21|0
1651230800000|2022-04-29 11:13:20|230.78|228.38|230.57|228.17|230.78|228.38|230.57|228.17|0
1651230810000|2022-04-29 11:13:30|230.78|228.38|230.78|228.38|230.78|228.38|230.7|228.3|0
1651230820000|2022-04-29 11:13:40|230.7|228.3|230.87|228.47|230.87|228.47|230.7|228.3|0
1651230830000|2022-04-29 11:13:50|230.78|228.38|230.7|228.3|230.78|228.38|230.7|228.3|0
1651230840000|2022-04-29 11:14:00|230.61|228.21|230.78|228.38|230.83|228.43|230.61|228.21|0
1651230850000|2022-04-29 11:14:10|230.95|228.55|230.87|228.47|230.95|228.55|230.87|228.47|0
1651230860000|2022-04-29 11:14:20|230.95|228.55|231.13|228.73|231.21|228.81|230.95|228.55|0
1651230870000|2022-04-29 11:14:30|231.04|228.64|230.91|228.51|231.04|228.64|230.87|228.47|0
1651230880000|2022-04-29 11:14:40|230.78|228.38|230.7|228.3|230.78|228.38|230.7|228.3|0
1651230890000|2022-04-29 11:14:50|230.74|228.34|230.74|228.34|230.74|228.34|230.74|228.34|0
1651230900000|2022-04-29 11:15:00|230.78|228.38|230.61|228.21|230.78|228.38|230.61|228.21|0
1651230910000|2022-04-29 11:15:10|230.66|228.26|230.61|228.21|230.66|228.26|230.61|228.21|0
1651230920000|2022-04-29 11:15:20|230.53|228.13|230.78|228.38|230.78|228.38|230.53|228.13|0
1651230930000|2022-04-29 11:15:30|230.87|228.47|230.7|228.3|230.87|228.47|230.7|228.3|0
1651230940000|2022-04-29 11:15:40|230.61|228.21|230.78|228.38|230.78|228.38|230.61|228.21|0
1651230950000|2022-04-29 11:15:50|230.7|228.3|230.7|228.3|230.78|228.38|230.7|228.3|0
1651230960000|2022-04-29 11:16:00|230.61|228.21|230.7|228.3|230.78|228.38|230.61|228.21|0
1651230970000|2022-04-29 11:16:10|230.66|228.26|230.61|228.21|230.66|228.26|230.61|228.21|0
1651230980000|2022-04-29 11:16:20|230.53|228.13|230.57|228.17|230.57|228.17|230.53|228.13|0
1651230990000|2022-04-29 11:16:30|230.44|228.04|230.35|227.95|230.48|228.08|230.35|227.95|0
1651231000000|2022-04-29 11:16:40|230.27|227.87|230.27|227.87|230.35|227.95|230.27|227.87|0
1651231010000|2022-04-29 11:16:50|230.31|227.91|230.14|227.74|230.31|227.91|230.14|227.74|0
1651231020000|2022-04-29 11:17:00|230.1|227.7|230.1|227.7|230.14|227.74|230.1|227.7|0
1651231030000|2022-04-29 11:17:10|230.27|227.87|230.27|227.87|230.27|227.87|230.23|227.83|0
1651231040000|2022-04-29 11:17:20|230.23|227.83|230.27|227.87|230.27|227.87|230.23|227.83|0
1651231060000|2022-04-29 11:17:40|230.18|227.78|230.1|227.7|230.18|227.78|230.1|227.7|0
1651231070000|2022-04-29 11:17:50|230.44|228.04|230.27|227.87|230.44|228.04|230.27|227.87|0
1651231080000|2022-04-29 11:18:00|230.7|228.3|230.52|228.12|230.7|228.3|230.52|228.12|0
1651231090000|2022-04-29 11:18:10|230.61|228.21|230.52|228.12|230.61|228.21|230.52|228.12|0
1651231100000|2022-04-29 11:18:20|230.35|227.95|230.78|228.38|230.78|228.38|230.35|227.95|0
1651231110000|2022-04-29 11:18:30|230.7|228.3|230.52|228.12|230.7|228.3|230.52|228.12|0
1651231120000|2022-04-29 11:18:40|230.44|228.04|230.44|228.04|230.52|228.12|230.44|228.04|0
1651231130000|2022-04-29 11:18:50|230.35|227.95|230.27|227.87|230.35|227.95|230.27|227.87|0
1651231140000|2022-04-29 11:19:00|230.31|227.91|230.27|227.87|230.31|227.91|230.27|227.87|0
1651231150000|2022-04-29 11:19:10|230.18|227.78|230.18|227.78|230.18|227.78|230.18|227.78|0
1651231160000|2022-04-29 11:19:20|230.35|227.95|230.18|227.78|230.35|227.95|230.18|227.78|0
1651231170000|2022-04-29 11:19:30|230.23|227.83|229.58|227.18|230.23|227.83|229.58|227.18|0
1651231180000|2022-04-29 11:19:40|229.5|227.1|229.5|227.1|229.5|227.1|229.5|227.1|0
1651231190000|2022-04-29 11:19:50|229.41|227.01|229.5|227.1|229.5|227.1|229.41|227.01|0
1651231200000|2022-04-29 11:20:00|229.54|227.14|229.33|226.93|229.54|227.14|229.33|226.93|0
1651231210000|2022-04-29 11:20:10|229.24|226.84|229.29|226.89|229.33|226.93|229.24|226.84|0
1651231220000|2022-04-29 11:20:20|229.24|226.84|229.24|226.84|229.24|226.84|229.16|226.76|0
1651231230000|2022-04-29 11:20:30|229.41|227.01|229.58|227.18|229.58|227.18|229.41|227.01|0
1651231240000|2022-04-29 11:20:40|229.67|227.27|229.58|227.18|229.67|227.27|229.58|227.18|0
1651231250000|2022-04-29 11:20:50|229.67|227.27|229.5|227.1|229.67|227.27|229.5|227.1|0
1651231260000|2022-04-29 11:21:00|229.33|226.93|229.5|227.1|229.58|227.18|229.33|226.93|0
1651231270000|2022-04-29 11:21:10|229.46|227.06|229.54|227.14|229.54|227.14|229.46|227.06|0
1651231280000|2022-04-29 11:21:20|229.33|226.93|229.37|226.97|229.41|227.01|229.33|226.93|0
1651231290000|2022-04-29 11:21:30|229.33|226.93|229.16|226.76|229.41|227.01|229.16|226.76|0
1651231300000|2022-04-29 11:21:40|229.07|226.67|229.07|226.67|229.16|226.76|229.07|226.67|0
1651231310000|2022-04-29 11:21:50|229.12|226.72|229.24|226.84|229.24|226.84|229.12|226.72|0
1651231320000|2022-04-29 11:22:00|229.16|226.76|229.24|226.84|229.24|226.84|229.16|226.76|0
1651231330000|2022-04-29 11:22:10|229.33|226.93|229.07|226.67|229.33|226.93|229.07|226.67|0
1651231340000|2022-04-29 11:22:20|229.16|226.76|229.16|226.76|229.24|226.84|229.16|226.76|0
1651231350000|2022-04-29 11:22:30|229.07|226.67|228.95|226.55|229.07|226.67|228.95|226.55|0
1651231360000|2022-04-29 11:22:40|229.07|226.67|229.07|226.67|229.07|226.67|229.07|226.67|0
1651231370000|2022-04-29 11:22:50|228.99|226.59|229.07|226.67|229.07|226.67|228.99|226.59|0
1651231380000|2022-04-29 11:23:00|228.99|226.59|228.99|226.59|229.03|226.63|228.99|226.59|0
1651231390000|2022-04-29 11:23:10|229.03|226.63|228.99|226.59|229.07|226.67|228.99|226.59|0
1651231400000|2022-04-29 11:23:20|228.9|226.5|228.9|226.5|228.9|226.5|228.9|226.5|0
1651231410000|2022-04-29 11:23:30|228.82|226.42|228.82|226.42|228.86|226.46|228.82|226.42|0
1651231420000|2022-04-29 11:23:40|228.86|226.46|228.86|226.46|228.86|226.46|228.86|226.46|0
1651231430000|2022-04-29 11:23:50|228.9|226.5|228.9|226.5|228.9|226.5|228.9|226.5|0
1651231440000|2022-04-29 11:24:00|228.95|226.55|228.9|226.5|228.99|226.59|228.9|226.5|0
1651231450000|2022-04-29 11:24:10|228.99|226.59|228.9|226.5|228.99|226.59|228.9|226.5|0
1651231460000|2022-04-29 11:24:20|228.99|226.59|228.95|226.55|228.99|226.59|228.9|226.5|0
1651231470000|2022-04-29 11:24:30|228.9|226.5|228.95|226.55|228.99|226.59|228.9|226.5|0
1651231480000|2022-04-29 11:24:40|228.99|226.59|228.82|226.42|228.99|226.59|228.82|226.42|0
1651231490000|2022-04-29 11:24:50|228.86|226.46|228.99|226.59|228.99|226.59|228.82|226.42|0
1651231500000|2022-04-29 11:25:00|228.95|226.55|228.9|226.5|228.95|226.55|228.9|226.5|0
1651231510000|2022-04-29 11:25:10|228.99|226.59|229.07|226.67|229.07|226.67|228.99|226.59|0
1651231520000|2022-04-29 11:25:20|229.2|226.8|229.24|226.84|229.24|226.84|229.16|226.76|0
1651231530000|2022-04-29 11:25:30|229.16|226.76|229.16|226.76|229.16|226.76|229.16|226.76|0
1651231540000|2022-04-29 11:25:40|229.24|226.84|229.2|226.8|229.24|226.84|229.11|226.71|0
1651231550000|2022-04-29 11:25:50|229.16|226.76|229.16|226.76|229.24|226.84|229.16|226.76|0
1651231560000|2022-04-29 11:26:00|229.07|226.67|228.82|226.42|229.07|226.67|228.82|226.42|0
1651231570000|2022-04-29 11:26:10|228.73|226.33|228.69|226.29|228.82|226.42|228.69|226.29|0
1651231580000|2022-04-29 11:26:20|228.73|226.33|228.65|226.25|228.73|226.33|228.65|226.25|0
1651231590000|2022-04-29 11:26:30|228.73|226.33|228.56|226.16|228.73|226.33|228.56|226.16|0
1651231600000|2022-04-29 11:26:40|228.6|226.2|228.69|226.29|228.69|226.29|228.56|226.16|0
1651231610000|2022-04-29 11:26:50|228.64|226.24|228.73|226.33|228.77|226.37|228.64|226.24|0
1651231620000|2022-04-29 11:27:00|228.64|226.24|228.64|226.24|228.69|226.29|228.64|226.24|0
1651231630000|2022-04-29 11:27:10|228.47|226.07|228.47|226.07|228.56|226.16|228.47|226.07|0
1651231640000|2022-04-29 11:27:20|228.73|226.33|228.73|226.33|228.81|226.41|228.73|226.33|0
1651231650000|2022-04-29 11:27:30|228.64|226.24|228.81|226.41|228.81|226.41|228.64|226.24|0
1651231660000|2022-04-29 11:27:40|228.73|226.33|228.81|226.41|228.81|226.41|228.73|226.33|0
1651231670000|2022-04-29 11:27:50|228.9|226.5|229.03|226.63|229.03|226.63|228.9|226.5|0
1651231680000|2022-04-29 11:28:00|228.98|226.58|229.07|226.67|229.07|226.67|228.98|226.58|0
1651231690000|2022-04-29 11:28:10|229.15|226.75|229.32|226.92|229.32|226.92|229.15|226.75|0
1651231700000|2022-04-29 11:28:20|229.45|227.05|229.58|227.18|229.58|227.18|229.45|227.05|0
1651231710000|2022-04-29 11:28:30|229.5|227.1|229.41|227.01|229.5|227.1|229.41|227.01|0
1651231720000|2022-04-29 11:28:40|229.5|227.1|229.92|227.52|229.92|227.52|229.49|227.09|0
1651231730000|2022-04-29 11:28:50|229.75|227.35|230.01|227.61|230.01|227.61|229.75|227.35|0
1651231740000|2022-04-29 11:29:00|229.92|227.52|229.92|227.52|229.92|227.52|229.84|227.44|0
1651231750000|2022-04-29 11:29:10|229.88|227.48|229.67|227.27|229.88|227.48|229.67|227.27|0
1651231760000|2022-04-29 11:29:20|229.58|227.18|229.67|227.27|229.67|227.27|229.58|227.18|0
1651231770000|2022-04-29 11:29:30|229.71|227.31|229.67|227.27|229.71|227.31|229.67|227.27|0
1651231780000|2022-04-29 11:29:40|229.58|227.18|229.62|227.22|229.62|227.22|229.49|227.09|0
1651231790000|2022-04-29 11:29:50|229.58|227.18|229.41|227.01|229.58|227.18|229.41|227.01|0
1651231800000|2022-04-29 11:30:00|229.45|227.05|229.58|227.18|229.58|227.18|229.41|227.01|0
1651231810000|2022-04-29 11:30:10|229.54|227.14|229.66|227.26|229.66|227.26|229.54|227.14|0
1651231820000|2022-04-29 11:30:20|229.58|227.18|229.66|227.26|229.66|227.26|229.58|227.18|0
1651231830000|2022-04-29 11:30:30|229.62|227.22|229.49|227.09|229.62|227.22|229.49|227.09|0
1651231840000|2022-04-29 11:30:40|229.58|227.18|229.28|226.88|229.58|227.18|229.28|226.88|0
1651231850000|2022-04-29 11:30:50|229.15|226.75|229.07|226.67|229.15|226.75|228.98|226.58|0
1651231860000|2022-04-29 11:31:00|229.15|226.75|228.81|226.41|229.15|226.75|228.73|226.33|0
1651231870000|2022-04-29 11:31:10|228.9|226.5|228.81|226.41|228.98|226.58|228.81|226.41|0
1651231880000|2022-04-29 11:31:20|228.73|226.33|229.03|226.63|229.07|226.67|228.73|226.33|0
1651231890000|2022-04-29 11:31:30|228.98|226.58|229.03|226.63|229.07|226.67|228.98|226.58|0
1651231900000|2022-04-29 11:31:40|229.07|226.67|229.32|226.92|229.32|226.92|229.07|226.67|0
1651231910000|2022-04-29 11:31:50|229.37|226.97|229.28|226.88|229.37|226.97|229.28|226.88|0
1651231920000|2022-04-29 11:32:00|229.32|226.92|229.58|227.18|229.58|227.18|229.32|226.92|0
1651231930000|2022-04-29 11:32:10|229.75|227.35|230.18|227.78|230.18|227.78|229.75|227.35|0
1651231940000|2022-04-29 11:32:20|230.09|227.69|230.09|227.69|230.09|227.69|230.01|227.61|0
1651231950000|2022-04-29 11:32:30|230.18|227.78|230.22|227.82|230.26|227.86|230.18|227.78|0
1651231960000|2022-04-29 11:32:40|230.18|227.78|230.26|227.86|230.26|227.86|230.18|227.78|0
1651231970000|2022-04-29 11:32:50|230|227.6|230|227.6|230|227.6|229.96|227.56|0
1651231980000|2022-04-29 11:33:00|230.09|227.69|230.09|227.69|230.09|227.69|230|227.6|0
1651231990000|2022-04-29 11:33:10|230.18|227.78|230.31|227.91|230.35|227.95|230.18|227.78|0
1651232000000|2022-04-29 11:33:20|230.35|227.95|230.43|228.03|230.43|228.03|230.35|227.95|0
1651232010000|2022-04-29 11:33:30|230.35|227.95|230.52|228.12|230.52|228.12|230.35|227.95|0
1651232020000|2022-04-29 11:33:40|230.6|228.2|230.69|228.29|230.69|228.29|230.6|228.2|0
1651232030000|2022-04-29 11:33:50|230.6|228.2|230.56|228.16|230.6|228.2|230.56|228.16|0
1651232040000|2022-04-29 11:34:00|230.52|228.12|230.56|228.16|230.56|228.16|230.52|228.12|0
1651232050000|2022-04-29 11:34:10|230.35|227.95|230.43|228.03|230.43|228.03|230.35|227.95|0
1651232060000|2022-04-29 11:34:20|230.39|227.99|230.6|228.2|230.6|228.2|230.39|227.99|0
1651232070000|2022-04-29 11:34:30|230.56|228.16|230.6|228.2|230.6|228.2|230.52|228.12|0
1651232080000|2022-04-29 11:34:40|230.52|228.12|230.52|228.12|230.52|228.12|230.52|228.12|0
1651232090000|2022-04-29 11:34:50|230.6|228.2|230.65|228.25|230.69|228.29|230.6|228.2|0
1651232100000|2022-04-29 11:35:00|230.69|228.29|230.94|228.54|231.03|228.63|230.69|228.29|0
1651232110000|2022-04-29 11:35:10|231.03|228.63|231.12|228.72|231.12|228.72|231.03|228.63|0
1651232120000|2022-04-29 11:35:20|231.03|228.63|231.07|228.67|231.12|228.72|231.03|228.63|0
1651232130000|2022-04-29 11:35:30|231.12|228.72|231.12|228.72|231.12|228.72|231.12|228.72|0
1651232140000|2022-04-29 11:35:40|231.07|228.67|231.03|228.63|231.07|228.67|231.03|228.63|0
1651232150000|2022-04-29 11:35:50|230.94|228.54|231.03|228.63|231.03|228.63|230.94|228.54|0
1651232160000|2022-04-29 11:36:00|230.94|228.54|230.94|228.54|231.03|228.63|230.94|228.54|0
1651232170000|2022-04-29 11:36:10|230.9|228.5|231.07|228.67|231.07|228.67|230.9|228.5|0
1651232180000|2022-04-29 11:36:20|231.03|228.63|230.94|228.54|231.03|228.63|230.94|228.54|0
1651232200000|2022-04-29 11:36:40|231.03|228.63|230.94|228.54|231.03|228.63|230.86|228.46|0
1651232210000|2022-04-29 11:36:50|230.99|228.59|231.03|228.63|231.03|228.63|230.99|228.59|0
1651232220000|2022-04-29 11:37:00|231.12|228.72|231.07|228.67|231.12|228.72|231.07|228.67|0
1651232230000|2022-04-29 11:37:10|231.11|228.71|231.11|228.71|231.2|228.8|231.11|228.71|0
1651232250000|2022-04-29 11:37:30|231.07|228.67|231.2|228.8|231.2|228.8|231.03|228.63|0
1651232260000|2022-04-29 11:37:40|231.11|228.71|231.11|228.71|231.11|228.71|231.11|228.71|0
1651232270000|2022-04-29 11:37:50|231.03|228.63|230.94|228.54|231.03|228.63|230.94|228.54|0
1651232280000|2022-04-29 11:38:00|230.86|228.46|230.94|228.54|230.94|228.54|230.77|228.37|0
1651232290000|2022-04-29 11:38:10|231.03|228.63|230.86|228.46|231.03|228.63|230.86|228.46|0
1651232300000|2022-04-29 11:38:20|230.94|228.54|231.11|228.71|231.11|228.71|230.94|228.54|0
1651232310000|2022-04-29 11:38:30|231.03|228.63|231.11|228.71|231.11|228.71|231.03|228.63|0
1651232320000|2022-04-29 11:38:40|231.07|228.67|231.11|228.71|231.11|228.71|231.07|228.67|0
1651232330000|2022-04-29 11:38:50|231.2|228.8|231.11|228.71|231.2|228.8|231.11|228.71|0
1651232340000|2022-04-29 11:39:00|231.16|228.76|231.2|228.8|231.24|228.84|231.16|228.76|0
1651232350000|2022-04-29 11:39:10|231.16|228.76|231.11|228.71|231.16|228.76|231.11|228.71|0
1651232370000|2022-04-29 11:39:30|231.07|228.67|231.03|228.63|231.07|228.67|231.03|228.63|0
1651232380000|2022-04-29 11:39:40|230.99|228.59|230.82|228.42|230.99|228.59|230.82|228.42|0
1651232390000|2022-04-29 11:39:50|230.77|228.37|230.56|228.16|230.77|228.37|230.51|228.11|0
1651232400000|2022-04-29 11:40:00|230.77|228.37|230.86|228.46|230.86|228.46|230.77|228.37|0
1651232410000|2022-04-29 11:40:10|230.82|228.42|230.69|228.29|230.82|228.42|230.69|228.29|0
1651232420000|2022-04-29 11:40:20|231.28|228.88|231.28|228.88|231.28|228.88|231.2|228.8|0
1651232430000|2022-04-29 11:40:30|231.71|229.31|231.76|229.36|231.8|229.4|231.71|229.31|0
1651232440000|2022-04-29 11:40:40|231.54|229.14|231.37|228.97|231.71|229.31|231.37|228.97|0
1651232450000|2022-04-29 11:40:50|231.28|228.88|231.33|228.93|231.33|228.93|231.28|228.88|0
1651232460000|2022-04-29 11:41:00|231.37|228.97|231.46|229.06|231.46|229.06|231.28|228.88|0
1651232470000|2022-04-29 11:41:10|231.28|228.88|231.28|228.88|231.28|228.88|231.24|228.84|0
1651232480000|2022-04-29 11:41:20|231.2|228.8|231.11|228.71|231.2|228.8|231.11|228.71|0
1651232490000|2022-04-29 11:41:30|231.2|228.8|231.37|228.97|231.37|228.97|231.2|228.8|0
1651232500000|2022-04-29 11:41:40|231.28|228.88|231.37|228.97|231.37|228.97|231.28|228.88|0
1651232510000|2022-04-29 11:41:50|231.46|229.06|231.41|229.01|231.46|229.06|231.37|228.97|0
1651232520000|2022-04-29 11:42:00|231.37|228.97|231.5|229.1|231.54|229.14|231.37|228.97|0
1651232530000|2022-04-29 11:42:10|231.37|228.97|231.63|229.23|231.63|229.23|231.37|228.97|0
1651232540000|2022-04-29 11:42:20|231.5|229.1|231.63|229.23|231.8|229.4|231.5|229.1|0
1651232550000|2022-04-29 11:42:30|231.67|229.27|231.2|228.8|231.67|229.27|231.2|228.8|0
1651232560000|2022-04-29 11:42:40|231.07|228.67|230.99|228.59|231.07|228.67|230.94|228.54|0
1651232570000|2022-04-29 11:42:50|230.68|228.28|230.86|228.46|230.9|228.5|230.68|228.28|0
1651232580000|2022-04-29 11:43:00|230.77|228.37|230.85|228.45|230.85|228.45|230.68|228.28|0
1651232590000|2022-04-29 11:43:10|230.94|228.54|230.99|228.59|231.03|228.63|230.94|228.54|0
1651232600000|2022-04-29 11:43:20|230.94|228.54|230.85|228.45|230.94|228.54|230.85|228.45|0
1651232610000|2022-04-29 11:43:30|230.81|228.41|230.77|228.37|230.81|228.41|230.77|228.37|0
1651232620000|2022-04-29 11:43:40|230.68|228.28|230.68|228.28|230.73|228.33|230.6|228.2|0
1651232630000|2022-04-29 11:43:50|230.6|228.2|230.6|228.2|230.6|228.2|230.6|228.2|0
1651232640000|2022-04-29 11:44:00|230.77|228.37|230.77|228.37|230.77|228.37|230.77|228.37|0
1651232650000|2022-04-29 11:44:10|230.85|228.45|230.9|228.5|230.9|228.5|230.85|228.45|0
1651232660000|2022-04-29 11:44:20|230.85|228.45|230.94|228.54|230.94|228.54|230.85|228.45|0
1651232670000|2022-04-29 11:44:30|230.85|228.45|230.85|228.45|230.85|228.45|230.85|228.45|0
1651232680000|2022-04-29 11:44:40|230.9|228.5|231.03|228.63|231.03|228.63|230.9|228.5|0
1651232690000|2022-04-29 11:44:50|231.11|228.71|231.28|228.88|231.28|228.88|231.11|228.71|0
1651232700000|2022-04-29 11:45:00|231.33|228.93|231.28|228.88|231.37|228.97|231.28|228.88|0
1651232710000|2022-04-29 11:45:10|231.03|228.63|230.94|228.54|231.03|228.63|230.94|228.54|0
1651232720000|2022-04-29 11:45:20|230.85|228.45|230.85|228.45|230.85|228.45|230.85|228.45|0
1651232730000|2022-04-29 11:45:30|230.94|228.54|230.85|228.45|230.94|228.54|230.85|228.45|0
1651232740000|2022-04-29 11:45:40|230.9|228.5|230.9|228.5|230.9|228.5|230.9|228.5|0
1651232750000|2022-04-29 11:45:50|230.94|228.54|230.77|228.37|230.94|228.54|230.77|228.37|0
1651232760000|2022-04-29 11:46:00|230.85|228.45|230.85|228.45|230.85|228.45|230.85|228.45|0
1651232770000|2022-04-29 11:46:10|230.9|228.5|231.02|228.62|231.02|228.62|230.85|228.45|0
1651232780000|2022-04-29 11:46:20|230.94|228.54|231.2|228.8|231.28|228.88|230.94|228.54|0
1651232790000|2022-04-29 11:46:30|231.02|228.62|231.07|228.67|231.07|228.67|231.02|228.62|0
1651232800000|2022-04-29 11:46:40|231.02|228.62|231.11|228.71|231.11|228.71|231.02|228.62|0
1651232810000|2022-04-29 11:46:50|231.28|228.88|230.94|228.54|231.28|228.88|230.94|228.54|0
1651232820000|2022-04-29 11:47:00|230.85|228.45|230.77|228.37|230.85|228.45|230.77|228.37|0
1651232830000|2022-04-29 11:47:10|230.68|228.28|230.68|228.28|230.68|228.28|230.68|228.28|0
1651232840000|2022-04-29 11:47:20|230.73|228.33|230.68|228.28|230.77|228.37|230.68|228.28|0
1651232850000|2022-04-29 11:47:30|230.77|228.37|230.68|228.28|230.77|228.37|230.68|228.28|0
1651232860000|2022-04-29 11:47:40|230.51|228.11|230.51|228.11|230.51|228.11|230.51|228.11|0
1651232870000|2022-04-29 11:47:50|230.47|228.07|230.85|228.45|230.85|228.45|230.47|228.07|0
1651232880000|2022-04-29 11:48:00|230.94|228.54|230.94|228.54|230.94|228.54|230.94|228.54|0
1651232890000|2022-04-29 11:48:10|230.85|228.45|230.98|228.58|231.02|228.62|230.85|228.45|0
1651232900000|2022-04-29 11:48:20|231.02|228.62|231.11|228.71|231.11|228.71|231.02|228.62|0
1651232910000|2022-04-29 11:48:30|231.02|228.62|230.94|228.54|231.02|228.62|230.9|228.5|0
1651232920000|2022-04-29 11:48:40|231.11|228.71|231.19|228.79|231.19|228.79|231.02|228.62|0
1651232930000|2022-04-29 11:48:50|231.37|228.97|231.19|228.79|231.37|228.97|231.19|228.79|0
1651232940000|2022-04-29 11:49:00|231.24|228.84|231.11|228.71|231.24|228.84|231.02|228.62|0
1651232950000|2022-04-29 11:49:10|231.19|228.79|231.45|229.05|231.45|229.05|231.19|228.79|0
1651232960000|2022-04-29 11:49:20|231.28|228.88|231.54|229.14|231.54|229.14|231.28|228.88|0
1651232970000|2022-04-29 11:49:30|231.71|229.31|231.71|229.31|231.8|229.4|231.71|229.31|0
1651232980000|2022-04-29 11:49:40|231.67|229.27|231.71|229.31|231.75|229.35|231.67|229.27|0
1651232990000|2022-04-29 11:49:50|231.62|229.22|231.54|229.14|231.62|229.22|231.54|229.14|0
1651233000000|2022-04-29 11:50:00|231.58|229.18|231.54|229.14|231.62|229.22|231.54|229.14|0
1651233010000|2022-04-29 11:50:10|231.62|229.22|231.71|229.31|231.8|229.4|231.62|229.22|0
1651233020000|2022-04-29 11:50:20|231.8|229.4|231.8|229.4|231.88|229.48|231.75|229.35|0
1651233030000|2022-04-29 11:50:30|231.88|229.48|231.88|229.48|231.88|229.48|231.88|229.48|0
1651233040000|2022-04-29 11:50:40|231.97|229.57|232.31|229.91|232.31|229.91|231.97|229.57|0
1651233050000|2022-04-29 11:50:50|232.22|229.82|232.14|229.74|232.22|229.82|232.05|229.65|0
1651233060000|2022-04-29 11:51:00|232.22|229.82|232.27|229.87|232.27|229.87|232.18|229.78|0
1651233070000|2022-04-29 11:51:10|232.31|229.91|232.4|230|232.4|230|232.31|229.91|0
1651233080000|2022-04-29 11:51:20|232.48|230.08|232.4|230|232.48|230.08|232.4|230|0
1651233090000|2022-04-29 11:51:30|232.57|230.17|232.4|230|232.57|230.17|232.4|230|0
1651233100000|2022-04-29 11:51:40|232.31|229.91|232.31|229.91|232.31|229.91|232.31|229.91|0
1651233110000|2022-04-29 11:51:50|232.4|230|232.31|229.91|232.4|230|232.31|229.91|0
1651233120000|2022-04-29 11:52:00|232.4|230|232.48|230.08|232.57|230.17|232.4|230|0
1651233130000|2022-04-29 11:52:10|232.4|230|232.4|230|232.4|230|232.4|230|0
1651233140000|2022-04-29 11:52:20|232.35|229.95|232.31|229.91|232.35|229.95|232.31|229.91|0
1651233150000|2022-04-29 11:52:30|232.48|230.08|232.57|230.17|232.57|230.17|232.48|230.08|0
1651233160000|2022-04-29 11:52:40|232.48|230.08|232.57|230.17|232.57|230.17|232.48|230.08|0
1651233170000|2022-04-29 11:52:50|232.4|230|232.27|229.87|232.44|230.04|232.27|229.87|0
1651233180000|2022-04-29 11:53:00|232.31|229.91|232.14|229.74|232.31|229.91|232.05|229.65|0
1651233190000|2022-04-29 11:53:10|232.05|229.65|231.97|229.57|232.05|229.65|231.97|229.57|0
1651233200000|2022-04-29 11:53:20|232.05|229.65|232.05|229.65|232.05|229.65|232.05|229.65|0
1651233210000|2022-04-29 11:53:30|232.14|229.74|232.14|229.74|232.14|229.74|232.05|229.65|0
1651233220000|2022-04-29 11:53:40|231.97|229.57|232.05|229.65|232.05|229.65|231.97|229.57|0
1651233230000|2022-04-29 11:53:50|231.97|229.57|231.97|229.57|232.05|229.65|231.97|229.57|0
1651233240000|2022-04-29 11:54:00|231.92|229.52|231.88|229.48|231.92|229.52|231.88|229.48|0
1651233250000|2022-04-29 11:54:10|231.97|229.57|231.97|229.57|232.05|229.65|231.97|229.57|0
1651233260000|2022-04-29 11:54:20|231.96|229.56|231.96|229.56|231.96|229.56|231.96|229.56|0
1651233270000|2022-04-29 11:54:30|231.88|229.48|231.62|229.22|231.88|229.48|231.62|229.22|0
1651233280000|2022-04-29 11:54:40|231.54|229.14|231.54|229.14|231.54|229.14|231.54|229.14|0
1651233290000|2022-04-29 11:54:50|231.58|229.18|231.67|229.27|231.67|229.27|231.58|229.18|0
1651233300000|2022-04-29 11:55:00|231.71|229.31|231.45|229.05|231.71|229.31|231.45|229.05|0
1651233310000|2022-04-29 11:55:10|231.28|228.88|231.28|228.88|231.28|228.88|231.28|228.88|0
1651233320000|2022-04-29 11:55:20|231.19|228.79|231.02|228.62|231.19|228.79|231.02|228.62|0
1651233330000|2022-04-29 11:55:30|231.11|228.71|231.02|228.62|231.11|228.71|231.02|228.62|0
1651233340000|2022-04-29 11:55:40|230.93|228.53|230.93|228.53|230.93|228.53|230.93|228.53|0
1651233350000|2022-04-29 11:55:50|230.85|228.45|230.81|228.41|230.85|228.45|230.81|228.41|0
1651233360000|2022-04-29 11:56:00|230.93|228.53|231.02|228.62|231.11|228.71|230.93|228.53|0
1651233370000|2022-04-29 11:56:10|231.11|228.71|231.19|228.79|231.19|228.79|231.11|228.71|0
1651233380000|2022-04-29 11:56:20|231.11|228.71|230.55|228.15|231.11|228.71|230.55|228.15|0
1651233390000|2022-04-29 11:56:30|230.59|228.19|230.59|228.19|230.59|228.19|230.51|228.11|0
1651233400000|2022-04-29 11:56:40|230.68|228.28|230.68|228.28|230.68|228.28|230.68|228.28|0
1651233410000|2022-04-29 11:56:50|230.64|228.24|230.59|228.19|230.64|228.24|230.59|228.19|0
1651233420000|2022-04-29 11:57:00|230.51|228.11|230.42|228.02|230.51|228.11|230.33|227.93|0
1651233430000|2022-04-29 11:57:10|230.51|228.11|230.68|228.28|230.68|228.28|230.51|228.11|0
1651233450000|2022-04-29 11:57:30|230.76|228.36|230.51|228.11|230.76|228.36|230.51|228.11|0
1651233460000|2022-04-29 11:57:40|230.42|228.02|230.51|228.11|230.51|228.11|230.42|228.02|0
1651233470000|2022-04-29 11:57:50|230.46|228.06|230.59|228.19|230.59|228.19|230.42|228.02|0
1651233480000|2022-04-29 11:58:00|230.68|228.28|230.42|228.02|230.68|228.28|230.42|228.02|0
1651233490000|2022-04-29 11:58:10|230.51|228.11|230.51|228.11|230.51|228.11|230.46|228.06|0
1651233500000|2022-04-29 11:58:20|230.55|228.15|230.59|228.19|230.59|228.19|230.51|228.11|0
1651233510000|2022-04-29 11:58:30|230.68|228.28|230.68|228.28|230.68|228.28|230.64|228.24|0
1651233520000|2022-04-29 11:58:40|230.59|228.19|230.55|228.15|230.59|228.19|230.55|228.15|0
1651233530000|2022-04-29 11:58:50|230.59|228.19|230.59|228.19|230.59|228.19|230.59|228.19|0
1651233540000|2022-04-29 11:59:00|230.68|228.28|230.68|228.28|230.76|228.36|230.68|228.28|0
1651233550000|2022-04-29 11:59:10|231.02|228.62|231.36|228.96|231.36|228.96|231.02|228.62|0
1651233560000|2022-04-29 11:59:20|231.28|228.88|231.28|228.88|231.28|228.88|231.28|228.88|0
1651233570000|2022-04-29 11:59:30|231.19|228.79|231.36|228.96|231.36|228.96|231.19|228.79|0
1651233580000|2022-04-29 11:59:40|231.62|229.22|231.53|229.13|231.62|229.22|231.53|229.13|0
1651233590000|2022-04-29 11:59:50|231.45|229.05|231.28|228.88|231.45|229.05|231.28|228.88|0
1651233600000|2022-04-29 12:00:00|231.32|228.92|231.32|228.92|231.62|229.22|231.28|228.88|0
1651233610000|2022-04-29 12:00:10|231.1|228.7|230.81|228.41|231.1|228.7|230.81|228.41|0
1651233620000|2022-04-29 12:00:20|230.72|228.32|230.89|228.49|230.89|228.49|230.68|228.28|0
1651233630000|2022-04-29 12:00:30|231.19|228.79|231.19|228.79|231.19|228.79|231.02|228.62|0
1651233640000|2022-04-29 12:00:40|231.02|228.62|231.1|228.7|231.1|228.7|231.02|228.62|0
1651233650000|2022-04-29 12:00:50|231.19|228.79|231.27|228.87|231.27|228.87|231.19|228.79|0
1651233660000|2022-04-29 12:01:00|231.36|228.96|231.19|228.79|231.36|228.96|231.19|228.79|0
1651233670000|2022-04-29 12:01:10|231.15|228.75|231.02|228.62|231.19|228.79|231.02|228.62|0
1651233680000|2022-04-29 12:01:20|230.93|228.53|231.02|228.62|231.02|228.62|230.93|228.53|0
1651233690000|2022-04-29 12:01:30|230.93|228.53|230.85|228.45|230.93|228.53|230.85|228.45|0
1651233700000|2022-04-29 12:01:40|230.76|228.36|230.55|228.15|230.76|228.36|230.55|228.15|0
1651233710000|2022-04-29 12:01:50|230.5|228.1|230.25|227.85|230.5|228.1|230.25|227.85|0
1651233720000|2022-04-29 12:02:00|230.38|227.98|230.5|228.1|230.5|228.1|230.38|227.98|0
1651233730000|2022-04-29 12:02:10|230.38|227.98|230.5|228.1|230.5|228.1|230.38|227.98|0
1651233740000|2022-04-29 12:02:20|230.59|228.19|230.55|228.15|230.59|228.19|230.55|228.15|0
1651233750000|2022-04-29 12:02:30|230.5|228.1|230.67|228.27|230.76|228.36|230.5|228.1|0
1651233760000|2022-04-29 12:02:40|230.59|228.19|230.42|228.02|230.59|228.19|230.38|227.98|0
1651233770000|2022-04-29 12:02:50|230.5|228.1|230.5|228.1|230.5|228.1|230.42|228.02|0
1651233780000|2022-04-29 12:03:00|230.42|228.02|230.5|228.1|230.5|228.1|230.42|228.02|0
1651233790000|2022-04-29 12:03:10|230.55|228.15|230.5|228.1|230.55|228.15|230.5|228.1|0
1651233800000|2022-04-29 12:03:20|230.59|228.19|230.55|228.15|230.63|228.23|230.55|228.15|0
1651233810000|2022-04-29 12:03:30|230.59|228.19|230.59|228.19|230.67|228.27|230.59|228.19|0
1651233820000|2022-04-29 12:03:40|230.67|228.27|230.67|228.27|230.67|228.27|230.63|228.23|0
1651233830000|2022-04-29 12:03:50|230.42|228.02|230.5|228.1|230.67|228.27|230.42|228.02|0
1651233840000|2022-04-29 12:04:00|230.59|228.19|230.67|228.27|230.67|228.27|230.59|228.19|0
1651233850000|2022-04-29 12:04:10|230.5|228.1|230.42|228.02|230.55|228.15|230.33|227.93|0
1651233860000|2022-04-29 12:04:20|230.33|227.93|230.38|227.98|230.42|228.02|230.33|227.93|0
1651233870000|2022-04-29 12:04:30|230.42|228.02|230.42|228.02|230.42|228.02|230.42|228.02|0
1651233880000|2022-04-29 12:04:40|230.5|228.1|230.5|228.1|230.5|228.1|230.5|228.1|0
1651233890000|2022-04-29 12:04:50|230.59|228.19|230.5|228.1|230.59|228.19|230.5|228.1|0
1651233900000|2022-04-29 12:05:00|230.42|228.02|230.07|227.67|230.42|228.02|230.07|227.67|0
1651233910000|2022-04-29 12:05:10|230.16|227.76|230.16|227.76|230.16|227.76|230.07|227.67|0
1651233920000|2022-04-29 12:05:20|229.9|227.5|229.99|227.59|229.99|227.59|229.9|227.5|0
1651233930000|2022-04-29 12:05:30|229.9|227.5|229.73|227.33|229.9|227.5|229.73|227.33|0
1651233940000|2022-04-29 12:05:40|229.65|227.25|229.9|227.5|229.9|227.5|229.65|227.25|0
1651233950000|2022-04-29 12:05:50|229.99|227.59|229.95|227.55|229.99|227.59|229.95|227.55|0
1651233960000|2022-04-29 12:06:00|229.9|227.5|229.82|227.42|230.07|227.67|229.82|227.42|0
1651233970000|2022-04-29 12:06:10|229.9|227.5|229.99|227.59|229.99|227.59|229.9|227.5|0
1651233980000|2022-04-29 12:06:20|230.07|227.67|230.33|227.93|230.33|227.93|230.07|227.67|0
1651233990000|2022-04-29 12:06:30|230.37|227.97|230.5|228.1|230.5|228.1|230.37|227.97|0
1651234000000|2022-04-29 12:06:40|230.42|228.02|230.84|228.44|230.84|228.44|230.42|228.02|0
1651234010000|2022-04-29 12:06:50|230.76|228.36|230.93|228.53|230.93|228.53|230.76|228.36|0
1651234020000|2022-04-29 12:07:00|230.67|228.27|230.76|228.36|230.76|228.36|230.67|228.27|0
1651234030000|2022-04-29 12:07:10|230.67|228.27|230.67|228.27|230.67|228.27|230.67|228.27|0
1651234040000|2022-04-29 12:07:20|230.76|228.36|230.84|228.44|230.84|228.44|230.76|228.36|0
1651234050000|2022-04-29 12:07:30|230.76|228.36|230.67|228.27|230.84|228.44|230.67|228.27|0
1651234060000|2022-04-29 12:07:40|230.33|227.93|230.16|227.76|230.33|227.93|230.16|227.76|0
1651234070000|2022-04-29 12:07:50|230.24|227.84|230.16|227.76|230.24|227.84|230.16|227.76|0
1651234080000|2022-04-29 12:08:00|230.07|227.67|229.56|227.16|230.07|227.67|229.56|227.16|0
1651234090000|2022-04-29 12:08:10|229.65|227.25|229.73|227.33|229.73|227.33|229.65|227.25|0
1651234100000|2022-04-29 12:08:20|229.65|227.25|229.73|227.33|229.73|227.33|229.65|227.25|0
1651234110000|2022-04-29 12:08:30|229.56|227.16|229.39|226.99|229.56|227.16|229.39|226.99|0
1651234120000|2022-04-29 12:08:40|229.56|227.16|229.48|227.08|229.56|227.16|229.48|227.08|0
1651234130000|2022-04-29 12:08:50|229.56|227.16|229.56|227.16|229.56|227.16|229.56|227.16|0
1651234140000|2022-04-29 12:09:00|229.52|227.12|229.48|227.08|229.56|227.16|229.48|227.08|0
1651234150000|2022-04-29 12:09:10|229.56|227.16|229.9|227.5|229.9|227.5|229.56|227.16|0
1651234160000|2022-04-29 12:09:20|229.99|227.59|229.69|227.29|229.99|227.59|229.69|227.29|0
1651234170000|2022-04-29 12:09:30|229.73|227.33|229.69|227.29|229.73|227.33|229.69|227.29|0
1651234180000|2022-04-29 12:09:40|229.73|227.33|229.6|227.2|229.73|227.33|229.6|227.2|0
1651234190000|2022-04-29 12:09:50|229.47|227.07|229.52|227.12|229.56|227.16|229.47|227.07|0
1651234200000|2022-04-29 12:10:00|229.47|227.07|229.73|227.33|229.73|227.33|229.47|227.07|0
1651234210000|2022-04-29 12:10:10|229.82|227.42|229.82|227.42|229.9|227.5|229.82|227.42|0
1651234220000|2022-04-29 12:10:20|229.77|227.37|229.9|227.5|229.9|227.5|229.77|227.37|0
1651234230000|2022-04-29 12:10:30|229.99|227.59|230.2|227.8|230.2|227.8|229.99|227.59|0
1651234240000|2022-04-29 12:10:40|230.33|227.93|230.33|227.93|230.33|227.93|230.24|227.84|0
1651234250000|2022-04-29 12:10:50|230.29|227.89|230.33|227.93|230.37|227.97|230.24|227.84|0
1651234260000|2022-04-29 12:11:00|230.41|228.01|230.5|228.1|230.5|228.1|230.41|228.01|0
1651234270000|2022-04-29 12:11:10|230.33|227.93|230.33|227.93|230.41|228.01|230.33|227.93|0
1651234280000|2022-04-29 12:11:20|230.24|227.84|230.16|227.76|230.24|227.84|230.16|227.76|0
1651234290000|2022-04-29 12:11:30|230.24|227.84|230.24|227.84|230.24|227.84|230.07|227.67|0
1651234300000|2022-04-29 12:11:40|230.33|227.93|230.33|227.93|230.33|227.93|230.24|227.84|0
1651234310000|2022-04-29 12:11:50|230.29|227.89|230.41|228.01|230.41|228.01|230.24|227.84|0
1651234320000|2022-04-29 12:12:00|230.24|227.84|230.29|227.89|230.29|227.89|230.24|227.84|0
1651234330000|2022-04-29 12:12:10|230.24|227.84|230.33|227.93|230.41|228.01|230.24|227.84|0
1651234340000|2022-04-29 12:12:20|230.37|227.97|230.07|227.67|230.37|227.97|229.99|227.59|0
1651234350000|2022-04-29 12:12:30|229.9|227.5|229.9|227.5|229.9|227.5|229.81|227.41|0
1651234360000|2022-04-29 12:12:40|229.81|227.41|229.81|227.41|229.9|227.5|229.81|227.41|0
1651234370000|2022-04-29 12:12:50|229.56|227.16|229.64|227.24|229.73|227.33|229.56|227.16|0
1651234380000|2022-04-29 12:13:00|229.73|227.33|229.47|227.07|229.73|227.33|229.47|227.07|0
1651234390000|2022-04-29 12:13:10|229.39|226.99|229.73|227.33|229.73|227.33|229.39|226.99|0
1651234400000|2022-04-29 12:13:20|229.81|227.41|229.69|227.29|229.86|227.46|229.69|227.29|0
1651234410000|2022-04-29 12:13:30|229.73|227.33|229.56|227.16|229.73|227.33|229.43|227.03|0
1651234420000|2022-04-29 12:13:40|229.47|227.07|229.56|227.16|229.56|227.16|229.47|227.07|0
1651234430000|2022-04-29 12:13:50|229.64|227.24|229.73|227.33|229.73|227.33|229.64|227.24|0
1651234440000|2022-04-29 12:14:00|229.64|227.24|229.81|227.41|229.81|227.41|229.64|227.24|0
1651234450000|2022-04-29 12:14:10|229.73|227.33|229.73|227.33|229.73|227.33|229.64|227.24|0
1651234460000|2022-04-29 12:14:20|229.81|227.41|229.81|227.41|229.81|227.41|229.81|227.41|0
1651234470000|2022-04-29 12:14:30|229.77|227.37|229.64|227.24|229.81|227.41|229.64|227.24|0
1651234480000|2022-04-29 12:14:40|229.73|227.33|229.73|227.33|229.73|227.33|229.73|227.33|0
1651234490000|2022-04-29 12:14:50|229.64|227.24|229.64|227.24|229.73|227.33|229.64|227.24|0
1651234500000|2022-04-29 12:15:00|229.56|227.16|229.64|227.24|229.73|227.33|229.56|227.16|0
1651234510000|2022-04-29 12:15:10|229.56|227.16|229.56|227.16|229.64|227.24|229.56|227.16|0
1651234520000|2022-04-29 12:15:20|229.47|227.07|229.39|226.99|229.47|227.07|229.39|226.99|0
1651234530000|2022-04-29 12:15:30|229.3|226.9|229.47|227.07|229.47|227.07|229.3|226.9|0
1651234540000|2022-04-29 12:15:40|229.3|226.9|229.05|226.65|229.3|226.9|229.05|226.65|0
1651234550000|2022-04-29 12:15:50|229.13|226.73|229.22|226.82|229.3|226.9|229.13|226.73|0
1651234560000|2022-04-29 12:16:00|229.3|226.9|229.3|226.9|229.3|226.9|229.22|226.82|0
1651234570000|2022-04-29 12:16:10|229.39|226.99|229.3|226.9|229.39|226.99|229.3|226.9|0
1651234580000|2022-04-29 12:16:20|229.22|226.82|229.22|226.82|229.22|226.82|229.13|226.73|0
1651234590000|2022-04-29 12:16:30|229.3|226.9|229.13|226.73|229.3|226.9|229.13|226.73|0
1651234600000|2022-04-29 12:16:40|229.05|226.65|229.05|226.65|229.09|226.69|228.96|226.56|0
1651234610000|2022-04-29 12:16:50|228.79|226.39|228.83|226.43|228.88|226.48|228.79|226.39|0
1651234620000|2022-04-29 12:17:00|228.88|226.48|229.05|226.65|229.05|226.65|228.71|226.31|0
1651234630000|2022-04-29 12:17:10|228.96|226.56|229.13|226.73|229.13|226.73|228.88|226.48|0
1651234640000|2022-04-29 12:17:20|229.22|226.82|229.22|226.82|229.22|226.82|229.22|226.82|0
1651234650000|2022-04-29 12:17:30|229.3|226.9|229.3|226.9|229.39|226.99|229.3|226.9|0
1651234660000|2022-04-29 12:17:40|229.22|226.82|228.87|226.47|229.22|226.82|228.87|226.47|0
1651234670000|2022-04-29 12:17:50|229.04|226.64|228.96|226.56|229.04|226.64|228.96|226.56|0
1651234680000|2022-04-29 12:18:00|228.87|226.47|228.87|226.47|228.87|226.47|228.87|226.47|0
1651234690000|2022-04-29 12:18:10|228.92|226.52|228.79|226.39|228.96|226.56|228.79|226.39|0
1651234700000|2022-04-29 12:18:20|228.7|226.3|228.79|226.39|228.87|226.47|228.7|226.3|0
1651234710000|2022-04-29 12:18:30|228.87|226.47|229.04|226.64|229.04|226.64|228.79|226.39|0
1651234720000|2022-04-29 12:18:40|228.96|226.56|228.96|226.56|229.04|226.64|228.96|226.56|0
1651234730000|2022-04-29 12:18:50|229.04|226.64|228.96|226.56|229.04|226.64|228.96|226.56|0
1651234740000|2022-04-29 12:19:00|229.04|226.64|228.87|226.47|229.04|226.64|228.87|226.47|0
1651234750000|2022-04-29 12:19:10|228.96|226.56|229.04|226.64|229.04|226.64|228.96|226.56|0
1651234760000|2022-04-29 12:19:20|228.96|226.56|228.62|226.22|228.96|226.56|228.62|226.22|0
1651234770000|2022-04-29 12:19:30|228.7|226.3|228.7|226.3|228.79|226.39|228.7|226.3|0
1651234780000|2022-04-29 12:19:40|228.53|226.13|228.62|226.22|228.62|226.22|228.53|226.13|0
1651234790000|2022-04-29 12:19:50|228.53|226.13|228.62|226.22|228.62|226.22|228.53|226.13|0
1651234800000|2022-04-29 12:20:00|228.53|226.13|228.53|226.13|228.53|226.13|228.53|226.13|0
1651234810000|2022-04-29 12:20:10|228.62|226.22|228.53|226.13|228.7|226.3|228.53|226.13|0
1651234820000|2022-04-29 12:20:20|228.62|226.22|228.19|225.79|228.62|226.22|228.19|225.79|0
1651234830000|2022-04-29 12:20:30|228.11|225.71|227.69|225.29|228.11|225.71|227.69|225.29|0
1651234840000|2022-04-29 12:20:40|227.6|225.2|227.77|225.37|227.77|225.37|227.52|225.12|0
1651234850000|2022-04-29 12:20:50|227.81|225.41|227.77|225.37|227.85|225.45|227.77|225.37|0
1651234860000|2022-04-29 12:21:00|227.64|225.24|227.85|225.45|227.85|225.45|227.64|225.24|0
1651234870000|2022-04-29 12:21:10|227.77|225.37|227.85|225.45|227.85|225.45|227.77|225.37|0
1651234880000|2022-04-29 12:21:20|227.77|225.37|227.68|225.28|227.77|225.37|227.68|225.28|0
1651234890000|2022-04-29 12:21:30|227.6|225.2|227.6|225.2|227.6|225.2|227.52|225.12|0
1651234900000|2022-04-29 12:21:40|227.52|225.12|227.39|224.99|227.52|225.12|227.39|224.99|0
1651234910000|2022-04-29 12:21:50|227.43|225.03|227.35|224.95|227.43|225.03|227.35|224.95|0
1651234920000|2022-04-29 12:22:00|227.26|224.86|227.09|224.69|227.26|224.86|227.09|224.69|0
1651234930000|2022-04-29 12:22:10|227.01|224.61|227.01|224.61|227.09|224.69|227.01|224.61|0
1651234940000|2022-04-29 12:22:20|227.05|224.65|227.09|224.69|227.09|224.69|227.05|224.65|0
1651234950000|2022-04-29 12:22:30|227.01|224.61|227.09|224.69|227.09|224.69|227.01|224.61|0
1651234960000|2022-04-29 12:22:40|227.18|224.78|227.22|224.82|227.22|224.82|227.18|224.78|0
1651234970000|2022-04-29 12:22:50|227.18|224.78|226.75|224.35|227.18|224.78|226.75|224.35|0
1651234980000|2022-04-29 12:23:00|226.71|224.31|226.84|224.44|226.84|224.44|226.71|224.31|0
1651234990000|2022-04-29 12:23:10|226.75|224.35|226.84|224.44|226.84|224.44|226.75|224.35|0
1651235000000|2022-04-29 12:23:20|226.75|224.35|226.75|224.35|226.75|224.35|226.75|224.35|0
1651235010000|2022-04-29 12:23:30|226.8|224.4|226.75|224.35|226.84|224.44|226.75|224.35|0
1651235020000|2022-04-29 12:23:40|226.67|224.27|226.75|224.35|226.75|224.35|226.67|224.27|0
1651235030000|2022-04-29 12:23:50|226.84|224.44|226.75|224.35|226.84|224.44|226.67|224.27|0
1651235040000|2022-04-29 12:24:00|226.46|224.06|226.33|223.93|226.46|224.06|226.33|223.93|0
1651235050000|2022-04-29 12:24:10|226.42|224.02|226.42|224.02|226.42|224.02|226.42|224.02|0
1651235060000|2022-04-29 12:24:20|226.33|223.93|226.33|223.93|226.33|223.93|226.33|223.93|0
1651235080000|2022-04-29 12:24:40|226.25|223.85|226.25|223.85|226.25|223.85|226.25|223.85|0
1651235090000|2022-04-29 12:24:50|226.33|223.93|226.33|223.93|226.33|223.93|226.33|223.93|0
1651235100000|2022-04-29 12:25:00|226.25|223.85|226.42|224.02|226.42|224.02|226.25|223.85|0
1651235110000|2022-04-29 12:25:10|226.58|224.18|226.75|224.35|226.75|224.35|226.58|224.18|0
1651235120000|2022-04-29 12:25:20|226.67|224.27|226.67|224.27|226.75|224.35|226.67|224.27|0
1651235130000|2022-04-29 12:25:30|226.42|224.02|226.42|224.02|226.42|224.02|226.42|224.02|0
1651235140000|2022-04-29 12:25:40|226.5|224.1|226.5|224.1|226.5|224.1|226.5|224.1|0
1651235150000|2022-04-29 12:25:50|226.67|224.27|226.84|224.44|226.84|224.44|226.67|224.27|0
1651235160000|2022-04-29 12:26:00|226.75|224.35|226.67|224.27|226.75|224.35|226.67|224.27|0
1651235170000|2022-04-29 12:26:10|226.75|224.35|226.75|224.35|226.84|224.44|226.75|224.35|0
1651235180000|2022-04-29 12:26:20|226.84|224.44|226.84|224.44|226.84|224.44|226.84|224.44|0
1651235190000|2022-04-29 12:26:30|226.92|224.52|226.92|224.52|226.92|224.52|226.84|224.44|0
1651235200000|2022-04-29 12:26:40|226.84|224.44|226.67|224.27|226.84|224.44|226.67|224.27|0
1651235210000|2022-04-29 12:26:50|226.58|224.18|226.5|224.1|226.58|224.18|226.5|224.1|0
1651235230000|2022-04-29 12:27:10|226.58|224.18|226.5|224.1|226.58|224.18|226.5|224.1|0
1651235240000|2022-04-29 12:27:20|226.58|224.18|226.67|224.27|226.67|224.27|226.58|224.18|0
1651235250000|2022-04-29 12:27:30|226.75|224.35|226.75|224.35|226.75|224.35|226.75|224.35|0
1651235260000|2022-04-29 12:27:40|226.92|224.52|226.75|224.35|226.92|224.52|226.75|224.35|0
1651235270000|2022-04-29 12:27:50|226.92|224.52|226.92|224.52|226.92|224.52|226.84|224.44|0
1651235280000|2022-04-29 12:28:00|226.84|224.44|227.09|224.69|227.09|224.69|226.84|224.44|0
1651235290000|2022-04-29 12:28:10|227|224.6|227|224.6|227.05|224.65|227|224.6|0
1651235300000|2022-04-29 12:28:20|226.92|224.52|227|224.6|227|224.6|226.92|224.52|0
1651235310000|2022-04-29 12:28:30|226.96|224.56|226.92|224.52|226.96|224.56|226.92|224.52|0
1651235320000|2022-04-29 12:28:40|226.84|224.44|226.58|224.18|226.84|224.44|226.5|224.1|0
1651235330000|2022-04-29 12:28:50|226.5|224.1|226.5|224.1|226.5|224.1|226.5|224.1|0
1651235350000|2022-04-29 12:29:10|226.63|224.23|226.63|224.23|226.63|224.23|226.58|224.18|0
1651235360000|2022-04-29 12:29:20|226.67|224.27|226.63|224.23|226.67|224.27|226.63|224.23|0
1651235370000|2022-04-29 12:29:30|226.58|224.18|226.58|224.18|226.63|224.23|226.58|224.18|0
1651235380000|2022-04-29 12:29:40|226.63|224.23|226.41|224.01|226.63|224.23|226.41|224.01|0
1651235390000|2022-04-29 12:29:50|226.46|224.06|226.5|224.1|226.58|224.18|226.46|224.06|0
1651235400000|2022-04-29 12:30:00|226.58|224.18|228.74|226.34|228.74|226.34|226.58|224.18|0
1651235410000|2022-04-29 12:30:10|228.78|226.38|228.91|226.51|229.21|226.81|228.78|226.38|0
1651235420000|2022-04-29 12:30:20|228.87|226.47|228.74|226.34|228.87|226.47|228.23|225.83|0
1651235430000|2022-04-29 12:30:30|229.08|226.68|229.21|226.81|229.42|227.02|229.08|226.68|0
1651235440000|2022-04-29 12:30:40|229.29|226.89|227.81|225.41|229.29|226.89|227.81|225.41|0
1651235450000|2022-04-29 12:30:50|227.93|225.53|227.23|224.83|227.93|225.53|227.1|224.7|0
1651235460000|2022-04-29 12:31:00|228.37|225.97|227.79|225.39|228.5|226.1|227.79|225.39|0
1651235470000|2022-04-29 12:31:10|227.83|225.43|228.34|225.94|228.34|225.94|227.66|225.26|0
1651235480000|2022-04-29 12:31:20|228.3|225.9|228.26|225.86|228.55|226.15|228.26|225.86|0
1651235490000|2022-04-29 12:31:30|228|225.6|227.79|225.39|228|225.6|227.79|225.39|0
1651235500000|2022-04-29 12:31:40|228.38|225.98|228.6|226.2|228.64|226.24|228.38|225.98|0
1651235510000|2022-04-29 12:31:50|228.94|226.54|229.23|226.83|229.23|226.83|228.85|226.45|0
1651235520000|2022-04-29 12:32:00|229.06|226.66|229.23|226.83|229.32|226.92|229.06|226.66|0
1651235530000|2022-04-29 12:32:10|229.15|226.75|230|227.6|230|227.6|229.15|226.75|0
1651235540000|2022-04-29 12:32:20|229.66|227.26|229.4|227|229.66|227.26|229.4|227|0
1651235550000|2022-04-29 12:32:30|229.23|226.83|229.15|226.75|229.23|226.83|229.11|226.71|0
1651235560000|2022-04-29 12:32:40|229.06|226.66|229.83|227.43|230.13|227.73|229.06|226.66|0
1651235570000|2022-04-29 12:32:50|229.66|227.26|229.4|227|229.66|227.26|229.36|226.96|0
1651235580000|2022-04-29 12:33:00|229.23|226.83|229.83|227.43|229.83|227.43|229.23|226.83|0
1651235590000|2022-04-29 12:33:10|229.91|227.51|229.96|227.56|229.96|227.56|229.83|227.43|0
1651235600000|2022-04-29 12:33:20|229.74|227.34|229.66|227.26|229.74|227.34|229.62|227.22|0
1651235610000|2022-04-29 12:33:30|229.83|227.43|229.74|227.34|230.09|227.69|229.74|227.34|0
1651235620000|2022-04-29 12:33:40|229.87|227.47|230.09|227.69|230.09|227.69|229.87|227.47|0
1651235630000|2022-04-29 12:33:50|230.17|227.77|230.09|227.69|230.17|227.77|230|227.6|0
1651235640000|2022-04-29 12:34:00|230|227.6|230|227.6|230.21|227.81|230|227.6|0
1651235650000|2022-04-29 12:34:10|230.04|227.64|229.83|227.43|230.04|227.64|229.7|227.3|0
1651235660000|2022-04-29 12:34:20|229.57|227.17|229.32|226.92|229.57|227.17|229.23|226.83|0
1651235670000|2022-04-29 12:34:30|229.23|226.83|229.23|226.83|229.4|227|229.23|226.83|0
1651235680000|2022-04-29 12:34:40|229.32|226.92|229.4|227|229.49|227.09|229.32|226.92|0
1651235690000|2022-04-29 12:34:50|229.06|226.66|228.81|226.41|229.06|226.66|228.72|226.32|0
1651235700000|2022-04-29 12:35:00|228.89|226.49|229.36|226.96|229.36|226.96|228.89|226.49|0
1651235710000|2022-04-29 12:35:10|229.49|227.09|229.57|227.17|229.66|227.26|229.49|227.09|0
1651235720000|2022-04-29 12:35:20|229.53|227.13|229.91|227.51|229.91|227.51|229.49|227.09|0
1651235730000|2022-04-29 12:35:30|230.08|227.68|229.96|227.56|230.17|227.77|229.96|227.56|0
1651235740000|2022-04-29 12:35:40|230|227.6|230.17|227.77|230.17|227.77|229.83|227.43|0
1651235750000|2022-04-29 12:35:50|230.68|228.28|230.6|228.2|230.68|228.28|230.6|228.2|0
1651235760000|2022-04-29 12:36:00|230.94|228.54|231.45|229.05|231.54|229.14|230.94|228.54|0
1651235770000|2022-04-29 12:36:10|231.54|229.14|231.37|228.97|231.54|229.14|231.28|228.88|0
1651235780000|2022-04-29 12:36:20|231.28|228.88|231.28|228.88|231.28|228.88|231.11|228.71|0
1651235790000|2022-04-29 12:36:30|231.2|228.8|231.11|228.71|231.2|228.8|231.11|228.71|0
1651235800000|2022-04-29 12:36:40|231.37|228.97|231.63|229.23|231.63|229.23|231.37|228.97|0
1651235810000|2022-04-29 12:36:50|231.54|229.14|231.8|229.4|231.8|229.4|231.45|229.05|0
1651235820000|2022-04-29 12:37:00|231.84|229.44|231.8|229.4|231.88|229.48|231.8|229.4|0
1651235830000|2022-04-29 12:37:10|231.63|229.23|231.11|228.71|231.63|229.23|231.11|228.71|0
1651235840000|2022-04-29 12:37:20|231.2|228.8|231.28|228.88|231.28|228.88|231.11|228.71|0
1651235850000|2022-04-29 12:37:30|231.11|228.71|230.94|228.54|231.11|228.71|230.94|228.54|0
1651235860000|2022-04-29 12:37:40|230.9|228.5|230.94|228.54|231.02|228.62|230.85|228.45|0
1651235870000|2022-04-29 12:37:50|230.85|228.45|230.94|228.54|231.02|228.62|230.85|228.45|0
1651235880000|2022-04-29 12:38:00|230.85|228.45|230.77|228.37|230.85|228.45|230.68|228.28|0
1651235890000|2022-04-29 12:38:10|230.81|228.41|230.68|228.28|230.85|228.45|230.68|228.28|0
1651235900000|2022-04-29 12:38:20|230.77|228.37|230.81|228.41|230.85|228.45|230.77|228.37|0
1651235910000|2022-04-29 12:38:30|230.6|228.2|230.64|228.24|230.64|228.24|230.51|228.11|0
1651235920000|2022-04-29 12:38:40|230.51|228.11|230.25|227.85|230.51|228.11|230.25|227.85|0
1651235930000|2022-04-29 12:38:50|230.51|228.11|230.42|228.02|230.51|228.11|230.42|228.02|0
1651235940000|2022-04-29 12:39:00|230.51|228.11|230.42|228.02|230.51|228.11|230.25|227.85|0
1651235950000|2022-04-29 12:39:10|230.34|227.94|230.6|228.2|230.68|228.28|230.34|227.94|0
1651235960000|2022-04-29 12:39:20|230.51|228.11|230.42|228.02|230.51|228.11|230.42|228.02|0
1651235970000|2022-04-29 12:39:30|230.34|227.94|230.68|228.28|230.68|228.28|230.34|227.94|0
1651235980000|2022-04-29 12:39:40|230.77|228.37|230.85|228.45|230.85|228.45|230.77|228.37|0
1651235990000|2022-04-29 12:39:50|230.77|228.37|230.94|228.54|230.94|228.54|230.77|228.37|0
1651236000000|2022-04-29 12:40:00|230.85|228.45|230.94|228.54|230.94|228.54|230.85|228.45|0
1651236010000|2022-04-29 12:40:10|231.02|228.62|230.94|228.54|231.02|228.62|230.85|228.45|0
1651236020000|2022-04-29 12:40:20|230.85|228.45|230.94|228.54|230.94|228.54|230.85|228.45|0
1651236030000|2022-04-29 12:40:30|231.02|228.62|231.11|228.71|231.11|228.71|231.02|228.62|0
1651236040000|2022-04-29 12:40:40|231.02|228.62|231.11|228.71|231.19|228.79|231.02|228.62|0
1651236050000|2022-04-29 12:40:50|231.02|228.62|230.68|228.28|231.02|228.62|230.68|228.28|0
1651236060000|2022-04-29 12:41:00|230.85|228.45|230.59|228.19|230.85|228.45|230.59|228.19|0
1651236070000|2022-04-29 12:41:10|230.42|228.02|230.51|228.11|230.51|228.11|230.42|228.02|0
1651236080000|2022-04-29 12:41:20|230.59|228.19|230.59|228.19|230.59|228.19|230.59|228.19|0
1651236090000|2022-04-29 12:41:30|230.51|228.11|230.59|228.19|230.59|228.19|230.47|228.07|0
1651236100000|2022-04-29 12:41:40|230.77|228.37|230.68|228.28|230.77|228.37|230.64|228.24|0
1651236110000|2022-04-29 12:41:50|230.64|228.24|230.72|228.32|230.72|228.32|230.59|228.19|0
1651236120000|2022-04-29 12:42:00|230.77|228.37|230.94|228.54|230.94|228.54|230.77|228.37|0
1651236130000|2022-04-29 12:42:10|230.9|228.5|230.77|228.37|230.9|228.5|230.77|228.37|0
1651236140000|2022-04-29 12:42:20|230.51|228.11|230.08|227.68|230.51|228.11|229.91|227.51|0
1651236150000|2022-04-29 12:42:30|229.91|227.51|230.25|227.85|230.25|227.85|229.91|227.51|0
1651236160000|2022-04-29 12:42:40|230.34|227.94|229.91|227.51|230.34|227.94|229.91|227.51|0
1651236170000|2022-04-29 12:42:50|230|227.6|230|227.6|230|227.6|229.91|227.51|0
1651236180000|2022-04-29 12:43:00|229.91|227.51|230.25|227.85|230.25|227.85|229.91|227.51|0
1651236190000|2022-04-29 12:43:10|230.21|227.81|230.25|227.85|230.25|227.85|230.21|227.81|0
1651236200000|2022-04-29 12:43:20|230.21|227.81|229.91|227.51|230.21|227.81|229.91|227.51|0
1651236210000|2022-04-29 12:43:30|229.74|227.34|229.65|227.25|229.74|227.34|229.57|227.17|0
1651236220000|2022-04-29 12:43:40|229.7|227.3|229.57|227.17|229.7|227.3|229.57|227.17|0
1651236230000|2022-04-29 12:43:50|229.65|227.25|229.61|227.21|229.65|227.25|229.57|227.17|0
1651236240000|2022-04-29 12:44:00|229.7|227.3|229.4|227|229.7|227.3|229.4|227|0
1651236250000|2022-04-29 12:44:10|229.36|226.96|229.14|226.74|229.36|226.96|229.14|226.74|0
1651236260000|2022-04-29 12:44:20|229.06|226.66|229.06|226.66|229.06|226.66|229.02|226.62|0
1651236270000|2022-04-29 12:44:30|228.89|226.49|228.72|226.32|228.89|226.49|228.72|226.32|0
1651236280000|2022-04-29 12:44:40|228.8|226.4|229.06|226.66|229.06|226.66|228.8|226.4|0
1651236290000|2022-04-29 12:44:50|228.97|226.57|229.23|226.83|229.23|226.83|228.97|226.57|0
1651236300000|2022-04-29 12:45:00|229.14|226.74|229.48|227.08|229.48|227.08|229.14|226.74|0
1651236310000|2022-04-29 12:45:10|229.23|226.83|229.06|226.66|229.23|226.83|229.06|226.66|0
1651236320000|2022-04-29 12:45:20|229.14|226.74|229.31|226.91|229.36|226.96|229.14|226.74|0
1651236330000|2022-04-29 12:45:30|229.23|226.83|229.14|226.74|229.23|226.83|229.1|226.7|0
1651236340000|2022-04-29 12:45:40|229.06|226.66|229.06|226.66|229.06|226.66|229.06|226.66|0
1651236350000|2022-04-29 12:45:50|229.14|226.74|229.14|226.74|229.23|226.83|229.14|226.74|0
1651236360000|2022-04-29 12:46:00|229.23|226.83|229.48|227.08|229.48|227.08|229.23|226.83|0
1651236370000|2022-04-29 12:46:10|229.74|227.34|229.7|227.3|229.74|227.34|229.7|227.3|0
1651236380000|2022-04-29 12:46:20|229.65|227.25|229.65|227.25|229.74|227.34|229.65|227.25|0
1651236390000|2022-04-29 12:46:30|229.57|227.17|229.57|227.17|229.57|227.17|229.57|227.17|0
1651236400000|2022-04-29 12:46:40|229.48|227.08|229.4|227|229.48|227.08|229.31|226.91|0
1651236410000|2022-04-29 12:46:50|229.36|226.96|229.4|227|229.4|227|229.36|226.96|0
1651236420000|2022-04-29 12:47:00|229.48|227.08|229.31|226.91|229.53|227.13|229.31|226.91|0
1651236430000|2022-04-29 12:47:10|228.89|226.49|228.89|226.49|228.89|226.49|228.89|226.49|0
1651236440000|2022-04-29 12:47:20|228.8|226.4|228.63|226.23|228.8|226.4|228.55|226.15|0
1651236450000|2022-04-29 12:47:30|228.72|226.32|228.72|226.32|228.72|226.32|228.63|226.23|0
1651236460000|2022-04-29 12:47:40|228.71|226.31|228.71|226.31|228.71|226.31|228.63|226.23|0
1651236470000|2022-04-29 12:47:50|228.63|226.23|228.38|225.98|228.63|226.23|228.21|225.81|0
1651236480000|2022-04-29 12:48:00|228.33|225.93|228.29|225.89|228.33|225.93|228.21|225.81|0
1651236490000|2022-04-29 12:48:10|228.21|225.81|227.87|225.47|228.21|225.81|227.87|225.47|0
1651236500000|2022-04-29 12:48:20|227.95|225.55|227.87|225.47|228.04|225.64|227.87|225.47|0
1651236510000|2022-04-29 12:48:30|227.95|225.55|227.78|225.38|227.95|225.55|227.78|225.38|0
1651236520000|2022-04-29 12:48:40|227.7|225.3|227.61|225.21|227.78|225.38|227.61|225.21|0
1651236530000|2022-04-29 12:48:50|227.53|225.13|227.44|225.04|227.53|225.13|227.44|225.04|0
1651236540000|2022-04-29 12:49:00|227.61|225.21|227.7|225.3|227.95|225.55|227.61|225.21|0
1651236550000|2022-04-29 12:49:10|227.78|225.38|227.78|225.38|227.78|225.38|227.78|225.38|0
1651236560000|2022-04-29 12:49:20|227.95|225.55|228.03|225.63|228.03|225.63|227.87|225.47|0
1651236570000|2022-04-29 12:49:30|228.12|225.72|228.2|225.8|228.29|225.89|228.12|225.72|0
1651236580000|2022-04-29 12:49:40|228.12|225.72|228.03|225.63|228.12|225.72|227.95|225.55|0
1651236590000|2022-04-29 12:49:50|228.12|225.72|228.03|225.63|228.12|225.72|227.95|225.55|0
1651236600000|2022-04-29 12:50:00|228.46|226.06|228.03|225.63|228.46|226.06|228.03|225.63|0
1651236610000|2022-04-29 12:50:10|228.12|225.72|228.2|225.8|228.2|225.8|228.12|225.72|0
1651236620000|2022-04-29 12:50:20|228.29|225.89|228.12|225.72|228.29|225.89|228.12|225.72|0
1651236630000|2022-04-29 12:50:30|227.95|225.55|227.86|225.46|228.03|225.63|227.86|225.46|0
1651236640000|2022-04-29 12:50:40|227.78|225.38|227.7|225.3|227.78|225.38|227.61|225.21|0
1651236650000|2022-04-29 12:50:50|227.82|225.42|227.7|225.3|227.82|225.42|227.7|225.3|0
1651236660000|2022-04-29 12:51:00|227.86|225.46|227.78|225.38|227.95|225.55|227.78|225.38|0
1651236670000|2022-04-29 12:51:10|227.86|225.46|228.12|225.72|228.12|225.72|227.82|225.42|0
1651236680000|2022-04-29 12:51:20|228.2|225.8|228.12|225.72|228.29|225.89|228.12|225.72|0
1651236690000|2022-04-29 12:51:30|228.2|225.8|228.29|225.89|228.29|225.89|228.2|225.8|0
1651236700000|2022-04-29 12:51:40|228.2|225.8|228.03|225.63|228.2|225.8|228.03|225.63|0
1651236710000|2022-04-29 12:51:50|227.99|225.59|228.12|225.72|228.12|225.72|227.99|225.59|0
1651236720000|2022-04-29 12:52:00|228.16|225.76|228.03|225.63|228.16|225.76|228.03|225.63|0
1651236730000|2022-04-29 12:52:10|228.12|225.72|228.2|225.8|228.29|225.89|228.12|225.72|0
1651236740000|2022-04-29 12:52:20|228.03|225.63|228.2|225.8|228.2|225.8|228.03|225.63|0
1651236750000|2022-04-29 12:52:30|228.71|226.31|228.2|225.8|228.71|226.31|228.2|225.8|0
1651236760000|2022-04-29 12:52:40|228.03|225.63|228.12|225.72|228.12|225.72|227.95|225.55|0
1651236770000|2022-04-29 12:52:50|228.03|225.63|228.2|225.8|228.2|225.8|228.03|225.63|0
1651236780000|2022-04-29 12:53:00|228.12|225.72|228.29|225.89|228.37|225.97|228.12|225.72|0
1651236790000|2022-04-29 12:53:10|228.12|225.72|228.37|225.97|228.37|225.97|228.12|225.72|0
1651236800000|2022-04-29 12:53:20|228.2|225.8|228.42|226.02|228.42|226.02|228.12|225.72|0
1651236810000|2022-04-29 12:53:30|228.37|225.97|228.37|225.97|228.37|225.97|228.25|225.85|0
1651236820000|2022-04-29 12:53:40|228.33|225.93|228.29|225.89|228.37|225.97|228.29|225.89|0
1651236830000|2022-04-29 12:53:50|228.37|225.97|228.12|225.72|228.37|225.97|228.12|225.72|0
1651236840000|2022-04-29 12:54:00|228.2|225.8|227.95|225.55|228.2|225.8|227.95|225.55|0
1651236850000|2022-04-29 12:54:10|228.12|225.72|228.37|225.97|228.37|225.97|228.12|225.72|0
1651236860000|2022-04-29 12:54:20|228.46|226.06|228.63|226.23|228.63|226.23|228.37|225.97|0
1651236870000|2022-04-29 12:54:30|228.71|226.31|228.8|226.4|228.8|226.4|228.63|226.23|0
1651236880000|2022-04-29 12:54:40|228.88|226.48|228.93|226.53|228.93|226.53|228.88|226.48|0
1651236890000|2022-04-29 12:54:50|228.88|226.48|228.71|226.31|228.88|226.48|228.71|226.31|0
1651236900000|2022-04-29 12:55:00|228.8|226.4|228.8|226.4|228.8|226.4|228.63|226.23|0
1651236910000|2022-04-29 12:55:10|228.63|226.23|228.63|226.23|228.71|226.31|228.63|226.23|0
1651236920000|2022-04-29 12:55:20|228.8|226.4|228.8|226.4|228.8|226.4|228.76|226.36|0
1651236930000|2022-04-29 12:55:30|228.71|226.31|228.5|226.1|228.71|226.31|228.5|226.1|0
1651236940000|2022-04-29 12:55:40|228.46|226.06|228.54|226.14|228.54|226.14|228.37|225.97|0
1651236950000|2022-04-29 12:55:50|228.63|226.23|229.05|226.65|229.05|226.65|228.63|226.23|0
1651236960000|2022-04-29 12:56:00|228.97|226.57|229.27|226.87|229.39|226.99|228.97|226.57|0
1651236970000|2022-04-29 12:56:10|229.31|226.91|229.56|227.16|229.65|227.25|229.31|226.91|0
1651236980000|2022-04-29 12:56:20|229.65|227.25|229.48|227.08|229.65|227.25|229.48|227.08|0
1651236990000|2022-04-29 12:56:30|229.39|226.99|229.35|226.95|229.39|226.99|229.35|226.95|0
1651237000000|2022-04-29 12:56:40|229.39|226.99|229.35|226.95|229.48|227.08|229.35|226.95|0
1651237010000|2022-04-29 12:56:50|229.44|227.04|229.31|226.91|229.44|227.04|229.31|226.91|0
1651237020000|2022-04-29 12:57:00|229.39|226.99|229.44|227.04|229.44|227.04|229.35|226.95|0
1651237030000|2022-04-29 12:57:10|229.48|227.08|229.9|227.5|229.9|227.5|229.48|227.08|0
1651237040000|2022-04-29 12:57:20|229.82|227.42|229.73|227.33|229.9|227.5|229.73|227.33|0
1651237050000|2022-04-29 12:57:30|229.82|227.42|230.12|227.72|230.12|227.72|229.82|227.42|0
1651237060000|2022-04-29 12:57:40|230.03|227.63|229.9|227.5|230.24|227.84|229.9|227.5|0
1651237070000|2022-04-29 12:57:50|229.95|227.55|230.16|227.76|230.16|227.76|229.95|227.55|0
1651237080000|2022-04-29 12:58:00|230.12|227.72|229.86|227.46|230.12|227.72|229.86|227.46|0
1651237090000|2022-04-29 12:58:10|230.03|227.63|229.99|227.59|230.03|227.63|229.9|227.5|0
1651237100000|2022-04-29 12:58:20|229.9|227.5|230.07|227.67|230.07|227.67|229.82|227.42|0
1651237110000|2022-04-29 12:58:30|229.99|227.59|229.99|227.59|230.16|227.76|229.99|227.59|0
1651237120000|2022-04-29 12:58:40|230.07|227.67|230.03|227.63|230.07|227.67|229.99|227.59|0
1651237130000|2022-04-29 12:58:50|230.16|227.76|230.24|227.84|230.24|227.84|230.12|227.72|0
1651237140000|2022-04-29 12:59:00|230.33|227.93|230.41|228.01|230.41|228.01|230.33|227.93|0
1651237150000|2022-04-29 12:59:10|230.37|227.97|230.33|227.93|230.41|228.01|230.33|227.93|0
1651237160000|2022-04-29 12:59:20|230.41|228.01|230.41|228.01|230.41|228.01|230.41|228.01|0
1651237170000|2022-04-29 12:59:30|230.5|228.1|230.5|228.1|230.5|228.1|230.41|228.01|0
1651237180000|2022-04-29 12:59:40|230.59|228.19|230.67|228.27|230.67|228.27|230.5|228.1|0
1651237190000|2022-04-29 12:59:50|230.59|228.19|230.67|228.27|230.67|228.27|230.59|228.19|0
1651237200000|2022-04-29 13:00:00|230.93|228.53|231.18|228.78|231.18|228.78|230.93|228.53|0
1651237210000|2022-04-29 13:00:10|230.93|228.53|230.93|228.53|230.93|228.53|230.76|228.36|0
1651237220000|2022-04-29 13:00:20|231.14|228.74|230.93|228.53|231.36|228.96|230.93|228.53|0
1651237230000|2022-04-29 13:00:30|231.01|228.61|231.18|228.78|231.18|228.78|231.01|228.61|0
1651237240000|2022-04-29 13:00:40|231.27|228.87|231.01|228.61|231.27|228.87|231.01|228.61|0
1651237250000|2022-04-29 13:00:50|231.1|228.7|231.18|228.78|231.18|228.78|231.1|228.7|0
1651237260000|2022-04-29 13:01:00|231.1|228.7|231.27|228.87|231.31|228.91|231.1|228.7|0
1651237270000|2022-04-29 13:01:10|231.01|228.61|230.84|228.44|231.01|228.61|230.84|228.44|0
1651237280000|2022-04-29 13:01:20|231.01|228.61|230.76|228.36|231.01|228.61|230.76|228.36|0
1651237290000|2022-04-29 13:01:30|230.67|228.27|230.58|228.18|230.67|228.27|230.58|228.18|0
1651237300000|2022-04-29 13:01:40|230.5|228.1|230.76|228.36|230.76|228.36|230.5|228.1|0
1651237310000|2022-04-29 13:01:50|230.93|228.53|230.58|228.18|230.93|228.53|230.58|228.18|0
1651237320000|2022-04-29 13:02:00|230.5|228.1|230.67|228.27|230.76|228.36|230.5|228.1|0
1651237330000|2022-04-29 13:02:10|230.76|228.36|230.33|227.93|230.76|228.36|230.33|227.93|0
1651237340000|2022-04-29 13:02:20|230.24|227.84|230.2|227.8|230.24|227.84|230.07|227.67|0
1651237350000|2022-04-29 13:02:30|230.07|227.67|229.99|227.59|230.16|227.76|229.99|227.59|0
1651237360000|2022-04-29 13:02:40|230.07|227.67|230.07|227.67|230.07|227.67|229.9|227.5|0
1651237370000|2022-04-29 13:02:50|230.33|227.93|230.33|227.93|230.33|227.93|230.33|227.93|0
1651237380000|2022-04-29 13:03:00|230.24|227.84|230.24|227.84|230.33|227.93|230.24|227.84|0
1651237390000|2022-04-29 13:03:10|230.33|227.93|230.24|227.84|230.33|227.93|230.16|227.76|0
1651237400000|2022-04-29 13:03:20|230.07|227.67|230.16|227.76|230.16|227.76|230.07|227.67|0
1651237410000|2022-04-29 13:03:30|230.24|227.84|230.5|228.1|230.5|228.1|230.24|227.84|0
1651237420000|2022-04-29 13:03:40|230.58|228.18|230.5|228.1|230.67|228.27|230.5|228.1|0
1651237430000|2022-04-29 13:03:50|230.84|228.44|230.75|228.35|230.84|228.44|230.75|228.35|0
1651237440000|2022-04-29 13:04:00|230.58|228.18|230.93|228.53|230.93|228.53|230.58|228.18|0
1651237450000|2022-04-29 13:04:10|231.01|228.61|231.35|228.95|231.35|228.95|231.01|228.61|0
1651237460000|2022-04-29 13:04:20|231.18|228.78|231.27|228.87|231.27|228.87|231.18|228.78|0
1651237470000|2022-04-29 13:04:30|230.97|228.57|231.27|228.87|231.27|228.87|230.97|228.57|0
1651237480000|2022-04-29 13:04:40|231.18|228.78|231.27|228.87|231.27|228.87|231.18|228.78|0
1651237490000|2022-04-29 13:04:50|231.31|228.91|231.06|228.66|231.31|228.91|231.06|228.66|0
1651237500000|2022-04-29 13:05:00|231.1|228.7|231.1|228.7|231.1|228.7|231.01|228.61|0
1651237510000|2022-04-29 13:05:10|231.01|228.61|231.01|228.61|231.01|228.61|230.93|228.53|0
1651237520000|2022-04-29 13:05:20|231.1|228.7|231.18|228.78|231.18|228.78|231.1|228.7|0
1651237530000|2022-04-29 13:05:30|231.1|228.7|231.27|228.87|231.27|228.87|231.01|228.61|0
1651237540000|2022-04-29 13:05:40|231.53|229.13|231.78|229.38|231.78|229.38|231.48|229.08|0
1651237550000|2022-04-29 13:05:50|231.95|229.55|232.3|229.9|232.3|229.9|231.95|229.55|0
1651237560000|2022-04-29 13:06:00|232.21|229.81|231.87|229.47|232.3|229.9|231.87|229.47|0
1651237570000|2022-04-29 13:06:10|231.95|229.55|231.78|229.38|231.95|229.55|231.78|229.38|0
1651237580000|2022-04-29 13:06:20|231.7|229.3|231.7|229.3|231.7|229.3|231.7|229.3|0
1651237590000|2022-04-29 13:06:30|231.87|229.47|231.87|229.47|231.87|229.47|231.87|229.47|0
1651237600000|2022-04-29 13:06:40|232|229.6|231.87|229.47|232|229.6|231.87|229.47|0
1651237610000|2022-04-29 13:06:50|231.83|229.43|231.78|229.38|231.87|229.47|231.7|229.3|0
1651237620000|2022-04-29 13:07:00|231.74|229.34|232.13|229.73|232.13|229.73|231.74|229.34|0
1651237630000|2022-04-29 13:07:10|232.21|229.81|231.95|229.55|232.21|229.81|231.95|229.55|0
1651237640000|2022-04-29 13:07:20|232.13|229.73|232.13|229.73|232.13|229.73|232.13|229.73|0
1651237650000|2022-04-29 13:07:30|232.17|229.77|232.3|229.9|232.3|229.9|232.17|229.77|0
1651237660000|2022-04-29 13:07:40|232.38|229.98|232.3|229.9|232.38|229.98|232.3|229.9|0
1651237670000|2022-04-29 13:07:50|232.38|229.98|233.16|230.76|233.16|230.76|232.38|229.98|0
1651237680000|2022-04-29 13:08:00|233.59|231.19|233.51|231.11|233.59|231.19|233.51|231.11|0
1651237690000|2022-04-29 13:08:10|233.59|231.19|233.42|231.02|233.59|231.19|233.42|231.02|0
1651237700000|2022-04-29 13:08:20|233.33|230.93|233.07|230.67|233.33|230.93|233.07|230.67|0
1651237710000|2022-04-29 13:08:30|233.16|230.76|233.12|230.72|233.25|230.85|233.12|230.72|0
1651237720000|2022-04-29 13:08:40|233.03|230.63|232.99|230.59|233.03|230.63|232.99|230.59|0
1651237730000|2022-04-29 13:08:50|232.9|230.5|232.9|230.5|232.9|230.5|232.9|230.5|0
1651237740000|2022-04-29 13:09:00|232.99|230.59|232.99|230.59|233.07|230.67|232.99|230.59|0
1651237750000|2022-04-29 13:09:10|233.16|230.76|232.9|230.5|233.16|230.76|232.9|230.5|0
1651237760000|2022-04-29 13:09:20|232.95|230.55|233.07|230.67|233.07|230.67|232.95|230.55|0
1651237770000|2022-04-29 13:09:30|233.25|230.85|233.59|231.19|233.59|231.19|233.25|230.85|0
1651237780000|2022-04-29 13:09:40|233.5|231.1|233.2|230.8|233.5|231.1|233.2|230.8|0
1651237790000|2022-04-29 13:09:50|233.25|230.85|233.5|231.1|233.5|231.1|233.25|230.85|0
1651237800000|2022-04-29 13:10:00|233.59|231.19|233.5|231.1|233.59|231.19|233.42|231.02|0
1651237810000|2022-04-29 13:10:10|233.76|231.36|234.02|231.62|234.02|231.62|233.76|231.36|0
1651237820000|2022-04-29 13:10:20|233.85|231.45|233.76|231.36|233.85|231.45|233.76|231.36|0
1651237830000|2022-04-29 13:10:30|233.68|231.28|233.76|231.36|233.76|231.36|233.68|231.28|0
1651237840000|2022-04-29 13:10:40|233.68|231.28|233.81|231.41|233.81|231.41|233.68|231.28|0
1651237850000|2022-04-29 13:10:50|234.02|231.62|234.02|231.62|234.2|231.8|234.02|231.62|0
1651237860000|2022-04-29 13:11:00|234.11|231.71|233.94|231.54|234.11|231.71|233.94|231.54|0
1651237870000|2022-04-29 13:11:10|233.85|231.45|233.85|231.45|233.94|231.54|233.76|231.36|0
1651237880000|2022-04-29 13:11:20|233.76|231.36|233.76|231.36|233.85|231.45|233.76|231.36|0
1651237890000|2022-04-29 13:11:30|233.94|231.54|233.85|231.45|233.94|231.54|233.85|231.45|0
1651237900000|2022-04-29 13:11:40|233.76|231.36|233.5|231.1|233.76|231.36|233.24|230.84|0
1651237910000|2022-04-29 13:11:50|233.42|231.02|233.33|230.93|233.42|231.02|233.33|230.93|0
1651237920000|2022-04-29 13:12:00|233.42|231.02|233.68|231.28|233.68|231.28|233.42|231.02|0
1651237930000|2022-04-29 13:12:10|233.46|231.06|233.46|231.06|233.59|231.19|233.46|231.06|0
1651237940000|2022-04-29 13:12:20|233.33|230.93|233.42|231.02|233.42|231.02|233.24|230.84|0
1651237950000|2022-04-29 13:12:30|233.24|230.84|233.16|230.76|233.24|230.84|233.16|230.76|0
1651237960000|2022-04-29 13:12:40|233.24|230.84|233.33|230.93|233.33|230.93|233.16|230.76|0
1651237970000|2022-04-29 13:12:50|233.5|231.1|233.76|231.36|233.76|231.36|233.5|231.1|0
1651237980000|2022-04-29 13:13:00|233.68|231.28|233.85|231.45|233.85|231.45|233.5|231.1|0
1651237990000|2022-04-29 13:13:10|233.94|231.54|233.85|231.45|233.94|231.54|233.85|231.45|0
1651238000000|2022-04-29 13:13:20|233.68|231.28|233.68|231.28|233.85|231.45|233.68|231.28|0
1651238010000|2022-04-29 13:13:30|233.85|231.45|233.68|231.28|233.94|231.54|233.68|231.28|0
1651238020000|2022-04-29 13:13:40|233.85|231.45|233.89|231.49|233.94|231.54|233.85|231.45|0
1651238030000|2022-04-29 13:13:50|233.85|231.45|233.85|231.45|233.94|231.54|233.85|231.45|0
1651238040000|2022-04-29 13:14:00|233.94|231.54|233.94|231.54|233.94|231.54|233.81|231.41|0
1651238050000|2022-04-29 13:14:10|234.02|231.62|234.28|231.88|234.63|232.23|234.02|231.62|0
1651238060000|2022-04-29 13:14:20|234.37|231.97|234.63|232.23|234.63|232.23|234.37|231.97|0
1651238070000|2022-04-29 13:14:30|234.54|232.14|234.54|232.14|234.54|232.14|234.45|232.05|0
1651238080000|2022-04-29 13:14:40|234.45|232.05|234.37|231.97|234.45|232.05|234.37|231.97|0
1651238090000|2022-04-29 13:14:50|234.45|232.05|234.37|231.97|234.45|232.05|234.37|231.97|0
1651238100000|2022-04-29 13:15:00|234.28|231.88|234.54|232.14|234.54|232.14|234.28|231.88|0
1651238110000|2022-04-29 13:15:10|234.63|232.23|234.54|232.14|234.63|232.23|234.45|232.05|0
1651238120000|2022-04-29 13:15:20|234.45|232.05|234.28|231.88|234.45|232.05|234.28|231.88|0
1651238130000|2022-04-29 13:15:30|234.37|231.97|234.28|231.88|234.37|231.97|234.28|231.88|0
1651238140000|2022-04-29 13:15:40|234.45|232.05|234.28|231.88|234.45|232.05|234.28|231.88|0
1651238150000|2022-04-29 13:15:50|234.02|231.62|234.02|231.62|234.11|231.71|234.02|231.62|0
1651238160000|2022-04-29 13:16:00|234.07|231.67|234.02|231.62|234.07|231.67|233.93|231.53|0
1651238170000|2022-04-29 13:16:10|233.93|231.53|234.11|231.71|234.11|231.71|233.93|231.53|0
1651238180000|2022-04-29 13:16:20|234.07|231.67|234.19|231.79|234.19|231.79|234.02|231.62|0
1651238190000|2022-04-29 13:16:30|234.28|231.88|234.02|231.62|234.28|231.88|234.02|231.62|0
1651238200000|2022-04-29 13:16:40|234.11|231.71|234.11|231.71|234.11|231.71|234.02|231.62|0
1651238210000|2022-04-29 13:16:50|234.19|231.79|234.33|231.93|234.37|231.97|234.19|231.79|0
1651238220000|2022-04-29 13:17:00|234.19|231.79|234.11|231.71|234.19|231.79|234.02|231.62|0
1651238230000|2022-04-29 13:17:10|233.98|231.58|233.93|231.53|233.98|231.58|233.93|231.53|0
1651238240000|2022-04-29 13:17:20|233.89|231.49|233.67|231.27|233.89|231.49|233.67|231.27|0
1651238250000|2022-04-29 13:17:30|233.76|231.36|233.67|231.27|233.76|231.36|233.67|231.27|0
1651238260000|2022-04-29 13:17:40|233.72|231.32|233.5|231.1|233.72|231.32|233.41|231.01|0
1651238270000|2022-04-29 13:17:50|233.41|231.01|233.5|231.1|233.5|231.1|233.41|231.01|0
1651238280000|2022-04-29 13:18:00|233.59|231.19|233.59|231.19|233.67|231.27|233.59|231.19|0
1651238290000|2022-04-29 13:18:10|233.5|231.1|233.24|230.84|233.59|231.19|233.24|230.84|0
1651238300000|2022-04-29 13:18:20|233.15|230.75|233.15|230.75|233.15|230.75|233.15|230.75|0
1651238310000|2022-04-29 13:18:30|233.2|230.8|233.33|230.93|233.33|230.93|233.2|230.8|0
1651238320000|2022-04-29 13:18:40|233.24|230.84|233.24|230.84|233.24|230.84|233.24|230.84|0
1651238330000|2022-04-29 13:18:50|233.29|230.89|233.24|230.84|233.29|230.89|233.15|230.75|0
1651238340000|2022-04-29 13:19:00|233.15|230.75|232.98|230.58|233.15|230.75|232.98|230.58|0
1651238350000|2022-04-29 13:19:10|233.07|230.67|233.07|230.67|233.15|230.75|233.07|230.67|0
1651238360000|2022-04-29 13:19:20|233.24|230.84|232.9|230.5|233.24|230.84|232.9|230.5|0
1651238370000|2022-04-29 13:19:30|232.81|230.41|232.98|230.58|232.98|230.58|232.81|230.41|0
1651238380000|2022-04-29 13:19:40|233.07|230.67|233.15|230.75|233.24|230.84|233.07|230.67|0
1651238390000|2022-04-29 13:19:50|233.24|230.84|233.15|230.75|233.24|230.84|233.07|230.67|0
1651238400000|2022-04-29 13:20:00|233.41|231.01|233.24|230.84|233.59|231.19|233.24|230.84|0
1651238410000|2022-04-29 13:20:10|233.33|230.93|233.24|230.84|233.33|230.93|233.07|230.67|0
1651238420000|2022-04-29 13:20:20|233.33|230.93|233.07|230.67|233.33|230.93|233.07|230.67|0
1651238430000|2022-04-29 13:20:30|232.98|230.58|232.64|230.24|232.98|230.58|232.64|230.24|0
1651238440000|2022-04-29 13:20:40|232.55|230.15|232.29|229.89|232.55|230.15|232.29|229.89|0
1651238450000|2022-04-29 13:20:50|232.12|229.72|232.12|229.72|232.12|229.72|232.12|229.72|0
1651238460000|2022-04-29 13:21:00|232.03|229.63|231.69|229.29|232.03|229.63|231.69|229.29|0
1651238470000|2022-04-29 13:21:10|231.6|229.2|231.65|229.25|231.69|229.29|231.6|229.2|0
1651238480000|2022-04-29 13:21:20|231.56|229.16|231.52|229.12|231.56|229.16|231.35|228.95|0
1651238490000|2022-04-29 13:21:30|231.26|228.86|231.09|228.69|231.26|228.86|231.09|228.69|0
1651238500000|2022-04-29 13:21:40|231.26|228.86|231.26|228.86|231.26|228.86|231.17|228.77|0
1651238510000|2022-04-29 13:21:50|231.09|228.69|231|228.6|231.09|228.69|231|228.6|0
1651238520000|2022-04-29 13:22:00|230.92|228.52|230.92|228.52|231|228.6|230.92|228.52|0
1651238530000|2022-04-29 13:22:10|230.88|228.48|230.66|228.26|230.88|228.48|230.66|228.26|0
1651238540000|2022-04-29 13:22:20|230.36|227.96|230.23|227.83|230.36|227.96|230.23|227.83|0
1651238550000|2022-04-29 13:22:30|230.49|228.09|230.32|227.92|230.57|228.17|230.32|227.92|0
1651238560000|2022-04-29 13:22:40|230.4|228|230.4|228|230.4|228|230.32|227.92|0
1651238570000|2022-04-29 13:22:50|230.49|228.09|230.57|228.17|230.57|228.17|230.49|228.09|0
1651238580000|2022-04-29 13:23:00|230.49|228.09|230.66|228.26|230.66|228.26|230.49|228.09|0
1651238590000|2022-04-29 13:23:10|230.57|228.17|230.4|228|230.57|228.17|230.4|228|0
1651238600000|2022-04-29 13:23:20|230.49|228.09|230.49|228.09|230.49|228.09|230.4|228|0
1651238610000|2022-04-29 13:23:30|230.32|227.92|230.32|227.92|230.4|228|230.32|227.92|0
1651238620000|2022-04-29 13:23:40|230.36|227.96|230.57|228.17|230.57|228.17|230.36|227.96|0
1651238630000|2022-04-29 13:23:50|230.62|228.22|230.66|228.26|230.66|228.26|230.53|228.13|0
1651238640000|2022-04-29 13:24:00|230.57|228.17|230.66|228.26|230.66|228.26|230.57|228.17|0
1651238650000|2022-04-29 13:24:10|230.83|228.43|230.92|228.52|230.92|228.52|230.83|228.43|0
1651238660000|2022-04-29 13:24:20|230.74|228.34|230.74|228.34|230.83|228.43|230.74|228.34|0
1651238670000|2022-04-29 13:24:30|230.83|228.43|231|228.6|231|228.6|230.83|228.43|0
1651238680000|2022-04-29 13:24:40|231.09|228.69|230.74|228.34|231.09|228.69|230.74|228.34|0
1651238690000|2022-04-29 13:24:50|230.57|228.17|230.57|228.17|230.74|228.34|230.57|228.17|0
1651238700000|2022-04-29 13:25:00|230.49|228.09|231.17|228.77|231.17|228.77|230.49|228.09|0
1651238710000|2022-04-29 13:25:10|231.26|228.86|231.22|228.82|231.26|228.86|231.17|228.77|0
1651238720000|2022-04-29 13:25:20|231.17|228.77|231.34|228.94|231.34|228.94|231.17|228.77|0
1651238730000|2022-04-29 13:25:30|231.26|228.86|231.34|228.94|231.43|229.03|231.26|228.86|0
1651238740000|2022-04-29 13:25:40|231.26|228.86|231.34|228.94|231.34|228.94|231.26|228.86|0
1651238750000|2022-04-29 13:25:50|231.43|229.03|231.39|228.99|231.43|229.03|231.34|228.94|0
1651238760000|2022-04-29 13:26:00|231.34|228.94|231.43|229.03|231.43|229.03|231.34|228.94|0
1651238770000|2022-04-29 13:26:10|231.34|228.94|230.79|228.39|231.34|228.94|230.79|228.39|0
1651238780000|2022-04-29 13:26:20|230.66|228.26|230.57|228.17|230.79|228.39|230.57|228.17|0
1651238790000|2022-04-29 13:26:30|230.74|228.34|230.32|227.92|230.74|228.34|230.32|227.92|0
1651238800000|2022-04-29 13:26:40|230.23|227.83|230.49|228.09|230.57|228.17|230.23|227.83|0
1651238810000|2022-04-29 13:26:50|230.4|228|230.14|227.74|230.4|228|230.14|227.74|0
1651238820000|2022-04-29 13:27:00|230.23|227.83|230.14|227.74|230.23|227.83|230.14|227.74|0
1651238830000|2022-04-29 13:27:10|230.23|227.83|230.4|228|230.4|228|230.23|227.83|0
1651238840000|2022-04-29 13:27:20|230.36|227.96|230.14|227.74|230.36|227.96|230.14|227.74|0
1651238850000|2022-04-29 13:27:30|230.32|227.92|230.4|228|230.49|228.09|230.32|227.92|0
1651238860000|2022-04-29 13:27:40|230.32|227.92|230.49|228.09|230.49|228.09|230.32|227.92|0
1651238870000|2022-04-29 13:27:50|230.27|227.87|230.49|228.09|230.49|228.09|230.27|227.87|0
1651238880000|2022-04-29 13:28:00|230.4|228|230.83|228.43|230.83|228.43|230.4|228|0
1651238890000|2022-04-29 13:28:10|230.74|228.34|230.66|228.26|230.83|228.43|230.66|228.26|0
1651238900000|2022-04-29 13:28:20|230.7|228.3|230.57|228.17|230.74|228.34|230.57|228.17|0
1651238910000|2022-04-29 13:28:30|230.23|227.83|230.4|228|230.4|228|230.23|227.83|0
1651238920000|2022-04-29 13:28:40|230.23|227.83|230.31|227.91|230.31|227.91|230.23|227.83|0
1651238930000|2022-04-29 13:28:50|230.49|228.09|230.74|228.34|230.74|228.34|230.49|228.09|0
1651238940000|2022-04-29 13:29:00|230.83|228.43|230.91|228.51|230.91|228.51|230.83|228.43|0
1651238950000|2022-04-29 13:29:10|230.96|228.56|230.83|228.43|231|228.6|230.83|228.43|0
1651238960000|2022-04-29 13:29:20|230.91|228.51|230.31|227.91|230.91|228.51|230.31|227.91|0
1651238970000|2022-04-29 13:29:30|230.23|227.83|230.14|227.74|230.23|227.83|230.14|227.74|0
1651238980000|2022-04-29 13:29:40|230.06|227.66|230.4|228|230.4|228|230.06|227.66|0
1651238990000|2022-04-29 13:29:50|230.48|228.08|230.57|228.17|230.74|228.34|230.48|228.08|0
1651239000000|2022-04-29 13:30:00|230.44|228.04|230.57|228.17|230.57|228.17|229.8|227.4|0
1651239010000|2022-04-29 13:30:10|230.4|228|231|228.6|231|228.6|230.4|228|0
1651239020000|2022-04-29 13:30:20|230.57|228.17|230.06|227.66|230.57|228.17|230.06|227.66|0
1651239030000|2022-04-29 13:30:30|229.8|227.4|230.4|228|230.4|228|229.76|227.36|0
1651239040000|2022-04-29 13:30:40|230.23|227.83|230.06|227.66|230.23|227.83|229.89|227.49|0
1651239050000|2022-04-29 13:30:50|230.19|227.79|230.83|228.43|230.83|228.43|230.19|227.79|0
1651239060000|2022-04-29 13:31:00|231.08|228.68|231.43|229.03|231.43|229.03|231.08|228.68|0
1651239070000|2022-04-29 13:31:10|231.94|229.54|232.29|229.89|232.29|229.89|231.94|229.54|0
1651239080000|2022-04-29 13:31:20|230.29|227.89|230.47|228.07|230.47|228.07|230.12|227.72|0
1651239090000|2022-04-29 13:31:30|230.55|228.15|231.24|228.84|231.24|228.84|230.55|228.15|0
1651239100000|2022-04-29 13:31:40|231.15|228.75|231.03|228.63|231.15|228.75|231.03|228.63|0
1651239110000|2022-04-29 13:31:50|231.41|229.01|231.07|228.67|231.41|229.01|230.9|228.5|0
1651239120000|2022-04-29 13:32:00|230.29|227.89|231.3|228.9|231.73|229.33|230.29|227.89|0
1651239130000|2022-04-29 13:32:10|231.05|228.65|229.59|227.19|231.05|228.65|229.59|227.19|0
1651239140000|2022-04-29 13:32:20|229.76|227.36|229.47|227.07|229.76|227.36|229.47|227.07|0
1651239150000|2022-04-29 13:32:30|229.34|226.94|229.17|226.77|229.51|227.11|229.17|226.77|0
1651239160000|2022-04-29 13:32:40|229.42|227.02|228.4|226|229.42|227.02|228.4|226|0
1651239170000|2022-04-29 13:32:50|228.32|225.92|228.06|225.66|228.32|225.92|228.06|225.66|0
1651239180000|2022-04-29 13:33:00|227.72|225.32|227.89|225.49|227.89|225.49|227.55|225.15|0
1651239190000|2022-04-29 13:33:10|228.4|226|227.98|225.58|228.4|226|227.98|225.58|0
1651239200000|2022-04-29 13:33:20|227.89|225.49|228.06|225.66|228.06|225.66|227.72|225.32|0
1651239210000|2022-04-29 13:33:30|227.98|225.58|227.89|225.49|227.98|225.58|227.81|225.41|0
1651239220000|2022-04-29 13:33:40|227.94|225.54|228.4|226|228.4|226|227.94|225.54|0
1651239230000|2022-04-29 13:33:50|227.81|225.41|227.72|225.32|227.98|225.58|227.72|225.32|0
1651239240000|2022-04-29 13:34:00|227.38|224.98|227.6|225.2|227.6|225.2|227.3|224.9|0
1651239250000|2022-04-29 13:34:10|227.55|225.15|227.55|225.15|227.55|225.15|227.21|224.81|0
1651239260000|2022-04-29 13:34:20|226.79|224.39|227.17|224.77|227.17|224.77|226.79|224.39|0
1651239270000|2022-04-29 13:34:30|227.26|224.86|226.96|224.56|227.26|224.86|226.96|224.56|0
1651239280000|2022-04-29 13:34:40|227.04|224.64|226.96|224.56|227.04|224.64|226.96|224.56|0
1651239290000|2022-04-29 13:34:50|227.21|224.81|227.72|225.32|227.72|225.32|227.21|224.81|0
1651239300000|2022-04-29 13:35:00|227.64|225.24|226.71|224.31|227.64|225.24|226.71|224.31|0
1651239310000|2022-04-29 13:35:10|226.83|224.43|226.12|223.72|226.83|224.43|226.12|223.72|0
1651239320000|2022-04-29 13:35:20|226.79|224.39|227.47|225.07|227.47|225.07|226.67|224.27|0
1651239330000|2022-04-29 13:35:30|227.55|225.15|227.55|225.15|227.55|225.15|227.47|225.07|0
1651239340000|2022-04-29 13:35:40|227.72|225.32|228.36|225.96|228.36|225.96|227.72|225.32|0
1651239350000|2022-04-29 13:35:50|228.4|226|228.48|226.08|228.57|226.17|228.31|225.91|0
1651239360000|2022-04-29 13:36:00|228.31|225.91|228.78|226.38|228.78|226.38|227.47|225.07|0
1651239370000|2022-04-29 13:36:10|228.69|226.29|227.79|225.39|228.69|226.29|227.49|225.09|0
1651239380000|2022-04-29 13:36:20|228.97|226.57|228.72|226.32|228.97|226.57|228.72|226.32|0
1651239390000|2022-04-29 13:36:30|229.06|226.66|230.08|227.68|230.16|227.76|229.06|226.66|0
1651239400000|2022-04-29 13:36:40|229.91|227.51|230.59|228.19|230.59|228.19|229.74|227.34|0
1651239410000|2022-04-29 13:36:50|230.51|228.11|230.08|227.68|230.59|228.19|229.99|227.59|0
1651239420000|2022-04-29 13:37:00|230.33|227.93|229.65|227.25|230.42|228.02|229.65|227.25|0
1651239430000|2022-04-29 13:37:10|229.4|227|228.97|226.57|230.33|227.93|228.97|226.57|0
1651239440000|2022-04-29 13:37:20|229.06|226.66|229.06|226.66|229.31|226.91|229.06|226.66|0
1651239450000|2022-04-29 13:37:30|229.53|227.13|229.82|227.42|229.82|227.42|229.48|227.08|0
1651239460000|2022-04-29 13:37:40|230.76|228.36|230.74|228.34|230.91|228.51|230.74|228.34|0
1651239470000|2022-04-29 13:37:50|230.65|228.25|230.31|227.91|230.65|228.25|230.31|227.91|0
1651239480000|2022-04-29 13:38:00|230.4|228|230.4|228|230.4|228|229.63|227.23|0
1651239490000|2022-04-29 13:38:10|231.08|228.68|231.25|228.85|231.25|228.85|231.08|228.68|0
1651239500000|2022-04-29 13:38:20|231.08|228.68|230.82|228.42|231.17|228.77|230.82|228.42|0
1651239510000|2022-04-29 13:38:30|230.57|228.17|229.88|227.48|230.57|228.17|229.88|227.48|0
1651239520000|2022-04-29 13:38:40|229.54|227.14|229.24|226.84|229.54|227.14|229.12|226.72|0
1651239530000|2022-04-29 13:38:50|229.29|226.89|229.54|227.14|229.54|227.14|229.29|226.89|0
1651239540000|2022-04-29 13:39:00|229.2|226.8|228.94|226.54|229.2|226.8|228.94|226.54|0
1651239550000|2022-04-29 13:39:10|228.86|226.46|229.54|227.14|229.54|227.14|228.6|226.2|0
1651239570000|2022-04-29 13:39:30|229.46|227.06|230.31|227.91|230.39|227.99|229.46|227.06|0
1651239580000|2022-04-29 13:39:40|229.54|227.14|229.63|227.23|229.63|227.23|229.37|226.97|0
1651239590000|2022-04-29 13:39:50|229.58|227.18|230.14|227.74|230.14|227.74|229.58|227.18|0
1651239600000|2022-04-29 13:40:00|229.88|227.48|228.77|226.37|229.88|227.48|228.69|226.29|0
1651239610000|2022-04-29 13:40:10|229.11|226.71|228.9|226.5|229.16|226.76|228.9|226.5|0
1651239620000|2022-04-29 13:40:20|229.11|226.71|228.77|226.37|229.11|226.71|228.77|226.37|0
1651239630000|2022-04-29 13:40:30|229.03|226.63|228.94|226.54|229.03|226.63|228.77|226.37|0
1651239640000|2022-04-29 13:40:40|229.63|227.23|228.94|226.54|229.67|227.27|228.94|226.54|0
1651239650000|2022-04-29 13:40:50|228.48|226.08|229.11|226.71|229.11|226.71|228.48|226.08|0
1651239660000|2022-04-29 13:41:00|229.88|227.48|229.03|226.63|229.88|227.48|229.03|226.63|0
1651239670000|2022-04-29 13:41:10|228.86|226.46|228.94|226.54|229.11|226.71|228.86|226.46|0
1651239680000|2022-04-29 13:41:20|229.28|226.88|229.03|226.63|229.5|227.1|229.03|226.63|0
1651239690000|2022-04-29 13:41:30|229.37|226.97|228.48|226.08|229.37|226.97|228.48|226.08|0
1651239700000|2022-04-29 13:41:40|228.26|225.86|228.52|226.12|228.56|226.16|228.26|225.86|0
1651239710000|2022-04-29 13:41:50|229.11|226.71|228.69|226.29|229.11|226.71|228.6|226.2|0
1651239720000|2022-04-29 13:42:00|229.07|226.67|229.54|227.14|229.88|227.48|229.07|226.67|0
1651239730000|2022-04-29 13:42:10|229.62|227.22|229.54|227.14|229.62|227.22|229.37|226.97|0
1651239740000|2022-04-29 13:42:20|229.24|226.84|229.28|226.88|229.37|226.97|229.24|226.84|0
1651239750000|2022-04-29 13:42:30|229.2|226.8|229.62|227.22|229.62|227.22|229.2|226.8|0
1651239760000|2022-04-29 13:42:40|229.45|227.05|229.71|227.31|229.71|227.31|229.45|227.05|0
1651239770000|2022-04-29 13:42:50|229.54|227.14|229.11|226.71|229.54|227.14|229.11|226.71|0
1651239780000|2022-04-29 13:43:00|229.54|227.14|230.99|228.59|230.99|228.59|229.54|227.14|0
1651239790000|2022-04-29 13:43:10|231.59|229.19|231.68|229.28|231.76|229.36|231.59|229.19|0
1651239800000|2022-04-29 13:43:20|231.85|229.45|231.85|229.45|231.85|229.45|231.59|229.19|0
1651239810000|2022-04-29 13:43:30|231.94|229.54|232.11|229.71|232.11|229.71|231.81|229.41|0
1651239820000|2022-04-29 13:43:40|231.85|229.45|231.94|229.54|231.94|229.54|231.85|229.45|0
1651239830000|2022-04-29 13:43:50|232.11|229.71|231.33|228.93|232.11|229.71|231.33|228.93|0
1651239840000|2022-04-29 13:44:00|231.68|229.28|232.11|229.71|232.11|229.71|231.68|229.28|0
1651239850000|2022-04-29 13:44:10|232.28|229.88|232.11|229.71|232.28|229.88|231.94|229.54|0
1651239860000|2022-04-29 13:44:20|232.19|229.79|232.28|229.88|232.28|229.88|232.15|229.75|0
1651239870000|2022-04-29 13:44:30|232.37|229.97|232.97|230.57|232.97|230.57|232.37|229.97|0
1651239880000|2022-04-29 13:44:40|233.23|230.83|233.36|230.96|233.36|230.96|233.1|230.7|0
1651239890000|2022-04-29 13:44:50|233.4|231|233.4|231|233.45|231.05|233.4|231|0
1651239900000|2022-04-29 13:45:00|232.97|230.57|233.83|231.43|233.83|231.43|232.97|230.57|0
1651239910000|2022-04-29 13:45:10|233.71|231.31|233.57|231.17|233.71|231.31|233.45|231.05|0
1651239920000|2022-04-29 13:45:20|233.4|231|233.14|230.74|233.4|231|232.62|230.22|0
1651239930000|2022-04-29 13:45:30|233.06|230.66|232.71|230.31|233.06|230.66|232.71|230.31|0
1651239940000|2022-04-29 13:45:40|232.45|230.05|232.11|229.71|232.45|230.05|232.11|229.71|0
1651239950000|2022-04-29 13:45:50|231.94|229.54|231.59|229.19|231.94|229.54|231.33|228.93|0
1651239960000|2022-04-29 13:46:00|231.42|229.02|231.72|229.32|231.72|229.32|230.91|228.51|0
1651239970000|2022-04-29 13:46:10|231.76|229.36|232.8|230.4|232.8|230.4|231.76|229.36|0
1651239980000|2022-04-29 13:46:20|232.28|229.88|232.36|229.96|232.36|229.96|231.76|229.36|0
1651239990000|2022-04-29 13:46:30|232.28|229.88|232.8|230.4|232.8|230.4|232.28|229.88|0
1651240000000|2022-04-29 13:46:40|232.97|230.57|232.45|230.05|232.97|230.57|232.45|230.05|0
1651240010000|2022-04-29 13:46:50|232.19|229.79|232.75|230.35|232.75|230.35|232.19|229.79|0
1651240020000|2022-04-29 13:47:00|232.8|230.4|232.71|230.31|232.84|230.44|232.54|230.14|0
1651240030000|2022-04-29 13:47:10|232.36|229.96|233.05|230.65|233.05|230.65|232.36|229.96|0
1651240040000|2022-04-29 13:47:20|232.97|230.57|232.88|230.48|232.97|230.57|232.62|230.22|0
1651240050000|2022-04-29 13:47:30|232.97|230.57|233.49|231.09|233.49|231.09|232.88|230.48|0
1651240060000|2022-04-29 13:47:40|233.05|230.65|232.36|229.96|233.05|230.65|232.36|229.96|0
1651240070000|2022-04-29 13:47:50|232.19|229.79|232.28|229.88|232.36|229.96|232.19|229.79|0
1651240080000|2022-04-29 13:48:00|232.19|229.79|232.28|229.88|232.45|230.05|232.19|229.79|0
1651240090000|2022-04-29 13:48:10|232.11|229.71|231.93|229.53|232.11|229.71|231.93|229.53|0
1651240100000|2022-04-29 13:48:20|231.89|229.49|231.85|229.45|232.11|229.71|231.85|229.45|0
1651240110000|2022-04-29 13:48:30|231.93|229.53|231.76|229.36|231.93|229.53|231.5|229.1|0
1651240120000|2022-04-29 13:48:40|232.11|229.71|231.5|229.1|232.11|229.71|231.5|229.1|0
1651240130000|2022-04-29 13:48:50|231.59|229.19|231.5|229.1|231.68|229.28|231.5|229.1|0
1651240140000|2022-04-29 13:49:00|231.68|229.28|231.68|229.28|231.68|229.28|231.42|229.02|0
1651240150000|2022-04-29 13:49:10|231.42|229.02|231.5|229.1|231.68|229.28|231.42|229.02|0
1651240160000|2022-04-29 13:49:20|231.68|229.28|232.19|229.79|232.36|229.96|231.68|229.28|0
1651240170000|2022-04-29 13:49:30|231.93|229.53|231.85|229.45|231.93|229.53|231.59|229.19|0
1651240180000|2022-04-29 13:49:40|231.5|229.1|230.22|227.82|231.5|229.1|230.22|227.82|0
1651240190000|2022-04-29 13:49:50|230.73|228.33|231.07|228.67|231.07|228.67|230.65|228.25|0
1651240200000|2022-04-29 13:50:00|231.25|228.85|230.61|228.21|231.25|228.85|230.61|228.21|0
1651240210000|2022-04-29 13:50:10|230.82|228.42|230.05|227.65|230.82|228.42|230.05|227.65|0
1651240220000|2022-04-29 13:50:20|229.45|227.05|229.54|227.14|229.54|227.14|229.45|227.05|0
1651240230000|2022-04-29 13:50:30|229.62|227.22|230.82|228.42|230.82|228.42|229.62|227.22|0
1651240240000|2022-04-29 13:50:40|230.3|227.9|230.22|227.82|230.3|227.9|230.22|227.82|0
1651240250000|2022-04-29 13:50:50|229.96|227.56|229.96|227.56|230.3|227.9|229.79|227.39|0
1651240260000|2022-04-29 13:51:00|230.13|227.73|230.47|228.07|230.47|228.07|230.05|227.65|0
1651240270000|2022-04-29 13:51:10|230.39|227.99|230.39|227.99|230.47|228.07|230.22|227.82|0
1651240280000|2022-04-29 13:51:20|230.65|228.25|230.73|228.33|230.82|228.42|230.65|228.25|0
1651240290000|2022-04-29 13:51:30|230.56|228.16|230.65|228.25|230.65|228.25|230.13|227.73|0
1651240300000|2022-04-29 13:51:40|230.9|228.5|231.59|229.19|231.59|229.19|230.78|228.38|0
1651240310000|2022-04-29 13:51:50|231.5|229.1|231.25|228.85|231.67|229.27|231.25|228.85|0
1651240320000|2022-04-29 13:52:00|231.33|228.93|231.42|229.02|231.42|229.02|231.24|228.84|0
1651240330000|2022-04-29 13:52:10|231.24|228.84|232.28|229.88|232.28|229.88|231.24|228.84|0
1651240340000|2022-04-29 13:52:20|231.93|229.53|232.1|229.7|232.36|229.96|231.93|229.53|0
1651240350000|2022-04-29 13:52:30|231.93|229.53|232.1|229.7|232.19|229.79|231.76|229.36|0
1651240360000|2022-04-29 13:52:40|232.62|230.22|230.11|227.71|232.62|230.22|230.11|227.71|0
1651240370000|2022-04-29 13:52:50|230.45|228.05|230.73|228.33|230.82|228.42|230.45|228.05|0
1651240380000|2022-04-29 13:53:00|230.48|228.08|230.24|227.84|230.58|228.18|230.24|227.84|0
1651240390000|2022-04-29 13:53:10|230.67|228.27|230.84|228.44|230.84|228.44|230.67|228.27|0
1651240400000|2022-04-29 13:53:20|230.33|227.93|230.58|228.18|230.58|228.18|230.24|227.84|0
1651240410000|2022-04-29 13:53:30|230.76|228.36|230.76|228.36|230.84|228.44|230.76|228.36|0
1651240420000|2022-04-29 13:53:40|230.71|228.31|230.03|227.63|230.93|228.53|230.03|227.63|0
1651240430000|2022-04-29 13:53:50|229.64|227.24|230.58|228.18|230.58|228.18|229.64|227.24|0
1651240440000|2022-04-29 13:54:00|230.93|228.53|230.5|228.1|230.93|228.53|230.41|228.01|0
1651240450000|2022-04-29 13:54:10|230.67|228.27|229.98|227.58|230.67|228.27|229.98|227.58|0
1651240460000|2022-04-29 13:54:20|230.41|228.01|230.58|228.18|230.58|228.18|230.33|227.93|0
1651240470000|2022-04-29 13:54:30|230.76|228.36|230.41|228.01|230.76|228.36|230.41|228.01|0
1651240480000|2022-04-29 13:54:40|229.98|227.58|229.3|226.9|229.98|227.58|229.3|226.9|0
1651240490000|2022-04-29 13:54:50|229.64|227.24|229.56|227.16|229.73|227.33|229.56|227.16|0
1651240500000|2022-04-29 13:55:00|228.96|226.56|228.28|225.88|228.96|226.56|228.28|225.88|0
1651240510000|2022-04-29 13:55:10|228.11|225.71|228.11|225.71|228.28|225.88|228.11|225.71|0
1651240520000|2022-04-29 13:55:20|227.68|225.28|227.6|225.2|227.77|225.37|227.6|225.2|0
1651240530000|2022-04-29 13:55:30|227.43|225.03|227.85|225.45|227.85|225.45|227.34|224.94|0
1651240540000|2022-04-29 13:55:40|227.77|225.37|227.26|224.86|227.77|225.37|227.17|224.77|0
1651240550000|2022-04-29 13:55:50|226.84|224.44|226.24|223.84|226.84|224.44|226.24|223.84|0
1651240560000|2022-04-29 13:56:00|225.82|223.42|225.82|223.42|225.82|223.42|225.82|223.42|0
1651240570000|2022-04-29 13:56:10|224.98|222.58|224.64|222.24|224.98|222.58|224.64|222.24|0
1651240580000|2022-04-29 13:56:20|224.48|222.08|223.72|221.32|224.56|222.16|223.72|221.32|0
1651240590000|2022-04-29 13:56:30|224.06|221.66|223.89|221.49|224.06|221.66|223.89|221.49|0
1651240600000|2022-04-29 13:56:40|223.81|221.41|223.72|221.32|223.97|221.57|223.72|221.32|0
1651240610000|2022-04-29 13:56:50|223.97|221.57|223.47|221.07|223.97|221.57|223.47|221.07|0
1651240620000|2022-04-29 13:57:00|223.39|220.99|223.64|221.24|223.72|221.32|223.39|220.99|0
1651240630000|2022-04-29 13:57:10|222.8|220.4|223.05|220.65|223.05|220.65|222.64|220.24|0
1651240640000|2022-04-29 13:57:20|223.22|220.82|225.8|223.4|225.96|223.56|223.22|220.82|0
1651240650000|2022-04-29 13:57:30|226.05|223.65|225.96|223.56|226.05|223.65|225.96|223.56|0
1651240660000|2022-04-29 13:57:40|226.13|223.73|226.17|223.77|226.21|223.81|226.13|223.73|0
1651240670000|2022-04-29 13:57:50|225.88|223.48|224.6|222.2|226.05|223.65|224.6|222.2|0
1651240680000|2022-04-29 13:58:00|224.52|222.12|224.6|222.2|224.6|222.2|224.35|221.95|0
1651240690000|2022-04-29 13:58:10|224.35|221.95|224.4|222|224.4|222|224.19|221.79|0
1651240700000|2022-04-29 13:58:20|224.35|221.95|224.19|221.79|224.35|221.95|224.19|221.79|0
1651240710000|2022-04-29 13:58:30|221.75|219.35|221.71|219.31|221.79|219.39|221.71|219.31|0
1651240720000|2022-04-29 13:58:40|221.88|219.48|221.79|219.39|222.21|219.81|221.79|219.39|0
1651240730000|2022-04-29 13:58:50|221.71|219.31|221.75|219.35|221.79|219.39|221.63|219.23|0
1651240740000|2022-04-29 13:59:00|221.79|219.39|221.63|219.23|221.79|219.39|221.54|219.14|0
1651240750000|2022-04-29 13:59:10|221.46|219.06|221.46|219.06|221.46|219.06|221.38|218.98|0
1651240760000|2022-04-29 13:59:20|221.54|219.14|221.29|218.89|221.54|219.14|221.29|218.89|0
1651240770000|2022-04-29 13:59:30|221.21|218.81|220.63|218.23|221.21|218.81|220.63|218.23|0
1651240780000|2022-04-29 13:59:40|220.88|218.48|221.5|219.1|222.04|219.64|220.88|218.48|0
1651240790000|2022-04-29 13:59:50|221.38|218.98|221.17|218.77|221.38|218.98|221.17|218.77|0
1651240800000|2022-04-29 14:00:00|221.09|218.69|220.96|218.56|221.09|218.69|220.79|218.39|0
1651240810000|2022-04-29 14:00:10|220.71|218.31|221.13|218.73|221.46|219.06|220.71|218.31|0
1651240820000|2022-04-29 14:00:20|221.29|218.89|221.62|219.22|221.71|219.31|221.29|218.89|0
1651240830000|2022-04-29 14:00:30|221.54|219.14|221.79|219.39|221.79|219.39|221.54|219.14|0
1651240840000|2022-04-29 14:00:40|221.37|218.97|221.71|219.31|221.71|219.31|221.37|218.97|0
1651240850000|2022-04-29 14:00:50|221.42|219.02|222.12|219.72|222.12|219.72|221.42|219.02|0
1651240860000|2022-04-29 14:01:00|221.79|219.39|222.29|219.89|222.29|219.89|221.79|219.39|0
1651240870000|2022-04-29 14:01:10|222.21|219.81|222.46|220.06|222.46|220.06|222.21|219.81|0
1651240880000|2022-04-29 14:01:20|222.63|220.23|223.13|220.73|223.13|220.73|222.46|220.06|0
1651240890000|2022-04-29 14:01:30|223.46|221.06|223.63|221.23|223.63|221.23|223.46|221.06|0
1651240900000|2022-04-29 14:01:40|223.13|220.73|223.55|221.15|223.55|221.15|223.13|220.73|0
1651240910000|2022-04-29 14:01:50|223.46|221.06|223.8|221.4|223.8|221.4|223.46|221.06|0
1651240920000|2022-04-29 14:02:00|223.38|220.98|222.88|220.48|223.46|221.06|222.88|220.48|0
1651240930000|2022-04-29 14:02:10|222.29|219.89|222.29|219.89|222.37|219.97|222.21|219.81|0
1651240940000|2022-04-29 14:02:20|222.21|219.81|222.33|219.93|222.37|219.97|222.12|219.72|0
1651240950000|2022-04-29 14:02:30|222.29|219.89|222.21|219.81|222.29|219.89|222.17|219.77|0
1651240960000|2022-04-29 14:02:40|222.46|220.06|222.96|220.56|222.96|220.56|222.46|220.06|0
1651240970000|2022-04-29 14:02:50|223.29|220.89|223.71|221.31|223.71|221.31|223.21|220.81|0
1651240980000|2022-04-29 14:03:00|223.8|221.4|223.76|221.36|223.8|221.4|223.63|221.23|0
1651240990000|2022-04-29 14:03:10|223.38|220.98|222.92|220.52|223.38|220.98|222.92|220.52|0
1651241000000|2022-04-29 14:03:20|222.62|220.22|222.37|219.97|222.71|220.31|222.29|219.89|0
1651241010000|2022-04-29 14:03:30|222.21|219.81|222.29|219.89|222.29|219.89|221.96|219.56|0
1651241020000|2022-04-29 14:03:40|222.54|220.14|222.79|220.39|222.88|220.48|222.54|220.14|0
1651241030000|2022-04-29 14:03:50|222.71|220.31|223.46|221.06|223.46|221.06|222.71|220.31|0
1651241040000|2022-04-29 14:04:00|223.21|220.81|222.79|220.39|223.21|220.81|222.79|220.39|0
1651241050000|2022-04-29 14:04:10|223.38|220.98|223.29|220.89|223.38|220.98|223.21|220.81|0
1651241060000|2022-04-29 14:04:20|223.46|221.06|223.55|221.15|223.63|221.23|223.46|221.06|0
1651241070000|2022-04-29 14:04:30|223.46|221.06|223.55|221.15|223.63|221.23|223.46|221.06|0
1651241080000|2022-04-29 14:04:40|223.8|221.4|223.8|221.4|223.8|221.4|223.46|221.06|0
1651241090000|2022-04-29 14:04:50|223.71|221.31|223.55|221.15|223.8|221.4|223.55|221.15|0
1651241100000|2022-04-29 14:05:00|223.63|221.23|223.71|221.31|223.71|221.31|223.55|221.15|0
1651241110000|2022-04-29 14:05:10|223.8|221.4|224.05|221.65|224.13|221.73|223.71|221.31|0
1651241120000|2022-04-29 14:05:20|223.8|221.4|223.55|221.15|223.8|221.4|223.46|221.06|0
1651241130000|2022-04-29 14:05:30|223.21|220.81|223.38|220.98|223.38|220.98|223.21|220.81|0
1651241140000|2022-04-29 14:05:40|223.63|221.23|224.13|221.73|224.13|221.73|223.63|221.23|0
1651241150000|2022-04-29 14:05:50|223.88|221.48|223.8|221.4|224.05|221.65|223.8|221.4|0
1651241160000|2022-04-29 14:06:00|223.54|221.14|223.63|221.23|223.63|221.23|223.38|220.98|0
1651241170000|2022-04-29 14:06:10|223.8|221.4|224.22|221.82|224.22|221.82|223.8|221.4|0
1651241180000|2022-04-29 14:06:20|224.47|222.07|224.89|222.49|224.89|222.49|224.47|222.07|0
1651241190000|2022-04-29 14:06:30|224.97|222.57|224.3|221.9|224.97|222.57|224.3|221.9|0
1651241200000|2022-04-29 14:06:40|224.51|222.11|224.55|222.15|224.55|222.15|224.22|221.82|0
1651241210000|2022-04-29 14:06:50|224.38|221.98|224.47|222.07|224.89|222.49|224.38|221.98|0
1651241220000|2022-04-29 14:07:00|224.93|222.53|224.81|222.41|225.06|222.66|224.81|222.41|0
1651241230000|2022-04-29 14:07:10|224.47|222.07|224.97|222.57|224.97|222.57|224.47|222.07|0
1651241240000|2022-04-29 14:07:20|224.89|222.49|224.97|222.57|225.06|222.66|224.81|222.41|0
1651241250000|2022-04-29 14:07:30|224.93|222.53|225.14|222.74|225.14|222.74|224.89|222.49|0
1651241260000|2022-04-29 14:07:40|225.06|222.66|225.14|222.74|225.14|222.74|225.06|222.66|0
1651241270000|2022-04-29 14:07:50|225.65|223.25|225.65|223.25|225.65|223.25|225.48|223.08|0
1651241280000|2022-04-29 14:08:00|225.56|223.16|225.65|223.25|225.65|223.25|225.52|223.12|0
1651241290000|2022-04-29 14:08:10|225.56|223.16|225.56|223.16|225.65|223.25|225.56|223.16|0
1651241300000|2022-04-29 14:08:20|225.65|223.25|226.37|223.97|226.37|223.97|225.65|223.25|0
1651241310000|2022-04-29 14:08:30|226.41|224.01|226.5|224.1|226.5|224.1|226.24|223.84|0
1651241320000|2022-04-29 14:08:40|226.33|223.93|226.33|223.93|226.33|223.93|226.07|223.67|0
1651241330000|2022-04-29 14:08:50|226.5|224.1|226.12|223.72|226.67|224.27|226.07|223.67|0
1651241340000|2022-04-29 14:09:00|225.73|223.33|226.5|224.1|226.58|224.18|225.73|223.33|0
1651241350000|2022-04-29 14:09:10|226.33|223.93|226.5|224.1|226.5|224.1|226.33|223.93|0
1651241360000|2022-04-29 14:09:20|226.41|224.01|226.24|223.84|226.41|224.01|226.24|223.84|0
1651241370000|2022-04-29 14:09:30|226.16|223.76|226.07|223.67|226.41|224.01|225.99|223.59|0
1651241380000|2022-04-29 14:09:40|225.82|223.42|225.69|223.29|226.07|223.67|225.69|223.29|0
1651241390000|2022-04-29 14:09:50|224.89|222.49|225.23|222.83|225.23|222.83|224.89|222.49|0
1651241400000|2022-04-29 14:10:00|225.06|222.66|224.72|222.32|225.06|222.66|224.72|222.32|0
1651241410000|2022-04-29 14:10:10|224.47|222.07|223.96|221.56|224.47|222.07|223.96|221.56|0
1651241420000|2022-04-29 14:10:20|224.13|221.73|223.71|221.31|224.3|221.9|223.71|221.31|0
1651241430000|2022-04-29 14:10:30|223.88|221.48|224.47|222.07|224.47|222.07|223.88|221.48|0
1651241440000|2022-04-29 14:10:40|224.64|222.24|224.05|221.65|224.64|222.24|224.05|221.65|0
1651241450000|2022-04-29 14:10:50|224.47|222.07|224.97|222.57|224.97|222.57|224.47|222.07|0
1651241460000|2022-04-29 14:11:00|225.06|222.66|225.56|223.16|225.56|223.16|225.06|222.66|0
1651241470000|2022-04-29 14:11:10|225.82|223.42|226.03|223.63|226.32|223.92|225.82|223.42|0
1651241480000|2022-04-29 14:11:20|226.07|223.67|226.49|224.09|226.49|224.09|225.73|223.33|0
1651241490000|2022-04-29 14:11:30|226.58|224.18|226.07|223.67|226.58|224.18|226.07|223.67|0
1651241500000|2022-04-29 14:11:40|226.32|223.92|226.41|224.01|226.41|224.01|226.2|223.8|0
1651241510000|2022-04-29 14:11:50|226.58|224.18|226.58|224.18|226.62|224.22|226.58|224.18|0
1651241520000|2022-04-29 14:12:00|226.24|223.84|226.07|223.67|226.32|223.92|226.07|223.67|0
1651241530000|2022-04-29 14:12:10|225.73|223.33|225.73|223.33|225.73|223.33|225.48|223.08|0
1651241540000|2022-04-29 14:12:20|225.86|223.46|226.37|223.97|226.37|223.97|225.86|223.46|0
1651241550000|2022-04-29 14:12:30|226.28|223.88|226.41|224.01|226.41|224.01|226.03|223.63|0
1651241560000|2022-04-29 14:12:40|226.62|224.22|226.49|224.09|226.75|224.35|226.49|224.09|0
1651241570000|2022-04-29 14:12:50|226.41|224.01|226.32|223.92|226.58|224.18|226.32|223.92|0
1651241580000|2022-04-29 14:13:00|225.82|223.42|225.39|222.99|225.82|223.42|225.31|222.91|0
1651241590000|2022-04-29 14:13:10|225.73|223.33|225.14|222.74|225.73|223.33|225.14|222.74|0
1651241600000|2022-04-29 14:13:20|224.89|222.49|225.22|222.82|225.22|222.82|224.89|222.49|0
1651241610000|2022-04-29 14:13:30|225.06|222.66|224.97|222.57|225.14|222.74|224.93|222.53|0
1651241620000|2022-04-29 14:13:40|225.31|222.91|226.07|223.67|226.07|223.67|225.31|222.91|0
1651241630000|2022-04-29 14:13:50|226.03|223.63|225.82|223.42|226.03|223.63|225.82|223.42|0
1651241640000|2022-04-29 14:14:00|225.73|223.33|225.69|223.29|225.86|223.46|225.69|223.29|0
1651241650000|2022-04-29 14:14:10|225.9|223.5|225.56|223.16|225.9|223.5|225.39|222.99|0
1651241660000|2022-04-29 14:14:20|225.44|223.04|226.15|223.75|226.15|223.75|225.44|223.04|0
1651241670000|2022-04-29 14:14:30|226.45|224.05|226.11|223.71|226.45|224.05|226.11|223.71|0
1651241680000|2022-04-29 14:14:40|226.07|223.67|225.82|223.42|226.07|223.67|225.82|223.42|0
1651241690000|2022-04-29 14:14:50|225.65|223.25|225.82|223.42|225.82|223.42|225.56|223.16|0
1651241700000|2022-04-29 14:15:00|225.98|223.58|225.31|222.91|225.98|223.58|225.31|222.91|0
1651241710000|2022-04-29 14:15:10|225.56|223.16|225.31|222.91|225.65|223.25|225.31|222.91|0
1651241720000|2022-04-29 14:15:20|225.05|222.65|224.13|221.73|225.05|222.65|224.13|221.73|0
1651241730000|2022-04-29 14:15:30|223.54|221.14|224.13|221.73|224.13|221.73|223.54|221.14|0
1651241740000|2022-04-29 14:15:40|224.46|222.06|225.22|222.82|225.22|222.82|224.46|222.06|0
1651241750000|2022-04-29 14:15:50|225.39|222.99|226.32|223.92|226.32|223.92|225.39|222.99|0
1651241760000|2022-04-29 14:16:00|226.83|224.43|227.43|225.03|227.43|225.03|226.83|224.43|0
1651241770000|2022-04-29 14:16:10|227.09|224.69|227.85|225.45|227.85|225.45|227.09|224.69|0
1651241780000|2022-04-29 14:16:20|227.68|225.28|229.05|226.65|229.05|226.65|227.68|225.28|0
1651241790000|2022-04-29 14:16:30|229.56|227.16|229.22|226.82|229.56|227.16|229.22|226.82|0
1651241800000|2022-04-29 14:16:40|229.05|226.65|229.05|226.65|229.3|226.9|228.96|226.56|0
1651241810000|2022-04-29 14:16:50|229.18|226.78|229.39|226.99|229.48|227.08|229.18|226.78|0
1651241820000|2022-04-29 14:17:00|229.82|227.42|229.3|226.9|229.95|227.55|229.3|226.9|0
1651241830000|2022-04-29 14:17:10|229.48|227.08|229.82|227.42|229.82|227.42|229.3|226.9|0
1651241840000|2022-04-29 14:17:20|230.33|227.93|229.65|227.25|230.33|227.93|229.65|227.25|0
1651241850000|2022-04-29 14:17:30|229.47|227.07|230.25|227.85|230.25|227.85|229.47|227.07|0
1651241860000|2022-04-29 14:17:40|230.16|227.76|230.85|228.45|231.11|228.71|230.16|227.76|0
1651241870000|2022-04-29 14:17:50|230.76|228.36|230.94|228.54|231.19|228.79|230.76|228.36|0
1651241880000|2022-04-29 14:18:00|231.02|228.62|230.59|228.19|231.02|228.62|230.59|228.19|0
1651241890000|2022-04-29 14:18:10|230.64|228.24|230.5|228.1|230.64|228.24|230.46|228.06|0
1651241900000|2022-04-29 14:18:20|230.59|228.19|230.64|228.24|230.64|228.24|230.42|228.02|0
1651241910000|2022-04-29 14:18:30|230.59|228.19|230.94|228.54|230.94|228.54|230.59|228.19|0
1651241920000|2022-04-29 14:18:40|231.28|228.88|231.54|229.14|231.54|229.14|231.19|228.79|0
1651241930000|2022-04-29 14:18:50|231.28|228.88|231.62|229.22|231.62|229.22|231.28|228.88|0
1651241940000|2022-04-29 14:19:00|231.71|229.31|232.62|230.22|232.62|230.22|231.71|229.31|0
1651241950000|2022-04-29 14:19:10|232.49|230.09|232.75|230.35|232.75|230.35|232.49|230.09|0
1651241960000|2022-04-29 14:19:20|232.84|230.44|232.49|230.09|232.84|230.44|232.49|230.09|0
1651241970000|2022-04-29 14:19:30|232.32|229.92|232.84|230.44|232.84|230.44|232.32|229.92|0
1651241980000|2022-04-29 14:19:40|232.75|230.35|232.66|230.26|232.84|230.44|232.58|230.18|0
1651241990000|2022-04-29 14:19:50|232.62|230.22|232.4|230|233.01|230.61|232.4|230|0
1651242000000|2022-04-29 14:20:00|232.75|230.35|232.66|230.26|232.75|230.35|232.4|230|0
1651242010000|2022-04-29 14:20:10|232.84|230.44|232.53|230.13|232.84|230.44|232.53|230.13|0
1651242020000|2022-04-29 14:20:20|232.75|230.35|232.75|230.35|232.84|230.44|232.75|230.35|0
1651242030000|2022-04-29 14:20:30|232.53|230.13|232.58|230.18|232.58|230.18|232.1|229.7|0
1651242040000|2022-04-29 14:20:40|232.75|230.35|232.58|230.18|232.92|230.52|232.58|230.18|0
1651242050000|2022-04-29 14:20:50|232.66|230.26|232.84|230.44|232.84|230.44|232.66|230.26|0
1651242060000|2022-04-29 14:21:00|232.92|230.52|233.18|230.78|233.27|230.87|232.92|230.52|0
1651242070000|2022-04-29 14:21:10|233.01|230.61|233.44|231.04|233.44|231.04|233.01|230.61|0
1651242080000|2022-04-29 14:21:20|233.27|230.87|232.57|230.17|233.27|230.87|232.57|230.17|0
1651242090000|2022-04-29 14:21:30|232.53|230.13|232.75|230.35|233.27|230.87|232.53|230.13|0
1651242100000|2022-04-29 14:21:40|233.01|230.61|233.01|230.61|233.01|230.61|233.01|230.61|0
1651242110000|2022-04-29 14:21:50|233.1|230.7|232.75|230.35|233.1|230.7|232.75|230.35|0
1651242120000|2022-04-29 14:22:00|232.4|230|232.23|229.83|232.4|230|232.23|229.83|0
1651242130000|2022-04-29 14:22:10|231.88|229.48|232.4|230|232.4|230|231.71|229.31|0
1651242140000|2022-04-29 14:22:20|232.49|230.09|232.92|230.52|232.92|230.52|232.49|230.09|0
1651242150000|2022-04-29 14:22:30|232.83|230.43|233.01|230.61|233.01|230.61|232.83|230.43|0
1651242160000|2022-04-29 14:22:40|232.83|230.43|233.01|230.61|233.01|230.61|232.75|230.35|0
1651242170000|2022-04-29 14:22:50|232.92|230.52|232.83|230.43|233.27|230.87|232.83|230.43|0
1651242180000|2022-04-29 14:23:00|233.01|230.61|233.09|230.69|233.09|230.69|232.92|230.52|0
1651242190000|2022-04-29 14:23:10|232.83|230.43|233.35|230.95|233.35|230.95|232.83|230.43|0
1651242200000|2022-04-29 14:23:20|233.44|231.04|233.09|230.69|233.44|231.04|233.09|230.69|0
1651242210000|2022-04-29 14:23:30|233.27|230.87|233.53|231.13|233.53|231.13|233.27|230.87|0
1651242220000|2022-04-29 14:23:40|233.62|231.22|233.62|231.22|233.62|231.22|233.62|231.22|0
1651242230000|2022-04-29 14:23:50|233.96|231.56|234.14|231.74|234.22|231.82|233.88|231.48|0
1651242240000|2022-04-29 14:24:00|234.22|231.82|234.22|231.82|234.49|232.09|234.22|231.82|0
1651242250000|2022-04-29 14:24:10|234.31|231.91|233.96|231.56|234.31|231.91|233.96|231.56|0
1651242260000|2022-04-29 14:24:20|234.05|231.65|234.75|232.35|234.75|232.35|234.05|231.65|0
1651242270000|2022-04-29 14:24:30|234.14|231.74|234.14|231.74|234.49|232.09|234.14|231.74|0
1651242280000|2022-04-29 14:24:40|233.7|231.3|233.44|231.04|233.7|231.3|233.35|230.95|0
1651242290000|2022-04-29 14:24:50|233.35|230.95|233.79|231.39|233.79|231.39|233.27|230.87|0
1651242300000|2022-04-29 14:25:00|233.92|231.52|233.79|231.39|233.92|231.52|233.7|231.3|0
1651242310000|2022-04-29 14:25:10|233.53|231.13|233.44|231.04|233.53|231.13|233.18|230.78|0
1651242320000|2022-04-29 14:25:20|233.53|231.13|234.05|231.65|234.05|231.65|233.44|231.04|0
1651242330000|2022-04-29 14:25:30|234.22|231.82|234.57|232.17|234.57|232.17|234.22|231.82|0
1651242340000|2022-04-29 14:25:40|234.31|231.91|234.31|231.91|234.53|232.13|234.31|231.91|0
1651242350000|2022-04-29 14:25:50|234.4|232|234.05|231.65|234.49|232.09|234.05|231.65|0
1651242360000|2022-04-29 14:26:00|233.88|231.48|234.22|231.82|234.22|231.82|233.88|231.48|0
1651242370000|2022-04-29 14:26:10|234.4|232|234.22|231.82|234.4|232|234.14|231.74|0
1651242380000|2022-04-29 14:26:20|234.36|231.96|234.18|231.78|234.36|231.96|234.14|231.74|0
1651242390000|2022-04-29 14:26:30|234.14|231.74|234.14|231.74|234.14|231.74|233.7|231.3|0
1651242400000|2022-04-29 14:26:40|234.27|231.87|234.22|231.82|234.36|231.96|234.14|231.74|0
1651242410000|2022-04-29 14:26:50|234.4|232|234.57|232.17|234.66|232.26|234.4|232|0
1651242420000|2022-04-29 14:27:00|234.66|232.26|234.97|232.57|235.27|232.87|234.66|232.26|0
1651242430000|2022-04-29 14:27:10|235.1|232.7|235.1|232.7|235.23|232.83|235.1|232.7|0
1651242440000|2022-04-29 14:27:20|235.27|232.87|235.36|232.96|235.62|233.22|235.27|232.87|0
1651242450000|2022-04-29 14:27:30|235.18|232.78|235.53|233.13|235.53|233.13|235.18|232.78|0
1651242460000|2022-04-29 14:27:40|235.27|232.87|235.36|232.96|235.62|233.22|235.27|232.87|0
1651242470000|2022-04-29 14:27:50|235.44|233.04|235.36|232.96|235.44|233.04|235.27|232.87|0
1651242480000|2022-04-29 14:28:00|235.97|233.57|235.8|233.4|235.97|233.57|235.53|233.13|0
1651242490000|2022-04-29 14:28:10|235.88|233.48|235.88|233.48|235.93|233.53|235.71|233.31|0
1651242500000|2022-04-29 14:28:20|235.79|233.39|236.41|234.01|236.58|234.18|235.79|233.39|0
1651242510000|2022-04-29 14:28:30|236.5|234.1|236.58|234.18|236.58|234.18|236.5|234.1|0
1651242520000|2022-04-29 14:28:40|236.5|234.1|236.67|234.27|236.67|234.27|236.5|234.1|0
1651242530000|2022-04-29 14:28:50|236.76|234.36|237.02|234.62|237.02|234.62|236.67|234.27|0
1651242540000|2022-04-29 14:29:00|237.2|234.8|236.85|234.45|237.2|234.8|236.85|234.45|0
1651242550000|2022-04-29 14:29:10|236.58|234.18|236.76|234.36|236.94|234.54|236.58|234.18|0
1651242560000|2022-04-29 14:29:20|236.67|234.27|236.94|234.54|236.94|234.54|236.67|234.27|0
1651242570000|2022-04-29 14:29:30|236.85|234.45|236.41|234.01|236.85|234.45|236.32|233.92|0
1651242580000|2022-04-29 14:29:40|236.32|233.92|236.32|233.92|236.41|234.01|236.32|233.92|0
1651242590000|2022-04-29 14:29:50|236.41|234.01|236.67|234.27|236.67|234.27|236.41|234.01|0
1651242600000|2022-04-29 14:30:00|237.2|234.8|236.5|234.1|237.29|234.89|236.5|234.1|0
1651242610000|2022-04-29 14:30:10|236.58|234.18|236.67|234.27|236.67|234.27|236.54|234.14|0
1651242620000|2022-04-29 14:30:20|237.02|234.62|236.67|234.27|237.02|234.62|236.67|234.27|0
1651242630000|2022-04-29 14:30:30|236.76|234.36|236.58|234.18|237.02|234.62|236.58|234.18|0
1651242640000|2022-04-29 14:30:40|236.41|234.01|236.98|234.58|237.02|234.62|236.41|234.01|0
1651242650000|2022-04-29 14:30:50|237.02|234.62|237.02|234.62|237.11|234.71|236.85|234.45|0
1651242660000|2022-04-29 14:31:00|236.85|234.45|237.29|234.89|237.29|234.89|236.85|234.45|0
1651242670000|2022-04-29 14:31:10|237.11|234.71|236.93|234.53|237.2|234.8|236.93|234.53|0
1651242680000|2022-04-29 14:31:20|236.5|234.1|236.85|234.45|236.85|234.45|236.5|234.1|0
1651242690000|2022-04-29 14:31:30|236.67|234.27|236.41|234.01|236.67|234.27|236.41|234.01|0
1651242700000|2022-04-29 14:31:40|236.49|234.09|236.23|233.83|236.49|234.09|236.23|233.83|0
1651242710000|2022-04-29 14:31:50|236.32|233.92|236.32|233.92|236.32|233.92|236.23|233.83|0
1651242720000|2022-04-29 14:32:00|231.32|228.92|234.28|231.88|234.45|232.05|231.14|228.74|0
1651242730000|2022-04-29 14:32:10|234.36|231.96|235.53|233.13|235.53|233.13|234.36|231.96|0
1651242740000|2022-04-29 14:32:20|235.61|233.21|235.7|233.3|236.14|233.74|235.61|233.21|0
1651242750000|2022-04-29 14:32:30|235.79|233.39|236.05|233.65|236.05|233.65|235.79|233.39|0
1651242760000|2022-04-29 14:32:40|236.14|233.74|236.14|233.74|236.31|233.91|236.14|233.74|0
1651242770000|2022-04-29 14:32:50|235.96|233.56|236.18|233.78|236.27|233.87|235.96|233.56|0
1651242780000|2022-04-29 14:33:00|236.05|233.65|236.23|233.83|236.31|233.91|236.05|233.65|0
1651242790000|2022-04-29 14:33:10|236.54|234.14|236.93|234.53|236.93|234.53|236.54|234.14|0
1651242800000|2022-04-29 14:33:20|236.84|234.44|236.4|234|236.84|234.44|236.4|234|0
1651242810000|2022-04-29 14:33:30|236.49|234.09|236.58|234.18|236.58|234.18|236.49|234.09|0
1651242820000|2022-04-29 14:33:40|236.31|233.91|236.14|233.74|236.4|234|236.14|233.74|0
1651242830000|2022-04-29 14:33:50|235.88|233.48|236.05|233.65|236.05|233.65|235.88|233.48|0
1651242840000|2022-04-29 14:34:00|235.79|233.39|235.52|233.12|235.79|233.39|235.52|233.12|0
1651242850000|2022-04-29 14:34:10|235.7|233.3|235.79|233.39|236.05|233.65|235.7|233.3|0
1651242860000|2022-04-29 14:34:20|235.52|233.12|235.79|233.39|235.79|233.39|235.52|233.12|0
1651242870000|2022-04-29 14:34:30|235.96|233.56|236.67|234.27|236.67|234.27|235.96|233.56|0
1651242880000|2022-04-29 14:34:40|236.75|234.35|236.71|234.31|236.84|234.44|236.71|234.31|0
1651242890000|2022-04-29 14:34:50|236.84|234.44|237.02|234.62|237.02|234.62|236.75|234.35|0
1651242900000|2022-04-29 14:35:00|236.75|234.35|236.58|234.18|236.93|234.53|236.58|234.18|0
1651242910000|2022-04-29 14:35:10|236.71|234.31|236.58|234.18|236.71|234.31|236.58|234.18|0
1651242920000|2022-04-29 14:35:20|236.75|234.35|236.67|234.27|236.84|234.44|236.67|234.27|0
1651242930000|2022-04-29 14:35:30|236.84|234.44|237.63|235.23|237.63|235.23|236.84|234.44|0
1651242940000|2022-04-29 14:35:40|237.72|235.32|237.72|235.32|237.81|235.41|237.72|235.32|0
1651242950000|2022-04-29 14:35:50|237.9|235.5|238.39|235.99|238.39|235.99|237.9|235.5|0
1651242960000|2022-04-29 14:36:00|238.16|235.76|238.34|235.94|238.34|235.94|238.16|235.76|0
1651242970000|2022-04-29 14:36:10|238.25|235.85|238.16|235.76|238.34|235.94|238.16|235.76|0
1651242980000|2022-04-29 14:36:20|238.34|235.94|238.34|235.94|238.39|235.99|238.34|235.94|0
1651242990000|2022-04-29 14:36:30|238.25|235.85|238.34|235.94|238.43|236.03|238.25|235.85|0
1651243000000|2022-04-29 14:36:40|238.08|235.68|238.25|235.85|238.34|235.94|237.99|235.59|0
1651243010000|2022-04-29 14:36:50|238.43|236.03|238.43|236.03|238.52|236.12|238.43|236.03|0
1651243020000|2022-04-29 14:37:00|238.52|236.12|238.69|236.29|238.69|236.29|238.52|236.12|0
1651243030000|2022-04-29 14:37:10|238.61|236.21|238.78|236.38|238.78|236.38|238.61|236.21|0
1651243040000|2022-04-29 14:37:20|238.87|236.47|238.87|236.47|238.96|236.56|238.87|236.47|0
1651243050000|2022-04-29 14:37:30|238.78|236.38|238.52|236.12|238.78|236.38|238.52|236.12|0
1651243060000|2022-04-29 14:37:40|238.69|236.29|238.78|236.38|238.87|236.47|238.69|236.29|0
1651243070000|2022-04-29 14:37:50|238.87|236.47|238.87|236.47|238.87|236.47|238.87|236.47|0
1651243080000|2022-04-29 14:38:00|238.78|236.38|238.69|236.29|238.78|236.38|238.69|236.29|0
1651243090000|2022-04-29 14:38:10|238.43|236.03|237.81|235.41|238.43|236.03|237.81|235.41|0
1651243100000|2022-04-29 14:38:20|237.72|235.32|237.81|235.41|237.81|235.41|237.46|235.06|0
1651243110000|2022-04-29 14:38:30|237.9|235.5|237.72|235.32|237.9|235.5|237.63|235.23|0
1651243120000|2022-04-29 14:38:40|237.54|235.14|237.1|234.7|237.54|235.14|237.1|234.7|0
1651243130000|2022-04-29 14:38:50|237.02|234.62|236.58|234.18|237.02|234.62|236.49|234.09|0
1651243140000|2022-04-29 14:39:00|236.4|234|236.66|234.26|236.66|234.26|236.22|233.82|0
1651243150000|2022-04-29 14:39:10|236.75|234.35|236.45|234.05|237.02|234.62|236.45|234.05|0
1651243160000|2022-04-29 14:39:20|236.62|234.22|236.4|234|236.66|234.26|236.4|234|0
1651243170000|2022-04-29 14:39:30|236.45|234.05|236.22|233.82|236.45|234.05|236.22|233.82|0
1651243180000|2022-04-29 14:39:40|236.4|234|236.14|233.74|236.4|234|236.14|233.74|0
1651243190000|2022-04-29 14:39:50|236.4|234|236.8|234.4|236.8|234.4|236.4|234|0
1651243200000|2022-04-29 14:40:00|236.75|234.35|237.01|234.61|237.1|234.7|236.75|234.35|0
1651243210000|2022-04-29 14:40:10|237.06|234.66|236.66|234.26|237.06|234.66|236.57|234.17|0
1651243220000|2022-04-29 14:40:20|236.53|234.13|236.84|234.44|236.84|234.44|236.53|234.13|0
1651243230000|2022-04-29 14:40:30|237.01|234.61|236.93|234.53|237.19|234.79|236.93|234.53|0
1651243240000|2022-04-29 14:40:40|237.01|234.61|237.19|234.79|237.19|234.79|237.01|234.61|0
1651243250000|2022-04-29 14:40:50|236.93|234.53|236.75|234.35|236.93|234.53|236.49|234.09|0
1651243260000|2022-04-29 14:41:00|237.1|234.7|237.41|235.01|237.54|235.14|237.1|234.7|0
1651243270000|2022-04-29 14:41:10|237.46|235.06|237.54|235.14|237.54|235.14|237.37|234.97|0
1651243280000|2022-04-29 14:41:20|237.81|235.41|237.81|235.41|237.81|235.41|237.81|235.41|0
1651243290000|2022-04-29 14:41:30|237.9|235.5|238.07|235.67|238.07|235.67|237.9|235.5|0
1651243300000|2022-04-29 14:41:40|238.16|235.76|238.16|235.76|238.16|235.76|238.07|235.67|0
1651243310000|2022-04-29 14:41:50|238.25|235.85|238.51|236.11|238.51|236.11|238.25|235.85|0
1651243320000|2022-04-29 14:42:00|238.69|236.29|238.87|236.47|238.87|236.47|238.69|236.29|0
1651243330000|2022-04-29 14:42:10|238.51|236.11|238.69|236.29|238.69|236.29|238.51|236.11|0
1651243340000|2022-04-29 14:42:20|238.47|236.07|238.6|236.2|238.69|236.29|238.47|236.07|0
1651243350000|2022-04-29 14:42:30|238.78|236.38|238.96|236.56|239.13|236.73|238.78|236.38|0
1651243360000|2022-04-29 14:42:40|238.78|236.38|238.87|236.47|238.87|236.47|238.6|236.2|0
1651243370000|2022-04-29 14:42:50|238.78|236.38|238.6|236.2|238.87|236.47|238.6|236.2|0
1651243380000|2022-04-29 14:43:00|238.69|236.29|238.69|236.29|238.78|236.38|238.6|236.2|0
1651243390000|2022-04-29 14:43:10|238.78|236.38|238.6|236.2|238.78|236.38|238.51|236.11|0
1651243400000|2022-04-29 14:43:20|238.51|236.11|238.16|235.76|238.51|236.11|238.16|235.76|0
1651243410000|2022-04-29 14:43:30|238.25|235.85|238.07|235.67|238.25|235.85|237.98|235.58|0
1651243420000|2022-04-29 14:43:40|238.16|235.76|238.51|236.11|238.51|236.11|238.16|235.76|0
1651243430000|2022-04-29 14:43:50|238.6|236.2|238.07|235.67|238.6|236.2|238.07|235.67|0
1651243440000|2022-04-29 14:44:00|238.25|235.85|238.07|235.67|238.25|235.85|237.98|235.58|0
1651243450000|2022-04-29 14:44:10|237.72|235.32|237.72|235.32|237.89|235.49|237.72|235.32|0
1651243460000|2022-04-29 14:44:20|237.98|235.58|237.98|235.58|238.07|235.67|237.98|235.58|0
1651243470000|2022-04-29 14:44:30|237.89|235.49|237.54|235.14|237.89|235.49|237.54|235.14|0
1651243480000|2022-04-29 14:44:40|237.1|234.7|236.97|234.57|237.1|234.7|236.75|234.35|0
1651243490000|2022-04-29 14:44:50|237.01|234.61|237.54|235.14|237.72|235.32|237.01|234.61|0
1651243500000|2022-04-29 14:45:00|237.63|235.23|237.98|235.58|237.98|235.58|237.63|235.23|0
1651243510000|2022-04-29 14:45:10|237.94|235.54|238.07|235.67|238.07|235.67|237.54|235.14|0
1651243520000|2022-04-29 14:45:20|237.98|235.58|238.42|236.02|238.42|236.02|237.98|235.58|0
1651243530000|2022-04-29 14:45:30|238.34|235.94|238.34|235.94|238.34|235.94|238.34|235.94|0
1651243540000|2022-04-29 14:45:40|238.6|236.2|238.69|236.29|238.69|236.29|238.42|236.02|0
1651243550000|2022-04-29 14:45:50|238.6|236.2|238.51|236.11|238.69|236.29|238.51|236.11|0
1651243560000|2022-04-29 14:46:00|238.42|236.02|239.04|236.64|239.04|236.64|238.42|236.02|0
1651243570000|2022-04-29 14:46:10|239.13|236.73|239.13|236.73|239.13|236.73|239.13|236.73|0
1651243580000|2022-04-29 14:46:20|238.96|236.56|239.04|236.64|239.13|236.73|238.96|236.56|0
1651243590000|2022-04-29 14:46:30|238.96|236.56|238.96|236.56|238.96|236.56|238.69|236.29|0
1651243600000|2022-04-29 14:46:40|238.87|236.47|239.22|236.82|239.22|236.82|238.87|236.47|0
1651243610000|2022-04-29 14:46:50|239.09|236.69|238.96|236.56|239.22|236.82|238.96|236.56|0
1651243620000|2022-04-29 14:47:00|239.22|236.82|239.22|236.82|239.22|236.82|239.04|236.64|0
1651243630000|2022-04-29 14:47:10|239.4|237|239.04|236.64|239.4|237|238.96|236.56|0
1651243640000|2022-04-29 14:47:20|238.96|236.56|239.04|236.64|239.31|236.91|238.96|236.56|0
1651243650000|2022-04-29 14:47:30|239.13|236.73|239|236.6|239.13|236.73|238.78|236.38|0
1651243660000|2022-04-29 14:47:40|239.13|236.73|239.49|237.09|239.49|237.09|239.13|236.73|0
1651243670000|2022-04-29 14:47:50|239.58|237.18|239.49|237.09|239.58|237.18|239.31|236.91|0
1651243680000|2022-04-29 14:48:00|239.22|236.82|239.22|236.82|239.31|236.91|239.22|236.82|0
1651243690000|2022-04-29 14:48:10|239.49|237.09|239.22|236.82|239.49|237.09|239.22|236.82|0
1651243700000|2022-04-29 14:48:20|239.49|237.09|239.58|237.18|239.58|237.18|239.49|237.09|0
1651243710000|2022-04-29 14:48:30|239.53|237.13|239.4|237|239.58|237.18|239.4|237|0
1651243720000|2022-04-29 14:48:40|239.49|237.09|239.49|237.09|239.49|237.09|239.31|236.91|0
1651243730000|2022-04-29 14:48:50|239.22|236.82|239.66|237.26|239.66|237.26|239.13|236.73|0
1651243740000|2022-04-29 14:49:00|239.75|237.35|239.58|237.18|239.75|237.35|239.4|237|0
1651243750000|2022-04-29 14:49:10|239.31|236.91|239.66|237.26|239.66|237.26|239.31|236.91|0
1651243760000|2022-04-29 14:49:20|239.58|237.18|239.75|237.35|239.75|237.35|239.58|237.18|0
1651243770000|2022-04-29 14:49:30|239.66|237.26|239.58|237.18|239.75|237.35|239.58|237.18|0
1651243780000|2022-04-29 14:49:40|239.31|236.91|239.49|237.09|239.66|237.26|239.31|236.91|0
1651243790000|2022-04-29 14:49:50|239.57|237.17|239.49|237.09|239.57|237.17|239.49|237.09|0
1651243800000|2022-04-29 14:50:00|239.66|237.26|239.31|236.91|239.66|237.26|239.31|236.91|0
1651243810000|2022-04-29 14:50:10|239.13|236.73|239.4|237|239.4|237|239.13|236.73|0
1651243820000|2022-04-29 14:50:20|239.27|236.87|239.22|236.82|239.31|236.91|239.22|236.82|0
1651243830000|2022-04-29 14:50:30|238.95|236.55|238.42|236.02|238.95|236.55|238.42|236.02|0
1651243840000|2022-04-29 14:50:40|238.33|235.93|238.42|236.02|238.42|236.02|238.33|235.93|0
1651243850000|2022-04-29 14:50:50|238.51|236.11|238.86|236.46|238.95|236.55|238.51|236.11|0
1651243860000|2022-04-29 14:51:00|238.69|236.29|239.4|237|239.4|237|238.64|236.24|0
1651243870000|2022-04-29 14:51:10|239.13|236.73|239.57|237.17|239.57|237.17|239.13|236.73|0
1651243880000|2022-04-29 14:51:20|239.75|237.35|239.84|237.44|239.84|237.44|239.71|237.31|0
1651243890000|2022-04-29 14:51:30|240.02|237.62|240.29|237.89|240.29|237.89|240.02|237.62|0
1651243900000|2022-04-29 14:51:40|240.2|237.8|240.02|237.62|240.2|237.8|240.02|237.62|0
1651243910000|2022-04-29 14:51:50|240.15|237.75|240.2|237.8|240.2|237.8|240.11|237.71|0
1651243920000|2022-04-29 14:52:00|240.11|237.71|240.29|237.89|240.29|237.89|240.11|237.71|0
1651243930000|2022-04-29 14:52:10|240.37|237.97|240.46|238.06|240.55|238.15|240.37|237.97|0
1651243940000|2022-04-29 14:52:20|240.11|237.71|240.02|237.62|240.29|237.89|240.02|237.62|0
1651243950000|2022-04-29 14:52:30|239.93|237.53|240.2|237.8|240.2|237.8|239.93|237.53|0
1651243960000|2022-04-29 14:52:40|240.28|237.88|240.28|237.88|240.37|237.97|240.28|237.88|0
1651243970000|2022-04-29 14:52:50|240.37|237.97|240.11|237.71|240.37|237.97|240.11|237.71|0
1651243980000|2022-04-29 14:53:00|240.28|237.88|239.93|237.53|240.28|237.88|239.93|237.53|0
1651243990000|2022-04-29 14:53:10|240.2|237.8|240.02|237.62|240.2|237.8|240.02|237.62|0
1651244000000|2022-04-29 14:53:20|240.28|237.88|240.11|237.71|240.37|237.97|240.11|237.71|0
1651244010000|2022-04-29 14:53:30|240.2|237.8|240.06|237.66|240.28|237.88|240.06|237.66|0
1651244020000|2022-04-29 14:53:40|240.11|237.71|240.2|237.8|240.2|237.8|239.93|237.53|0
1651244030000|2022-04-29 14:53:50|240.11|237.71|239.89|237.49|240.11|237.71|239.89|237.49|0
1651244040000|2022-04-29 14:54:00|239.93|237.53|240.02|237.62|240.11|237.71|239.93|237.53|0
1651244050000|2022-04-29 14:54:10|239.93|237.53|240.02|237.62|240.02|237.62|239.93|237.53|0
1651244060000|2022-04-29 14:54:20|239.93|237.53|239.84|237.44|240.02|237.62|239.84|237.44|0
1651244070000|2022-04-29 14:54:30|239.48|237.08|238.95|236.55|239.48|237.08|238.95|236.55|0
1651244080000|2022-04-29 14:54:40|239.13|236.73|238.91|236.51|239.13|236.73|238.86|236.46|0
1651244090000|2022-04-29 14:54:50|238.86|236.46|238.69|236.29|238.86|236.46|238.69|236.29|0
1651244100000|2022-04-29 14:55:00|238.6|236.2|238.69|236.29|238.86|236.46|238.6|236.2|0
1651244110000|2022-04-29 14:55:10|238.51|236.11|237.85|235.45|238.51|236.11|237.71|235.31|0
1651244120000|2022-04-29 14:55:20|237.49|235.09|237.49|235.09|237.49|235.09|237.27|234.87|0
1651244130000|2022-04-29 14:55:30|237.54|235.14|237.41|235.01|237.98|235.58|237.41|235.01|0
1651244140000|2022-04-29 14:55:40|237.62|235.22|238.95|236.55|238.95|236.55|237.62|235.22|0
1651244150000|2022-04-29 14:55:50|239.04|236.64|239.04|236.64|239.04|236.64|238.95|236.55|0
1651244160000|2022-04-29 14:56:00|239.13|236.73|239.31|236.91|239.31|236.91|239.13|236.73|0
1651244170000|2022-04-29 14:56:10|239.13|236.73|238.86|236.46|239.22|236.82|238.86|236.46|0
1651244180000|2022-04-29 14:56:20|239.17|236.77|238.86|236.46|239.17|236.77|238.86|236.46|0
1651244190000|2022-04-29 14:56:30|238.95|236.55|238.51|236.11|238.95|236.55|238.51|236.11|0
1651244200000|2022-04-29 14:56:40|238.42|236.02|238.68|236.28|238.68|236.28|238.42|236.02|0
1651244210000|2022-04-29 14:56:50|238.95|236.55|238.68|236.28|238.95|236.55|238.68|236.28|0
1651244220000|2022-04-29 14:57:00|238.6|236.2|238.95|236.55|238.95|236.55|238.51|236.11|0
1651244230000|2022-04-29 14:57:10|238.86|236.46|238.86|236.46|239.04|236.64|238.86|236.46|0
1651244240000|2022-04-29 14:57:20|239.04|236.64|238.91|236.51|239.04|236.64|238.91|236.51|0
1651244250000|2022-04-29 14:57:30|238.86|236.46|238.86|236.46|238.86|236.46|238.68|236.28|0
1651244260000|2022-04-29 14:57:40|238.95|236.55|238.6|236.2|238.95|236.55|238.6|236.2|0
1651244270000|2022-04-29 14:57:50|238.51|236.11|237.89|235.49|238.51|236.11|237.8|235.4|0
1651244280000|2022-04-29 14:58:00|238.15|235.75|237.98|235.58|238.15|235.75|237.8|235.4|0
1651244290000|2022-04-29 14:58:10|237.8|235.4|238.06|235.66|238.06|235.66|237.8|235.4|0
1651244300000|2022-04-29 14:58:20|238.29|235.89|238.42|236.02|238.51|236.11|238.29|235.89|0
1651244310000|2022-04-29 14:58:30|238.68|236.28|238.68|236.28|238.68|236.28|238.51|236.11|0
1651244320000|2022-04-29 14:58:40|238.42|236.02|238.6|236.2|238.68|236.28|238.42|236.02|0
1651244330000|2022-04-29 14:58:50|238.68|236.28|238.42|236.02|238.68|236.28|238.42|236.02|0
1651244340000|2022-04-29 14:59:00|238.33|235.93|238.46|236.06|238.46|236.06|238.33|235.93|0
1651244350000|2022-04-29 14:59:10|238.33|235.93|238.24|235.84|238.33|235.93|238.24|235.84|0
1651244360000|2022-04-29 14:59:20|238.06|235.66|238.24|235.84|238.24|235.84|237.8|235.4|0
1651244370000|2022-04-29 14:59:30|237.98|235.58|238.06|235.66|238.06|235.66|237.98|235.58|0
1651244380000|2022-04-29 14:59:40|237.98|235.58|237.98|235.58|237.98|235.58|237.76|235.36|0
1651244390000|2022-04-29 14:59:50|237.8|235.4|237.71|235.31|237.98|235.58|237.71|235.31|0
1651244400000|2022-04-29 15:00:00|238.15|235.75|238.33|235.93|238.33|235.93|238.06|235.66|0
1651244410000|2022-04-29 15:00:10|238.24|235.84|238.24|235.84|238.37|235.97|238.15|235.75|0
1651244420000|2022-04-29 15:00:20|238.33|235.93|238.15|235.75|238.42|236.02|238.15|235.75|0
1651244430000|2022-04-29 15:00:30|238.33|235.93|238.42|236.02|238.42|236.02|238.33|235.93|0
1651244440000|2022-04-29 15:00:40|238.51|236.11|238.68|236.28|238.77|236.37|238.51|236.11|0
1651244450000|2022-04-29 15:00:50|238.86|236.46|238.68|236.28|238.86|236.46|238.68|236.28|0
1651244460000|2022-04-29 15:01:00|239.08|236.68|239.13|236.73|239.21|236.81|239.08|236.68|0
1651244470000|2022-04-29 15:01:10|239.04|236.64|239.13|236.73|239.13|236.73|238.91|236.51|0
1651244480000|2022-04-29 15:01:20|239.21|236.81|239.13|236.73|239.21|236.81|239.13|236.73|0
1651244490000|2022-04-29 15:01:30|239.21|236.81|239.39|236.99|239.39|236.99|239.04|236.64|0
1651244500000|2022-04-29 15:01:40|239.48|237.08|239.66|237.26|239.66|237.26|239.48|237.08|0
1651244510000|2022-04-29 15:01:50|239.39|236.99|239.57|237.17|239.57|237.17|239.39|236.99|0
1651244520000|2022-04-29 15:02:00|239.39|236.99|238.86|236.46|239.39|236.99|238.86|236.46|0
1651244530000|2022-04-29 15:02:10|238.77|236.37|239.04|236.64|239.04|236.64|238.68|236.28|0
1651244540000|2022-04-29 15:02:20|239.3|236.9|239.48|237.08|239.48|237.08|239.21|236.81|0
1651244550000|2022-04-29 15:02:30|239.57|237.17|239.75|237.35|239.75|237.35|239.57|237.17|0
1651244560000|2022-04-29 15:02:40|239.57|237.17|239.84|237.44|239.92|237.52|239.57|237.17|0
1651244570000|2022-04-29 15:02:50|240.19|237.79|240.28|237.88|240.37|237.97|240.19|237.79|0
1651244580000|2022-04-29 15:03:00|240.37|237.97|240.55|238.15|240.55|238.15|240.37|237.97|0
1651244590000|2022-04-29 15:03:10|240.46|238.06|240.01|237.61|240.46|238.06|240.01|237.61|0
1651244600000|2022-04-29 15:03:20|239.92|237.52|240.37|237.97|240.37|237.97|239.92|237.52|0
1651244610000|2022-04-29 15:03:30|240.28|237.88|239.66|237.26|240.28|237.88|239.66|237.26|0
1651244620000|2022-04-29 15:03:40|239.21|236.81|239.21|236.81|239.3|236.9|239.21|236.81|0
1651244630000|2022-04-29 15:03:50|239.39|236.99|239.75|237.35|239.75|237.35|239.39|236.99|0
1651244640000|2022-04-29 15:04:00|239.92|237.52|240.28|237.88|240.37|237.97|239.92|237.52|0
1651244650000|2022-04-29 15:04:10|240.01|237.61|239.83|237.43|240.01|237.61|239.75|237.35|0
1651244660000|2022-04-29 15:04:20|239.92|237.52|239.21|236.81|239.92|237.52|239.21|236.81|0
1651244670000|2022-04-29 15:04:30|239.3|236.9|239.21|236.81|239.3|236.9|238.86|236.46|0
1651244680000|2022-04-29 15:04:40|239.48|237.08|238.95|236.55|239.48|237.08|238.95|236.55|0
1651244690000|2022-04-29 15:04:50|238.77|236.37|238.59|236.19|238.77|236.37|238.59|236.19|0
1651244700000|2022-04-29 15:05:00|238.77|236.37|238.5|236.1|238.77|236.37|238.5|236.1|0
1651244710000|2022-04-29 15:05:10|238.33|235.93|237.8|235.4|238.33|235.93|237.8|235.4|0
1651244720000|2022-04-29 15:05:20|237.71|235.31|237.18|234.78|237.71|235.31|237.09|234.69|0
1651244730000|2022-04-29 15:05:30|236.91|234.51|236.47|234.07|236.91|234.51|236.47|234.07|0
1651244740000|2022-04-29 15:05:40|236.21|233.81|236.3|233.9|236.3|233.9|236.21|233.81|0
1651244750000|2022-04-29 15:05:50|236.56|234.16|236.39|233.99|236.56|234.16|236.39|233.99|0
1651244760000|2022-04-29 15:06:00|236.47|234.07|236.91|234.51|236.91|234.51|236.47|234.07|0
1651244770000|2022-04-29 15:06:10|237|234.6|237.88|235.48|237.88|235.48|237|234.6|0
1651244780000|2022-04-29 15:06:20|237.62|235.22|237.09|234.69|237.62|235.22|237.09|234.69|0
1651244790000|2022-04-29 15:06:30|237.71|235.31|237.71|235.31|237.75|235.35|237.71|235.31|0
1651244800000|2022-04-29 15:06:40|237.62|235.22|237.8|235.4|237.8|235.4|237.62|235.22|0
1651244810000|2022-04-29 15:06:50|237.71|235.31|237.53|235.13|237.71|235.31|237.44|235.04|0
1651244820000|2022-04-29 15:07:00|237.88|235.48|237.88|235.48|237.97|235.57|237.88|235.48|0
1651244830000|2022-04-29 15:07:10|237.53|235.13|237.8|235.4|237.8|235.4|237.53|235.13|0
1651244840000|2022-04-29 15:07:20|238.06|235.66|237.97|235.57|238.15|235.75|237.97|235.57|0
1651244850000|2022-04-29 15:07:30|237.8|235.4|237.71|235.31|237.88|235.48|237.53|235.13|0
1651244860000|2022-04-29 15:07:40|237.84|235.44|237.79|235.39|237.88|235.48|237.79|235.39|0
1651244870000|2022-04-29 15:07:50|237.71|235.31|237.44|235.04|237.71|235.31|237.44|235.04|0
1651244880000|2022-04-29 15:08:00|237.88|235.48|237.71|235.31|237.88|235.48|237.35|234.95|0
1651244890000|2022-04-29 15:08:10|237.84|235.44|238.06|235.66|238.06|235.66|237.84|235.44|0
1651244900000|2022-04-29 15:08:20|237.88|235.48|238.5|236.1|238.5|236.1|237.88|235.48|0
1651244910000|2022-04-29 15:08:30|238.59|236.19|239.21|236.81|239.21|236.81|238.59|236.19|0
1651244920000|2022-04-29 15:08:40|238.99|236.59|238.94|236.54|239.08|236.68|238.94|236.54|0
1651244930000|2022-04-29 15:08:50|239.03|236.63|239.48|237.08|239.48|237.08|239.03|236.63|0
1651244940000|2022-04-29 15:09:00|239.35|236.95|239.12|236.72|239.39|236.99|239.12|236.72|0
1651244950000|2022-04-29 15:09:10|239.21|236.81|239.12|236.72|239.3|236.9|239.03|236.63|0
1651244960000|2022-04-29 15:09:20|238.86|236.46|238.86|236.46|238.86|236.46|238.59|236.19|0
1651244970000|2022-04-29 15:09:30|238.68|236.28|238.86|236.46|238.86|236.46|238.68|236.28|0
1651244980000|2022-04-29 15:09:40|239.12|236.72|239.21|236.81|239.21|236.81|239.12|236.72|0
1651244990000|2022-04-29 15:09:50|239.03|236.63|239.12|236.72|239.12|236.72|239.03|236.63|0
1651245000000|2022-04-29 15:10:00|239.08|236.68|239.3|236.9|239.3|236.9|238.86|236.46|0
1651245010000|2022-04-29 15:10:10|239.12|236.72|238.86|236.46|239.12|236.72|238.77|236.37|0
1651245020000|2022-04-29 15:10:20|239.03|236.63|239.48|237.08|239.48|237.08|239.03|236.63|0
1651245030000|2022-04-29 15:10:30|239.03|236.63|239.12|236.72|239.12|236.72|239.03|236.63|0
1651245040000|2022-04-29 15:10:40|239.39|236.99|239.52|237.12|239.65|237.25|239.39|236.99|0
1651245050000|2022-04-29 15:10:50|239.56|237.16|239.65|237.25|239.74|237.34|239.56|237.16|0
1651245060000|2022-04-29 15:11:00|239.92|237.52|239.83|237.43|240.1|237.7|239.83|237.43|0
1651245070000|2022-04-29 15:11:10|239.92|237.52|239.92|237.52|240.06|237.66|239.83|237.43|0
1651245080000|2022-04-29 15:11:20|239.48|237.08|239.39|236.99|239.48|237.08|239.39|236.99|0
1651245090000|2022-04-29 15:11:30|239.56|237.16|239.65|237.25|239.65|237.25|239.48|237.08|0
1651245100000|2022-04-29 15:11:40|239.56|237.16|239.48|237.08|239.74|237.34|239.39|236.99|0
1651245110000|2022-04-29 15:11:50|239.43|237.03|239.48|237.08|239.48|237.08|239.43|237.03|0
1651245120000|2022-04-29 15:12:00|239.39|236.99|239.7|237.3|239.74|237.34|239.39|236.99|0
1651245130000|2022-04-29 15:12:10|239.83|237.43|240.01|237.61|240.1|237.7|239.83|237.43|0
1651245140000|2022-04-29 15:12:20|240.1|237.7|240.36|237.96|240.36|237.96|240.1|237.7|0
1651245150000|2022-04-29 15:12:30|240.28|237.88|240.54|238.14|240.54|238.14|240.28|237.88|0
1651245160000|2022-04-29 15:12:40|240.45|238.05|241.08|238.68|241.08|238.68|240.45|238.05|0
1651245170000|2022-04-29 15:12:50|241.17|238.77|241.52|239.12|241.52|239.12|241.17|238.77|0
1651245180000|2022-04-29 15:13:00|241.61|239.21|241.52|239.12|241.7|239.3|241.52|239.12|0
1651245190000|2022-04-29 15:13:10|241.43|239.03|241.08|238.68|241.43|239.03|241.08|238.68|0
1651245200000|2022-04-29 15:13:20|241.17|238.77|240.99|238.59|241.35|238.95|240.99|238.59|0
1651245210000|2022-04-29 15:13:30|241.08|238.68|240.94|238.54|241.08|238.68|240.81|238.41|0
1651245220000|2022-04-29 15:13:40|240.9|238.5|241.26|238.86|241.26|238.86|240.9|238.5|0
1651245230000|2022-04-29 15:13:50|241.34|238.94|240.99|238.59|241.34|238.94|240.99|238.59|0
1651245240000|2022-04-29 15:14:00|240.9|238.5|240.9|238.5|240.9|238.5|240.63|238.23|0
1651245250000|2022-04-29 15:14:10|240.77|238.37|241.08|238.68|241.08|238.68|240.77|238.37|0
1651245260000|2022-04-29 15:14:20|241.17|238.77|240.36|237.96|241.17|238.77|240.36|237.96|0
1651245270000|2022-04-29 15:14:30|240.19|237.79|239.43|237.03|240.19|237.79|239.43|237.03|0
1651245280000|2022-04-29 15:14:40|239.03|236.63|238.5|236.1|239.03|236.63|238.5|236.1|0
1651245290000|2022-04-29 15:14:50|238.85|236.45|239.21|236.81|239.21|236.81|238.85|236.45|0
1651245300000|2022-04-29 15:15:00|239.74|237.34|240.18|237.78|240.18|237.78|239.74|237.34|0
1651245310000|2022-04-29 15:15:10|240.01|237.61|240.01|237.61|240.18|237.78|240.01|237.61|0
1651245320000|2022-04-29 15:15:20|240.1|237.7|239.56|237.16|240.1|237.7|239.56|237.16|0
1651245330000|2022-04-29 15:15:30|239.47|237.07|239.74|237.34|239.74|237.34|239.47|237.07|0
1651245340000|2022-04-29 15:15:40|239.65|237.25|240.01|237.61|240.01|237.61|239.65|237.25|0
1651245350000|2022-04-29 15:15:50|239.96|237.56|240.1|237.7|240.1|237.7|239.96|237.56|0
1651245360000|2022-04-29 15:16:00|239.83|237.43|239.21|236.81|239.83|237.43|239.21|236.81|0
1651245370000|2022-04-29 15:16:10|239.38|236.98|239.47|237.07|239.56|237.16|239.38|236.98|0
1651245380000|2022-04-29 15:16:20|239.56|237.16|239.56|237.16|239.56|237.16|239.56|237.16|0
1651245390000|2022-04-29 15:16:30|239.7|237.3|239.21|236.81|239.7|237.3|239.21|236.81|0
1651245400000|2022-04-29 15:16:40|239.12|236.72|239.21|236.81|239.3|236.9|239.12|236.72|0
1651245410000|2022-04-29 15:16:50|239.3|236.9|239.3|236.9|239.47|237.07|239.3|236.9|0
1651245420000|2022-04-29 15:17:00|239.12|236.72|239.38|236.98|239.47|237.07|239.12|236.72|0
1651245430000|2022-04-29 15:17:10|239.3|236.9|239.56|237.16|239.61|237.21|239.3|236.9|0
1651245440000|2022-04-29 15:17:20|239.38|236.98|239.12|236.72|239.38|236.98|239.12|236.72|0
1651245450000|2022-04-29 15:17:30|238.94|236.54|239.38|236.98|239.38|236.98|238.94|236.54|0
1651245460000|2022-04-29 15:17:40|239.12|236.72|239.03|236.63|239.12|236.72|238.94|236.54|0
1651245470000|2022-04-29 15:17:50|239.12|236.72|239.12|236.72|239.12|236.72|239.03|236.63|0
1651245480000|2022-04-29 15:18:00|238.99|236.59|239.03|236.63|239.03|236.63|238.94|236.54|0
1651245490000|2022-04-29 15:18:10|239.25|236.85|239.12|236.72|239.25|236.85|239.07|236.67|0
1651245500000|2022-04-29 15:18:20|238.94|236.54|239.21|236.81|239.21|236.81|238.94|236.54|0
1651245510000|2022-04-29 15:18:30|239.03|236.63|238.94|236.54|239.03|236.63|238.94|236.54|0
1651245520000|2022-04-29 15:18:40|238.85|236.45|238.76|236.36|238.99|236.59|238.76|236.36|0
1651245530000|2022-04-29 15:18:50|238.67|236.27|238.23|235.83|238.67|236.27|238.23|235.83|0
1651245540000|2022-04-29 15:19:00|238.37|235.97|238.76|236.36|238.76|236.36|238.37|235.97|0
1651245550000|2022-04-29 15:19:10|238.94|236.54|238.67|236.27|239.03|236.63|238.67|236.27|0
1651245560000|2022-04-29 15:19:20|238.85|236.45|239.12|236.72|239.12|236.72|238.76|236.36|0
1651245570000|2022-04-29 15:19:30|239.21|236.81|239.03|236.63|239.21|236.81|239.03|236.63|0
1651245580000|2022-04-29 15:19:40|239.12|236.72|238.58|236.18|239.12|236.72|238.58|236.18|0
1651245590000|2022-04-29 15:19:50|238.5|236.1|238.41|236.01|238.5|236.1|238.41|236.01|0
1651245600000|2022-04-29 15:20:00|238.14|235.74|238.41|236.01|238.41|236.01|238.14|235.74|0
1651245610000|2022-04-29 15:20:10|238.58|236.18|238.76|236.36|238.76|236.36|238.58|236.18|0
1651245620000|2022-04-29 15:20:20|238.67|236.27|238.9|236.5|238.9|236.5|238.67|236.27|0
1651245630000|2022-04-29 15:20:30|239.03|236.63|238.94|236.54|239.29|236.89|238.94|236.54|0
1651245640000|2022-04-29 15:20:40|239.12|236.72|239.2|236.8|239.29|236.89|239.12|236.72|0
1651245650000|2022-04-29 15:20:50|239.07|236.67|239.65|237.25|239.65|237.25|239.07|236.67|0
1651245660000|2022-04-29 15:21:00|239.38|236.98|239.38|236.98|239.56|237.16|239.38|236.98|0
1651245670000|2022-04-29 15:21:10|239.83|237.43|239.47|237.07|239.83|237.43|239.47|237.07|0
1651245680000|2022-04-29 15:21:20|239.52|237.12|239.34|236.94|239.61|237.21|239.34|236.94|0
1651245690000|2022-04-29 15:21:30|238.98|236.58|239.12|236.72|239.12|236.72|238.98|236.58|0
1651245700000|2022-04-29 15:21:40|239.03|236.63|239.47|237.07|239.47|237.07|239.03|236.63|0
1651245710000|2022-04-29 15:21:50|239.38|236.98|238.94|236.54|239.38|236.98|238.94|236.54|0
1651245720000|2022-04-29 15:22:00|238.85|236.45|238.76|236.36|239.2|236.8|238.76|236.36|0
1651245730000|2022-04-29 15:22:10|238.63|236.23|238.32|235.92|238.63|236.23|238.32|235.92|0
1651245740000|2022-04-29 15:22:20|238.14|235.74|238.14|235.74|238.32|235.92|238.14|235.74|0
1651245750000|2022-04-29 15:22:30|237.88|235.48|237.43|235.03|237.88|235.48|237.43|235.03|0
1651245760000|2022-04-29 15:22:40|237.52|235.12|237.92|235.52|237.92|235.52|237.52|235.12|0
1651245770000|2022-04-29 15:22:50|237.75|235.35|237.7|235.3|237.75|235.35|237.66|235.26|0
1651245780000|2022-04-29 15:23:00|237.57|235.17|237.7|235.3|237.88|235.48|237.57|235.17|0
1651245790000|2022-04-29 15:23:10|237.96|235.56|238.14|235.74|238.14|235.74|237.96|235.56|0
1651245800000|2022-04-29 15:23:20|237.96|235.56|238.23|235.83|238.23|235.83|237.96|235.56|0
1651245810000|2022-04-29 15:23:30|238.14|235.74|237.79|235.39|238.23|235.83|237.79|235.39|0
1651245820000|2022-04-29 15:23:40|237.7|235.3|237.35|234.95|237.7|235.3|237.35|234.95|0
1651245830000|2022-04-29 15:23:50|237.43|235.03|236.73|234.33|237.43|235.03|236.73|234.33|0
1651245840000|2022-04-29 15:24:00|236.64|234.24|236.86|234.46|236.86|234.46|236.64|234.24|0
1651245850000|2022-04-29 15:24:10|236.82|234.42|237.61|235.21|237.61|235.21|236.82|234.42|0
1651245860000|2022-04-29 15:24:20|237.52|235.12|237.52|235.12|237.79|235.39|237.52|235.12|0
1651245870000|2022-04-29 15:24:30|237.61|235.21|237.96|235.56|237.96|235.56|237.61|235.21|0
1651245880000|2022-04-29 15:24:40|237.87|235.47|237.79|235.39|237.96|235.56|237.79|235.39|0
1651245890000|2022-04-29 15:24:50|237.61|235.21|237.66|235.26|237.7|235.3|237.61|235.21|0
1651245900000|2022-04-29 15:25:00|237.61|235.21|237.87|235.47|237.87|235.47|237.61|235.21|0
1651245910000|2022-04-29 15:25:10|237.79|235.39|237.35|234.95|237.79|235.39|237.26|234.86|0
1651245920000|2022-04-29 15:25:20|237.26|234.86|237.48|235.08|237.79|235.39|237.26|234.86|0
1651245930000|2022-04-29 15:25:30|237.79|235.39|238.05|235.65|238.05|235.65|237.7|235.3|0
1651245940000|2022-04-29 15:25:40|238.14|235.74|237.52|235.12|238.14|235.74|237.52|235.12|0
1651245950000|2022-04-29 15:25:50|237.74|235.34|237.66|235.26|237.87|235.47|237.66|235.26|0
1651245960000|2022-04-29 15:26:00|238.1|235.7|238.4|236|238.49|236.09|238.1|235.7|0
1651245970000|2022-04-29 15:26:10|238.32|235.92|238.67|236.27|238.67|236.27|238.23|235.83|0
1651245980000|2022-04-29 15:26:20|238.58|236.18|238.54|236.14|238.58|236.18|238.4|236|0
1651245990000|2022-04-29 15:26:30|238.4|236|238.67|236.27|238.67|236.27|238.4|236|0
1651246000000|2022-04-29 15:26:40|238.94|236.54|238.72|236.32|238.94|236.54|238.72|236.32|0
1651246010000|2022-04-29 15:26:50|238.76|236.36|239.02|236.62|239.02|236.62|238.76|236.36|0
1651246020000|2022-04-29 15:27:00|238.67|236.27|238.76|236.36|238.94|236.54|238.67|236.27|0
1651246030000|2022-04-29 15:27:10|238.4|236|238.58|236.18|238.58|236.18|238.4|236|0
1651246040000|2022-04-29 15:27:20|238.67|236.27|238.18|235.78|238.67|236.27|238.14|235.74|0
1651246050000|2022-04-29 15:27:30|238.45|236.05|238.85|236.45|238.85|236.45|238.4|236|0
1651246060000|2022-04-29 15:27:40|238.49|236.09|237.96|235.56|238.49|236.09|237.96|235.56|0
1651246070000|2022-04-29 15:27:50|237.7|235.3|238.14|235.74|238.14|235.74|237.7|235.3|0
1651246080000|2022-04-29 15:28:00|238.32|235.92|237.78|235.38|238.4|236|237.78|235.38|0
1651246090000|2022-04-29 15:28:10|238.14|235.74|238.4|236|238.4|236|238.14|235.74|0
1651246100000|2022-04-29 15:28:20|238.14|235.74|238.32|235.92|238.32|235.92|238.14|235.74|0
1651246110000|2022-04-29 15:28:30|238.49|236.09|238.01|235.61|238.49|236.09|237.96|235.56|0
1651246120000|2022-04-29 15:28:40|238.05|235.65|237.87|235.47|238.23|235.83|237.87|235.47|0
1651246130000|2022-04-29 15:28:50|237.7|235.3|236.9|234.5|237.7|235.3|236.9|234.5|0
1651246140000|2022-04-29 15:29:00|236.81|234.41|237.17|234.77|237.39|234.99|236.81|234.41|0
1651246150000|2022-04-29 15:29:10|237.3|234.9|237.7|235.3|237.78|235.38|237.3|234.9|0
1651246160000|2022-04-29 15:29:20|237.34|234.94|237.61|235.21|237.7|235.3|237.34|234.94|0
1651246170000|2022-04-29 15:29:30|237.52|235.12|237.7|235.3|237.7|235.3|237.34|234.94|0
1651246180000|2022-04-29 15:29:40|237.61|235.21|237.7|235.3|237.96|235.56|237.61|235.21|0
1651246190000|2022-04-29 15:29:50|237.61|235.21|237.25|234.85|237.61|235.21|237.25|234.85|0
1651246200000|2022-04-29 15:30:00|237.43|235.03|237.61|235.21|237.61|235.21|237.43|235.03|0
1651246210000|2022-04-29 15:30:10|237.78|235.38|237.78|235.38|237.87|235.47|237.7|235.3|0
1651246220000|2022-04-29 15:30:20|237.17|234.77|236.46|234.06|237.17|234.77|236.46|234.06|0
1651246230000|2022-04-29 15:30:30|236.02|233.62|235.76|233.36|236.02|233.62|235.67|233.27|0
1651246240000|2022-04-29 15:30:40|235.67|233.27|235.67|233.27|235.67|233.27|235.23|232.83|0
1651246250000|2022-04-29 15:30:50|235.72|233.32|235.5|233.1|235.72|233.32|235.5|233.1|0
1651246260000|2022-04-29 15:31:00|235.41|233.01|235.41|233.01|235.5|233.1|235.15|232.75|0
1651246270000|2022-04-29 15:31:10|235.5|233.1|235.1|232.7|235.5|233.1|235.06|232.66|0
1651246280000|2022-04-29 15:31:20|235.23|232.83|235.02|232.62|235.23|232.83|234.97|232.57|0
1651246290000|2022-04-29 15:31:30|235.06|232.66|235.15|232.75|235.32|232.92|235.06|232.66|0
1651246300000|2022-04-29 15:31:40|235.23|232.83|235.15|232.75|235.23|232.83|235.06|232.66|0
1651246310000|2022-04-29 15:31:50|235.06|232.66|234.62|232.22|235.06|232.66|234.62|232.22|0
1651246320000|2022-04-29 15:32:00|234.53|232.13|234.71|232.31|234.71|232.31|234.45|232.05|0
1651246330000|2022-04-29 15:32:10|234.88|232.48|234.88|232.48|234.88|232.48|234.8|232.4|0
1651246340000|2022-04-29 15:32:20|234.62|232.22|234.53|232.13|234.71|232.31|234.53|232.13|0
1651246350000|2022-04-29 15:32:30|234.62|232.22|234.71|232.31|234.8|232.4|234.62|232.22|0
1651246360000|2022-04-29 15:32:40|235.02|232.62|234.88|232.48|235.02|232.62|234.88|232.48|0
1651246370000|2022-04-29 15:32:50|234.84|232.44|234.88|232.48|234.97|232.57|234.8|232.4|0
1651246380000|2022-04-29 15:33:00|234.8|232.4|234.27|231.87|234.8|232.4|234.27|231.87|0
1651246390000|2022-04-29 15:33:10|234.1|231.7|233.4|231|234.1|231.7|233.4|231|0
1651246400000|2022-04-29 15:33:20|233.57|231.17|233.92|231.52|233.92|231.52|233.4|231|0
1651246410000|2022-04-29 15:33:30|233.84|231.44|233.75|231.35|233.84|231.44|233.75|231.35|0
1651246420000|2022-04-29 15:33:40|233.92|231.52|234.01|231.61|234.01|231.61|233.92|231.52|0
1651246430000|2022-04-29 15:33:50|234.18|231.78|234.27|231.87|234.27|231.87|234.18|231.78|0
1651246440000|2022-04-29 15:34:00|234.62|232.22|235.23|232.83|235.23|232.83|234.62|232.22|0
1651246450000|2022-04-29 15:34:10|234.88|232.48|235.1|232.7|235.1|232.7|234.88|232.48|0
1651246460000|2022-04-29 15:34:20|235.06|232.66|235.06|232.66|235.14|232.74|234.53|232.13|0
1651246470000|2022-04-29 15:34:30|235.23|232.83|235.41|233.01|235.41|233.01|235.23|232.83|0
1651246480000|2022-04-29 15:34:40|235.58|233.18|235.41|233.01|235.58|233.18|235.41|233.01|0
1651246490000|2022-04-29 15:34:50|235.23|232.83|235.76|233.36|235.76|233.36|235.23|232.83|0
1651246500000|2022-04-29 15:35:00|235.58|233.18|235.49|233.09|235.58|233.18|235.49|233.09|0
1651246510000|2022-04-29 15:35:10|235.06|232.66|235.14|232.74|235.32|232.92|235.06|232.66|0
1651246520000|2022-04-29 15:35:20|235.06|232.66|234.36|231.96|235.06|232.66|234.36|231.96|0
1651246530000|2022-04-29 15:35:30|234.62|232.22|234.88|232.48|234.88|232.48|234.45|232.05|0
1651246540000|2022-04-29 15:35:40|234.97|232.57|235.06|232.66|235.06|232.66|234.71|232.31|0
1651246550000|2022-04-29 15:35:50|235.23|232.83|235.14|232.74|235.58|233.18|235.14|232.74|0
1651246560000|2022-04-29 15:36:00|235.06|232.66|235.58|233.18|235.58|233.18|235.06|232.66|0
1651246570000|2022-04-29 15:36:10|235.41|233.01|235.14|232.74|235.41|233.01|235.14|232.74|0
1651246580000|2022-04-29 15:36:20|235.32|232.92|235.14|232.74|235.32|232.92|235.14|232.74|0
1651246590000|2022-04-29 15:36:30|235.23|232.83|235.32|232.92|235.41|233.01|235.23|232.83|0
1651246600000|2022-04-29 15:36:40|235.41|233.01|235.58|233.18|235.58|233.18|235.41|233.01|0
1651246610000|2022-04-29 15:36:50|235.76|233.36|236.02|233.62|236.02|233.62|235.76|233.36|0
1651246620000|2022-04-29 15:37:00|235.8|233.4|235.41|233.01|235.8|233.4|235.41|233.01|0
1651246630000|2022-04-29 15:37:10|235.58|233.18|235.23|232.83|235.58|233.18|235.23|232.83|0
1651246640000|2022-04-29 15:37:20|235.41|233.01|235.84|233.44|235.84|233.44|235.41|233.01|0
1651246650000|2022-04-29 15:37:30|235.89|233.49|235.84|233.44|235.89|233.49|235.76|233.36|0
1651246660000|2022-04-29 15:37:40|235.93|233.53|235.76|233.36|236.11|233.71|235.76|233.36|0
1651246670000|2022-04-29 15:37:50|235.67|233.27|235.76|233.36|235.76|233.36|235.58|233.18|0
1651246680000|2022-04-29 15:38:00|235.84|233.44|236.02|233.62|236.02|233.62|235.71|233.31|0
1651246690000|2022-04-29 15:38:10|235.93|233.53|236.02|233.62|236.11|233.71|235.93|233.53|0
1651246700000|2022-04-29 15:38:20|236.28|233.88|236.15|233.75|236.28|233.88|236.15|233.75|0
1651246710000|2022-04-29 15:38:30|236.46|234.06|236.55|234.15|236.55|234.15|236.46|234.06|0
1651246720000|2022-04-29 15:38:40|236.63|234.23|236.55|234.15|236.77|234.37|236.55|234.15|0
1651246730000|2022-04-29 15:38:50|236.46|234.06|236.63|234.23|236.72|234.32|236.46|234.06|0
1651246740000|2022-04-29 15:39:00|236.72|234.32|236.55|234.15|236.72|234.32|236.46|234.06|0
1651246750000|2022-04-29 15:39:10|236.68|234.28|236.63|234.23|236.72|234.32|236.63|234.23|0
1651246760000|2022-04-29 15:39:20|236.46|234.06|236.46|234.06|236.55|234.15|236.33|233.93|0
1651246770000|2022-04-29 15:39:30|236.28|233.88|236.28|233.88|236.28|233.88|235.93|233.53|0
1651246780000|2022-04-29 15:39:40|236.37|233.97|236.55|234.15|236.55|234.15|236.37|233.97|0
1651246790000|2022-04-29 15:39:50|236.63|234.23|236.9|234.5|236.9|234.5|236.63|234.23|0
1651246800000|2022-04-29 15:40:00|237.16|234.76|237.07|234.67|237.51|235.11|237.07|234.67|0
1651246810000|2022-04-29 15:40:10|237.21|234.81|236.55|234.15|237.21|234.81|236.55|234.15|0
1651246820000|2022-04-29 15:40:20|236.63|234.23|237.16|234.76|237.16|234.76|236.63|234.23|0
1651246830000|2022-04-29 15:40:30|236.9|234.5|236.99|234.59|236.99|234.59|236.9|234.5|0
1651246840000|2022-04-29 15:40:40|236.9|234.5|236.63|234.23|236.9|234.5|236.63|234.23|0
1651246850000|2022-04-29 15:40:50|236.28|233.88|236.37|233.97|236.46|234.06|236.28|233.88|0
1651246860000|2022-04-29 15:41:00|236.11|233.71|235.4|233|236.11|233.71|235.4|233|0
1651246870000|2022-04-29 15:41:10|235.67|233.27|235.58|233.18|235.67|233.27|235.4|233|0
1651246880000|2022-04-29 15:41:20|235.75|233.35|235.05|232.65|235.75|233.35|235.05|232.65|0
1651246890000|2022-04-29 15:41:30|235.49|233.09|235.4|233|235.49|233.09|235.36|232.96|0
1651246900000|2022-04-29 15:41:40|235.32|232.92|235.23|232.83|235.32|232.92|235.14|232.74|0
1651246910000|2022-04-29 15:41:50|235.05|232.65|235.32|232.92|235.32|232.92|235.05|232.65|0
1651246920000|2022-04-29 15:42:00|235.23|232.83|234.79|232.39|235.23|232.83|234.66|232.26|0
1651246930000|2022-04-29 15:42:10|234.7|232.3|234.97|232.57|234.97|232.57|234.53|232.13|0
1651246940000|2022-04-29 15:42:20|234.88|232.48|235.05|232.65|235.05|232.65|234.62|232.22|0
1651246950000|2022-04-29 15:42:30|234.97|232.57|234.79|232.39|234.97|232.57|234.79|232.39|0
1651246960000|2022-04-29 15:42:40|234.88|232.48|234.75|232.35|234.88|232.48|234.75|232.35|0
1651246970000|2022-04-29 15:42:50|234.62|232.22|234.7|232.3|234.7|232.3|234.53|232.13|0
1651246980000|2022-04-29 15:43:00|234.62|232.22|234.88|232.48|235.05|232.65|234.62|232.22|0
1651246990000|2022-04-29 15:43:10|234.97|232.57|234.97|232.57|234.97|232.57|234.88|232.48|0
1651247000000|2022-04-29 15:43:20|234.7|232.3|235.14|232.74|235.23|232.83|234.7|232.3|0
1651247010000|2022-04-29 15:43:30|235.32|232.92|235.1|232.7|235.32|232.92|235.1|232.7|0
1651247020000|2022-04-29 15:43:40|235.23|232.83|235.4|233|235.4|233|235.23|232.83|0
1651247030000|2022-04-29 15:43:50|235.23|232.83|235.23|232.83|235.32|232.92|235.23|232.83|0
1651247040000|2022-04-29 15:44:00|235.27|232.87|235.32|232.92|235.32|232.92|235.14|232.74|0
1651247050000|2022-04-29 15:44:10|235.4|233|235.58|233.18|235.58|233.18|235.4|233|0
1651247060000|2022-04-29 15:44:20|235.32|232.92|235.14|232.74|235.32|232.92|235.14|232.74|0
1651247070000|2022-04-29 15:44:30|234.97|232.57|235.05|232.65|235.14|232.74|234.88|232.48|0
1651247080000|2022-04-29 15:44:40|234.96|232.56|234.88|232.48|235.01|232.61|234.88|232.48|0
1651247090000|2022-04-29 15:44:50|234.79|232.39|234.7|232.3|234.79|232.39|234.7|232.3|0
1651247100000|2022-04-29 15:45:00|234.79|232.39|234.62|232.22|234.79|232.39|234.62|232.22|0
1651247110000|2022-04-29 15:45:10|234.75|232.35|234.79|232.39|234.88|232.48|234.75|232.35|0
1651247120000|2022-04-29 15:45:20|234.7|232.3|234.27|231.87|234.75|232.35|234.27|231.87|0
1651247130000|2022-04-29 15:45:30|234.31|231.91|233.57|231.17|234.31|231.91|233.48|231.08|0
1651247140000|2022-04-29 15:45:40|233.39|230.99|233.31|230.91|233.66|231.26|233.31|230.91|0
1651247150000|2022-04-29 15:45:50|233.57|231.17|233.66|231.26|233.66|231.26|233.57|231.17|0
1651247160000|2022-04-29 15:46:00|233.53|231.13|233.05|230.65|233.53|231.13|233.05|230.65|0
1651247170000|2022-04-29 15:46:10|232.87|230.47|233.57|231.17|233.57|231.17|232.87|230.47|0
1651247180000|2022-04-29 15:46:20|233.66|231.26|233.39|230.99|233.66|231.26|233.39|230.99|0
1651247190000|2022-04-29 15:46:30|233.44|231.04|232.87|230.47|233.44|231.04|232.87|230.47|0
1651247200000|2022-04-29 15:46:40|232.96|230.56|233.39|230.99|233.39|230.99|232.96|230.56|0
1651247210000|2022-04-29 15:46:50|233.35|230.95|233.39|230.99|233.44|231.04|233.31|230.91|0
1651247220000|2022-04-29 15:47:00|233.65|231.25|233.74|231.34|233.74|231.34|233.48|231.08|0
1651247230000|2022-04-29 15:47:10|234|231.6|235.05|232.65|235.05|232.65|234|231.6|0
1651247240000|2022-04-29 15:47:20|235.49|233.09|235.4|233|235.66|233.26|235.4|233|0
1651247250000|2022-04-29 15:47:30|235.49|233.09|235.49|233.09|235.49|233.09|235.23|232.83|0
1651247260000|2022-04-29 15:47:40|235.23|232.83|235.05|232.65|235.23|232.83|235.05|232.65|0
1651247270000|2022-04-29 15:47:50|234.96|232.56|235.05|232.65|235.05|232.65|234.96|232.56|0
1651247280000|2022-04-29 15:48:00|235.14|232.74|235.05|232.65|235.14|232.74|235.05|232.65|0
1651247290000|2022-04-29 15:48:10|235.14|232.74|235.18|232.78|235.4|233|235.14|232.74|0
1651247300000|2022-04-29 15:48:20|235.05|232.65|235.1|232.7|235.23|232.83|235.05|232.65|0
1651247310000|2022-04-29 15:48:30|235.14|232.74|235.31|232.91|235.31|232.91|235.05|232.65|0
1651247320000|2022-04-29 15:48:40|235.23|232.83|235.23|232.83|235.4|233|235.23|232.83|0
1651247330000|2022-04-29 15:48:50|235.45|233.05|235.45|233.05|235.45|233.05|235.27|232.87|0
1651247340000|2022-04-29 15:49:00|235.49|233.09|235.49|233.09|235.66|233.26|235.49|233.09|0
1651247350000|2022-04-29 15:49:10|235.23|232.83|235.14|232.74|235.23|232.83|235.14|232.74|0
1651247360000|2022-04-29 15:49:20|235.01|232.61|235.05|232.65|235.05|232.65|234.88|232.48|0
1651247370000|2022-04-29 15:49:30|235.23|232.83|234.96|232.56|235.23|232.83|234.96|232.56|0
1651247380000|2022-04-29 15:49:40|235.05|232.65|235.18|232.78|235.18|232.78|235.05|232.65|0
1651247390000|2022-04-29 15:49:50|235.4|233|235.53|233.13|235.58|233.18|235.4|233|0
1651247400000|2022-04-29 15:50:00|235.31|232.91|235.75|233.35|235.75|233.35|235.31|232.91|0
1651247410000|2022-04-29 15:50:10|235.66|233.26|235.31|232.91|235.66|233.26|235.31|232.91|0
1651247420000|2022-04-29 15:50:20|235.14|232.74|235.14|232.74|235.4|233|235.14|232.74|0
1651247430000|2022-04-29 15:50:30|235.22|232.82|235.49|233.09|235.49|233.09|235.22|232.82|0
1651247440000|2022-04-29 15:50:40|235.57|233.17|235.66|233.26|235.66|233.26|235.49|233.09|0
1651247450000|2022-04-29 15:50:50|235.4|233|232.11|229.71|235.57|233.17|232.11|229.71|0
1651247460000|2022-04-29 15:51:00|232.38|229.98|232.29|229.89|232.38|229.98|232.2|229.8|0
1651247470000|2022-04-29 15:51:10|232.73|230.33|233.08|230.68|233.08|230.68|232.64|230.24|0
1651247480000|2022-04-29 15:51:20|232.99|230.59|232.9|230.5|233.08|230.68|232.9|230.5|0
1651247490000|2022-04-29 15:51:30|233.08|230.68|232.81|230.41|233.08|230.68|232.81|230.41|0
1651247500000|2022-04-29 15:51:40|234.15|231.75|234.06|231.66|234.32|231.92|234.06|231.66|0
1651247510000|2022-04-29 15:51:50|234.24|231.84|234.32|231.92|234.32|231.92|234.24|231.84|0
1651247520000|2022-04-29 15:52:00|234.41|232.01|234.15|231.75|234.41|232.01|234.15|231.75|0
1651247530000|2022-04-29 15:52:10|234.06|231.66|234.32|231.92|234.32|231.92|234.06|231.66|0
1651247540000|2022-04-29 15:52:20|234.85|232.45|234.72|232.32|234.85|232.45|234.67|232.27|0
1651247550000|2022-04-29 15:52:30|234.59|232.19|234.67|232.27|234.67|232.27|234.59|232.19|0
1651247560000|2022-04-29 15:52:40|234.59|232.19|234.76|232.36|234.76|232.36|234.59|232.19|0
1651247570000|2022-04-29 15:52:50|234.67|232.27|235.11|232.71|235.11|232.71|234.67|232.27|0
1651247580000|2022-04-29 15:53:00|235.03|232.63|235.55|233.15|235.55|233.15|235.03|232.63|0
1651247590000|2022-04-29 15:53:10|235.29|232.89|235.2|232.8|235.38|232.98|235.2|232.8|0
1651247600000|2022-04-29 15:53:20|235.11|232.71|234.76|232.36|235.11|232.71|234.76|232.36|0
1651247610000|2022-04-29 15:53:30|234.59|232.19|234.15|231.75|234.59|232.19|234.15|231.75|0
1651247620000|2022-04-29 15:53:40|234.06|231.66|233.62|231.22|234.24|231.84|233.62|231.22|0
1651247630000|2022-04-29 15:53:50|233.71|231.31|233.8|231.4|233.8|231.4|233.62|231.22|0
1651247640000|2022-04-29 15:54:00|234.15|231.75|234.5|232.1|234.5|232.1|234.15|231.75|0
1651247650000|2022-04-29 15:54:10|234.59|232.19|234.5|232.1|234.76|232.36|234.5|232.1|0
1651247660000|2022-04-29 15:54:20|234.41|232.01|233.97|231.57|234.41|232.01|233.97|231.57|0
1651247670000|2022-04-29 15:54:30|234.15|231.75|233.8|231.4|234.15|231.75|233.8|231.4|0
1651247680000|2022-04-29 15:54:40|233.89|231.49|234.15|231.75|234.15|231.75|233.89|231.49|0
1651247690000|2022-04-29 15:54:50|234.06|231.66|234.24|231.84|234.24|231.84|234.06|231.66|0
1651247700000|2022-04-29 15:55:00|234.15|231.75|234.24|231.84|234.24|231.84|233.89|231.49|0
1651247710000|2022-04-29 15:55:10|234.06|231.66|233.62|231.22|234.06|231.66|233.62|231.22|0
1651247720000|2022-04-29 15:55:20|233.67|231.27|234.06|231.66|234.06|231.66|233.54|231.14|0
1651247730000|2022-04-29 15:55:30|234.24|231.84|234.59|232.19|234.59|232.19|234.24|231.84|0
1651247740000|2022-04-29 15:55:40|234.67|232.27|234.94|232.54|234.94|232.54|234.67|232.27|0
1651247750000|2022-04-29 15:55:50|235.2|232.8|235.38|232.98|235.38|232.98|235.2|232.8|0
1651247760000|2022-04-29 15:56:00|235.29|232.89|235.46|233.06|235.46|233.06|235.29|232.89|0
1651247770000|2022-04-29 15:56:10|235.55|233.15|235.38|232.98|235.55|233.15|235.38|232.98|0
1651247780000|2022-04-29 15:56:20|235.51|233.11|235.02|232.62|235.51|233.11|235.02|232.62|0
1651247790000|2022-04-29 15:56:30|235.11|232.71|235.29|232.89|235.29|232.89|235.11|232.71|0
1651247800000|2022-04-29 15:56:40|235.37|232.97|235.46|233.06|235.55|233.15|235.37|232.97|0
1651247810000|2022-04-29 15:56:50|235.2|232.8|235.2|232.8|235.24|232.84|235.11|232.71|0
1651247820000|2022-04-29 15:57:00|235.29|232.89|235.73|233.33|235.73|233.33|235.29|232.89|0
1651247830000|2022-04-29 15:57:10|235.46|233.06|235.81|233.41|235.81|233.41|235.37|232.97|0
1651247840000|2022-04-29 15:57:20|235.9|233.5|236.25|233.85|236.25|233.85|235.9|233.5|0
1651247850000|2022-04-29 15:57:30|236.34|233.94|236.34|233.94|236.43|234.03|236.34|233.94|0
1651247860000|2022-04-29 15:57:40|236.43|234.03|236.3|233.9|236.43|234.03|236.3|233.9|0
1651247870000|2022-04-29 15:57:50|236.17|233.77|236.52|234.12|236.52|234.12|236.08|233.68|0
1651247880000|2022-04-29 15:58:00|236.7|234.3|236.7|234.3|236.7|234.3|236.61|234.21|0
1651247890000|2022-04-29 15:58:10|236.65|234.25|236.87|234.47|236.87|234.47|236.65|234.25|0
1651247900000|2022-04-29 15:58:20|236.96|234.56|236.96|234.56|237.05|234.65|236.96|234.56|0
1651247910000|2022-04-29 15:58:30|237.14|234.74|237.05|234.65|237.14|234.74|237.05|234.65|0
1651247920000|2022-04-29 15:58:40|237.14|234.74|237.05|234.65|237.14|234.74|237.05|234.65|0
1651247930000|2022-04-29 15:58:50|236.78|234.38|237.05|234.65|237.05|234.65|236.7|234.3|0
1651247940000|2022-04-29 15:59:00|237.14|234.74|237.31|234.91|237.31|234.91|237.14|234.74|0
1651247950000|2022-04-29 15:59:10|237.23|234.83|237.31|234.91|237.49|235.09|237.23|234.83|0
1651247960000|2022-04-29 15:59:20|237.4|235|237.4|235|237.45|235.05|237.4|235|0
1651247970000|2022-04-29 15:59:30|237.23|234.83|237.4|235|237.4|235|237.23|234.83|0
1651247980000|2022-04-29 15:59:40|237.49|235.09|237.58|235.18|237.58|235.18|237.4|235|0
1651247990000|2022-04-29 15:59:50|237.14|234.74|237.36|234.96|237.36|234.96|237.14|234.74|0
1651248000000|2022-04-29 16:00:00|237.31|234.91|237.22|234.82|237.31|234.91|237.14|234.74|0
1651248010000|2022-04-29 16:00:10|237.18|234.78|237.4|235|237.4|235|237.18|234.78|0
1651248020000|2022-04-29 16:00:20|237.31|234.91|237.58|235.18|237.58|235.18|237.31|234.91|0
1651248030000|2022-04-29 16:00:30|237.49|235.09|237.67|235.27|237.67|235.27|237.49|235.09|0
1651248040000|2022-04-29 16:00:40|237.76|235.36|238.11|235.71|238.11|235.71|237.76|235.36|0
1651248050000|2022-04-29 16:00:50|238.2|235.8|238.38|235.98|238.38|235.98|238.2|235.8|0
1651248060000|2022-04-29 16:01:00|238.29|235.89|238.47|236.07|238.47|236.07|238.29|235.89|0
1651248070000|2022-04-29 16:01:10|238.55|236.15|238.64|236.24|238.64|236.24|238.55|236.15|0
1651248080000|2022-04-29 16:01:20|238.73|236.33|238.64|236.24|238.73|236.33|238.64|236.24|0
1651248090000|2022-04-29 16:01:30|238.55|236.15|238.64|236.24|238.69|236.29|238.55|236.15|0
1651248100000|2022-04-29 16:01:40|238.82|236.42|239|236.6|239|236.6|238.82|236.42|0
1651248110000|2022-04-29 16:01:50|238.91|236.51|238.73|236.33|238.96|236.56|238.73|236.33|0
1651248120000|2022-04-29 16:02:00|238.64|236.24|239|236.6|239.09|236.69|238.64|236.24|0
1651248130000|2022-04-29 16:02:10|239.09|236.69|239.18|236.78|239.18|236.78|239.09|236.69|0
1651248140000|2022-04-29 16:02:20|239.26|236.86|239.98|237.58|239.98|237.58|239.26|236.86|0
1651248150000|2022-04-29 16:02:30|240.07|237.67|240.34|237.94|240.34|237.94|239.98|237.58|0
1651248160000|2022-04-29 16:02:40|240.42|238.02|240.42|238.02|240.51|238.11|240.34|237.94|0
1651248170000|2022-04-29 16:02:50|240.6|238.2|240.96|238.56|240.96|238.56|240.6|238.2|0
1651248180000|2022-04-29 16:03:00|240.6|238.2|240.78|238.38|240.83|238.43|240.6|238.2|0
1651248190000|2022-04-29 16:03:10|240.87|238.47|241.05|238.65|241.05|238.65|240.87|238.47|0
1651248200000|2022-04-29 16:03:20|241.14|238.74|241.23|238.83|241.32|238.92|241.14|238.74|0
1651248210000|2022-04-29 16:03:30|241.32|238.92|241.41|239.01|241.41|239.01|241.32|238.92|0
1651248220000|2022-04-29 16:03:40|241.32|238.92|241.32|238.92|241.41|239.01|241.32|238.92|0
1651248230000|2022-04-29 16:03:50|241.23|238.83|241.23|238.83|241.23|238.83|241.14|238.74|0
1651248240000|2022-04-29 16:04:00|241.41|239.01|241.77|239.37|241.95|239.55|241.23|238.83|0
1651248250000|2022-04-29 16:04:10|242.04|239.64|242.13|239.73|242.13|239.73|241.95|239.55|0
1651248260000|2022-04-29 16:04:20|242.04|239.64|241.5|239.1|242.04|239.64|241.5|239.1|0
1651248270000|2022-04-29 16:04:30|241.41|239.01|241.41|239.01|241.41|239.01|241.41|239.01|0
1651248280000|2022-04-29 16:04:40|241.32|238.92|241.68|239.28|241.68|239.28|241.32|238.92|0
1651248290000|2022-04-29 16:04:50|241.95|239.55|241.95|239.55|241.95|239.55|241.86|239.46|0
1651248300000|2022-04-29 16:05:00|242.04|239.64|241.68|239.28|242.04|239.64|241.68|239.28|0
1651248310000|2022-04-29 16:05:10|241.77|239.37|241.86|239.46|241.95|239.55|241.77|239.37|0
1651248320000|2022-04-29 16:05:20|242.04|239.64|241.95|239.55|242.04|239.64|241.95|239.55|0
1651248330000|2022-04-29 16:05:30|241.86|239.46|241.86|239.46|241.86|239.46|241.86|239.46|0
1651248340000|2022-04-29 16:05:40|242.04|239.64|242.04|239.64|242.04|239.64|242.04|239.64|0
1651248350000|2022-04-29 16:05:50|241.95|239.55|241.86|239.46|242.04|239.64|241.86|239.46|0
1651248360000|2022-04-29 16:06:00|242.04|239.64|242.04|239.64|242.04|239.64|241.86|239.46|0
1651248370000|2022-04-29 16:06:10|241.86|239.46|241.86|239.46|241.9|239.5|241.86|239.46|0
1651248380000|2022-04-29 16:06:20|241.9|239.5|241.86|239.46|241.95|239.55|241.86|239.46|0
1651248390000|2022-04-29 16:06:30|241.9|239.5|241.86|239.46|241.95|239.55|241.86|239.46|0
1651248400000|2022-04-29 16:06:40|241.81|239.41|241.77|239.37|241.86|239.46|241.77|239.37|0
1651248410000|2022-04-29 16:06:50|241.86|239.46|241.68|239.28|241.86|239.46|241.68|239.28|0
1651248420000|2022-04-29 16:07:00|241.63|239.23|241.5|239.1|241.68|239.28|241.41|239.01|0
1651248430000|2022-04-29 16:07:10|241.45|239.05|241.86|239.46|241.86|239.46|241.45|239.05|0
1651248440000|2022-04-29 16:07:20|241.77|239.37|241.95|239.55|241.95|239.55|241.77|239.37|0
1651248450000|2022-04-29 16:07:30|242.04|239.64|242.04|239.64|242.04|239.64|241.95|239.55|0
1651248460000|2022-04-29 16:07:40|241.95|239.55|242.04|239.64|242.04|239.64|241.95|239.55|0
1651248470000|2022-04-29 16:07:50|242.13|239.73|242.58|240.18|242.58|240.18|242.13|239.73|0
1651248480000|2022-04-29 16:08:00|242.67|240.27|242.85|240.45|242.85|240.45|242.67|240.27|0
1651248490000|2022-04-29 16:08:10|243.12|240.72|242.85|240.45|243.12|240.72|242.85|240.45|0
1651248500000|2022-04-29 16:08:20|242.94|240.54|242.89|240.49|243.03|240.63|242.89|240.49|0
1651248510000|2022-04-29 16:08:30|242.94|240.54|242.58|240.18|242.94|240.54|242.58|240.18|0
1651248520000|2022-04-29 16:08:40|242.76|240.36|243.03|240.63|243.03|240.63|242.76|240.36|0
1651248530000|2022-04-29 16:08:50|242.85|240.45|242.85|240.45|242.85|240.45|242.76|240.36|0
1651248540000|2022-04-29 16:09:00|242.76|240.36|242.48|240.08|242.76|240.36|242.48|240.08|0
1651248550000|2022-04-29 16:09:10|242.66|240.26|242.66|240.26|242.85|240.45|242.66|240.26|0
1651248560000|2022-04-29 16:09:20|242.57|240.17|242.8|240.4|242.85|240.45|242.57|240.17|0
1651248570000|2022-04-29 16:09:30|242.85|240.45|242.75|240.35|242.85|240.45|242.75|240.35|0
1651248580000|2022-04-29 16:09:40|242.57|240.17|242.57|240.17|242.57|240.17|242.48|240.08|0
1651248590000|2022-04-29 16:09:50|242.66|240.26|242.66|240.26|242.75|240.35|242.66|240.26|0
1651248600000|2022-04-29 16:10:00|242.75|240.35|242.93|240.53|242.93|240.53|242.62|240.22|0
1651248610000|2022-04-29 16:10:10|242.84|240.44|242.84|240.44|242.93|240.53|242.75|240.35|0
1651248620000|2022-04-29 16:10:20|242.66|240.26|242.57|240.17|242.66|240.26|242.57|240.17|0
1651248630000|2022-04-29 16:10:30|242.75|240.35|242.66|240.26|242.75|240.35|242.66|240.26|0
1651248640000|2022-04-29 16:10:40|242.57|240.17|242.21|239.81|242.57|240.17|242.21|239.81|0
1651248650000|2022-04-29 16:10:50|242.17|239.77|242.21|239.81|242.21|239.81|242.17|239.77|0
1651248660000|2022-04-29 16:11:00|242.39|239.99|242.39|239.99|242.48|240.08|242.3|239.9|0
1651248670000|2022-04-29 16:11:10|242.48|240.08|242.57|240.17|242.66|240.26|242.48|240.08|0
1651248680000|2022-04-29 16:11:20|242.48|240.08|242.3|239.9|242.48|240.08|242.3|239.9|0
1651248690000|2022-04-29 16:11:30|242.21|239.81|242.21|239.81|242.21|239.81|242.03|239.63|0
1651248700000|2022-04-29 16:11:40|242.12|239.72|242.03|239.63|242.12|239.72|242.03|239.63|0
1651248710000|2022-04-29 16:11:50|241.94|239.54|241.85|239.45|241.94|239.54|241.76|239.36|0
1651248720000|2022-04-29 16:12:00|241.72|239.32|241.76|239.36|241.76|239.36|241.72|239.32|0
1651248730000|2022-04-29 16:12:10|242.03|239.63|242.35|239.95|242.35|239.95|242.03|239.63|0
1651248740000|2022-04-29 16:12:20|242.3|239.9|241.99|239.59|242.3|239.9|241.99|239.59|0
1651248750000|2022-04-29 16:12:30|241.94|239.54|241.67|239.27|241.94|239.54|241.67|239.27|0
1651248760000|2022-04-29 16:12:40|241.58|239.18|241.32|238.92|241.58|239.18|241.32|238.92|0
1651248770000|2022-04-29 16:12:50|241.23|238.83|241.23|238.83|241.23|238.83|241.23|238.83|0
1651248780000|2022-04-29 16:13:00|241.32|238.92|241.31|238.91|241.32|238.92|241.23|238.83|0
1651248790000|2022-04-29 16:13:10|241.23|238.83|241.14|238.74|241.23|238.83|241.14|238.74|0
1651248800000|2022-04-29 16:13:20|241.05|238.65|241.14|238.74|241.14|238.74|241.05|238.65|0
1651248810000|2022-04-29 16:13:30|241.05|238.65|241.23|238.83|241.31|238.91|241.05|238.65|0
1651248820000|2022-04-29 16:13:40|241.27|238.87|241.23|238.83|241.27|238.87|241.05|238.65|0
1651248830000|2022-04-29 16:13:50|241.14|238.74|241.22|238.82|241.4|239|241.14|238.74|0
1651248840000|2022-04-29 16:14:00|241.31|238.91|241.67|239.27|241.67|239.27|241.31|238.91|0
1651248850000|2022-04-29 16:14:10|241.76|239.36|241.49|239.09|241.76|239.36|241.49|239.09|0
1651248860000|2022-04-29 16:14:20|241.58|239.18|241.4|239|241.58|239.18|241.31|238.91|0
1651248870000|2022-04-29 16:14:30|241.67|239.27|241.72|239.32|241.76|239.36|241.67|239.27|0
1651248880000|2022-04-29 16:14:40|241.67|239.27|241.85|239.45|241.85|239.45|241.63|239.23|0
1651248890000|2022-04-29 16:14:50|241.76|239.36|241.76|239.36|241.76|239.36|241.76|239.36|0
1651248900000|2022-04-29 16:15:00|242.03|239.63|242.03|239.63|242.12|239.72|242.03|239.63|0
1651248910000|2022-04-29 16:15:10|241.94|239.54|242.21|239.81|242.21|239.81|241.94|239.54|0
1651248920000|2022-04-29 16:15:20|242.12|239.72|242.21|239.81|242.3|239.9|242.12|239.72|0
1651248930000|2022-04-29 16:15:30|242.17|239.77|242.3|239.9|242.3|239.9|242.03|239.63|0
1651248940000|2022-04-29 16:15:40|242.48|240.08|242.57|240.17|242.57|240.17|242.48|240.08|0
1651248950000|2022-04-29 16:15:50|242.48|240.08|242.39|239.99|242.57|240.17|242.39|239.99|0
1651248960000|2022-04-29 16:16:00|242.57|240.17|242.48|240.08|242.75|240.35|242.48|240.08|0
1651248970000|2022-04-29 16:16:10|242.57|240.17|242.3|239.9|242.57|240.17|242.3|239.9|0
1651248980000|2022-04-29 16:16:20|242.21|239.81|242.39|239.99|242.48|240.08|242.21|239.81|0
1651248990000|2022-04-29 16:16:30|242.3|239.9|242.03|239.63|242.3|239.9|241.94|239.54|0
1651249000000|2022-04-29 16:16:40|241.94|239.54|242.03|239.63|242.03|239.63|241.76|239.36|0
1651249010000|2022-04-29 16:16:50|242.12|239.72|242.21|239.81|242.21|239.81|242.12|239.72|0
1651249020000|2022-04-29 16:17:00|242.26|239.86|241.85|239.45|242.26|239.86|241.85|239.45|0
1651249030000|2022-04-29 16:17:10|241.94|239.54|241.85|239.45|242.03|239.63|241.85|239.45|0
1651249040000|2022-04-29 16:17:20|241.94|239.54|241.85|239.45|241.94|239.54|241.85|239.45|0
1651249050000|2022-04-29 16:17:30|241.76|239.36|241.94|239.54|242.12|239.72|241.76|239.36|0
1651249060000|2022-04-29 16:17:40|242.03|239.63|242.12|239.72|242.12|239.72|241.94|239.54|0
1651249070000|2022-04-29 16:17:50|242.21|239.81|241.94|239.54|242.21|239.81|241.94|239.54|0
1651249080000|2022-04-29 16:18:00|242.03|239.63|242.03|239.63|242.21|239.81|242.03|239.63|0
1651249090000|2022-04-29 16:18:10|242.12|239.72|242.03|239.63|242.12|239.72|242.03|239.63|0
1651249100000|2022-04-29 16:18:20|242.3|239.9|242.75|240.35|242.75|240.35|242.3|239.9|0
1651249110000|2022-04-29 16:18:30|242.84|240.44|242.84|240.44|242.84|240.44|242.84|240.44|0
1651249120000|2022-04-29 16:18:40|242.8|240.4|242.84|240.44|242.84|240.44|242.66|240.26|0
1651249130000|2022-04-29 16:18:50|242.93|240.53|242.84|240.44|243.02|240.62|242.75|240.35|0
1651249140000|2022-04-29 16:19:00|242.75|240.35|242.84|240.44|243.02|240.62|242.75|240.35|0
1651249150000|2022-04-29 16:19:10|242.75|240.35|243.11|240.71|243.11|240.71|242.75|240.35|0
1651249160000|2022-04-29 16:19:20|243.02|240.62|243.38|240.98|243.38|240.98|243.02|240.62|0
1651249170000|2022-04-29 16:19:30|243.29|240.89|243.38|240.98|243.38|240.98|243.2|240.8|0
1651249180000|2022-04-29 16:19:40|243.29|240.89|243.29|240.89|243.29|240.89|243.2|240.8|0
1651249190000|2022-04-29 16:19:50|240.35|237.95|242.63|240.23|242.63|240.23|240.26|237.86|0
1651249200000|2022-04-29 16:20:00|242.5|240.1|239.72|237.32|242.5|240.1|239.72|237.32|0
1651249210000|2022-04-29 16:20:10|242.5|240.1|243.04|240.64|243.04|240.64|242.5|240.1|0
1651249220000|2022-04-29 16:20:20|243.13|240.73|242.86|240.46|243.13|240.73|242.86|240.46|0
1651249230000|2022-04-29 16:20:30|242.59|240.19|243.04|240.64|243.04|240.64|242.59|240.19|0
1651249240000|2022-04-29 16:20:40|242.95|240.55|242.86|240.46|242.95|240.55|242.77|240.37|0
1651249250000|2022-04-29 16:20:50|243.13|240.73|243.04|240.64|243.13|240.73|243.04|240.64|0
1651249260000|2022-04-29 16:21:00|242.95|240.55|242.68|240.28|242.95|240.55|242.68|240.28|0
1651249270000|2022-04-29 16:21:10|242.63|240.23|242.13|239.73|242.68|240.28|242.13|239.73|0
1651249280000|2022-04-29 16:21:20|242.22|239.82|242.04|239.64|242.22|239.82|242.04|239.64|0
1651249290000|2022-04-29 16:21:30|242.22|239.82|242.13|239.73|242.59|240.19|242.13|239.73|0
1651249300000|2022-04-29 16:21:40|242.22|239.82|242.13|239.73|242.22|239.82|242.04|239.64|0
1651249310000|2022-04-29 16:21:50|242.31|239.91|242.58|240.18|242.58|240.18|242.31|239.91|0
1651249320000|2022-04-29 16:22:00|242.77|240.37|242.95|240.55|242.95|240.55|242.68|240.28|0
1651249330000|2022-04-29 16:22:10|243.04|240.64|242.45|240.05|243.04|240.64|242.45|240.05|0
1651249340000|2022-04-29 16:22:20|242.58|240.18|242.95|240.55|242.95|240.55|242.58|240.18|0
1651249350000|2022-04-29 16:22:30|243.04|240.64|243.04|240.64|243.04|240.64|243.04|240.64|0
1651249360000|2022-04-29 16:22:40|242.95|240.55|242.9|240.5|242.99|240.59|242.9|240.5|0
1651249370000|2022-04-29 16:22:50|242.58|240.18|242.13|239.73|242.58|240.18|242.13|239.73|0
1651249380000|2022-04-29 16:23:00|242.4|240|242.4|240|242.4|240|242.22|239.82|0
1651249390000|2022-04-29 16:23:10|242.31|239.91|242.04|239.64|242.31|239.91|242.04|239.64|0
1651249400000|2022-04-29 16:23:20|242.22|239.82|242.04|239.64|242.22|239.82|242.04|239.64|0
1651249410000|2022-04-29 16:23:30|242.13|239.73|242.18|239.78|242.22|239.82|242.13|239.73|0
1651249420000|2022-04-29 16:23:40|241.95|239.55|241.68|239.28|242.04|239.64|241.68|239.28|0
1651249430000|2022-04-29 16:23:50|241.41|239.01|241.41|239.01|241.59|239.19|241.41|239.01|0
1651249440000|2022-04-29 16:24:00|241.55|239.15|241.59|239.19|241.59|239.19|241.41|239.01|0
1651249450000|2022-04-29 16:24:10|241.95|239.55|241.59|239.19|241.95|239.55|241.59|239.19|0
1651249460000|2022-04-29 16:24:20|241.77|239.37|241.77|239.37|241.86|239.46|241.77|239.37|0
1651249470000|2022-04-29 16:24:30|241.68|239.28|241.5|239.1|241.68|239.28|241.5|239.1|0
1651249480000|2022-04-29 16:24:40|241.32|238.92|241.5|239.1|241.5|239.1|241.32|238.92|0
1651249490000|2022-04-29 16:24:50|241.59|239.19|241.23|238.83|241.59|239.19|241.23|238.83|0
1651249500000|2022-04-29 16:25:00|241.05|238.65|241.14|238.74|241.32|238.92|241.05|238.65|0
1651249510000|2022-04-29 16:25:10|241.05|238.65|241.05|238.65|241.23|238.83|241.05|238.65|0
1651249520000|2022-04-29 16:25:20|240.96|238.56|240.88|238.48|240.96|238.56|240.88|238.48|0
1651249530000|2022-04-29 16:25:30|240.7|238.3|240.38|237.98|240.7|238.3|240.34|237.94|0
1651249540000|2022-04-29 16:25:40|240.43|238.03|240.7|238.3|240.7|238.3|240.34|237.94|0
1651249550000|2022-04-29 16:25:50|240.61|238.21|240.96|238.56|240.96|238.56|240.61|238.21|0
1651249560000|2022-04-29 16:26:00|241.41|239.01|241.86|239.46|241.86|239.46|241.41|239.01|0
1651249570000|2022-04-29 16:26:10|242.04|239.64|242.22|239.82|242.22|239.82|242.04|239.64|0
1651249580000|2022-04-29 16:26:20|242.31|239.91|242.49|240.09|242.49|240.09|242.31|239.91|0
1651249590000|2022-04-29 16:26:30|242.31|239.91|242.49|240.09|242.49|240.09|242.31|239.91|0
1651249600000|2022-04-29 16:26:40|242.4|240|242.22|239.82|242.49|240.09|242.22|239.82|0
1651249610000|2022-04-29 16:26:50|242.31|239.91|242.4|240|242.58|240.18|242.31|239.91|0
1651249620000|2022-04-29 16:27:00|242.45|240.05|242.36|239.96|242.45|240.05|242.36|239.96|0
1651249630000|2022-04-29 16:27:10|242.31|239.91|242.4|240|242.4|240|242.31|239.91|0
1651249640000|2022-04-29 16:27:20|242.49|240.09|242.85|240.45|242.85|240.45|242.49|240.09|0
1651249650000|2022-04-29 16:27:30|242.76|240.36|242.67|240.27|242.76|240.36|242.58|240.18|0
1651249660000|2022-04-29 16:27:40|242.49|240.09|242.31|239.91|242.49|240.09|242.31|239.91|0
1651249670000|2022-04-29 16:27:50|242.22|239.82|242.94|240.54|242.94|240.54|242.22|239.82|0
1651249680000|2022-04-29 16:28:00|243.12|240.72|243.3|240.9|243.3|240.9|243.12|240.72|0
1651249690000|2022-04-29 16:28:10|243.21|240.81|243.03|240.63|243.39|240.99|243.03|240.63|0
1651249700000|2022-04-29 16:28:20|242.85|240.45|242.85|240.45|242.94|240.54|242.85|240.45|0
1651249710000|2022-04-29 16:28:30|242.67|240.27|243.12|240.72|243.12|240.72|242.67|240.27|0
1651249720000|2022-04-29 16:28:40|242.76|240.36|242.58|240.18|242.76|240.36|242.58|240.18|0
1651249730000|2022-04-29 16:28:50|242.49|240.09|242.49|240.09|242.58|240.18|242.4|240|0
1651249740000|2022-04-29 16:29:00|242.67|240.27|243.12|240.72|243.12|240.72|242.67|240.27|0
1651249750000|2022-04-29 16:29:10|242.85|240.45|242.85|240.45|242.85|240.45|242.67|240.27|0
1651249760000|2022-04-29 16:29:20|242.76|240.36|242.85|240.45|242.85|240.45|242.67|240.27|0
1651249770000|2022-04-29 16:29:30|242.94|240.54|243.03|240.63|243.03|240.63|242.85|240.45|0
1651249780000|2022-04-29 16:29:40|242.99|240.59|243.03|240.63|243.03|240.63|242.94|240.54|0
1651249790000|2022-04-29 16:29:50|242.76|240.36|242.49|240.09|242.85|240.45|242.49|240.09|0
1651249800000|2022-04-29 16:30:00|242.94|240.54|243.03|240.63|243.12|240.72|242.85|240.45|0
1651249810000|2022-04-29 16:30:10|242.94|240.54|243.12|240.72|243.12|240.72|242.76|240.36|0
1651249820000|2022-04-29 16:30:20|243.21|240.81|242.94|240.54|243.21|240.81|242.81|240.41|0
1651249830000|2022-04-29 16:30:30|243.03|240.63|242.94|240.54|243.03|240.63|242.94|240.54|0
1651249840000|2022-04-29 16:30:40|243.03|240.63|243.39|240.99|243.39|240.99|243.03|240.63|0
1651249850000|2022-04-29 16:30:50|243.26|240.86|243.21|240.81|243.39|240.99|243.21|240.81|0
1651249860000|2022-04-29 16:31:00|243.3|240.9|243.21|240.81|243.3|240.9|243.21|240.81|0
1651249870000|2022-04-29 16:31:10|243.26|240.86|243.3|240.9|243.3|240.9|243.26|240.86|0
1651249880000|2022-04-29 16:31:20|243.12|240.72|243.12|240.72|243.12|240.72|243.03|240.63|0
1651249890000|2022-04-29 16:31:30|243.21|240.81|243.03|240.63|243.3|240.9|243.03|240.63|0
1651249900000|2022-04-29 16:31:40|242.94|240.54|243.3|240.9|243.3|240.9|242.94|240.54|0
1651249910000|2022-04-29 16:31:50|243.21|240.81|243.21|240.81|243.21|240.81|243.03|240.63|0
1651249920000|2022-04-29 16:32:00|243.3|240.9|242.94|240.54|243.3|240.9|242.94|240.54|0
1651249930000|2022-04-29 16:32:10|243.12|240.72|242.99|240.59|243.21|240.81|242.99|240.59|0
1651249940000|2022-04-29 16:32:20|243.26|240.86|243.21|240.81|243.39|240.99|243.21|240.81|0
1651249950000|2022-04-29 16:32:30|243.12|240.72|243.12|240.72|243.21|240.81|242.94|240.54|0
1651249960000|2022-04-29 16:32:40|243.21|240.81|243.21|240.81|243.21|240.81|243.12|240.72|0
1651249970000|2022-04-29 16:32:50|243.3|240.9|242.85|240.45|243.3|240.9|242.85|240.45|0
1651249980000|2022-04-29 16:33:00|242.49|240.09|242.94|240.54|242.94|240.54|242.4|240|0
1651249990000|2022-04-29 16:33:10|243.03|240.63|243.39|240.99|243.39|240.99|243.03|240.63|0
1651250000000|2022-04-29 16:33:20|243.21|240.81|242.94|240.54|243.21|240.81|242.94|240.54|0
1651250010000|2022-04-29 16:33:30|243.12|240.72|243.48|241.08|243.48|241.08|243.12|240.72|0
1651250020000|2022-04-29 16:33:40|243.75|241.35|243.71|241.31|243.84|241.44|243.66|241.26|0
1651250030000|2022-04-29 16:33:50|243.84|241.44|244.12|241.72|244.12|241.72|243.84|241.44|0
1651250040000|2022-04-29 16:34:00|244.02|241.62|243.84|241.44|244.12|241.72|243.84|241.44|0
1651250050000|2022-04-29 16:34:10|243.66|241.26|243.66|241.26|243.66|241.26|243.57|241.17|0
1651250060000|2022-04-29 16:34:20|243.57|241.17|243.75|241.35|243.75|241.35|243.57|241.17|0
1651250070000|2022-04-29 16:34:30|243.66|241.26|243.21|240.81|243.66|241.26|243.21|240.81|0
1651250080000|2022-04-29 16:34:40|243.12|240.72|243.12|240.72|243.21|240.81|243.12|240.72|0
1651250090000|2022-04-29 16:34:50|243.48|241.08|243.39|240.99|243.66|241.26|243.3|240.9|0
1651250100000|2022-04-29 16:35:00|243.3|240.9|243.03|240.63|243.3|240.9|243.03|240.63|0
1651250110000|2022-04-29 16:35:10|242.85|240.45|242.58|240.18|242.85|240.45|242.58|240.18|0
1651250120000|2022-04-29 16:35:20|242.49|240.09|243.03|240.63|243.03|240.63|242.49|240.09|0
1651250130000|2022-04-29 16:35:30|243.12|240.72|243.3|240.9|243.3|240.9|243.12|240.72|0
1651250140000|2022-04-29 16:35:40|243.21|240.81|243.12|240.72|243.48|241.08|243.12|240.72|0
1651250150000|2022-04-29 16:35:50|243.39|240.99|243.66|241.26|243.66|241.26|243.39|240.99|0
1651250160000|2022-04-29 16:36:00|243.57|241.17|243.84|241.44|243.84|241.44|243.57|241.17|0
1651250170000|2022-04-29 16:36:10|243.93|241.53|243.71|241.31|244.02|241.62|243.71|241.31|0
1651250180000|2022-04-29 16:36:20|243.66|241.26|243.57|241.17|243.66|241.26|243.48|241.08|0
1651250190000|2022-04-29 16:36:30|243.39|240.99|243.21|240.81|243.48|241.08|243.21|240.81|0
1651250200000|2022-04-29 16:36:40|243.12|240.72|243.12|240.72|243.12|240.72|243.03|240.63|0
1651250210000|2022-04-29 16:36:50|243.39|240.99|243.66|241.26|243.66|241.26|243.39|240.99|0
1651250220000|2022-04-29 16:37:00|243.84|241.44|243.66|241.26|243.84|241.44|243.66|241.26|0
1651250230000|2022-04-29 16:37:10|243.75|241.35|243.89|241.49|243.89|241.49|243.71|241.31|0
1651250240000|2022-04-29 16:37:20|243.84|241.44|243.75|241.35|243.93|241.53|243.75|241.35|0
1651250250000|2022-04-29 16:37:30|243.57|241.17|243.75|241.35|243.75|241.35|243.57|241.17|0
1651250260000|2022-04-29 16:37:40|243.84|241.44|243.66|241.26|243.84|241.44|243.57|241.17|0
1651250270000|2022-04-29 16:37:50|243.75|241.35|243.93|241.53|243.93|241.53|243.75|241.35|0
1651250280000|2022-04-29 16:38:00|243.84|241.44|244.11|241.71|244.11|241.71|243.84|241.44|0
1651250290000|2022-04-29 16:38:10|243.93|241.53|243.48|241.08|243.93|241.53|243.48|241.08|0
1651250300000|2022-04-29 16:38:20|243.3|240.9|243.39|240.99|243.48|241.08|243.3|240.9|0
1651250310000|2022-04-29 16:38:30|243.12|240.72|243.07|240.67|243.12|240.72|243.03|240.63|0
1651250320000|2022-04-29 16:38:40|243.3|240.9|242.94|240.54|243.3|240.9|242.94|240.54|0
1651250330000|2022-04-29 16:38:50|242.76|240.36|242.94|240.54|242.94|240.54|242.76|240.36|0
1651250340000|2022-04-29 16:39:00|243.03|240.63|242.85|240.45|243.12|240.72|242.85|240.45|0
1651250350000|2022-04-29 16:39:10|242.94|240.54|242.94|240.54|243.03|240.63|242.94|240.54|0
1651250360000|2022-04-29 16:39:20|243.03|240.63|242.85|240.45|243.03|240.63|242.85|240.45|0
1651250370000|2022-04-29 16:39:30|242.94|240.54|242.85|240.45|242.94|240.54|242.85|240.45|0
1651250380000|2022-04-29 16:39:40|242.76|240.36|242.67|240.27|242.76|240.36|242.67|240.27|0
1651250390000|2022-04-29 16:39:50|242.58|240.18|243.21|240.81|243.21|240.81|242.58|240.18|0
1651250400000|2022-04-29 16:40:00|243.3|240.9|243.12|240.72|243.3|240.9|243.03|240.63|0
1651250410000|2022-04-29 16:40:10|243.03|240.63|243.48|241.08|243.48|241.08|243.03|240.63|0
1651250420000|2022-04-29 16:40:20|243.39|240.99|243.34|240.94|243.39|240.99|243.3|240.9|0
1651250430000|2022-04-29 16:40:30|243.3|240.9|243.39|240.99|243.57|241.17|243.3|240.9|0
1651250440000|2022-04-29 16:40:40|243.57|241.17|243.66|241.26|243.66|241.26|243.57|241.17|0
1651250450000|2022-04-29 16:40:50|243.75|241.35|244.29|241.89|244.29|241.89|243.75|241.35|0
1651250460000|2022-04-29 16:41:00|244.38|241.98|244.47|242.07|244.47|242.07|244.38|241.98|0
1651250470000|2022-04-29 16:41:10|244.43|242.03|244.29|241.89|244.47|242.07|244.29|241.89|0
1651250480000|2022-04-29 16:41:20|244.38|241.98|244.29|241.89|244.38|241.98|244.2|241.8|0
1651250490000|2022-04-29 16:41:30|244.57|242.17|244.66|242.26|244.66|242.26|244.57|242.17|0
1651250500000|2022-04-29 16:41:40|244.57|242.17|244.75|242.35|244.75|242.35|244.57|242.17|0
1651250520000|2022-04-29 16:42:00|245.11|242.71|245.02|242.62|245.11|242.71|245.02|242.62|0
1651250530000|2022-04-29 16:42:10|245.11|242.71|245.11|242.71|245.2|242.8|245.11|242.71|0
1651250540000|2022-04-29 16:42:20|245.02|242.62|245.11|242.71|245.11|242.71|244.93|242.53|0
1651250550000|2022-04-29 16:42:30|244.93|242.53|244.93|242.53|244.93|242.53|244.93|242.53|0
1651250560000|2022-04-29 16:42:40|244.75|242.35|244.56|242.16|244.84|242.44|244.56|242.16|0
1651250570000|2022-04-29 16:42:50|244.38|241.98|244.84|242.44|244.84|242.44|244.38|241.98|0
1651250580000|2022-04-29 16:43:00|244.88|242.48|245.2|242.8|245.2|242.8|244.88|242.48|0
1651250590000|2022-04-29 16:43:10|245.11|242.71|245.2|242.8|245.25|242.85|245.02|242.62|0
1651250600000|2022-04-29 16:43:20|245.25|242.85|245.29|242.89|245.29|242.89|245.25|242.85|0
1651250610000|2022-04-29 16:43:30|245.2|242.8|245.2|242.8|245.2|242.8|245.2|242.8|0
1651250620000|2022-04-29 16:43:40|245.29|242.89|245.11|242.71|245.29|242.89|245.11|242.71|0
1651250630000|2022-04-29 16:43:50|245.2|242.8|245.2|242.8|245.2|242.8|245.11|242.71|0
1651250640000|2022-04-29 16:44:00|245.07|242.67|245.02|242.62|245.11|242.71|245.02|242.62|0
1651250650000|2022-04-29 16:44:10|244.93|242.53|245.11|242.71|245.11|242.71|244.93|242.53|0
1651250660000|2022-04-29 16:44:20|245.2|242.8|245.2|242.8|245.2|242.8|245.2|242.8|0
1651250670000|2022-04-29 16:44:30|245.16|242.76|245.29|242.89|245.29|242.89|245.16|242.76|0
1651250680000|2022-04-29 16:44:40|245.56|243.16|245.47|243.07|245.56|243.16|245.47|243.07|0
1651250690000|2022-04-29 16:44:50|245.56|243.16|245.47|243.07|245.56|243.16|245.47|243.07|0
1651250700000|2022-04-29 16:45:00|245.38|242.98|244.93|242.53|245.38|242.98|244.93|242.53|0
1651250710000|2022-04-29 16:45:10|244.84|242.44|245.29|242.89|245.29|242.89|244.84|242.44|0
1651250720000|2022-04-29 16:45:20|245.11|242.71|245.02|242.62|245.11|242.71|244.93|242.53|0
1651250730000|2022-04-29 16:45:30|244.93|242.53|244.47|242.07|244.93|242.53|244.47|242.07|0
1651250740000|2022-04-29 16:45:40|244.38|241.98|244.74|242.34|244.74|242.34|244.29|241.89|0
1651250750000|2022-04-29 16:45:50|244.93|242.53|245.02|242.62|245.02|242.62|244.84|242.44|0
1651250760000|2022-04-29 16:46:00|244.93|242.53|245.47|243.07|245.47|243.07|244.93|242.53|0
1651250770000|2022-04-29 16:46:10|245.11|242.71|245.38|242.98|245.38|242.98|244.93|242.53|0
1651250780000|2022-04-29 16:46:20|245.2|242.8|245.02|242.62|245.29|242.89|245.02|242.62|0
1651250790000|2022-04-29 16:46:30|245.29|242.89|245.29|242.89|245.38|242.98|245.2|242.8|0
1651250800000|2022-04-29 16:46:40|245.38|242.98|245.29|242.89|245.38|242.98|245.16|242.76|0
1651250810000|2022-04-29 16:46:50|245.2|242.8|245.2|242.8|245.25|242.85|245.11|242.71|0
1651250820000|2022-04-29 16:47:00|245.11|242.71|245.11|242.71|245.11|242.71|245.02|242.62|0
1651250830000|2022-04-29 16:47:10|245.2|242.8|245.29|242.89|245.29|242.89|245.11|242.71|0
1651250840000|2022-04-29 16:47:20|245.38|242.98|245.56|243.16|245.56|243.16|245.29|242.89|0
1651250850000|2022-04-29 16:47:30|245.65|243.25|245.47|243.07|245.74|243.34|245.47|243.07|0
1651250860000|2022-04-29 16:47:40|245.52|243.12|245.56|243.16|245.65|243.25|245.52|243.12|0
1651250870000|2022-04-29 16:47:50|245.65|243.25|245.56|243.16|245.65|243.25|245.47|243.07|0
1651250880000|2022-04-29 16:48:00|245.65|243.25|245.2|242.8|245.65|243.25|245.2|242.8|0
1651250890000|2022-04-29 16:48:10|245.47|243.07|245.65|243.25|245.65|243.25|245.47|243.07|0
1651250900000|2022-04-29 16:48:20|245.56|243.16|245.56|243.16|245.74|243.34|245.56|243.16|0
1651250910000|2022-04-29 16:48:30|245.47|243.07|245.56|243.16|245.56|243.16|245.38|242.98|0
1651250920000|2022-04-29 16:48:40|245.65|243.25|245.38|242.98|245.65|243.25|245.38|242.98|0
1651250930000|2022-04-29 16:48:50|245.43|243.03|245.2|242.8|245.47|243.07|245.2|242.8|0
1651250940000|2022-04-29 16:49:00|245.56|243.16|245.56|243.16|245.56|243.16|245.47|243.07|0
1651250950000|2022-04-29 16:49:10|245.47|243.07|245.38|242.98|245.47|243.07|245.38|242.98|0
1651250960000|2022-04-29 16:49:20|245.56|243.16|245.47|243.07|245.65|243.25|245.47|243.07|0
1651250970000|2022-04-29 16:49:30|245.38|242.98|245.02|242.62|245.38|242.98|245.02|242.62|0
1651250980000|2022-04-29 16:49:40|245.2|242.8|245.47|243.07|245.47|243.07|245.2|242.8|0
1651250990000|2022-04-29 16:49:50|245.56|243.16|245.56|243.16|245.56|243.16|245.56|243.16|0
1651251000000|2022-04-29 16:50:00|245.65|243.25|245.65|243.25|245.65|243.25|245.65|243.25|0
1651251010000|2022-04-29 16:50:10|245.74|243.34|245.83|243.43|245.83|243.43|245.56|243.16|0
1651251020000|2022-04-29 16:50:20|245.74|243.34|245.83|243.43|245.83|243.43|245.65|243.25|0
1651251030000|2022-04-29 16:50:30|246.02|243.62|245.93|243.53|246.02|243.62|245.83|243.43|0
1651251040000|2022-04-29 16:50:40|246.02|243.62|246.02|243.62|246.11|243.71|246.02|243.62|0
1651251050000|2022-04-29 16:50:50|246.11|243.71|246.38|243.98|246.56|244.16|246.11|243.71|0
1651251060000|2022-04-29 16:51:00|246.56|244.16|246.47|244.07|246.66|244.26|246.38|243.98|0
1651251070000|2022-04-29 16:51:10|246.38|243.98|246.47|244.07|246.47|244.07|246.2|243.8|0
1651251080000|2022-04-29 16:51:20|246.56|244.16|246.65|244.25|246.65|244.25|246.56|244.16|0
1651251090000|2022-04-29 16:51:30|246.7|244.3|247.11|244.71|247.11|244.71|246.7|244.3|0
1651251100000|2022-04-29 16:51:40|247.02|244.62|246.93|244.53|247.11|244.71|246.93|244.53|0
1651251110000|2022-04-29 16:51:50|246.84|244.44|246.84|244.44|246.84|244.44|246.75|244.35|0
1651251120000|2022-04-29 16:52:00|246.75|244.35|246.75|244.35|246.84|244.44|246.75|244.35|0
1651251130000|2022-04-29 16:52:10|246.56|244.16|246.56|244.16|246.56|244.16|246.47|244.07|0
1651251140000|2022-04-29 16:52:20|246.65|244.25|246.75|244.35|246.75|244.35|246.47|244.07|0
1651251150000|2022-04-29 16:52:30|246.84|244.44|246.65|244.25|246.84|244.44|246.65|244.25|0
1651251160000|2022-04-29 16:52:40|246.75|244.35|246.84|244.44|246.84|244.44|246.75|244.35|0
1651251170000|2022-04-29 16:52:50|246.93|244.53|246.93|244.53|246.93|244.53|246.84|244.44|0
1651251180000|2022-04-29 16:53:00|246.84|244.44|246.93|244.53|246.93|244.53|246.84|244.44|0
1651251190000|2022-04-29 16:53:10|246.75|244.35|246.56|244.16|246.75|244.35|246.47|244.07|0
1651251200000|2022-04-29 16:53:20|246.47|244.07|246.65|244.25|246.65|244.25|246.47|244.07|0
1651251210000|2022-04-29 16:53:30|246.47|244.07|246.84|244.44|246.84|244.44|246.47|244.07|0
1651251220000|2022-04-29 16:53:40|246.93|244.53|246.93|244.53|246.93|244.53|246.84|244.44|0
1651251230000|2022-04-29 16:53:50|247.2|244.8|247.57|245.17|247.57|245.17|247.2|244.8|0
1651251240000|2022-04-29 16:54:00|247.66|245.26|248.3|245.9|248.39|245.99|247.66|245.26|0
1651251250000|2022-04-29 16:54:10|248.21|245.81|247.84|245.44|248.21|245.81|247.84|245.44|0
1651251260000|2022-04-29 16:54:20|247.94|245.54|248.3|245.9|248.3|245.9|247.94|245.54|0
1651251270000|2022-04-29 16:54:30|248.49|246.09|248.49|246.09|248.49|246.09|248.3|245.9|0
1651251280000|2022-04-29 16:54:40|248.39|245.99|248.58|246.18|248.58|246.18|248.39|245.99|0
1651251290000|2022-04-29 16:54:50|248.49|246.09|248.67|246.27|248.67|246.27|248.49|246.09|0
1651251300000|2022-04-29 16:55:00|248.49|246.09|248.12|245.72|248.49|246.09|248.12|245.72|0
1651251310000|2022-04-29 16:55:10|248.21|245.81|247.75|245.35|248.21|245.81|247.75|245.35|0
1651251320000|2022-04-29 16:55:20|247.66|245.26|247.48|245.08|247.66|245.26|247.48|245.08|0
1651251330000|2022-04-29 16:55:30|247.38|244.98|247.29|244.89|247.57|245.17|247.29|244.89|0
1651251340000|2022-04-29 16:55:40|247.38|244.98|247.29|244.89|247.38|244.98|247.29|244.89|0
1651251350000|2022-04-29 16:55:50|247.11|244.71|247.48|245.08|247.48|245.08|247.11|244.71|0
1651251360000|2022-04-29 16:56:00|247.38|244.98|247.2|244.8|247.38|244.98|247.2|244.8|0
1651251370000|2022-04-29 16:56:10|247.16|244.76|247.38|244.98|247.38|244.98|247.16|244.76|0
1651251380000|2022-04-29 16:56:20|247.48|245.08|247.29|244.89|247.48|245.08|247.2|244.8|0
1651251390000|2022-04-29 16:56:30|247.2|244.8|247.48|245.08|247.48|245.08|247.2|244.8|0
1651251400000|2022-04-29 16:56:40|247.25|244.85|247.2|244.8|247.25|244.85|247.2|244.8|0
1651251410000|2022-04-29 16:56:50|247.02|244.62|246.93|244.53|247.02|244.62|246.93|244.53|0
1651251420000|2022-04-29 16:57:00|247.11|244.71|246.56|244.16|247.11|244.71|246.56|244.16|0
1651251430000|2022-04-29 16:57:10|246.65|244.25|246.38|243.98|246.65|244.25|246.38|243.98|0
1651251440000|2022-04-29 16:57:20|246.2|243.8|246.2|243.8|246.29|243.89|246.2|243.8|0
1651251450000|2022-04-29 16:57:30|246.1|243.7|246.24|243.84|246.29|243.89|246.1|243.7|0
1651251460000|2022-04-29 16:57:40|246.38|243.98|246.56|244.16|246.65|244.25|246.38|243.98|0
1651251470000|2022-04-29 16:57:50|246.47|244.07|246.74|244.34|246.74|244.34|246.47|244.07|0
1651251480000|2022-04-29 16:58:00|246.83|244.43|247.11|244.71|247.11|244.71|246.83|244.43|0
1651251490000|2022-04-29 16:58:10|246.93|244.53|247.11|244.71|247.11|244.71|246.93|244.53|0
1651251500000|2022-04-29 16:58:20|247.29|244.89|247.47|245.07|247.47|245.07|247.29|244.89|0
1651251510000|2022-04-29 16:58:30|247.57|245.17|247.75|245.35|247.75|245.35|247.57|245.17|0
1651251520000|2022-04-29 16:58:40|247.57|245.17|247.66|245.26|247.66|245.26|247.57|245.17|0
1651251530000|2022-04-29 16:58:50|247.75|245.35|247.84|245.44|247.84|245.44|247.75|245.35|0
1651251540000|2022-04-29 16:59:00|247.57|245.17|247.66|245.26|247.66|245.26|247.29|244.89|0
1651251550000|2022-04-29 16:59:10|247.57|245.17|247.06|244.66|247.57|245.17|247.06|244.66|0
1651251560000|2022-04-29 16:59:20|246.88|244.48|247.02|244.62|247.11|244.71|246.88|244.48|0
1651251570000|2022-04-29 16:59:30|247.11|244.71|246.97|244.57|247.11|244.71|246.83|244.43|0
1651251580000|2022-04-29 16:59:40|246.93|244.53|247.02|244.62|247.02|244.62|246.93|244.53|0
1651251590000|2022-04-29 16:59:50|247.11|244.71|246.92|244.52|247.11|244.71|246.92|244.52|0
1651251600000|2022-04-29 17:00:00|247.2|244.8|246.92|244.52|247.2|244.8|246.92|244.52|0
1651251610000|2022-04-29 17:00:10|246.79|244.39|246.47|244.07|246.83|244.43|246.47|244.07|0
1651251620000|2022-04-29 17:00:20|246.56|244.16|246.38|243.98|246.56|244.16|246.38|243.98|0
1651251630000|2022-04-29 17:00:30|246.19|243.79|246.01|243.61|246.38|243.98|246.01|243.61|0
1651251640000|2022-04-29 17:00:40|245.92|243.52|246.01|243.61|246.01|243.61|245.92|243.52|0
1651251650000|2022-04-29 17:00:50|245.92|243.52|246.1|243.7|246.1|243.7|245.92|243.52|0
1651251660000|2022-04-29 17:01:00|245.74|243.34|245.83|243.43|245.92|243.52|245.74|243.34|0
1651251670000|2022-04-29 17:01:10|245.74|243.34|246.19|243.79|246.19|243.79|245.74|243.34|0
1651251680000|2022-04-29 17:01:20|246.1|243.7|246.19|243.79|246.28|243.88|246.1|243.7|0
1651251690000|2022-04-29 17:01:30|246.1|243.7|246.19|243.79|246.28|243.88|246.1|243.7|0
1651251700000|2022-04-29 17:01:40|246.1|243.7|245.83|243.43|246.1|243.7|245.83|243.43|0
1651251710000|2022-04-29 17:01:50|245.92|243.52|245.74|243.34|245.92|243.52|245.74|243.34|0
1651251720000|2022-04-29 17:02:00|245.83|243.43|245.74|243.34|245.83|243.43|245.74|243.34|0
1651251730000|2022-04-29 17:02:10|245.92|243.52|245.74|243.34|245.92|243.52|245.65|243.25|0
1651251740000|2022-04-29 17:02:20|245.92|243.52|245.92|243.52|246.01|243.61|245.92|243.52|0
1651251750000|2022-04-29 17:02:30|245.83|243.43|245.55|243.15|245.83|243.43|245.55|243.15|0
1651251760000|2022-04-29 17:02:40|245.37|242.97|244.97|242.57|245.37|242.97|244.97|242.57|0
1651251770000|2022-04-29 17:02:50|245.01|242.61|245.01|242.61|245.28|242.88|245.01|242.61|0
1651251780000|2022-04-29 17:03:00|245.1|242.7|245.19|242.79|245.28|242.88|245.1|242.7|0
1651251790000|2022-04-29 17:03:10|245.28|242.88|245.28|242.88|245.37|242.97|245.28|242.88|0
1651251800000|2022-04-29 17:03:20|245.01|242.61|244.83|242.43|245.01|242.61|244.83|242.43|0
1651251810000|2022-04-29 17:03:30|244.74|242.34|244.01|241.61|244.74|242.34|244.01|241.61|0
1651251820000|2022-04-29 17:03:40|243.65|241.25|244.19|241.79|244.19|241.79|243.65|241.25|0
1651251830000|2022-04-29 17:03:50|244.01|241.61|243.56|241.16|244.01|241.61|243.56|241.16|0
1651251840000|2022-04-29 17:04:00|243.74|241.34|243.65|241.25|243.74|241.34|243.56|241.16|0
1651251850000|2022-04-29 17:04:10|243.83|241.43|243.83|241.43|243.83|241.43|243.56|241.16|0
1651251860000|2022-04-29 17:04:20|243.92|241.52|244.1|241.7|244.1|241.7|243.92|241.52|0
1651251870000|2022-04-29 17:04:30|244.19|241.79|244.46|242.06|244.64|242.24|244.19|241.79|0
1651251880000|2022-04-29 17:04:40|244.37|241.97|244.28|241.88|244.37|241.97|244.28|241.88|0
1651251890000|2022-04-29 17:04:50|244.19|241.79|244.19|241.79|244.19|241.79|244.19|241.79|0
1651251900000|2022-04-29 17:05:00|244.42|242.02|244.64|242.24|244.64|242.24|244.42|242.02|0
1651251910000|2022-04-29 17:05:10|244.74|242.34|245.1|242.7|245.1|242.7|244.64|242.24|0
1651251920000|2022-04-29 17:05:20|245.01|242.61|245.1|242.7|245.1|242.7|244.92|242.52|0
1651251930000|2022-04-29 17:05:30|245.19|242.79|245.37|242.97|245.37|242.97|245.19|242.79|0
1651251940000|2022-04-29 17:05:40|245.19|242.79|245.46|243.06|245.46|243.06|245.19|242.79|0
1651251950000|2022-04-29 17:05:50|245.55|243.15|245.74|243.34|245.74|243.34|245.55|243.15|0
1651251960000|2022-04-29 17:06:00|245.92|243.52|245.92|243.52|245.92|243.52|245.64|243.24|0
1651251970000|2022-04-29 17:06:10|246.1|243.7|246.01|243.61|246.1|243.7|246.01|243.61|0
1651251980000|2022-04-29 17:06:20|245.92|243.52|245.64|243.24|245.92|243.52|245.64|243.24|0
1651251990000|2022-04-29 17:06:30|245.74|243.34|245.92|243.52|245.92|243.52|245.74|243.34|0
1651252000000|2022-04-29 17:06:40|245.87|243.47|245.83|243.43|246.01|243.61|245.83|243.43|0
1651252010000|2022-04-29 17:06:50|245.92|243.52|245.92|243.52|245.92|243.52|245.73|243.33|0
1651252020000|2022-04-29 17:07:00|246.01|243.61|245.73|243.33|246.01|243.61|245.73|243.33|0
1651252030000|2022-04-29 17:07:10|245.55|243.15|246.01|243.61|246.01|243.61|245.55|243.15|0
1651252040000|2022-04-29 17:07:20|246.56|244.16|245.57|243.17|246.56|244.16|245.3|242.9|0
1651252050000|2022-04-29 17:07:30|245.39|242.99|245.39|242.99|245.39|242.99|245.3|242.9|0
1651252060000|2022-04-29 17:07:40|245.3|242.9|245.48|243.08|245.57|243.17|245.3|242.9|0
1651252070000|2022-04-29 17:07:50|245.66|243.26|245.62|243.22|245.76|243.36|245.62|243.22|0
1651252080000|2022-04-29 17:08:00|245.66|243.26|246.21|243.81|246.4|244|245.66|243.26|0
1651252090000|2022-04-29 17:08:10|246.12|243.72|246.21|243.81|246.21|243.81|246.03|243.63|0
1651252100000|2022-04-29 17:08:20|246.3|243.9|246.3|243.9|246.3|243.9|246.21|243.81|0
1651252110000|2022-04-29 17:08:30|246.12|243.72|245.85|243.45|246.12|243.72|245.85|243.45|0
1651252120000|2022-04-29 17:08:40|245.66|243.26|246.12|243.72|246.12|243.72|245.66|243.26|0
1651252130000|2022-04-29 17:08:50|245.94|243.54|245.66|243.26|246.03|243.63|245.66|243.26|0
1651252140000|2022-04-29 17:09:00|245.75|243.35|245.57|243.17|245.75|243.35|245.39|242.99|0
1651252150000|2022-04-29 17:09:10|245.39|242.99|245.48|243.08|245.48|243.08|245.3|242.9|0
1651252160000|2022-04-29 17:09:20|245.39|242.99|245.48|243.08|245.48|243.08|245.21|242.81|0
1651252170000|2022-04-29 17:09:30|245.75|243.35|245.85|243.45|245.85|243.45|245.71|243.31|0
1651252180000|2022-04-29 17:09:40|245.66|243.26|245.94|243.54|245.94|243.54|245.66|243.26|0
1651252190000|2022-04-29 17:09:50|245.85|243.45|245.75|243.35|245.85|243.45|245.75|243.35|0
1651252200000|2022-04-29 17:10:00|245.85|243.45|245.85|243.45|245.94|243.54|245.85|243.45|0
1651252210000|2022-04-29 17:10:10|245.94|243.54|245.85|243.45|246.03|243.63|245.85|243.45|0
1651252220000|2022-04-29 17:10:20|245.94|243.54|245.85|243.45|245.94|243.54|245.85|243.45|0
1651252230000|2022-04-29 17:10:30|245.75|243.35|246.08|243.68|246.08|243.68|245.66|243.26|0
1651252240000|2022-04-29 17:10:40|246.12|243.72|245.75|243.35|246.12|243.72|245.75|243.35|0
1651252250000|2022-04-29 17:10:50|245.85|243.45|245.53|243.13|245.85|243.45|245.53|243.13|0
1651252260000|2022-04-29 17:11:00|245.3|242.9|245.48|243.08|245.48|243.08|245.11|242.71|0
1651252270000|2022-04-29 17:11:10|245.75|243.35|246.12|243.72|246.12|243.72|245.75|243.35|0
1651252280000|2022-04-29 17:11:20|245.94|243.54|245.75|243.35|245.94|243.54|245.75|243.35|0
1651252290000|2022-04-29 17:11:30|245.84|243.44|246.03|243.63|246.03|243.63|245.75|243.35|0
1651252300000|2022-04-29 17:11:40|246.21|243.81|246.12|243.72|246.21|243.81|246.12|243.72|0
1651252310000|2022-04-29 17:11:50|246.03|243.63|246.3|243.9|246.3|243.9|246.03|243.63|0
1651252320000|2022-04-29 17:12:00|246.12|243.72|246.21|243.81|246.21|243.81|246.12|243.72|0
1651252330000|2022-04-29 17:12:10|245.94|243.54|245.94|243.54|246.12|243.72|245.94|243.54|0
1651252340000|2022-04-29 17:12:20|245.84|243.44|245.48|243.08|245.84|243.44|245.48|243.08|0
1651252350000|2022-04-29 17:12:30|245.57|243.17|245.2|242.8|245.57|243.17|245.2|242.8|0
1651252360000|2022-04-29 17:12:40|245.3|242.9|245.3|242.9|245.3|242.9|245.02|242.62|0
1651252370000|2022-04-29 17:12:50|245.2|242.8|245.48|243.08|245.48|243.08|245.2|242.8|0
1651252380000|2022-04-29 17:13:00|245.2|242.8|245.11|242.71|245.2|242.8|245.02|242.62|0
1651252390000|2022-04-29 17:13:10|245.02|242.62|245.2|242.8|245.2|242.8|245.02|242.62|0
1651252400000|2022-04-29 17:13:20|245.3|242.9|245.02|242.62|245.3|242.9|245.02|242.62|0
1651252410000|2022-04-29 17:13:30|245.3|242.9|245.11|242.71|245.3|242.9|245.02|242.62|0
1651252420000|2022-04-29 17:13:40|245.2|242.8|245.11|242.71|245.2|242.8|245.02|242.62|0
1651252430000|2022-04-29 17:13:50|245.07|242.67|245.2|242.8|245.2|242.8|245.07|242.67|0
1651252440000|2022-04-29 17:14:00|244.93|242.53|245.39|242.99|245.39|242.99|244.93|242.53|0
1651252450000|2022-04-29 17:14:10|245.3|242.9|245.11|242.71|245.3|242.9|245.11|242.71|0
1651252460000|2022-04-29 17:14:20|244.98|242.58|244.84|242.44|245.11|242.71|244.84|242.44|0
1651252470000|2022-04-29 17:14:30|244.93|242.53|244.93|242.53|245.02|242.62|244.93|242.53|0
1651252480000|2022-04-29 17:14:40|244.89|242.49|245.02|242.62|245.02|242.62|244.84|242.44|0
1651252490000|2022-04-29 17:14:50|244.93|242.53|244.38|241.98|244.93|242.53|244.38|241.98|0
1651252500000|2022-04-29 17:15:00|244.34|241.94|244.11|241.71|244.34|241.94|244.11|241.71|0
1651252510000|2022-04-29 17:15:10|244.02|241.62|243.75|241.35|244.11|241.71|243.75|241.35|0
1651252520000|2022-04-29 17:15:20|243.56|241.16|243.47|241.07|243.56|241.16|243.47|241.07|0
1651252530000|2022-04-29 17:15:30|243.75|241.35|243.38|240.98|243.75|241.35|243.38|240.98|0
1651252540000|2022-04-29 17:15:40|243.11|240.71|242.8|240.4|243.11|240.71|242.8|240.4|0
1651252550000|2022-04-29 17:15:50|242.93|240.53|243.29|240.89|243.29|240.89|242.93|240.53|0
1651252560000|2022-04-29 17:16:00|243.84|241.44|244.2|241.8|244.2|241.8|243.84|241.44|0
1651252570000|2022-04-29 17:16:10|244.38|241.98|244.29|241.89|244.38|241.98|244.29|241.89|0
1651252580000|2022-04-29 17:16:20|244.38|241.98|244.75|242.35|244.75|242.35|244.38|241.98|0
1651252590000|2022-04-29 17:16:30|244.52|242.12|244.11|241.71|244.52|242.12|244.07|241.67|0
1651252600000|2022-04-29 17:16:40|243.93|241.53|243.66|241.26|243.93|241.53|243.66|241.26|0
1651252610000|2022-04-29 17:16:50|243.65|241.25|244.2|241.8|244.2|241.8|243.65|241.25|0
1651252620000|2022-04-29 17:17:00|244.38|241.98|244.2|241.8|244.38|241.98|244.2|241.8|0
1651252630000|2022-04-29 17:17:10|244.02|241.62|244.38|241.98|244.38|241.98|244.02|241.62|0
1651252640000|2022-04-29 17:17:20|244.29|241.89|244.29|241.89|244.29|241.89|244.2|241.8|0
1651252650000|2022-04-29 17:17:30|243.93|241.53|244.02|241.62|244.11|241.71|243.93|241.53|0
1651252660000|2022-04-29 17:17:40|243.93|241.53|243.56|241.16|244.11|241.71|243.56|241.16|0
1651252670000|2022-04-29 17:17:50|243.65|241.25|243.56|241.16|243.65|241.25|243.56|241.16|0
1651252680000|2022-04-29 17:18:00|243.75|241.35|243.75|241.35|244.02|241.62|243.75|241.35|0
1651252690000|2022-04-29 17:18:10|243.7|241.3|243.56|241.16|243.7|241.3|243.56|241.16|0
1651252700000|2022-04-29 17:18:20|243.52|241.12|243.47|241.07|243.52|241.12|243.11|240.71|0
1651252710000|2022-04-29 17:18:30|243.38|240.98|243.38|240.98|243.38|240.98|243.2|240.8|0
1651252720000|2022-04-29 17:18:40|243.56|241.16|243.47|241.07|243.56|241.16|243.47|241.07|0
1651252730000|2022-04-29 17:18:50|243.38|240.98|243.11|240.71|243.38|240.98|243.11|240.71|0
1651252740000|2022-04-29 17:19:00|243.38|240.98|243.38|240.98|243.47|241.07|243.38|240.98|0
1651252750000|2022-04-29 17:19:10|243.65|241.25|243.52|241.12|243.65|241.25|243.52|241.12|0
1651252760000|2022-04-29 17:19:20|243.47|241.07|243.38|240.98|243.47|241.07|243.29|240.89|0
1651252770000|2022-04-29 17:19:30|243.29|240.89|243.47|241.07|243.47|241.07|243.29|240.89|0
1651252780000|2022-04-29 17:19:40|243.38|240.98|243.38|240.98|243.38|240.98|243.29|240.89|0
1651252790000|2022-04-29 17:19:50|243.29|240.89|243.29|240.89|243.29|240.89|243.2|240.8|0
1651252800000|2022-04-29 17:20:00|243.38|240.98|243.65|241.25|243.65|241.25|243.29|240.89|0
1651252810000|2022-04-29 17:20:10|243.38|240.98|243.74|241.34|243.74|241.34|243.38|240.98|0
1651252820000|2022-04-29 17:20:20|243.93|241.53|244.02|241.62|244.02|241.62|243.79|241.39|0
1651252830000|2022-04-29 17:20:30|244.11|241.71|244.2|241.8|244.2|241.8|244.02|241.62|0
1651252840000|2022-04-29 17:20:40|244.02|241.62|243.47|241.07|244.02|241.62|243.47|241.07|0
1651252850000|2022-04-29 17:20:50|243.38|240.98|243.11|240.71|243.38|240.98|243.11|240.71|0
1651252860000|2022-04-29 17:21:00|243.2|240.8|242.57|240.17|243.2|240.8|242.57|240.17|0
1651252870000|2022-04-29 17:21:10|242.38|239.98|242.93|240.53|242.93|240.53|242.2|239.8|0
1651252880000|2022-04-29 17:21:20|243.02|240.62|242.75|240.35|243.02|240.62|242.75|240.35|0
1651252890000|2022-04-29 17:21:30|242.56|240.16|242.75|240.35|242.75|240.35|242.56|240.16|0
1651252900000|2022-04-29 17:21:40|242.84|240.44|242.47|240.07|242.84|240.44|242.47|240.07|0
1651252910000|2022-04-29 17:21:50|242.56|240.16|242.29|239.89|242.66|240.26|242.29|239.89|0
1651252920000|2022-04-29 17:22:00|242.2|239.8|242.38|239.98|242.38|239.98|242.11|239.71|0
1651252930000|2022-04-29 17:22:10|242.47|240.07|242.66|240.26|242.75|240.35|242.47|240.07|0
1651252940000|2022-04-29 17:22:20|242.56|240.16|242.38|239.98|242.56|240.16|242.38|239.98|0
1651252950000|2022-04-29 17:22:30|242.47|240.07|243.02|240.62|243.02|240.62|242.47|240.07|0
1651252960000|2022-04-29 17:22:40|243.11|240.71|243.29|240.89|243.38|240.98|243.11|240.71|0
1651252970000|2022-04-29 17:22:50|243.2|240.8|242.84|240.44|243.2|240.8|242.84|240.44|0
1651252980000|2022-04-29 17:23:00|242.75|240.35|242.93|240.53|242.93|240.53|242.65|240.25|0
1651252990000|2022-04-29 17:23:10|242.65|240.25|242.29|239.89|242.65|240.25|242.29|239.89|0
1651253000000|2022-04-29 17:23:20|242.38|239.98|242.43|240.03|242.47|240.07|242.38|239.98|0
1651253010000|2022-04-29 17:23:30|242.2|239.8|242.43|240.03|242.47|240.07|242.2|239.8|0
1651253020000|2022-04-29 17:23:40|242.11|239.71|242.02|239.62|242.11|239.71|242.02|239.62|0
1651253030000|2022-04-29 17:23:50|242.07|239.67|241.93|239.53|242.11|239.71|241.93|239.53|0
1651253040000|2022-04-29 17:24:00|242.02|239.62|241.66|239.26|242.02|239.62|241.66|239.26|0
1651253050000|2022-04-29 17:24:10|241.39|238.99|241.62|239.22|241.62|239.22|241.39|238.99|0
1651253060000|2022-04-29 17:24:20|241.57|239.17|241.75|239.35|241.93|239.53|241.57|239.17|0
1651253070000|2022-04-29 17:24:30|241.66|239.26|241.48|239.08|241.84|239.44|241.48|239.08|0
1651253080000|2022-04-29 17:24:40|241.39|238.99|241.12|238.72|241.39|238.99|241.12|238.72|0
1651253090000|2022-04-29 17:24:50|241.21|238.81|241.12|238.72|241.21|238.81|241.12|238.72|0
1651253100000|2022-04-29 17:25:00|241.3|238.9|240.85|238.45|241.3|238.9|240.85|238.45|0
1651253110000|2022-04-29 17:25:10|240.49|238.09|240.76|238.36|240.85|238.45|240.49|238.09|0
1651253120000|2022-04-29 17:25:20|240.58|238.18|240.4|238|240.58|238.18|240.4|238|0
1651253130000|2022-04-29 17:25:30|240.36|237.96|240.22|237.82|240.36|237.96|240.22|237.82|0
1651253140000|2022-04-29 17:25:40|240.4|238|240.67|238.27|240.67|238.27|240.4|238|0
1651253150000|2022-04-29 17:25:50|240.58|238.18|240.76|238.36|240.76|238.36|240.58|238.18|0
1651253160000|2022-04-29 17:26:00|240.85|238.45|240.58|238.18|240.85|238.45|240.58|238.18|0
1651253170000|2022-04-29 17:26:10|240.49|238.09|240.4|238|240.49|238.09|240.4|238|0
1651253180000|2022-04-29 17:26:20|240.31|237.91|240.22|237.82|240.31|237.91|240.22|237.82|0
1651253190000|2022-04-29 17:26:30|240.04|237.64|239.5|237.1|240.04|237.64|239.5|237.1|0
1651253200000|2022-04-29 17:26:40|239.41|237.01|239.59|237.19|239.59|237.19|239.41|237.01|0
1651253210000|2022-04-29 17:26:50|239.5|237.1|239.77|237.37|239.77|237.37|239.5|237.1|0
1651253220000|2022-04-29 17:27:00|240.13|237.73|240.58|238.18|240.58|238.18|240.13|237.73|0
1651253230000|2022-04-29 17:27:10|240.67|238.27|240.31|237.91|240.67|238.27|240.31|237.91|0
1651253240000|2022-04-29 17:27:20|240.58|238.18|240.49|238.09|240.58|238.18|240.4|238|0
1651253250000|2022-04-29 17:27:30|240.67|238.27|240.58|238.18|240.67|238.27|240.58|238.18|0
1651253260000|2022-04-29 17:27:40|240.67|238.27|240.58|238.18|240.67|238.27|240.49|238.09|0
1651253270000|2022-04-29 17:27:50|240.67|238.27|240.76|238.36|240.94|238.54|240.67|238.27|0
1651253280000|2022-04-29 17:28:00|240.85|238.45|241.39|238.99|241.39|238.99|240.85|238.45|0
1651253290000|2022-04-29 17:28:10|241.3|238.9|241.16|238.76|241.3|238.9|241.16|238.76|0
1651253300000|2022-04-29 17:28:20|241.3|238.9|241.75|239.35|241.75|239.35|241.21|238.81|0
1651253310000|2022-04-29 17:28:30|241.93|239.53|241.84|239.44|241.93|239.53|241.84|239.44|0
1651253320000|2022-04-29 17:28:40|241.93|239.53|241.93|239.53|241.93|239.53|241.84|239.44|0
1651253330000|2022-04-29 17:28:50|241.84|239.44|241.75|239.35|241.84|239.44|241.75|239.35|0
1651253340000|2022-04-29 17:29:00|242.02|239.62|242.02|239.62|242.2|239.8|242.02|239.62|0
1651253350000|2022-04-29 17:29:10|241.93|239.53|241.93|239.53|242.11|239.71|241.93|239.53|0
1651253360000|2022-04-29 17:29:20|241.98|239.58|242.2|239.8|242.2|239.8|241.93|239.53|0
1651253370000|2022-04-29 17:29:30|242.11|239.71|241.93|239.53|242.11|239.71|241.93|239.53|0
1651253380000|2022-04-29 17:29:40|241.84|239.44|242.02|239.62|242.02|239.62|241.84|239.44|0
1651253390000|2022-04-29 17:29:50|241.84|239.44|242.02|239.62|242.07|239.67|241.84|239.44|0
1651253400000|2022-04-29 17:30:00|242.29|239.89|241.57|239.17|242.29|239.89|241.57|239.17|0
1651253410000|2022-04-29 17:30:10|241.75|239.35|241.43|239.03|241.75|239.35|241.43|239.03|0
1651253420000|2022-04-29 17:30:20|241.48|239.08|241.03|238.63|241.48|239.08|241.03|238.63|0
1651253430000|2022-04-29 17:30:30|241.21|238.81|241.21|238.81|241.3|238.9|241.21|238.81|0
1651253440000|2022-04-29 17:30:40|241.03|238.63|240.85|238.45|241.12|238.72|240.85|238.45|0
1651253450000|2022-04-29 17:30:50|240.94|238.54|241.03|238.63|241.12|238.72|240.94|238.54|0
1651253460000|2022-04-29 17:31:00|240.94|238.54|240.76|238.36|240.94|238.54|240.76|238.36|0
1651253470000|2022-04-29 17:31:10|240.94|238.54|240.76|238.36|241.12|238.72|240.76|238.36|0
1651253480000|2022-04-29 17:31:20|240.49|238.09|240.4|238|240.49|238.09|240.31|237.91|0
1651253490000|2022-04-29 17:31:30|240.31|237.91|239.95|237.55|240.31|237.91|239.95|237.55|0
1651253500000|2022-04-29 17:31:40|240.22|237.82|240.94|238.54|240.94|238.54|240.22|237.82|0
1651253510000|2022-04-29 17:31:50|241.21|238.81|241.75|239.35|241.75|239.35|241.21|238.81|0
1651253520000|2022-04-29 17:32:00|241.93|239.53|241.57|239.17|241.93|239.53|241.57|239.17|0
1651253530000|2022-04-29 17:32:10|241.3|238.9|240.94|238.54|241.3|238.9|240.94|238.54|0
1651253540000|2022-04-29 17:32:20|240.85|238.45|240.67|238.27|240.85|238.45|240.67|238.27|0
1651253550000|2022-04-29 17:32:30|240.58|238.18|240.85|238.45|240.85|238.45|240.58|238.18|0
1651253560000|2022-04-29 17:32:40|240.76|238.36|240.67|238.27|240.76|238.36|240.49|238.09|0
1651253570000|2022-04-29 17:32:50|240.85|238.45|240.89|238.49|240.94|238.54|240.85|238.45|0
1651253580000|2022-04-29 17:33:00|240.94|238.54|241.21|238.81|241.21|238.81|240.94|238.54|0
1651253590000|2022-04-29 17:33:10|241.02|238.62|241.02|238.62|241.02|238.62|240.93|238.53|0
1651253600000|2022-04-29 17:33:20|240.93|238.53|240.49|238.09|240.93|238.53|240.49|238.09|0
1651253610000|2022-04-29 17:33:30|240.58|238.18|240.57|238.17|240.58|238.18|240.49|238.09|0
1651253620000|2022-04-29 17:33:40|240.66|238.26|240.84|238.44|240.93|238.53|240.66|238.26|0
1651253630000|2022-04-29 17:33:50|240.57|238.17|240.66|238.26|240.66|238.26|240.57|238.17|0
1651253640000|2022-04-29 17:34:00|240.93|238.53|240.75|238.35|240.93|238.53|240.75|238.35|0
1651253650000|2022-04-29 17:34:10|240.84|238.44|240.66|238.26|240.84|238.44|240.66|238.26|0
1651253660000|2022-04-29 17:34:20|240.75|238.35|240.84|238.44|241.02|238.62|240.75|238.35|0
1651253670000|2022-04-29 17:34:30|240.98|238.58|241.2|238.8|241.29|238.89|240.98|238.58|0
1651253680000|2022-04-29 17:34:40|241.11|238.71|241.11|238.71|241.11|238.71|241.11|238.71|0
1651253690000|2022-04-29 17:34:50|241.02|238.62|240.84|238.44|241.02|238.62|240.75|238.35|0
1651253700000|2022-04-29 17:35:00|241.02|238.62|241.47|239.07|241.47|239.07|240.98|238.58|0
1651253710000|2022-04-29 17:35:10|241.29|238.89|240.62|238.22|241.29|238.89|240.62|238.22|0
1651253720000|2022-04-29 17:35:20|240.57|238.17|240.13|237.73|240.57|238.17|240.13|237.73|0
1651253730000|2022-04-29 17:35:30|240.48|238.08|240.3|237.9|240.48|238.08|240.21|237.81|0
1651253740000|2022-04-29 17:35:40|240.21|237.81|240.3|237.9|240.39|237.99|240.21|237.81|0
1651253750000|2022-04-29 17:35:50|240.21|237.81|240.39|237.99|240.39|237.99|240.21|237.81|0
1651253760000|2022-04-29 17:36:00|240.3|237.9|239.81|237.41|240.3|237.9|239.81|237.41|0
1651253770000|2022-04-29 17:36:10|239.77|237.37|239.68|237.28|239.95|237.55|239.68|237.28|0
1651253780000|2022-04-29 17:36:20|239.5|237.1|239.5|237.1|239.68|237.28|239.5|237.1|0
1651253790000|2022-04-29 17:36:30|239.41|237.01|239.32|236.92|239.41|237.01|239.32|236.92|0
1651253800000|2022-04-29 17:36:40|239.23|236.83|239.32|236.92|239.32|236.92|239.14|236.74|0
1651253810000|2022-04-29 17:36:50|239.23|236.83|239.32|236.92|239.32|236.92|239.14|236.74|0
1651253820000|2022-04-29 17:37:00|239.23|236.83|238.69|236.29|239.23|236.83|238.69|236.29|0
1651253830000|2022-04-29 17:37:10|238.78|236.38|239.05|236.65|239.05|236.65|238.78|236.38|0
1651253840000|2022-04-29 17:37:20|239.23|236.83|239.14|236.74|239.23|236.83|239.14|236.74|0
1651253850000|2022-04-29 17:37:30|239.1|236.7|238.92|236.52|239.14|236.74|238.92|236.52|0
1651253860000|2022-04-29 17:37:40|238.96|236.56|238.69|236.29|238.96|236.56|238.69|236.29|0
1651253870000|2022-04-29 17:37:50|238.6|236.2|238.42|236.02|238.6|236.2|238.42|236.02|0
1651253880000|2022-04-29 17:38:00|238.33|235.93|238.74|236.34|238.74|236.34|238.16|235.76|0
1651253890000|2022-04-29 17:38:10|238.87|236.47|239.05|236.65|239.05|236.65|238.87|236.47|0
1651253900000|2022-04-29 17:38:20|239.23|236.83|239.59|237.19|239.59|237.19|239.23|236.83|0
1651253910000|2022-04-29 17:38:30|239.85|237.45|239.85|237.45|240.03|237.63|239.76|237.36|0
1651253920000|2022-04-29 17:38:40|239.81|237.41|240.21|237.81|240.21|237.81|239.81|237.41|0
1651253930000|2022-04-29 17:38:50|240.12|237.72|239.85|237.45|240.3|237.9|239.85|237.45|0
1651253940000|2022-04-29 17:39:00|239.9|237.5|239.94|237.54|240.03|237.63|239.85|237.45|0
1651253950000|2022-04-29 17:39:10|239.67|237.27|239.76|237.36|239.94|237.54|239.67|237.27|0
1651253960000|2022-04-29 17:39:20|239.9|237.5|240.03|237.63|240.12|237.72|239.9|237.5|0
1651253970000|2022-04-29 17:39:30|239.94|237.54|240.03|237.63|240.03|237.63|239.94|237.54|0
1651253980000|2022-04-29 17:39:40|240.12|237.72|240.3|237.9|240.3|237.9|240.12|237.72|0
1651253990000|2022-04-29 17:39:50|240.44|238.04|240.66|238.26|240.66|238.26|240.3|237.9|0
1651254000000|2022-04-29 17:40:00|240.57|238.17|240.57|238.17|240.57|238.17|240.57|238.17|0
1651254010000|2022-04-29 17:40:10|240.62|238.22|240.57|238.17|240.71|238.31|240.57|238.17|0
1651254020000|2022-04-29 17:40:20|240.66|238.26|241.02|238.62|241.02|238.62|240.66|238.26|0
1651254030000|2022-04-29 17:40:30|241.2|238.8|241.56|239.16|241.56|239.16|241.2|238.8|0
1651254040000|2022-04-29 17:40:40|241.83|239.43|241.92|239.52|241.92|239.52|241.74|239.34|0
1651254050000|2022-04-29 17:40:50|241.83|239.43|241.92|239.52|241.92|239.52|241.74|239.34|0
1651254060000|2022-04-29 17:41:00|242.1|239.7|241.92|239.52|242.19|239.79|241.92|239.52|0
1651254070000|2022-04-29 17:41:10|241.83|239.43|241.92|239.52|242.01|239.61|241.83|239.43|0
1651254080000|2022-04-29 17:41:20|242.01|239.61|241.92|239.52|242.01|239.61|241.92|239.52|0
1651254090000|2022-04-29 17:41:30|242.01|239.61|242.1|239.7|242.1|239.7|241.97|239.57|0
1651254100000|2022-04-29 17:41:40|241.92|239.52|241.92|239.52|241.92|239.52|241.83|239.43|0
1651254110000|2022-04-29 17:41:50|241.83|239.43|241.92|239.52|241.92|239.52|241.74|239.34|0
1651254120000|2022-04-29 17:42:00|242.01|239.61|242.01|239.61|242.01|239.61|241.74|239.34|0
1651254130000|2022-04-29 17:42:10|241.83|239.43|241.83|239.43|241.83|239.43|241.74|239.34|0
1651254140000|2022-04-29 17:42:20|241.47|239.07|241.56|239.16|241.56|239.16|241.47|239.07|0
1651254150000|2022-04-29 17:42:30|241.74|239.34|241.92|239.52|241.92|239.52|241.74|239.34|0
1651254160000|2022-04-29 17:42:40|242.01|239.61|242.1|239.7|242.1|239.7|242.01|239.61|0
1651254170000|2022-04-29 17:42:50|241.92|239.52|241.56|239.16|241.92|239.52|241.56|239.16|0
1651254180000|2022-04-29 17:43:00|242.01|239.61|241.83|239.43|242.01|239.61|241.83|239.43|0
1651254190000|2022-04-29 17:43:10|242.19|239.79|243.01|240.61|243.01|240.61|242.19|239.79|0
1651254200000|2022-04-29 17:43:20|242.92|240.52|242.92|240.52|242.92|240.52|242.74|240.34|0
1651254210000|2022-04-29 17:43:30|243.01|240.61|243.19|240.79|243.19|240.79|243.01|240.61|0
1651254220000|2022-04-29 17:43:40|243.28|240.88|243.28|240.88|243.28|240.88|243.19|240.79|0
1651254230000|2022-04-29 17:43:50|243.37|240.97|243.28|240.88|243.37|240.97|243.28|240.88|0
1651254240000|2022-04-29 17:44:00|243.46|241.06|243.46|241.06|243.46|241.06|243.42|241.02|0
1651254250000|2022-04-29 17:44:10|243.82|241.42|244.01|241.61|244.01|241.61|243.82|241.42|0
1651254260000|2022-04-29 17:44:20|244.1|241.7|243.91|241.51|244.1|241.7|243.91|241.51|0
1651254270000|2022-04-29 17:44:30|243.73|241.33|243.46|241.06|243.82|241.42|243.46|241.06|0
1651254280000|2022-04-29 17:44:40|243.55|241.15|243.46|241.06|243.55|241.15|243.46|241.06|0
1651254290000|2022-04-29 17:44:50|243.28|240.88|243.28|240.88|243.37|240.97|243.28|240.88|0
1651254300000|2022-04-29 17:45:00|243.55|241.15|243.37|240.97|243.55|241.15|243.37|240.97|0
1651254310000|2022-04-29 17:45:10|243.64|241.24|243.91|241.51|243.91|241.51|243.64|241.24|0
1651254320000|2022-04-29 17:45:20|244.1|241.7|244.19|241.79|244.19|241.79|244.1|241.7|0
1651254330000|2022-04-29 17:45:30|244.1|241.7|244.19|241.79|244.19|241.79|244.1|241.7|0
1651254340000|2022-04-29 17:45:40|243.91|241.51|243.82|241.42|244|241.6|243.82|241.42|0
1651254350000|2022-04-29 17:45:50|243.73|241.33|244.1|241.7|244.1|241.7|243.64|241.24|0
1651254360000|2022-04-29 17:46:00|244.19|241.79|244.28|241.88|244.37|241.97|244.19|241.79|0
1651254370000|2022-04-29 17:46:10|244.19|241.79|244.23|241.83|244.23|241.83|244.09|241.69|0
1651254380000|2022-04-29 17:46:20|244.19|241.79|244.09|241.69|244.19|241.79|244.09|241.69|0
1651254390000|2022-04-29 17:46:30|244.19|241.79|244.46|242.06|244.46|242.06|244.19|241.79|0
1651254400000|2022-04-29 17:46:40|244.55|242.15|244.82|242.42|244.82|242.42|244.55|242.15|0
1651254410000|2022-04-29 17:46:50|244.73|242.33|244.82|242.42|244.82|242.42|244.73|242.33|0
1651254420000|2022-04-29 17:47:00|244.73|242.33|244.46|242.06|244.73|242.33|244.46|242.06|0
1651254430000|2022-04-29 17:47:10|244.64|242.24|245.1|242.7|245.1|242.7|244.64|242.24|0
1651254440000|2022-04-29 17:47:20|245.05|242.65|244.82|242.42|245.05|242.65|244.82|242.42|0
1651254450000|2022-04-29 17:47:30|244.91|242.51|244.82|242.42|245.01|242.61|244.82|242.42|0
1651254460000|2022-04-29 17:47:40|244.91|242.51|244.82|242.42|244.91|242.51|244.82|242.42|0
1651254470000|2022-04-29 17:47:50|245|242.6|245.1|242.7|245.1|242.7|245|242.6|0
1651254480000|2022-04-29 17:48:00|245.28|242.88|245.1|242.7|245.28|242.88|245.1|242.7|0
1651254490000|2022-04-29 17:48:10|245.19|242.79|245.19|242.79|245.19|242.79|245.1|242.7|0
1651254500000|2022-04-29 17:48:20|245.28|242.88|245.1|242.7|245.28|242.88|245.1|242.7|0
1651254510000|2022-04-29 17:48:30|245.19|242.79|244.91|242.51|245.19|242.79|244.91|242.51|0
1651254520000|2022-04-29 17:48:40|244.73|242.33|244.82|242.42|244.82|242.42|244.64|242.24|0
1651254530000|2022-04-29 17:48:50|244.91|242.51|244.91|242.51|244.91|242.51|244.82|242.42|0
1651254540000|2022-04-29 17:49:00|245.19|242.79|245|242.6|245.19|242.79|245|242.6|0
1651254550000|2022-04-29 17:49:10|245.19|242.79|245.19|242.79|245.28|242.88|245.19|242.79|0
1651254560000|2022-04-29 17:49:20|245.1|242.7|244.73|242.33|245.1|242.7|244.73|242.33|0
1651254570000|2022-04-29 17:49:30|244.64|242.24|244.64|242.24|244.73|242.33|244.64|242.24|0
1651254580000|2022-04-29 17:49:40|245|242.6|245.1|242.7|245.1|242.7|244.91|242.51|0
1651254590000|2022-04-29 17:49:50|245.28|242.88|245.19|242.79|245.28|242.88|245.1|242.7|0
1651254600000|2022-04-29 17:50:00|244.73|242.33|244.91|242.51|245|242.6|244.73|242.33|0
1651254610000|2022-04-29 17:50:10|244.82|242.42|245.37|242.97|245.37|242.97|244.82|242.42|0
1651254620000|2022-04-29 17:50:20|245.28|242.88|245.09|242.69|245.28|242.88|245.09|242.69|0
1651254630000|2022-04-29 17:50:30|245.19|242.79|245.19|242.79|245.19|242.79|245|242.6|0
1651254640000|2022-04-29 17:50:40|245.09|242.69|245.19|242.79|245.19|242.79|245.09|242.69|0
1651254650000|2022-04-29 17:50:50|245.09|242.69|245.19|242.79|245.19|242.79|245|242.6|0
1651254660000|2022-04-29 17:51:00|245.28|242.88|245.37|242.97|245.37|242.97|245.28|242.88|0
1651254670000|2022-04-29 17:51:10|245.28|242.88|245.09|242.69|245.28|242.88|245.09|242.69|0
1651254680000|2022-04-29 17:51:20|244.82|242.42|244.32|241.92|244.82|242.42|244.32|241.92|0
1651254690000|2022-04-29 17:51:30|244.46|242.06|244.73|242.33|244.73|242.33|244.46|242.06|0
1651254700000|2022-04-29 17:51:40|244.64|242.24|244.55|242.15|244.73|242.33|244.55|242.15|0
1651254710000|2022-04-29 17:51:50|244.46|242.06|244.37|241.97|244.46|242.06|244.27|241.87|0
1651254720000|2022-04-29 17:52:00|244.27|241.87|244.37|241.97|244.37|241.97|244.27|241.87|0
1651254730000|2022-04-29 17:52:10|244.27|241.87|244.55|242.15|244.55|242.15|244.27|241.87|0
1651254740000|2022-04-29 17:52:20|244.46|242.06|244.46|242.06|244.55|242.15|244.46|242.06|0
1651254750000|2022-04-29 17:52:30|244.36|241.96|244.55|242.15|244.55|242.15|244.27|241.87|0
1651254760000|2022-04-29 17:52:40|244.64|242.24|245.09|242.69|245.09|242.69|244.64|242.24|0
1651254770000|2022-04-29 17:52:50|245|242.6|245|242.6|245.09|242.69|245|242.6|0
1651254780000|2022-04-29 17:53:00|245.18|242.78|244.82|242.42|245.18|242.78|244.82|242.42|0
1651254790000|2022-04-29 17:53:10|244.91|242.51|245.09|242.69|245.09|242.69|244.87|242.47|0
1651254800000|2022-04-29 17:53:20|245.18|242.78|245.37|242.97|245.37|242.97|245.18|242.78|0
1651254810000|2022-04-29 17:53:30|245.46|243.06|245.46|243.06|245.46|243.06|245.37|242.97|0
1651254820000|2022-04-29 17:53:40|245.37|242.97|245.46|243.06|245.46|243.06|245.37|242.97|0
1651254830000|2022-04-29 17:53:50|245.28|242.88|245.55|243.15|245.55|243.15|245.18|242.78|0
1651254840000|2022-04-29 17:54:00|245.37|242.97|245.46|243.06|245.46|243.06|245.28|242.88|0
1651254850000|2022-04-29 17:54:10|245.28|242.88|245.09|242.69|245.28|242.88|245.09|242.69|0
1651254860000|2022-04-29 17:54:20|245|242.6|245.18|242.78|245.18|242.78|245|242.6|0
1651254870000|2022-04-29 17:54:30|245.09|242.69|245.46|243.06|245.46|243.06|245.09|242.69|0
1651254880000|2022-04-29 17:54:40|245.37|242.97|245.18|242.78|245.46|243.06|245.18|242.78|0
1651254890000|2022-04-29 17:54:50|245.28|242.88|245.37|242.97|245.37|242.97|245.28|242.88|0
1651254900000|2022-04-29 17:55:00|245.73|243.33|245.73|243.33|245.73|243.33|245.55|243.15|0
1651254910000|2022-04-29 17:55:10|245.64|243.24|245.87|243.47|245.87|243.47|245.64|243.24|0
1651254920000|2022-04-29 17:55:20|246.01|243.61|246.01|243.61|246.01|243.61|245.82|243.42|0
1651254930000|2022-04-29 17:55:30|245.91|243.51|246.1|243.7|246.1|243.7|245.91|243.51|0
1651254940000|2022-04-29 17:55:40|246.01|243.61|246.01|243.61|246.01|243.61|245.91|243.51|0
1651254950000|2022-04-29 17:55:50|245.91|243.51|245.37|242.97|245.91|243.51|245.37|242.97|0
1651254960000|2022-04-29 17:56:00|245.46|243.06|245.91|243.51|245.91|243.51|245.46|243.06|0
1651254970000|2022-04-29 17:56:10|246.01|243.61|245.55|243.15|246.01|243.61|245.55|243.15|0
1651254980000|2022-04-29 17:56:20|245.46|243.06|245.73|243.33|245.73|243.33|245.46|243.06|0
1651254990000|2022-04-29 17:56:30|245.64|243.24|245.64|243.24|245.64|243.24|245.55|243.15|0
1651255000000|2022-04-29 17:56:40|245.46|243.06|245.37|242.97|245.46|243.06|245.37|242.97|0
1651255010000|2022-04-29 17:56:50|245.27|242.87|245|242.6|245.27|242.87|244.91|242.51|0
1651255020000|2022-04-29 17:57:00|245.18|242.78|245.18|242.78|245.41|243.01|245.18|242.78|0
1651255030000|2022-04-29 17:57:10|245|242.6|245|242.6|245.09|242.69|245|242.6|0
1651255040000|2022-04-29 17:57:20|245.18|242.78|245.37|242.97|245.37|242.97|245.18|242.78|0
1651255050000|2022-04-29 17:57:30|245.46|243.06|245.64|243.24|245.64|243.24|245.46|243.06|0
1651255060000|2022-04-29 17:57:40|245.55|243.15|245.46|243.06|245.55|243.15|245.46|243.06|0
1651255070000|2022-04-29 17:57:50|245.37|242.97|245.55|243.15|245.64|243.24|245.37|242.97|0
1651255080000|2022-04-29 17:58:00|245.64|243.24|245.64|243.24|245.91|243.51|245.64|243.24|0
1651255090000|2022-04-29 17:58:10|245.73|243.33|245.78|243.38|245.78|243.38|245.6|243.2|0
1651255100000|2022-04-29 17:58:20|245.64|243.24|245.64|243.24|245.64|243.24|245.55|243.15|0
1651255110000|2022-04-29 17:58:30|245.82|243.42|246|243.6|246|243.6|245.82|243.42|0
1651255120000|2022-04-29 17:58:40|245.73|243.33|245.82|243.42|245.82|243.42|245.64|243.24|0
1651255130000|2022-04-29 17:58:50|245.73|243.33|245.78|243.38|245.82|243.42|245.73|243.33|0
1651255140000|2022-04-29 17:59:00|245.55|243.15|245.64|243.24|245.64|243.24|245.27|242.87|0
1651255150000|2022-04-29 17:59:10|245.73|243.33|245.91|243.51|246|243.6|245.73|243.33|0
1651255160000|2022-04-29 17:59:20|245.82|243.42|245.78|243.38|245.91|243.51|245.73|243.33|0
1651255170000|2022-04-29 17:59:30|245.55|243.15|245.36|242.96|245.55|243.15|245.36|242.96|0
1651255180000|2022-04-29 17:59:40|245.27|242.87|245.55|243.15|245.55|243.15|245.27|242.87|0
1651255190000|2022-04-29 17:59:50|245.64|243.24|245.73|243.33|245.82|243.42|245.64|243.24|0
1651255200000|2022-04-29 18:00:00|245.82|243.42|245.46|243.06|245.82|243.42|245.46|243.06|0
1651255210000|2022-04-29 18:00:10|245.36|242.96|245.73|243.33|245.73|243.33|245.36|242.96|0
1651255220000|2022-04-29 18:00:20|245.55|243.15|246.19|243.79|246.19|243.79|245.55|243.15|0
1651255230000|2022-04-29 18:00:30|246.46|244.06|246.74|244.34|246.74|244.34|246.46|244.06|0
1651255240000|2022-04-29 18:00:40|246.78|244.38|246.74|244.34|246.78|244.38|246.64|244.24|0
1651255250000|2022-04-29 18:00:50|246.83|244.43|247.01|244.61|247.01|244.61|246.83|244.43|0
1651255260000|2022-04-29 18:01:00|247.1|244.7|247.29|244.89|247.29|244.89|247.1|244.7|0
1651255270000|2022-04-29 18:01:10|247.65|245.25|247.56|245.16|247.84|245.44|247.56|245.16|0
1651255280000|2022-04-29 18:01:20|247.65|245.25|247.38|244.98|247.65|245.25|247.38|244.98|0
1651255290000|2022-04-29 18:01:30|247.2|244.8|247.2|244.8|247.29|244.89|247.2|244.8|0
1651255300000|2022-04-29 18:01:40|247.01|244.61|246.83|244.43|247.01|244.61|246.74|244.34|0
1651255310000|2022-04-29 18:01:50|246.92|244.52|246.83|244.43|246.92|244.52|246.83|244.43|0
1651255320000|2022-04-29 18:02:00|246.64|244.24|246.64|244.24|246.64|244.24|246.55|244.15|0
1651255330000|2022-04-29 18:02:10|246.83|244.43|247.19|244.79|247.19|244.79|246.83|244.43|0
1651255340000|2022-04-29 18:02:20|247.1|244.7|246.83|244.43|247.1|244.7|246.83|244.43|0
1651255350000|2022-04-29 18:02:30|246.74|244.34|246.64|244.24|246.74|244.34|246.64|244.24|0
1651255360000|2022-04-29 18:02:40|246.74|244.34|246.74|244.34|246.74|244.34|246.46|244.06|0
1651255370000|2022-04-29 18:02:50|246.64|244.24|247.01|244.61|247.01|244.61|246.64|244.24|0
1651255380000|2022-04-29 18:03:00|246.92|244.52|246.74|244.34|246.92|244.52|246.64|244.24|0
1651255390000|2022-04-29 18:03:10|246.64|244.24|246.74|244.34|246.74|244.34|246.55|244.15|0
1651255400000|2022-04-29 18:03:20|246.92|244.52|246.64|244.24|246.92|244.52|246.64|244.24|0
1651255410000|2022-04-29 18:03:30|246.83|244.43|246.64|244.24|246.83|244.43|246.64|244.24|0
1651255420000|2022-04-29 18:03:40|246.74|244.34|246.6|244.2|246.83|244.43|246.6|244.2|0
1651255430000|2022-04-29 18:03:50|246.55|244.15|246.28|243.88|246.55|244.15|246.28|243.88|0
1651255440000|2022-04-29 18:04:00|246.55|244.15|246.64|244.24|246.64|244.24|246.46|244.06|0
1651255450000|2022-04-29 18:04:10|247.01|244.61|247.19|244.79|247.29|244.89|247.01|244.61|0
1651255460000|2022-04-29 18:04:20|247.1|244.7|247.19|244.79|247.19|244.79|247.01|244.61|0
1651255470000|2022-04-29 18:04:30|247.1|244.7|247.29|244.89|247.29|244.89|247.1|244.7|0
1651255480000|2022-04-29 18:04:40|247.19|244.79|247.19|244.79|247.47|245.07|247.19|244.79|0
1651255490000|2022-04-29 18:04:50|247.29|244.89|247.29|244.89|247.29|244.89|247.19|244.79|0
1651255500000|2022-04-29 18:05:00|247.47|245.07|247.47|245.07|247.47|245.07|247.47|245.07|0
1651255510000|2022-04-29 18:05:10|247.19|244.79|247.01|244.61|247.19|244.79|247.01|244.61|0
1651255520000|2022-04-29 18:05:20|247.29|244.89|247.56|245.16|247.56|245.16|247.29|244.89|0
1651255530000|2022-04-29 18:05:30|247.74|245.34|247.29|244.89|247.74|245.34|247.29|244.89|0
1651255540000|2022-04-29 18:05:40|247.47|245.07|247.65|245.25|247.74|245.34|247.47|245.07|0
1651255550000|2022-04-29 18:05:50|247.93|245.53|247.84|245.44|247.93|245.53|247.84|245.44|0
1651255560000|2022-04-29 18:06:00|247.74|245.34|247.56|245.16|247.74|245.34|247.56|245.16|0
1651255570000|2022-04-29 18:06:10|247.65|245.25|247.65|245.25|247.65|245.25|247.56|245.16|0
1651255580000|2022-04-29 18:06:20|247.74|245.34|247.84|245.44|247.84|245.44|247.65|245.25|0
1651255590000|2022-04-29 18:06:30|247.74|245.34|247.88|245.48|247.88|245.48|247.74|245.34|0
1651255600000|2022-04-29 18:06:40|248.11|245.71|248.11|245.71|248.2|245.8|247.93|245.53|0
1651255610000|2022-04-29 18:06:50|248.2|245.8|248.2|245.8|248.2|245.8|248.2|245.8|0
1651255620000|2022-04-29 18:07:00|248.11|245.71|248.2|245.8|248.3|245.9|248.11|245.71|0
1651255630000|2022-04-29 18:07:10|248.11|245.71|248.3|245.9|248.3|245.9|248.11|245.71|0
1651255640000|2022-04-29 18:07:20|248.2|245.8|248.11|245.71|248.2|245.8|248.11|245.71|0
1651255650000|2022-04-29 18:07:30|248.2|245.8|247.38|244.98|248.2|245.8|247.38|244.98|0
1651255660000|2022-04-29 18:07:40|247.28|244.88|247.47|245.07|247.47|245.07|247.19|244.79|0
1651255670000|2022-04-29 18:07:50|247.65|245.25|247.65|245.25|247.93|245.53|247.56|245.16|0
1651255680000|2022-04-29 18:08:00|247.47|245.07|247.47|245.07|247.56|245.16|247.19|244.79|0
1651255690000|2022-04-29 18:08:10|247.56|245.16|247.65|245.25|247.84|245.44|247.56|245.16|0
1651255700000|2022-04-29 18:08:20|247.56|245.16|247.47|245.07|247.56|245.16|247.47|245.07|0
1651255710000|2022-04-29 18:08:30|247.38|244.98|247.38|244.98|247.38|244.98|247.38|244.98|0
1651255720000|2022-04-29 18:08:40|247.47|245.07|247.65|245.25|247.74|245.34|247.47|245.07|0
1651255730000|2022-04-29 18:08:50|247.74|245.34|247.65|245.25|247.74|245.34|247.65|245.25|0
1651255740000|2022-04-29 18:09:00|247.74|245.34|247.47|245.07|247.74|245.34|247.28|244.88|0
1651255750000|2022-04-29 18:09:10|247.56|245.16|247.47|245.07|247.65|245.25|247.47|245.07|0
1651255760000|2022-04-29 18:09:20|247.38|244.98|247.19|244.79|247.38|244.98|247.19|244.79|0
1651255770000|2022-04-29 18:09:30|247.15|244.75|247.65|245.25|247.65|245.25|247.15|244.75|0
1651255780000|2022-04-29 18:09:40|247.56|245.16|249.09|246.69|249.09|246.69|247.56|245.16|0
1651255790000|2022-04-29 18:09:50|249.19|246.79|249.28|246.88|249.37|246.97|249.19|246.79|0
1651255800000|2022-04-29 18:10:00|249.46|247.06|249.65|247.25|249.65|247.25|249.46|247.06|0
1651255810000|2022-04-29 18:10:10|249.74|247.34|250.02|247.62|250.11|247.71|249.74|247.34|0
1651255820000|2022-04-29 18:10:20|250.2|247.8|250.2|247.8|250.38|247.98|250.2|247.8|0
1651255830000|2022-04-29 18:10:30|249.83|247.43|249.37|246.97|250.02|247.62|249.37|246.97|0
1651255840000|2022-04-29 18:10:40|249.28|246.88|249.74|247.34|249.74|247.34|249.28|246.88|0
1651255850000|2022-04-29 18:10:50|249.69|247.29|249.55|247.15|249.69|247.29|249.46|247.06|0
1651255860000|2022-04-29 18:11:00|249.28|246.88|248.91|246.51|249.28|246.88|248.91|246.51|0
1651255870000|2022-04-29 18:11:10|248.72|246.32|247.99|245.59|248.72|246.32|247.99|245.59|0
1651255880000|2022-04-29 18:11:20|248.45|246.05|248.91|246.51|248.91|246.51|248.45|246.05|0
1651255890000|2022-04-29 18:11:30|249|246.6|248.82|246.42|249|246.6|248.72|246.32|0
1651255900000|2022-04-29 18:11:40|248.91|246.51|248.82|246.42|248.91|246.51|248.63|246.23|0
1651255910000|2022-04-29 18:11:50|248.72|246.32|248.68|246.28|248.72|246.32|248.63|246.23|0
1651255920000|2022-04-29 18:12:00|248.63|246.23|248.5|246.1|248.82|246.42|248.5|246.1|0
1651255930000|2022-04-29 18:12:10|248.63|246.23|248.77|246.37|248.77|246.37|248.63|246.23|0
1651255940000|2022-04-29 18:12:20|248.82|246.42|248.82|246.42|248.91|246.51|248.82|246.42|0
1651255950000|2022-04-29 18:12:30|248.72|246.32|248.91|246.51|248.91|246.51|248.72|246.32|0
1651255960000|2022-04-29 18:12:40|248.82|246.42|249.09|246.69|249.09|246.69|248.82|246.42|0
1651255970000|2022-04-29 18:12:50|249.28|246.88|249.28|246.88|249.37|246.97|249.28|246.88|0
1651255980000|2022-04-29 18:13:00|249.09|246.69|249|246.6|249.09|246.69|249|246.6|0
1651255990000|2022-04-29 18:13:10|249.09|246.69|248.91|246.51|249.23|246.83|248.91|246.51|0
1651256000000|2022-04-29 18:13:20|249.09|246.69|249.28|246.88|249.28|246.88|249.09|246.69|0
1651256010000|2022-04-29 18:13:30|249.37|246.97|249.09|246.69|249.37|246.97|249.09|246.69|0
1651256020000|2022-04-29 18:13:40|249|246.6|249.09|246.69|249.09|246.69|248.91|246.51|0
1651256030000|2022-04-29 18:13:50|249.18|246.78|249.64|247.24|249.64|247.24|249.18|246.78|0
1651256040000|2022-04-29 18:14:00|249.55|247.15|249.09|246.69|249.55|247.15|249.09|246.69|0
1651256050000|2022-04-29 18:14:10|249|246.6|249.37|246.97|249.37|246.97|249|246.6|0
1651256060000|2022-04-29 18:14:20|249.09|246.69|249|246.6|249.09|246.69|249|246.6|0
1651256070000|2022-04-29 18:14:30|248.91|246.51|249.09|246.69|249.09|246.69|248.91|246.51|0
1651256080000|2022-04-29 18:14:40|249|246.6|248.72|246.32|249|246.6|248.72|246.32|0
1651256090000|2022-04-29 18:14:50|248.54|246.14|248.81|246.41|248.81|246.41|248.54|246.14|0
1651256100000|2022-04-29 18:15:00|248.72|246.32|247.25|244.85|248.72|246.32|247.25|244.85|0
1651256110000|2022-04-29 18:15:10|247.62|245.22|248.35|245.95|248.35|245.95|247.62|245.22|0
1651256120000|2022-04-29 18:15:20|248.45|246.05|247.9|245.5|248.45|246.05|247.9|245.5|0
1651256130000|2022-04-29 18:15:30|247.99|245.59|248.08|245.68|248.08|245.68|247.9|245.5|0
1651256140000|2022-04-29 18:15:40|247.85|245.45|247.71|245.31|247.99|245.59|247.71|245.31|0
1651256150000|2022-04-29 18:15:50|247.35|244.95|247.07|244.67|247.53|245.13|247.07|244.67|0
1651256160000|2022-04-29 18:16:00|247.12|244.72|247.07|244.67|247.35|244.95|247.07|244.67|0
1651256170000|2022-04-29 18:16:10|246.89|244.49|246.34|243.94|246.89|244.49|246.34|243.94|0
1651256180000|2022-04-29 18:16:20|245.93|243.53|245.97|243.57|246.34|243.94|245.93|243.53|0
1651256190000|2022-04-29 18:16:30|245.88|243.48|245.88|243.48|246.16|243.76|245.88|243.48|0
1651256200000|2022-04-29 18:16:40|245.7|243.3|246.07|243.67|246.16|243.76|245.7|243.3|0
1651256210000|2022-04-29 18:16:50|245.84|243.44|246.43|244.03|246.43|244.03|245.84|243.44|0
1651256220000|2022-04-29 18:17:00|246.25|243.85|246.43|244.03|246.43|244.03|245.97|243.57|0
1651256230000|2022-04-29 18:17:10|246.7|244.3|247.25|244.85|247.25|244.85|246.7|244.3|0
1651256240000|2022-04-29 18:17:20|247.62|245.22|248.35|245.95|248.35|245.95|247.62|245.22|0
1651256250000|2022-04-29 18:17:30|248.4|246|248.54|246.14|248.54|246.14|248.26|245.86|0
1651256260000|2022-04-29 18:17:40|248.35|245.95|248.08|245.68|248.35|245.95|248.08|245.68|0
1651256270000|2022-04-29 18:17:50|247.8|245.4|248.08|245.68|248.08|245.68|247.8|245.4|0
1651256280000|2022-04-29 18:18:00|248.17|245.77|248.72|246.32|248.72|246.32|248.17|245.77|0
1651256290000|2022-04-29 18:18:10|248.63|246.23|248.63|246.23|248.63|246.23|248.45|246.05|0
1651256300000|2022-04-29 18:18:20|248.54|246.14|248.35|245.95|248.54|246.14|248.35|245.95|0
1651256310000|2022-04-29 18:18:30|248.44|246.04|248.17|245.77|248.44|246.04|248.17|245.77|0
1651256320000|2022-04-29 18:18:40|248.35|245.95|248.26|245.86|248.44|246.04|248.26|245.86|0
1651256330000|2022-04-29 18:18:50|248.35|245.95|248.26|245.86|248.35|245.95|248.17|245.77|0
1651256340000|2022-04-29 18:19:00|248.35|245.95|248.4|246|248.44|246.04|248.17|245.77|0
1651256350000|2022-04-29 18:19:10|248.54|246.14|248.35|245.95|248.54|246.14|248.35|245.95|0
1651256360000|2022-04-29 18:19:20|248.54|246.14|248.35|245.95|248.54|246.14|248.26|245.86|0
1651256370000|2022-04-29 18:19:30|248.54|246.14|248.54|246.14|248.54|246.14|248.44|246.04|0
1651256380000|2022-04-29 18:19:40|248.72|246.32|248.54|246.14|248.81|246.41|248.54|246.14|0
1651256390000|2022-04-29 18:19:50|248.68|246.28|248.26|245.86|248.68|246.28|248.26|245.86|0
1651256400000|2022-04-29 18:20:00|248.44|246.04|248.9|246.5|248.9|246.5|248.44|246.04|0
1651256410000|2022-04-29 18:20:10|248.95|246.55|249.18|246.78|249.18|246.78|248.95|246.55|0
1651256420000|2022-04-29 18:20:20|249.27|246.87|249.27|246.87|249.27|246.87|249.09|246.69|0
1651256430000|2022-04-29 18:20:30|249.32|246.92|249.27|246.87|249.32|246.92|249.18|246.78|0
1651256440000|2022-04-29 18:20:40|249.46|247.06|249.09|246.69|249.46|247.06|249.09|246.69|0
1651256450000|2022-04-29 18:20:50|249.18|246.78|249.41|247.01|249.41|247.01|249.18|246.78|0
1651256460000|2022-04-29 18:21:00|249.36|246.96|249.46|247.06|249.55|247.15|249.36|246.96|0
1651256470000|2022-04-29 18:21:10|249.83|247.43|250.19|247.79|250.19|247.79|249.83|247.43|0
1651256480000|2022-04-29 18:21:20|250.29|247.89|250.19|247.79|250.38|247.98|250.19|247.79|0
1651256490000|2022-04-29 18:21:30|250.38|247.98|250.1|247.7|250.38|247.98|250.1|247.7|0
1651256500000|2022-04-29 18:21:40|250.15|247.75|250.19|247.79|250.19|247.79|250.1|247.7|0
1651256510000|2022-04-29 18:21:50|250.24|247.84|250.19|247.79|250.24|247.84|250.01|247.61|0
1651256520000|2022-04-29 18:22:00|250.24|247.84|249.82|247.42|250.24|247.84|249.82|247.42|0
1651256530000|2022-04-29 18:22:10|249.97|247.57|250.29|247.89|250.29|247.89|249.97|247.57|0
1651256540000|2022-04-29 18:22:20|250.47|248.07|250.38|247.98|250.47|248.07|250.38|247.98|0
1651256550000|2022-04-29 18:22:30|250.19|247.79|250.47|248.07|250.47|248.07|250.19|247.79|0
1651256560000|2022-04-29 18:22:40|250.19|247.79|250.29|247.89|250.29|247.89|250.1|247.7|0
1651256570000|2022-04-29 18:22:50|250.19|247.79|250.38|247.98|250.47|248.07|250.19|247.79|0
1651256580000|2022-04-29 18:23:00|250.56|248.16|250.56|248.16|250.56|248.16|250.47|248.07|0
1651256590000|2022-04-29 18:23:10|250.66|248.26|250.84|248.44|250.84|248.44|250.56|248.16|0
1651256600000|2022-04-29 18:23:20|250.93|248.53|250.75|248.35|250.93|248.53|250.75|248.35|0
1651256610000|2022-04-29 18:23:30|250.66|248.26|250.56|248.16|250.75|248.35|250.56|248.16|0
1651256620000|2022-04-29 18:23:40|250.84|248.44|251.03|248.63|251.03|248.63|250.84|248.44|0
1651256630000|2022-04-29 18:23:50|251.12|248.72|251.12|248.72|251.12|248.72|251.03|248.63|0
1651256640000|2022-04-29 18:24:00|251.03|248.63|250.93|248.53|251.03|248.63|250.93|248.53|0
1651256650000|2022-04-29 18:24:10|251.03|248.63|251.03|248.63|251.03|248.63|250.75|248.35|0
1651256660000|2022-04-29 18:24:20|251.12|248.72|251.12|248.72|251.12|248.72|251.12|248.72|0
1651256670000|2022-04-29 18:24:30|251.21|248.81|250.93|248.53|251.21|248.81|250.93|248.53|0
1651256680000|2022-04-29 18:24:40|250.84|248.44|250.93|248.53|251.03|248.63|250.84|248.44|0
1651256690000|2022-04-29 18:24:50|250.84|248.44|250.84|248.44|250.84|248.44|250.84|248.44|0
1651256700000|2022-04-29 18:25:00|250.75|248.35|250.66|248.26|250.75|248.35|250.47|248.07|0
1651256710000|2022-04-29 18:25:10|250.52|248.12|250.29|247.89|250.52|248.12|250.29|247.89|0
1651256720000|2022-04-29 18:25:20|250.01|247.61|250.1|247.7|250.19|247.79|250.01|247.61|0
1651256730000|2022-04-29 18:25:30|250.19|247.79|250.29|247.89|250.29|247.89|250.19|247.79|0
1651256740000|2022-04-29 18:25:40|250.56|248.16|250.84|248.44|250.84|248.44|250.56|248.16|0
1651256750000|2022-04-29 18:25:50|250.93|248.53|250.93|248.53|250.93|248.53|250.84|248.44|0
1651256760000|2022-04-29 18:26:00|250.84|248.44|250.56|248.16|250.84|248.44|250.56|248.16|0
1651256770000|2022-04-29 18:26:10|250.38|247.98|250.65|248.25|250.75|248.35|250.38|247.98|0
1651256780000|2022-04-29 18:26:20|250.38|247.98|250.38|247.98|250.47|248.07|250.38|247.98|0
1651256790000|2022-04-29 18:26:30|250.47|248.07|250.28|247.88|250.47|248.07|250.19|247.79|0
1651256800000|2022-04-29 18:26:40|250.38|247.98|250.38|247.98|250.38|247.98|250.28|247.88|0
1651256810000|2022-04-29 18:26:50|250.47|248.07|250.47|248.07|250.56|248.16|250.47|248.07|0
1651256820000|2022-04-29 18:27:00|250.28|247.88|250.1|247.7|250.38|247.98|250.1|247.7|0
1651256830000|2022-04-29 18:27:10|250.15|247.75|250.24|247.84|250.24|247.84|249.91|247.51|0
1651256840000|2022-04-29 18:27:20|250.28|247.88|250.47|248.07|250.56|248.16|250.19|247.79|0
1651256850000|2022-04-29 18:27:30|250.38|247.98|250.24|247.84|250.47|248.07|250.24|247.84|0
1651256860000|2022-04-29 18:27:40|250.19|247.79|250.1|247.7|250.19|247.79|250.01|247.61|0
1651256870000|2022-04-29 18:27:50|249.91|247.51|250.01|247.61|250.01|247.61|249.91|247.51|0
1651256880000|2022-04-29 18:28:00|249.82|247.42|250.01|247.61|250.01|247.61|249.64|247.24|0
1651256890000|2022-04-29 18:28:10|249.64|247.24|250.01|247.61|250.1|247.7|249.64|247.24|0
1651256900000|2022-04-29 18:28:20|250.1|247.7|250.01|247.61|250.1|247.7|250.01|247.61|0
1651256910000|2022-04-29 18:28:30|249.91|247.51|249.91|247.51|250.01|247.61|249.91|247.51|0
1651256920000|2022-04-29 18:28:40|249.82|247.42|250.1|247.7|250.1|247.7|249.82|247.42|0
1651256930000|2022-04-29 18:28:50|250.19|247.79|250.1|247.7|250.19|247.79|250.1|247.7|0
1651256940000|2022-04-29 18:29:00|250.19|247.79|250.28|247.88|250.38|247.98|250.19|247.79|0
1651256950000|2022-04-29 18:29:10|250.56|248.16|250.01|247.61|250.65|248.25|250.01|247.61|0
1651256960000|2022-04-29 18:29:20|250.19|247.79|249.87|247.47|250.24|247.84|249.87|247.47|0
1651256970000|2022-04-29 18:29:30|250.01|247.61|250.28|247.88|250.28|247.88|250.01|247.61|0
1651256980000|2022-04-29 18:29:40|250.24|247.84|250.05|247.65|250.24|247.84|250.01|247.61|0
1651256990000|2022-04-29 18:29:50|250.19|247.79|250.42|248.02|250.47|248.07|250.19|247.79|0
1651257000000|2022-04-29 18:30:00|250.47|248.07|250.75|248.35|250.75|248.35|250.47|248.07|0
1651257010000|2022-04-29 18:30:10|250.65|248.25|250.56|248.16|250.65|248.25|250.56|248.16|0
1651257020000|2022-04-29 18:30:20|250.65|248.25|250.84|248.44|250.84|248.44|250.65|248.25|0
1651257030000|2022-04-29 18:30:30|250.7|248.3|250.75|248.35|250.75|248.35|250.7|248.3|0
1651257040000|2022-04-29 18:30:40|250.56|248.16|250.42|248.02|250.56|248.16|250.42|248.02|0
1651257050000|2022-04-29 18:30:50|250.28|247.88|250.56|248.16|250.56|248.16|250.28|247.88|0
1651257060000|2022-04-29 18:31:00|250.93|248.53|250.52|248.12|250.93|248.53|250.52|248.12|0
1651257070000|2022-04-29 18:31:10|250.56|248.16|250.28|247.88|250.56|248.16|250.28|247.88|0
1651257080000|2022-04-29 18:31:20|250.65|248.25|250.65|248.25|250.65|248.25|250.65|248.25|0
1651257090000|2022-04-29 18:31:30|250.79|248.39|250.74|248.34|250.93|248.53|250.74|248.34|0
1651257100000|2022-04-29 18:31:40|250.84|248.44|250.84|248.44|250.84|248.44|250.74|248.34|0
1651257110000|2022-04-29 18:31:50|250.74|248.34|251.02|248.62|251.02|248.62|250.74|248.34|0
1651257120000|2022-04-29 18:32:00|250.93|248.53|251.02|248.62|251.12|248.72|250.93|248.53|0
1651257130000|2022-04-29 18:32:10|251.21|248.81|251.49|249.09|251.49|249.09|251.21|248.81|0
1651257140000|2022-04-29 18:32:20|251.67|249.27|251.3|248.9|251.67|249.27|251.3|248.9|0
1651257150000|2022-04-29 18:32:30|251.21|248.81|250.93|248.53|251.21|248.81|250.84|248.44|0
1651257160000|2022-04-29 18:32:40|251.02|248.62|250.56|248.16|251.02|248.62|250.56|248.16|0
1651257170000|2022-04-29 18:32:50|250.28|247.88|249.82|247.42|250.28|247.88|249.82|247.42|0
1651257180000|2022-04-29 18:33:00|249.54|247.14|250|247.6|250|247.6|249.36|246.96|0
1651257190000|2022-04-29 18:33:10|249.73|247.33|249.82|247.42|249.82|247.42|249.63|247.23|0
1651257200000|2022-04-29 18:33:20|250.1|247.7|250.47|248.07|250.47|248.07|250.1|247.7|0
1651257210000|2022-04-29 18:33:30|250.42|248.02|250.47|248.07|250.47|248.07|250.42|248.02|0
1651257220000|2022-04-29 18:33:40|250.74|248.34|251.11|248.71|251.11|248.71|250.74|248.34|0
1651257230000|2022-04-29 18:33:50|251.21|248.81|250.84|248.44|251.21|248.81|250.84|248.44|0
1651257240000|2022-04-29 18:34:00|250.65|248.25|250.84|248.44|251.02|248.62|250.65|248.25|0
1651257250000|2022-04-29 18:34:10|251.21|248.81|251.02|248.62|251.3|248.9|251.02|248.62|0
1651257260000|2022-04-29 18:34:20|251.21|248.81|250.56|248.16|251.21|248.81|250.56|248.16|0
1651257270000|2022-04-29 18:34:30|250.84|248.44|250.93|248.53|250.93|248.53|250.84|248.44|0
1651257280000|2022-04-29 18:34:40|251.02|248.62|250.65|248.25|251.02|248.62|250.65|248.25|0
1651257290000|2022-04-29 18:34:50|250.84|248.44|251.02|248.62|251.02|248.62|250.84|248.44|0
1651257300000|2022-04-29 18:35:00|250.98|248.58|251.11|248.71|251.21|248.81|250.98|248.58|0
1651257310000|2022-04-29 18:35:10|251.02|248.62|251.11|248.71|251.11|248.71|250.84|248.44|0
1651257320000|2022-04-29 18:35:20|251.02|248.62|250.74|248.34|251.02|248.62|250.74|248.34|0
1651257330000|2022-04-29 18:35:30|250.65|248.25|250.19|247.79|250.65|248.25|250.19|247.79|0
1651257340000|2022-04-29 18:35:40|250.1|247.7|250.28|247.88|250.28|247.88|250.1|247.7|0
1651257350000|2022-04-29 18:35:50|250.46|248.06|250.42|248.02|250.46|248.06|250.28|247.88|0
1651257360000|2022-04-29 18:36:00|250.93|248.53|250.98|248.58|251.02|248.62|250.93|248.53|0
1651257370000|2022-04-29 18:36:10|251.21|248.81|251.39|248.99|251.58|249.18|251.21|248.81|0
1651257380000|2022-04-29 18:36:20|251.3|248.9|251.67|249.27|251.67|249.27|251.3|248.9|0
1651257390000|2022-04-29 18:36:30|251.58|249.18|251.67|249.27|251.76|249.36|251.48|249.08|0
1651257400000|2022-04-29 18:36:40|251.86|249.46|251.95|249.55|251.95|249.55|251.86|249.46|0
1651257410000|2022-04-29 18:36:50|251.86|249.46|251.81|249.41|251.86|249.46|251.81|249.41|0
1651257420000|2022-04-29 18:37:00|251.86|249.46|251.86|249.46|252.23|249.83|251.86|249.46|0
1651257430000|2022-04-29 18:37:10|252.04|249.64|252.09|249.69|252.09|249.69|252.04|249.64|0
1651257440000|2022-04-29 18:37:20|252.04|249.64|252.32|249.92|252.32|249.92|252.04|249.64|0
1651257450000|2022-04-29 18:37:30|252.23|249.83|252.32|249.92|252.32|249.92|252.23|249.83|0
1651257460000|2022-04-29 18:37:40|252.41|250.01|252.41|250.01|252.41|250.01|252.41|250.01|0
1651257470000|2022-04-29 18:37:50|252.32|249.92|252.41|250.01|252.41|250.01|252.32|249.92|0
1651257480000|2022-04-29 18:38:00|252.51|250.11|252.69|250.29|252.69|250.29|252.51|250.11|0
1651257490000|2022-04-29 18:38:10|252.6|250.2|252.88|250.48|252.88|250.48|252.6|250.2|0
1651257500000|2022-04-29 18:38:20|252.97|250.57|252.97|250.57|253.06|250.66|252.97|250.57|0
1651257510000|2022-04-29 18:38:30|252.78|250.38|252.51|250.11|252.78|250.38|252.51|250.11|0
1651257520000|2022-04-29 18:38:40|252.69|250.29|253.06|250.66|253.06|250.66|252.69|250.29|0
1651257530000|2022-04-29 18:38:50|252.97|250.57|253.06|250.66|253.16|250.76|252.97|250.57|0
1651257540000|2022-04-29 18:39:00|252.97|250.57|253.25|250.85|253.25|250.85|252.97|250.57|0
1651257550000|2022-04-29 18:39:10|253.16|250.76|253.25|250.85|253.25|250.85|253.11|250.71|0
1651257560000|2022-04-29 18:39:20|253.34|250.94|253.44|251.04|253.44|251.04|253.34|250.94|0
1651257570000|2022-04-29 18:39:30|253.53|251.13|253.44|251.04|253.53|251.13|253.44|251.04|0
1651257580000|2022-04-29 18:39:40|253.34|250.94|253.44|251.04|253.44|251.04|253.34|250.94|0
1651257590000|2022-04-29 18:39:50|253.25|250.85|253.62|251.22|253.62|251.22|253.25|250.85|0
1651257600000|2022-04-29 18:40:00|253.44|251.04|253.39|250.99|253.44|251.04|253.25|250.85|0
1651257610000|2022-04-29 18:40:10|253.25|250.85|252.88|250.48|253.25|250.85|252.88|250.48|0
1651257620000|2022-04-29 18:40:20|253.06|250.66|253.25|250.85|253.25|250.85|253.06|250.66|0
1651257630000|2022-04-29 18:40:30|253.06|250.66|252.97|250.57|253.16|250.76|252.97|250.57|0
1651257640000|2022-04-29 18:40:40|252.69|250.29|252.88|250.48|252.88|250.48|252.69|250.29|0
1651257650000|2022-04-29 18:40:50|252.97|250.57|252.88|250.48|252.97|250.57|252.78|250.38|0
1651257660000|2022-04-29 18:41:00|252.6|250.2|252.69|250.29|252.69|250.29|252.6|250.2|0
1651257670000|2022-04-29 18:41:10|252.78|250.38|252.69|250.29|252.78|250.38|252.69|250.29|0
1651257680000|2022-04-29 18:41:20|252.5|250.1|252.69|250.29|252.78|250.38|252.5|250.1|0
1651257690000|2022-04-29 18:41:30|252.78|250.38|252.78|250.38|252.78|250.38|252.69|250.29|0
1651257700000|2022-04-29 18:41:40|252.69|250.29|252.88|250.48|252.88|250.48|252.69|250.29|0
1651257710000|2022-04-29 18:41:50|252.78|250.38|252.78|250.38|252.88|250.48|252.78|250.38|0
1651257720000|2022-04-29 18:42:00|252.69|250.29|252.78|250.38|252.88|250.48|252.69|250.29|0
1651257730000|2022-04-29 18:42:10|252.97|250.57|253.2|250.8|253.2|250.8|252.97|250.57|0
1651257740000|2022-04-29 18:42:20|253.3|250.9|252.97|250.57|253.3|250.9|252.97|250.57|0
1651257750000|2022-04-29 18:42:30|252.88|250.48|253.34|250.94|253.34|250.94|252.88|250.48|0
1651257760000|2022-04-29 18:42:40|253.25|250.85|253.25|250.85|253.25|250.85|253.06|250.66|0
1651257770000|2022-04-29 18:42:50|253.34|250.94|253.16|250.76|253.34|250.94|253.16|250.76|0
1651257780000|2022-04-29 18:43:00|253.34|250.94|253.25|250.85|253.34|250.94|253.25|250.85|0
1651257790000|2022-04-29 18:43:10|253.44|251.04|253.34|250.94|253.44|251.04|253.25|250.85|0
1651257800000|2022-04-29 18:43:20|253.25|250.85|252.78|250.38|253.25|250.85|252.78|250.38|0
1651257810000|2022-04-29 18:43:30|252.88|250.48|252.69|250.29|252.88|250.48|252.69|250.29|0
1651257820000|2022-04-29 18:43:40|252.88|250.48|252.78|250.38|252.88|250.48|252.78|250.38|0
1651257830000|2022-04-29 18:43:50|253.16|250.76|253.06|250.66|253.16|250.76|252.97|250.57|0
1651257840000|2022-04-29 18:44:00|253.25|250.85|252.97|250.57|253.25|250.85|252.78|250.38|0
1651257850000|2022-04-29 18:44:10|253.25|250.85|253.25|250.85|253.25|250.85|253.25|250.85|0
1651257860000|2022-04-29 18:44:20|252.97|250.57|252.97|250.57|252.97|250.57|252.97|250.57|0
1651257870000|2022-04-29 18:44:30|253.15|250.75|253.06|250.66|253.15|250.75|252.97|250.57|0
1651257880000|2022-04-29 18:44:40|252.88|250.48|252.88|250.48|253.02|250.62|252.88|250.48|0
1651257890000|2022-04-29 18:44:50|252.87|250.47|252.5|250.1|252.87|250.47|252.5|250.1|0
1651257900000|2022-04-29 18:45:00|252.22|249.82|252.83|250.43|252.97|250.57|252.22|249.82|0
1651257910000|2022-04-29 18:45:10|252.87|250.47|252.78|250.38|252.87|250.47|252.78|250.38|0
1651257920000|2022-04-29 18:45:20|252.87|250.47|252.78|250.38|252.87|250.47|252.6|250.2|0
1651257930000|2022-04-29 18:45:30|252.87|250.47|253.06|250.66|253.06|250.66|252.87|250.47|0
1651257940000|2022-04-29 18:45:40|253.15|250.75|253.25|250.85|253.25|250.85|253.15|250.75|0
1651257950000|2022-04-29 18:45:50|252.78|250.38|252.97|250.57|253.06|250.66|252.78|250.38|0
1651257960000|2022-04-29 18:46:00|252.87|250.47|252.97|250.57|253.06|250.66|252.87|250.47|0
1651257970000|2022-04-29 18:46:10|252.87|250.47|252.78|250.38|252.87|250.47|252.78|250.38|0
1651257980000|2022-04-29 18:46:20|249.57|247.17|251.99|249.59|252.09|249.69|249.57|247.17|0
1651257990000|2022-04-29 18:46:30|252.09|249.69|253.07|250.67|253.07|250.67|251.81|249.41|0
1651258000000|2022-04-29 18:46:40|253.35|250.95|255.17|252.77|255.17|252.77|253.35|250.95|0
1651258010000|2022-04-29 18:46:50|255.26|252.86|256.71|254.31|256.71|254.31|255.26|252.86|0
1651258020000|2022-04-29 18:47:00|257.36|254.96|257.36|254.96|257.36|254.96|257.18|254.78|0
1651258030000|2022-04-29 18:47:10|257.46|255.06|257.93|255.53|257.93|255.53|257.46|255.06|0
1651258040000|2022-04-29 18:47:20|257.65|255.25|257.55|255.15|257.65|255.25|257.55|255.15|0
1651258050000|2022-04-29 18:47:30|257.46|255.06|257.41|255.01|257.46|255.06|257.36|254.96|0
1651258060000|2022-04-29 18:47:40|257.6|255.2|257.46|255.06|257.6|255.2|257.36|254.96|0
1651258070000|2022-04-29 18:47:50|257.55|255.15|257.46|255.06|257.55|255.15|257.46|255.06|0
1651258080000|2022-04-29 18:48:00|257.55|255.15|257.36|254.96|257.65|255.25|257.36|254.96|0
1651258090000|2022-04-29 18:48:10|257.46|255.06|257.46|255.06|257.46|255.06|257.36|254.96|0
1651258100000|2022-04-29 18:48:20|257.55|255.15|257.74|255.34|257.74|255.34|257.46|255.06|0
1651258110000|2022-04-29 18:48:30|257.65|255.25|257.83|255.43|257.83|255.43|257.65|255.25|0
1651258120000|2022-04-29 18:48:40|257.93|255.53|258.11|255.71|258.11|255.71|257.83|255.43|0
1651258130000|2022-04-29 18:48:50|258.02|255.62|258.02|255.62|258.11|255.71|258.02|255.62|0
1651258140000|2022-04-29 18:49:00|257.93|255.53|257.65|255.25|257.93|255.53|257.55|255.15|0
1651258150000|2022-04-29 18:49:10|257.36|254.96|257.74|255.34|257.74|255.34|257.36|254.96|0
1651258160000|2022-04-29 18:49:20|257.83|255.43|258.02|255.62|258.02|255.62|257.83|255.43|0
1651258170000|2022-04-29 18:49:30|258.3|255.9|258.11|255.71|258.3|255.9|258.11|255.71|0
1651258180000|2022-04-29 18:49:40|258.3|255.9|258.49|256.09|258.49|256.09|258.3|255.9|0
1651258190000|2022-04-29 18:49:50|258.4|256|258.77|256.37|258.77|256.37|258.4|256|0
1651258200000|2022-04-29 18:50:00|258.58|256.18|258.49|256.09|258.58|256.18|258.49|256.09|0
1651258210000|2022-04-29 18:50:10|258.58|256.18|258.58|256.18|258.58|256.18|258.58|256.18|0
1651258230000|2022-04-29 18:50:30|258.49|256.09|258.58|256.18|258.58|256.18|258.4|256|0
1651258240000|2022-04-29 18:50:40|258.77|256.37|258.68|256.28|258.77|256.37|258.68|256.28|0
1651258250000|2022-04-29 18:50:50|258.58|256.18|258.77|256.37|258.77|256.37|258.58|256.18|0
1651258260000|2022-04-29 18:51:00|258.87|256.47|258.68|256.28|258.87|256.47|258.58|256.18|0
1651258270000|2022-04-29 18:51:10|258.58|256.18|258.3|255.9|258.58|256.18|258.3|255.9|0
1651258280000|2022-04-29 18:51:20|258.58|256.18|258.87|256.47|258.96|256.56|258.58|256.18|0
1651258290000|2022-04-29 18:51:30|258.68|256.28|258.82|256.42|258.82|256.42|258.49|256.09|0
1651258300000|2022-04-29 18:51:40|258.68|256.28|258.58|256.18|258.68|256.28|258.58|256.18|0
1651258310000|2022-04-29 18:51:50|258.49|256.09|258.58|256.18|258.58|256.18|258.49|256.09|0
1651258320000|2022-04-29 18:52:00|258.68|256.28|258.73|256.33|258.87|256.47|258.58|256.18|0
1651258330000|2022-04-29 18:52:10|258.77|256.37|258.77|256.37|258.77|256.37|258.68|256.28|0
1651258340000|2022-04-29 18:52:20|258.87|256.47|258.77|256.37|258.87|256.47|258.58|256.18|0
1651258350000|2022-04-29 18:52:30|258.87|256.47|258.96|256.56|258.96|256.56|258.87|256.47|0
1651258360000|2022-04-29 18:52:40|258.87|256.47|258.77|256.37|258.91|256.51|258.77|256.37|0
1651258370000|2022-04-29 18:52:50|258.87|256.47|258.77|256.37|258.87|256.47|258.77|256.37|0
1651258380000|2022-04-29 18:53:00|258.96|256.56|259.05|256.65|259.05|256.65|258.87|256.47|0
1651258390000|2022-04-29 18:53:10|258.96|256.56|258.96|256.56|258.96|256.56|258.96|256.56|0
1651258400000|2022-04-29 18:53:20|259.05|256.65|259.43|257.03|259.43|257.03|259.05|256.65|0
1651258410000|2022-04-29 18:53:30|259.34|256.94|259.71|257.31|259.71|257.31|259.34|256.94|0
1651258420000|2022-04-29 18:53:40|259.62|257.22|259.43|257.03|259.71|257.31|259.43|257.03|0
1651258430000|2022-04-29 18:53:50|259.62|257.22|259.81|257.41|259.81|257.41|259.62|257.22|0
1651258440000|2022-04-29 18:54:00|259.71|257.31|259.62|257.22|259.81|257.41|259.62|257.22|0
1651258450000|2022-04-29 18:54:10|259.52|257.12|259.34|256.94|259.52|257.12|259.34|256.94|0
1651258460000|2022-04-29 18:54:20|259.52|257.12|259.71|257.31|259.81|257.41|259.52|257.12|0
1651258470000|2022-04-29 18:54:30|259.81|257.41|259.71|257.31|259.81|257.41|259.71|257.31|0
1651258480000|2022-04-29 18:54:40|259.52|257.12|259.81|257.41|259.81|257.41|259.52|257.12|0
1651258490000|2022-04-29 18:54:50|259.9|257.5|259.9|257.5|259.9|257.5|259.9|257.5|0
1651258500000|2022-04-29 18:55:00|260|257.6|260.37|257.97|260.37|257.97|260|257.6|0
1651258510000|2022-04-29 18:55:10|260.56|258.16|260.56|258.16|260.56|258.16|260.47|258.07|0
1651258520000|2022-04-29 18:55:20|260.47|258.07|260.47|258.07|260.56|258.16|260.47|258.07|0
1651258530000|2022-04-29 18:55:30|260.37|257.97|260.47|258.07|260.47|258.07|260.37|257.97|0
1651258540000|2022-04-29 18:55:40|260.37|257.97|260.56|258.16|260.56|258.16|260.37|257.97|0
1651258550000|2022-04-29 18:55:50|260.47|258.07|260.28|257.88|260.56|258.16|260.28|257.88|0
1651258560000|2022-04-29 18:56:00|259.71|257.31|259.52|257.12|259.71|257.31|259.52|257.12|0
1651258570000|2022-04-29 18:56:10|259.71|257.31|260.28|257.88|260.28|257.88|259.71|257.31|0
1651258580000|2022-04-29 18:56:20|260.18|257.78|260.18|257.78|260.18|257.78|260.09|257.69|0
1651258590000|2022-04-29 18:56:30|260.37|257.97|260.18|257.78|260.37|257.97|260.09|257.69|0
1651258600000|2022-04-29 18:56:40|260.28|257.88|259.71|257.31|260.28|257.88|259.71|257.31|0
1651258610000|2022-04-29 18:56:50|259.62|257.22|259.52|257.12|259.71|257.31|259.52|257.12|0
1651258620000|2022-04-29 18:57:00|259.43|257.03|259.57|257.17|259.57|257.17|259.43|257.03|0
1651258630000|2022-04-29 18:57:10|259.33|256.93|258.96|256.56|259.33|256.93|258.96|256.56|0
1651258640000|2022-04-29 18:57:20|258.77|256.37|258.67|256.27|258.86|256.46|258.58|256.18|0
1651258650000|2022-04-29 18:57:30|258.54|256.14|258.3|255.9|258.54|256.14|258.2|255.8|0
1651258660000|2022-04-29 18:57:40|258.02|255.62|257.83|255.43|258.02|255.62|257.83|255.43|0
1651258670000|2022-04-29 18:57:50|257.73|255.33|258.2|255.8|258.2|255.8|257.73|255.33|0
1651258680000|2022-04-29 18:58:00|258.02|255.62|257.64|255.24|258.02|255.62|257.64|255.24|0
1651258690000|2022-04-29 18:58:10|257.73|255.33|257.83|255.43|257.88|255.48|257.73|255.33|0
1651258700000|2022-04-29 18:58:20|257.92|255.52|258.02|255.62|258.02|255.62|257.92|255.52|0
1651258710000|2022-04-29 18:58:30|258.11|255.71|258.96|256.56|258.96|256.56|258.11|255.71|0
1651258720000|2022-04-29 18:58:40|258.58|256.18|258.11|255.71|258.58|256.18|258.11|255.71|0
1651258730000|2022-04-29 18:58:50|257.92|255.52|258.02|255.62|258.02|255.62|257.83|255.43|0
1651258740000|2022-04-29 18:59:00|257.92|255.52|257.08|254.68|257.92|255.52|257.08|254.68|0
1651258750000|2022-04-29 18:59:10|257.17|254.77|257.45|255.05|257.45|255.05|257.08|254.68|0
1651258760000|2022-04-29 18:59:20|257.36|254.96|257.27|254.87|257.55|255.15|257.27|254.87|0
1651258770000|2022-04-29 18:59:30|257.17|254.77|257.17|254.77|257.36|254.96|257.17|254.77|0
1651258780000|2022-04-29 18:59:40|256.61|254.21|257.26|254.86|257.26|254.86|256.61|254.21|0
1651258790000|2022-04-29 18:59:50|257.45|255.05|257.55|255.15|257.55|255.15|257.45|255.05|0
1651258800000|2022-04-29 19:00:00|257.73|255.33|257.83|255.43|257.83|255.43|257.55|255.15|0
1651258810000|2022-04-29 19:00:10|257.92|255.52|258.2|255.8|258.39|255.99|257.92|255.52|0
1651258820000|2022-04-29 19:00:20|258.3|255.9|258.48|256.08|258.58|256.18|258.3|255.9|0
1651258830000|2022-04-29 19:00:30|258.91|256.51|259.14|256.74|259.24|256.84|258.91|256.51|0
1651258840000|2022-04-29 19:00:40|259.24|256.84|259.05|256.65|259.33|256.93|259.05|256.65|0
1651258850000|2022-04-29 19:00:50|259.14|256.74|259.05|256.65|259.14|256.74|259.05|256.65|0
1651258860000|2022-04-29 19:01:00|258.96|256.56|259.33|256.93|259.43|257.03|258.96|256.56|0
1651258870000|2022-04-29 19:01:10|259.43|257.03|259.8|257.4|259.8|257.4|259.33|256.93|0
1651258880000|2022-04-29 19:01:20|259.71|257.31|259.52|257.12|259.71|257.31|259.52|257.12|0
1651258890000|2022-04-29 19:01:30|259.43|257.03|259.43|257.03|259.62|257.22|259.33|256.93|0
1651258900000|2022-04-29 19:01:40|259.33|256.93|259|256.6|259.43|257.03|259|256.6|0
1651258910000|2022-04-29 19:01:50|258.77|256.37|258.67|256.27|258.86|256.46|258.58|256.18|0
1651258920000|2022-04-29 19:02:00|258.77|256.37|258.58|256.18|258.86|256.46|258.58|256.18|0
1651258930000|2022-04-29 19:02:10|258.3|255.9|257.73|255.33|258.3|255.9|257.73|255.33|0
1651258940000|2022-04-29 19:02:20|257.64|255.24|258.01|255.61|258.01|255.61|257.64|255.24|0
1651258950000|2022-04-29 19:02:30|258.3|255.9|257.92|255.52|258.39|255.99|257.92|255.52|0
1651258960000|2022-04-29 19:02:40|257.45|255.05|258.01|255.61|258.01|255.61|257.45|255.05|0
1651258970000|2022-04-29 19:02:50|257.83|255.43|258.01|255.61|258.01|255.61|257.83|255.43|0
1651258980000|2022-04-29 19:03:00|258.11|255.71|257.64|255.24|258.11|255.71|257.64|255.24|0
1651258990000|2022-04-29 19:03:10|257.26|254.86|257.54|255.14|257.64|255.24|257.26|254.86|0
1651259000000|2022-04-29 19:03:20|257.83|255.43|257.83|255.43|258.01|255.61|257.83|255.43|0
1651259010000|2022-04-29 19:03:30|257.73|255.33|257.73|255.33|258.01|255.61|257.73|255.33|0
1651259020000|2022-04-29 19:03:40|257.45|255.05|257.64|255.24|257.64|255.24|257.45|255.05|0
1651259030000|2022-04-29 19:03:50|257.92|255.52|257.92|255.52|258.01|255.61|257.83|255.43|0
1651259040000|2022-04-29 19:04:00|258.01|255.61|258.01|255.61|258.11|255.71|257.83|255.43|0
1651259050000|2022-04-29 19:04:10|258.2|255.8|258.39|255.99|258.39|255.99|258.01|255.61|0
1651259060000|2022-04-29 19:04:20|258.48|256.08|258.2|255.8|258.58|256.18|258.2|255.8|0
1651259070000|2022-04-29 19:04:30|258.39|255.99|258.29|255.89|258.48|256.08|258.29|255.89|0
1651259080000|2022-04-29 19:04:40|258.48|256.08|258.11|255.71|258.48|256.08|258.11|255.71|0
1651259090000|2022-04-29 19:04:50|258.2|255.8|258.34|255.94|258.39|255.99|258.01|255.61|0
1651259100000|2022-04-29 19:05:00|258.11|255.71|258.58|256.18|258.58|256.18|258.11|255.71|0
1651259110000|2022-04-29 19:05:10|258.67|256.27|259.14|256.74|259.14|256.74|258.67|256.27|0
1651259120000|2022-04-29 19:05:20|259.05|256.65|259.42|257.02|259.42|257.02|259.05|256.65|0
1651259130000|2022-04-29 19:05:30|259.61|257.21|259.52|257.12|259.61|257.21|259.52|257.12|0
1651259140000|2022-04-29 19:05:40|259.61|257.21|259.33|256.93|259.61|257.21|259.33|256.93|0
1651259150000|2022-04-29 19:05:50|259.24|256.84|259.61|257.21|259.61|257.21|259.24|256.84|0
1651259160000|2022-04-29 19:06:00|259.71|257.31|259.8|257.4|259.8|257.4|259.61|257.21|0
1651259170000|2022-04-29 19:06:10|259.71|257.31|259.71|257.31|259.8|257.4|259.71|257.31|0
1651259180000|2022-04-29 19:06:20|259.99|257.59|259.99|257.59|260.18|257.78|259.99|257.59|0
1651259190000|2022-04-29 19:06:30|260.08|257.68|259.99|257.59|260.08|257.68|259.99|257.59|0
1651259200000|2022-04-29 19:06:40|260.08|257.68|259.99|257.59|260.18|257.78|259.99|257.59|0
1651259210000|2022-04-29 19:06:50|260.08|257.68|260.18|257.78|260.18|257.78|260.08|257.68|0
1651259220000|2022-04-29 19:07:00|260.27|257.87|260.27|257.87|260.27|257.87|260.18|257.78|0
1651259230000|2022-04-29 19:07:10|260.18|257.78|260.27|257.87|260.27|257.87|260.08|257.68|0
1651259240000|2022-04-29 19:07:20|260.56|258.16|260.37|257.97|260.56|258.16|260.37|257.97|0
1651259250000|2022-04-29 19:07:30|260.27|257.87|260.27|257.87|260.37|257.97|260.27|257.87|0
1651259260000|2022-04-29 19:07:40|260.37|257.97|260.37|257.97|260.37|257.97|260.27|257.87|0
1651259270000|2022-04-29 19:07:50|260.46|258.06|260.75|258.35|260.84|258.44|260.46|258.06|0
1651259280000|2022-04-29 19:08:00|260.94|258.54|261.03|258.63|261.03|258.63|260.84|258.44|0
1651259290000|2022-04-29 19:08:10|261.13|258.73|261.31|258.91|261.41|259.01|261.13|258.73|0
1651259300000|2022-04-29 19:08:20|261.22|258.82|261.41|259.01|261.41|259.01|261.22|258.82|0
1651259310000|2022-04-29 19:08:30|261.5|259.1|261.6|259.2|261.6|259.2|261.5|259.1|0
1651259320000|2022-04-29 19:08:40|261.5|259.1|261.31|258.91|261.5|259.1|261.22|258.82|0
1651259330000|2022-04-29 19:08:50|261.12|258.72|260.75|258.35|261.12|258.72|260.75|258.35|0
1651259340000|2022-04-29 19:09:00|260.56|258.16|260.94|258.54|260.94|258.54|260.56|258.16|0
1651259350000|2022-04-29 19:09:10|261.12|258.72|260.84|258.44|261.22|258.82|260.84|258.44|0
1651259360000|2022-04-29 19:09:20|260.75|258.35|261.22|258.82|261.31|258.91|260.75|258.35|0
1651259370000|2022-04-29 19:09:30|261.31|258.91|261.31|258.91|261.41|259.01|261.22|258.82|0
1651259390000|2022-04-29 19:09:50|261.6|259.2|261.6|259.2|261.69|259.29|261.6|259.2|0
1651259400000|2022-04-29 19:10:00|261.5|259.1|261.69|259.29|261.69|259.29|261.5|259.1|0
1651259410000|2022-04-29 19:10:10|261.6|259.2|261.74|259.34|261.79|259.39|261.6|259.2|0
1651259420000|2022-04-29 19:10:20|261.69|259.29|261.79|259.39|261.79|259.39|261.69|259.29|0
1651259430000|2022-04-29 19:10:30|261.98|259.58|261.98|259.58|262.07|259.67|261.98|259.58|0
1651259440000|2022-04-29 19:10:40|261.88|259.48|261.79|259.39|261.88|259.48|261.69|259.29|0
1651259450000|2022-04-29 19:10:50|261.88|259.48|261.69|259.29|261.88|259.48|261.69|259.29|0
1651259460000|2022-04-29 19:11:00|261.6|259.2|261.22|258.82|261.6|259.2|261.22|258.82|0
1651259470000|2022-04-29 19:11:10|260.84|258.44|261.5|259.1|261.5|259.1|260.84|258.44|0
1651259480000|2022-04-29 19:11:20|261.22|258.82|260.93|258.53|261.22|258.82|260.93|258.53|0
1651259490000|2022-04-29 19:11:30|260.84|258.44|261.12|258.72|261.12|258.72|260.84|258.44|0
1651259500000|2022-04-29 19:11:40|261.31|258.91|261.12|258.72|261.31|258.91|261.12|258.72|0
1651259510000|2022-04-29 19:11:50|261.22|258.82|261.22|258.82|261.31|258.91|261.22|258.82|0
1651259520000|2022-04-29 19:12:00|261.41|259.01|261.69|259.29|261.69|259.29|261.41|259.01|0
1651259530000|2022-04-29 19:12:10|261.79|259.39|261.79|259.39|261.88|259.48|261.79|259.39|0
1651259540000|2022-04-29 19:12:20|261.88|259.48|261.88|259.48|261.88|259.48|261.84|259.44|0
1651259550000|2022-04-29 19:12:30|261.98|259.58|261.98|259.58|261.98|259.58|261.98|259.58|0
1651259560000|2022-04-29 19:12:40|261.88|259.48|261.98|259.58|261.98|259.58|261.79|259.39|0
1651259570000|2022-04-29 19:12:50|261.79|259.39|261.88|259.48|262.07|259.67|261.79|259.39|0
1651259580000|2022-04-29 19:13:00|262.07|259.67|261.98|259.58|262.07|259.67|261.98|259.58|0
1651259590000|2022-04-29 19:13:10|262.07|259.67|262.45|260.05|262.45|260.05|262.07|259.67|0
1651259600000|2022-04-29 19:13:20|262.55|260.15|262.45|260.05|262.64|260.24|262.45|260.05|0
1651259610000|2022-04-29 19:13:30|262.26|259.86|261.98|259.58|262.26|259.86|261.98|259.58|0
1651259620000|2022-04-29 19:13:40|262.07|259.67|262.41|260.01|262.41|260.01|262.07|259.67|0
1651259630000|2022-04-29 19:13:50|263.02|260.62|263.41|261.01|263.41|261.01|263.02|260.62|0
1651259640000|2022-04-29 19:14:00|263.6|261.2|263.88|261.48|263.88|261.48|263.6|261.2|0
1651259650000|2022-04-29 19:14:10|264.07|261.67|263.79|261.39|264.07|261.67|263.79|261.39|0
1651259660000|2022-04-29 19:14:20|263.5|261.1|263.5|261.1|263.6|261.2|263.5|261.1|0
1651259670000|2022-04-29 19:14:30|263.41|261.01|263.41|261.01|263.5|261.1|263.41|261.01|0
1651259680000|2022-04-29 19:14:40|263.31|260.91|263.41|261.01|263.41|261.01|263.31|260.91|0
1651259700000|2022-04-29 19:15:00|263.6|261.2|265.26|262.86|265.26|262.86|263.12|260.72|0
1651259710000|2022-04-29 19:15:10|264.69|262.29|261.74|259.34|264.69|262.29|261.74|259.34|0
1651259720000|2022-04-29 19:15:20|261.45|259.05|262.07|259.67|262.12|259.72|261.45|259.05|0
1651259730000|2022-04-29 19:15:30|262.21|259.81|262.21|259.81|262.4|260|262.21|259.81|0
1651259740000|2022-04-29 19:15:40|262.12|259.72|262.4|260|262.4|260|262.12|259.72|0
1651259750000|2022-04-29 19:15:50|262.5|260.1|262.5|260.1|262.5|260.1|262.5|260.1|0
1651259760000|2022-04-29 19:16:00|262.4|260|262.21|259.81|262.4|260|262.21|259.81|0
1651259770000|2022-04-29 19:16:10|262.31|259.91|262.97|260.57|262.97|260.57|262.31|259.91|0
1651259780000|2022-04-29 19:16:20|263.07|260.67|263.16|260.76|263.16|260.76|262.97|260.57|0
1651259790000|2022-04-29 19:16:30|263.26|260.86|262.69|260.29|263.26|260.86|262.69|260.29|0
1651259800000|2022-04-29 19:16:40|262.88|260.48|263.21|260.81|263.21|260.81|262.88|260.48|0
1651259810000|2022-04-29 19:16:50|263.26|260.86|263.16|260.76|263.35|260.95|263.16|260.76|0
1651259820000|2022-04-29 19:17:00|263.35|260.95|263.16|260.76|263.4|261|263.16|260.76|0
1651259830000|2022-04-29 19:17:10|262.74|260.34|262.4|260|262.74|260.34|262.4|260|0
1651259840000|2022-04-29 19:17:20|262.21|259.81|262.59|260.19|262.59|260.19|262.21|259.81|0
1651259850000|2022-04-29 19:17:30|262.31|259.91|261.83|259.43|262.31|259.91|261.83|259.43|0
1651259860000|2022-04-29 19:17:40|261.64|259.24|261.16|258.76|261.64|259.24|261.16|258.76|0
1651259870000|2022-04-29 19:17:50|260.88|258.48|260.88|258.48|261.16|258.76|260.88|258.48|0
1651259880000|2022-04-29 19:18:00|261.07|258.67|260.6|258.2|261.07|258.67|260.5|258.1|0
1651259890000|2022-04-29 19:18:10|260.5|258.1|260.31|257.91|260.5|258.1|260.31|257.91|0
1651259900000|2022-04-29 19:18:20|260.41|258.01|260.5|258.1|260.5|258.1|260.22|257.82|0
1651259910000|2022-04-29 19:18:30|260.6|258.2|260.69|258.29|260.69|258.29|260.6|258.2|0
1651259920000|2022-04-29 19:18:40|260.79|258.39|261.35|258.95|261.45|259.05|260.79|258.39|0
1651259930000|2022-04-29 19:18:50|261.16|258.76|260.79|258.39|261.16|258.76|260.79|258.39|0
1651259940000|2022-04-29 19:19:00|260.88|258.48|260.31|257.91|260.88|258.48|260.31|257.91|0
1651259950000|2022-04-29 19:19:10|259.93|257.53|259.93|257.53|259.93|257.53|259.56|257.16|0
1651259960000|2022-04-29 19:19:20|260.22|257.82|259.93|257.53|260.22|257.82|259.93|257.53|0
1651259970000|2022-04-29 19:19:30|259.84|257.44|259.46|257.06|259.84|257.44|259.46|257.06|0
1651259980000|2022-04-29 19:19:40|259.56|257.16|259.6|257.2|259.74|257.34|259.56|257.16|0
1651259990000|2022-04-29 19:19:50|259.65|257.25|259.74|257.34|259.93|257.53|259.65|257.25|0
1651260000000|2022-04-29 19:20:00|259.56|257.16|259.65|257.25|259.65|257.25|259.46|257.06|0
1651260010000|2022-04-29 19:20:10|259.74|257.34|259.93|257.53|259.93|257.53|259.74|257.34|0
1651260020000|2022-04-29 19:20:20|259.84|257.44|260.41|258.01|260.41|258.01|259.84|257.44|0
1651260030000|2022-04-29 19:20:30|260.93|258.53|260.88|258.48|261.07|258.67|260.88|258.48|0
1651260040000|2022-04-29 19:20:40|260.69|258.29|260.69|258.29|260.88|258.48|260.69|258.29|0
1651260050000|2022-04-29 19:20:50|260.59|258.19|260.5|258.1|260.78|258.38|260.41|258.01|0
1651260060000|2022-04-29 19:21:00|260.59|258.19|260.78|258.38|260.78|258.38|260.59|258.19|0
1651260070000|2022-04-29 19:21:10|261.07|258.67|261.54|259.14|261.54|259.14|261.07|258.67|0
1651260080000|2022-04-29 19:21:20|261.92|259.52|262.21|259.81|262.21|259.81|261.92|259.52|0
1651260090000|2022-04-29 19:21:30|262.11|259.71|261.83|259.43|262.11|259.71|261.83|259.43|0
1651260100000|2022-04-29 19:21:40|261.73|259.33|261.73|259.33|262.11|259.71|261.73|259.33|0
1651260110000|2022-04-29 19:21:50|261.92|259.52|262.11|259.71|262.11|259.71|261.83|259.43|0
1651260120000|2022-04-29 19:22:00|262.21|259.81|262.26|259.86|262.26|259.86|262.11|259.71|0
1651260130000|2022-04-29 19:22:10|262.3|259.9|262.11|259.71|262.3|259.9|262.11|259.71|0
1651260140000|2022-04-29 19:22:20|262.02|259.62|262.02|259.62|262.02|259.62|261.73|259.33|0
1651260150000|2022-04-29 19:22:30|262.21|259.81|262.21|259.81|262.21|259.81|262.11|259.71|0
1651260160000|2022-04-29 19:22:40|262.11|259.71|262.02|259.62|262.11|259.71|261.97|259.57|0
1651260170000|2022-04-29 19:22:50|261.83|259.43|262.02|259.62|262.02|259.62|261.83|259.43|0
1651260180000|2022-04-29 19:23:00|262.3|259.9|262.3|259.9|262.3|259.9|262.21|259.81|0
1651260190000|2022-04-29 19:23:10|262.21|259.81|262.11|259.71|262.21|259.81|262.11|259.71|0
1651260200000|2022-04-29 19:23:20|262.02|259.62|261.35|258.95|262.02|259.62|261.26|258.86|0
1651260210000|2022-04-29 19:23:30|261.45|259.05|261.16|258.76|261.45|259.05|261.16|258.76|0
1651260220000|2022-04-29 19:23:40|261.21|258.81|261.64|259.24|261.64|259.24|261.07|258.67|0
1651260230000|2022-04-29 19:23:50|261.45|259.05|261.16|258.76|261.45|259.05|261.07|258.67|0
1651260240000|2022-04-29 19:24:00|261.07|258.67|260.21|257.81|261.07|258.67|260.21|257.81|0
1651260250000|2022-04-29 19:24:10|260.03|257.63|259.93|257.53|260.03|257.63|259.93|257.53|0
1651260260000|2022-04-29 19:24:20|260.03|257.63|259.93|257.53|260.03|257.63|259.84|257.44|0
1651260270000|2022-04-29 19:24:30|259.65|257.25|260.03|257.63|260.03|257.63|259.55|257.15|0
1651260280000|2022-04-29 19:24:40|260.12|257.72|259.93|257.53|260.12|257.72|259.93|257.53|0
1651260290000|2022-04-29 19:24:50|260.31|257.91|260.45|258.05|260.59|258.19|260.31|257.91|0
1651260300000|2022-04-29 19:25:00|260.4|258|260.5|258.1|260.59|258.19|260.4|258|0
1651260310000|2022-04-29 19:25:10|260.4|258|260.5|258.1|260.5|258.1|260.4|258|0
1651260320000|2022-04-29 19:25:20|260.02|257.62|260.02|257.62|260.31|257.91|260.02|257.62|0
1651260330000|2022-04-29 19:25:30|259.65|257.25|259.46|257.06|259.65|257.25|259.18|256.78|0
1651260340000|2022-04-29 19:25:40|259.55|257.15|259.74|257.34|259.74|257.34|259.55|257.15|0
1651260350000|2022-04-29 19:25:50|260.02|257.62|260.31|257.91|260.31|257.91|260.02|257.62|0
1651260360000|2022-04-29 19:26:00|260.21|257.81|259.55|257.15|260.21|257.81|259.55|257.15|0
1651260370000|2022-04-29 19:26:10|259.46|257.06|259.55|257.15|259.84|257.44|259.46|257.06|0
1651260380000|2022-04-29 19:26:20|259.36|256.96|260.21|257.81|260.21|257.81|259.36|256.96|0
1651260390000|2022-04-29 19:26:30|260.31|257.91|260.5|258.1|260.59|258.19|260.31|257.91|0
1651260400000|2022-04-29 19:26:40|260.59|258.19|261.45|259.05|261.45|259.05|260.59|258.19|0
1651260410000|2022-04-29 19:26:50|261.35|258.95|260.97|258.57|261.35|258.95|260.97|258.57|0
1651260420000|2022-04-29 19:27:00|260.88|258.48|261.4|259|261.63|259.23|260.88|258.48|0
1651260430000|2022-04-29 19:27:10|261.54|259.14|261.82|259.42|261.82|259.42|261.44|259.04|0
1651260440000|2022-04-29 19:27:20|261.73|259.33|261.63|259.23|261.73|259.33|261.63|259.23|0
1651260450000|2022-04-29 19:27:30|261.44|259.04|262.01|259.61|262.01|259.61|261.44|259.04|0
1651260460000|2022-04-29 19:27:40|262.11|259.71|262.01|259.61|262.11|259.71|262.01|259.61|0
1651260470000|2022-04-29 19:27:50|261.73|259.33|262.3|259.9|262.3|259.9|261.73|259.33|0
1651260480000|2022-04-29 19:28:00|262.2|259.8|261.04|258.64|262.3|259.9|261.04|258.64|0
1651260490000|2022-04-29 19:28:10|260.94|258.54|261.04|258.64|261.04|258.64|260.94|258.54|0
1651260500000|2022-04-29 19:28:20|261.13|258.73|260.94|258.54|261.18|258.78|260.94|258.54|0
1651260510000|2022-04-29 19:28:30|261.04|258.64|261.23|258.83|261.23|258.83|261.04|258.64|0
1651260520000|2022-04-29 19:28:40|261.13|258.73|261.18|258.78|261.23|258.83|261.13|258.73|0
1651260530000|2022-04-29 19:28:50|261.13|258.73|261.04|258.64|261.32|258.92|261.04|258.64|0
1651260540000|2022-04-29 19:29:00|260.94|258.54|261.18|258.78|261.18|258.78|260.94|258.54|0
1651260550000|2022-04-29 19:29:10|261.23|258.83|261.13|258.73|261.23|258.83|261.13|258.73|0
1651260560000|2022-04-29 19:29:20|261.04|258.64|261.7|259.3|261.7|259.3|261.04|258.64|0
1651260570000|2022-04-29 19:29:30|261.89|259.49|261.8|259.4|261.99|259.59|261.8|259.4|0
1651260580000|2022-04-29 19:29:40|261.89|259.49|262.08|259.68|262.08|259.68|261.89|259.49|0
1651260590000|2022-04-29 19:29:50|262.18|259.78|262.18|259.78|262.18|259.78|262.08|259.68|0
1651260600000|2022-04-29 19:30:00|262.56|260.16|262.18|259.78|262.56|260.16|262.18|259.78|0
1651260610000|2022-04-29 19:30:10|262.52|260.12|262.37|259.97|262.52|260.12|261.89|259.49|0
1651260620000|2022-04-29 19:30:20|262.47|260.07|262.8|260.4|262.8|260.4|262.47|260.07|0
1651260630000|2022-04-29 19:30:30|262.85|260.45|262.94|260.54|262.94|260.54|262.75|260.35|0
1651260640000|2022-04-29 19:30:40|263.04|260.64|262.94|260.54|263.04|260.64|262.94|260.54|0
1651260650000|2022-04-29 19:30:50|262.9|260.5|262.94|260.54|262.94|260.54|262.66|260.26|0
1651260660000|2022-04-29 19:31:00|262.85|260.45|262.56|260.16|262.94|260.54|262.56|260.16|0
1651260670000|2022-04-29 19:31:10|262.66|260.26|262.47|260.07|262.66|260.26|262.47|260.07|0
1651260680000|2022-04-29 19:31:20|262.56|260.16|262.37|259.97|262.56|260.16|262.37|259.97|0
1651260690000|2022-04-29 19:31:30|262.27|259.87|262.51|260.11|262.51|260.11|262.27|259.87|0
1651260700000|2022-04-29 19:31:40|262.47|260.07|262.56|260.16|262.56|260.16|262.37|259.97|0
1651260710000|2022-04-29 19:31:50|262.66|260.26|262.37|259.97|262.66|260.26|262.37|259.97|0
1651260720000|2022-04-29 19:32:00|262.61|260.21|262.27|259.87|262.66|260.26|262.27|259.87|0
1651260730000|2022-04-29 19:32:10|261.8|259.4|260.56|258.16|261.8|259.4|260.56|258.16|0
1651260740000|2022-04-29 19:32:20|260.08|257.68|260.65|258.25|260.65|258.25|260.08|257.68|0
1651260750000|2022-04-29 19:32:30|261.03|258.63|260.56|258.16|261.03|258.63|260.56|258.16|0
1651260760000|2022-04-29 19:32:40|260.18|257.78|259.61|257.21|260.18|257.78|259.61|257.21|0
1651260770000|2022-04-29 19:32:50|259.33|256.93|259.61|257.21|259.71|257.31|259.33|256.93|0
1651260780000|2022-04-29 19:33:00|259.42|257.02|259.85|257.45|260.08|257.68|259.42|257.02|0
1651260790000|2022-04-29 19:33:10|259.52|257.12|259.8|257.4|259.8|257.4|259.42|257.02|0
1651260800000|2022-04-29 19:33:20|259.7|257.3|259.61|257.21|259.8|257.4|259.61|257.21|0
1651260810000|2022-04-29 19:33:30|259.7|257.3|260.37|257.97|260.37|257.97|259.7|257.3|0
1651260820000|2022-04-29 19:33:40|260.65|258.25|260.08|257.68|260.65|258.25|259.99|257.59|0
1651260830000|2022-04-29 19:33:50|259.8|257.4|259.7|257.3|259.8|257.4|259.42|257.02|0
1651260840000|2022-04-29 19:34:00|259.04|256.64|259.23|256.83|259.23|256.83|258.95|256.55|0
1651260850000|2022-04-29 19:34:10|259.33|256.93|260.37|257.97|260.37|257.97|259.33|256.93|0
1651260860000|2022-04-29 19:34:20|260.18|257.78|259.99|257.59|260.27|257.87|259.99|257.59|0
1651260870000|2022-04-29 19:34:30|259.7|257.3|259.89|257.49|260.46|258.06|259.7|257.3|0
1651260880000|2022-04-29 19:34:40|259.51|257.11|260.08|257.68|260.08|257.68|259.51|257.11|0
1651260890000|2022-04-29 19:34:50|260.18|257.78|260.18|257.78|260.23|257.83|260.18|257.78|0
1651260900000|2022-04-29 19:35:00|260.75|258.35|260.94|258.54|260.94|258.54|260.75|258.35|0
1651260910000|2022-04-29 19:35:10|260.75|258.35|261.13|258.73|261.13|258.73|260.75|258.35|0
1651260920000|2022-04-29 19:35:20|261.03|258.63|261.03|258.63|261.03|258.63|260.84|258.44|0
1651260930000|2022-04-29 19:35:30|261.13|258.73|260.94|258.54|261.13|258.73|260.94|258.54|0
1651260940000|2022-04-29 19:35:40|261.03|258.63|261.03|258.63|261.13|258.73|261.03|258.63|0
1651260950000|2022-04-29 19:35:50|261.13|258.73|261.03|258.63|261.13|258.73|260.99|258.59|0
1651260960000|2022-04-29 19:36:00|261.13|258.73|261.7|259.3|261.7|259.3|260.94|258.54|0
1651260970000|2022-04-29 19:36:10|261.32|258.92|260.94|258.54|261.32|258.92|260.46|258.06|0
1651260980000|2022-04-29 19:36:20|261.03|258.63|261.18|258.78|261.18|258.78|261.03|258.63|0
1651260990000|2022-04-29 19:36:30|261.32|258.92|261.22|258.82|261.32|258.92|260.84|258.44|0
1651261000000|2022-04-29 19:36:40|261.03|258.63|259.89|257.49|261.03|258.63|259.89|257.49|0
1651261010000|2022-04-29 19:36:50|259.7|257.3|260.27|257.87|260.56|258.16|259.7|257.3|0
1651261020000|2022-04-29 19:37:00|261.32|258.92|261.79|259.39|261.79|259.39|261.32|258.92|0
1651261030000|2022-04-29 19:37:10|261.51|259.11|261.22|258.82|261.51|259.11|261.03|258.63|0
1651261040000|2022-04-29 19:37:20|260.37|257.97|260.18|257.78|260.37|257.97|260.18|257.78|0
1651261050000|2022-04-29 19:37:30|259.99|257.59|260.08|257.68|260.08|257.68|259.99|257.59|0
1651261060000|2022-04-29 19:37:40|260.18|257.78|260.27|257.87|260.56|258.16|260.18|257.78|0
1651261070000|2022-04-29 19:37:50|260.46|258.06|260.65|258.25|260.65|258.25|260.46|258.06|0
1651261080000|2022-04-29 19:38:00|260.94|258.54|260.84|258.44|260.94|258.54|260.84|258.44|0
1651261090000|2022-04-29 19:38:10|261.03|258.63|261.03|258.63|261.51|259.11|261.03|258.63|0
1651261100000|2022-04-29 19:38:20|260.94|258.54|260.94|258.54|261.03|258.63|260.94|258.54|0
1651261110000|2022-04-29 19:38:30|261.22|258.82|260.23|257.83|261.22|258.82|260.18|257.78|0
1651261120000|2022-04-29 19:38:40|260.27|257.87|259.89|257.49|260.27|257.87|259.89|257.49|0
1651261130000|2022-04-29 19:38:50|260.18|257.78|259.99|257.59|260.18|257.78|259.61|257.21|0
1651261140000|2022-04-29 19:39:00|260.37|257.97|259.51|257.11|260.37|257.97|259.51|257.11|0
1651261150000|2022-04-29 19:39:10|259.8|257.4|259.99|257.59|259.99|257.59|259.8|257.4|0
1651261160000|2022-04-29 19:39:20|260.08|257.68|259.32|256.92|260.18|257.78|259.32|256.92|0
1651261170000|2022-04-29 19:39:30|259.42|257.02|258.38|255.98|259.42|257.02|258.38|255.98|0
1651261180000|2022-04-29 19:39:40|258.66|256.26|258.94|256.54|258.94|256.54|258.57|256.17|0
1651261190000|2022-04-29 19:39:50|259.32|256.92|260.08|257.68|260.08|257.68|259.32|256.92|0
1651261200000|2022-04-29 19:40:00|259.99|257.59|259.7|257.3|259.99|257.59|259.7|257.3|0
1651261210000|2022-04-29 19:40:10|259.89|257.49|259.8|257.4|259.89|257.49|259.51|257.11|0
1651261220000|2022-04-29 19:40:20|259.56|257.16|259.09|256.69|259.56|257.16|259.09|256.69|0
1651261230000|2022-04-29 19:40:30|259.04|256.64|258.47|256.07|259.04|256.64|258.47|256.07|0
1651261240000|2022-04-29 19:40:40|258.38|255.98|258.57|256.17|258.66|256.26|258.28|255.88|0
1651261250000|2022-04-29 19:40:50|258.66|256.26|258.38|255.98|258.66|256.26|258.28|255.88|0
1651261260000|2022-04-29 19:41:00|258.47|256.07|259.04|256.64|259.13|256.73|258.47|256.07|0
1651261270000|2022-04-29 19:41:10|259.23|256.83|259.32|256.92|259.32|256.92|259.13|256.73|0
1651261280000|2022-04-29 19:41:20|259.04|256.64|259.13|256.73|259.13|256.73|258.75|256.35|0
1651261290000|2022-04-29 19:41:30|258.85|256.45|258.94|256.54|258.94|256.54|258.57|256.17|0
1651261300000|2022-04-29 19:41:40|259.23|256.83|259.51|257.11|259.51|257.11|258.94|256.54|0
1651261310000|2022-04-29 19:41:50|259.42|257.02|259.51|257.11|259.51|257.11|259.13|256.73|0
1651261320000|2022-04-29 19:42:00|259.98|257.58|259.42|257.02|259.98|257.58|259.42|257.02|0
1651261330000|2022-04-29 19:42:10|259.8|257.4|259.51|257.11|259.98|257.58|259.42|257.02|0
1651261340000|2022-04-29 19:42:20|259.7|257.3|259.89|257.49|259.89|257.49|259.7|257.3|0
1651261350000|2022-04-29 19:42:30|260.08|257.68|260.55|258.15|260.55|258.15|260.08|257.68|0
1651261360000|2022-04-29 19:42:40|260.36|257.96|260.27|257.87|260.46|258.06|260.27|257.87|0
1651261370000|2022-04-29 19:42:50|260.17|257.77|260.55|258.15|260.55|258.15|260.17|257.77|0
1651261380000|2022-04-29 19:43:00|260.74|258.34|260.46|258.06|260.84|258.44|260.36|257.96|0
1651261390000|2022-04-29 19:43:10|260.27|257.87|260.17|257.77|260.36|257.96|260.08|257.68|0
1651261400000|2022-04-29 19:43:20|259.89|257.49|260.17|257.77|260.46|258.06|259.89|257.49|0
1651261410000|2022-04-29 19:43:30|259.98|257.58|259.98|257.58|260.08|257.68|259.98|257.58|0
1651261420000|2022-04-29 19:43:40|259.7|257.3|259.98|257.58|260.08|257.68|259.6|257.2|0
1651261430000|2022-04-29 19:43:50|259.89|257.49|260.08|257.68|260.08|257.68|259.79|257.39|0
1651261440000|2022-04-29 19:44:00|260.55|258.15|260.7|258.3|260.93|258.53|260.55|258.15|0
1651261450000|2022-04-29 19:44:10|260.93|258.53|261.22|258.82|261.22|258.82|260.93|258.53|0
1651261460000|2022-04-29 19:44:20|260.93|258.53|261.89|259.49|261.89|259.49|260.93|258.53|0
1651261470000|2022-04-29 19:44:30|261.84|259.44|262.36|259.96|262.36|259.96|261.84|259.44|0
1651261480000|2022-04-29 19:44:40|262.27|259.87|262.08|259.68|262.27|259.87|262.08|259.68|0
1651261490000|2022-04-29 19:44:50|261.79|259.39|261.79|259.39|261.79|259.39|261.5|259.1|0
1651261500000|2022-04-29 19:45:00|262.08|259.68|261.98|259.58|262.08|259.68|261.69|259.29|0
1651261510000|2022-04-29 19:45:10|262.46|260.06|262.08|259.68|262.46|260.06|261.6|259.2|0
1651261520000|2022-04-29 19:45:20|261.69|259.29|262.27|259.87|262.36|259.96|261.69|259.29|0
1651261530000|2022-04-29 19:45:30|261.98|259.58|262.36|259.96|262.36|259.96|261.89|259.49|0
1651261540000|2022-04-29 19:45:40|262.65|260.25|262.84|260.44|262.94|260.54|262.65|260.25|0
1651261550000|2022-04-29 19:45:50|262.94|260.54|263.22|260.82|263.22|260.82|262.94|260.54|0
1651261560000|2022-04-29 19:46:00|262.94|260.54|262.46|260.06|262.94|260.54|261.79|259.39|0
1651261570000|2022-04-29 19:46:10|262.74|260.34|263.22|260.82|263.22|260.82|262.74|260.34|0
1651261580000|2022-04-29 19:46:20|263.32|260.92|263.22|260.82|263.32|260.92|262.94|260.54|0
1651261590000|2022-04-29 19:46:30|263.41|261.01|263.41|261.01|263.61|261.21|263.41|261.01|0
1651261600000|2022-04-29 19:46:40|263.51|261.11|263.61|261.21|263.61|261.21|263.51|261.11|0
1651261610000|2022-04-29 19:46:50|263.8|261.4|266.52|264.12|266.52|264.12|263.51|261.11|0
1651261620000|2022-04-29 19:47:00|266.61|264.21|267.19|264.79|267.19|264.79|266.61|264.21|0
1651261630000|2022-04-29 19:47:10|267.09|264.69|267.19|264.79|267.19|264.79|266.9|264.5|0
1651261640000|2022-04-29 19:47:20|267.38|264.98|267.67|265.27|267.67|265.27|267.19|264.79|0
1651261650000|2022-04-29 19:47:30|267.48|265.08|267.67|265.27|267.87|265.47|267.48|265.08|0
1651261660000|2022-04-29 19:47:40|267.77|265.37|267.72|265.32|267.77|265.37|267.33|264.93|0
1651261670000|2022-04-29 19:47:50|267.43|265.03|267.62|265.22|267.62|265.22|267.43|265.03|0
1651261680000|2022-04-29 19:48:00|267.52|265.12|266.75|264.35|267.52|265.12|266.75|264.35|0
1651261690000|2022-04-29 19:48:10|266.85|264.45|266.85|264.45|266.85|264.45|266.65|264.25|0
1651261700000|2022-04-29 19:48:20|267.23|264.83|267.14|264.74|267.33|264.93|267.14|264.74|0
1651261710000|2022-04-29 19:48:30|266.94|264.54|266.65|264.25|266.94|264.54|266.65|264.25|0
1651261720000|2022-04-29 19:48:40|266.56|264.16|266.56|264.16|266.56|264.16|266.37|263.97|0
1651261730000|2022-04-29 19:48:50|266.75|264.35|266.46|264.06|266.75|264.35|266.46|264.06|0
1651261740000|2022-04-29 19:49:00|267.23|264.83|267.62|265.22|267.62|265.22|267.23|264.83|0
1651261750000|2022-04-29 19:49:10|267.71|265.31|267.91|265.51|267.91|265.51|267.52|265.12|0
1651261760000|2022-04-29 19:49:20|267.71|265.31|268.39|265.99|268.39|265.99|267.71|265.31|0
1651261770000|2022-04-29 19:49:30|268.2|265.8|268.39|265.99|268.39|265.99|268.1|265.7|0
1651261780000|2022-04-29 19:49:40|268.68|266.28|268.83|266.43|268.83|266.43|268.58|266.18|0
1651261790000|2022-04-29 19:49:50|268.87|266.47|268.87|266.47|268.87|266.47|268.78|266.38|0
1651261800000|2022-04-29 19:50:00|268.78|266.38|270.23|267.83|270.23|267.83|268.78|266.38|0
1651261810000|2022-04-29 19:50:10|270.04|267.64|271.31|268.91|271.31|268.91|270.04|267.64|0
1651261820000|2022-04-29 19:50:20|271.6|269.2|271.79|269.39|271.79|269.39|271.5|269.1|0
1651261830000|2022-04-29 19:50:30|271.99|269.59|272.09|269.69|272.09|269.69|271.99|269.59|0
1651261840000|2022-04-29 19:50:40|272.38|269.98|271.99|269.59|272.38|269.98|271.99|269.59|0
1651261850000|2022-04-29 19:50:50|272.28|269.88|272.58|270.18|273.16|270.76|272.28|269.88|0
1651261860000|2022-04-29 19:51:00|272.09|269.69|272.18|269.78|272.18|269.78|272.04|269.64|0
1651261870000|2022-04-29 19:51:10|272.09|269.69|272.18|269.78|272.18|269.78|271.6|269.2|0
1651261880000|2022-04-29 19:51:20|271.79|269.39|271.3|268.9|271.79|269.39|270.97|268.57|0
1651261890000|2022-04-29 19:51:30|270.91|268.51|271.01|268.61|271.01|268.61|270.82|268.42|0
1651261900000|2022-04-29 19:51:40|271.16|268.76|270.04|267.64|271.21|268.81|270.04|267.64|0
1651261910000|2022-04-29 19:51:50|270.72|268.32|270.43|268.03|270.91|268.51|270.43|268.03|0
1651261920000|2022-04-29 19:52:00|270.23|267.83|270.82|268.42|270.82|268.42|270.23|267.83|0
1651261930000|2022-04-29 19:52:10|270.72|268.32|270.43|268.03|270.72|268.32|270.43|268.03|0
1651261940000|2022-04-29 19:52:20|270.62|268.22|270.82|268.42|270.82|268.42|270.62|268.22|0
1651261950000|2022-04-29 19:52:30|270.52|268.12|270.52|268.12|271.11|268.71|270.52|268.12|0
1651261960000|2022-04-29 19:52:40|270.23|267.83|270.91|268.51|270.91|268.51|270.23|267.83|0
1651261970000|2022-04-29 19:52:50|271.11|268.71|270.91|268.51|271.11|268.71|270.91|268.51|0
1651261980000|2022-04-29 19:53:00|271.5|269.1|271.79|269.39|271.89|269.49|271.5|269.1|0
1651261990000|2022-04-29 19:53:10|271.99|269.59|272.18|269.78|272.18|269.78|271.79|269.39|0
1651262000000|2022-04-29 19:53:20|272.09|269.69|271.79|269.39|272.09|269.69|271.79|269.39|0
1651262010000|2022-04-29 19:53:30|272.09|269.69|271.69|269.29|272.09|269.69|271.69|269.29|0
1651262020000|2022-04-29 19:53:40|271.5|269.1|271.21|268.81|271.5|269.1|270.62|268.22|0
1651262030000|2022-04-29 19:53:50|271.4|269|271.6|269.2|271.6|269.2|271.11|268.71|0
1651262040000|2022-04-29 19:54:00|271.99|269.59|272.38|269.98|272.38|269.98|271.99|269.59|0
1651262050000|2022-04-29 19:54:10|272.67|270.27|273.06|270.66|273.06|270.66|272.67|270.27|0
1651262060000|2022-04-29 19:54:20|272.87|270.47|273.16|270.76|273.16|270.76|272.77|270.37|0
1651262070000|2022-04-29 19:54:30|273.06|270.66|273.36|270.96|273.36|270.96|273.06|270.66|0
1651262080000|2022-04-29 19:54:40|273.46|271.06|272.57|270.17|273.55|271.15|272.57|270.17|0
1651262090000|2022-04-29 19:54:50|273.36|270.96|272.67|270.27|273.46|271.06|272.67|270.27|0
1651262100000|2022-04-29 19:55:00|272.87|270.47|272.67|270.27|273.65|271.25|272.67|270.27|0
1651262110000|2022-04-29 19:55:10|273.55|271.15|273.11|270.71|273.55|271.15|272.87|270.47|0
1651262120000|2022-04-29 19:55:20|273.36|270.96|271.79|269.39|273.36|270.96|271.79|269.39|0
1651262130000|2022-04-29 19:55:30|272.18|269.78|272.48|270.08|272.48|270.08|272.18|269.78|0
1651262140000|2022-04-29 19:55:40|272.38|269.98|272.67|270.27|272.92|270.52|272.38|269.98|0
1651262150000|2022-04-29 19:55:50|272.77|270.37|272.87|270.47|272.87|270.47|272.72|270.32|0
1651262160000|2022-04-29 19:56:00|272.53|270.13|272.77|270.37|273.16|270.76|272.53|270.13|0
1651262170000|2022-04-29 19:56:10|272.57|270.17|272.87|270.47|272.92|270.52|272.57|270.17|0
1651262180000|2022-04-29 19:56:20|273.46|271.06|273.65|271.25|273.65|271.25|273.36|270.96|0
1651262190000|2022-04-29 19:56:30|273.55|271.15|273.65|271.25|273.65|271.25|273.55|271.15|0
1651262200000|2022-04-29 19:56:40|273.36|270.96|273.26|270.86|273.36|270.96|273.26|270.86|0
1651262210000|2022-04-29 19:56:50|273.36|270.96|273.55|271.15|273.55|271.15|273.36|270.96|0
1651262220000|2022-04-29 19:57:00|273.26|270.86|274.44|272.04|274.44|272.04|273.26|270.86|0
1651262230000|2022-04-29 19:57:10|274.34|271.94|273.75|271.35|274.34|271.94|273.75|271.35|0
1651262240000|2022-04-29 19:57:20|273.85|271.45|274.14|271.74|274.14|271.74|273.85|271.45|0
1651262250000|2022-04-29 19:57:30|274.54|272.14|274.83|272.43|274.83|272.43|274.44|272.04|0
1651262260000|2022-04-29 19:57:40|274.54|272.14|274.64|272.24|274.64|272.24|274.34|271.94|0
1651262270000|2022-04-29 19:57:50|274.83|272.43|274.64|272.24|274.93|272.53|274.64|272.24|0
1651262280000|2022-04-29 19:58:00|274.93|272.53|274.34|271.94|274.93|272.53|274.34|271.94|0
1651262290000|2022-04-29 19:58:10|274.73|272.33|273.85|271.45|274.93|272.53|273.85|271.45|0
1651262300000|2022-04-29 19:58:20|274.1|271.7|273.45|271.05|274.1|271.7|273.45|271.05|0
1651262310000|2022-04-29 19:58:30|273.75|271.35|274.44|272.04|274.83|272.43|273.75|271.35|0
1651262320000|2022-04-29 19:58:40|273.85|271.45|272.47|270.07|273.85|271.45|272.47|270.07|0
1651262330000|2022-04-29 19:58:50|272.57|270.17|273.36|270.96|273.36|270.96|272.57|270.17|0
1651262340000|2022-04-29 19:59:00|273.85|271.45|274.83|272.43|274.83|272.43|273.85|271.45|0
1651262350000|2022-04-29 19:59:10|270.46|268.06|275.08|272.68|276.16|273.76|270.46|268.06|0
1651262360000|2022-04-29 19:59:20|274.79|272.39|274.89|272.49|274.89|272.49|274.79|272.39|0
1651262370000|2022-04-29 19:59:30|274.49|272.09|275.77|273.37|275.77|273.37|274.49|272.09|0
1651262380000|2022-04-29 19:59:40|274.69|272.29|275.57|273.17|276.16|273.76|274.69|272.29|0
1651262390000|2022-04-29 19:59:50|274.1|271.7|272.25|269.85|274.1|271.7|272.25|269.85|0
1651262400000|2022-04-29 20:00:00|272.83|270.43|271.95|269.55|272.83|270.43|271.95|269.55|0
1651262410000|2022-04-29 20:00:10|272.88|270.48|272.64|270.24|273.61|271.21|272.64|270.24|0
1651262420000|2022-04-29 20:00:20|271.95|269.55|270.69|268.29|271.95|269.55|270.69|268.29|0
1651262430000|2022-04-29 20:00:30|270.98|268.58|271.37|268.97|271.37|268.97|270.89|268.49|0
1651262440000|2022-04-29 20:00:40|270.98|268.58|271.95|269.55|271.95|269.55|270.98|268.58|0
1651262450000|2022-04-29 20:00:50|272.05|269.65|271.86|269.46|272.05|269.65|271.37|268.97|0
1651262460000|2022-04-29 20:01:00|271.76|269.36|271.76|269.36|271.76|269.36|271.27|268.87|0
1651262470000|2022-04-29 20:01:10|272.15|269.75|272.05|269.65|272.15|269.75|272.05|269.65|0
1651262480000|2022-04-29 20:01:20|271.86|269.46|271.95|269.55|272.15|269.75|271.86|269.46|0
1651262490000|2022-04-29 20:01:30|272.05|269.65|272.54|270.14|272.54|270.14|272.05|269.65|0
1651262500000|2022-04-29 20:01:40|272.44|270.04|272.25|269.85|272.44|270.04|272.25|269.85|0
1651262510000|2022-04-29 20:01:50|272.44|270.04|272.93|270.53|272.93|270.53|272.25|269.85|0
1651262520000|2022-04-29 20:02:00|272.73|270.33|272.73|270.33|272.73|270.33|272.63|270.23|0
1651262530000|2022-04-29 20:02:10|272.54|270.14|272.54|270.14|272.63|270.23|272.54|270.14|0
1651262540000|2022-04-29 20:02:20|272.34|269.94|271.86|269.46|272.44|270.04|271.86|269.46|0
1651262550000|2022-04-29 20:02:30|271.95|269.55|271.66|269.26|271.95|269.55|271.56|269.16|0
1651262560000|2022-04-29 20:02:40|271.86|269.46|271.66|269.26|271.95|269.55|271.66|269.26|0
1651262570000|2022-04-29 20:02:50|271.76|269.36|272.05|269.65|272.05|269.65|271.76|269.36|0
1651262580000|2022-04-29 20:03:00|271.76|269.36|272.73|270.33|272.73|270.33|271.76|269.36|0
1651262590000|2022-04-29 20:03:10|272.63|270.23|272.34|269.94|272.73|270.33|272.34|269.94|0
1651262600000|2022-04-29 20:03:20|272.44|270.04|272.93|270.53|273.02|270.62|272.44|270.04|0
1651262610000|2022-04-29 20:03:30|273.51|271.11|273.32|270.92|273.61|271.21|273.32|270.92|0
1651262620000|2022-04-29 20:03:40|273.71|271.31|273.71|271.31|273.71|271.31|273.71|271.31|0
1651262630000|2022-04-29 20:03:50|273.51|271.11|273.41|271.01|273.61|271.21|273.41|271.01|0
1651262640000|2022-04-29 20:04:00|273.51|271.11|273.02|270.62|273.71|271.31|273.02|270.62|0
1651262650000|2022-04-29 20:04:10|272.54|270.14|272.44|270.04|272.54|270.14|272.34|269.94|0
1651262660000|2022-04-29 20:04:20|272.63|270.23|272.54|270.14|272.63|270.23|272.44|270.04|0
1651262670000|2022-04-29 20:04:30|272.44|270.04|272.34|269.94|272.63|270.23|272.34|269.94|0
1651262680000|2022-04-29 20:04:40|272.63|270.23|272.44|270.04|272.63|270.23|272.34|269.94|0
1651262690000|2022-04-29 20:04:50|272.34|269.94|272.34|269.94|272.54|270.14|272.34|269.94|0
1651262700000|2022-04-29 20:05:00|272.05|269.65|271.37|268.97|272.05|269.65|271.37|268.97|0
1651262710000|2022-04-29 20:05:10|271.27|268.87|270.88|268.48|271.27|268.87|270.88|268.48|0
1651262720000|2022-04-29 20:05:20|270.69|268.29|270.88|268.48|271.08|268.68|270.69|268.29|0
1651262730000|2022-04-29 20:05:30|270.79|268.39|270.69|268.29|270.79|268.39|270.69|268.29|0
1651262740000|2022-04-29 20:05:40|270.3|267.9|270.3|267.9|270.59|268.19|270.3|267.9|0
1651262750000|2022-04-29 20:05:50|270.2|267.8|270.4|268|270.4|268|270.2|267.8|0
1651262760000|2022-04-29 20:06:00|270.11|267.71|270.11|267.71|270.11|267.71|270.11|267.71|0
1651262770000|2022-04-29 20:06:10|270.2|267.8|269.91|267.51|270.2|267.8|269.91|267.51|0
1651262780000|2022-04-29 20:06:20|270.01|267.61|269.72|267.32|270.01|267.61|269.72|267.32|0
1651262790000|2022-04-29 20:06:30|269.62|267.22|269.53|267.13|269.62|267.22|269.53|267.13|0
1651262800000|2022-04-29 20:06:40|269.62|267.22|270.11|267.71|270.11|267.71|269.62|267.22|0
1651262810000|2022-04-29 20:06:50|269.91|267.51|269.62|267.22|269.91|267.51|269.62|267.22|0
1651262820000|2022-04-29 20:07:00|269.72|267.32|269.53|267.13|269.72|267.32|269.43|267.03|0
1651262830000|2022-04-29 20:07:10|269.62|267.22|270.01|267.61|270.01|267.61|269.43|267.03|0
1651262840000|2022-04-29 20:07:20|270.2|267.8|270.4|268|270.49|268.09|270.2|267.8|0
1651262850000|2022-04-29 20:07:30|270.11|267.71|269.87|267.47|270.11|267.71|269.87|267.47|0
1651262860000|2022-04-29 20:07:40|269.82|267.42|269.62|267.22|269.82|267.42|269.62|267.22|0
1651262870000|2022-04-29 20:07:50|269.72|267.32|270.3|267.9|270.3|267.9|269.72|267.32|0
1651262880000|2022-04-29 20:08:00|270.49|268.09|270.2|267.8|270.59|268.19|270.2|267.8|0
1651262890000|2022-04-29 20:08:10|270.11|267.71|269.62|267.22|270.11|267.71|269.62|267.22|0
1651262900000|2022-04-29 20:08:20|269.72|267.32|269.53|267.13|269.82|267.42|269.53|267.13|0
1651262910000|2022-04-29 20:08:30|269.62|267.22|269.62|267.22|269.62|267.22|269.62|267.22|0
1651262920000|2022-04-29 20:08:40|269.72|267.32|270.11|267.71|270.11|267.71|269.72|267.32|0
1651262930000|2022-04-29 20:08:50|269.91|267.51|269.62|267.22|269.91|267.51|269.62|267.22|0
1651262940000|2022-04-29 20:09:00|269.53|267.13|269.62|267.22|269.62|267.22|269.33|266.93|0
1651262950000|2022-04-29 20:09:10|269.43|267.03|269.43|267.03|269.43|267.03|269.33|266.93|0
1651262960000|2022-04-29 20:09:20|269.14|266.74|269.48|267.08|269.48|267.08|269.04|266.64|0
1651262970000|2022-04-29 20:09:30|269.43|267.03|269.72|267.32|269.72|267.32|269.43|267.03|0
1651262980000|2022-04-29 20:09:40|269.91|267.51|269.82|267.42|269.91|267.51|269.82|267.42|0
1651262990000|2022-04-29 20:09:50|269.72|267.32|269.53|267.13|269.72|267.32|269.43|267.03|0
1651263000000|2022-04-29 20:10:00|269.43|267.03|269.53|267.13|269.72|267.32|269.43|267.03|0
1651263010000|2022-04-29 20:10:10|269.43|267.03|269.58|267.18|269.72|267.32|269.24|266.84|0
1651263020000|2022-04-29 20:10:20|269.48|267.08|268.9|266.5|269.48|267.08|268.9|266.5|0
1651263030000|2022-04-29 20:10:30|268.85|266.45|268.85|266.45|268.95|266.55|268.85|266.45|0
1651263040000|2022-04-29 20:10:40|268.75|266.35|268.75|266.35|268.75|266.35|268.75|266.35|0
1651263050000|2022-04-29 20:10:50|268.95|266.55|271.33|268.93|271.33|268.93|268.75|266.35|0
1651263060000|2022-04-29 20:11:00|267.54|265.14|266.96|264.56|267.54|265.14|266.96|264.56|0
1651263070000|2022-04-29 20:11:10|265.7|263.3|265.7|263.3|265.7|263.3|265.7|263.3|0
1651263080000|2022-04-29 20:11:20|265.5|263.1|263.95|261.55|265.5|263.1|263.95|261.55|0
1651263090000|2022-04-29 20:11:30|264.05|261.65|264.19|261.79|264.19|261.79|264.05|261.65|0
1651263100000|2022-04-29 20:11:40|264.24|261.84|264.34|261.94|264.34|261.94|264.24|261.84|0
1651263110000|2022-04-29 20:11:50|264.43|262.03|264.53|262.13|264.62|262.22|264.43|262.03|0
1651263120000|2022-04-29 20:12:00|264.62|262.22|264.62|262.22|264.82|262.42|264.62|262.22|0
1651263130000|2022-04-29 20:12:10|264.72|262.32|264.82|262.42|264.87|262.47|264.72|262.32|0
1651263140000|2022-04-29 20:12:20|264.53|262.13|265.16|262.76|265.16|262.76|264.53|262.13|0
1651263150000|2022-04-29 20:12:30|265.39|262.99|265.11|262.71|265.59|263.19|265.11|262.71|0
1651263160000|2022-04-29 20:12:40|265.3|262.9|265.3|262.9|265.3|262.9|265.2|262.8|0
1651263170000|2022-04-29 20:12:50|265.39|262.99|265.49|263.09|265.49|263.09|265.39|262.99|0
1651263180000|2022-04-29 20:13:00|265.59|263.19|265.59|263.19|265.59|263.19|265.49|263.09|0
1651263190000|2022-04-29 20:13:10|265.49|263.09|265.49|263.09|265.49|263.09|265.49|263.09|0
1651263210000|2022-04-29 20:13:30|265.3|262.9|265.01|262.61|265.3|262.9|265.01|262.61|0
1651263220000|2022-04-29 20:13:40|264.91|262.51|265.01|262.61|265.01|262.61|264.91|262.51|0
1651263230000|2022-04-29 20:13:50|265.1|262.7|265.1|262.7|265.2|262.8|265.1|262.7|0
1651263240000|2022-04-29 20:14:00|265.01|262.61|264.96|262.56|265.01|262.61|264.96|262.56|0
1651263250000|2022-04-29 20:14:10|264.91|262.51|264.91|262.51|264.91|262.51|264.91|262.51|0
1651263260000|2022-04-29 20:14:20|264.62|262.22|264.53|262.13|264.82|262.42|264.53|262.13|0
1651263270000|2022-04-29 20:14:30|264.43|262.03|264.33|261.93|264.43|262.03|264.33|261.93|0
1651263280000|2022-04-29 20:14:40|264.43|262.03|264.43|262.03|264.62|262.22|264.43|262.03|0
1651263290000|2022-04-29 20:14:50|264.62|262.22|264.53|262.13|264.62|262.22|264.43|262.03|0
1651263310000|2022-04-29 20:15:10|265.5|262.7|265.4|262.6|265.5|262.7|265.4|262.6|0
1651263330000|2022-04-29 20:15:30|265.5|262.7|265.5|262.7|265.5|262.7|265.5|262.7|0
1651263340000|2022-04-29 20:15:40|265.59|262.79|265.59|262.79|265.69|262.89|265.59|262.79|0
1651263350000|2022-04-29 20:15:50|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1651263360000|2022-04-29 20:16:00|265.88|263.08|265.69|262.89|265.88|263.08|265.69|262.89|0
1651263370000|2022-04-29 20:16:10|265.88|263.08|266.08|263.28|266.08|263.28|265.88|263.08|0
1651263380000|2022-04-29 20:16:20|266.27|263.47|266.27|263.47|266.27|263.47|266.27|263.47|0
1651475100000|2022-05-02 07:05:00|259.43|257.03|259.62|257.22|259.62|257.22|259.43|257.03|0
1651475110000|2022-05-02 07:05:10|259.58|257.18|259.67|257.27|259.67|257.27|259.53|257.13|0
1651475120000|2022-05-02 07:05:20|259.76|257.36|259.53|257.13|259.81|257.41|259.53|257.13|0
1651475130000|2022-05-02 07:05:30|259.72|257.32|259.34|256.94|259.72|257.32|259.29|256.89|0
1651475140000|2022-05-02 07:05:40|259.29|256.89|259.24|256.84|259.29|256.89|259.24|256.84|0
1651475150000|2022-05-02 07:05:50|258.96|256.56|258.68|256.28|258.96|256.56|258.68|256.28|0
1651475160000|2022-05-02 07:06:00|258.54|256.14|258.35|255.95|258.54|256.14|258.35|255.95|0
1651475170000|2022-05-02 07:06:10|258.11|255.71|258.3|255.9|258.3|255.9|258.11|255.71|0
1651475180000|2022-05-02 07:06:20|258.58|256.18|258.49|256.09|258.58|256.18|258.39|255.99|0
1651475190000|2022-05-02 07:06:30|258.44|256.04|258.49|256.09|258.54|256.14|258.44|256.04|0
1651475200000|2022-05-02 07:06:40|258.53|256.13|258.67|256.27|258.67|256.27|258.44|256.04|0
1651475210000|2022-05-02 07:06:50|258.63|256.23|258.77|256.37|258.86|256.46|258.58|256.18|0
1651475220000|2022-05-02 07:07:00|258.67|256.27|258.77|256.37|258.77|256.37|258.67|256.27|0
1651475230000|2022-05-02 07:07:10|258.49|256.09|258.86|256.46|258.86|256.46|258.49|256.09|0
1651475240000|2022-05-02 07:07:20|259.05|256.65|258.96|256.56|259.05|256.65|258.86|256.46|0
1651475250000|2022-05-02 07:07:30|259.34|256.94|259.29|256.89|259.34|256.94|259.24|256.84|0
1651475260000|2022-05-02 07:07:40|259.34|256.94|259.34|256.94|259.43|257.03|259.34|256.94|0
1651475270000|2022-05-02 07:07:50|259.29|256.89|259.34|256.94|259.43|257.03|259.29|256.89|0
1651475280000|2022-05-02 07:08:00|259.43|257.03|259.38|256.98|259.43|257.03|259.38|256.98|0
1651475290000|2022-05-02 07:08:10|259.43|257.03|259.67|257.27|259.67|257.27|259.43|257.03|0
1651475300000|2022-05-02 07:08:20|259.71|257.31|259.81|257.41|259.81|257.41|259.62|257.22|0
1651475310000|2022-05-02 07:08:30|259.9|257.5|260.09|257.69|260.09|257.69|259.9|257.5|0
1651475320000|2022-05-02 07:08:40|260.19|257.79|260.28|257.88|260.28|257.88|260.19|257.79|0
1651475330000|2022-05-02 07:08:50|260.19|257.79|259.67|257.27|260.19|257.79|259.67|257.27|0
1651475340000|2022-05-02 07:09:00|259.43|257.03|259.57|257.17|259.62|257.22|259.43|257.03|0
1651475350000|2022-05-02 07:09:10|259.62|257.22|259.43|257.03|259.62|257.22|259.43|257.03|0
1651475360000|2022-05-02 07:09:20|259.2|256.8|258.67|256.27|259.2|256.8|258.67|256.27|0
1651475370000|2022-05-02 07:09:30|258.82|256.42|258.77|256.37|258.86|256.46|258.72|256.32|0
1651475380000|2022-05-02 07:09:40|258.96|256.56|259.24|256.84|259.24|256.84|258.96|256.56|0
1651475390000|2022-05-02 07:09:50|259.43|257.03|259.33|256.93|259.43|257.03|259.24|256.84|0
1651475400000|2022-05-02 07:10:00|259.43|257.03|259.71|257.31|259.71|257.31|259.43|257.03|0
1651475410000|2022-05-02 07:10:10|260|257.6|259.9|257.5|260|257.6|259.9|257.5|0
1651475420000|2022-05-02 07:10:20|259.95|257.55|259.71|257.31|260|257.6|259.62|257.22|0
1651475430000|2022-05-02 07:10:30|259.62|257.22|260|257.6|260|257.6|259.57|257.17|0
1651475440000|2022-05-02 07:10:40|259.86|257.46|259.86|257.46|259.86|257.46|259.81|257.41|0
1651475450000|2022-05-02 07:10:50|259.81|257.41|259.86|257.46|259.86|257.46|259.71|257.31|0
1651475460000|2022-05-02 07:11:00|259.9|257.5|259.9|257.5|259.9|257.5|259.81|257.41|0
1651475470000|2022-05-02 07:11:10|259.76|257.36|259.76|257.36|259.76|257.36|259.76|257.36|0
1651475480000|2022-05-02 07:11:20|259.81|257.41|259.95|257.55|259.95|257.55|259.71|257.31|0
1651475490000|2022-05-02 07:11:30|260|257.6|260.09|257.69|260.09|257.69|259.9|257.5|0
1651475500000|2022-05-02 07:11:40|260.28|257.88|260.19|257.79|260.28|257.88|260.09|257.69|0
1651475510000|2022-05-02 07:11:50|260.05|257.65|260.05|257.65|260.05|257.65|260.05|257.65|0
1651475520000|2022-05-02 07:12:00|260|257.6|260.24|257.84|260.24|257.84|260|257.6|0
1651475530000|2022-05-02 07:12:10|260.28|257.88|260.19|257.79|260.28|257.88|260.19|257.79|0
1651475540000|2022-05-02 07:12:20|260.24|257.84|260.52|258.12|260.52|258.12|260.24|257.84|0
1651475550000|2022-05-02 07:12:30|260.76|258.36|260.76|258.36|260.76|258.36|260.66|258.26|0
1651475560000|2022-05-02 07:12:40|260.85|258.45|260.81|258.41|260.85|258.45|260.81|258.41|0
1651475570000|2022-05-02 07:12:50|260.76|258.36|260.8|258.4|260.9|258.5|260.76|258.36|0
1651475580000|2022-05-02 07:13:00|260.52|258.12|260.71|258.31|260.71|258.31|260.38|257.98|0
1651475590000|2022-05-02 07:13:10|260.66|258.26|260.61|258.21|260.66|258.26|260.57|258.17|0
1651475600000|2022-05-02 07:13:20|260.57|258.17|259.71|257.31|260.57|258.17|259.71|257.31|0
1651475610000|2022-05-02 07:13:30|259.86|257.46|259.95|257.55|260|257.6|259.86|257.46|0
1651475620000|2022-05-02 07:13:40|259.86|257.46|259.62|257.22|259.86|257.46|259.62|257.22|0
1651475630000|2022-05-02 07:13:50|259.48|257.08|259.38|256.98|259.48|257.08|259.19|256.79|0
1651475640000|2022-05-02 07:14:00|259.33|256.93|259.38|256.98|259.38|256.98|259.29|256.89|0
1651475650000|2022-05-02 07:14:10|259.33|256.93|259.29|256.89|259.33|256.93|259.29|256.89|0
1651475660000|2022-05-02 07:14:20|259.24|256.84|258.72|256.32|259.24|256.84|258.72|256.32|0
1651475670000|2022-05-02 07:14:30|258.63|256.23|258.48|256.08|258.63|256.23|258.34|255.94|0
1651475680000|2022-05-02 07:14:40|258.58|256.18|258.58|256.18|258.58|256.18|258.39|255.99|0
1651475690000|2022-05-02 07:14:50|258.63|256.23|258.67|256.27|258.86|256.46|258.63|256.23|0
1651475700000|2022-05-02 07:15:00|258.53|256.13|259.05|256.65|259.05|256.65|258.53|256.13|0
1651475710000|2022-05-02 07:15:10|259.1|256.7|258.58|256.18|259.1|256.7|258.58|256.18|0
1651475720000|2022-05-02 07:15:20|258.39|255.99|258.2|255.8|258.39|255.99|258.2|255.8|0
1651475730000|2022-05-02 07:15:30|258.15|255.75|258.25|255.85|258.25|255.85|258.15|255.75|0
1651475740000|2022-05-02 07:15:40|258.29|255.89|258.15|255.75|258.29|255.89|258.15|255.75|0
1651475750000|2022-05-02 07:15:50|258.2|255.8|258.1|255.7|258.25|255.85|258.1|255.7|0
1651475760000|2022-05-02 07:16:00|258.2|255.8|258.29|255.89|258.29|255.89|258.2|255.8|0
1651475770000|2022-05-02 07:16:10|258.39|255.99|258.39|255.99|258.39|255.99|258.29|255.89|0
1651475790000|2022-05-02 07:16:30|258.48|256.08|259|256.6|259.05|256.65|258.48|256.08|0
1651475800000|2022-05-02 07:16:40|258.95|256.55|258.76|256.36|258.95|256.55|258.72|256.32|0
1651475820000|2022-05-02 07:17:00|258.86|256.46|258.86|256.46|258.86|256.46|258.81|256.41|0
1651475830000|2022-05-02 07:17:10|258.95|256.55|259.14|256.74|259.14|256.74|258.95|256.55|0
1651475840000|2022-05-02 07:17:20|259.24|256.84|259.24|256.84|259.24|256.84|259.19|256.79|0
1651475850000|2022-05-02 07:17:30|259.33|256.93|259.33|256.93|259.33|256.93|259.29|256.89|0
1651475860000|2022-05-02 07:17:40|259.29|256.89|259.24|256.84|259.33|256.93|259.24|256.84|0
1651475870000|2022-05-02 07:17:50|259.33|256.93|259.57|257.17|259.57|257.17|259.29|256.89|0
1651475880000|2022-05-02 07:18:00|259.76|257.36|259.8|257.4|259.8|257.4|259.76|257.36|0
1651475890000|2022-05-02 07:18:10|259.85|257.45|260.04|257.64|260.04|257.64|259.85|257.45|0
1651475900000|2022-05-02 07:18:20|259.8|257.4|259.9|257.5|259.9|257.5|259.8|257.4|0
1651475910000|2022-05-02 07:18:30|259.99|257.59|260.04|257.64|260.04|257.64|259.99|257.59|0
1651475920000|2022-05-02 07:18:40|260.23|257.83|260.23|257.83|260.23|257.83|260.23|257.83|0
1651475930000|2022-05-02 07:18:50|260.37|257.97|260.75|258.35|260.75|258.35|260.37|257.97|0
1651475940000|2022-05-02 07:19:00|260.8|258.4|260.71|258.31|260.8|258.4|260.66|258.26|0
1651475950000|2022-05-02 07:19:10|260.66|258.26|260.47|258.07|260.66|258.26|260.47|258.07|0
1651475960000|2022-05-02 07:19:20|260.66|258.26|260.71|258.31|260.71|258.31|260.61|258.21|0
1651475970000|2022-05-02 07:19:30|260.66|258.26|260.99|258.59|260.99|258.59|260.66|258.26|0
1651475980000|2022-05-02 07:19:40|260.94|258.54|260.8|258.4|260.94|258.54|260.66|258.26|0
1651475990000|2022-05-02 07:19:50|260.85|258.45|260.75|258.35|260.85|258.45|260.71|258.31|0
1651476000000|2022-05-02 07:20:00|260.71|258.31|260.9|258.5|260.9|258.5|260.71|258.31|0
1651476010000|2022-05-02 07:20:10|260.94|258.54|261.13|258.73|261.23|258.83|260.94|258.54|0
1651476020000|2022-05-02 07:20:20|261.18|258.78|261.23|258.83|261.23|258.83|261.04|258.64|0
1651476030000|2022-05-02 07:20:30|261.13|258.73|260.99|258.59|261.13|258.73|260.99|258.59|0
1651476040000|2022-05-02 07:20:40|261.09|258.69|261.04|258.64|261.09|258.69|260.85|258.45|0
1651476050000|2022-05-02 07:20:50|261.09|258.69|261.04|258.64|261.09|258.69|261.04|258.64|0
1651476060000|2022-05-02 07:21:00|260.99|258.59|261.13|258.73|261.13|258.73|260.99|258.59|0
1651476070000|2022-05-02 07:21:10|261.18|258.78|261.32|258.92|261.32|258.92|261.09|258.69|0
1651476080000|2022-05-02 07:21:20|261.66|259.26|261.47|259.07|261.66|259.26|261.42|259.02|0
1651476090000|2022-05-02 07:21:30|261.56|259.16|261.56|259.16|261.56|259.16|261.56|259.16|0
1651476100000|2022-05-02 07:21:40|261.89|259.49|261.85|259.45|261.89|259.49|261.75|259.35|0
1651476110000|2022-05-02 07:21:50|262.28|259.88|261.99|259.59|262.28|259.88|261.75|259.35|0
1651476120000|2022-05-02 07:22:00|261.89|259.49|262.08|259.68|262.08|259.68|261.89|259.49|0
1651476130000|2022-05-02 07:22:10|261.99|259.59|262.23|259.83|262.23|259.83|261.99|259.59|0
1651476140000|2022-05-02 07:22:20|262.13|259.73|262.23|259.83|262.23|259.83|261.8|259.4|0
1651476150000|2022-05-02 07:22:30|262.27|259.87|262.47|260.07|262.47|260.07|262.27|259.87|0
1651476160000|2022-05-02 07:22:40|262.27|259.87|262.18|259.78|262.27|259.87|262.18|259.78|0
1651476170000|2022-05-02 07:22:50|262.08|259.68|261.75|259.35|262.08|259.68|261.75|259.35|0
1651476180000|2022-05-02 07:23:00|261.61|259.21|261.47|259.07|261.61|259.21|261.28|258.88|0
1651476190000|2022-05-02 07:23:10|261.42|259.02|261.47|259.07|261.47|259.07|261.42|259.02|0
1651476200000|2022-05-02 07:23:20|261.56|259.16|261.47|259.07|261.56|259.16|261.47|259.07|0
1651476210000|2022-05-02 07:23:30|261.61|259.21|261.94|259.54|261.94|259.54|261.61|259.21|0
1651476220000|2022-05-02 07:23:40|261.89|259.49|261.94|259.54|261.94|259.54|261.85|259.45|0
1651476230000|2022-05-02 07:23:50|261.8|259.4|261.61|259.21|261.8|259.4|261.61|259.21|0
1651476240000|2022-05-02 07:24:00|261.7|259.3|261.75|259.35|261.75|259.35|261.7|259.3|0
1651476250000|2022-05-02 07:24:10|261.51|259.11|261.56|259.16|261.56|259.16|261.51|259.11|0
1651476260000|2022-05-02 07:24:20|261.42|259.02|261.03|258.63|261.42|259.02|261.03|258.63|0
1651476270000|2022-05-02 07:24:30|260.99|258.59|261.23|258.83|261.27|258.87|260.99|258.59|0
1651476280000|2022-05-02 07:24:40|261.13|258.73|261.23|258.83|261.23|258.83|261.03|258.63|0
1651476290000|2022-05-02 07:24:50|261.51|259.11|261.66|259.26|261.66|259.26|261.51|259.11|0
1651476300000|2022-05-02 07:25:00|261.46|259.06|261.75|259.35|261.75|259.35|261.46|259.06|0
1651476310000|2022-05-02 07:25:10|261.66|259.26|261.8|259.4|261.85|259.45|261.66|259.26|0
1651476320000|2022-05-02 07:25:20|261.94|259.54|261.75|259.35|261.94|259.54|261.61|259.21|0
1651476330000|2022-05-02 07:25:30|261.7|259.3|261.27|258.87|261.7|259.3|261.27|258.87|0
1651476340000|2022-05-02 07:25:40|261.03|258.63|261.22|258.82|261.22|258.82|261.03|258.63|0
1651476350000|2022-05-02 07:25:50|261.18|258.78|261.08|258.68|261.18|258.78|260.99|258.59|0
1651476360000|2022-05-02 07:26:00|261.13|258.73|260.99|258.59|261.37|258.97|260.99|258.59|0
1651476370000|2022-05-02 07:26:10|261.03|258.63|260.99|258.59|261.13|258.73|260.99|258.59|0
1651476380000|2022-05-02 07:26:20|260.61|258.21|260.51|258.11|260.61|258.21|260.51|258.11|0
1651476390000|2022-05-02 07:26:30|260.56|258.16|260.23|257.83|260.56|258.16|260.23|257.83|0
1651476400000|2022-05-02 07:26:40|260.32|257.92|260.32|257.92|260.32|257.92|260.32|257.92|0
1651476410000|2022-05-02 07:26:50|260.23|257.83|259.85|257.45|260.23|257.83|259.85|257.45|0
1651476420000|2022-05-02 07:27:00|259.89|257.49|260.08|257.68|260.13|257.73|259.89|257.49|0
1651476430000|2022-05-02 07:27:10|260.18|257.78|260.32|257.92|260.37|257.97|260.18|257.78|0
1651476440000|2022-05-02 07:27:20|260.51|258.11|260.32|257.92|260.51|258.11|260.32|257.92|0
1651476450000|2022-05-02 07:27:30|260.42|258.02|260.27|257.87|260.46|258.06|260.27|257.87|0
1651476460000|2022-05-02 07:27:40|260.32|257.92|260.18|257.78|260.32|257.92|260.18|257.78|0
1651476470000|2022-05-02 07:27:50|259.94|257.54|259.94|257.54|259.94|257.54|259.89|257.49|0
1651476480000|2022-05-02 07:28:00|259.99|257.59|259.94|257.54|260.04|257.64|259.94|257.54|0
1651476490000|2022-05-02 07:28:10|259.99|257.59|260.23|257.83|260.23|257.83|259.99|257.59|0
1651476500000|2022-05-02 07:28:20|260.27|257.87|260.32|257.92|260.32|257.92|260.23|257.83|0
1651476510000|2022-05-02 07:28:30|260.27|257.87|260.32|257.92|260.32|257.92|260.27|257.87|0
1651476520000|2022-05-02 07:28:40|260.42|258.02|260.23|257.83|260.42|258.02|260.23|257.83|0
1651476530000|2022-05-02 07:28:50|260.08|257.68|259.75|257.35|260.08|257.68|259.75|257.35|0
1651476540000|2022-05-02 07:29:00|259.8|257.4|259.8|257.4|259.85|257.45|259.8|257.4|0
1651476550000|2022-05-02 07:29:10|259.85|257.45|259.37|256.97|259.85|257.45|259.37|256.97|0
1651476560000|2022-05-02 07:29:20|259.23|256.83|259.56|257.16|259.56|257.16|259.23|256.83|0
1651476570000|2022-05-02 07:29:30|259.42|257.02|259.37|256.97|259.42|257.02|259.23|256.83|0
1651476580000|2022-05-02 07:29:40|259.18|256.78|259.09|256.69|259.18|256.78|259.09|256.69|0
1651476590000|2022-05-02 07:29:50|259.28|256.88|259.14|256.74|259.28|256.88|259.14|256.74|0
1651476600000|2022-05-02 07:30:00|259.37|256.97|259.85|257.45|259.89|257.49|259.37|256.97|0
1651476610000|2022-05-02 07:30:10|259.99|257.59|260.13|257.73|260.13|257.73|259.94|257.54|0
1651476620000|2022-05-02 07:30:20|260.27|257.87|260.18|257.78|260.27|257.87|260.13|257.73|0
1651476630000|2022-05-02 07:30:30|260.61|258.21|261.03|258.63|261.03|258.63|260.61|258.21|0
1651476640000|2022-05-02 07:30:40|260.89|258.49|260.8|258.4|260.89|258.49|260.8|258.4|0
1651476650000|2022-05-02 07:30:50|261.22|258.82|261.94|259.54|261.94|259.54|261.22|258.82|0
1651476660000|2022-05-02 07:31:00|262.03|259.63|262.13|259.73|262.13|259.73|262.03|259.63|0
1651476670000|2022-05-02 07:31:10|261.98|259.58|263.03|260.63|263.03|260.63|261.98|259.58|0
1651476680000|2022-05-02 07:31:20|263.13|260.73|262.37|259.97|263.13|260.73|262.37|259.97|0
1651476690000|2022-05-02 07:31:30|262.42|260.02|262.84|260.44|262.84|260.44|262.37|259.97|0
1651476700000|2022-05-02 07:31:40|262.65|260.25|263.13|260.73|263.13|260.73|262.65|260.25|0
1651476710000|2022-05-02 07:31:50|263.23|260.83|262.99|260.59|263.37|260.97|262.99|260.59|0
1651476720000|2022-05-02 07:32:00|262.94|260.54|262.56|260.16|262.99|260.59|262.56|260.16|0
1651476730000|2022-05-02 07:32:10|262.42|260.02|262.22|259.82|262.42|260.02|261.79|259.39|0
1651476740000|2022-05-02 07:32:20|262.13|259.73|261.84|259.44|262.13|259.73|261.84|259.44|0
1651476750000|2022-05-02 07:32:30|261.94|259.54|261.65|259.25|261.94|259.54|261.65|259.25|0
1651476760000|2022-05-02 07:32:40|261.6|259.2|262.03|259.63|262.03|259.63|261.6|259.2|0
1651476770000|2022-05-02 07:32:50|262.13|259.73|262.13|259.73|262.13|259.73|261.94|259.54|0
1651476780000|2022-05-02 07:33:00|261.79|259.39|261.79|259.39|261.79|259.39|261.79|259.39|0
1651476790000|2022-05-02 07:33:10|261.98|259.58|262.36|259.96|262.56|260.16|261.98|259.58|0
1651476800000|2022-05-02 07:33:20|262.27|259.87|261.79|259.39|262.27|259.87|261.79|259.39|0
1651476810000|2022-05-02 07:33:30|261.51|259.11|261.56|259.16|261.65|259.25|261.51|259.11|0
1651476820000|2022-05-02 07:33:40|261.37|258.97|261.37|258.97|261.37|258.97|261.32|258.92|0
1651476830000|2022-05-02 07:33:50|261.56|259.16|261.56|259.16|261.7|259.3|261.56|259.16|0
1651476840000|2022-05-02 07:34:00|261.65|259.25|261.65|259.25|261.65|259.25|261.46|259.06|0
1651476850000|2022-05-02 07:34:10|261.6|259.2|261.56|259.16|261.7|259.3|261.51|259.11|0
1651476860000|2022-05-02 07:34:20|261.27|258.87|261.36|258.96|261.41|259.01|261.27|258.87|0
1651476870000|2022-05-02 07:34:30|261.41|259.01|261.79|259.39|261.79|259.39|261.36|258.96|0
1651476880000|2022-05-02 07:34:40|262.36|259.96|261.89|259.49|262.36|259.96|261.89|259.49|0
1651476890000|2022-05-02 07:34:50|262.03|259.63|262.08|259.68|262.32|259.92|262.03|259.63|0
1651476900000|2022-05-02 07:35:00|262.27|259.87|262.55|260.15|262.55|260.15|262.27|259.87|0
1651476910000|2022-05-02 07:35:10|262.46|260.06|262.55|260.15|262.55|260.15|262.46|260.06|0
1651476920000|2022-05-02 07:35:20|262.46|260.06|262.46|260.06|262.6|260.2|262.46|260.06|0
1651476930000|2022-05-02 07:35:30|262.41|260.01|262.17|259.77|262.41|260.01|262.17|259.77|0
1651476940000|2022-05-02 07:35:40|262.32|259.92|262.41|260.01|262.41|260.01|262.32|259.92|0
1651476950000|2022-05-02 07:35:50|262.17|259.77|262.27|259.87|262.41|260.01|262.17|259.77|0
1651476960000|2022-05-02 07:36:00|261.98|259.58|261.51|259.11|261.98|259.58|261.51|259.11|0
1651476970000|2022-05-02 07:36:10|261.55|259.15|261.31|258.91|261.55|259.15|261.31|258.91|0
1651476980000|2022-05-02 07:36:20|261.36|258.96|261.55|259.15|261.55|259.15|261.27|258.87|0
1651476990000|2022-05-02 07:36:30|261.46|259.06|261.27|258.87|261.46|259.06|261.17|258.77|0
1651477000000|2022-05-02 07:36:40|261.22|258.82|261.22|258.82|261.27|258.87|261.22|258.82|0
1651477010000|2022-05-02 07:36:50|261.27|258.87|261.27|258.87|261.27|258.87|261.22|258.82|0
1651477020000|2022-05-02 07:37:00|261.6|259.2|261.7|259.3|261.7|259.3|261.6|259.2|0
1651477030000|2022-05-02 07:37:10|261.6|259.2|261.22|258.82|261.6|259.2|261.22|258.82|0
1651477040000|2022-05-02 07:37:20|261.12|258.72|260.98|258.58|261.12|258.72|260.98|258.58|0
1651477050000|2022-05-02 07:37:30|260.89|258.49|260.89|258.49|261.03|258.63|260.89|258.49|0
1651477060000|2022-05-02 07:37:40|260.93|258.53|260.89|258.49|260.98|258.58|260.89|258.49|0
1651477070000|2022-05-02 07:37:50|260.51|258.11|260.65|258.25|260.65|258.25|260.51|258.11|0
1651477080000|2022-05-02 07:38:00|260.74|258.34|260.51|258.11|260.74|258.34|260.51|258.11|0
1651477090000|2022-05-02 07:38:10|260.41|258.01|260.36|257.96|260.51|258.11|260.36|257.96|0
1651477100000|2022-05-02 07:38:20|260.41|258.01|260.41|258.01|260.46|258.06|260.41|258.01|0
1651477110000|2022-05-02 07:38:30|260.36|257.96|260.32|257.92|260.36|257.96|260.32|257.92|0
1651477120000|2022-05-02 07:38:40|260.41|258.01|260.41|258.01|260.41|258.01|260.27|257.87|0
1651477130000|2022-05-02 07:38:50|260.46|258.06|260.36|257.96|260.46|258.06|260.36|257.96|0
1651477140000|2022-05-02 07:39:00|260.41|258.01|260.27|257.87|260.46|258.06|260.17|257.77|0
1651477150000|2022-05-02 07:39:10|260.36|257.96|260.46|258.06|260.46|258.06|260.36|257.96|0
1651477160000|2022-05-02 07:39:20|260.36|257.96|260.41|258.01|260.41|258.01|260.36|257.96|0
1651477170000|2022-05-02 07:39:30|260.46|258.06|260.65|258.25|260.74|258.34|260.46|258.06|0
1651477180000|2022-05-02 07:39:40|260.6|258.2|260.13|257.73|260.6|258.2|260.13|257.73|0
1651477190000|2022-05-02 07:39:50|260.08|257.68|259.89|257.49|260.08|257.68|259.89|257.49|0
1651477200000|2022-05-02 07:40:00|259.94|257.54|259.84|257.44|259.94|257.54|259.84|257.44|0
1651477210000|2022-05-02 07:40:10|259.89|257.49|259.94|257.54|259.94|257.54|259.65|257.25|0
1651477220000|2022-05-02 07:40:20|259.79|257.39|259.89|257.49|259.89|257.49|259.79|257.39|0
1651477230000|2022-05-02 07:40:30|259.98|257.58|259.98|257.58|259.98|257.58|259.89|257.49|0
1651477240000|2022-05-02 07:40:40|259.89|257.49|259.79|257.39|259.98|257.58|259.79|257.39|0
1651477250000|2022-05-02 07:40:50|259.89|257.49|260.27|257.87|260.32|257.92|259.89|257.49|0
1651477260000|2022-05-02 07:41:00|260.55|258.15|261.03|258.63|261.03|258.63|260.55|258.15|0
1651477270000|2022-05-02 07:41:10|260.98|258.58|260.46|258.06|260.98|258.58|260.46|258.06|0
1651477280000|2022-05-02 07:41:20|260.36|257.96|260.32|257.92|260.46|258.06|260.32|257.92|0
1651477290000|2022-05-02 07:41:30|260.36|257.96|260.32|257.92|260.41|258.01|260.32|257.92|0
1651477300000|2022-05-02 07:41:40|260.08|257.68|260.08|257.68|260.17|257.77|260.03|257.63|0
1651477310000|2022-05-02 07:41:50|260.36|257.96|260.36|257.96|260.46|258.06|260.36|257.96|0
1651477320000|2022-05-02 07:42:00|260.46|258.06|260.46|258.06|260.46|258.06|260.36|257.96|0
1651477330000|2022-05-02 07:42:10|260.65|258.25|260.55|258.15|260.65|258.25|260.55|258.15|0
1651477340000|2022-05-02 07:42:20|260.46|258.06|260.36|257.96|260.51|258.11|260.36|257.96|0
1651477350000|2022-05-02 07:42:30|260.46|258.06|260.46|258.06|260.46|258.06|260.46|258.06|0
1651477360000|2022-05-02 07:42:40|260.74|258.34|260.6|258.2|260.79|258.39|260.6|258.2|0
1651477370000|2022-05-02 07:42:50|260.55|258.15|260.69|258.29|260.69|258.29|260.55|258.15|0
1651477380000|2022-05-02 07:43:00|260.65|258.25|260.03|257.63|260.65|258.25|260.03|257.63|0
1651477390000|2022-05-02 07:43:10|260.08|257.68|259.89|257.49|260.08|257.68|259.89|257.49|0
1651477400000|2022-05-02 07:43:20|259.84|257.44|259.89|257.49|259.89|257.49|259.84|257.44|0
1651477410000|2022-05-02 07:43:30|260.08|257.68|259.84|257.44|260.08|257.68|259.79|257.39|0
1651477420000|2022-05-02 07:43:40|259.79|257.39|259.6|257.2|259.79|257.39|259.56|257.16|0
1651477430000|2022-05-02 07:43:50|259.46|257.06|259.51|257.11|259.56|257.16|259.46|257.06|0
1651477440000|2022-05-02 07:44:00|259.79|257.39|259.94|257.54|259.94|257.54|259.75|257.35|0
1651477450000|2022-05-02 07:44:10|260.12|257.72|260.22|257.82|260.22|257.82|260.12|257.72|0
1651477460000|2022-05-02 07:44:20|260.12|257.72|260.17|257.77|260.17|257.77|260.12|257.72|0
1651477470000|2022-05-02 07:44:30|260.12|257.72|260.12|257.72|260.12|257.72|260.12|257.72|0
1651477480000|2022-05-02 07:44:40|259.84|257.44|259.75|257.35|259.84|257.44|259.75|257.35|0
1651477490000|2022-05-02 07:44:50|259.46|257.06|259.46|257.06|259.65|257.25|259.46|257.06|0
1651477500000|2022-05-02 07:45:00|259.51|257.11|259.46|257.06|259.51|257.11|259.46|257.06|0
1651477510000|2022-05-02 07:45:10|259.41|257.01|259.51|257.11|259.51|257.11|259.37|256.97|0
1651477520000|2022-05-02 07:45:20|259.65|257.25|259.7|257.3|259.7|257.3|259.65|257.25|0
1651477530000|2022-05-02 07:45:30|259.93|257.53|259.56|257.16|259.93|257.53|259.56|257.16|0
1651477540000|2022-05-02 07:45:40|259.65|257.25|259.84|257.44|259.88|257.48|259.65|257.25|0
1651477550000|2022-05-02 07:45:50|259.41|257.01|259.32|256.92|259.41|257.01|259.32|256.92|0
1651477560000|2022-05-02 07:46:00|259.51|257.11|259.37|256.97|259.51|257.11|259.37|256.97|0
1651477570000|2022-05-02 07:46:10|259.27|256.87|259.22|256.82|259.32|256.92|259.22|256.82|0
1651477580000|2022-05-02 07:46:20|259.46|257.06|259.74|257.34|259.74|257.34|259.46|257.06|0
1651477590000|2022-05-02 07:46:30|259.7|257.3|259.69|257.29|259.7|257.3|259.69|257.29|0
1651477600000|2022-05-02 07:46:40|259.51|257.11|259.37|256.97|259.55|257.15|259.37|256.97|0
1651477610000|2022-05-02 07:46:50|259.41|257.01|259.79|257.39|259.79|257.39|259.41|257.01|0
1651477620000|2022-05-02 07:47:00|259.84|257.44|259.98|257.58|259.98|257.58|259.84|257.44|0
1651477630000|2022-05-02 07:47:10|260.03|257.63|259.88|257.48|260.03|257.63|259.74|257.34|0
1651477640000|2022-05-02 07:47:20|259.84|257.44|259.69|257.29|259.84|257.44|259.65|257.25|0
1651477650000|2022-05-02 07:47:30|259.88|257.48|259.98|257.58|259.98|257.58|259.88|257.48|0
1651477660000|2022-05-02 07:47:40|259.93|257.53|260.17|257.77|260.17|257.77|259.93|257.53|0
1651477670000|2022-05-02 07:47:50|259.98|257.58|259.79|257.39|259.98|257.58|259.79|257.39|0
1651477680000|2022-05-02 07:48:00|259.69|257.29|259.74|257.34|259.74|257.34|259.65|257.25|0
1651477690000|2022-05-02 07:48:10|259.93|257.53|259.84|257.44|259.93|257.53|259.74|257.34|0
1651477700000|2022-05-02 07:48:20|259.74|257.34|259.65|257.25|259.84|257.44|259.65|257.25|0
1651477710000|2022-05-02 07:48:30|259.6|257.2|259.65|257.25|259.69|257.29|259.6|257.2|0
1651477720000|2022-05-02 07:48:40|259.69|257.29|259.69|257.29|259.69|257.29|259.65|257.25|0
1651477730000|2022-05-02 07:48:50|259.74|257.34|259.79|257.39|259.79|257.39|259.74|257.34|0
1651477740000|2022-05-02 07:49:00|259.65|257.25|259.65|257.25|259.79|257.39|259.65|257.25|0
1651477750000|2022-05-02 07:49:10|259.74|257.34|260.03|257.63|260.03|257.63|259.74|257.34|0
1651477760000|2022-05-02 07:49:20|260.17|257.77|260.17|257.77|260.26|257.86|260.17|257.77|0
1651477770000|2022-05-02 07:49:30|260.22|257.82|260.07|257.67|260.22|257.82|260.07|257.67|0
1651477780000|2022-05-02 07:49:40|260.17|257.77|260.17|257.77|260.26|257.86|260.17|257.77|0
1651477790000|2022-05-02 07:49:50|260.07|257.67|260.12|257.72|260.12|257.72|260.03|257.63|0
1651477800000|2022-05-02 07:50:00|259.98|257.58|260.22|257.82|260.26|257.86|259.98|257.58|0
1651477810000|2022-05-02 07:50:10|260.26|257.86|260.26|257.86|260.26|257.86|260.22|257.82|0
1651477830000|2022-05-02 07:50:30|260.22|257.82|260.07|257.67|260.26|257.86|260.07|257.67|0
1651477840000|2022-05-02 07:50:40|260.26|257.86|259.98|257.58|260.26|257.86|259.98|257.58|0
1651477850000|2022-05-02 07:50:50|259.93|257.53|260.26|257.86|260.26|257.86|259.93|257.53|0
1651477860000|2022-05-02 07:51:00|260.22|257.82|259.98|257.58|260.22|257.82|259.98|257.58|0
1651477870000|2022-05-02 07:51:10|260.03|257.63|259.98|257.58|260.03|257.63|259.98|257.58|0
1651477880000|2022-05-02 07:51:20|260.07|257.67|260.07|257.67|260.07|257.67|260.07|257.67|0
1651477890000|2022-05-02 07:51:30|259.98|257.58|260.12|257.72|260.17|257.77|259.98|257.58|0
1651477900000|2022-05-02 07:51:40|260.07|257.67|260.03|257.63|260.12|257.72|260.03|257.63|0
1651477910000|2022-05-02 07:51:50|259.88|257.48|259.65|257.25|259.88|257.48|259.65|257.25|0
1651477920000|2022-05-02 07:52:00|259.6|257.2|259.5|257.1|259.65|257.25|259.5|257.1|0
1651477930000|2022-05-02 07:52:10|259.12|256.72|259.41|257.01|259.41|257.01|259.12|256.72|0
1651477940000|2022-05-02 07:52:20|259.5|257.1|259.41|257.01|259.55|257.15|259.41|257.01|0
1651477950000|2022-05-02 07:52:30|259.5|257.1|259.55|257.15|259.55|257.15|259.5|257.1|0
1651477960000|2022-05-02 07:52:40|259.6|257.2|259.6|257.2|259.6|257.2|259.6|257.2|0
1651477970000|2022-05-02 07:52:50|259.55|257.15|259.41|257.01|259.55|257.15|259.41|257.01|0
1651477980000|2022-05-02 07:53:00|259.31|256.91|259.69|257.29|259.69|257.29|259.31|256.91|0
1651477990000|2022-05-02 07:53:10|259.74|257.34|259.79|257.39|259.88|257.48|259.74|257.34|0
1651478000000|2022-05-02 07:53:20|259.88|257.48|259.98|257.58|259.98|257.58|259.84|257.44|0
1651478010000|2022-05-02 07:53:30|260.03|257.63|260.17|257.77|260.17|257.77|260.03|257.63|0
1651478020000|2022-05-02 07:53:40|260.45|258.05|260.45|258.05|260.45|258.05|260.45|258.05|0
1651478030000|2022-05-02 07:53:50|260.36|257.96|260.02|257.62|260.4|258|260.02|257.62|0
1651478040000|2022-05-02 07:54:00|260.17|257.77|260.12|257.72|260.17|257.77|260.07|257.67|0
1651478050000|2022-05-02 07:54:10|260.17|257.77|260.26|257.86|260.26|257.86|260.17|257.77|0
1651478060000|2022-05-02 07:54:20|260.21|257.81|260.31|257.91|260.35|257.95|260.21|257.81|0
1651478070000|2022-05-02 07:54:30|260.21|257.81|260.12|257.72|260.21|257.81|260.12|257.72|0
1651478080000|2022-05-02 07:54:40|260.07|257.67|259.93|257.53|260.07|257.67|259.93|257.53|0
1651478090000|2022-05-02 07:54:50|259.98|257.58|260.16|257.76|260.16|257.76|259.93|257.53|0
1651478100000|2022-05-02 07:55:00|259.88|257.48|259.31|256.91|259.88|257.48|259.31|256.91|0
1651478110000|2022-05-02 07:55:10|259.36|256.96|259.22|256.82|259.5|257.1|259.22|256.82|0
1651478120000|2022-05-02 07:55:20|259.12|256.72|259.12|256.72|259.17|256.77|259.12|256.72|0
1651478130000|2022-05-02 07:55:30|259.17|256.77|259.31|256.91|259.31|256.91|259.12|256.72|0
1651478140000|2022-05-02 07:55:40|259.36|256.96|259.46|257.06|259.46|257.06|259.36|256.96|0
1651478150000|2022-05-02 07:55:50|259.41|257.01|259.6|257.2|259.6|257.2|259.36|256.96|0
1651478160000|2022-05-02 07:56:00|259.5|257.1|259.6|257.2|259.6|257.2|259.5|257.1|0
1651478170000|2022-05-02 07:56:10|259.83|257.43|259.6|257.2|259.83|257.43|259.6|257.2|0
1651478180000|2022-05-02 07:56:20|259.5|257.1|259.46|257.06|259.55|257.15|259.46|257.06|0
1651478190000|2022-05-02 07:56:30|259.5|257.1|259.46|257.06|259.5|257.1|259.31|256.91|0
1651478200000|2022-05-02 07:56:40|259.36|256.96|259.46|257.06|259.46|257.06|259.36|256.96|0
1651478210000|2022-05-02 07:56:50|259.41|257.01|259.55|257.15|259.55|257.15|259.41|257.01|0
1651478220000|2022-05-02 07:57:00|259.6|257.2|259.69|257.29|259.69|257.29|259.6|257.2|0
1651478230000|2022-05-02 07:57:10|259.88|257.48|260.83|258.43|260.83|258.43|259.88|257.48|0
1651478240000|2022-05-02 07:57:20|261.16|258.76|261.45|259.05|261.45|259.05|261.16|258.76|0
1651478250000|2022-05-02 07:57:30|261.78|259.38|262.64|260.24|262.64|260.24|261.78|259.38|0
1651478260000|2022-05-02 07:57:40|263.17|260.77|263.36|260.96|263.36|260.96|263.17|260.77|0
1651478270000|2022-05-02 07:57:50|263.98|261.58|264.36|261.96|264.36|261.96|263.98|261.58|0
1651478280000|2022-05-02 07:58:00|264.32|261.92|265.42|263.02|265.42|263.02|264.32|261.92|0
1651478290000|2022-05-02 07:58:10|265.09|262.69|265.52|263.12|265.52|263.12|265.09|262.69|0
1651478300000|2022-05-02 07:58:20|265.57|263.17|265.67|263.27|265.67|263.27|265.57|263.17|0
1651478310000|2022-05-02 07:58:30|265.57|263.17|265.86|263.46|266.05|263.65|265.57|263.17|0
1651478320000|2022-05-02 07:58:40|265.95|263.55|266.1|263.7|266.1|263.7|265.95|263.55|0
1651478330000|2022-05-02 07:58:50|266.53|264.13|267.06|264.66|267.06|264.66|266.53|264.13|0
1651478340000|2022-05-02 07:59:00|267.11|264.71|267.65|265.25|267.65|265.25|267.11|264.71|0
1651478350000|2022-05-02 07:59:10|267.6|265.2|269.45|267.05|269.45|267.05|267.6|265.2|0
1651478360000|2022-05-02 07:59:20|270.82|268.42|270.03|267.63|270.82|268.42|269.69|267.29|0
1651478370000|2022-05-02 07:59:30|269.88|267.48|269.45|267.05|270.37|267.97|269.45|267.05|0
1651478380000|2022-05-02 07:59:40|269.49|267.09|267.55|265.15|269.49|267.09|267.55|265.15|0
1651478390000|2022-05-02 07:59:50|267.6|265.2|267.4|265|267.7|265.3|267.4|265|0
1651478400000|2022-05-02 08:00:00|267.35|264.95|267.26|264.86|267.35|264.95|267.16|264.76|0
1651478410000|2022-05-02 08:00:10|267.35|264.95|266.82|264.42|267.35|264.95|266.68|264.28|0
1651478420000|2022-05-02 08:00:20|266.29|263.89|267.02|264.62|267.02|264.62|266.29|263.89|0
1651478430000|2022-05-02 08:00:30|266.68|264.28|266|263.6|266.68|264.28|266|263.6|0
1651478440000|2022-05-02 08:00:40|265.37|262.97|264.75|262.35|265.37|262.97|264.75|262.35|0
1651478450000|2022-05-02 08:00:50|264.65|262.25|264.41|262.01|264.65|262.25|264.27|261.87|0
1651478460000|2022-05-02 08:01:00|264.55|262.15|264.17|261.77|264.84|262.44|264.17|261.77|0
1651478470000|2022-05-02 08:01:10|264.32|261.92|264.41|262.01|264.41|262.01|263.84|261.44|0
1651478480000|2022-05-02 08:01:20|264.27|261.87|263.59|261.19|264.41|262.01|263.59|261.19|0
1651478490000|2022-05-02 08:01:30|263.74|261.34|262.73|260.33|263.74|261.34|262.73|260.33|0
1651478500000|2022-05-02 08:01:40|263.12|260.72|262.88|260.48|263.21|260.81|262.88|260.48|0
1651478510000|2022-05-02 08:01:50|262.73|260.33|261.97|259.57|262.73|260.33|261.97|259.57|0
1651478520000|2022-05-02 08:02:00|261.83|259.43|262.16|259.76|262.16|259.76|261.83|259.43|0
1651478530000|2022-05-02 08:02:10|262.25|259.85|262.5|260.1|262.64|260.24|262.25|259.85|0
1651478540000|2022-05-02 08:02:20|262.54|260.14|262.54|260.14|262.69|260.29|262.45|260.05|0
1651478550000|2022-05-02 08:02:30|262.5|260.1|262.35|259.95|262.73|260.33|262.35|259.95|0
1651478560000|2022-05-02 08:02:40|262.59|260.19|262.64|260.24|262.83|260.43|262.59|260.19|0
1651478570000|2022-05-02 08:02:50|262.83|260.43|262.73|260.33|262.92|260.52|262.69|260.29|0
1651478580000|2022-05-02 08:03:00|262.83|260.43|262.92|260.52|262.92|260.52|262.69|260.29|0
1651478590000|2022-05-02 08:03:10|262.83|260.43|262.49|260.09|262.83|260.43|262.49|260.09|0
1651478600000|2022-05-02 08:03:20|262.4|260|262.73|260.33|262.73|260.33|262.4|260|0
1651478610000|2022-05-02 08:03:30|262.83|260.43|262.49|260.09|262.83|260.43|262.49|260.09|0
1651478620000|2022-05-02 08:03:40|262.11|259.71|262.11|259.71|262.11|259.71|261.92|259.52|0
1651478630000|2022-05-02 08:03:50|261.78|259.38|261.97|259.57|262.11|259.71|261.78|259.38|0
1651478640000|2022-05-02 08:04:00|261.92|259.52|261.83|259.43|261.92|259.52|261.73|259.33|0
1651478650000|2022-05-02 08:04:10|262.06|259.66|262.25|259.85|262.25|259.85|262.06|259.66|0
1651478660000|2022-05-02 08:04:20|262.4|260|261.97|259.57|262.54|260.14|261.97|259.57|0
1651478670000|2022-05-02 08:04:30|261.83|259.43|262.25|259.85|262.25|259.85|261.83|259.43|0
1651478680000|2022-05-02 08:04:40|262.49|260.09|262.21|259.81|262.49|260.09|262.21|259.81|0
1651478690000|2022-05-02 08:04:50|262.25|259.85|262.06|259.66|262.25|259.85|262.02|259.62|0
1651478700000|2022-05-02 08:05:00|262.49|260.09|262.54|260.14|262.69|260.29|262.49|260.09|0
1651478710000|2022-05-02 08:05:10|262.59|260.19|262.54|260.14|262.64|260.24|262.54|260.14|0
1651478720000|2022-05-02 08:05:20|262.59|260.19|262.54|260.14|262.59|260.19|262.54|260.14|0
1651478730000|2022-05-02 08:05:30|262.49|260.09|262.49|260.09|262.49|260.09|262.35|259.95|0
1651478740000|2022-05-02 08:05:40|262.44|260.04|262.83|260.43|262.83|260.43|262.44|260.04|0
1651478750000|2022-05-02 08:05:50|262.78|260.38|263.16|260.76|263.21|260.81|262.78|260.38|0
1651478760000|2022-05-02 08:06:00|263.26|260.86|263.35|260.95|263.4|261|263.26|260.86|0
1651478770000|2022-05-02 08:06:10|263.26|260.86|263.16|260.76|263.26|260.86|262.92|260.52|0
1651478780000|2022-05-02 08:06:20|263.21|260.81|263.45|261.05|263.45|261.05|263.21|260.81|0
1651478790000|2022-05-02 08:06:30|263.55|261.15|263.26|260.86|263.55|261.15|263.16|260.76|0
1651478800000|2022-05-02 08:06:40|263.3|260.9|263.11|260.71|263.3|260.9|263.07|260.67|0
1651478810000|2022-05-02 08:06:50|263.16|260.76|263.59|261.19|263.59|261.19|263.11|260.71|0
1651478820000|2022-05-02 08:07:00|263.45|261.05|263.74|261.34|263.74|261.34|263.45|261.05|0
1651478830000|2022-05-02 08:07:10|263.59|261.19|263.16|260.76|263.64|261.24|263.16|260.76|0
1651478840000|2022-05-02 08:07:20|262.97|260.57|262.78|260.38|262.97|260.57|262.59|260.19|0
1651478850000|2022-05-02 08:07:30|262.73|260.33|262.83|260.43|262.83|260.43|262.68|260.28|0
1651478860000|2022-05-02 08:07:40|263.45|261.05|263.35|260.95|263.45|261.05|263.35|260.95|0
1651478870000|2022-05-02 08:07:50|263.26|260.86|262.59|260.19|263.26|260.86|262.59|260.19|0
1651478880000|2022-05-02 08:08:00|262.49|260.09|262.35|259.95|262.68|260.28|262.3|259.9|0
1651478890000|2022-05-02 08:08:10|262.3|259.9|262.68|260.28|262.68|260.28|262.3|259.9|0
1651478900000|2022-05-02 08:08:20|262.49|260.09|261.97|259.57|262.49|260.09|261.97|259.57|0
1651478910000|2022-05-02 08:08:30|261.92|259.52|261.82|259.42|261.92|259.52|261.82|259.42|0
1651478920000|2022-05-02 08:08:40|262.11|259.71|262.01|259.61|262.44|260.04|262.01|259.61|0
1651478930000|2022-05-02 08:08:50|262.06|259.66|262.11|259.71|262.21|259.81|262.06|259.66|0
1651478940000|2022-05-02 08:09:00|262.21|259.81|262.11|259.71|262.21|259.81|261.92|259.52|0
1651478950000|2022-05-02 08:09:10|262.01|259.61|261.96|259.56|262.01|259.61|261.73|259.33|0
1651478960000|2022-05-02 08:09:20|261.73|259.33|261.54|259.14|261.77|259.37|261.54|259.14|0
1651478970000|2022-05-02 08:09:30|261.49|259.09|261.49|259.09|261.49|259.09|261.49|259.09|0
1651478980000|2022-05-02 08:09:40|261.35|258.95|261.54|259.14|261.54|259.14|261.3|258.9|0
1651478990000|2022-05-02 08:09:50|261.73|259.33|261.2|258.8|261.73|259.33|261.06|258.66|0
1651479000000|2022-05-02 08:10:00|261.3|258.9|261.54|259.14|261.54|259.14|261.3|258.9|0
1651479010000|2022-05-02 08:10:10|261.39|258.99|261.16|258.76|261.39|258.99|261.16|258.76|0
1651479020000|2022-05-02 08:10:20|261.06|258.66|260.97|258.57|261.06|258.66|260.97|258.57|0
1651479030000|2022-05-02 08:10:30|260.63|258.23|260.54|258.14|260.63|258.23|260.49|258.09|0
1651479040000|2022-05-02 08:10:40|260.35|257.95|260.4|258|260.4|258|260.21|257.81|0
1651479050000|2022-05-02 08:10:50|260.35|257.95|260.68|258.28|260.68|258.28|260.35|257.95|0
1651479060000|2022-05-02 08:11:00|260.87|258.47|261.06|258.66|261.06|258.66|260.87|258.47|0
1651479070000|2022-05-02 08:11:10|260.97|258.57|260.87|258.47|260.97|258.57|260.78|258.38|0
1651479080000|2022-05-02 08:11:20|260.92|258.52|260.73|258.33|260.92|258.52|260.68|258.28|0
1651479090000|2022-05-02 08:11:30|260.78|258.38|260.59|258.19|260.78|258.38|260.59|258.19|0
1651479100000|2022-05-02 08:11:40|260.68|258.28|261.01|258.61|261.01|258.61|260.68|258.28|0
1651479110000|2022-05-02 08:11:50|261.06|258.66|261.2|258.8|261.25|258.85|261.06|258.66|0
1651479120000|2022-05-02 08:12:00|261.58|259.18|261.73|259.33|261.73|259.33|261.58|259.18|0
1651479130000|2022-05-02 08:12:10|261.49|259.09|261.73|259.33|261.73|259.33|261.49|259.09|0
1651479140000|2022-05-02 08:12:20|261.68|259.28|261.77|259.37|261.77|259.37|261.68|259.28|0
1651479150000|2022-05-02 08:12:30|262.01|259.61|261.68|259.28|262.11|259.71|261.68|259.28|0
1651479160000|2022-05-02 08:12:40|261.63|259.23|261.68|259.28|261.68|259.28|261.54|259.14|0
1651479170000|2022-05-02 08:12:50|261.73|259.33|261.87|259.47|261.87|259.47|261.73|259.33|0
1651479180000|2022-05-02 08:13:00|261.77|259.37|261.58|259.18|261.77|259.37|261.58|259.18|0
1651479190000|2022-05-02 08:13:10|261.63|259.23|261.73|259.33|261.73|259.33|261.49|259.09|0
1651479200000|2022-05-02 08:13:20|261.77|259.37|262.2|259.8|262.2|259.8|261.77|259.37|0
1651479210000|2022-05-02 08:13:30|262.11|259.71|262.11|259.71|262.11|259.71|262.01|259.61|0
1651479220000|2022-05-02 08:13:40|262.15|259.75|262.01|259.61|262.15|259.75|262.01|259.61|0
1651479230000|2022-05-02 08:13:50|262.06|259.66|262.11|259.71|262.2|259.8|262.06|259.66|0
1651479240000|2022-05-02 08:14:00|262.2|259.8|262.11|259.71|262.2|259.8|262.06|259.66|0
1651479250000|2022-05-02 08:14:10|262.25|259.85|262.15|259.75|262.25|259.85|262.15|259.75|0
1651479260000|2022-05-02 08:14:20|262.01|259.61|262.15|259.75|262.15|259.75|261.96|259.56|0
1651479270000|2022-05-02 08:14:30|262.25|259.85|261.87|259.47|262.25|259.85|261.82|259.42|0
1651479280000|2022-05-02 08:14:40|262.01|259.61|261.92|259.52|262.01|259.61|261.87|259.47|0
1651479290000|2022-05-02 08:14:50|262.01|259.61|262.2|259.8|262.2|259.8|262.01|259.61|0
1651479300000|2022-05-02 08:15:00|262.92|260.52|263.35|260.95|263.35|260.95|262.92|260.52|0
1651479310000|2022-05-02 08:15:10|262.92|260.52|263.25|260.85|263.25|260.85|262.82|260.42|0
1651479320000|2022-05-02 08:15:20|263.45|261.05|263.64|261.24|263.64|261.24|263.45|261.05|0
1651479330000|2022-05-02 08:15:30|263.59|261.19|263.83|261.43|263.92|261.52|263.59|261.19|0
1651479340000|2022-05-02 08:15:40|264.4|262|264.26|261.86|264.4|262|264.02|261.62|0
1651479350000|2022-05-02 08:15:50|264.16|261.76|264.21|261.81|264.21|261.81|263.97|261.57|0
1651479360000|2022-05-02 08:16:00|263.87|261.47|263.87|261.47|264.02|261.62|263.87|261.47|0
1651479370000|2022-05-02 08:16:10|263.83|261.43|263.16|260.76|263.83|261.43|263.16|260.76|0
1651479380000|2022-05-02 08:16:20|263.11|260.71|263.4|261|263.4|261|263.11|260.71|0
1651479390000|2022-05-02 08:16:30|263.2|260.8|263.25|260.85|263.25|260.85|263.16|260.76|0
1651479400000|2022-05-02 08:16:40|263.35|260.95|263.44|261.04|263.73|261.33|263.35|260.95|0
1651479410000|2022-05-02 08:16:50|263.54|261.14|263.39|260.99|263.54|261.14|263.25|260.85|0
1651479420000|2022-05-02 08:17:00|263.25|260.85|263.44|261.04|263.44|261.04|263.25|260.85|0
1651479430000|2022-05-02 08:17:10|263.25|260.85|263.06|260.66|263.25|260.85|262.87|260.47|0
1651479440000|2022-05-02 08:17:20|263.01|260.61|263.16|260.76|263.16|260.76|263.01|260.61|0
1651479450000|2022-05-02 08:17:30|263.11|260.71|262.49|260.09|263.11|260.71|262.49|260.09|0
1651479460000|2022-05-02 08:17:40|262.3|259.9|262.15|259.75|262.3|259.9|262.15|259.75|0
1651479470000|2022-05-02 08:17:50|262.11|259.71|262.11|259.71|262.11|259.71|262.11|259.71|0
1651479480000|2022-05-02 08:18:00|262.06|259.66|261.87|259.47|262.06|259.66|261.72|259.32|0
1651479490000|2022-05-02 08:18:10|261.91|259.51|261.91|259.51|262.01|259.61|261.91|259.51|0
1651479500000|2022-05-02 08:18:20|261.67|259.27|261.72|259.32|261.72|259.32|261.67|259.27|0
1651479510000|2022-05-02 08:18:30|261.44|259.04|261.72|259.32|261.72|259.32|261.44|259.04|0
1651479520000|2022-05-02 08:18:40|261.77|259.37|261.91|259.51|261.91|259.51|261.72|259.32|0
1651479530000|2022-05-02 08:18:50|261.96|259.56|262.11|259.71|262.11|259.71|261.91|259.51|0
1651479540000|2022-05-02 08:19:00|261.96|259.56|262.01|259.61|262.01|259.61|261.91|259.51|0
1651479550000|2022-05-02 08:19:10|261.96|259.56|261.91|259.51|261.96|259.56|261.91|259.51|0
1651479560000|2022-05-02 08:19:20|261.67|259.27|261.96|259.56|261.96|259.56|261.67|259.27|0
1651479570000|2022-05-02 08:19:30|262.01|259.61|262.15|259.75|262.25|259.85|262.01|259.61|0
1651479580000|2022-05-02 08:19:40|262.3|259.9|262.58|260.18|262.58|260.18|262.3|259.9|0
1651479590000|2022-05-02 08:19:50|262.39|259.99|262.39|259.99|262.44|260.04|262.3|259.9|0
1651479600000|2022-05-02 08:20:00|262.58|260.18|262.91|260.51|262.91|260.51|262.58|260.18|0
1651479610000|2022-05-02 08:20:10|262.96|260.56|262.63|260.23|262.96|260.56|262.63|260.23|0
1651479620000|2022-05-02 08:20:20|262.53|260.13|262.25|259.85|262.53|260.13|262.25|259.85|0
1651479630000|2022-05-02 08:20:30|262.3|259.9|262.49|260.09|262.49|260.09|262.1|259.7|0
1651479640000|2022-05-02 08:20:40|262.39|259.99|262.34|259.94|262.44|260.04|262.34|259.94|0
1651479650000|2022-05-02 08:20:50|262.44|260.04|262.3|259.9|262.44|260.04|262.3|259.9|0
1651479660000|2022-05-02 08:21:00|262.29|259.89|261.91|259.51|262.29|259.89|261.91|259.51|0
1651479670000|2022-05-02 08:21:10|262.05|259.65|262.1|259.7|262.1|259.7|262.05|259.65|0
1651479680000|2022-05-02 08:21:20|262.05|259.65|262.01|259.61|262.05|259.65|262.01|259.61|0
1651479690000|2022-05-02 08:21:30|261.91|259.51|261.82|259.42|261.96|259.56|261.77|259.37|0
1651479700000|2022-05-02 08:21:40|261.96|259.56|262.05|259.65|262.05|259.65|261.91|259.51|0
1651479710000|2022-05-02 08:21:50|262.1|259.7|262.39|259.99|262.39|259.99|261.86|259.46|0
1651479720000|2022-05-02 08:22:00|262.29|259.89|262.24|259.84|262.39|259.99|262.24|259.84|0
1651479730000|2022-05-02 08:22:10|262.34|259.94|262.96|260.56|262.96|260.56|262.29|259.89|0
1651479740000|2022-05-02 08:22:20|263.06|260.66|263.39|260.99|263.44|261.04|263.06|260.66|0
1651479750000|2022-05-02 08:22:30|263.54|261.14|263.54|261.14|263.54|261.14|263.3|260.9|0
1651479760000|2022-05-02 08:22:40|263.25|260.85|263.01|260.61|263.25|260.85|263.01|260.61|0
1651479770000|2022-05-02 08:22:50|262.91|260.51|262.91|260.51|262.96|260.56|262.91|260.51|0
1651479780000|2022-05-02 08:23:00|262.87|260.47|262.96|260.56|263.01|260.61|262.87|260.47|0
1651479790000|2022-05-02 08:23:10|263.01|260.61|263.06|260.66|263.25|260.85|263.01|260.61|0
1651479800000|2022-05-02 08:23:20|262.77|260.37|262.87|260.47|262.87|260.47|262.77|260.37|0
1651479810000|2022-05-02 08:23:30|262.96|260.56|263.25|260.85|263.25|260.85|262.96|260.56|0
1651479820000|2022-05-02 08:23:40|263.63|261.23|263.63|261.23|263.73|261.33|263.63|261.23|0
1651479830000|2022-05-02 08:23:50|263.2|260.8|263.35|260.95|263.35|260.95|263.1|260.7|0
1651479840000|2022-05-02 08:24:00|263.49|261.09|263.25|260.85|263.49|261.09|263.25|260.85|0
1651479850000|2022-05-02 08:24:10|263.44|261.04|263.44|261.04|263.44|261.04|263.2|260.8|0
1651479860000|2022-05-02 08:24:20|263.54|261.14|263.82|261.42|263.82|261.42|263.54|261.14|0
1651479870000|2022-05-02 08:24:30|263.92|261.52|263.87|261.47|263.92|261.52|263.87|261.47|0
1651479880000|2022-05-02 08:24:40|263.97|261.57|264.11|261.71|264.11|261.71|263.92|261.52|0
1651479890000|2022-05-02 08:24:50|263.97|261.57|264.06|261.66|264.06|261.66|263.97|261.57|0
1651479900000|2022-05-02 08:25:00|264.11|261.71|264.25|261.85|264.25|261.85|264.11|261.71|0
1651479910000|2022-05-02 08:25:10|264.35|261.95|264.45|262.05|264.45|262.05|264.3|261.9|0
1651479920000|2022-05-02 08:25:20|264.54|262.14|264.25|261.85|264.54|262.14|264.25|261.85|0
1651479930000|2022-05-02 08:25:30|264.21|261.81|264.16|261.76|264.21|261.81|264.16|261.76|0
1651479940000|2022-05-02 08:25:40|263.77|261.37|263.87|261.47|263.92|261.52|263.77|261.37|0
1651479950000|2022-05-02 08:25:50|263.92|261.52|263.73|261.33|263.92|261.52|263.73|261.33|0
1651479960000|2022-05-02 08:26:00|263.63|261.23|263.63|261.23|263.73|261.33|263.63|261.23|0
1651479970000|2022-05-02 08:26:10|263.44|261.04|262.96|260.56|263.44|261.04|262.96|260.56|0
1651479980000|2022-05-02 08:26:20|262.87|260.47|262.82|260.42|263.06|260.66|262.82|260.42|0
1651479990000|2022-05-02 08:26:30|262.87|260.47|263.1|260.7|263.1|260.7|262.87|260.47|0
1651480000000|2022-05-02 08:26:40|263.2|260.8|263.49|261.09|263.49|261.09|263.2|260.8|0
1651480010000|2022-05-02 08:26:50|263.39|260.99|263.63|261.23|263.63|261.23|263.39|260.99|0
1651480020000|2022-05-02 08:27:00|263.58|261.18|263.63|261.23|263.63|261.23|263.54|261.14|0
1651480030000|2022-05-02 08:27:10|263.73|261.33|263.25|260.85|263.73|261.33|263.25|260.85|0
1651480040000|2022-05-02 08:27:20|263.06|260.66|262.77|260.37|263.06|260.66|262.77|260.37|0
1651480060000|2022-05-02 08:27:40|262.82|260.42|262.72|260.32|262.86|260.46|262.72|260.32|0
1651480070000|2022-05-02 08:27:50|262.67|260.27|262.53|260.13|262.77|260.37|262.53|260.13|0
1651480080000|2022-05-02 08:28:00|262.72|260.32|262.34|259.94|262.72|260.32|262.34|259.94|0
1651480090000|2022-05-02 08:28:10|262.29|259.89|262.58|260.18|262.58|260.18|262.29|259.89|0
1651480100000|2022-05-02 08:28:20|262.48|260.08|262.58|260.18|262.58|260.18|262.48|260.08|0
1651480110000|2022-05-02 08:28:30|262.62|260.22|262.58|260.18|262.62|260.22|262.58|260.18|0
1651480120000|2022-05-02 08:28:40|262.53|260.13|262.58|260.18|262.58|260.18|262.53|260.13|0
1651480130000|2022-05-02 08:28:50|262.62|260.22|262.96|260.56|262.96|260.56|262.62|260.22|0
1651480140000|2022-05-02 08:29:00|263.06|260.66|263.63|261.23|263.63|261.23|263.06|260.66|0
1651480150000|2022-05-02 08:29:10|263.53|261.13|263.53|261.13|263.53|261.13|263.53|261.13|0
1651480160000|2022-05-02 08:29:20|263.44|261.04|263.06|260.66|263.44|261.04|263.06|260.66|0
1651480170000|2022-05-02 08:29:30|263.25|260.85|263.2|260.8|263.25|260.85|263.15|260.75|0
1651480180000|2022-05-02 08:29:40|263.06|260.66|263.25|260.85|263.25|260.85|263.06|260.66|0
1651480190000|2022-05-02 08:29:50|263.2|260.8|263.25|260.85|263.25|260.85|263.06|260.66|0
1651480200000|2022-05-02 08:30:00|263.34|260.94|263.68|261.28|263.73|261.33|263.34|260.94|0
1651480210000|2022-05-02 08:30:10|263.73|261.33|264.3|261.9|264.4|262|263.73|261.33|0
1651480220000|2022-05-02 08:30:20|264.35|261.95|264.4|262|264.4|262|264.35|261.95|0
1651480230000|2022-05-02 08:30:30|264.01|261.61|264.11|261.71|264.11|261.71|264.01|261.61|0
1651480240000|2022-05-02 08:30:40|264.06|261.66|264.35|261.95|264.35|261.95|264.06|261.66|0
1651480250000|2022-05-02 08:30:50|264.4|262|264.21|261.81|264.49|262.09|264.21|261.81|0
1651480260000|2022-05-02 08:31:00|264.35|261.95|264.64|262.24|264.64|262.24|264.35|261.95|0
1651480270000|2022-05-02 08:31:10|264.73|262.33|264.69|262.29|264.73|262.33|264.69|262.29|0
1651480280000|2022-05-02 08:31:20|264.78|262.38|264.59|262.19|265.02|262.62|264.59|262.19|0
1651480290000|2022-05-02 08:31:30|264.49|262.09|264.73|262.33|264.78|262.38|264.49|262.09|0
1651480300000|2022-05-02 08:31:40|264.64|262.24|264.44|262.04|264.64|262.24|264.44|262.04|0
1651480310000|2022-05-02 08:31:50|264.49|262.09|264.73|262.33|264.88|262.48|264.49|262.09|0
1651480320000|2022-05-02 08:32:00|264.64|262.24|264.54|262.14|264.64|262.24|264.44|262.04|0
1651480330000|2022-05-02 08:32:10|264.49|262.09|264.63|262.23|264.63|262.23|264.49|262.09|0
1651480340000|2022-05-02 08:32:20|264.54|262.14|264.78|262.38|264.78|262.38|264.54|262.14|0
1651480350000|2022-05-02 08:32:30|264.73|262.33|264.92|262.52|265.12|262.72|264.73|262.33|0
1651480360000|2022-05-02 08:32:40|265.02|262.62|265.31|262.91|265.31|262.91|265.02|262.62|0
1651480370000|2022-05-02 08:32:50|265.26|262.86|265.31|262.91|265.31|262.91|265.26|262.86|0
1651480380000|2022-05-02 08:33:00|265.55|263.15|265.5|263.1|265.6|263.2|265.45|263.05|0
1651480390000|2022-05-02 08:33:10|265.21|262.81|265.02|262.62|265.21|262.81|264.97|262.57|0
1651480400000|2022-05-02 08:33:20|265.07|262.67|265.26|262.86|265.26|262.86|265.02|262.62|0
1651480410000|2022-05-02 08:33:30|265.31|262.91|265.36|262.96|265.36|262.96|265.31|262.91|0
1651480420000|2022-05-02 08:33:40|264.97|262.57|265.21|262.81|265.21|262.81|264.97|262.57|0
1651480430000|2022-05-02 08:33:50|265.12|262.72|265.07|262.67|265.12|262.72|265.02|262.62|0
1651480440000|2022-05-02 08:34:00|264.97|262.57|264.88|262.48|264.97|262.57|264.88|262.48|0
1651480450000|2022-05-02 08:34:10|264.97|262.57|265.12|262.72|265.17|262.77|264.97|262.57|0
1651480460000|2022-05-02 08:34:20|265.17|262.77|265.26|262.86|265.4|263|265.12|262.72|0
1651480470000|2022-05-02 08:34:30|265.36|262.96|265.26|262.86|265.36|262.96|265.26|262.86|0
1651480480000|2022-05-02 08:34:40|265.36|262.96|265.36|262.96|265.36|262.96|265.36|262.96|0
1651480490000|2022-05-02 08:34:50|265.26|262.86|265.31|262.91|265.31|262.91|265.26|262.86|0
1651480500000|2022-05-02 08:35:00|265.36|262.96|265.26|262.86|265.36|262.96|265.26|262.86|0
1651480510000|2022-05-02 08:35:10|265.16|262.76|265.07|262.67|265.5|263.1|265.07|262.67|0
1651480520000|2022-05-02 08:35:20|264.92|262.52|264.78|262.38|264.92|262.52|264.78|262.38|0
1651480530000|2022-05-02 08:35:30|264.83|262.43|264.78|262.38|264.83|262.43|264.78|262.38|0
1651480540000|2022-05-02 08:35:40|264.68|262.28|265.21|262.81|265.21|262.81|264.68|262.28|0
1651480550000|2022-05-02 08:35:50|265.26|262.86|264.83|262.43|265.26|262.86|264.83|262.43|0
1651480560000|2022-05-02 08:36:00|265.26|262.86|265.74|263.34|265.74|263.34|265.26|262.86|0
1651480570000|2022-05-02 08:36:10|265.6|263.2|265.5|263.1|265.6|263.2|265.5|263.1|0
1651480580000|2022-05-02 08:36:20|265.69|263.29|265.45|263.05|265.79|263.39|265.45|263.05|0
1651480590000|2022-05-02 08:36:30|265.31|262.91|265.11|262.71|265.31|262.91|265.02|262.62|0
1651480600000|2022-05-02 08:36:40|265.02|262.62|265.11|262.71|265.16|262.76|265.02|262.62|0
1651480610000|2022-05-02 08:36:50|265.16|262.76|265.31|262.91|265.31|262.91|265.11|262.71|0
1651480620000|2022-05-02 08:37:00|265.4|263|265.5|263.1|265.5|263.1|265.36|262.96|0
1651480630000|2022-05-02 08:37:10|265.4|263|265.36|262.96|265.4|263|265.36|262.96|0
1651480640000|2022-05-02 08:37:20|265.5|263.1|265.4|263|265.5|263.1|265.31|262.91|0
1651480650000|2022-05-02 08:37:30|265.5|263.1|265.6|263.2|265.69|263.29|265.5|263.1|0
1651480660000|2022-05-02 08:37:40|265.69|263.29|265.79|263.39|265.79|263.39|265.69|263.29|0
1651480670000|2022-05-02 08:37:50|265.74|263.34|265.6|263.2|265.74|263.34|265.6|263.2|0
1651480680000|2022-05-02 08:38:00|265.55|263.15|265.36|262.96|265.55|263.15|265.31|262.91|0
1651480690000|2022-05-02 08:38:10|265.4|263|265.36|262.96|265.4|263|265.31|262.91|0
1651480700000|2022-05-02 08:38:20|265.5|263.1|265.4|263|265.55|263.15|265.4|263|0
1651480710000|2022-05-02 08:38:30|265.31|262.91|265.31|262.91|265.36|262.96|265.31|262.91|0
1651480720000|2022-05-02 08:38:40|265.36|262.96|265.31|262.91|265.36|262.96|265.31|262.91|0
1651480730000|2022-05-02 08:38:50|265.36|262.96|265.31|262.91|265.36|262.96|265.31|262.91|0
1651480740000|2022-05-02 08:39:00|265.4|263|265.4|263|265.45|263.05|265.4|263|0
1651480750000|2022-05-02 08:39:10|265.36|262.96|265.59|263.19|265.59|263.19|265.36|262.96|0
1651480760000|2022-05-02 08:39:20|265.64|263.24|265.36|262.96|265.64|263.24|265.31|262.91|0
1651480770000|2022-05-02 08:39:30|265.31|262.91|265.4|263|265.4|263|265.31|262.91|0
1651480780000|2022-05-02 08:39:40|265.31|262.91|265.11|262.71|265.31|262.91|265.02|262.62|0
1651480790000|2022-05-02 08:39:50|265.02|262.62|265.11|262.71|265.11|262.71|265.02|262.62|0
1651480800000|2022-05-02 08:40:00|265.07|262.67|264.39|261.99|265.07|262.67|264.25|261.85|0
1651480810000|2022-05-02 08:40:10|264.34|261.94|264.53|262.13|264.53|262.13|264.34|261.94|0
1651480820000|2022-05-02 08:40:20|264.2|261.8|264.25|261.85|264.3|261.9|264.2|261.8|0
1651480830000|2022-05-02 08:40:30|264.34|261.94|264.2|261.8|264.34|261.94|264.2|261.8|0
1651480840000|2022-05-02 08:40:40|264.01|261.61|263.96|261.56|264.01|261.61|263.82|261.42|0
1651480850000|2022-05-02 08:40:50|263.86|261.46|263.24|260.84|263.86|261.46|263.24|260.84|0
1651480860000|2022-05-02 08:41:00|263.34|260.94|263.05|260.65|263.34|260.94|263.05|260.65|0
1651480870000|2022-05-02 08:41:10|263|260.6|263|260.6|263|260.6|262.9|260.5|0
1651480880000|2022-05-02 08:41:20|262.71|260.31|263.1|260.7|263.1|260.7|262.71|260.31|0
1651480890000|2022-05-02 08:41:30|263.15|260.75|263|260.6|263.15|260.75|263|260.6|0
1651480900000|2022-05-02 08:41:40|263.38|260.98|263.62|261.22|263.62|261.22|263.38|260.98|0
1651480910000|2022-05-02 08:41:50|263.57|261.17|263.38|260.98|263.77|261.37|263.38|260.98|0
1651480920000|2022-05-02 08:42:00|263.43|261.03|263.91|261.51|263.91|261.51|263.29|260.89|0
1651480930000|2022-05-02 08:42:10|263.96|261.56|264.05|261.65|264.05|261.65|263.96|261.56|0
1651480940000|2022-05-02 08:42:20|264.25|261.85|264.15|261.75|264.25|261.85|264.01|261.61|0
1651480950000|2022-05-02 08:42:30|264.1|261.7|264.34|261.94|264.34|261.94|264.1|261.7|0
1651480960000|2022-05-02 08:42:40|264.3|261.9|264.3|261.9|264.3|261.9|264.25|261.85|0
1651480970000|2022-05-02 08:42:50|264.34|261.94|264.58|262.18|264.58|262.18|264.34|261.94|0
1651480980000|2022-05-02 08:43:00|264.49|262.09|264.78|262.38|264.78|262.38|264.49|262.09|0
1651480990000|2022-05-02 08:43:10|264.97|262.57|265.26|262.86|265.26|262.86|264.97|262.57|0
1651481000000|2022-05-02 08:43:20|265.35|262.95|265.4|263|265.4|263|265.26|262.86|0
1651481010000|2022-05-02 08:43:30|265.35|262.95|265.55|263.15|265.59|263.19|265.35|262.95|0
1651481020000|2022-05-02 08:43:40|265.3|262.9|265.4|263|265.4|263|265.21|262.81|0
1651481030000|2022-05-02 08:43:50|265.35|262.95|265.5|263.1|265.5|263.1|265.35|262.95|0
1651481040000|2022-05-02 08:44:00|265.55|263.15|265.69|263.29|265.69|263.29|265.55|263.15|0
1651481050000|2022-05-02 08:44:10|265.55|263.15|265.11|262.71|265.55|263.15|265.01|262.61|0
1651481060000|2022-05-02 08:44:20|264.97|262.57|264.87|262.47|264.97|262.57|264.58|262.18|0
1651481070000|2022-05-02 08:44:30|264.92|262.52|264.63|262.23|264.92|262.52|264.63|262.23|0
1651481080000|2022-05-02 08:44:40|264.58|262.18|264.29|261.89|264.58|262.18|264.29|261.89|0
1651481090000|2022-05-02 08:44:50|264.44|262.04|264.29|261.89|264.49|262.09|264.29|261.89|0
1651481100000|2022-05-02 08:45:00|264.34|261.94|264.1|261.7|264.34|261.94|264.1|261.7|0
1651481110000|2022-05-02 08:45:10|264.24|261.84|264.34|261.94|264.34|261.94|264.2|261.8|0
1651481120000|2022-05-02 08:45:20|264.29|261.89|264.68|262.28|264.68|262.28|264.29|261.89|0
1651481130000|2022-05-02 08:45:30|264.58|262.18|264.68|262.28|264.68|262.28|264.58|262.18|0
1651481140000|2022-05-02 08:45:40|264.58|262.18|264.72|262.32|264.72|262.32|264.58|262.18|0
1651481150000|2022-05-02 08:45:50|264.63|262.23|264.24|261.84|264.63|262.23|264.24|261.84|0
1651481160000|2022-05-02 08:46:00|264.29|261.89|264.15|261.75|264.34|261.94|264.15|261.75|0
1651481170000|2022-05-02 08:46:10|264.2|261.8|264.29|261.89|264.29|261.89|264.2|261.8|0
1651481180000|2022-05-02 08:46:20|264.44|262.04|264.39|261.99|264.44|262.04|264.29|261.89|0
1651481190000|2022-05-02 08:46:30|264.49|262.09|264.49|262.09|264.49|262.09|264.39|261.99|0
1651481200000|2022-05-02 08:46:40|264.39|261.99|264.39|261.99|264.39|261.99|264.29|261.89|0
1651481210000|2022-05-02 08:46:50|264.49|262.09|264.49|262.09|264.49|262.09|264.49|262.09|0
1651481220000|2022-05-02 08:47:00|264.39|261.99|264.63|262.23|264.63|262.23|264.39|261.99|0
1651481230000|2022-05-02 08:47:10|264.68|262.28|264.63|262.23|264.68|262.28|264.49|262.09|0
1651481240000|2022-05-02 08:47:20|264.72|262.32|265.3|262.9|265.3|262.9|264.72|262.32|0
1651481250000|2022-05-02 08:47:30|265.25|262.85|265.06|262.66|265.25|262.85|265.06|262.66|0
1651481260000|2022-05-02 08:47:40|264.97|262.57|265.2|262.8|265.3|262.9|264.97|262.57|0
1651481270000|2022-05-02 08:47:50|265.11|262.71|265.01|262.61|265.11|262.71|265.01|262.61|0
1651481280000|2022-05-02 08:48:00|265.11|262.71|265.11|262.71|265.16|262.76|265.11|262.71|0
1651481290000|2022-05-02 08:48:10|265.16|262.76|265.16|262.76|265.2|262.8|265.16|262.76|0
1651481300000|2022-05-02 08:48:20|265.2|262.8|265.2|262.8|265.2|262.8|265.16|262.76|0
1651481310000|2022-05-02 08:48:30|265.06|262.66|265.06|262.66|265.06|262.66|265.06|262.66|0
1651481320000|2022-05-02 08:48:40|265.11|262.71|264.97|262.57|265.11|262.71|264.92|262.52|0
1651481330000|2022-05-02 08:48:50|264.92|262.52|264.72|262.32|264.92|262.52|264.68|262.28|0
1651481340000|2022-05-02 08:49:00|264.82|262.42|264.87|262.47|264.87|262.47|264.77|262.37|0
1651481350000|2022-05-02 08:49:10|264.92|262.52|264.87|262.47|264.97|262.57|264.87|262.47|0
1651481360000|2022-05-02 08:49:20|264.91|262.51|265.16|262.76|265.16|262.76|264.91|262.51|0
1651481370000|2022-05-02 08:49:30|265.06|262.66|265.16|262.76|265.16|262.76|265.06|262.66|0
1651481390000|2022-05-02 08:49:50|264.96|262.56|264.43|262.03|264.96|262.56|264.43|262.03|0
1651481400000|2022-05-02 08:50:00|264.63|262.23|264.87|262.47|264.87|262.47|264.63|262.23|0
1651481410000|2022-05-02 08:50:10|265.06|262.66|265.06|262.66|265.06|262.66|265.01|262.61|0
1651481420000|2022-05-02 08:50:20|265.16|262.76|264.87|262.47|265.16|262.76|264.87|262.47|0
1651481430000|2022-05-02 08:50:30|264.68|262.28|264.77|262.37|264.77|262.37|264.68|262.28|0
1651481440000|2022-05-02 08:50:40|264.96|262.56|265.06|262.66|265.06|262.66|264.96|262.56|0
1651481450000|2022-05-02 08:50:50|264.96|262.56|265.06|262.66|265.06|262.66|264.96|262.56|0
1651481460000|2022-05-02 08:51:00|265.11|262.71|265.68|263.28|265.68|263.28|265.11|262.71|0
1651481470000|2022-05-02 08:51:10|265.74|263.34|265.64|263.24|265.74|263.34|265.54|263.14|0
1651481480000|2022-05-02 08:51:20|265.49|263.09|265.49|263.09|265.49|263.09|265.45|263.05|0
1651481490000|2022-05-02 08:51:30|265.59|263.19|266.07|263.67|266.07|263.67|265.59|263.19|0
1651481500000|2022-05-02 08:51:40|266.02|263.62|266.17|263.77|266.17|263.77|266.02|263.62|0
1651481510000|2022-05-02 08:51:50|266.07|263.67|265.93|263.53|266.07|263.67|265.93|263.53|0
1651481520000|2022-05-02 08:52:00|265.73|263.33|265.93|263.53|265.93|263.53|265.73|263.33|0
1651481530000|2022-05-02 08:52:10|265.83|263.43|265.68|263.28|265.83|263.43|265.68|263.28|0
1651481540000|2022-05-02 08:52:20|265.25|262.85|265.3|262.9|265.49|263.09|265.25|262.85|0
1651481550000|2022-05-02 08:52:30|265.39|262.99|265.64|263.24|265.64|263.24|265.39|262.99|0
1651481560000|2022-05-02 08:52:40|265.83|263.43|266.02|263.62|266.12|263.72|265.83|263.43|0
1651481570000|2022-05-02 08:52:50|266.07|263.67|266.12|263.72|266.12|263.72|266.02|263.62|0
1651481580000|2022-05-02 08:53:00|266.02|263.62|266.12|263.72|266.12|263.72|266.02|263.62|0
1651481590000|2022-05-02 08:53:10|266.46|264.06|266.41|264.01|266.46|264.06|266.41|264.01|0
1651481600000|2022-05-02 08:53:20|266.46|264.06|266.7|264.3|266.7|264.3|266.36|263.96|0
1651481610000|2022-05-02 08:53:30|266.65|264.25|266.31|263.91|266.65|264.25|266.31|263.91|0
1651481620000|2022-05-02 08:53:40|266.36|263.96|266.22|263.82|266.36|263.96|266.22|263.82|0
1651481630000|2022-05-02 08:53:50|266.55|264.15|266.6|264.2|266.75|264.35|266.55|264.15|0
1651481640000|2022-05-02 08:54:00|266.55|264.15|266.65|264.25|266.65|264.25|266.55|264.15|0
1651481650000|2022-05-02 08:54:10|266.6|264.2|266.99|264.59|266.99|264.59|266.6|264.2|0
1651481660000|2022-05-02 08:54:20|267.09|264.69|266.94|264.54|267.09|264.69|266.94|264.54|0
1651481670000|2022-05-02 08:54:30|266.89|264.49|266.94|264.54|266.94|264.54|266.89|264.49|0
1651481680000|2022-05-02 08:54:40|266.89|264.49|267.09|264.69|267.09|264.69|266.84|264.44|0
1651481690000|2022-05-02 08:54:50|267.42|265.02|267.23|264.83|267.42|265.02|267.23|264.83|0
1651481700000|2022-05-02 08:55:00|267.13|264.73|266.99|264.59|267.18|264.78|266.99|264.59|0
1651481710000|2022-05-02 08:55:10|267.13|264.73|267.04|264.64|267.23|264.83|267.04|264.64|0
1651481720000|2022-05-02 08:55:20|266.94|264.54|266.94|264.54|266.99|264.59|266.94|264.54|0
1651481730000|2022-05-02 08:55:30|266.89|264.49|267.04|264.64|267.04|264.64|266.89|264.49|0
1651481740000|2022-05-02 08:55:40|267.33|264.93|267.62|265.22|267.62|265.22|267.33|264.93|0
1651481750000|2022-05-02 08:55:50|267.71|265.31|267.67|265.27|267.71|265.31|267.62|265.22|0
1651481760000|2022-05-02 08:56:00|267.62|265.22|267.62|265.22|267.62|265.22|267.62|265.22|0
1651481770000|2022-05-02 08:56:10|267.67|265.27|267.62|265.22|267.96|265.56|267.62|265.22|0
1651481780000|2022-05-02 08:56:20|267.71|265.31|267.38|264.98|267.71|265.31|267.38|264.98|0
1651481790000|2022-05-02 08:56:30|267.47|265.07|267.62|265.22|267.62|265.22|267.47|265.07|0
1651481800000|2022-05-02 08:56:40|267.57|265.17|267.28|264.88|267.57|265.17|267.23|264.83|0
1651481810000|2022-05-02 08:56:50|267.52|265.12|267.67|265.27|267.67|265.27|267.52|265.12|0
1651481820000|2022-05-02 08:57:00|267.52|265.12|267.86|265.46|267.86|265.46|267.52|265.12|0
1651481830000|2022-05-02 08:57:10|267.67|265.27|267.52|265.12|267.67|265.27|267.52|265.12|0
1651481840000|2022-05-02 08:57:20|267.62|265.22|267.81|265.41|267.81|265.41|267.62|265.22|0
1651481850000|2022-05-02 08:57:30|267.71|265.31|267.91|265.51|267.91|265.51|267.71|265.31|0
1651481860000|2022-05-02 08:57:40|267.81|265.41|267.76|265.36|267.81|265.41|267.52|265.12|0
1651481870000|2022-05-02 08:57:50|267.71|265.31|267.71|265.31|267.76|265.36|267.67|265.27|0
1651481880000|2022-05-02 08:58:00|267.76|265.36|267.38|264.98|267.81|265.41|267.38|264.98|0
1651481890000|2022-05-02 08:58:10|267.33|264.93|267.28|264.88|267.38|264.98|267.28|264.88|0
1651481900000|2022-05-02 08:58:20|267.38|264.98|267.38|264.98|267.42|265.02|267.38|264.98|0
1651481910000|2022-05-02 08:58:30|267.28|264.88|266.99|264.59|267.28|264.88|266.99|264.59|0
1651481920000|2022-05-02 08:58:40|267.03|264.63|266.65|264.25|267.03|264.63|266.65|264.25|0
1651481930000|2022-05-02 08:58:50|266.12|263.72|266.21|263.81|266.21|263.81|266.07|263.67|0
1651481940000|2022-05-02 08:59:00|266.12|263.72|266.21|263.81|266.21|263.81|266.12|263.72|0
1651481950000|2022-05-02 08:59:10|266.36|263.96|266.5|264.1|266.6|264.2|266.36|263.96|0
1651481960000|2022-05-02 08:59:20|266.6|264.2|266.6|264.2|266.6|264.2|266.6|264.2|0
1651481970000|2022-05-02 08:59:30|266.7|264.3|266.5|264.1|266.7|264.3|266.41|264.01|0
1651481980000|2022-05-02 08:59:40|266.31|263.91|266.02|263.62|266.31|263.91|266.02|263.62|0
1651481990000|2022-05-02 08:59:50|266.12|263.72|266.26|263.86|266.36|263.96|266.12|263.72|0
1651482000000|2022-05-02 09:00:00|266.21|263.81|266.02|263.62|266.21|263.81|266.02|263.62|0
1651482010000|2022-05-02 09:00:10|266.12|263.72|266.12|263.72|266.12|263.72|266.12|263.72|0
1651482020000|2022-05-02 09:00:20|266.07|263.67|266.07|263.67|266.12|263.72|266.07|263.67|0
1651482030000|2022-05-02 09:00:30|266.16|263.76|265.97|263.57|266.16|263.76|265.97|263.57|0
1651482040000|2022-05-02 09:00:40|265.92|263.52|265.83|263.43|265.92|263.52|265.83|263.43|0
1651482050000|2022-05-02 09:00:50|265.87|263.47|265.78|263.38|265.87|263.47|265.78|263.38|0
1651482060000|2022-05-02 09:01:00|265.68|263.28|265.73|263.33|265.73|263.33|265.68|263.28|0
1651482070000|2022-05-02 09:01:10|265.68|263.28|265.83|263.43|265.87|263.47|265.68|263.28|0
1651482080000|2022-05-02 09:01:20|265.87|263.47|265.78|263.38|265.87|263.47|265.78|263.38|0
1651482090000|2022-05-02 09:01:30|265.54|263.14|265.49|263.09|265.54|263.14|265.49|263.09|0
1651482100000|2022-05-02 09:01:40|265.39|262.99|265.15|262.75|265.49|263.09|265.15|262.75|0
1651482110000|2022-05-02 09:01:50|265.2|262.8|264.96|262.56|265.2|262.8|264.96|262.56|0
1651482120000|2022-05-02 09:02:00|265.05|262.65|265.1|262.7|265.1|262.7|265.05|262.65|0
1651482130000|2022-05-02 09:02:10|265.29|262.89|265.34|262.94|265.54|263.14|265.29|262.89|0
1651482140000|2022-05-02 09:02:20|265.29|262.89|265.29|262.89|265.29|262.89|265.1|262.7|0
1651482150000|2022-05-02 09:02:30|265.2|262.8|265.25|262.85|265.29|262.89|265.2|262.8|0
1651482160000|2022-05-02 09:02:40|265.2|262.8|265.1|262.7|265.2|262.8|265|262.6|0
1651482170000|2022-05-02 09:02:50|264.96|262.56|264.72|262.32|264.96|262.56|264.72|262.32|0
1651482180000|2022-05-02 09:03:00|264.57|262.17|264.52|262.12|264.57|262.17|264.52|262.12|0
1651482190000|2022-05-02 09:03:10|264.48|262.08|264.43|262.03|264.48|262.08|264.43|262.03|0
1651482200000|2022-05-02 09:03:20|264.52|262.12|264.48|262.08|264.52|262.12|264.48|262.08|0
1651482210000|2022-05-02 09:03:30|264.19|261.79|264.43|262.03|264.43|262.03|264.19|261.79|0
1651482220000|2022-05-02 09:03:40|264.33|261.93|264.38|261.98|264.38|261.98|264.33|261.93|0
1651482230000|2022-05-02 09:03:50|264.43|262.03|264.33|261.93|264.43|262.03|264.23|261.83|0
1651482240000|2022-05-02 09:04:00|264.38|261.98|264.43|262.03|264.43|262.03|264.38|261.98|0
1651482250000|2022-05-02 09:04:10|264.52|262.12|264.14|261.74|264.52|262.12|264.04|261.64|0
1651482260000|2022-05-02 09:04:20|264.23|261.83|264.14|261.74|264.23|261.83|264.14|261.74|0
1651482270000|2022-05-02 09:04:30|264.19|261.79|264.52|262.12|264.62|262.22|264.19|261.79|0
1651482280000|2022-05-02 09:04:40|264.48|262.08|264.52|262.12|264.52|262.12|264.48|262.08|0
1651482290000|2022-05-02 09:04:50|264.57|262.17|264.52|262.12|264.71|262.31|264.52|262.12|0
1651482300000|2022-05-02 09:05:00|264.57|262.17|264.86|262.46|264.86|262.46|264.57|262.17|0
1651482310000|2022-05-02 09:05:10|264.81|262.41|264.81|262.41|264.81|262.41|264.71|262.31|0
1651482320000|2022-05-02 09:05:20|263.58|261.18|263.29|260.89|263.58|261.18|263.29|260.89|0
1651482330000|2022-05-02 09:05:30|263.34|260.94|263.29|260.89|263.34|260.94|263.29|260.89|0
1651482340000|2022-05-02 09:05:40|263.24|260.84|263.14|260.74|263.24|260.84|263.14|260.74|0
1651482350000|2022-05-02 09:05:50|263.24|260.84|263.14|260.74|263.24|260.84|263.14|260.74|0
1651482360000|2022-05-02 09:06:00|263|260.6|262.95|260.55|263|260.6|262.95|260.55|0
1651482370000|2022-05-02 09:06:10|263|260.6|263.05|260.65|263.05|260.65|263|260.6|0
1651482380000|2022-05-02 09:06:20|262.95|260.55|263.14|260.74|263.14|260.74|262.95|260.55|0
1651482390000|2022-05-02 09:06:30|263.05|260.65|263.14|260.74|263.14|260.74|262.95|260.55|0
1651482400000|2022-05-02 09:06:40|263.43|261.03|263.48|261.08|263.53|261.13|263.43|261.03|0
1651482410000|2022-05-02 09:06:50|263.53|261.13|263.43|261.03|263.53|261.13|263.43|261.03|0
1651482420000|2022-05-02 09:07:00|263.48|261.08|263.19|260.79|263.48|261.08|263.19|260.79|0
1651482430000|2022-05-02 09:07:10|263.29|260.89|263.43|261.03|263.43|261.03|263.29|260.89|0
1651482440000|2022-05-02 09:07:20|263.39|260.99|263.43|261.03|263.43|261.03|263.34|260.94|0
1651482450000|2022-05-02 09:07:30|263.38|260.98|263.24|260.84|263.38|260.98|263.24|260.84|0
1651482460000|2022-05-02 09:07:40|263.29|260.89|263.24|260.84|263.29|260.89|263.24|260.84|0
1651482470000|2022-05-02 09:07:50|263.33|260.93|263.24|260.84|263.33|260.93|263.24|260.84|0
1651482480000|2022-05-02 09:08:00|262.95|260.55|262.85|260.45|262.95|260.55|262.85|260.45|0
1651482490000|2022-05-02 09:08:10|262.95|260.55|263.14|260.74|263.19|260.79|262.95|260.55|0
1651482500000|2022-05-02 09:08:20|263.33|260.93|263.43|261.03|263.43|261.03|263.33|260.93|0
1651482510000|2022-05-02 09:08:30|263.38|260.98|264.15|261.75|264.15|261.75|263.38|260.98|0
1651482520000|2022-05-02 09:08:40|264.1|261.7|264.06|261.66|264.1|261.7|263.91|261.51|0
1651482530000|2022-05-02 09:08:50|264.01|261.61|263.91|261.51|264.01|261.61|263.91|261.51|0
1651482540000|2022-05-02 09:09:00|263.82|261.42|263.91|261.51|263.91|261.51|263.82|261.42|0
1651482550000|2022-05-02 09:09:10|263.87|261.47|263.91|261.51|263.91|261.51|263.87|261.47|0
1651482560000|2022-05-02 09:09:20|263.96|261.56|264.2|261.8|264.2|261.8|263.96|261.56|0
1651482570000|2022-05-02 09:09:30|264.25|261.85|263.77|261.37|264.25|261.85|263.77|261.37|0
1651482580000|2022-05-02 09:09:40|263.96|261.56|263.86|261.46|263.96|261.56|263.81|261.41|0
1651482590000|2022-05-02 09:09:50|263.91|261.51|263.96|261.56|264.01|261.61|263.91|261.51|0
1651482600000|2022-05-02 09:10:00|264.01|261.61|263.43|261.03|264.01|261.61|263.33|260.93|0
1651482610000|2022-05-02 09:10:10|263.53|261.13|263.48|261.08|263.53|261.13|263.43|261.03|0
1651482620000|2022-05-02 09:10:20|263.33|260.93|263.1|260.7|263.33|260.93|263.1|260.7|0
1651482630000|2022-05-02 09:10:30|263.05|260.65|263.33|260.93|263.33|260.93|263.05|260.65|0
1651482640000|2022-05-02 09:10:40|263.29|260.89|263.24|260.84|263.29|260.89|263.24|260.84|0
1651482650000|2022-05-02 09:10:50|263.19|260.79|263.53|261.13|263.53|261.13|263.19|260.79|0
1651482660000|2022-05-02 09:11:00|263.58|261.18|263.58|261.18|263.58|261.18|263.58|261.18|0
1651482670000|2022-05-02 09:11:10|263.53|261.13|263.48|261.08|263.53|261.13|263.48|261.08|0
1651482680000|2022-05-02 09:11:20|263.43|261.03|263.53|261.13|263.53|261.13|263.43|261.03|0
1651482690000|2022-05-02 09:11:30|263.43|261.03|263.29|260.89|263.53|261.13|263.29|260.89|0
1651482700000|2022-05-02 09:11:40|263.24|260.84|263.14|260.74|263.24|260.84|263.14|260.74|0
1651482710000|2022-05-02 09:11:50|263.04|260.64|262.95|260.55|263.14|260.74|262.9|260.5|0
1651482720000|2022-05-02 09:12:00|262.9|260.5|262.56|260.16|262.9|260.5|262.56|260.16|0
1651482730000|2022-05-02 09:12:10|262.61|260.21|262.61|260.21|262.61|260.21|262.61|260.21|0
1651482740000|2022-05-02 09:12:20|262.56|260.16|262.56|260.16|262.61|260.21|262.56|260.16|0
1651482750000|2022-05-02 09:12:30|262.66|260.26|262.47|260.07|262.66|260.26|262.47|260.07|0
1651482760000|2022-05-02 09:12:40|262.23|259.83|262.09|259.69|262.23|259.83|262.09|259.69|0
1651482770000|2022-05-02 09:12:50|262.18|259.78|262.18|259.78|262.28|259.88|262.18|259.78|0
1651482780000|2022-05-02 09:13:00|261.99|259.59|261.99|259.59|262.08|259.68|261.99|259.59|0
1651482790000|2022-05-02 09:13:10|262.04|259.64|262.18|259.78|262.18|259.78|262.04|259.64|0
1651482800000|2022-05-02 09:13:20|262.23|259.83|262.37|259.97|262.42|260.02|262.23|259.83|0
1651482810000|2022-05-02 09:13:30|262.42|260.02|262.47|260.07|262.47|260.07|262.42|260.02|0
1651482820000|2022-05-02 09:13:40|262.56|260.16|262.81|260.41|262.81|260.41|262.56|260.16|0
1651482830000|2022-05-02 09:13:50|262.71|260.31|262.76|260.36|262.85|260.45|262.71|260.31|0
1651482840000|2022-05-02 09:14:00|262.66|260.26|262.66|260.26|262.71|260.31|262.66|260.26|0
1651482850000|2022-05-02 09:14:10|262.85|260.45|262.85|260.45|262.85|260.45|262.85|260.45|0
1651482860000|2022-05-02 09:14:20|262.95|260.55|263.04|260.64|263.04|260.64|262.95|260.55|0
1651482870000|2022-05-02 09:14:30|263.24|260.84|262.95|260.55|263.24|260.84|262.95|260.55|0
1651482880000|2022-05-02 09:14:40|262.85|260.45|262.76|260.36|262.85|260.45|262.76|260.36|0
1651482890000|2022-05-02 09:14:50|263.04|260.64|263.04|260.64|263.09|260.69|263.04|260.64|0
1651482900000|2022-05-02 09:15:00|263.09|260.69|263.04|260.64|263.09|260.69|262.95|260.55|0
1651482910000|2022-05-02 09:15:10|263.14|260.74|263.19|260.79|263.19|260.79|263.14|260.74|0
1651482920000|2022-05-02 09:15:20|263.23|260.83|263.23|260.83|263.23|260.83|263.23|260.83|0
1651482930000|2022-05-02 09:15:30|263.19|260.79|263.23|260.83|263.23|260.83|263.14|260.74|0
1651482940000|2022-05-02 09:15:40|263.19|260.79|263.14|260.74|263.19|260.79|263.14|260.74|0
1651482950000|2022-05-02 09:15:50|263.09|260.69|262.95|260.55|263.09|260.69|262.95|260.55|0
1651482960000|2022-05-02 09:16:00|262.9|260.5|262.85|260.45|262.9|260.5|262.8|260.4|0
1651482970000|2022-05-02 09:16:10|263.09|260.69|263|260.6|263.09|260.69|263|260.6|0
1651482980000|2022-05-02 09:16:20|263.04|260.64|263.04|260.64|263.04|260.64|263.04|260.64|0
1651482990000|2022-05-02 09:16:30|262.95|260.55|262.75|260.35|262.95|260.55|262.75|260.35|0
1651483000000|2022-05-02 09:16:40|262.85|260.45|262.66|260.26|262.85|260.45|262.66|260.26|0
1651483010000|2022-05-02 09:16:50|262.61|260.21|262.56|260.16|262.61|260.21|262.56|260.16|0
1651483020000|2022-05-02 09:17:00|262.47|260.07|262.08|259.68|262.47|260.07|262.08|259.68|0
1651483030000|2022-05-02 09:17:10|262.04|259.64|261.8|259.4|262.08|259.68|261.8|259.4|0
1651483040000|2022-05-02 09:17:20|261.89|259.49|261.89|259.49|261.99|259.59|261.8|259.4|0
1651483050000|2022-05-02 09:17:30|261.85|259.45|261.89|259.49|261.89|259.49|261.8|259.4|0
1651483060000|2022-05-02 09:17:40|262.18|259.78|262.23|259.83|262.23|259.83|262.18|259.78|0
1651483070000|2022-05-02 09:17:50|262.18|259.78|262.56|260.16|262.56|260.16|262.18|259.78|0
1651483080000|2022-05-02 09:18:00|262.66|260.26|262.71|260.31|262.71|260.31|262.66|260.26|0
1651483090000|2022-05-02 09:18:10|262.52|260.12|262.66|260.26|262.66|260.26|262.47|260.07|0
1651483100000|2022-05-02 09:18:20|262.61|260.21|262.66|260.26|262.66|260.26|262.61|260.21|0
1651483110000|2022-05-02 09:18:30|262.75|260.35|262.85|260.45|262.85|260.45|262.75|260.35|0
1651483120000|2022-05-02 09:18:40|263.14|260.74|262.9|260.5|263.14|260.74|262.9|260.5|0
1651483130000|2022-05-02 09:18:50|262.95|260.55|262.8|260.4|262.95|260.55|262.75|260.35|0
1651483140000|2022-05-02 09:19:00|262.75|260.35|262.61|260.21|262.75|260.35|262.52|260.12|0
1651483150000|2022-05-02 09:19:10|262.56|260.16|262.47|260.07|262.56|260.16|262.47|260.07|0
1651483160000|2022-05-02 09:19:20|262.42|260.02|262.27|259.87|262.42|260.02|262.27|259.87|0
1651483170000|2022-05-02 09:19:30|262.37|259.97|262.66|260.26|262.66|260.26|262.37|259.97|0
1651483180000|2022-05-02 09:19:40|262.71|260.31|262.75|260.35|262.75|260.35|262.66|260.26|0
1651483190000|2022-05-02 09:19:50|262.9|260.5|263.23|260.83|263.23|260.83|262.9|260.5|0
1651483200000|2022-05-02 09:20:00|263.33|260.93|263.23|260.83|263.33|260.93|263.23|260.83|0
1651483210000|2022-05-02 09:20:10|263.38|260.98|263.28|260.88|263.38|260.98|263.28|260.88|0
1651483220000|2022-05-02 09:20:20|263.33|260.93|263.14|260.74|263.33|260.93|263.14|260.74|0
1651483230000|2022-05-02 09:20:30|263.09|260.69|262.94|260.54|263.28|260.88|262.94|260.54|0
1651483240000|2022-05-02 09:20:40|262.99|260.59|262.85|260.45|262.99|260.59|262.85|260.45|0
1651483250000|2022-05-02 09:20:50|262.9|260.5|263.04|260.64|263.23|260.83|262.9|260.5|0
1651483260000|2022-05-02 09:21:00|263.09|260.69|262.94|260.54|263.09|260.69|262.94|260.54|0
1651483270000|2022-05-02 09:21:10|263.04|260.64|263.28|260.88|263.28|260.88|262.99|260.59|0
1651483280000|2022-05-02 09:21:20|263.47|261.07|263.14|260.74|263.47|261.07|263.14|260.74|0
1651483290000|2022-05-02 09:21:30|263.04|260.64|263.14|260.74|263.14|260.74|263.04|260.64|0
1651483300000|2022-05-02 09:21:40|263.23|260.83|263.23|260.83|263.23|260.83|263.23|260.83|0
1651483310000|2022-05-02 09:21:50|263.33|260.93|263.38|260.98|263.42|261.02|263.33|260.93|0
1651483320000|2022-05-02 09:22:00|263.42|261.02|263.33|260.93|263.52|261.12|263.33|260.93|0
1651483330000|2022-05-02 09:22:10|263.04|260.64|263.14|260.74|263.14|260.74|263.04|260.64|0
1651483340000|2022-05-02 09:22:20|263.04|260.64|263.14|260.74|263.14|260.74|263.04|260.64|0
1651483350000|2022-05-02 09:22:30|262.66|260.26|262.46|260.06|262.66|260.26|262.37|259.97|0
1651483360000|2022-05-02 09:22:40|262.66|260.26|262.56|260.16|262.66|260.26|262.46|260.06|0
1651483370000|2022-05-02 09:22:50|262.51|260.11|262.46|260.06|262.51|260.11|262.46|260.06|0
1651483380000|2022-05-02 09:23:00|262.51|260.11|262.37|259.97|262.51|260.11|262.18|259.78|0
1651483390000|2022-05-02 09:23:10|262.46|260.06|262.46|260.06|262.46|260.06|262.42|260.02|0
1651483400000|2022-05-02 09:23:20|262.37|259.97|262.46|260.06|262.46|260.06|262.27|259.87|0
1651483420000|2022-05-02 09:23:40|262.18|259.78|262.32|259.92|262.32|259.92|262.18|259.78|0
1651483430000|2022-05-02 09:23:50|262.18|259.78|262.18|259.78|262.18|259.78|262.18|259.78|0
1651483440000|2022-05-02 09:24:00|262.27|259.87|262.27|259.87|262.27|259.87|262.22|259.82|0
1651483450000|2022-05-02 09:24:10|262.18|259.78|261.75|259.35|262.18|259.78|261.75|259.35|0
1651483460000|2022-05-02 09:24:20|261.46|259.06|261.55|259.15|261.55|259.15|261.41|259.01|0
1651483470000|2022-05-02 09:24:30|261.65|259.25|261.7|259.3|261.84|259.44|261.65|259.25|0
1651483480000|2022-05-02 09:24:40|261.6|259.2|261.5|259.1|261.65|259.25|261.5|259.1|0
1651483490000|2022-05-02 09:24:50|261.6|259.2|261.41|259.01|261.6|259.2|261.31|258.91|0
1651483500000|2022-05-02 09:25:00|261.31|258.91|261.12|258.72|261.31|258.91|261.12|258.72|0
1651483510000|2022-05-02 09:25:10|261.08|258.68|260.89|258.49|261.08|258.68|260.84|258.44|0
1651483520000|2022-05-02 09:25:20|261.08|258.68|261.27|258.87|261.27|258.87|261.08|258.68|0
1651483530000|2022-05-02 09:25:30|261.22|258.82|261.12|258.72|261.27|258.87|261.12|258.72|0
1651483540000|2022-05-02 09:25:40|261.17|258.77|261.03|258.63|261.17|258.77|260.93|258.53|0
1651483550000|2022-05-02 09:25:50|261.08|258.68|261.12|258.72|261.12|258.72|261.08|258.68|0
1651483560000|2022-05-02 09:26:00|261.36|258.96|261.22|258.82|261.36|258.96|261.12|258.72|0
1651483570000|2022-05-02 09:26:10|261.36|258.96|261.31|258.91|261.36|258.96|261.12|258.72|0
1651483580000|2022-05-02 09:26:20|261.41|259.01|261.46|259.06|261.46|259.06|261.31|258.91|0
1651483590000|2022-05-02 09:26:30|261.5|259.1|261.65|259.25|261.65|259.25|261.5|259.1|0
1651483600000|2022-05-02 09:26:40|261.5|259.1|261.03|258.63|261.55|259.15|261.03|258.63|0
1651483610000|2022-05-02 09:26:50|261.12|258.72|261.12|258.72|261.22|258.82|261.03|258.63|0
1651483620000|2022-05-02 09:27:00|261.17|258.77|261.12|258.72|261.22|258.82|261.12|258.72|0
1651483630000|2022-05-02 09:27:10|261.17|258.77|261.12|258.72|261.17|258.77|261.12|258.72|0
1651483640000|2022-05-02 09:27:20|260.88|258.48|260.84|258.44|260.88|258.48|260.84|258.44|0
1651483650000|2022-05-02 09:27:30|260.88|258.48|260.79|258.39|260.88|258.48|260.79|258.39|0
1651483660000|2022-05-02 09:27:40|260.83|258.43|260.79|258.39|260.88|258.48|260.79|258.39|0
1651483670000|2022-05-02 09:27:50|260.55|258.15|260.64|258.24|260.64|258.24|260.55|258.15|0
1651483680000|2022-05-02 09:28:00|260.55|258.15|260.5|258.1|260.55|258.15|260.5|258.1|0
1651483690000|2022-05-02 09:28:10|260.45|258.05|260.45|258.05|260.5|258.1|260.45|258.05|0
1651483700000|2022-05-02 09:28:20|260.36|257.96|260.41|258.01|260.41|258.01|260.36|257.96|0
1651483710000|2022-05-02 09:28:30|260.45|258.05|260.41|258.01|260.45|258.05|260.41|258.01|0
1651483720000|2022-05-02 09:28:40|260.36|257.96|260.41|258.01|260.41|258.01|260.36|257.96|0
1651483730000|2022-05-02 09:28:50|260.45|258.05|260.36|257.96|260.45|258.05|260.36|257.96|0
1651483740000|2022-05-02 09:29:00|260.41|258.01|260.55|258.15|260.55|258.15|260.36|257.96|0
1651483750000|2022-05-02 09:29:10|260.64|258.24|260.6|258.2|260.64|258.24|260.55|258.15|0
1651483760000|2022-05-02 09:29:20|260.55|258.15|260.74|258.34|260.79|258.39|260.55|258.15|0
1651483770000|2022-05-02 09:29:30|260.98|258.58|261.22|258.82|261.31|258.91|260.98|258.58|0
1651483780000|2022-05-02 09:29:40|261.31|258.91|261.22|258.82|261.31|258.91|261.22|258.82|0
1651483790000|2022-05-02 09:29:50|261.31|258.91|261.31|258.91|261.31|258.91|261.27|258.87|0
1651483800000|2022-05-02 09:30:00|261.22|258.82|261.27|258.87|261.27|258.87|261.22|258.82|0
1651483810000|2022-05-02 09:30:10|261.36|258.96|261.02|258.62|261.36|258.96|261.02|258.62|0
1651483830000|2022-05-02 09:30:30|261.17|258.77|261.55|259.15|261.55|259.15|261.17|258.77|0
1651483840000|2022-05-02 09:30:40|261.41|259.01|261.22|258.82|261.6|259.2|261.22|258.82|0
1651483850000|2022-05-02 09:30:50|261.17|258.77|261.12|258.72|261.17|258.77|261.12|258.72|0
1651483860000|2022-05-02 09:31:00|261.22|258.82|261.22|258.82|261.22|258.82|261.17|258.77|0
1651483870000|2022-05-02 09:31:10|261.17|258.77|261.02|258.62|261.17|258.77|261.02|258.62|0
1651483880000|2022-05-02 09:31:20|260.93|258.53|260.55|258.15|260.93|258.53|260.55|258.15|0
1651483890000|2022-05-02 09:31:30|260.6|258.2|260.64|258.24|260.64|258.24|260.6|258.2|0
1651483900000|2022-05-02 09:31:40|260.74|258.34|260.64|258.24|260.74|258.34|260.64|258.24|0
1651483910000|2022-05-02 09:31:50|260.74|258.34|260.74|258.34|260.74|258.34|260.74|258.34|0
1651483920000|2022-05-02 09:32:00|260.83|258.43|260.93|258.53|260.93|258.53|260.83|258.43|0
1651483930000|2022-05-02 09:32:10|260.88|258.48|261.07|258.67|261.07|258.67|260.83|258.43|0
1651483940000|2022-05-02 09:32:20|261.12|258.72|261.12|258.72|261.17|258.77|261.12|258.72|0
1651483950000|2022-05-02 09:32:30|260.93|258.53|260.93|258.53|260.98|258.58|260.93|258.53|0
1651483960000|2022-05-02 09:32:40|260.83|258.43|260.83|258.43|260.83|258.43|260.83|258.43|0
1651483970000|2022-05-02 09:32:50|260.93|258.53|260.93|258.53|260.93|258.53|260.83|258.43|0
1651483980000|2022-05-02 09:33:00|260.83|258.43|260.55|258.15|260.83|258.43|260.55|258.15|0
1651483990000|2022-05-02 09:33:10|260.45|258.05|260.5|258.1|260.5|258.1|260.36|257.96|0
1651484000000|2022-05-02 09:33:20|260.45|258.05|260.64|258.24|260.64|258.24|260.45|258.05|0
1651484010000|2022-05-02 09:33:30|260.74|258.34|260.88|258.48|260.88|258.48|260.74|258.34|0
1651484020000|2022-05-02 09:33:40|260.98|258.58|260.88|258.48|260.98|258.58|260.88|258.48|0
1651484030000|2022-05-02 09:33:50|260.74|258.34|260.74|258.34|260.83|258.43|260.74|258.34|0
1651484040000|2022-05-02 09:34:00|260.69|258.29|260.69|258.29|260.69|258.29|260.64|258.24|0
1651484050000|2022-05-02 09:34:10|260.64|258.24|260.74|258.34|260.74|258.34|260.64|258.24|0
1651484060000|2022-05-02 09:34:20|260.83|258.43|260.79|258.39|260.83|258.43|260.79|258.39|0
1651484070000|2022-05-02 09:34:30|260.45|258.05|260.35|257.95|260.45|258.05|260.31|257.91|0
1651484080000|2022-05-02 09:34:40|260.45|258.05|260.45|258.05|260.45|258.05|260.45|258.05|0
1651484090000|2022-05-02 09:34:50|260.59|258.19|260.55|258.15|260.64|258.24|260.55|258.15|0
1651484100000|2022-05-02 09:35:00|260.45|258.05|259.97|257.57|260.45|258.05|259.88|257.48|0
1651484110000|2022-05-02 09:35:10|260.02|257.62|260.12|257.72|260.12|257.72|260.02|257.62|0
1651484120000|2022-05-02 09:35:20|260.16|257.76|260.16|257.76|260.21|257.81|260.16|257.76|0
1651484130000|2022-05-02 09:35:30|260.26|257.86|260.02|257.62|260.26|257.86|260.02|257.62|0
1651484140000|2022-05-02 09:35:40|260.12|257.72|260.07|257.67|260.12|257.72|260.07|257.67|0
1651484150000|2022-05-02 09:35:50|260.16|257.76|260.12|257.72|260.16|257.76|260.12|257.72|0
1651484160000|2022-05-02 09:36:00|260.07|257.67|259.97|257.57|260.07|257.67|259.88|257.48|0
1651484170000|2022-05-02 09:36:10|260.12|257.72|260.07|257.67|260.16|257.76|260.07|257.67|0
1651484180000|2022-05-02 09:36:20|260.16|257.76|260.26|257.86|260.26|257.86|260.16|257.76|0
1651484190000|2022-05-02 09:36:30|260.21|257.81|260.45|258.05|260.54|258.14|260.21|257.81|0
1651484200000|2022-05-02 09:36:40|260.5|258.1|260.74|258.34|260.74|258.34|260.5|258.1|0
1651484210000|2022-05-02 09:36:50|260.64|258.24|260.45|258.05|260.64|258.24|260.45|258.05|0
1651484220000|2022-05-02 09:37:00|260.21|257.81|260.07|257.67|260.21|257.81|260.07|257.67|0
1651484230000|2022-05-02 09:37:10|259.97|257.57|259.88|257.48|259.97|257.57|259.88|257.48|0
1651484240000|2022-05-02 09:37:20|259.74|257.34|260.16|257.76|260.16|257.76|259.74|257.34|0
1651484250000|2022-05-02 09:37:30|260.07|257.67|260.26|257.86|260.26|257.86|260.07|257.67|0
1651484260000|2022-05-02 09:37:40|260.4|258|260.12|257.72|260.4|258|260.12|257.72|0
1651484270000|2022-05-02 09:37:50|260.4|258|260.35|257.95|260.4|258|260.35|257.95|0
1651484280000|2022-05-02 09:38:00|260.21|257.81|260.21|257.81|260.21|257.81|260.21|257.81|0
1651484290000|2022-05-02 09:38:10|260.16|257.76|260.35|257.95|260.4|258|260.16|257.76|0
1651484300000|2022-05-02 09:38:20|260.4|258|260.35|257.95|260.4|258|260.35|257.95|0
1651484310000|2022-05-02 09:38:30|260.31|257.91|260.54|258.14|260.54|258.14|260.31|257.91|0
1651484320000|2022-05-02 09:38:40|260.45|258.05|260.35|257.95|260.45|258.05|260.31|257.91|0
1651484330000|2022-05-02 09:38:50|260.26|257.86|260.16|257.76|260.26|257.86|260.16|257.76|0
1651484340000|2022-05-02 09:39:00|260.21|257.81|260.31|257.91|260.31|257.91|260.21|257.81|0
1651484350000|2022-05-02 09:39:10|260.35|257.95|260.21|257.81|260.35|257.95|260.16|257.76|0
1651484360000|2022-05-02 09:39:20|260.26|257.86|260.16|257.76|260.26|257.86|260.07|257.67|0
1651484370000|2022-05-02 09:39:30|260.35|257.95|260.35|257.95|260.4|258|260.35|257.95|0
1651484380000|2022-05-02 09:39:40|260.31|257.91|260.4|258|260.4|258|260.31|257.91|0
1651484390000|2022-05-02 09:39:50|260.26|257.86|260.26|257.86|260.26|257.86|260.16|257.76|0
1651484400000|2022-05-02 09:40:00|260.31|257.91|260.26|257.86|260.35|257.95|260.26|257.86|0
1651484410000|2022-05-02 09:40:10|260.31|257.91|260.35|257.95|260.4|258|260.31|257.91|0
1651484420000|2022-05-02 09:40:20|260.4|258|260.31|257.91|260.4|258|260.31|257.91|0
1651484430000|2022-05-02 09:40:30|260.35|257.95|260.21|257.81|260.35|257.95|260.21|257.81|0
1651484440000|2022-05-02 09:40:40|260.12|257.72|260.16|257.76|260.16|257.76|260.12|257.72|0
1651484450000|2022-05-02 09:40:50|260.21|257.81|260.45|258.05|260.45|258.05|260.21|257.81|0
1651484460000|2022-05-02 09:41:00|260.5|258.1|260.88|258.48|260.88|258.48|260.5|258.1|0
1651484470000|2022-05-02 09:41:10|260.83|258.43|260.88|258.48|260.88|258.48|260.83|258.43|0
1651484480000|2022-05-02 09:41:20|260.83|258.43|260.64|258.24|260.88|258.48|260.64|258.24|0
1651484490000|2022-05-02 09:41:30|260.4|258|260.5|258.1|260.5|258.1|260.4|258|0
1651484500000|2022-05-02 09:41:40|260.59|258.19|260.64|258.24|260.64|258.24|260.59|258.19|0
1651484510000|2022-05-02 09:41:50|260.73|258.33|260.45|258.05|260.73|258.33|260.45|258.05|0
1651484520000|2022-05-02 09:42:00|260.5|258.1|260.64|258.24|260.64|258.24|260.45|258.05|0
1651484530000|2022-05-02 09:42:10|260.73|258.33|260.59|258.19|260.73|258.33|260.54|258.14|0
1651484540000|2022-05-02 09:42:20|260.83|258.43|260.64|258.24|260.83|258.43|260.64|258.24|0
1651484550000|2022-05-02 09:42:30|260.69|258.29|260.73|258.33|260.73|258.33|260.69|258.29|0
1651484560000|2022-05-02 09:42:40|260.69|258.29|260.64|258.24|260.69|258.29|260.64|258.24|0
1651484570000|2022-05-02 09:42:50|260.54|258.14|260.69|258.29|260.69|258.29|260.54|258.14|0
1651484580000|2022-05-02 09:43:00|260.83|258.43|260.83|258.43|260.83|258.43|260.73|258.33|0
1651484590000|2022-05-02 09:43:10|260.92|258.52|260.88|258.48|260.92|258.52|260.88|258.48|0
1651484600000|2022-05-02 09:43:20|260.73|258.33|260.83|258.43|260.92|258.52|260.73|258.33|0
1651484610000|2022-05-02 09:43:30|260.69|258.29|260.73|258.33|260.83|258.43|260.69|258.29|0
1651484620000|2022-05-02 09:43:40|260.69|258.29|260.78|258.38|260.78|258.38|260.64|258.24|0
1651484630000|2022-05-02 09:43:50|260.83|258.43|260.73|258.33|260.83|258.43|260.73|258.33|0
1651484640000|2022-05-02 09:44:00|260.69|258.29|260.64|258.24|260.69|258.29|260.59|258.19|0
1651484650000|2022-05-02 09:44:10|260.54|258.14|260.64|258.24|260.64|258.24|260.54|258.14|0
1651484660000|2022-05-02 09:44:20|260.83|258.43|260.73|258.33|260.83|258.43|260.73|258.33|0
1651484670000|2022-05-02 09:44:30|260.78|258.38|260.88|258.48|260.88|258.48|260.78|258.38|0
1651484680000|2022-05-02 09:44:40|260.92|258.52|261.74|259.34|261.74|259.34|260.92|258.52|0
1651484690000|2022-05-02 09:44:50|259.86|257.46|259.95|257.55|260|257.6|259.81|257.41|0
1651484700000|2022-05-02 09:45:00|260|257.6|259.9|257.5|260|257.6|259.9|257.5|0
1651484710000|2022-05-02 09:45:10|259.86|257.46|259.95|257.55|259.95|257.55|259.81|257.41|0
1651484720000|2022-05-02 09:45:20|260.09|257.69|260.09|257.69|260.28|257.88|260.09|257.69|0
1651484730000|2022-05-02 09:45:30|260.14|257.74|260|257.6|260.14|257.74|260|257.6|0
1651484740000|2022-05-02 09:45:40|260.09|257.69|260|257.6|260.09|257.69|260|257.6|0
1651484750000|2022-05-02 09:45:50|259.9|257.5|260|257.6|260|257.6|259.9|257.5|0
1651484760000|2022-05-02 09:46:00|259.9|257.5|259.71|257.31|259.9|257.5|259.47|257.07|0
1651484770000|2022-05-02 09:46:10|259.81|257.41|259.81|257.41|259.9|257.5|259.81|257.41|0
1651484780000|2022-05-02 09:46:20|259.86|257.46|259.86|257.46|259.9|257.5|259.81|257.41|0
1651484790000|2022-05-02 09:46:30|259.81|257.41|260.09|257.69|260.09|257.69|259.81|257.41|0
1651484800000|2022-05-02 09:46:40|260|257.6|260.33|257.93|260.38|257.98|260|257.6|0
1651484810000|2022-05-02 09:46:50|260.38|257.98|260.38|257.98|260.38|257.98|260.38|257.98|0
1651484820000|2022-05-02 09:47:00|260.43|258.03|260.66|258.26|260.66|258.26|260.43|258.03|0
1651484830000|2022-05-02 09:47:10|260.71|258.31|260.62|258.22|260.71|258.31|260.62|258.22|0
1651484840000|2022-05-02 09:47:20|260.76|258.36|260.62|258.22|260.76|258.36|260.62|258.22|0
1651484850000|2022-05-02 09:47:30|260.33|257.93|260.33|257.93|260.33|257.93|260.33|257.93|0
1651484860000|2022-05-02 09:47:40|260.24|257.84|260.28|257.88|260.28|257.88|260.24|257.84|0
1651484870000|2022-05-02 09:47:50|260.09|257.69|260|257.6|260.09|257.69|260|257.6|0
1651484880000|2022-05-02 09:48:00|259.9|257.5|260.19|257.79|260.19|257.79|259.9|257.5|0
1651484890000|2022-05-02 09:48:10|260.09|257.69|260.09|257.69|260.09|257.69|260.05|257.65|0
1651484900000|2022-05-02 09:48:20|260|257.6|260|257.6|260|257.6|259.9|257.5|0
1651484910000|2022-05-02 09:48:30|259.9|257.5|260|257.6|260.05|257.65|259.9|257.5|0
1651484920000|2022-05-02 09:48:40|259.9|257.5|259.95|257.55|259.95|257.55|259.9|257.5|0
1651484930000|2022-05-02 09:48:50|260.09|257.69|260.19|257.79|260.19|257.79|260.04|257.64|0
1651484940000|2022-05-02 09:49:00|260.04|257.64|259.95|257.55|260.04|257.64|259.95|257.55|0
1651484950000|2022-05-02 09:49:10|259.9|257.5|259.95|257.55|259.95|257.55|259.85|257.45|0
1651484960000|2022-05-02 09:49:20|259.9|257.5|259.99|257.59|259.99|257.59|259.9|257.5|0
1651484970000|2022-05-02 09:49:30|260.09|257.69|260.04|257.64|260.09|257.69|259.99|257.59|0
1651484980000|2022-05-02 09:49:40|260.14|257.74|260.38|257.98|260.38|257.98|260.14|257.74|0
1651484990000|2022-05-02 09:49:50|260.24|257.84|260.19|257.79|260.28|257.88|260.19|257.79|0
1651485000000|2022-05-02 09:50:00|260.24|257.84|260.14|257.74|260.28|257.88|260.14|257.74|0
1651485010000|2022-05-02 09:50:10|259.99|257.59|260.09|257.69|260.09|257.69|259.99|257.59|0
1651485020000|2022-05-02 09:50:20|260.14|257.74|259.9|257.5|260.14|257.74|259.9|257.5|0
1651485030000|2022-05-02 09:50:30|259.8|257.4|259.71|257.31|259.8|257.4|259.71|257.31|0
1651485040000|2022-05-02 09:50:40|259.52|257.12|259.52|257.12|259.52|257.12|259.52|257.12|0
1651485050000|2022-05-02 09:50:50|259.47|257.07|259.23|256.83|259.47|257.07|259.23|256.83|0
1651485060000|2022-05-02 09:51:00|259.33|256.93|259.28|256.88|259.33|256.93|259.28|256.88|0
1651485070000|2022-05-02 09:51:10|259.33|256.93|259.42|257.02|259.52|257.12|259.33|256.93|0
1651485080000|2022-05-02 09:51:20|259.47|257.07|259.42|257.02|259.47|257.07|259.38|256.98|0
1651485090000|2022-05-02 09:51:30|259.23|256.83|259.23|256.83|259.23|256.83|259.14|256.74|0
1651485100000|2022-05-02 09:51:40|259.19|256.79|259.23|256.83|259.23|256.83|259.19|256.79|0
1651485110000|2022-05-02 09:51:50|259.33|256.93|259.33|256.93|259.33|256.93|259.28|256.88|0
1651485130000|2022-05-02 09:52:10|259.42|257.02|259.42|257.02|259.47|257.07|259.42|257.02|0
1651485140000|2022-05-02 09:52:20|259.61|257.21|259.61|257.21|259.71|257.31|259.61|257.21|0
1651485150000|2022-05-02 09:52:30|259.66|257.26|259.61|257.21|259.66|257.26|259.61|257.21|0
1651485160000|2022-05-02 09:52:40|259.57|257.17|259.57|257.17|259.57|257.17|259.52|257.12|0
1651485170000|2022-05-02 09:52:50|259.66|257.26|259.61|257.21|259.66|257.26|259.61|257.21|0
1651485180000|2022-05-02 09:53:00|259.52|257.12|259.47|257.07|259.52|257.12|259.42|257.02|0
1651485190000|2022-05-02 09:53:10|259.42|257.02|259.42|257.02|259.42|257.02|259.42|257.02|0
1651485200000|2022-05-02 09:53:20|259.37|256.97|259.33|256.93|259.42|257.02|259.33|256.93|0
1651485210000|2022-05-02 09:53:30|259.23|256.83|259.42|257.02|259.42|257.02|259.23|256.83|0
1651485220000|2022-05-02 09:53:40|259.52|257.12|259.57|257.17|259.57|257.17|259.52|257.12|0
1651485230000|2022-05-02 09:53:50|259.52|257.12|259.52|257.12|259.61|257.21|259.52|257.12|0
1651485240000|2022-05-02 09:54:00|259.66|257.26|259.52|257.12|259.66|257.26|259.52|257.12|0
1651485250000|2022-05-02 09:54:10|259.57|257.17|259.61|257.21|259.61|257.21|259.57|257.17|0
1651485260000|2022-05-02 09:54:20|259.66|257.26|259.61|257.21|259.66|257.26|259.61|257.21|0
1651485270000|2022-05-02 09:54:30|259.66|257.26|259.66|257.26|259.66|257.26|259.66|257.26|0
1651485280000|2022-05-02 09:54:40|259.52|257.12|259.66|257.26|259.66|257.26|259.52|257.12|0
1651485290000|2022-05-02 09:54:50|259.52|257.12|259.52|257.12|259.52|257.12|259.52|257.12|0
1651485300000|2022-05-02 09:55:00|259.56|257.16|259.56|257.16|259.56|257.16|259.56|257.16|0
1651485310000|2022-05-02 09:55:10|259.61|257.21|259.9|257.5|259.9|257.5|259.61|257.21|0
1651485320000|2022-05-02 09:55:20|259.85|257.45|260.09|257.69|260.09|257.69|259.85|257.45|0
1651485330000|2022-05-02 09:55:30|259.99|257.59|260.28|257.88|260.28|257.88|259.99|257.59|0
1651485340000|2022-05-02 09:55:40|260.37|257.97|260.37|257.97|260.37|257.97|260.28|257.88|0
1651485350000|2022-05-02 09:55:50|260.33|257.93|260.52|258.12|260.52|258.12|260.33|257.93|0
1651485360000|2022-05-02 09:56:00|260.47|258.07|260.66|258.26|260.66|258.26|260.42|258.02|0
1651485370000|2022-05-02 09:56:10|260.71|258.31|260.85|258.45|260.85|258.45|260.71|258.31|0
1651485380000|2022-05-02 09:56:20|260.76|258.36|260.66|258.26|260.76|258.36|260.66|258.26|0
1651485390000|2022-05-02 09:56:30|260.81|258.41|260.76|258.36|260.81|258.41|260.66|258.26|0
1651485400000|2022-05-02 09:56:40|260.81|258.41|260.85|258.45|260.85|258.45|260.81|258.41|0
1651485410000|2022-05-02 09:56:50|260.71|258.31|260.28|257.88|260.71|258.31|260.28|257.88|0
1651485420000|2022-05-02 09:57:00|259.99|257.59|260.18|257.78|260.18|257.78|259.99|257.59|0
1651485430000|2022-05-02 09:57:10|260.28|257.88|260.28|257.88|260.28|257.88|260.28|257.88|0
1651485440000|2022-05-02 09:57:20|260.18|257.78|260.28|257.88|260.28|257.88|260.18|257.78|0
1651485450000|2022-05-02 09:57:30|260.18|257.78|260.56|258.16|260.56|258.16|260.18|257.78|0
1651485460000|2022-05-02 09:57:40|260.66|258.26|260.66|258.26|260.66|258.26|260.66|258.26|0
1651485470000|2022-05-02 09:57:50|260.56|258.16|260.47|258.07|260.56|258.16|260.42|258.02|0
1651485480000|2022-05-02 09:58:00|260.37|257.97|260.37|257.97|260.37|257.97|260.28|257.88|0
1651485490000|2022-05-02 09:58:10|260.47|258.07|260.37|257.97|260.47|258.07|260.37|257.97|0
1651485500000|2022-05-02 09:58:20|260.56|258.16|260.75|258.35|260.75|258.35|260.56|258.16|0
1651485510000|2022-05-02 09:58:30|260.8|258.4|260.66|258.26|260.8|258.4|260.66|258.26|0
1651485520000|2022-05-02 09:58:40|260.56|258.16|260.75|258.35|260.75|258.35|260.56|258.16|0
1651485530000|2022-05-02 09:58:50|260.71|258.31|260.71|258.31|260.75|258.35|260.71|258.31|0
1651485540000|2022-05-02 09:59:00|260.56|258.16|260.61|258.21|260.61|258.21|260.56|258.16|0
1651485550000|2022-05-02 09:59:10|260.71|258.31|260.66|258.26|260.71|258.31|260.66|258.26|0
1651485560000|2022-05-02 09:59:20|260.61|258.21|260.61|258.21|260.61|258.21|260.56|258.16|0
1651485570000|2022-05-02 09:59:30|260.66|258.26|260.61|258.21|260.66|258.26|260.56|258.16|0
1651485580000|2022-05-02 09:59:40|260.56|258.16|260.75|258.35|260.75|258.35|260.56|258.16|0
1651485590000|2022-05-02 09:59:50|260.71|258.31|260.95|258.55|260.95|258.55|260.71|258.31|0
1651485600000|2022-05-02 10:00:00|260.9|258.5|260.75|258.35|260.9|258.5|260.75|258.35|0
1651485610000|2022-05-02 10:00:10|260.85|258.45|260.85|258.45|260.85|258.45|260.85|258.45|0
1651485620000|2022-05-02 10:00:20|260.9|258.5|260.75|258.35|260.9|258.5|260.75|258.35|0
1651485630000|2022-05-02 10:00:30|260.85|258.45|260.8|258.4|260.85|258.45|260.8|258.4|0
1651485640000|2022-05-02 10:00:40|260.66|258.26|260.52|258.12|260.66|258.26|260.52|258.12|0
1651485650000|2022-05-02 10:00:50|260.56|258.16|260.71|258.31|260.71|258.31|260.56|258.16|0
1651485660000|2022-05-02 10:01:00|260.75|258.35|260.85|258.45|260.85|258.45|260.71|258.31|0
1651485680000|2022-05-02 10:01:20|260.9|258.5|261.42|259.02|261.62|259.22|260.9|258.5|0
1651485690000|2022-05-02 10:01:30|261.52|259.12|262.24|259.84|262.24|259.84|261.52|259.12|0
1651485700000|2022-05-02 10:01:40|262.15|259.75|262.1|259.7|262.24|259.84|262.1|259.7|0
1651485710000|2022-05-02 10:01:50|262.15|259.75|262.19|259.79|262.19|259.79|262.1|259.7|0
1651485720000|2022-05-02 10:02:00|262.29|259.89|262.15|259.75|262.29|259.89|262.15|259.75|0
1651485730000|2022-05-02 10:02:10|261.95|259.55|262.05|259.65|262.05|259.65|261.86|259.46|0
1651485740000|2022-05-02 10:02:20|262.1|259.7|262.15|259.75|262.15|259.75|262.1|259.7|0
1651485750000|2022-05-02 10:02:30|262.1|259.7|261.9|259.5|262.1|259.7|261.81|259.41|0
1651485760000|2022-05-02 10:02:40|262|259.6|261.95|259.55|262|259.6|261.95|259.55|0
1651485770000|2022-05-02 10:02:50|262|259.6|262.19|259.79|262.19|259.79|262|259.6|0
1651485780000|2022-05-02 10:03:00|262.34|259.94|262.24|259.84|262.34|259.94|262.19|259.79|0
1651485790000|2022-05-02 10:03:10|262.19|259.79|262|259.6|262.19|259.79|262|259.6|0
1651485800000|2022-05-02 10:03:20|262.05|259.65|261.9|259.5|262.05|259.65|261.9|259.5|0
1651485810000|2022-05-02 10:03:30|261.81|259.41|261.71|259.31|261.9|259.5|261.71|259.31|0
1651485820000|2022-05-02 10:03:40|261.61|259.21|261.81|259.41|261.81|259.41|261.61|259.21|0
1651485830000|2022-05-02 10:03:50|261.71|259.31|261.57|259.17|261.71|259.31|261.57|259.17|0
1651485840000|2022-05-02 10:04:00|261.52|259.12|261.42|259.02|261.52|259.12|261.42|259.02|0
1651485860000|2022-05-02 10:04:20|261.52|259.12|261.47|259.07|261.52|259.12|261.47|259.07|0
1651485870000|2022-05-02 10:04:30|261.61|259.21|261.76|259.36|261.76|259.36|261.61|259.21|0
1651485880000|2022-05-02 10:04:40|261.81|259.41|262|259.6|262|259.6|261.81|259.41|0
1651485890000|2022-05-02 10:04:50|261.9|259.5|261.9|259.5|261.9|259.5|261.9|259.5|0
1651485900000|2022-05-02 10:05:00|261.76|259.36|261.61|259.21|261.76|259.36|261.61|259.21|0
1651485910000|2022-05-02 10:05:10|261.47|259.07|261.47|259.07|261.47|259.07|261.42|259.02|0
1651485920000|2022-05-02 10:05:20|261.42|259.02|261.52|259.12|261.52|259.12|261.42|259.02|0
1651485930000|2022-05-02 10:05:30|261.61|259.21|261.52|259.12|261.61|259.21|261.52|259.12|0
1651485940000|2022-05-02 10:05:40|261.42|259.02|261.42|259.02|261.42|259.02|261.42|259.02|0
1651485950000|2022-05-02 10:05:50|261.47|259.07|261.52|259.12|261.52|259.12|261.47|259.07|0
1651485960000|2022-05-02 10:06:00|261.61|259.21|261.52|259.12|261.61|259.21|261.52|259.12|0
1651485970000|2022-05-02 10:06:10|261.61|259.21|261.61|259.21|261.61|259.21|261.61|259.21|0
1651485980000|2022-05-02 10:06:20|261.71|259.31|261.76|259.36|261.76|259.36|261.71|259.31|0
1651485990000|2022-05-02 10:06:30|261.66|259.26|261.71|259.31|261.71|259.31|261.61|259.21|0
1651486000000|2022-05-02 10:06:40|261.76|259.36|262.05|259.65|262.05|259.65|261.76|259.36|0
1651486010000|2022-05-02 10:06:50|262|259.6|262.05|259.65|262.14|259.74|262|259.6|0
1651486020000|2022-05-02 10:07:00|262.19|259.79|262.19|259.79|262.19|259.79|262.19|259.79|0
1651486030000|2022-05-02 10:07:10|262.29|259.89|262.38|259.98|262.48|260.08|262.29|259.89|0
1651486040000|2022-05-02 10:07:20|262.33|259.93|262.09|259.69|262.33|259.93|262.09|259.69|0
1651486050000|2022-05-02 10:07:30|262.05|259.65|262.33|259.93|262.33|259.93|262.05|259.65|0
1651486060000|2022-05-02 10:07:40|262.28|259.88|262.28|259.88|262.28|259.88|262.09|259.69|0
1651486070000|2022-05-02 10:07:50|262.38|259.98|262.28|259.88|262.38|259.98|262.28|259.88|0
1651486080000|2022-05-02 10:08:00|262.19|259.79|262.33|259.93|262.38|259.98|262.19|259.79|0
1651486090000|2022-05-02 10:08:10|262.28|259.88|262.19|259.79|262.33|259.93|262.19|259.79|0
1651486100000|2022-05-02 10:08:20|262.09|259.69|262.09|259.69|262.09|259.69|262.09|259.69|0
1651486120000|2022-05-02 10:08:40|262|259.6|262|259.6|262|259.6|261.9|259.5|0
1651486130000|2022-05-02 10:08:50|262.19|259.79|262.28|259.88|262.28|259.88|262.19|259.79|0
1651486140000|2022-05-02 10:09:00|262.19|259.79|262.28|259.88|262.43|260.03|262.19|259.79|0
1651486150000|2022-05-02 10:09:10|262.19|259.79|262.14|259.74|262.19|259.79|262.09|259.69|0
1651486160000|2022-05-02 10:09:20|262.19|259.79|262.19|259.79|262.28|259.88|262.19|259.79|0
1651486170000|2022-05-02 10:09:30|262.24|259.84|262|259.6|262.24|259.84|262|259.6|0
1651486180000|2022-05-02 10:09:40|262.09|259.69|262.05|259.65|262.09|259.69|262|259.6|0
1651486190000|2022-05-02 10:09:50|262|259.6|261.71|259.31|262|259.6|261.71|259.31|0
1651486200000|2022-05-02 10:10:00|261.52|259.12|260.94|258.54|261.52|259.12|260.94|258.54|0
1651486210000|2022-05-02 10:10:10|260.89|258.49|260.89|258.49|260.94|258.54|260.89|258.49|0
1651486220000|2022-05-02 10:10:20|260.75|258.35|260.37|257.97|260.75|258.35|260.37|257.97|0
1651486230000|2022-05-02 10:10:30|260.61|258.21|260.37|257.97|260.75|258.35|260.37|257.97|0
1651486240000|2022-05-02 10:10:40|260.18|257.78|260.03|257.63|260.18|257.78|260.03|257.63|0
1651486250000|2022-05-02 10:10:50|260.08|257.68|259.89|257.49|260.08|257.68|259.89|257.49|0
1651486260000|2022-05-02 10:11:00|259.84|257.44|259.98|257.58|259.98|257.58|259.79|257.39|0
1651486270000|2022-05-02 10:11:10|260.08|257.68|260.27|257.87|260.27|257.87|260.08|257.68|0
1651486280000|2022-05-02 10:11:20|260.17|257.77|260.27|257.87|260.27|257.87|260.17|257.77|0
1651486290000|2022-05-02 10:11:30|260.32|257.92|260.37|257.97|260.37|257.97|260.32|257.92|0
1651486300000|2022-05-02 10:11:40|260.27|257.87|260.27|257.87|260.37|257.97|260.27|257.87|0
1651486310000|2022-05-02 10:11:50|260.08|257.68|260.17|257.77|260.17|257.77|260.08|257.68|0
1651486320000|2022-05-02 10:12:00|260.27|257.87|260.17|257.77|260.37|257.97|260.17|257.77|0
1651486330000|2022-05-02 10:12:10|260.08|257.68|259.98|257.58|260.08|257.68|259.98|257.58|0
1651486340000|2022-05-02 10:12:20|260.03|257.63|259.98|257.58|260.08|257.68|259.98|257.58|0
1651486350000|2022-05-02 10:12:30|260.03|257.63|260.08|257.68|260.08|257.68|260.03|257.63|0
1651486370000|2022-05-02 10:12:50|259.98|257.58|260.03|257.63|260.03|257.63|259.98|257.58|0
1651486380000|2022-05-02 10:13:00|260.08|257.68|260.03|257.63|260.08|257.68|260.03|257.63|0
1651486390000|2022-05-02 10:13:10|259.89|257.49|260.08|257.68|260.08|257.68|259.89|257.49|0
1651486410000|2022-05-02 10:13:30|260.13|257.73|260.17|257.77|260.17|257.77|260.13|257.73|0
1651486420000|2022-05-02 10:13:40|260.08|257.68|260.13|257.73|260.13|257.73|260.08|257.68|0
1651486430000|2022-05-02 10:13:50|260.17|257.77|260.36|257.96|260.36|257.96|260.17|257.77|0
1651486440000|2022-05-02 10:14:00|260.32|257.92|260.17|257.77|260.32|257.92|260.17|257.77|0
1651486450000|2022-05-02 10:14:10|260.27|257.87|260.36|257.96|260.46|258.06|260.27|257.87|0
1651486460000|2022-05-02 10:14:20|260.41|258.01|260.36|257.96|260.41|258.01|260.36|257.96|0
1651486470000|2022-05-02 10:14:30|260.17|257.77|260.22|257.82|260.22|257.82|260.17|257.77|0
1651486480000|2022-05-02 10:14:40|260.17|257.77|259.98|257.58|260.17|257.77|259.98|257.58|0
1651486490000|2022-05-02 10:14:50|259.89|257.49|259.84|257.44|259.89|257.49|259.79|257.39|0
1651486500000|2022-05-02 10:15:00|259.94|257.54|259.79|257.39|259.98|257.58|259.79|257.39|0
1651486510000|2022-05-02 10:15:10|259.7|257.3|259.75|257.35|259.75|257.35|259.7|257.3|0
1651486520000|2022-05-02 10:15:20|259.7|257.3|259.7|257.3|259.75|257.35|259.7|257.3|0
1651486530000|2022-05-02 10:15:30|259.79|257.39|259.75|257.35|259.79|257.39|259.7|257.3|0
1651486540000|2022-05-02 10:15:40|259.79|257.39|259.7|257.3|259.79|257.39|259.7|257.3|0
1651486550000|2022-05-02 10:15:50|259.6|257.2|259.41|257.01|259.7|257.3|259.41|257.01|0
1651486560000|2022-05-02 10:16:00|259.36|256.96|259.31|256.91|259.36|256.96|259.22|256.82|0
1651486570000|2022-05-02 10:16:10|259.41|257.01|259.41|257.01|259.41|257.01|259.41|257.01|0
1651486580000|2022-05-02 10:16:20|259.5|257.1|259.5|257.1|259.5|257.1|259.5|257.1|0
1651486590000|2022-05-02 10:16:30|259.46|257.06|259.79|257.39|259.79|257.39|259.46|257.06|0
1651486600000|2022-05-02 10:16:40|259.7|257.3|259.65|257.25|259.7|257.3|259.6|257.2|0
1651486610000|2022-05-02 10:16:50|259.6|257.2|259.98|257.58|259.98|257.58|259.6|257.2|0
1651486620000|2022-05-02 10:17:00|259.89|257.49|259.89|257.49|259.89|257.49|259.89|257.49|0
1651486630000|2022-05-02 10:17:10|259.84|257.44|259.6|257.2|259.84|257.44|259.6|257.2|0
1651486640000|2022-05-02 10:17:20|259.55|257.15|259.31|256.91|259.55|257.15|259.31|256.91|0
1651486650000|2022-05-02 10:17:30|259.41|257.01|259.6|257.2|259.6|257.2|259.36|256.96|0
1651486660000|2022-05-02 10:17:40|259.69|257.29|259.5|257.1|259.69|257.29|259.5|257.1|0
1651486670000|2022-05-02 10:17:50|259.46|257.06|259.5|257.1|259.5|257.1|259.46|257.06|0
1651486680000|2022-05-02 10:18:00|259.46|257.06|259.31|256.91|259.46|257.06|259.31|256.91|0
1651486690000|2022-05-02 10:18:10|259.36|256.96|259.36|256.96|259.5|257.1|259.36|256.96|0
1651486700000|2022-05-02 10:18:20|259.31|256.91|259.5|257.1|259.5|257.1|259.31|256.91|0
1651486710000|2022-05-02 10:18:30|259.41|257.01|259.6|257.2|259.6|257.2|259.41|257.01|0
1651486720000|2022-05-02 10:18:40|259.5|257.1|259.41|257.01|259.5|257.1|259.41|257.01|0
1651486730000|2022-05-02 10:18:50|259.46|257.06|259.6|257.2|259.6|257.2|259.46|257.06|0
1651486740000|2022-05-02 10:19:00|259.5|257.1|259.5|257.1|259.5|257.1|259.5|257.1|0
1651486750000|2022-05-02 10:19:10|259.6|257.2|259.79|257.39|259.79|257.39|259.6|257.2|0
1651486760000|2022-05-02 10:19:20|259.84|257.44|259.84|257.44|259.93|257.53|259.84|257.44|0
1651486770000|2022-05-02 10:19:30|259.79|257.39|259.79|257.39|259.79|257.39|259.79|257.39|0
1651486780000|2022-05-02 10:19:40|259.84|257.44|259.98|257.58|260.03|257.63|259.84|257.44|0
1651486790000|2022-05-02 10:19:50|260.03|257.63|260.03|257.63|260.03|257.63|259.98|257.58|0
1651486800000|2022-05-02 10:20:00|259.98|257.58|259.88|257.48|259.98|257.58|259.88|257.48|0
1651486810000|2022-05-02 10:20:10|259.84|257.44|260.17|257.77|260.17|257.77|259.84|257.44|0
1651486820000|2022-05-02 10:20:20|260.07|257.67|260.07|257.67|260.17|257.77|260.07|257.67|0
1651486830000|2022-05-02 10:20:30|260.22|257.82|260.27|257.87|260.32|257.92|260.22|257.82|0
1651486840000|2022-05-02 10:20:40|260.36|257.96|260.32|257.92|260.36|257.96|260.32|257.92|0
1651486850000|2022-05-02 10:20:50|260.27|257.87|260.22|257.82|260.27|257.87|260.17|257.77|0
1651486860000|2022-05-02 10:21:00|260.27|257.87|260.22|257.82|260.32|257.92|260.22|257.82|0
1651486870000|2022-05-02 10:21:10|260.17|257.77|259.93|257.53|260.17|257.77|259.93|257.53|0
1651486880000|2022-05-02 10:21:20|260.07|257.67|260.32|257.92|260.32|257.92|260.03|257.63|0
1651486890000|2022-05-02 10:21:30|260.22|257.82|260.27|257.87|260.27|257.87|260.22|257.82|0
1651486900000|2022-05-02 10:21:40|260.32|257.92|260.27|257.87|260.32|257.92|260.27|257.87|0
1651486920000|2022-05-02 10:22:00|260.17|257.77|260.17|257.77|260.17|257.77|260.17|257.77|0
1651486930000|2022-05-02 10:22:10|260.36|257.96|260.27|257.87|260.36|257.96|260.27|257.87|0
1651486940000|2022-05-02 10:22:20|260.26|257.86|260.31|257.91|260.36|257.96|260.26|257.86|0
1651486950000|2022-05-02 10:22:30|260.36|257.96|260.26|257.86|260.36|257.96|260.26|257.86|0
1651486960000|2022-05-02 10:22:40|260.22|257.82|260.26|257.86|260.26|257.86|260.22|257.82|0
1651486970000|2022-05-02 10:22:50|260.17|257.77|260.07|257.67|260.17|257.77|260.07|257.67|0
1651486980000|2022-05-02 10:23:00|260.17|257.77|260.26|257.86|260.26|257.86|260.17|257.77|0
1651486990000|2022-05-02 10:23:10|260.22|257.82|259.88|257.48|260.22|257.82|259.88|257.48|0
1651487000000|2022-05-02 10:23:20|260.03|257.63|260.03|257.63|260.03|257.63|259.98|257.58|0
1651487020000|2022-05-02 10:23:40|260.17|257.77|259.98|257.58|260.17|257.77|259.98|257.58|0
1651487030000|2022-05-02 10:23:50|259.93|257.53|259.88|257.48|259.93|257.53|259.88|257.48|0
1651487040000|2022-05-02 10:24:00|259.65|257.25|259.65|257.25|259.65|257.25|259.6|257.2|0
1651487050000|2022-05-02 10:24:10|259.6|257.2|259.6|257.2|259.6|257.2|259.6|257.2|0
1651487060000|2022-05-02 10:24:20|259.69|257.29|259.88|257.48|259.88|257.48|259.69|257.29|0
1651487070000|2022-05-02 10:24:30|259.98|257.58|260.07|257.67|260.07|257.67|259.98|257.58|0
1651487080000|2022-05-02 10:24:40|260.17|257.77|260.17|257.77|260.17|257.77|260.07|257.67|0
1651487090000|2022-05-02 10:24:50|260.07|257.67|260.22|257.82|260.22|257.82|260.07|257.67|0
1651487100000|2022-05-02 10:25:00|260.26|257.86|260.36|257.96|260.36|257.96|260.26|257.86|0
1651487110000|2022-05-02 10:25:10|260.45|258.05|260.65|258.25|260.65|258.25|260.45|258.05|0
1651487120000|2022-05-02 10:25:20|260.45|258.05|260.6|258.2|260.65|258.25|260.45|258.05|0
1651487130000|2022-05-02 10:25:30|260.89|258.49|260.79|258.39|260.89|258.49|260.74|258.34|0
1651487140000|2022-05-02 10:25:40|260.74|258.34|260.98|258.58|260.98|258.58|260.74|258.34|0
1651487150000|2022-05-02 10:25:50|261.03|258.63|260.93|258.53|261.03|258.63|260.93|258.53|0
1651487160000|2022-05-02 10:26:00|260.65|258.25|260.45|258.05|260.7|258.3|260.45|258.05|0
1651487170000|2022-05-02 10:26:10|260.36|257.96|260.36|257.96|260.36|257.96|260.36|257.96|0
1651487180000|2022-05-02 10:26:20|260.31|257.91|260.41|258.01|260.41|258.01|260.31|257.91|0
1651487190000|2022-05-02 10:26:30|260.36|257.96|260.55|258.15|260.55|258.15|260.36|257.96|0
1651487200000|2022-05-02 10:26:40|260.65|258.25|260.45|258.05|260.65|258.25|260.45|258.05|0
1651487210000|2022-05-02 10:26:50|260.41|258.01|260.31|257.91|260.41|258.01|260.26|257.86|0
1651487220000|2022-05-02 10:27:00|260.26|257.86|260.26|257.86|260.45|258.05|260.26|257.86|0
1651487230000|2022-05-02 10:27:10|260.17|257.77|260.17|257.77|260.17|257.77|260.17|257.77|0
1651487240000|2022-05-02 10:27:20|260.26|257.86|260.07|257.67|260.26|257.86|260.07|257.67|0
1651487250000|2022-05-02 10:27:30|260.03|257.63|260.03|257.63|260.03|257.63|260.03|257.63|0
1651487260000|2022-05-02 10:27:40|259.93|257.53|259.83|257.43|259.93|257.53|259.78|257.38|0
1651487270000|2022-05-02 10:27:50|259.78|257.38|259.83|257.43|259.83|257.43|259.78|257.38|0
1651487280000|2022-05-02 10:28:00|259.98|257.58|259.98|257.58|260.03|257.63|259.98|257.58|0
1651487290000|2022-05-02 10:28:10|260.03|257.63|260.12|257.72|260.12|257.72|260.03|257.63|0
1651487300000|2022-05-02 10:28:20|260.17|257.77|260.36|257.96|260.36|257.96|260.17|257.77|0
1651487310000|2022-05-02 10:28:30|260.31|257.91|260.26|257.86|260.36|257.96|260.26|257.86|0
1651487320000|2022-05-02 10:28:40|260.22|257.82|260.07|257.67|260.22|257.82|260.07|257.67|0
1651487330000|2022-05-02 10:28:50|260.17|257.77|260.17|257.77|260.17|257.77|260.17|257.77|0
1651487340000|2022-05-02 10:29:00|260.07|257.67|260.17|257.77|260.17|257.77|260.07|257.67|0
1651487350000|2022-05-02 10:29:10|260.26|257.86|260.36|257.96|260.45|258.05|260.26|257.86|0
1651487360000|2022-05-02 10:29:20|260.07|257.67|260.17|257.77|260.17|257.77|260.07|257.67|0
1651487370000|2022-05-02 10:29:30|260.12|257.72|260.26|257.86|260.26|257.86|260.12|257.72|0
1651487380000|2022-05-02 10:29:40|260.22|257.82|260.17|257.77|260.22|257.82|260.17|257.77|0
1651487390000|2022-05-02 10:29:50|260.45|258.05|260.41|258.01|260.45|258.05|260.41|258.01|0
1651487400000|2022-05-02 10:30:00|260.36|257.96|260.45|258.05|260.45|258.05|260.31|257.91|0
1651487410000|2022-05-02 10:30:10|260.41|258.01|260.17|257.77|260.41|258.01|260.17|257.77|0
1651487420000|2022-05-02 10:30:20|260.22|257.82|260.31|257.91|260.36|257.96|260.22|257.82|0
1651487430000|2022-05-02 10:30:30|260.36|257.96|260.83|258.43|260.83|258.43|260.36|257.96|0
1651487440000|2022-05-02 10:30:40|260.79|258.39|260.45|258.05|260.79|258.39|260.45|258.05|0
1651487450000|2022-05-02 10:30:50|260.5|258.1|260.5|258.1|260.5|258.1|260.5|258.1|0
1651487460000|2022-05-02 10:31:00|260.55|258.15|260.31|257.91|260.55|258.15|260.26|257.86|0
1651487470000|2022-05-02 10:31:10|260.26|257.86|260.45|258.05|260.45|258.05|260.26|257.86|0
1651487480000|2022-05-02 10:31:20|260.36|257.96|260.41|258.01|260.45|258.05|260.36|257.96|0
1651487490000|2022-05-02 10:31:30|260.36|257.96|260.36|257.96|260.36|257.96|260.36|257.96|0
1651487500000|2022-05-02 10:31:40|260.45|258.05|260.26|257.86|260.45|258.05|260.26|257.86|0
1651487510000|2022-05-02 10:31:50|260.36|257.96|260.36|257.96|260.41|258.01|260.36|257.96|0
1651487520000|2022-05-02 10:32:00|260.26|257.86|260.41|258.01|260.41|258.01|260.26|257.86|0
1651487530000|2022-05-02 10:32:10|260.45|258.05|260.45|258.05|260.45|258.05|260.45|258.05|0
1651487540000|2022-05-02 10:32:20|260.55|258.15|260.55|258.15|260.55|258.15|260.55|258.15|0
1651487550000|2022-05-02 10:32:30|260.64|258.24|260.64|258.24|260.64|258.24|260.64|258.24|0
1651487560000|2022-05-02 10:32:40|260.55|258.15|260.55|258.15|260.55|258.15|260.55|258.15|0
1651487570000|2022-05-02 10:32:50|260.36|257.96|260.36|257.96|260.4|258|260.36|257.96|0
1651487580000|2022-05-02 10:33:00|260.4|258|260.36|257.96|260.4|258|260.36|257.96|0
1651487590000|2022-05-02 10:33:10|260.26|257.86|259.93|257.53|260.26|257.86|259.93|257.53|0
1651487600000|2022-05-02 10:33:20|259.78|257.38|259.83|257.43|259.83|257.43|259.74|257.34|0
1651487610000|2022-05-02 10:33:30|259.93|257.53|260.21|257.81|260.21|257.81|259.93|257.53|0
1651487620000|2022-05-02 10:33:40|260.16|257.76|260.12|257.72|260.16|257.76|260.07|257.67|0
1651487630000|2022-05-02 10:33:50|260.07|257.67|260.07|257.67|260.07|257.67|260.07|257.67|0
1651487640000|2022-05-02 10:34:00|259.83|257.43|259.88|257.48|259.88|257.48|259.83|257.43|0
1651487650000|2022-05-02 10:34:10|259.83|257.43|259.88|257.48|259.88|257.48|259.83|257.43|0
1651487660000|2022-05-02 10:34:20|259.78|257.38|259.5|257.1|259.78|257.38|259.5|257.1|0
1651487670000|2022-05-02 10:34:30|259.3|256.9|259.45|257.05|259.5|257.1|259.3|256.9|0
1651487680000|2022-05-02 10:34:40|259.4|257|259.3|256.9|259.4|257|259.21|256.81|0
1651487690000|2022-05-02 10:34:50|259.26|256.86|259.5|257.1|259.5|257.1|259.26|256.86|0
1651487700000|2022-05-02 10:35:00|259.45|257.05|259.26|256.86|259.45|257.05|259.26|256.86|0
1651487710000|2022-05-02 10:35:10|259.21|256.81|259.11|256.71|259.21|256.81|259.11|256.71|0
1651487720000|2022-05-02 10:35:20|259.21|256.81|259.21|256.81|259.3|256.9|259.21|256.81|0
1651487730000|2022-05-02 10:35:30|259.07|256.67|259.11|256.71|259.11|256.71|259.07|256.67|0
1651487740000|2022-05-02 10:35:40|259.21|256.81|259.4|257|259.4|257|259.21|256.81|0
1651487750000|2022-05-02 10:35:50|259.3|256.9|259.3|256.9|259.3|256.9|259.21|256.81|0
1651487760000|2022-05-02 10:36:00|259.21|256.81|259.3|256.9|259.3|256.9|259.21|256.81|0
1651487770000|2022-05-02 10:36:10|259.4|257|259.59|257.19|259.59|257.19|259.4|257|0
1651487780000|2022-05-02 10:36:20|259.69|257.29|259.4|257|259.73|257.33|259.4|257|0
1651487790000|2022-05-02 10:36:30|259.45|257.05|259.54|257.14|259.54|257.14|259.45|257.05|0
1651487800000|2022-05-02 10:36:40|259.49|257.09|259.16|256.76|259.49|257.09|259.16|256.76|0
1651487810000|2022-05-02 10:36:50|259.35|256.95|259.45|257.05|259.49|257.09|259.35|256.95|0
1651487820000|2022-05-02 10:37:00|259.49|257.09|259.4|257|259.49|257.09|259.4|257|0
1651487830000|2022-05-02 10:37:10|259.26|256.86|259.26|256.86|259.3|256.9|259.26|256.86|0
1651487840000|2022-05-02 10:37:20|259.21|256.81|259.21|256.81|259.21|256.81|259.21|256.81|0
1651487850000|2022-05-02 10:37:30|259.3|256.9|259.3|256.9|259.3|256.9|259.26|256.86|0
1651487860000|2022-05-02 10:37:40|259.26|256.86|259.35|256.95|259.45|257.05|259.26|256.86|0
1651487870000|2022-05-02 10:37:50|259.3|256.9|259.21|256.81|259.3|256.9|259.21|256.81|0
1651487880000|2022-05-02 10:38:00|259.16|256.76|259.16|256.76|259.16|256.76|259.11|256.71|0
1651487890000|2022-05-02 10:38:10|259.02|256.62|258.97|256.57|259.02|256.62|258.97|256.57|0
1651487900000|2022-05-02 10:38:20|258.88|256.48|258.92|256.52|258.92|256.52|258.88|256.48|0
1651487910000|2022-05-02 10:38:30|258.83|256.43|258.83|256.43|258.83|256.43|258.83|256.43|0
1651487920000|2022-05-02 10:38:40|258.88|256.48|258.92|256.52|258.92|256.52|258.83|256.43|0
1651487940000|2022-05-02 10:39:00|259.02|256.62|258.97|256.57|259.11|256.71|258.97|256.57|0
1651487950000|2022-05-02 10:39:10|259.02|256.62|258.97|256.57|259.02|256.62|258.92|256.52|0
1651487960000|2022-05-02 10:39:20|259.21|256.81|259.21|256.81|259.21|256.81|259.21|256.81|0
1651487970000|2022-05-02 10:39:30|259.26|256.86|258.97|256.57|259.3|256.9|258.97|256.57|0
1651487980000|2022-05-02 10:39:40|259.02|256.62|259.21|256.81|259.21|256.81|259.02|256.62|0
1651487990000|2022-05-02 10:39:50|259.26|256.86|259.64|257.24|259.64|257.24|259.26|256.86|0
1651488000000|2022-05-02 10:40:00|259.68|257.28|259.73|257.33|259.73|257.33|259.68|257.28|0
1651488010000|2022-05-02 10:40:10|259.78|257.38|259.92|257.52|259.92|257.52|259.78|257.38|0
1651488020000|2022-05-02 10:40:20|259.97|257.57|260.02|257.62|260.02|257.62|259.97|257.57|0
1651488030000|2022-05-02 10:40:30|259.97|257.57|259.97|257.57|259.97|257.57|259.87|257.47|0
1651488040000|2022-05-02 10:40:40|260.02|257.62|259.97|257.57|260.02|257.62|259.97|257.57|0
1651488050000|2022-05-02 10:40:50|259.87|257.47|260.06|257.66|260.06|257.66|259.87|257.47|0
1651488060000|2022-05-02 10:41:00|260.16|257.76|259.97|257.57|260.16|257.76|259.97|257.57|0
1651488070000|2022-05-02 10:41:10|259.87|257.47|259.87|257.47|259.92|257.52|259.87|257.47|0
1651488080000|2022-05-02 10:41:20|259.78|257.38|260.06|257.66|260.06|257.66|259.78|257.38|0
1651488090000|2022-05-02 10:41:30|259.92|257.52|259.87|257.47|259.92|257.52|259.87|257.47|0
1651488100000|2022-05-02 10:41:40|259.97|257.57|259.97|257.57|259.97|257.57|259.97|257.57|0
1651488110000|2022-05-02 10:41:50|260.02|257.62|260.02|257.62|260.06|257.66|260.02|257.62|0
1651488120000|2022-05-02 10:42:00|260.06|257.66|260.06|257.66|260.06|257.66|260.06|257.66|0
1651488130000|2022-05-02 10:42:10|260.16|257.76|259.97|257.57|260.16|257.76|259.97|257.57|0
1651488140000|2022-05-02 10:42:20|260.06|257.66|260.06|257.66|260.06|257.66|259.97|257.57|0
1651488150000|2022-05-02 10:42:30|260.11|257.71|261.12|258.72|261.12|258.72|259.97|257.57|0
1651488160000|2022-05-02 10:42:40|260.83|258.43|260.73|258.33|260.97|258.57|260.73|258.33|0
1651488170000|2022-05-02 10:42:50|260.83|258.43|261.02|258.62|261.17|258.77|260.83|258.43|0
1651488180000|2022-05-02 10:43:00|261.07|258.67|260.92|258.52|261.07|258.67|260.83|258.43|0
1651488190000|2022-05-02 10:43:10|260.83|258.43|260.83|258.43|260.92|258.52|260.83|258.43|0
1651488200000|2022-05-02 10:43:20|260.78|258.38|260.69|258.29|260.78|258.38|260.69|258.29|0
1651488210000|2022-05-02 10:43:30|260.64|258.24|260.73|258.33|260.73|258.33|260.64|258.24|0
1651488220000|2022-05-02 10:43:40|260.54|258.14|260.54|258.14|260.54|258.14|260.54|258.14|0
1651488230000|2022-05-02 10:43:50|260.45|258.05|260.54|258.14|260.59|258.19|260.45|258.05|0
1651488240000|2022-05-02 10:44:00|260.45|258.05|260.35|257.95|260.45|258.05|260.35|257.95|0
1651488250000|2022-05-02 10:44:10|260.45|258.05|260.45|258.05|260.45|258.05|260.45|258.05|0
1651488260000|2022-05-02 10:44:20|260.49|258.09|260.49|258.09|260.49|258.09|260.49|258.09|0
1651488270000|2022-05-02 10:44:30|260.59|258.19|260.64|258.24|260.64|258.24|260.59|258.19|0
1651488280000|2022-05-02 10:44:40|260.73|258.33|260.64|258.24|260.73|258.33|260.59|258.19|0
1651488290000|2022-05-02 10:44:50|260.49|258.09|260.44|258.04|260.49|258.09|260.44|258.04|0
1651488300000|2022-05-02 10:45:00|260.49|258.09|260.64|258.24|260.64|258.24|260.44|258.04|0
1651488310000|2022-05-02 10:45:10|260.73|258.33|260.73|258.33|260.73|258.33|260.73|258.33|0
1651488320000|2022-05-02 10:45:20|260.64|258.24|260.92|258.52|260.92|258.52|260.64|258.24|0
1651488330000|2022-05-02 10:45:30|261.11|258.71|261.11|258.71|261.11|258.71|261.02|258.62|0
1651488340000|2022-05-02 10:45:40|261.16|258.76|261.11|258.71|261.21|258.81|261.11|258.71|0
1651488350000|2022-05-02 10:45:50|261.16|258.76|261.21|258.81|261.21|258.81|261.16|258.76|0
1651488360000|2022-05-02 10:46:00|261.4|259|261.5|259.1|261.5|259.1|261.4|259|0
1651488370000|2022-05-02 10:46:10|261.4|259|261.31|258.91|261.4|259|261.31|258.91|0
1651488380000|2022-05-02 10:46:20|261.21|258.81|261.31|258.91|261.36|258.96|261.21|258.81|0
1651488390000|2022-05-02 10:46:30|261.21|258.81|261.21|258.81|261.21|258.81|261.21|258.81|0
1651488400000|2022-05-02 10:46:40|261.31|258.91|261.26|258.86|261.36|258.96|261.26|258.86|0
1651488410000|2022-05-02 10:46:50|261.21|258.81|261.21|258.81|261.21|258.81|261.21|258.81|0
1651488420000|2022-05-02 10:47:00|261.11|258.71|260.83|258.43|261.11|258.71|260.83|258.43|0
1651488430000|2022-05-02 10:47:10|260.92|258.52|260.92|258.52|260.92|258.52|260.92|258.52|0
1651488440000|2022-05-02 10:47:20|260.97|258.57|261.02|258.62|261.11|258.71|260.97|258.57|0
1651488450000|2022-05-02 10:47:30|260.92|258.52|260.92|258.52|260.92|258.52|260.92|258.52|0
1651488460000|2022-05-02 10:47:40|261.02|258.62|261.02|258.62|261.02|258.62|261.02|258.62|0
1651488470000|2022-05-02 10:47:50|261.11|258.71|261.21|258.81|261.21|258.81|261.11|258.71|0
1651488480000|2022-05-02 10:48:00|261.11|258.71|261.21|258.81|261.21|258.81|261.11|258.71|0
1651488490000|2022-05-02 10:48:10|261.16|258.76|261.21|258.81|261.21|258.81|261.11|258.71|0
1651488500000|2022-05-02 10:48:20|261.3|258.9|261.4|259|261.4|259|261.21|258.81|0
1651488520000|2022-05-02 10:48:40|261.45|259.05|261.4|259|261.45|259.05|261.4|259|0
1651488530000|2022-05-02 10:48:50|261.45|259.05|261.5|259.1|261.5|259.1|261.4|259|0
1651488540000|2022-05-02 10:49:00|261.35|258.95|261.35|258.95|261.35|258.95|261.3|258.9|0
1651488550000|2022-05-02 10:49:10|261.45|259.05|261.3|258.9|261.45|259.05|261.3|258.9|0
1651488560000|2022-05-02 10:49:20|261.4|259|261.21|258.81|261.4|259|261.21|258.81|0
1651488570000|2022-05-02 10:49:30|261.16|258.76|261.16|258.76|261.16|258.76|261.16|258.76|0
1651488580000|2022-05-02 10:49:40|261.11|258.71|260.92|258.52|261.11|258.71|260.92|258.52|0
1651488590000|2022-05-02 10:49:50|261.21|258.81|261.02|258.62|261.21|258.81|261.02|258.62|0
1651488600000|2022-05-02 10:50:00|260.92|258.52|261.21|258.81|261.21|258.81|260.92|258.52|0
1651488610000|2022-05-02 10:50:10|261.11|258.71|261.11|258.71|261.11|258.71|261.07|258.67|0
1651488620000|2022-05-02 10:50:20|261.02|258.62|261.11|258.71|261.11|258.71|261.02|258.62|0
1651488630000|2022-05-02 10:50:30|261.21|258.81|261.21|258.81|261.21|258.81|261.21|258.81|0
1651488640000|2022-05-02 10:50:40|261.3|258.9|261.3|258.9|261.3|258.9|261.3|258.9|0
1651488650000|2022-05-02 10:50:50|261.4|259|261.4|259|261.5|259.1|261.4|259|0
1651488660000|2022-05-02 10:51:00|261.3|258.9|261.11|258.71|261.3|258.9|261.11|258.71|0
1651488670000|2022-05-02 10:51:10|260.92|258.52|261.02|258.62|261.02|258.62|260.92|258.52|0
1651488680000|2022-05-02 10:51:20|260.92|258.52|261.02|258.62|261.02|258.62|260.92|258.52|0
1651488690000|2022-05-02 10:51:30|261.11|258.71|261.02|258.62|261.11|258.71|261.02|258.62|0
1651488710000|2022-05-02 10:51:50|260.92|258.52|260.97|258.57|261.02|258.62|260.92|258.52|0
1651488720000|2022-05-02 10:52:00|261.02|258.62|260.92|258.52|261.02|258.62|260.92|258.52|0
1651488730000|2022-05-02 10:52:10|260.82|258.42|260.68|258.28|260.82|258.42|260.68|258.28|0
1651488740000|2022-05-02 10:52:20|260.73|258.33|260.73|258.33|260.73|258.33|260.73|258.33|0
1651488750000|2022-05-02 10:52:30|260.82|258.42|261.06|258.66|261.06|258.66|260.82|258.42|0
1651488760000|2022-05-02 10:52:40|261.02|258.62|261.21|258.81|261.21|258.81|261.02|258.62|0
1651488770000|2022-05-02 10:52:50|261.26|258.86|261.21|258.81|261.26|258.86|261.21|258.81|0
1651488780000|2022-05-02 10:53:00|261.06|258.66|261.01|258.61|261.06|258.66|261.01|258.61|0
1651488810000|2022-05-02 10:53:30|261.06|258.66|261.06|258.66|261.06|258.66|261.06|258.66|0
1651488820000|2022-05-02 10:53:40|261.01|258.61|260.82|258.42|261.01|258.61|260.82|258.42|0
1651488830000|2022-05-02 10:53:50|260.78|258.38|260.73|258.33|260.78|258.38|260.73|258.33|0
1651488840000|2022-05-02 10:54:00|260.78|258.38|260.73|258.33|260.78|258.38|260.63|258.23|0
1651488850000|2022-05-02 10:54:10|260.82|258.42|261.11|258.71|261.11|258.71|260.82|258.42|0
1651488860000|2022-05-02 10:54:20|261.16|258.76|261.26|258.86|261.26|258.86|261.16|258.76|0
1651488870000|2022-05-02 10:54:30|261.3|258.9|261.3|258.9|261.4|259|261.3|258.9|0
1651488880000|2022-05-02 10:54:40|261.26|258.86|261.11|258.71|261.26|258.86|261.11|258.71|0
1651488890000|2022-05-02 10:54:50|261.16|258.76|261.3|258.9|261.3|258.9|261.16|258.76|0
1651488900000|2022-05-02 10:55:00|261.26|258.86|261.4|259|261.4|259|261.26|258.86|0
1651488910000|2022-05-02 10:55:10|261.49|259.09|261.68|259.28|261.68|259.28|261.49|259.09|0
1651488920000|2022-05-02 10:55:20|261.59|259.19|261.59|259.19|261.59|259.19|261.45|259.05|0
1651488930000|2022-05-02 10:55:30|261.49|259.09|261.4|259|261.49|259.09|261.35|258.95|0
1651488940000|2022-05-02 10:55:40|261.35|258.95|261.35|258.95|261.35|258.95|261.35|258.95|0
1651488950000|2022-05-02 10:55:50|261.25|258.85|261.11|258.71|261.25|258.85|261.06|258.66|0
1651488960000|2022-05-02 10:56:00|261.01|258.61|261.01|258.61|261.01|258.61|261.01|258.61|0
1651488970000|2022-05-02 10:56:10|260.82|258.42|260.73|258.33|260.92|258.52|260.73|258.33|0
1651488980000|2022-05-02 10:56:20|260.78|258.38|260.73|258.33|260.78|258.38|260.73|258.33|0
1651488990000|2022-05-02 10:56:30|260.63|258.23|261.3|258.9|261.3|258.9|260.63|258.23|0
1651489000000|2022-05-02 10:56:40|261.2|258.8|261.49|259.09|261.49|259.09|261.2|258.8|0
1651489010000|2022-05-02 10:56:50|261.4|259|261.54|259.14|261.54|259.14|261.4|259|0
1651489020000|2022-05-02 10:57:00|261.59|259.19|261.73|259.33|261.73|259.33|261.59|259.19|0
1651489030000|2022-05-02 10:57:10|261.68|259.28|261.49|259.09|261.68|259.28|261.49|259.09|0
1651489040000|2022-05-02 10:57:20|261.73|259.33|261.78|259.38|261.78|259.38|261.73|259.33|0
1651489050000|2022-05-02 10:57:30|261.97|259.57|261.97|259.57|261.97|259.57|261.97|259.57|0
1651489060000|2022-05-02 10:57:40|262.07|259.67|262.21|259.81|262.21|259.81|262.07|259.67|0
1651489070000|2022-05-02 10:57:50|262.07|259.67|262.07|259.67|262.07|259.67|262.07|259.67|0
1651489080000|2022-05-02 10:58:00|261.93|259.53|261.88|259.48|261.93|259.53|261.88|259.48|0
1651489090000|2022-05-02 10:58:10|261.93|259.53|262.07|259.67|262.07|259.67|261.93|259.53|0
1651489100000|2022-05-02 10:58:20|262.12|259.72|262.16|259.76|262.26|259.86|262.12|259.72|0
1651489110000|2022-05-02 10:58:30|262.26|259.86|262.26|259.86|262.26|259.86|262.26|259.86|0
1651489120000|2022-05-02 10:58:40|262.16|259.76|262.21|259.81|262.21|259.81|262.16|259.76|0
1651489130000|2022-05-02 10:58:50|262.26|259.86|262.74|260.34|262.74|260.34|262.26|259.86|0
1651489140000|2022-05-02 10:59:00|262.89|260.49|262.55|260.15|262.89|260.49|262.55|260.15|0
1651489150000|2022-05-02 10:59:10|262.45|260.05|262.36|259.96|262.45|260.05|262.36|259.96|0
1651489160000|2022-05-02 10:59:20|262.26|259.86|262.16|259.76|262.26|259.86|262.16|259.76|0
1651489170000|2022-05-02 10:59:30|262.12|259.72|262.07|259.67|262.12|259.72|262.07|259.67|0
1651489180000|2022-05-02 10:59:40|262.16|259.76|262.16|259.76|262.26|259.86|262.16|259.76|0
1651489190000|2022-05-02 10:59:50|262.12|259.72|262.07|259.67|262.21|259.81|262.07|259.67|0
1651489200000|2022-05-02 11:00:00|261.97|259.57|261.59|259.19|261.97|259.57|261.59|259.19|0
1651489210000|2022-05-02 11:00:10|261.54|259.14|261.59|259.19|261.59|259.19|261.54|259.14|0
1651489220000|2022-05-02 11:00:20|261.49|259.09|261.39|258.99|261.49|259.09|261.39|258.99|0
1651489230000|2022-05-02 11:00:30|261.3|258.9|261.2|258.8|261.3|258.9|261.2|258.8|0
1651489240000|2022-05-02 11:00:40|261.11|258.71|261.01|258.61|261.11|258.71|261.01|258.61|0
1651489250000|2022-05-02 11:00:50|261.11|258.71|261.11|258.71|261.11|258.71|261.11|258.71|0
1651489260000|2022-05-02 11:01:00|261.01|258.61|261.01|258.61|261.01|258.61|261.01|258.61|0
1651489280000|2022-05-02 11:01:20|261.2|258.8|261.2|258.8|261.2|258.8|261.2|258.8|0
1651489290000|2022-05-02 11:01:30|261.3|258.9|261.2|258.8|261.39|258.99|261.2|258.8|0
1651489300000|2022-05-02 11:01:40|261.3|258.9|261.35|258.95|261.35|258.95|261.3|258.9|0
1651489310000|2022-05-02 11:01:50|261.39|258.99|261.25|258.85|261.39|258.99|261.25|258.85|0
1651489320000|2022-05-02 11:02:00|261.3|258.9|261.49|259.09|261.54|259.14|261.3|258.9|0
1651489330000|2022-05-02 11:02:10|261.44|259.04|261.39|258.99|261.49|259.09|261.39|258.99|0
1651489340000|2022-05-02 11:02:20|261.54|259.14|261.78|259.38|261.78|259.38|261.54|259.14|0
1651489350000|2022-05-02 11:02:30|261.73|259.33|261.73|259.33|261.73|259.33|261.73|259.33|0
1651489360000|2022-05-02 11:02:40|261.78|259.38|261.92|259.52|261.92|259.52|261.78|259.38|0
1651489370000|2022-05-02 11:02:50|261.97|259.57|262.06|259.66|262.07|259.67|261.97|259.57|0
1651489380000|2022-05-02 11:03:00|262.02|259.62|262.02|259.62|262.02|259.62|261.97|259.57|0
1651489390000|2022-05-02 11:03:10|261.97|259.57|261.68|259.28|261.97|259.57|261.63|259.23|0
1651489400000|2022-05-02 11:03:20|261.63|259.23|261.78|259.38|261.78|259.38|261.63|259.23|0
1651489410000|2022-05-02 11:03:30|261.73|259.33|261.73|259.33|261.73|259.33|261.73|259.33|0
1651489420000|2022-05-02 11:03:40|261.63|259.23|261.68|259.28|261.68|259.28|261.63|259.23|0
1651489430000|2022-05-02 11:03:50|261.63|259.23|261.49|259.09|261.63|259.23|261.49|259.09|0
1651489440000|2022-05-02 11:04:00|261.44|259.04|261.49|259.09|261.49|259.09|261.44|259.04|0
1651489450000|2022-05-02 11:04:10|261.44|259.04|261.44|259.04|261.49|259.09|261.44|259.04|0
1651489460000|2022-05-02 11:04:20|261.49|259.09|261.87|259.47|261.87|259.47|261.49|259.09|0
1651489470000|2022-05-02 11:04:30|261.97|259.57|262.16|259.76|262.16|259.76|261.97|259.57|0
1651489480000|2022-05-02 11:04:40|262.06|259.66|262.16|259.76|262.16|259.76|262.06|259.66|0
1651489490000|2022-05-02 11:04:50|261.97|259.57|261.87|259.47|261.97|259.57|261.87|259.47|0
1651489500000|2022-05-02 11:05:00|261.83|259.43|261.97|259.57|261.97|259.57|261.83|259.43|0
1651489510000|2022-05-02 11:05:10|262.06|259.66|262.16|259.76|262.16|259.76|262.06|259.66|0
1651489520000|2022-05-02 11:05:20|262.06|259.66|262.02|259.62|262.06|259.66|262.02|259.62|0
1651489530000|2022-05-02 11:05:30|261.87|259.47|261.78|259.38|261.87|259.47|261.78|259.38|0
1651489540000|2022-05-02 11:05:40|261.83|259.43|261.87|259.47|261.97|259.57|261.83|259.43|0
1651489550000|2022-05-02 11:05:50|261.92|259.52|261.97|259.57|261.97|259.57|261.92|259.52|0
1651489560000|2022-05-02 11:06:00|261.83|259.43|261.83|259.43|261.83|259.43|261.78|259.38|0
1651489570000|2022-05-02 11:06:10|261.78|259.38|261.78|259.38|261.83|259.43|261.78|259.38|0
1651489580000|2022-05-02 11:06:20|261.58|259.18|261.73|259.33|261.73|259.33|261.54|259.14|0
1651489590000|2022-05-02 11:06:30|261.78|259.38|261.63|259.23|261.78|259.38|261.63|259.23|0
1651489600000|2022-05-02 11:06:40|261.54|259.14|261.49|259.09|261.54|259.14|261.39|258.99|0
1651489610000|2022-05-02 11:06:50|261.44|259.04|261.35|258.95|261.44|259.04|261.35|258.95|0
1651489620000|2022-05-02 11:07:00|261.49|259.09|261.58|259.18|261.58|259.18|261.49|259.09|0
1651489630000|2022-05-02 11:07:10|261.68|259.28|261.68|259.28|261.77|259.37|261.68|259.28|0
1651489640000|2022-05-02 11:07:20|261.77|259.37|261.77|259.37|261.77|259.37|261.77|259.37|0
1651489650000|2022-05-02 11:07:30|261.87|259.47|261.87|259.47|261.87|259.47|261.87|259.47|0
1651489660000|2022-05-02 11:07:40|261.82|259.42|261.77|259.37|261.82|259.42|261.77|259.37|0
1651489670000|2022-05-02 11:07:50|261.68|259.28|261.54|259.14|261.68|259.28|261.54|259.14|0
1651489690000|2022-05-02 11:08:10|261.49|259.09|261.68|259.28|261.68|259.28|261.49|259.09|0
1651489700000|2022-05-02 11:08:20|261.77|259.37|261.82|259.42|261.82|259.42|261.63|259.23|0
1651489710000|2022-05-02 11:08:30|261.87|259.47|261.87|259.47|261.87|259.47|261.87|259.47|0
1651489720000|2022-05-02 11:08:40|261.92|259.52|261.87|259.47|261.92|259.52|261.87|259.47|0
1651489730000|2022-05-02 11:08:50|261.92|259.52|261.77|259.37|261.92|259.52|261.77|259.37|0
1651489740000|2022-05-02 11:09:00|261.92|259.52|261.82|259.42|261.92|259.52|261.82|259.42|0
1651489750000|2022-05-02 11:09:10|261.87|259.47|261.92|259.52|261.92|259.52|261.87|259.47|0
1651489760000|2022-05-02 11:09:20|261.87|259.47|261.97|259.57|261.97|259.57|261.87|259.47|0
1651489770000|2022-05-02 11:09:30|262.16|259.76|262.69|260.29|262.69|260.29|262.16|259.76|0
1651489780000|2022-05-02 11:09:40|262.59|260.19|262.64|260.24|262.69|260.29|262.59|260.19|0
1651489790000|2022-05-02 11:09:50|262.93|260.53|262.83|260.43|262.93|260.53|262.78|260.38|0
1651489800000|2022-05-02 11:10:00|262.98|260.58|263.02|260.62|263.02|260.62|262.93|260.53|0
1651489810000|2022-05-02 11:10:10|263.12|260.72|262.93|260.53|263.12|260.72|262.93|260.53|0
1651489820000|2022-05-02 11:10:20|263.02|260.62|262.83|260.43|263.07|260.67|262.83|260.43|0
1651489830000|2022-05-02 11:10:30|262.78|260.38|262.64|260.24|262.78|260.38|262.64|260.24|0
1651489840000|2022-05-02 11:10:40|262.59|260.19|262.45|260.05|262.59|260.19|262.45|260.05|0
1651489850000|2022-05-02 11:10:50|262.5|260.1|262.59|260.19|262.59|260.19|262.5|260.1|0
1651489860000|2022-05-02 11:11:00|262.54|260.14|262.5|260.1|262.54|260.14|262.5|260.1|0
1651489870000|2022-05-02 11:11:10|262.45|260.05|262.4|260|262.45|260.05|262.35|259.95|0
1651489880000|2022-05-02 11:11:20|262.45|260.05|262.73|260.33|262.73|260.33|262.45|260.05|0
1651489890000|2022-05-02 11:11:30|262.69|260.29|262.88|260.48|262.88|260.48|262.69|260.29|0
1651489900000|2022-05-02 11:11:40|262.83|260.43|262.78|260.38|262.83|260.43|262.78|260.38|0
1651489910000|2022-05-02 11:11:50|262.88|260.48|262.93|260.53|262.93|260.53|262.83|260.43|0
1651489920000|2022-05-02 11:12:00|262.98|260.58|263.07|260.67|263.07|260.67|262.98|260.58|0
1651489930000|2022-05-02 11:12:10|263.02|260.62|263.12|260.72|263.12|260.72|262.98|260.58|0
1651489940000|2022-05-02 11:12:20|263.07|260.67|263.22|260.82|263.22|260.82|263.07|260.67|0
1651489950000|2022-05-02 11:12:30|263.02|260.62|263.02|260.62|263.07|260.67|263.02|260.62|0
1651489960000|2022-05-02 11:12:40|263.07|260.67|263.12|260.72|263.12|260.72|263.07|260.67|0
1651489970000|2022-05-02 11:12:50|263.17|260.77|263.26|260.86|263.26|260.86|263.17|260.77|0
1651489980000|2022-05-02 11:13:00|263.31|260.91|263.31|260.91|263.36|260.96|263.31|260.91|0
1651489990000|2022-05-02 11:13:10|263.26|260.86|263.6|261.2|263.6|261.2|263.26|260.86|0
1651490000000|2022-05-02 11:13:20|263.5|261.1|263.55|261.15|263.55|261.15|263.5|261.1|0
1651490010000|2022-05-02 11:13:30|263.6|261.2|263.6|261.2|263.7|261.3|263.6|261.2|0
1651490020000|2022-05-02 11:13:40|263.5|261.1|263.6|261.2|263.65|261.25|263.5|261.1|0
1651490030000|2022-05-02 11:13:50|263.5|261.1|263.55|261.15|263.6|261.2|263.5|261.1|0
1651490040000|2022-05-02 11:14:00|263.5|261.1|263.21|260.81|263.5|261.1|263.21|260.81|0
1651490050000|2022-05-02 11:14:10|263.31|260.91|263.5|261.1|263.5|261.1|263.31|260.91|0
1651490060000|2022-05-02 11:14:20|263.55|261.15|263.65|261.25|263.65|261.25|263.55|261.15|0
1651490070000|2022-05-02 11:14:30|263.6|261.2|263.6|261.2|263.7|261.3|263.6|261.2|0
1651490080000|2022-05-02 11:14:40|263.65|261.25|263.7|261.3|263.7|261.3|263.65|261.25|0
1651490090000|2022-05-02 11:14:50|263.6|261.2|263.6|261.2|263.65|261.25|263.6|261.2|0
1651490100000|2022-05-02 11:15:00|263.7|261.3|263.55|261.15|263.7|261.3|263.55|261.15|0
1651490110000|2022-05-02 11:15:10|263.5|261.1|263.6|261.2|263.6|261.2|263.5|261.1|0
1651490120000|2022-05-02 11:15:20|263.79|261.39|264.08|261.68|264.08|261.68|263.79|261.39|0
1651490130000|2022-05-02 11:15:30|264.18|261.78|264.23|261.83|264.23|261.83|264.18|261.78|0
1651490140000|2022-05-02 11:15:40|264.18|261.78|264.13|261.73|264.18|261.78|264.08|261.68|0
1651490150000|2022-05-02 11:15:50|264.08|261.68|264.37|261.97|264.37|261.97|264.08|261.68|0
1651490160000|2022-05-02 11:16:00|264.33|261.93|264.37|261.97|264.37|261.97|264.28|261.88|0
1651490180000|2022-05-02 11:16:20|264.47|262.07|264.66|262.26|264.71|262.31|264.42|262.02|0
1651490190000|2022-05-02 11:16:30|264.57|262.17|264.66|262.26|264.66|262.26|264.57|262.17|0
1651490200000|2022-05-02 11:16:40|264.76|262.36|264.71|262.31|264.76|262.36|264.71|262.31|0
1651490210000|2022-05-02 11:16:50|264.66|262.26|264.76|262.36|264.86|262.46|264.66|262.26|0
1651490220000|2022-05-02 11:17:00|264.86|262.46|264.71|262.31|264.86|262.46|264.71|262.31|0
1651490230000|2022-05-02 11:17:10|264.66|262.26|264.47|262.07|264.66|262.26|264.47|262.07|0
1651490240000|2022-05-02 11:17:20|264.42|262.02|264.56|262.16|264.56|262.16|264.37|261.97|0
1651490250000|2022-05-02 11:17:30|264.66|262.26|264.56|262.16|264.66|262.26|264.56|262.16|0
1651490260000|2022-05-02 11:17:40|264.62|262.22|264.76|262.36|264.76|262.36|264.62|262.22|0
1651490270000|2022-05-02 11:17:50|264.86|262.46|264.95|262.55|264.95|262.55|264.86|262.46|0
1651490280000|2022-05-02 11:18:00|265.05|262.65|264.86|262.46|265.05|262.65|264.86|262.46|0
1651490290000|2022-05-02 11:18:10|264.81|262.41|264.91|262.51|264.91|262.51|264.81|262.41|0
1651490300000|2022-05-02 11:18:20|264.95|262.55|264.76|262.36|264.95|262.55|264.76|262.36|0
1651490310000|2022-05-02 11:18:30|264.81|262.41|264.76|262.36|264.81|262.41|264.76|262.36|0
1651490320000|2022-05-02 11:18:40|264.66|262.26|264.56|262.16|264.66|262.26|264.56|262.16|0
1651490330000|2022-05-02 11:18:50|264.47|262.07|264.52|262.12|264.52|262.12|264.37|261.97|0
1651490340000|2022-05-02 11:19:00|264.56|262.16|264.56|262.16|264.56|262.16|264.52|262.12|0
1651490360000|2022-05-02 11:19:20|264.66|262.26|264.76|262.36|264.76|262.36|264.66|262.26|0
1651490380000|2022-05-02 11:19:40|264.85|262.45|264.85|262.45|264.85|262.45|264.85|262.45|0
1651490390000|2022-05-02 11:19:50|264.76|262.36|264.76|262.36|264.76|262.36|264.76|262.36|0
1651490400000|2022-05-02 11:20:00|264.85|262.45|265.05|262.65|265.05|262.65|264.81|262.41|0
1651490410000|2022-05-02 11:20:10|264.95|262.55|265.05|262.65|265.05|262.65|264.95|262.55|0
1651490420000|2022-05-02 11:20:20|264.95|262.55|265.14|262.74|265.14|262.74|264.95|262.55|0
1651490430000|2022-05-02 11:20:30|265.24|262.84|265.53|263.13|265.53|263.13|265.24|262.84|0
1651490440000|2022-05-02 11:20:40|265.63|263.23|265.53|263.13|265.63|263.23|265.53|263.13|0
1651490450000|2022-05-02 11:20:50|265.44|263.04|265.39|262.99|265.44|263.04|265.34|262.94|0
1651490460000|2022-05-02 11:21:00|265.44|263.04|265.53|263.13|265.53|263.13|265.39|262.99|0
1651490470000|2022-05-02 11:21:10|265.49|263.09|265.34|262.94|265.53|263.13|265.34|262.94|0
1651490480000|2022-05-02 11:21:20|265.44|263.04|265.44|263.04|265.44|263.04|265.44|263.04|0
1651490490000|2022-05-02 11:21:30|265.34|262.94|265.34|262.94|265.34|262.94|265.34|262.94|0
1651490500000|2022-05-02 11:21:40|265.44|263.04|265.34|262.94|265.44|263.04|265.34|262.94|0
1651490520000|2022-05-02 11:22:00|265.24|262.84|265.05|262.65|265.24|262.84|265.05|262.65|0
1651490530000|2022-05-02 11:22:10|264.95|262.55|264.81|262.41|264.95|262.55|264.81|262.41|0
1651490540000|2022-05-02 11:22:20|264.85|262.45|264.56|262.16|264.85|262.45|264.56|262.16|0
1651490550000|2022-05-02 11:22:30|264.52|262.12|264.47|262.07|264.52|262.12|264.37|261.97|0
1651490560000|2022-05-02 11:22:40|264.56|262.16|264.52|262.12|264.56|262.16|264.52|262.12|0
1651490570000|2022-05-02 11:22:50|264.47|262.07|264.47|262.07|264.47|262.07|264.32|261.92|0
1651490580000|2022-05-02 11:23:00|264.52|262.12|264.52|262.12|264.52|262.12|264.52|262.12|0
1651490590000|2022-05-02 11:23:10|264.32|261.92|264.27|261.87|264.32|261.92|264.23|261.83|0
1651490600000|2022-05-02 11:23:20|264.08|261.68|263.84|261.44|264.08|261.68|263.84|261.44|0
1651490610000|2022-05-02 11:23:30|263.89|261.49|263.84|261.44|263.89|261.49|263.84|261.44|0
1651490620000|2022-05-02 11:23:40|263.79|261.39|263.79|261.39|263.79|261.39|263.79|261.39|0
1651490630000|2022-05-02 11:23:50|263.88|261.48|264.08|261.68|264.08|261.68|263.88|261.48|0
1651490640000|2022-05-02 11:24:00|264.27|261.87|264.27|261.87|264.37|261.97|264.22|261.82|0
1651490650000|2022-05-02 11:24:10|264.37|261.97|264.37|261.97|264.37|261.97|264.27|261.87|0
1651490660000|2022-05-02 11:24:20|264.42|262.02|264.42|262.02|264.42|262.02|264.37|261.97|0
1651490670000|2022-05-02 11:24:30|264.46|262.06|264.51|262.11|264.51|262.11|264.46|262.06|0
1651490680000|2022-05-02 11:24:40|264.46|262.06|264.46|262.06|264.56|262.16|264.46|262.06|0
1651490700000|2022-05-02 11:25:00|264.27|261.87|264.37|261.97|264.37|261.97|264.27|261.87|0
1651490710000|2022-05-02 11:25:10|264.27|261.87|264.42|262.02|264.42|262.02|264.27|261.87|0
1651490720000|2022-05-02 11:25:20|264.37|261.97|264.37|261.97|264.37|261.97|264.37|261.97|0
1651490730000|2022-05-02 11:25:30|264.32|261.92|264.08|261.68|264.32|261.92|264.08|261.68|0
1651490740000|2022-05-02 11:25:40|263.88|261.48|264.08|261.68|264.08|261.68|263.88|261.48|0
1651490750000|2022-05-02 11:25:50|263.88|261.48|263.79|261.39|263.88|261.48|263.79|261.39|0
1651490760000|2022-05-02 11:26:00|263.88|261.48|264.03|261.63|264.03|261.63|263.88|261.48|0
1651490770000|2022-05-02 11:26:10|264.08|261.68|264.08|261.68|264.17|261.77|264.08|261.68|0
1651490780000|2022-05-02 11:26:20|263.98|261.58|263.88|261.48|263.98|261.58|263.88|261.48|0
1651490790000|2022-05-02 11:26:30|264.13|261.73|263.98|261.58|264.13|261.73|263.98|261.58|0
1651490800000|2022-05-02 11:26:40|263.88|261.48|263.88|261.48|263.88|261.48|263.88|261.48|0
1651490810000|2022-05-02 11:26:50|263.79|261.39|263.79|261.39|263.79|261.39|263.79|261.39|0
1651490820000|2022-05-02 11:27:00|263.69|261.29|263.69|261.29|263.69|261.29|263.69|261.29|0
1651490830000|2022-05-02 11:27:10|263.64|261.24|263.64|261.24|263.64|261.24|263.64|261.24|0
1651490840000|2022-05-02 11:27:20|263.59|261.19|263.69|261.29|263.69|261.29|263.59|261.19|0
1651490850000|2022-05-02 11:27:30|263.64|261.24|263.69|261.29|263.69|261.29|263.59|261.19|0
1651490860000|2022-05-02 11:27:40|263.79|261.39|263.88|261.48|263.88|261.48|263.79|261.39|0
1651490870000|2022-05-02 11:27:50|263.98|261.58|264.17|261.77|264.17|261.77|263.98|261.58|0
1651490880000|2022-05-02 11:28:00|264.13|261.73|264.27|261.87|264.27|261.87|264.13|261.73|0
1651490890000|2022-05-02 11:28:10|264.22|261.82|264.08|261.68|264.22|261.82|264.08|261.68|0
1651490910000|2022-05-02 11:28:30|264.13|261.73|264.17|261.77|264.17|261.77|264.13|261.73|0
1651490920000|2022-05-02 11:28:40|264.13|261.73|264.17|261.77|264.17|261.77|264.13|261.73|0
1651490930000|2022-05-02 11:28:50|264.13|261.73|264.13|261.73|264.13|261.73|264.13|261.73|0
1651490940000|2022-05-02 11:29:00|264.17|261.77|263.98|261.58|264.17|261.77|263.98|261.58|0
1651490950000|2022-05-02 11:29:10|264.08|261.68|264.17|261.77|264.17|261.77|264.08|261.68|0
1651490960000|2022-05-02 11:29:20|264.22|261.82|264.37|261.97|264.37|261.97|264.22|261.82|0
1651490980000|2022-05-02 11:29:40|264.46|262.06|264.75|262.35|264.75|262.35|264.46|262.06|0
1651490990000|2022-05-02 11:29:50|264.85|262.45|265|262.6|265|262.6|264.85|262.45|0
1651491000000|2022-05-02 11:30:00|265.19|262.79|265.53|263.13|265.62|263.22|265.19|262.79|0
1651491010000|2022-05-02 11:30:10|265.48|263.08|265.82|263.42|265.82|263.42|265.48|263.08|0
1651491020000|2022-05-02 11:30:20|266.01|263.61|265.92|263.52|266.01|263.61|265.82|263.42|0
1651491030000|2022-05-02 11:30:30|266.01|263.61|266.06|263.66|266.21|263.81|266.01|263.61|0
1651491040000|2022-05-02 11:30:40|266.01|263.61|266.01|263.61|266.01|263.61|265.92|263.52|0
1651491050000|2022-05-02 11:30:50|266.11|263.71|266.3|263.9|266.3|263.9|266.11|263.71|0
1651491060000|2022-05-02 11:31:00|266.4|264|266.55|264.15|266.55|264.15|266.3|263.9|0
1651491070000|2022-05-02 11:31:10|266.6|264.2|266.11|263.71|266.6|264.2|266.11|263.71|0
1651491080000|2022-05-02 11:31:20|266.01|263.61|266.3|263.9|266.3|263.9|266.01|263.61|0
1651491090000|2022-05-02 11:31:30|266.36|263.96|266.3|263.9|266.4|264|266.3|263.9|0
1651491100000|2022-05-02 11:31:40|266.21|263.81|266.01|263.61|266.21|263.81|266.01|263.61|0
1651491110000|2022-05-02 11:31:50|265.97|263.57|266.01|263.61|266.01|263.61|265.92|263.52|0
1651491120000|2022-05-02 11:32:00|265.92|263.52|265.92|263.52|265.92|263.52|265.92|263.52|0
1651491130000|2022-05-02 11:32:10|266.21|263.81|266.5|264.1|266.5|264.1|266.21|263.81|0
1651491140000|2022-05-02 11:32:20|266.6|264.2|266.35|263.95|266.6|264.2|266.35|263.95|0
1651491150000|2022-05-02 11:32:30|266.4|264|266.4|264|266.4|264|266.4|264|0
1651491160000|2022-05-02 11:32:40|266.5|264.1|266.26|263.86|266.5|264.1|266.26|263.86|0
1651491170000|2022-05-02 11:32:50|266.11|263.71|266.06|263.66|266.11|263.71|266.06|263.66|0
1651491180000|2022-05-02 11:33:00|266.16|263.76|266.16|263.76|266.3|263.9|266.16|263.76|0
1651491190000|2022-05-02 11:33:10|266.11|263.71|266.21|263.81|266.21|263.81|266.06|263.66|0
1651491200000|2022-05-02 11:33:20|266.11|263.71|266.16|263.76|266.3|263.9|266.11|263.71|0
1651491210000|2022-05-02 11:33:30|266.11|263.71|266.21|263.81|266.21|263.81|266.11|263.71|0
1651491220000|2022-05-02 11:33:40|266.4|264|266.3|263.9|266.4|264|266.3|263.9|0
1651491230000|2022-05-02 11:33:50|266.35|263.95|266.4|264|266.4|264|266.35|263.95|0
1651491240000|2022-05-02 11:34:00|266.3|263.9|266.5|264.1|266.5|264.1|266.3|263.9|0
1651491250000|2022-05-02 11:34:10|266.6|264.2|266.79|264.39|266.79|264.39|266.6|264.2|0
1651491260000|2022-05-02 11:34:20|266.89|264.49|266.89|264.49|266.89|264.49|266.79|264.39|0
1651491270000|2022-05-02 11:34:30|266.94|264.54|266.98|264.58|266.98|264.58|266.94|264.54|0
1651491280000|2022-05-02 11:34:40|267.08|264.68|266.98|264.58|267.18|264.78|266.98|264.58|0
1651491290000|2022-05-02 11:34:50|267.18|264.78|267.18|264.78|267.18|264.78|267.18|264.78|0
1651491300000|2022-05-02 11:35:00|267.08|264.68|266.69|264.29|267.08|264.68|266.69|264.29|0
1651491310000|2022-05-02 11:35:10|266.59|264.19|266.79|264.39|266.79|264.39|266.59|264.19|0
1651491320000|2022-05-02 11:35:20|266.98|264.58|266.98|264.58|266.98|264.58|266.98|264.58|0
1651491330000|2022-05-02 11:35:30|266.69|264.29|266.69|264.29|266.69|264.29|266.69|264.29|0
1651491340000|2022-05-02 11:35:40|266.59|264.19|266.74|264.34|266.74|264.34|266.59|264.19|0
1651491350000|2022-05-02 11:35:50|266.79|264.39|266.89|264.49|266.89|264.49|266.79|264.39|0
1651491360000|2022-05-02 11:36:00|266.98|264.58|266.98|264.58|267.08|264.68|266.98|264.58|0
1651491370000|2022-05-02 11:36:10|266.89|264.49|266.89|264.49|266.94|264.54|266.89|264.49|0
1651491380000|2022-05-02 11:36:20|266.98|264.58|266.89|264.49|266.98|264.58|266.89|264.49|0
1651491390000|2022-05-02 11:36:30|267.08|264.68|266.89|264.49|267.13|264.73|266.89|264.49|0
1651491400000|2022-05-02 11:36:40|266.98|264.58|266.98|264.58|266.98|264.58|266.98|264.58|0
1651491410000|2022-05-02 11:36:50|267.08|264.68|267.23|264.83|267.23|264.83|267.08|264.68|0
1651491420000|2022-05-02 11:37:00|267.28|264.88|267.28|264.88|267.28|264.88|267.18|264.78|0
1651491430000|2022-05-02 11:37:10|267.33|264.93|267.67|265.27|267.67|265.27|267.33|264.93|0
1651491440000|2022-05-02 11:37:20|267.47|265.07|267.57|265.17|267.57|265.17|267.47|265.07|0
1651491450000|2022-05-02 11:37:30|267.76|265.36|267.76|265.36|267.86|265.46|267.76|265.36|0
1651491460000|2022-05-02 11:37:40|267.86|265.46|267.91|265.51|267.96|265.56|267.86|265.46|0
1651491470000|2022-05-02 11:37:50|267.96|265.56|268.06|265.66|268.06|265.66|267.96|265.56|0
1651491480000|2022-05-02 11:38:00|267.96|265.56|268.15|265.75|268.25|265.85|267.96|265.56|0
1651491490000|2022-05-02 11:38:10|268.35|265.95|268.15|265.75|268.35|265.95|268.15|265.75|0
1651491500000|2022-05-02 11:38:20|267.86|265.46|267.96|265.56|267.96|265.56|267.86|265.46|0
1651491510000|2022-05-02 11:38:30|268.06|265.66|268.35|265.95|268.35|265.95|268.06|265.66|0
1651491520000|2022-05-02 11:38:40|268.4|266|268.45|266.05|268.45|266.05|268.35|265.95|0
1651491530000|2022-05-02 11:38:50|268.35|265.95|268.06|265.66|268.35|265.95|268.06|265.66|0
1651491540000|2022-05-02 11:39:00|267.96|265.56|267.96|265.56|267.96|265.56|267.96|265.56|0
1651491550000|2022-05-02 11:39:10|267.86|265.46|268.01|265.61|268.06|265.66|267.86|265.46|0
1651491560000|2022-05-02 11:39:20|268.11|265.71|268.06|265.66|268.11|265.71|268.06|265.66|0
1651491570000|2022-05-02 11:39:30|267.96|265.56|268.06|265.66|268.06|265.66|267.96|265.56|0
1651491580000|2022-05-02 11:39:40|267.96|265.56|267.96|265.56|267.96|265.56|267.96|265.56|0
1651491590000|2022-05-02 11:39:50|268.01|265.61|268.01|265.61|268.06|265.66|268.01|265.61|0
1651491600000|2022-05-02 11:40:00|267.96|265.56|268.3|265.9|268.3|265.9|267.96|265.56|0
1651491610000|2022-05-02 11:40:10|268.35|265.95|267.96|265.56|268.35|265.95|267.86|265.46|0
1651491620000|2022-05-02 11:40:20|268.3|265.9|268.25|265.85|268.3|265.9|268.25|265.85|0
1651491630000|2022-05-02 11:40:30|268.06|265.66|268.2|265.8|268.2|265.8|267.86|265.46|0
1651491640000|2022-05-02 11:40:40|268.15|265.75|268.35|265.95|268.35|265.95|268.15|265.75|0
1651491650000|2022-05-02 11:40:50|268.45|266.05|268.45|266.05|268.45|266.05|268.45|266.05|0
1651491660000|2022-05-02 11:41:00|268.55|266.15|268.55|266.15|268.55|266.15|268.55|266.15|0
1651491670000|2022-05-02 11:41:10|268.45|266.05|268.35|265.95|268.45|266.05|268.25|265.85|0
1651491680000|2022-05-02 11:41:20|268.06|265.66|268.01|265.61|268.06|265.66|267.96|265.56|0
1651491690000|2022-05-02 11:41:30|267.96|265.56|268.15|265.75|268.25|265.85|267.96|265.56|0
1651491700000|2022-05-02 11:41:40|268.35|265.95|268.3|265.9|268.35|265.95|268.3|265.9|0
1651491710000|2022-05-02 11:41:50|268.15|265.75|268.25|265.85|268.25|265.85|268.15|265.75|0
1651491720000|2022-05-02 11:42:00|268.2|265.8|268.3|265.9|268.3|265.9|268.15|265.75|0
1651491730000|2022-05-02 11:42:10|268.25|265.85|268.15|265.75|268.25|265.85|268.15|265.75|0
1651491740000|2022-05-02 11:42:20|268.25|265.85|268.25|265.85|268.25|265.85|268.25|265.85|0
1651491750000|2022-05-02 11:42:30|268.05|265.65|268.15|265.75|268.15|265.75|268.05|265.65|0
1651491760000|2022-05-02 11:42:40|267.96|265.56|268.05|265.65|268.05|265.65|267.96|265.56|0
1651491770000|2022-05-02 11:42:50|267.96|265.56|268.05|265.65|268.15|265.75|267.96|265.56|0
1651491780000|2022-05-02 11:43:00|267.96|265.56|267.66|265.26|267.96|265.56|267.66|265.26|0
1651491790000|2022-05-02 11:43:10|267.57|265.17|267.57|265.17|267.57|265.17|267.52|265.12|0
1651491800000|2022-05-02 11:43:20|267.52|265.12|267.81|265.41|267.81|265.41|267.52|265.12|0
1651491810000|2022-05-02 11:43:30|267.86|265.46|267.91|265.51|267.91|265.51|267.86|265.46|0
1651491820000|2022-05-02 11:43:40|267.86|265.46|267.91|265.51|267.91|265.51|267.81|265.41|0
1651491830000|2022-05-02 11:43:50|267.86|265.46|267.91|265.51|267.91|265.51|267.86|265.46|0
1651491840000|2022-05-02 11:44:00|267.86|265.46|268.2|265.8|268.2|265.8|267.86|265.46|0
1651491850000|2022-05-02 11:44:10|268.25|265.85|268.25|265.85|268.25|265.85|268.2|265.8|0
1651491860000|2022-05-02 11:44:20|268.3|265.9|268.35|265.95|268.35|265.95|268.25|265.85|0
1651491870000|2022-05-02 11:44:30|268.45|266.05|268.54|266.14|268.54|266.14|268.45|266.05|0
1651491880000|2022-05-02 11:44:40|268.5|266.1|268.35|265.95|268.5|266.1|268.35|265.95|0
1651491890000|2022-05-02 11:44:50|268.25|265.85|268.2|265.8|268.25|265.85|268.2|265.8|0
1651491900000|2022-05-02 11:45:00|268.15|265.75|268.1|265.7|268.15|265.75|268.05|265.65|0
1651491910000|2022-05-02 11:45:10|268.05|265.65|268.1|265.7|268.25|265.85|268.05|265.65|0
1651491920000|2022-05-02 11:45:20|267.96|265.56|268.05|265.65|268.05|265.65|267.86|265.46|0
1651491930000|2022-05-02 11:45:30|268.15|265.75|268.15|265.75|268.25|265.85|268.15|265.75|0
1651491940000|2022-05-02 11:45:40|268.1|265.7|268.1|265.7|268.1|265.7|268.1|265.7|0
1651491950000|2022-05-02 11:45:50|268.05|265.65|268.05|265.65|268.05|265.65|268.05|265.65|0
1651491960000|2022-05-02 11:46:00|268.1|265.7|268.35|265.95|268.35|265.95|268.1|265.7|0
1651491970000|2022-05-02 11:46:10|268.4|266|268.44|266.04|268.44|266.04|268.4|266|0
1651491980000|2022-05-02 11:46:20|268.5|266.1|268.54|266.14|268.54|266.14|268.44|266.04|0
1651491990000|2022-05-02 11:46:30|268.74|266.34|268.64|266.24|268.74|266.34|268.64|266.24|0
1651492000000|2022-05-02 11:46:40|268.84|266.44|269.03|266.63|269.03|266.63|268.84|266.44|0
1651492010000|2022-05-02 11:46:50|269.08|266.68|269.23|266.83|269.23|266.83|269.08|266.68|0
1651492020000|2022-05-02 11:47:00|269.33|266.93|269.42|267.02|269.42|267.02|269.33|266.93|0
1651492030000|2022-05-02 11:47:10|269.52|267.12|269.42|267.02|269.52|267.12|269.42|267.02|0
1651492040000|2022-05-02 11:47:20|269.52|267.12|269.52|267.12|269.52|267.12|269.42|267.02|0
1651492050000|2022-05-02 11:47:30|269.62|267.22|269.72|267.32|269.72|267.32|269.62|267.22|0
1651492060000|2022-05-02 11:47:40|269.82|267.42|269.62|267.22|269.82|267.42|269.62|267.22|0
1651492070000|2022-05-02 11:47:50|269.52|267.12|269.72|267.32|269.72|267.32|269.52|267.12|0
1651492080000|2022-05-02 11:48:00|269.92|267.52|269.82|267.42|269.92|267.52|269.82|267.42|0
1651492090000|2022-05-02 11:48:10|269.72|267.32|269.82|267.42|269.82|267.42|269.72|267.32|0
1651492100000|2022-05-02 11:48:20|270.01|267.61|269.82|267.42|270.01|267.61|269.77|267.37|0
1651492110000|2022-05-02 11:48:30|269.92|267.52|269.92|267.52|269.92|267.52|269.92|267.52|0
1651492120000|2022-05-02 11:48:40|269.82|267.42|269.72|267.32|269.82|267.42|269.72|267.32|0
1651492130000|2022-05-02 11:48:50|269.62|267.22|269.62|267.22|269.67|267.27|269.62|267.22|0
1651492140000|2022-05-02 11:49:00|269.72|267.32|269.62|267.22|269.72|267.32|269.62|267.22|0
1651492150000|2022-05-02 11:49:10|269.72|267.32|269.72|267.32|269.72|267.32|269.67|267.27|0
1651492160000|2022-05-02 11:49:20|269.62|267.22|269.82|267.42|269.82|267.42|269.62|267.22|0
1651492170000|2022-05-02 11:49:30|269.87|267.47|269.82|267.42|269.87|267.47|269.82|267.42|0
1651492180000|2022-05-02 11:49:40|269.77|267.37|269.72|267.32|269.77|267.37|269.72|267.32|0
1651492190000|2022-05-02 11:49:50|269.67|267.27|269.62|267.22|269.72|267.32|269.62|267.22|0
1651492200000|2022-05-02 11:50:00|269.52|267.12|269.47|267.07|269.52|267.12|269.42|267.02|0
1651492210000|2022-05-02 11:50:10|269.62|267.22|269.32|266.92|269.62|267.22|269.32|266.92|0
1651492220000|2022-05-02 11:50:20|269.13|266.73|269.13|266.73|269.13|266.73|269.13|266.73|0
1651492230000|2022-05-02 11:50:30|268.93|266.53|268.93|266.53|269.03|266.63|268.93|266.53|0
1651492240000|2022-05-02 11:50:40|268.89|266.49|268.89|266.49|268.89|266.49|268.89|266.49|0
1651492250000|2022-05-02 11:50:50|268.83|266.43|268.74|266.34|268.83|266.43|268.74|266.34|0
1651492260000|2022-05-02 11:51:00|268.83|266.43|268.83|266.43|268.83|266.43|268.79|266.39|0
1651492270000|2022-05-02 11:51:10|269.03|266.63|269.03|266.63|269.03|266.63|269.03|266.63|0
1651492280000|2022-05-02 11:51:20|269.13|266.73|269.23|266.83|269.32|266.92|269.13|266.73|0
1651492290000|2022-05-02 11:51:30|268.93|266.53|269.32|266.92|269.32|266.92|268.93|266.53|0
1651492300000|2022-05-02 11:51:40|269.42|267.02|269.87|267.47|269.87|267.47|269.42|267.02|0
1651492310000|2022-05-02 11:51:50|269.82|267.42|269.62|267.22|269.82|267.42|269.52|267.12|0
1651492320000|2022-05-02 11:52:00|269.72|267.32|269.77|267.37|269.77|267.37|269.72|267.32|0
1651492330000|2022-05-02 11:52:10|269.82|267.42|269.82|267.42|269.91|267.51|269.82|267.42|0
1651492340000|2022-05-02 11:52:20|269.81|267.41|269.62|267.22|269.81|267.41|269.52|267.12|0
1651492350000|2022-05-02 11:52:30|269.81|267.41|269.72|267.32|269.81|267.41|269.72|267.32|0
1651492360000|2022-05-02 11:52:40|269.62|267.22|269.62|267.22|269.62|267.22|269.62|267.22|0
1651492370000|2022-05-02 11:52:50|269.52|267.12|269.52|267.12|269.52|267.12|269.52|267.12|0
1651492380000|2022-05-02 11:53:00|269.62|267.22|269.62|267.22|269.62|267.22|269.62|267.22|0
1651492390000|2022-05-02 11:53:10|269.72|267.32|269.72|267.32|269.81|267.41|269.72|267.32|0
1651492400000|2022-05-02 11:53:20|269.81|267.41|269.67|267.27|269.81|267.41|269.67|267.27|0
1651492410000|2022-05-02 11:53:30|269.62|267.22|269.72|267.32|269.81|267.41|269.52|267.12|0
1651492420000|2022-05-02 11:53:40|269.81|267.41|269.81|267.41|269.81|267.41|269.81|267.41|0
1651492430000|2022-05-02 11:53:50|269.72|267.32|269.81|267.41|269.81|267.41|269.72|267.32|0
1651492440000|2022-05-02 11:54:00|269.62|267.22|269.91|267.51|269.91|267.51|269.52|267.12|0
1651492450000|2022-05-02 11:54:10|269.96|267.56|269.91|267.51|269.96|267.56|269.91|267.51|0
1651492460000|2022-05-02 11:54:20|270.11|267.71|269.91|267.51|270.11|267.71|269.91|267.51|0
1651492470000|2022-05-02 11:54:30|270.01|267.61|270.01|267.61|270.01|267.61|269.91|267.51|0
1651492480000|2022-05-02 11:54:40|270.11|267.71|270.5|268.1|270.5|268.1|270.11|267.71|0
1651492490000|2022-05-02 11:54:50|270.7|268.3|270.9|268.5|271|268.6|270.7|268.3|0
1651492500000|2022-05-02 11:55:00|271|268.6|271.19|268.79|271.19|268.79|271|268.6|0
1651492510000|2022-05-02 11:55:10|271|268.6|270.9|268.5|271|268.6|270.9|268.5|0
1651492520000|2022-05-02 11:55:20|270.95|268.55|271.05|268.65|271.09|268.69|270.95|268.55|0
1651492530000|2022-05-02 11:55:30|271.09|268.69|272.28|269.88|272.28|269.88|271.09|268.69|0
1651492540000|2022-05-02 11:55:40|272.08|269.68|272.58|270.18|272.63|270.23|272.08|269.68|0
1651492550000|2022-05-02 11:55:50|272.38|269.98|272.48|270.08|272.48|270.08|272.38|269.98|0
1651492560000|2022-05-02 11:56:00|272.58|270.18|272.58|270.18|272.68|270.28|272.58|270.18|0
1651492570000|2022-05-02 11:56:10|272.68|270.28|272.87|270.47|272.87|270.47|272.68|270.28|0
1651492580000|2022-05-02 11:56:20|272.73|270.33|272.97|270.57|272.97|270.57|272.73|270.33|0
1651492590000|2022-05-02 11:56:30|272.87|270.47|273.07|270.67|273.07|270.67|272.87|270.47|0
1651492600000|2022-05-02 11:56:40|272.97|270.57|273.17|270.77|273.17|270.77|272.97|270.57|0
1651492610000|2022-05-02 11:56:50|273.27|270.87|273.57|271.17|273.57|271.17|273.27|270.87|0
1651492620000|2022-05-02 11:57:00|273.37|270.97|273.47|271.07|273.47|271.07|273.37|270.97|0
1651492630000|2022-05-02 11:57:10|273.32|270.92|272.87|270.47|273.32|270.92|272.87|270.47|0
1651492640000|2022-05-02 11:57:20|272.83|270.43|272.77|270.37|272.83|270.43|272.68|270.28|0
1651492650000|2022-05-02 11:57:30|272.97|270.57|272.77|270.37|272.97|270.57|272.77|270.37|0
1651492660000|2022-05-02 11:57:40|272.87|270.47|272.67|270.27|272.87|270.47|272.67|270.27|0
1651492670000|2022-05-02 11:57:50|272.58|270.18|272.48|270.08|272.67|270.27|272.48|270.08|0
1651492680000|2022-05-02 11:58:00|272.43|270.03|272.28|269.88|272.43|270.03|272.28|269.88|0
1651492690000|2022-05-02 11:58:10|272.38|269.98|272.48|270.08|272.48|270.08|272.38|269.98|0
1651492700000|2022-05-02 11:58:20|272.58|270.18|272.48|270.08|272.67|270.27|272.48|270.08|0
1651492710000|2022-05-02 11:58:30|272.67|270.27|272.63|270.23|272.67|270.27|272.58|270.18|0
1651492720000|2022-05-02 11:58:40|272.58|270.18|272.77|270.37|272.77|270.37|272.53|270.13|0
1651492730000|2022-05-02 11:58:50|272.83|270.43|272.67|270.27|272.83|270.43|272.67|270.27|0
1651492740000|2022-05-02 11:59:00|272.58|270.18|272.58|270.18|272.58|270.18|272.58|270.18|0
1651492760000|2022-05-02 11:59:20|272.67|270.27|272.82|270.42|272.82|270.42|272.67|270.27|0
1651492770000|2022-05-02 11:59:30|272.87|270.47|272.77|270.37|272.87|270.47|272.77|270.37|0
1651492780000|2022-05-02 11:59:40|272.73|270.33|272.73|270.33|272.73|270.33|272.73|270.33|0
1651492790000|2022-05-02 11:59:50|272.67|270.27|272.67|270.27|272.73|270.33|272.67|270.27|0
1651492800000|2022-05-02 12:00:00|272.08|269.68|272.18|269.78|272.43|270.03|272.08|269.68|0
1651492810000|2022-05-02 12:00:10|271.98|269.58|272.03|269.63|272.03|269.63|271.98|269.58|0
1651492820000|2022-05-02 12:00:20|271.98|269.58|272.57|270.17|272.57|270.17|271.98|269.58|0
1651492830000|2022-05-02 12:00:30|272.28|269.88|272.33|269.93|272.33|269.93|272.18|269.78|0
1651492840000|2022-05-02 12:00:40|272.48|270.08|272.18|269.78|272.48|270.08|272.18|269.78|0
1651492850000|2022-05-02 12:00:50|272.38|269.98|272.43|270.03|272.48|270.08|272.38|269.98|0
1651492860000|2022-05-02 12:01:00|272.28|269.88|272.13|269.73|272.28|269.88|272.13|269.73|0
1651492870000|2022-05-02 12:01:10|271.98|269.58|272.18|269.78|272.18|269.78|271.98|269.58|0
1651492880000|2022-05-02 12:01:20|272.28|269.88|271.98|269.58|272.28|269.88|271.98|269.58|0
1651492890000|2022-05-02 12:01:30|272.08|269.68|272.08|269.68|272.18|269.78|272.08|269.68|0
1651492900000|2022-05-02 12:01:40|272.18|269.78|272.18|269.78|272.28|269.88|272.18|269.78|0
1651492910000|2022-05-02 12:01:50|272.08|269.68|272.03|269.63|272.08|269.68|271.98|269.58|0
1651492920000|2022-05-02 12:02:00|271.98|269.58|271.93|269.53|271.98|269.58|271.93|269.53|0
1651492930000|2022-05-02 12:02:10|271.83|269.43|271.93|269.53|271.93|269.53|271.83|269.43|0
1651492940000|2022-05-02 12:02:20|271.98|269.58|271.98|269.58|272.08|269.68|271.98|269.58|0
1651492950000|2022-05-02 12:02:30|272.08|269.68|274.5|272.1|274.5|272.1|272.08|269.68|0
1651492960000|2022-05-02 12:02:40|274.55|272.15|275.96|273.56|275.96|273.56|274.55|272.15|0
1651492970000|2022-05-02 12:02:50|275.76|273.36|275.71|273.31|275.76|273.36|275.66|273.26|0
1651492980000|2022-05-02 12:03:00|275.76|273.36|276.05|273.65|276.05|273.65|275.76|273.36|0
1651492990000|2022-05-02 12:03:10|276.01|273.61|276.15|273.75|276.15|273.75|276.01|273.61|0
1651493000000|2022-05-02 12:03:20|276.45|274.05|276.7|274.3|276.7|274.3|276.45|274.05|0
1651493010000|2022-05-02 12:03:30|276.75|274.35|276.65|274.25|276.75|274.35|276.65|274.25|0
1651493020000|2022-05-02 12:03:40|276.85|274.45|276.85|274.45|276.85|274.45|276.75|274.35|0
1651493030000|2022-05-02 12:03:50|276.75|274.35|277.15|274.75|277.15|274.75|276.75|274.35|0
1651493040000|2022-05-02 12:04:00|277.05|274.65|277.15|274.75|277.15|274.75|277.05|274.65|0
1651493050000|2022-05-02 12:04:10|276.95|274.55|276.15|273.75|276.95|274.55|276.15|273.75|0
1651493060000|2022-05-02 12:04:20|276.05|273.65|275.66|273.26|276.05|273.65|275.66|273.26|0
1651493070000|2022-05-02 12:04:30|275.36|272.96|275.56|273.16|275.56|273.16|275.36|272.96|0
1651493080000|2022-05-02 12:04:40|275.46|273.06|275.26|272.86|275.51|273.11|275.26|272.86|0
1651493090000|2022-05-02 12:04:50|275.21|272.81|275.36|272.96|275.36|272.96|275.21|272.81|0
1651493100000|2022-05-02 12:05:00|275.66|273.26|275.61|273.21|275.66|273.26|275.46|273.06|0
1651493110000|2022-05-02 12:05:10|275.76|273.36|275.76|273.36|275.81|273.41|275.76|273.36|0
1651493120000|2022-05-02 12:05:20|275.86|273.46|276.6|274.2|276.6|274.2|275.86|273.46|0
1651493130000|2022-05-02 12:05:30|276.65|274.25|276.65|274.25|276.65|274.25|276.55|274.15|0
1651493140000|2022-05-02 12:05:40|276.45|274.05|276.35|273.95|276.45|274.05|276.35|273.95|0
1651493150000|2022-05-02 12:05:50|276.5|274.1|276.65|274.25|276.65|274.25|276.5|274.1|0
1651493160000|2022-05-02 12:06:00|276.75|274.35|276.55|274.15|276.75|274.35|276.35|273.95|0
1651493170000|2022-05-02 12:06:10|276.35|273.95|276.55|274.15|276.55|274.15|276.35|273.95|0
1651493180000|2022-05-02 12:06:20|276.45|274.05|276.25|273.85|276.45|274.05|276.15|273.75|0
1651493190000|2022-05-02 12:06:30|276.05|273.65|275.85|273.45|276.05|273.65|275.76|273.36|0
1651493200000|2022-05-02 12:06:40|275.91|273.51|275.71|273.31|275.91|273.51|275.71|273.31|0
1651493210000|2022-05-02 12:06:50|275.66|273.26|275.66|273.26|275.66|273.26|275.66|273.26|0
1651493220000|2022-05-02 12:07:00|275.56|273.16|275.41|273.01|275.66|273.26|275.41|273.01|0
1651493230000|2022-05-02 12:07:10|275.31|272.91|274.87|272.47|275.31|272.91|274.87|272.47|0
1651493240000|2022-05-02 12:07:20|274.77|272.37|274.57|272.17|274.77|272.37|274.57|272.17|0
1651493250000|2022-05-02 12:07:30|274.47|272.07|274.57|272.17|274.57|272.17|274.47|272.07|0
1651493260000|2022-05-02 12:07:40|274.47|272.07|274.57|272.17|274.57|272.17|274.27|271.87|0
1651493270000|2022-05-02 12:07:50|274.62|272.22|274.57|272.17|274.62|272.22|274.57|272.17|0
1651493280000|2022-05-02 12:08:00|274.67|272.27|274.08|271.68|274.67|272.27|274.08|271.68|0
1651493290000|2022-05-02 12:08:10|274.13|271.73|274.37|271.97|274.37|271.97|274.13|271.73|0
1651493300000|2022-05-02 12:08:20|274.42|272.02|274.42|272.02|274.42|272.02|274.42|272.02|0
1651493310000|2022-05-02 12:08:30|274.37|271.97|274.67|272.27|274.77|272.37|274.32|271.92|0
1651493320000|2022-05-02 12:08:40|274.62|272.22|274.37|271.97|274.67|272.27|274.37|271.97|0
1651493330000|2022-05-02 12:08:50|274.57|272.17|274.57|272.17|274.67|272.27|274.57|272.17|0
1651493340000|2022-05-02 12:09:00|274.67|272.27|274.72|272.32|274.72|272.32|274.67|272.27|0
1651493350000|2022-05-02 12:09:10|274.77|272.37|274.92|272.52|274.92|272.52|274.77|272.37|0
1651493360000|2022-05-02 12:09:20|274.86|272.46|275.16|272.76|275.16|272.76|274.86|272.46|0
1651493370000|2022-05-02 12:09:30|275.06|272.66|274.57|272.17|275.06|272.66|274.57|272.17|0
1651493380000|2022-05-02 12:09:40|274.62|272.22|274.72|272.32|274.72|272.32|274.62|272.22|0
1651493390000|2022-05-02 12:09:50|274.77|272.37|274.96|272.56|274.96|272.56|274.77|272.37|0
1651493400000|2022-05-02 12:10:00|275.16|272.76|275.21|272.81|275.26|272.86|275.16|272.76|0
1651493410000|2022-05-02 12:10:10|275.16|272.76|275.06|272.66|275.16|272.76|275.06|272.66|0
1651493420000|2022-05-02 12:10:20|274.86|272.46|275.16|272.76|275.16|272.76|274.86|272.46|0
1651493430000|2022-05-02 12:10:30|275.26|272.86|275.56|273.16|275.56|273.16|275.16|272.76|0
1651493440000|2022-05-02 12:10:40|275.46|273.06|275.56|273.16|275.56|273.16|275.46|273.06|0
1651493450000|2022-05-02 12:10:50|275.51|273.11|275.56|273.16|275.56|273.16|275.46|273.06|0
1651493460000|2022-05-02 12:11:00|275.61|273.21|276|273.6|276|273.6|275.61|273.21|0
1651493470000|2022-05-02 12:11:10|275.85|273.45|275.65|273.25|275.85|273.45|275.65|273.25|0
1651493480000|2022-05-02 12:11:20|275.46|273.06|275.75|273.35|275.75|273.35|275.46|273.06|0
1651493490000|2022-05-02 12:11:30|275.8|273.4|275.95|273.55|276.05|273.65|275.8|273.4|0
1651493500000|2022-05-02 12:11:40|275.8|273.4|275.85|273.45|275.85|273.45|275.75|273.35|0
1651493510000|2022-05-02 12:11:50|275.8|273.4|275.95|273.55|276.05|273.65|275.8|273.4|0
1651493520000|2022-05-02 12:12:00|275.75|273.35|275.46|273.06|275.75|273.35|275.46|273.06|0
1651493530000|2022-05-02 12:12:10|275.36|272.96|275.55|273.15|275.55|273.15|275.26|272.86|0
1651493540000|2022-05-02 12:12:20|275.61|273.21|275.51|273.11|275.61|273.21|275.51|273.11|0
1651493550000|2022-05-02 12:12:30|275.55|273.15|275.46|273.06|275.65|273.25|275.46|273.06|0
1651493560000|2022-05-02 12:12:40|275.55|273.15|275.46|273.06|275.55|273.15|275.46|273.06|0
1651493570000|2022-05-02 12:12:50|275.36|272.96|275.41|273.01|275.55|273.15|275.36|272.96|0
1651493580000|2022-05-02 12:13:00|275.36|272.96|275.46|273.06|275.46|273.06|275.36|272.96|0
1651493590000|2022-05-02 12:13:10|275.65|273.25|275.75|273.35|275.75|273.35|275.65|273.25|0
1651493600000|2022-05-02 12:13:20|276.05|273.65|276|273.6|276.05|273.65|276|273.6|0
1651493610000|2022-05-02 12:13:30|276.05|273.65|276.1|273.7|276.1|273.7|276|273.6|0
1651493620000|2022-05-02 12:13:40|276.15|273.75|276.54|274.14|276.54|274.14|276.15|273.75|0
1651493630000|2022-05-02 12:13:50|276.64|274.24|276.54|274.14|276.64|274.24|276.54|274.14|0
1651493640000|2022-05-02 12:14:00|276.64|274.24|276.54|274.14|276.64|274.24|276.54|274.14|0
1651493650000|2022-05-02 12:14:10|276.74|274.34|276.64|274.24|276.84|274.44|276.64|274.24|0
1651493660000|2022-05-02 12:14:20|276.54|274.14|276.45|274.05|276.54|274.14|276.35|273.95|0
1651493670000|2022-05-02 12:14:30|276.25|273.85|276.35|273.95|276.35|273.95|276.15|273.75|0
1651493680000|2022-05-02 12:14:40|276.05|273.65|276.05|273.65|276.1|273.7|276.05|273.65|0
1651493690000|2022-05-02 12:14:50|276.15|273.75|276.3|273.9|276.3|273.9|276.15|273.75|0
1651493700000|2022-05-02 12:15:00|276.1|273.7|276|273.6|276.15|273.75|276|273.6|0
1651493710000|2022-05-02 12:15:10|275.85|273.45|275.95|273.55|275.95|273.55|275.85|273.45|0
1651493720000|2022-05-02 12:15:20|275.85|273.45|275.85|273.45|275.85|273.45|275.85|273.45|0
1651493730000|2022-05-02 12:15:30|275.65|273.25|275.8|273.4|275.8|273.4|275.65|273.25|0
1651493740000|2022-05-02 12:15:40|275.75|273.35|275.45|273.05|275.75|273.35|275.45|273.05|0
1651493750000|2022-05-02 12:15:50|275.41|273.01|275.26|272.86|275.41|273.01|275.26|272.86|0
1651493760000|2022-05-02 12:16:00|275.16|272.76|275.06|272.66|275.16|272.76|274.91|272.51|0
1651493770000|2022-05-02 12:16:10|275.01|272.61|274.86|272.46|275.01|272.61|274.86|272.46|0
1651493780000|2022-05-02 12:16:20|274.76|272.36|274.81|272.41|274.86|272.46|274.76|272.36|0
1651493790000|2022-05-02 12:16:30|274.86|272.46|274.96|272.56|274.96|272.56|274.86|272.46|0
1651493800000|2022-05-02 12:16:40|274.86|272.46|274.96|272.56|274.96|272.56|274.81|272.41|0
1651493810000|2022-05-02 12:16:50|274.86|272.46|274.86|272.46|274.86|272.46|274.76|272.36|0
1651493820000|2022-05-02 12:17:00|274.76|272.36|275.06|272.66|275.06|272.66|274.76|272.36|0
1651493830000|2022-05-02 12:17:10|275.26|272.86|275.26|272.86|275.26|272.86|275.26|272.86|0
1651493840000|2022-05-02 12:17:20|275.06|272.66|274.86|272.46|275.06|272.66|274.86|272.46|0
1651493850000|2022-05-02 12:17:30|274.96|272.56|275.16|272.76|275.16|272.76|274.96|272.56|0
1651493860000|2022-05-02 12:17:40|275.11|272.71|275.06|272.66|275.11|272.71|275.06|272.66|0
1651493870000|2022-05-02 12:17:50|275.16|272.76|275.16|272.76|275.16|272.76|275.06|272.66|0
1651493880000|2022-05-02 12:18:00|275.35|272.95|275.35|272.95|275.35|272.95|275.35|272.95|0
1651493890000|2022-05-02 12:18:10|275.45|273.05|275.65|273.25|275.65|273.25|275.35|272.95|0
1651493900000|2022-05-02 12:18:20|275.7|273.3|275.85|273.45|275.85|273.45|275.7|273.3|0
1651493910000|2022-05-02 12:18:30|275.75|273.35|275.7|273.3|275.75|273.35|275.7|273.3|0
1651493920000|2022-05-02 12:18:40|275.65|273.25|275.65|273.25|275.65|273.25|275.65|273.25|0
1651493940000|2022-05-02 12:19:00|275.75|273.35|275.45|273.05|275.75|273.35|275.45|273.05|0
1651493950000|2022-05-02 12:19:10|275.5|273.1|275.45|273.05|275.55|273.15|275.45|273.05|0
1651493960000|2022-05-02 12:19:20|275.55|273.15|275.4|273|275.55|273.15|275.4|273|0
1651493970000|2022-05-02 12:19:30|275.31|272.91|275.45|273.05|275.45|273.05|275.31|272.91|0
1651493980000|2022-05-02 12:19:40|275.4|273|275.5|273.1|275.5|273.1|275.4|273|0
1651493990000|2022-05-02 12:19:50|275.45|273.05|275.65|273.25|275.65|273.25|275.45|273.05|0
1651494000000|2022-05-02 12:20:00|275.55|273.15|275.25|272.85|275.55|273.15|275.25|272.85|0
1651494010000|2022-05-02 12:20:10|274.96|272.56|274.46|272.06|274.96|272.56|274.46|272.06|0
1651494020000|2022-05-02 12:20:20|274.27|271.87|274.66|272.26|274.66|272.26|274.27|271.87|0
1651494030000|2022-05-02 12:20:30|274.46|272.06|274.66|272.26|274.66|272.26|274.46|272.06|0
1651494040000|2022-05-02 12:20:40|274.56|272.16|274.46|272.06|274.56|272.16|274.37|271.97|0
1651494050000|2022-05-02 12:20:50|274.56|272.16|274.52|272.12|274.56|272.16|274.52|272.12|0
1651494060000|2022-05-02 12:21:00|274.56|272.16|274.46|272.06|274.56|272.16|274.46|272.06|0
1651494070000|2022-05-02 12:21:10|274.52|272.12|274.56|272.16|274.56|272.16|274.52|272.12|0
1651494080000|2022-05-02 12:21:20|274.52|272.12|274.17|271.77|274.52|272.12|274.17|271.77|0
1651494090000|2022-05-02 12:21:30|274.12|271.72|274.17|271.77|274.17|271.77|274.07|271.67|0
1651494100000|2022-05-02 12:21:40|274.27|271.87|274.37|271.97|274.37|271.97|274.27|271.87|0
1651494110000|2022-05-02 12:21:50|274.32|271.92|274.27|271.87|274.36|271.96|274.27|271.87|0
1651494120000|2022-05-02 12:22:00|274.17|271.77|274.07|271.67|274.17|271.77|274.07|271.67|0
1651494130000|2022-05-02 12:22:10|274.27|271.87|274.07|271.67|274.27|271.87|274.02|271.62|0
1651494140000|2022-05-02 12:22:20|274.12|271.72|273.97|271.57|274.12|271.72|273.97|271.57|0
1651494150000|2022-05-02 12:22:30|274.07|271.67|274.17|271.77|274.17|271.77|274.07|271.67|0
1651494160000|2022-05-02 12:22:40|274.36|271.96|274.46|272.06|274.56|272.16|274.36|271.96|0
1651494170000|2022-05-02 12:22:50|274.32|271.92|274.27|271.87|274.32|271.92|274.17|271.77|0
1651494180000|2022-05-02 12:23:00|274.17|271.77|273.97|271.57|274.17|271.77|273.97|271.57|0
1651494190000|2022-05-02 12:23:10|274.17|271.77|274.22|271.82|274.22|271.82|274.07|271.67|0
1651494200000|2022-05-02 12:23:20|274.27|271.87|274.46|272.06|274.46|272.06|274.27|271.87|0
1651494210000|2022-05-02 12:23:30|274.56|272.16|274.56|272.16|274.66|272.26|274.56|272.16|0
1651494220000|2022-05-02 12:23:40|274.42|272.02|274.46|272.06|274.46|272.06|274.32|271.92|0
1651494230000|2022-05-02 12:23:50|274.51|272.11|274.76|272.36|274.76|272.36|274.51|272.11|0
1651494240000|2022-05-02 12:24:00|274.71|272.31|274.36|271.96|274.76|272.36|274.36|271.96|0
1651494250000|2022-05-02 12:24:10|274.27|271.87|274.36|271.96|274.36|271.96|274.27|271.87|0
1651494260000|2022-05-02 12:24:20|274.27|271.87|274.12|271.72|274.27|271.87|274.12|271.72|0
1651494270000|2022-05-02 12:24:30|274.27|271.87|274.26|271.86|274.32|271.92|274.26|271.86|0
1651494280000|2022-05-02 12:24:40|274.17|271.77|274.26|271.86|274.26|271.86|274.07|271.67|0
1651494290000|2022-05-02 12:24:50|274.36|271.96|274.41|272.01|274.41|272.01|274.36|271.96|0
1651494300000|2022-05-02 12:25:00|274.46|272.06|274.66|272.26|274.66|272.26|274.46|272.06|0
1651494310000|2022-05-02 12:25:10|274.46|272.06|274.56|272.16|274.56|272.16|274.46|272.06|0
1651494320000|2022-05-02 12:25:20|274.46|272.06|274.36|271.96|274.46|272.06|274.36|271.96|0
1651494330000|2022-05-02 12:25:30|274.46|272.06|274.56|272.16|274.56|272.16|274.46|272.06|0
1651494340000|2022-05-02 12:25:40|274.66|272.26|275.15|272.75|275.15|272.75|274.66|272.26|0
1651494350000|2022-05-02 12:25:50|275.05|272.65|274.95|272.55|275.05|272.65|274.95|272.55|0
1651494360000|2022-05-02 12:26:00|275.05|272.65|275.05|272.65|275.15|272.75|275.05|272.65|0
1651494370000|2022-05-02 12:26:10|274.95|272.55|274.95|272.55|274.95|272.55|274.95|272.55|0
1651494380000|2022-05-02 12:26:20|275.05|272.65|275.2|272.8|275.2|272.8|274.95|272.55|0
1651494390000|2022-05-02 12:26:30|275.15|272.75|274.56|272.16|275.15|272.75|274.56|272.16|0
1651494400000|2022-05-02 12:26:40|274.26|271.86|274.26|271.86|274.26|271.86|274.26|271.86|0
1651494410000|2022-05-02 12:26:50|274.17|271.77|274.17|271.77|274.17|271.77|274.17|271.77|0
1651494420000|2022-05-02 12:27:00|274.07|271.67|273.87|271.47|274.07|271.67|273.77|271.37|0
1651494430000|2022-05-02 12:27:10|274.07|271.67|274.07|271.67|274.07|271.67|273.97|271.57|0
1651494440000|2022-05-02 12:27:20|273.97|271.57|274.07|271.67|274.07|271.67|273.97|271.57|0
1651494450000|2022-05-02 12:27:30|274.16|271.76|273.92|271.52|274.16|271.76|273.92|271.52|0
1651494460000|2022-05-02 12:27:40|274.07|271.67|274.16|271.76|274.16|271.76|274.07|271.67|0
1651494470000|2022-05-02 12:27:50|274.12|271.72|274.26|271.86|274.26|271.86|274.12|271.72|0
1651494480000|2022-05-02 12:28:00|274.07|271.67|274.16|271.76|274.22|271.82|274.07|271.67|0
1651494490000|2022-05-02 12:28:10|274.26|271.86|274.16|271.76|274.26|271.86|274.16|271.76|0
1651494500000|2022-05-02 12:28:20|273.97|271.57|273.97|271.57|273.97|271.57|273.92|271.52|0
1651494510000|2022-05-02 12:28:30|274.02|271.62|274.02|271.62|274.02|271.62|274.02|271.62|0
1651494520000|2022-05-02 12:28:40|273.97|271.57|273.97|271.57|274.07|271.67|273.87|271.47|0
1651494530000|2022-05-02 12:28:50|273.87|271.47|273.87|271.47|273.87|271.47|273.87|271.47|0
1651494540000|2022-05-02 12:29:00|273.97|271.57|274.07|271.67|274.07|271.67|273.57|271.17|0
1651494550000|2022-05-02 12:29:10|274.16|271.76|273.97|271.57|274.16|271.76|273.97|271.57|0
1651494560000|2022-05-02 12:29:20|274.07|271.67|274.07|271.67|274.07|271.67|274.07|271.67|0
1651494570000|2022-05-02 12:29:30|273.77|271.37|273.77|271.37|273.77|271.37|273.77|271.37|0
1651494580000|2022-05-02 12:29:40|273.92|271.52|273.67|271.27|273.92|271.52|273.67|271.27|0
1651494590000|2022-05-02 12:29:50|273.57|271.17|273.67|271.27|273.67|271.27|273.57|271.17|0
1651494600000|2022-05-02 12:30:00|273.53|271.13|272.88|270.48|273.53|271.13|272.88|270.48|0
1651494610000|2022-05-02 12:30:10|272.49|270.09|272.49|270.09|272.59|270.19|272.39|269.99|0
1651494620000|2022-05-02 12:30:20|272.3|269.9|272.59|270.19|272.59|270.19|272.3|269.9|0
1651494630000|2022-05-02 12:30:30|272.39|269.99|272.49|270.09|272.59|270.19|272.39|269.99|0
1651494640000|2022-05-02 12:30:40|272.59|270.19|272.39|269.99|272.69|270.29|272.39|269.99|0
1651494650000|2022-05-02 12:30:50|272.49|270.09|272.3|269.9|272.49|270.09|272.3|269.9|0
1651494660000|2022-05-02 12:31:00|272.39|269.99|272.49|270.09|272.49|270.09|272.39|269.99|0
1651494670000|2022-05-02 12:31:10|272.59|270.19|272.98|270.58|272.98|270.58|272.59|270.19|0
1651494680000|2022-05-02 12:31:20|272.88|270.48|272.49|270.09|272.88|270.48|272.49|270.09|0
1651494690000|2022-05-02 12:31:30|272.59|270.19|272.69|270.29|272.79|270.39|272.59|270.19|0
1651494700000|2022-05-02 12:31:40|272.79|270.39|272.69|270.29|272.79|270.39|272.49|270.09|0
1651494710000|2022-05-02 12:31:50|272.88|270.48|272.98|270.58|272.98|270.58|272.88|270.48|0
1651494720000|2022-05-02 12:32:00|272.88|270.48|272.79|270.39|272.88|270.48|272.69|270.29|0
1651494730000|2022-05-02 12:32:10|272.88|270.48|272.98|270.58|272.98|270.58|272.88|270.48|0
1651494740000|2022-05-02 12:32:20|273.08|270.68|272.98|270.58|273.08|270.68|272.98|270.58|0
1651494750000|2022-05-02 12:32:30|273.08|270.68|273.03|270.63|273.08|270.68|273.03|270.63|0
1651494760000|2022-05-02 12:32:40|272.98|270.58|272.79|270.39|272.98|270.58|272.79|270.39|0
1651494770000|2022-05-02 12:32:50|272.69|270.29|272.79|270.39|272.79|270.39|272.69|270.29|0
1651494780000|2022-05-02 12:33:00|272.88|270.48|272.69|270.29|272.88|270.48|272.69|270.29|0
1651494790000|2022-05-02 12:33:10|272.79|270.39|272.79|270.39|272.79|270.39|272.69|270.29|0
1651494800000|2022-05-02 12:33:20|272.69|270.29|272.49|270.09|272.69|270.29|272.49|270.09|0
1651494810000|2022-05-02 12:33:30|272.39|269.99|272.25|269.85|272.39|269.99|272.2|269.8|0
1651494820000|2022-05-02 12:33:40|272.2|269.8|272.49|270.09|272.49|270.09|272.2|269.8|0
1651494830000|2022-05-02 12:33:50|272.64|270.24|273.08|270.68|273.08|270.68|272.64|270.24|0
1651494840000|2022-05-02 12:34:00|273.18|270.78|273.08|270.68|273.18|270.78|272.98|270.58|0
1651494850000|2022-05-02 12:34:10|273.28|270.88|273.47|271.07|273.47|271.07|273.28|270.88|0
1651494860000|2022-05-02 12:34:20|273.57|271.17|273.57|271.17|273.57|271.17|273.57|271.17|0
1651494870000|2022-05-02 12:34:30|273.62|271.22|273.77|271.37|273.77|271.37|273.62|271.22|0
1651494880000|2022-05-02 12:34:40|273.87|271.47|274.06|271.66|274.06|271.66|273.87|271.47|0
1651494890000|2022-05-02 12:34:50|274.36|271.96|274.36|271.96|274.46|272.06|274.26|271.86|0
1651494900000|2022-05-02 12:35:00|274.26|271.86|274.26|271.86|274.26|271.86|274.26|271.86|0
1651494910000|2022-05-02 12:35:10|274.16|271.76|274.31|271.91|274.31|271.91|274.16|271.76|0
1651494920000|2022-05-02 12:35:20|274.26|271.86|274.36|271.96|274.36|271.96|274.21|271.81|0
1651494930000|2022-05-02 12:35:30|274.46|272.06|274.51|272.11|274.51|272.11|274.46|272.06|0
1651494940000|2022-05-02 12:35:40|274.56|272.16|274.95|272.55|274.95|272.55|274.56|272.16|0
1651494950000|2022-05-02 12:35:50|274.85|272.45|274.95|272.55|274.95|272.55|274.85|272.45|0
1651494960000|2022-05-02 12:36:00|274.85|272.45|274.56|272.16|274.85|272.45|274.56|272.16|0
1651494970000|2022-05-02 12:36:10|274.46|272.06|274.55|272.15|274.55|272.15|274.46|272.06|0
1651494980000|2022-05-02 12:36:20|274.75|272.35|274.55|272.15|274.75|272.35|274.55|272.15|0
1651494990000|2022-05-02 12:36:30|274.46|272.06|274.46|272.06|274.46|272.06|274.46|272.06|0
1651495000000|2022-05-02 12:36:40|274.55|272.15|274.65|272.25|274.65|272.25|274.46|272.06|0
1651495010000|2022-05-02 12:36:50|274.7|272.3|274.65|272.25|274.75|272.35|274.65|272.25|0
1651495020000|2022-05-02 12:37:00|274.61|272.21|274.55|272.15|274.61|272.21|274.51|272.11|0
1651495030000|2022-05-02 12:37:10|274.46|272.06|274.26|271.86|274.46|272.06|274.26|271.86|0
1651495040000|2022-05-02 12:37:20|274.36|271.96|274.46|272.06|274.46|272.06|274.36|271.96|0
1651495050000|2022-05-02 12:37:30|274.55|272.15|274.55|272.15|274.55|272.15|274.46|272.06|0
1651495060000|2022-05-02 12:37:40|274.65|272.25|274.75|272.35|274.85|272.45|274.65|272.25|0
1651495070000|2022-05-02 12:37:50|274.65|272.25|274.46|272.06|274.65|272.25|274.46|272.06|0
1651495080000|2022-05-02 12:38:00|274.55|272.15|274.65|272.25|274.65|272.25|274.46|272.06|0
1651495090000|2022-05-02 12:38:10|274.7|272.3|274.75|272.35|274.85|272.45|274.7|272.3|0
1651495100000|2022-05-02 12:38:20|274.85|272.45|274.75|272.35|274.85|272.45|274.75|272.35|0
1651495110000|2022-05-02 12:38:30|274.65|272.25|274.55|272.15|274.75|272.35|274.55|272.15|0
1651495120000|2022-05-02 12:38:40|274.65|272.25|274.46|272.06|274.65|272.25|274.46|272.06|0
1651495130000|2022-05-02 12:38:50|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1651495140000|2022-05-02 12:39:00|274.45|272.05|274.16|271.76|274.45|272.05|274.16|271.76|0
1651495150000|2022-05-02 12:39:10|274.06|271.66|274.16|271.76|274.16|271.76|274.06|271.66|0
1651495160000|2022-05-02 12:39:20|274.06|271.66|274.06|271.66|274.16|271.76|274.06|271.66|0
1651495170000|2022-05-02 12:39:30|274.16|271.76|274.45|272.05|274.45|272.05|274.16|271.76|0
1651495190000|2022-05-02 12:39:50|274.36|271.96|274.26|271.86|274.36|271.96|274.26|271.86|0
1651495200000|2022-05-02 12:40:00|274.65|272.25|274.51|272.11|274.65|272.25|274.51|272.11|0
1651495210000|2022-05-02 12:40:10|274.26|271.86|273.96|271.56|274.26|271.86|273.96|271.56|0
1651495220000|2022-05-02 12:40:20|273.76|271.36|273.57|271.17|273.76|271.36|273.57|271.17|0
1651495230000|2022-05-02 12:40:30|273.42|271.02|273.37|270.97|273.47|271.07|273.37|270.97|0
1651495240000|2022-05-02 12:40:40|273.47|271.07|273.67|271.27|273.76|271.36|273.47|271.07|0
1651495250000|2022-05-02 12:40:50|273.76|271.36|273.67|271.27|273.76|271.36|273.67|271.27|0
1651495260000|2022-05-02 12:41:00|273.62|271.22|273.57|271.17|273.67|271.27|273.57|271.17|0
1651495270000|2022-05-02 12:41:10|273.62|271.22|273.96|271.56|273.96|271.56|273.62|271.22|0
1651495280000|2022-05-02 12:41:20|273.86|271.46|273.76|271.36|273.86|271.46|273.76|271.36|0
1651495290000|2022-05-02 12:41:30|273.86|271.46|273.86|271.46|273.86|271.46|273.86|271.46|0
1651495300000|2022-05-02 12:41:40|273.96|271.56|273.96|271.56|273.96|271.56|273.96|271.56|0
1651495310000|2022-05-02 12:41:50|274.06|271.66|274.21|271.81|274.21|271.81|274.06|271.66|0
1651495320000|2022-05-02 12:42:00|274.16|271.76|273.96|271.56|274.26|271.86|273.96|271.56|0
1651495330000|2022-05-02 12:42:10|273.86|271.46|273.96|271.56|273.96|271.56|273.81|271.41|0
1651495340000|2022-05-02 12:42:20|273.86|271.46|273.91|271.51|273.96|271.56|273.86|271.46|0
1651495350000|2022-05-02 12:42:30|273.96|271.56|274.35|271.95|274.45|272.05|273.96|271.56|0
1651495360000|2022-05-02 12:42:40|274.26|271.86|274.26|271.86|274.31|271.91|274.26|271.86|0
1651495370000|2022-05-02 12:42:50|274.45|272.05|274.65|272.25|274.65|272.25|274.45|272.05|0
1651495380000|2022-05-02 12:43:00|274.75|272.35|274.75|272.35|274.75|272.35|274.65|272.25|0
1651495390000|2022-05-02 12:43:10|274.65|272.25|275.34|272.94|275.34|272.94|274.65|272.25|0
1651495400000|2022-05-02 12:43:20|275.44|273.04|275.14|272.74|275.44|273.04|275.14|272.74|0
1651495410000|2022-05-02 12:43:30|275.24|272.84|275.34|272.94|275.34|272.94|275.24|272.84|0
1651495420000|2022-05-02 12:43:40|275.24|272.84|274.85|272.45|275.24|272.84|274.85|272.45|0
1651495430000|2022-05-02 12:43:50|275.04|272.64|274.8|272.4|275.04|272.64|274.8|272.4|0
1651495440000|2022-05-02 12:44:00|274.75|272.35|274.06|271.66|274.75|272.35|274.06|271.66|0
1651495450000|2022-05-02 12:44:10|274.16|271.76|274.06|271.66|274.16|271.76|274.06|271.66|0
1651495460000|2022-05-02 12:44:20|274.16|271.76|274.25|271.85|274.26|271.86|274.16|271.76|0
1651495470000|2022-05-02 12:44:30|274.16|271.76|274.4|272|274.4|272|274.16|271.76|0
1651495480000|2022-05-02 12:44:40|274.35|271.95|274.31|271.91|274.35|271.95|274.25|271.85|0
1651495490000|2022-05-02 12:44:50|274.35|271.95|274.7|272.3|274.7|272.3|274.35|271.95|0
1651495500000|2022-05-02 12:45:00|274.65|272.25|274.85|272.45|275.14|272.74|274.65|272.25|0
1651495510000|2022-05-02 12:45:10|274.75|272.35|274.85|272.45|274.85|272.45|274.75|272.35|0
1651495520000|2022-05-02 12:45:20|274.75|272.35|274.65|272.25|274.75|272.35|274.6|272.2|0
1651495530000|2022-05-02 12:45:30|274.75|272.35|274.5|272.1|274.75|272.35|274.5|272.1|0
1651495540000|2022-05-02 12:45:40|274.55|272.15|274.94|272.54|274.94|272.54|274.55|272.15|0
1651495550000|2022-05-02 12:45:50|274.85|272.45|274.75|272.35|274.85|272.45|274.75|272.35|0
1651495560000|2022-05-02 12:46:00|274.65|272.25|274.35|271.95|274.65|272.25|274.16|271.76|0
1651495570000|2022-05-02 12:46:10|274.5|272.1|274.45|272.05|274.5|272.1|274.45|272.05|0
1651495580000|2022-05-02 12:46:20|274.55|272.15|274.65|272.25|274.75|272.35|274.55|272.15|0
1651495590000|2022-05-02 12:46:30|274.55|272.15|274.65|272.25|274.65|272.25|274.55|272.15|0
1651495600000|2022-05-02 12:46:40|274.6|272.2|274.6|272.2|274.6|272.2|274.55|272.15|0
1651495610000|2022-05-02 12:46:50|274.65|272.25|274.5|272.1|274.65|272.25|274.5|272.1|0
1651495620000|2022-05-02 12:47:00|274.45|272.05|274.45|272.05|274.45|272.05|274.45|272.05|0
1651495630000|2022-05-02 12:47:10|274.65|272.25|274.65|272.25|274.8|272.4|274.65|272.25|0
1651495640000|2022-05-02 12:47:20|274.5|272.1|274.85|272.45|274.85|272.45|274.5|272.1|0
1651495650000|2022-05-02 12:47:30|275.04|272.64|275.04|272.64|275.04|272.64|275.04|272.64|0
1651495660000|2022-05-02 12:47:40|275.14|272.74|275.09|272.69|275.14|272.74|275.09|272.69|0
1651495670000|2022-05-02 12:47:50|275.14|272.74|275.24|272.84|275.24|272.84|275.14|272.74|0
1651495680000|2022-05-02 12:48:00|275.29|272.89|275.83|273.43|275.93|273.53|275.29|272.89|0
1651495690000|2022-05-02 12:48:10|276.13|273.73|276.43|274.03|276.43|274.03|276.03|273.63|0
1651495700000|2022-05-02 12:48:20|276.33|273.93|276.38|273.98|276.38|273.98|276.23|273.83|0
1651495710000|2022-05-02 12:48:30|276.53|274.13|276.23|273.83|276.53|274.13|276.23|273.83|0
1651495720000|2022-05-02 12:48:40|276.33|273.93|276.23|273.83|276.33|273.93|276.13|273.73|0
1651495730000|2022-05-02 12:48:50|276.13|273.73|276.23|273.83|276.33|273.93|276.13|273.73|0
1651495740000|2022-05-02 12:49:00|276.18|273.78|276.03|273.63|276.18|273.78|276.03|273.63|0
1651495750000|2022-05-02 12:49:10|276.23|273.83|276.23|273.83|276.23|273.83|275.93|273.53|0
1651495760000|2022-05-02 12:49:20|276.13|273.73|275.73|273.33|276.13|273.73|275.73|273.33|0
1651495770000|2022-05-02 12:49:30|275.93|273.53|276.13|273.73|276.13|273.73|275.83|273.43|0
1651495780000|2022-05-02 12:49:40|276.03|273.63|276.33|273.93|276.33|273.93|276.03|273.63|0
1651495790000|2022-05-02 12:49:50|276.63|274.23|276.82|274.42|277.02|274.62|276.63|274.23|0
1651495800000|2022-05-02 12:50:00|277.12|274.72|277.52|275.12|277.52|275.12|277.12|274.72|0
1651495810000|2022-05-02 12:50:10|277.02|274.62|276.63|274.23|277.02|274.62|276.53|274.13|0
1651495820000|2022-05-02 12:50:20|276.68|274.28|276.58|274.18|276.68|274.28|276.58|274.18|0
1651495830000|2022-05-02 12:50:30|276.53|274.13|276.92|274.52|276.92|274.52|276.53|274.13|0
1651495840000|2022-05-02 12:50:40|276.82|274.42|276.68|274.28|276.82|274.42|276.68|274.28|0
1651495850000|2022-05-02 12:50:50|276.63|274.23|276.53|274.13|276.72|274.32|276.53|274.13|0
1651495860000|2022-05-02 12:51:00|276.72|274.32|276.82|274.42|276.82|274.42|276.72|274.32|0
1651495870000|2022-05-02 12:51:10|276.53|274.13|276.33|273.93|276.53|274.13|276.33|273.93|0
1651495880000|2022-05-02 12:51:20|276.23|273.83|276.23|273.83|276.23|273.83|276.23|273.83|0
1651495890000|2022-05-02 12:51:30|276.13|273.73|275.98|273.58|276.13|273.73|275.98|273.58|0
1651495900000|2022-05-02 12:51:40|275.83|273.43|276.03|273.63|276.03|273.63|275.83|273.43|0
1651495910000|2022-05-02 12:51:50|276.13|273.73|276.23|273.83|276.23|273.83|276.13|273.73|0
1651495920000|2022-05-02 12:52:00|276.28|273.88|276.43|274.03|276.43|274.03|276.13|273.73|0
1651495930000|2022-05-02 12:52:10|276.33|273.93|276.53|274.13|276.53|274.13|276.33|273.93|0
1651495940000|2022-05-02 12:52:20|276.43|274.03|276.33|273.93|276.43|274.03|276.23|273.83|0
1651495950000|2022-05-02 12:52:30|276.28|273.88|276.13|273.73|276.28|273.88|276.13|273.73|0
1651495960000|2022-05-02 12:52:40|276.03|273.63|275.93|273.53|276.13|273.73|275.83|273.43|0
1651495970000|2022-05-02 12:52:50|275.83|273.43|275.93|273.53|275.93|273.53|275.83|273.43|0
1651495980000|2022-05-02 12:53:00|275.83|273.43|275.83|273.43|275.83|273.43|275.53|273.13|0
1651495990000|2022-05-02 12:53:10|275.44|273.04|275.24|272.84|275.44|273.04|275.24|272.84|0
1651496000000|2022-05-02 12:53:20|275.14|272.74|275.44|273.04|275.44|273.04|275.14|272.74|0
1651496010000|2022-05-02 12:53:30|275.34|272.94|275.24|272.84|275.34|272.94|275.19|272.79|0
1651496020000|2022-05-02 12:53:40|275.14|272.74|274.84|272.44|275.14|272.74|274.84|272.44|0
1651496030000|2022-05-02 12:53:50|274.99|272.59|274.84|272.44|274.99|272.59|274.84|272.44|0
1651496040000|2022-05-02 12:54:00|274.89|272.49|274.74|272.34|274.99|272.59|274.74|272.34|0
1651496050000|2022-05-02 12:54:10|274.55|272.15|274.5|272.1|274.55|272.15|274.5|272.1|0
1651496060000|2022-05-02 12:54:20|274.64|272.24|274.55|272.15|274.64|272.24|274.55|272.15|0
1651496070000|2022-05-02 12:54:30|274.45|272.05|274.35|271.95|274.45|272.05|274.35|271.95|0
1651496080000|2022-05-02 12:54:40|274.4|272|274.4|272|274.4|272|274.35|271.95|0
1651496090000|2022-05-02 12:54:50|274.55|272.15|274.55|272.15|274.55|272.15|274.55|272.15|0
1651496100000|2022-05-02 12:55:00|274.45|272.05|274.35|271.95|274.45|272.05|274.35|271.95|0
1651496110000|2022-05-02 12:55:10|274.64|272.24|274.84|272.44|274.84|272.44|274.64|272.24|0
1651496120000|2022-05-02 12:55:20|274.74|272.34|274.94|272.54|275.04|272.64|274.74|272.34|0
1651496130000|2022-05-02 12:55:30|275.04|272.64|275.14|272.74|275.14|272.74|274.84|272.44|0
1651496140000|2022-05-02 12:55:40|275.04|272.64|275.24|272.84|275.24|272.84|275.04|272.64|0
1651496150000|2022-05-02 12:55:50|275.34|272.94|275.43|273.03|275.43|273.03|275.34|272.94|0
1651496160000|2022-05-02 12:56:00|275.53|273.13|275.53|273.13|275.53|273.13|275.34|272.94|0
1651496170000|2022-05-02 12:56:10|275.83|273.43|275.53|273.13|275.83|273.43|275.53|273.13|0
1651496180000|2022-05-02 12:56:20|275.58|273.18|275.43|273.03|275.58|273.18|275.39|272.99|0
1651496190000|2022-05-02 12:56:30|275.53|273.13|275.63|273.23|275.63|273.23|275.53|273.13|0
1651496200000|2022-05-02 12:56:40|275.53|273.13|275.63|273.23|275.63|273.23|275.53|273.13|0
1651496210000|2022-05-02 12:56:50|275.73|273.33|275.83|273.43|275.93|273.53|275.73|273.33|0
1651496220000|2022-05-02 12:57:00|275.73|273.33|275.33|272.93|275.73|273.33|275.33|272.93|0
1651496230000|2022-05-02 12:57:10|275.29|272.89|275.04|272.64|275.29|272.89|274.94|272.54|0
1651496240000|2022-05-02 12:57:20|275.14|272.74|274.94|272.54|275.14|272.74|274.94|272.54|0
1651496250000|2022-05-02 12:57:30|275.04|272.64|275.04|272.64|275.14|272.74|275.04|272.64|0
1651496260000|2022-05-02 12:57:40|275.14|272.74|275.24|272.84|275.24|272.84|275.14|272.74|0
1651496270000|2022-05-02 12:57:50|275.19|272.79|275.33|272.93|275.33|272.93|275.09|272.69|0
1651496280000|2022-05-02 12:58:00|275.04|272.64|275.19|272.79|275.19|272.79|275.04|272.64|0
1651496290000|2022-05-02 12:58:10|275.29|272.89|275.73|273.33|275.73|273.33|275.29|272.89|0
1651496300000|2022-05-02 12:58:20|275.63|273.23|275.63|273.23|275.63|273.23|275.53|273.13|0
1651496310000|2022-05-02 12:58:30|275.73|273.33|275.63|273.23|275.73|273.33|275.63|273.23|0
1651496320000|2022-05-02 12:58:40|275.73|273.33|275.43|273.03|275.73|273.33|275.43|273.03|0
1651496330000|2022-05-02 12:58:50|275.33|272.93|275.43|273.03|275.43|273.03|275.29|272.89|0
1651496340000|2022-05-02 12:59:00|275.23|272.83|275.04|272.64|275.23|272.83|275.04|272.64|0
1651496350000|2022-05-02 12:59:10|275.09|272.69|275.09|272.69|275.09|272.69|275.09|272.69|0
1651496360000|2022-05-02 12:59:20|275.04|272.64|275.14|272.74|275.23|272.83|275.04|272.64|0
1651496370000|2022-05-02 12:59:30|275.19|272.79|275.14|272.74|275.19|272.79|275.14|272.74|0
1651496380000|2022-05-02 12:59:40|275.04|272.64|275.14|272.74|275.14|272.74|275.04|272.64|0
1651496390000|2022-05-02 12:59:50|275.23|272.83|275.23|272.83|275.23|272.83|275.23|272.83|0
1651496400000|2022-05-02 13:00:00|275.14|272.74|274.74|272.34|275.14|272.74|274.64|272.24|0
1651496410000|2022-05-02 13:00:10|274.84|272.44|274.84|272.44|274.84|272.44|274.84|272.44|0
1651496420000|2022-05-02 13:00:20|274.94|272.54|274.94|272.54|274.94|272.54|274.94|272.54|0
1651496430000|2022-05-02 13:00:30|274.89|272.49|274.94|272.54|274.94|272.54|274.89|272.49|0
1651496440000|2022-05-02 13:00:40|274.84|272.44|275.13|272.73|275.13|272.73|274.84|272.44|0
1651496450000|2022-05-02 13:00:50|275.04|272.64|274.54|272.14|275.04|272.64|274.54|272.14|0
1651496460000|2022-05-02 13:01:00|274.35|271.95|274.05|271.65|274.35|271.95|273.95|271.55|0
1651496470000|2022-05-02 13:01:10|273.95|271.55|274.25|271.85|274.25|271.85|273.95|271.55|0
1651496480000|2022-05-02 13:01:20|274|271.6|273.95|271.55|274.05|271.65|273.95|271.55|0
1651496490000|2022-05-02 13:01:30|273.66|271.26|273.26|270.86|273.66|271.26|273.26|270.86|0
1651496500000|2022-05-02 13:01:40|273.36|270.96|273.36|270.96|273.56|271.16|273.36|270.96|0
1651496510000|2022-05-02 13:01:50|273.46|271.06|273.46|271.06|273.46|271.06|273.46|271.06|0
1651496520000|2022-05-02 13:02:00|273.36|270.96|273.36|270.96|273.46|271.06|273.26|270.86|0
1651496530000|2022-05-02 13:02:10|273.46|271.06|273.36|270.96|273.46|271.06|273.36|270.96|0
1651496540000|2022-05-02 13:02:20|273.56|271.16|273.56|271.16|273.65|271.25|273.56|271.16|0
1651496550000|2022-05-02 13:02:30|273.51|271.11|273.56|271.16|273.65|271.25|273.51|271.11|0
1651496560000|2022-05-02 13:02:40|273.51|271.11|273.46|271.06|273.56|271.16|273.46|271.06|0
1651496570000|2022-05-02 13:02:50|273.41|271.01|273.56|271.16|273.56|271.16|273.41|271.01|0
1651496580000|2022-05-02 13:03:00|273.46|271.06|273.36|270.96|273.46|271.06|273.31|270.91|0
1651496590000|2022-05-02 13:03:10|273.46|271.06|273.46|271.06|273.46|271.06|273.36|270.96|0
1651496600000|2022-05-02 13:03:20|273.36|270.96|273.46|271.06|273.56|271.16|273.16|270.76|0
1651496610000|2022-05-02 13:03:30|273.51|271.11|273.56|271.16|273.56|271.16|273.51|271.11|0
1651496620000|2022-05-02 13:03:40|273.65|271.25|273.61|271.21|273.65|271.25|273.56|271.16|0
1651496630000|2022-05-02 13:03:50|273.36|270.96|273.36|270.96|273.46|271.06|273.36|270.96|0
1651496640000|2022-05-02 13:04:00|273.46|271.06|273.51|271.11|273.51|271.11|273.26|270.86|0
1651496650000|2022-05-02 13:04:10|273.56|271.16|273.26|270.86|273.56|271.16|273.26|270.86|0
1651496660000|2022-05-02 13:04:20|273.16|270.76|273.36|270.96|273.36|270.96|273.16|270.76|0
1651496670000|2022-05-02 13:04:30|273.46|271.06|273.56|271.16|273.56|271.16|273.46|271.06|0
1651496680000|2022-05-02 13:04:40|273.46|271.06|273.36|270.96|273.46|271.06|273.36|270.96|0
1651496690000|2022-05-02 13:04:50|273.46|271.06|273.26|270.86|273.46|271.06|273.26|270.86|0
1651496700000|2022-05-02 13:05:00|273.16|270.76|272.87|270.47|273.16|270.76|272.87|270.47|0
1651496710000|2022-05-02 13:05:10|272.97|270.57|272.82|270.42|272.97|270.57|272.77|270.37|0
1651496720000|2022-05-02 13:05:20|272.77|270.37|272.62|270.22|272.77|270.37|272.62|270.22|0
1651496730000|2022-05-02 13:05:30|272.47|270.07|272.57|270.17|272.57|270.17|272.38|269.98|0
1651496740000|2022-05-02 13:05:40|272.47|270.07|272.47|270.07|272.47|270.07|272.47|270.07|0
1651496750000|2022-05-02 13:05:50|272.18|269.78|272.28|269.88|272.28|269.88|272.18|269.78|0
1651496760000|2022-05-02 13:06:00|271.98|269.58|271.89|269.49|271.98|269.58|271.89|269.49|0
1651496770000|2022-05-02 13:06:10|271.94|269.54|271.79|269.39|271.94|269.54|271.79|269.39|0
1651496780000|2022-05-02 13:06:20|271.69|269.29|271.89|269.49|271.89|269.49|271.69|269.29|0
1651496790000|2022-05-02 13:06:30|271.79|269.39|271.89|269.49|271.89|269.49|271.79|269.39|0
1651496800000|2022-05-02 13:06:40|271.98|269.58|271.79|269.39|271.98|269.58|271.79|269.39|0
1651496810000|2022-05-02 13:06:50|272.03|269.63|271.79|269.39|272.03|269.63|271.69|269.29|0
1651496820000|2022-05-02 13:07:00|271.59|269.19|271.79|269.39|271.79|269.39|271.59|269.19|0
1651496830000|2022-05-02 13:07:10|271.89|269.49|271.98|269.58|271.98|269.58|271.79|269.39|0
1651496840000|2022-05-02 13:07:20|271.89|269.49|271.89|269.49|271.89|269.49|271.89|269.49|0
1651496850000|2022-05-02 13:07:30|271.79|269.39|271.89|269.49|271.89|269.49|271.79|269.39|0
1651496860000|2022-05-02 13:07:40|271.98|269.58|271.79|269.39|271.98|269.58|271.79|269.39|0
1651496870000|2022-05-02 13:07:50|271.49|269.09|271.49|269.09|271.49|269.09|271.49|269.09|0
1651496880000|2022-05-02 13:08:00|271.54|269.14|271.79|269.39|271.79|269.39|271.54|269.14|0
1651496890000|2022-05-02 13:08:10|271.69|269.29|271.79|269.39|271.79|269.39|271.69|269.29|0
1651496900000|2022-05-02 13:08:20|271.59|269.19|271.59|269.19|271.59|269.19|271.59|269.19|0
1651496910000|2022-05-02 13:08:30|271.69|269.29|271.59|269.19|271.69|269.29|271.59|269.19|0
1651496920000|2022-05-02 13:08:40|271.69|269.29|271.49|269.09|271.69|269.29|271.49|269.09|0
1651496930000|2022-05-02 13:08:50|271.59|269.19|271.69|269.29|271.69|269.29|271.59|269.19|0
1651496940000|2022-05-02 13:09:00|271.59|269.19|271.59|269.19|271.59|269.19|271.49|269.09|0
1651496950000|2022-05-02 13:09:10|271.49|269.09|271.64|269.24|271.69|269.29|271.49|269.09|0
1651496960000|2022-05-02 13:09:20|271.69|269.29|271.59|269.19|271.69|269.29|271.49|269.09|0
1651496990000|2022-05-02 13:09:50|271.69|269.29|271.64|269.24|271.69|269.29|271.59|269.19|0
1651497000000|2022-05-02 13:10:00|271.49|269.09|271.45|269.05|271.59|269.19|271.4|269|0
1651497010000|2022-05-02 13:10:10|271.4|269|271.45|269.05|271.49|269.09|271.4|269|0
1651497020000|2022-05-02 13:10:20|271.4|269|271.15|268.75|271.4|269|271.15|268.75|0
1651497030000|2022-05-02 13:10:30|271.1|268.7|271.2|268.8|271.2|268.8|270.91|268.51|0
1651497040000|2022-05-02 13:10:40|271.1|268.7|271.05|268.65|271.1|268.7|271.05|268.65|0
1651497050000|2022-05-02 13:10:50|271.1|268.7|271.2|268.8|271.2|268.8|271.1|268.7|0
1651497060000|2022-05-02 13:11:00|271.1|268.7|271.2|268.8|271.3|268.9|271.1|268.7|0
1651497070000|2022-05-02 13:11:10|271.1|268.7|271.1|268.7|271.2|268.8|271.1|268.7|0
1651497080000|2022-05-02 13:11:20|271.15|268.75|271|268.6|271.15|268.75|271|268.6|0
1651497090000|2022-05-02 13:11:30|271.1|268.7|271|268.6|271.1|268.7|271|268.6|0
1651497100000|2022-05-02 13:11:40|270.91|268.51|270.81|268.41|270.91|268.51|270.81|268.41|0
1651497110000|2022-05-02 13:11:50|270.71|268.31|270.52|268.12|270.71|268.31|270.52|268.12|0
1651497120000|2022-05-02 13:12:00|270.42|268.02|270.52|268.12|270.52|268.12|270.42|268.02|0
1651497130000|2022-05-02 13:12:10|270.61|268.21|270.22|267.82|270.61|268.21|270.22|267.82|0
1651497140000|2022-05-02 13:12:20|269.93|267.53|269.74|267.34|270.03|267.63|269.74|267.34|0
1651497150000|2022-05-02 13:12:30|269.64|267.24|269.54|267.14|269.69|267.29|269.54|267.14|0
1651497160000|2022-05-02 13:12:40|269.35|266.95|269.64|267.24|269.64|267.24|269.35|266.95|0
1651497170000|2022-05-02 13:12:50|269.44|267.04|269.3|266.9|269.54|267.14|269.3|266.9|0
1651497180000|2022-05-02 13:13:00|269.25|266.85|269.15|266.75|269.35|266.95|269.06|266.66|0
1651497190000|2022-05-02 13:13:10|269.25|266.85|269.06|266.66|269.3|266.9|269.06|266.66|0
1651497200000|2022-05-02 13:13:20|269.15|266.75|269.25|266.85|269.3|266.9|269.15|266.75|0
1651497210000|2022-05-02 13:13:30|269.06|266.66|269.25|266.85|269.25|266.85|269.06|266.66|0
1651497220000|2022-05-02 13:13:40|269.15|266.75|269.15|266.75|269.15|266.75|269.15|266.75|0
1651497230000|2022-05-02 13:13:50|269.06|266.66|269.05|266.65|269.15|266.75|269.05|266.65|0
1651497240000|2022-05-02 13:14:00|269.15|266.75|269.2|266.8|269.25|266.85|269.15|266.75|0
1651497250000|2022-05-02 13:14:10|269.15|266.75|269.15|266.75|269.2|266.8|269.15|266.75|0
1651497260000|2022-05-02 13:14:20|269.05|266.65|269.2|266.8|269.2|266.8|269.05|266.65|0
1651497270000|2022-05-02 13:14:30|269.15|266.75|269.01|266.61|269.15|266.75|269.01|266.61|0
1651497280000|2022-05-02 13:14:40|268.76|266.36|268.47|266.07|268.86|266.46|268.47|266.07|0
1651497290000|2022-05-02 13:14:50|268.38|265.98|268.47|266.07|268.57|266.17|268.38|265.98|0
1651497300000|2022-05-02 13:15:00|268.38|265.98|268.28|265.88|268.38|265.98|268.18|265.78|0
1651497310000|2022-05-02 13:15:10|268.38|265.98|268.47|266.07|268.57|266.17|268.38|265.98|0
1651497320000|2022-05-02 13:15:20|268.57|266.17|268.28|265.88|268.57|266.17|268.28|265.88|0
1651497330000|2022-05-02 13:15:30|268.38|265.98|268.57|266.17|268.57|266.17|268.38|265.98|0
1651497340000|2022-05-02 13:15:40|268.67|266.27|268.62|266.22|268.67|266.27|268.62|266.22|0
1651497350000|2022-05-02 13:15:50|268.86|266.46|268.91|266.51|269.05|266.65|268.86|266.46|0
1651497360000|2022-05-02 13:16:00|268.86|266.46|268.96|266.56|268.96|266.56|268.86|266.46|0
1651497370000|2022-05-02 13:16:10|269.25|266.85|269.1|266.7|269.44|267.04|269.1|266.7|0
1651497380000|2022-05-02 13:16:20|269.15|266.75|269.35|266.95|269.44|267.04|269.15|266.75|0
1651497390000|2022-05-02 13:16:30|269.44|267.04|269.44|267.04|269.44|267.04|269.35|266.95|0
1651497400000|2022-05-02 13:16:40|269.34|266.94|269.54|267.14|269.54|267.14|269.34|266.94|0
1651497410000|2022-05-02 13:16:50|269.83|267.43|269.78|267.38|269.93|267.53|269.78|267.38|0
1651497420000|2022-05-02 13:17:00|269.64|267.24|269.44|267.04|269.64|267.24|269.44|267.04|0
1651497430000|2022-05-02 13:17:10|269.34|266.94|269.44|267.04|269.49|267.09|269.34|266.94|0
1651497440000|2022-05-02 13:17:20|269.54|267.14|269.93|267.53|269.93|267.53|269.54|267.14|0
1651497450000|2022-05-02 13:17:30|269.88|267.48|269.83|267.43|269.93|267.53|269.83|267.43|0
1651497460000|2022-05-02 13:17:40|269.73|267.33|269.73|267.33|269.83|267.43|269.73|267.33|0
1651497470000|2022-05-02 13:17:50|269.78|267.38|269.83|267.43|269.83|267.43|269.78|267.38|0
1651497480000|2022-05-02 13:18:00|269.73|267.33|269.44|267.04|269.73|267.33|269.44|267.04|0
1651497490000|2022-05-02 13:18:10|269.54|267.14|269.44|267.04|269.54|267.14|269.44|267.04|0
1651497500000|2022-05-02 13:18:20|269.39|266.99|269.25|266.85|269.39|266.99|269.25|266.85|0
1651497510000|2022-05-02 13:18:30|269.05|266.65|269.25|266.85|269.25|266.85|269.05|266.65|0
1651497520000|2022-05-02 13:18:40|269.2|266.8|269.05|266.65|269.25|266.85|269.05|266.65|0
1651497530000|2022-05-02 13:18:50|269.15|266.75|269.05|266.65|269.15|266.75|269.05|266.65|0
1651497540000|2022-05-02 13:19:00|269.15|266.75|269.05|266.65|269.25|266.85|269.05|266.65|0
1651497550000|2022-05-02 13:19:10|269.34|266.94|269.64|267.24|269.64|267.24|269.34|266.94|0
1651497560000|2022-05-02 13:19:20|268.86|266.46|268.86|266.46|268.96|266.56|268.86|266.46|0
1651497570000|2022-05-02 13:19:30|268.66|266.26|268.66|266.26|268.76|266.36|268.66|266.26|0
1651497580000|2022-05-02 13:19:40|268.47|266.07|268.66|266.26|268.66|266.26|268.37|265.97|0
1651497590000|2022-05-02 13:19:50|268.76|266.36|268.86|266.46|268.86|266.46|268.76|266.36|0
1651497600000|2022-05-02 13:20:00|268.66|266.26|268.66|266.26|268.66|266.26|268.66|266.26|0
1651497610000|2022-05-02 13:20:10|268.47|266.07|268.33|265.93|268.47|266.07|268.33|265.93|0
1651497620000|2022-05-02 13:20:20|268.13|265.73|268.33|265.93|268.33|265.93|268.13|265.73|0
1651497630000|2022-05-02 13:20:30|268.28|265.88|268.57|266.17|268.57|266.17|268.28|265.88|0
1651497640000|2022-05-02 13:20:40|268.66|266.26|268.91|266.51|268.91|266.51|268.66|266.26|0
1651497650000|2022-05-02 13:20:50|268.86|266.46|269.34|266.94|269.34|266.94|268.86|266.46|0
1651497660000|2022-05-02 13:21:00|269.25|266.85|269.44|267.04|269.44|267.04|269.25|266.85|0
1651497670000|2022-05-02 13:21:10|269.49|267.09|269.44|267.04|269.49|267.09|269.25|266.85|0
1651497680000|2022-05-02 13:21:20|269.34|266.94|269.3|266.9|269.34|266.94|269.3|266.9|0
1651497690000|2022-05-02 13:21:30|269.25|266.85|269.49|267.09|269.49|267.09|269.25|266.85|0
1651497700000|2022-05-02 13:21:40|269.54|267.14|269.63|267.23|269.63|267.23|269.54|267.14|0
1651497710000|2022-05-02 13:21:50|269.73|267.33|269.73|267.33|269.73|267.33|269.73|267.33|0
1651497720000|2022-05-02 13:22:00|269.83|267.43|270.02|267.62|270.02|267.62|269.83|267.43|0
1651497730000|2022-05-02 13:22:10|270.12|267.72|270.17|267.77|270.22|267.82|270.12|267.72|0
1651497740000|2022-05-02 13:22:20|270.22|267.82|270.02|267.62|270.22|267.82|270.02|267.62|0
1651497750000|2022-05-02 13:22:30|269.93|267.53|269.83|267.43|269.93|267.53|269.83|267.43|0
1651497760000|2022-05-02 13:22:40|269.63|267.23|269.73|267.33|269.73|267.33|269.63|267.23|0
1651497770000|2022-05-02 13:22:50|269.54|267.14|269.54|267.14|269.54|267.14|269.44|267.04|0
1651497780000|2022-05-02 13:23:00|269.73|267.33|269.59|267.19|269.73|267.33|269.54|267.14|0
1651497790000|2022-05-02 13:23:10|269.49|267.09|269.44|267.04|269.54|267.14|269.44|267.04|0
1651497800000|2022-05-02 13:23:20|269.54|267.14|269.24|266.84|269.54|267.14|269.24|266.84|0
1651497810000|2022-05-02 13:23:30|269.05|266.65|269.15|266.75|269.15|266.75|269.05|266.65|0
1651497820000|2022-05-02 13:23:40|269.24|266.84|269.34|266.94|269.34|266.94|269.24|266.84|0
1651497830000|2022-05-02 13:23:50|269.54|267.14|269.63|267.23|269.63|267.23|269.54|267.14|0
1651497840000|2022-05-02 13:24:00|269.24|266.84|269.2|266.8|269.44|267.04|269.2|266.8|0
1651497850000|2022-05-02 13:24:10|269.15|266.75|269.05|266.65|269.24|266.84|269.05|266.65|0
1651497860000|2022-05-02 13:24:20|268.86|266.46|268.95|266.55|269.05|266.65|268.86|266.46|0
1651497870000|2022-05-02 13:24:30|268.86|266.46|268.76|266.36|268.86|266.46|268.71|266.31|0
1651497880000|2022-05-02 13:24:40|268.66|266.26|268.86|266.46|268.86|266.46|268.66|266.26|0
1651497890000|2022-05-02 13:24:50|269.05|266.65|269.05|266.65|269.15|266.75|269.05|266.65|0
1651497900000|2022-05-02 13:25:00|269.15|266.75|269.54|267.14|269.54|267.14|269.15|266.75|0
1651497910000|2022-05-02 13:25:10|269.49|267.09|269.54|267.14|269.68|267.28|269.49|267.09|0
1651497920000|2022-05-02 13:25:20|269.73|267.33|269.92|267.52|269.92|267.52|269.73|267.33|0
1651497930000|2022-05-02 13:25:30|269.83|267.43|269.63|267.23|269.83|267.43|269.53|267.13|0
1651497940000|2022-05-02 13:25:40|269.73|267.33|269.73|267.33|269.73|267.33|269.73|267.33|0
1651497950000|2022-05-02 13:25:50|269.53|267.13|269.53|267.13|269.63|267.23|269.53|267.13|0
1651497960000|2022-05-02 13:26:00|269.44|267.04|269.34|266.94|269.53|267.13|269.34|266.94|0
1651497970000|2022-05-02 13:26:10|269.15|266.75|268.95|266.55|269.15|266.75|268.95|266.55|0
1651497980000|2022-05-02 13:26:20|269.05|266.65|269.05|266.65|269.05|266.65|269.05|266.65|0
1651497990000|2022-05-02 13:26:30|269|266.6|269.05|266.65|269.05|266.65|269|266.6|0
1651498000000|2022-05-02 13:26:40|269.24|266.84|269.44|267.04|269.44|267.04|269.24|266.84|0
1651498010000|2022-05-02 13:26:50|269.53|267.13|269.58|267.18|269.73|267.33|269.53|267.13|0
1651498020000|2022-05-02 13:27:00|269.53|267.13|269.53|267.13|269.53|267.13|269.34|266.94|0
1651498030000|2022-05-02 13:27:10|269.73|267.33|269.53|267.13|269.83|267.43|269.53|267.13|0
1651498040000|2022-05-02 13:27:20|269.73|267.33|269.92|267.52|269.92|267.52|269.73|267.33|0
1651498050000|2022-05-02 13:27:30|270.02|267.62|269.83|267.43|270.02|267.62|269.83|267.43|0
1651498060000|2022-05-02 13:27:40|269.92|267.52|270.22|267.82|270.22|267.82|269.92|267.52|0
1651498070000|2022-05-02 13:27:50|270.17|267.77|270.7|268.3|270.8|268.4|270.17|267.77|0
1651498080000|2022-05-02 13:28:00|270.6|268.2|270.8|268.4|270.8|268.4|270.51|268.11|0
1651498090000|2022-05-02 13:28:10|270.9|268.5|270.8|268.4|270.9|268.5|270.7|268.3|0
1651498100000|2022-05-02 13:28:20|271|268.6|271.19|268.79|271.19|268.79|270.9|268.5|0
1651498110000|2022-05-02 13:28:30|271.09|268.69|271.19|268.79|271.29|268.89|271.09|268.69|0
1651498120000|2022-05-02 13:28:40|271.24|268.84|271.19|268.79|271.24|268.84|271.19|268.79|0
1651498130000|2022-05-02 13:28:50|271.48|269.08|271.39|268.99|271.48|269.08|271.34|268.94|0
1651498140000|2022-05-02 13:29:00|271.48|269.08|271.58|269.18|271.58|269.18|271.48|269.08|0
1651498150000|2022-05-02 13:29:10|271.48|269.08|271.58|269.18|271.58|269.18|271.39|268.99|0
1651498160000|2022-05-02 13:29:20|271.78|269.38|271.87|269.47|271.87|269.47|271.68|269.28|0
1651498170000|2022-05-02 13:29:30|271.78|269.38|271.58|269.18|271.83|269.43|271.58|269.18|0
1651498180000|2022-05-02 13:29:40|271.78|269.38|271.58|269.18|271.97|269.57|271.58|269.18|0
1651498190000|2022-05-02 13:29:50|271.29|268.89|271.29|268.89|271.39|268.99|271.19|268.79|0
1651498200000|2022-05-02 13:30:00|271.19|268.79|269.34|266.94|271.19|268.79|269.34|266.94|0
1651498210000|2022-05-02 13:30:10|268.71|266.31|268.08|265.68|268.71|266.31|268.08|265.68|0
1651498220000|2022-05-02 13:30:20|267.4|265|268.08|265.68|268.46|266.06|267.4|265|0
1651498230000|2022-05-02 13:30:30|268.27|265.87|269.05|266.65|269.05|266.65|268.27|265.87|0
1651498240000|2022-05-02 13:30:40|268.56|266.16|268.46|266.06|268.56|266.16|267.88|265.48|0
1651498250000|2022-05-02 13:30:50|269.14|266.74|268.85|266.45|269.14|266.74|268.85|266.45|0
1651498260000|2022-05-02 13:31:00|268.03|265.63|268.56|266.16|268.76|266.36|268.03|265.63|0
1651498270000|2022-05-02 13:31:10|268.46|266.06|269.73|267.33|269.73|267.33|268.46|266.06|0
1651498280000|2022-05-02 13:31:20|270.02|267.62|270.31|267.91|270.31|267.91|269.82|267.42|0
1651498290000|2022-05-02 13:31:30|270.21|267.81|269.43|267.03|270.21|267.81|269.34|266.94|0
1651498300000|2022-05-02 13:31:40|269.73|267.33|269.34|266.94|270.21|267.81|269.34|266.94|0
1651498310000|2022-05-02 13:31:50|269.73|267.33|269.82|267.42|269.82|267.42|269.43|267.03|0
1651498320000|2022-05-02 13:32:00|269.63|267.23|270.7|268.3|270.7|268.3|269.63|267.23|0
1651498330000|2022-05-02 13:32:10|270.41|268.01|270.12|267.72|270.41|268.01|269.82|267.42|0
1651498340000|2022-05-02 13:32:20|270.41|268.01|270.51|268.11|270.8|268.4|270.41|268.01|0
1651498350000|2022-05-02 13:32:30|269.63|267.23|270.21|267.81|270.41|268.01|269.63|267.23|0
1651498360000|2022-05-02 13:32:40|270.12|267.72|270.41|268.01|270.41|268.01|269.82|267.42|0
1651498370000|2022-05-02 13:32:50|270.21|267.81|268.85|266.45|270.21|267.81|268.85|266.45|0
1651498380000|2022-05-02 13:33:00|269.05|266.65|270.02|267.62|270.02|267.62|269.05|266.65|0
1651498390000|2022-05-02 13:33:10|269.82|267.42|269.82|267.42|269.92|267.52|269.82|267.42|0
1651498400000|2022-05-02 13:33:20|269.24|266.84|270.41|268.01|270.41|268.01|269.24|266.84|0
1651498410000|2022-05-02 13:33:30|270.6|268.2|270.99|268.59|270.99|268.59|270.5|268.1|0
1651498420000|2022-05-02 13:33:40|271.29|268.89|271.87|269.47|271.87|269.47|271.29|268.89|0
1651498430000|2022-05-02 13:33:50|271.77|269.37|272.66|270.26|272.66|270.26|271.68|269.28|0
1651498440000|2022-05-02 13:34:00|272.85|270.45|272.17|269.77|272.85|270.45|272.17|269.77|0
1651498450000|2022-05-02 13:34:10|271.97|269.57|273.44|271.04|273.44|271.04|271.97|269.57|0
1651498460000|2022-05-02 13:34:20|273.84|271.44|274.33|271.93|274.48|272.08|273.84|271.44|0
1651498470000|2022-05-02 13:34:30|274.23|271.83|274.53|272.13|274.53|272.13|274.03|271.63|0
1651498480000|2022-05-02 13:34:40|274.72|272.32|275.32|272.92|275.32|272.92|274.62|272.22|0
1651498490000|2022-05-02 13:34:50|275.41|273.01|274.92|272.52|275.41|273.01|274.92|272.52|0
1651498500000|2022-05-02 13:35:00|275.66|273.26|275.56|273.16|276.21|273.81|275.56|273.16|0
1651498510000|2022-05-02 13:35:10|275.91|273.51|276.6|274.2|276.6|274.2|275.91|273.51|0
1651498520000|2022-05-02 13:35:20|276.31|273.91|275.22|272.82|276.31|273.91|275.22|272.82|0
1651498530000|2022-05-02 13:35:30|275.41|273.01|276.4|274|276.6|274.2|275.41|273.01|0
1651498540000|2022-05-02 13:35:40|276.6|274.2|277.2|274.8|277.2|274.8|276.5|274.1|0
1651498550000|2022-05-02 13:35:50|277.1|274.7|276.8|274.4|277.1|274.7|276.21|273.81|0
1651498560000|2022-05-02 13:36:00|277.8|275.4|278.39|275.99|278.39|275.99|277.8|275.4|0
1651498570000|2022-05-02 13:36:10|278.59|276.19|278.84|276.44|278.89|276.49|278.59|276.19|0
1651498580000|2022-05-02 13:36:20|278.39|275.99|278.84|276.44|278.84|276.44|278.39|275.99|0
1651498590000|2022-05-02 13:36:30|278.39|275.99|278.49|276.09|278.49|276.09|278.29|275.89|0
1651498600000|2022-05-02 13:36:40|278.89|276.49|278.69|276.29|279.19|276.79|278.49|276.09|0
1651498610000|2022-05-02 13:36:50|278.99|276.59|278.79|276.39|279.09|276.69|278.79|276.39|0
1651498620000|2022-05-02 13:37:00|279.04|276.64|279.39|276.99|279.39|276.99|278.69|276.29|0
1651498630000|2022-05-02 13:37:10|279.69|277.29|279.69|277.29|279.69|277.29|279.59|277.19|0
1651498640000|2022-05-02 13:37:20|279.79|277.39|280.49|278.09|280.59|278.19|279.79|277.39|0
1651498650000|2022-05-02 13:37:30|280.29|277.89|280.29|277.89|280.39|277.99|280.29|277.89|0
1651498660000|2022-05-02 13:37:40|280.09|277.69|280.19|277.79|280.39|277.99|280.09|277.69|0
1651498670000|2022-05-02 13:37:50|280.29|277.89|279.99|277.59|280.39|277.99|279.79|277.39|0
1651498680000|2022-05-02 13:38:00|280.69|278.29|281.3|278.9|281.3|278.9|280.69|278.29|0
1651498690000|2022-05-02 13:38:10|281.2|278.8|281.4|279|281.4|279|281.2|278.8|0
1651498700000|2022-05-02 13:38:20|281.6|279.2|281.5|279.1|281.9|279.5|281.5|279.1|0
1651498710000|2022-05-02 13:38:30|281.3|278.9|280.59|278.19|281.4|279|280.59|278.19|0
1651498720000|2022-05-02 13:38:40|280.99|278.59|281.25|278.85|281.3|278.9|280.99|278.59|0
1651498730000|2022-05-02 13:38:50|281.1|278.7|279.99|277.59|281.1|278.7|279.99|277.59|0
1651498740000|2022-05-02 13:39:00|279.39|276.99|278.89|276.49|279.39|276.99|278.89|276.49|0
1651498750000|2022-05-02 13:39:10|279.99|277.59|279.99|277.59|280.29|277.89|279.79|277.39|0
1651498760000|2022-05-02 13:39:20|280.34|277.94|279.69|277.29|280.34|277.94|279.69|277.29|0
1651498770000|2022-05-02 13:39:30|279.79|277.39|278.79|276.39|279.79|277.39|278.79|276.39|0
1651498780000|2022-05-02 13:39:40|278.29|275.89|277.69|275.29|278.29|275.89|277.49|275.09|0
1651498790000|2022-05-02 13:39:50|277.4|275|277.79|275.39|277.79|275.39|277.4|275|0
1651498800000|2022-05-02 13:40:00|277.49|275.09|279.29|276.89|279.29|276.89|277.49|275.09|0
1651498810000|2022-05-02 13:40:10|279.39|276.99|279.44|277.04|279.44|277.04|278.89|276.49|0
1651498820000|2022-05-02 13:40:20|279.39|276.99|279.29|276.89|279.69|277.29|279.29|276.89|0
1651498830000|2022-05-02 13:40:30|279.59|277.19|280.29|277.89|280.29|277.89|279.29|276.89|0
1651498840000|2022-05-02 13:40:40|281.8|279.4|281.6|279.2|282|279.6|281.6|279.2|0
1651498850000|2022-05-02 13:40:50|281.8|279.4|281.6|279.2|281.9|279.5|281.4|279|0
1651498860000|2022-05-02 13:41:00|281.5|279.1|280.59|278.19|281.5|279.1|280.59|278.19|0
1651498870000|2022-05-02 13:41:10|280.29|277.89|279.39|276.99|280.29|277.89|279.39|276.99|0
1651498880000|2022-05-02 13:41:20|279.99|277.59|280.49|278.09|280.49|278.09|279.79|277.39|0
1651498890000|2022-05-02 13:41:30|280.39|277.99|279.59|277.19|280.39|277.99|279.59|277.19|0
1651498900000|2022-05-02 13:41:40|279.19|276.79|279.39|276.99|279.49|277.09|279.19|276.79|0
1651498910000|2022-05-02 13:41:50|278.39|275.99|277.59|275.19|278.39|275.99|277.59|275.19|0
1651498920000|2022-05-02 13:42:00|277.35|274.95|276.5|274.1|277.35|274.95|276|273.6|0
1651498930000|2022-05-02 13:42:10|276.1|273.7|276.3|273.9|276.3|273.9|276.1|273.7|0
1651498940000|2022-05-02 13:42:20|276.1|273.7|275.21|272.81|276.1|273.7|275.21|272.81|0
1651498950000|2022-05-02 13:42:30|274.62|272.22|273.24|270.84|274.62|272.22|273.24|270.84|0
1651498960000|2022-05-02 13:42:40|273.29|270.89|272.16|269.76|273.29|270.89|272.16|269.76|0
1651498970000|2022-05-02 13:42:50|272.55|270.15|272.06|269.66|272.55|270.15|271.97|269.57|0
1651498980000|2022-05-02 13:43:00|271.97|269.57|270.99|268.59|271.97|269.57|270.99|268.59|0
1651498990000|2022-05-02 13:43:10|270.3|267.9|270.6|268.2|270.69|268.29|270.3|267.9|0
1651499000000|2022-05-02 13:43:20|270.4|268|269.72|267.32|270.4|268|269.72|267.32|0
1651499010000|2022-05-02 13:43:30|269.14|266.74|268.75|266.35|269.14|266.74|268.75|266.35|0
1651499020000|2022-05-02 13:43:40|268.65|266.25|267.49|265.09|268.65|266.25|267.49|265.09|0
1651499030000|2022-05-02 13:43:50|267.54|265.14|268.02|265.62|268.02|265.62|267.54|265.14|0
1651499040000|2022-05-02 13:44:00|268.46|266.06|269.43|267.03|269.43|267.03|268.46|266.06|0
1651499050000|2022-05-02 13:44:10|268.94|266.54|268.55|266.15|269.28|266.88|268.46|266.06|0
1651499060000|2022-05-02 13:44:20|268.46|266.06|269.28|266.88|269.33|266.93|268.46|266.06|0
1651499070000|2022-05-02 13:44:30|269.09|266.69|269.33|266.93|269.33|266.93|269.09|266.69|0
1651499080000|2022-05-02 13:44:40|269.43|267.03|269.62|267.22|269.72|267.32|269.43|267.03|0
1651499090000|2022-05-02 13:44:50|269.53|267.13|271.08|268.68|271.08|268.68|269.53|267.13|0
1651499100000|2022-05-02 13:45:00|271.18|268.78|272.26|269.86|272.26|269.86|271.18|268.78|0
1651499110000|2022-05-02 13:45:10|272.55|270.15|273.44|271.04|273.44|271.04|272.21|269.81|0
1651499120000|2022-05-02 13:45:20|272.85|270.45|273.53|271.13|273.73|271.33|272.85|270.45|0
1651499130000|2022-05-02 13:45:30|272.85|270.45|273.04|270.64|273.04|270.64|272.16|269.76|0
1651499140000|2022-05-02 13:45:40|273.63|271.23|274.13|271.73|274.13|271.73|273.63|271.23|0
1651499150000|2022-05-02 13:45:50|274.32|271.92|274.72|272.32|275.51|273.11|274.32|271.92|0
1651499160000|2022-05-02 13:46:00|274.52|272.12|274.03|271.63|274.72|272.32|274.03|271.63|0
1651499170000|2022-05-02 13:46:10|274.13|271.73|274.37|271.97|274.52|272.12|274.08|271.68|0
1651499180000|2022-05-02 13:46:20|273.44|271.04|273.14|270.74|273.44|271.04|273.14|270.74|0
1651499190000|2022-05-02 13:46:30|273.04|270.64|272.85|270.45|273.04|270.64|272.16|269.76|0
1651499200000|2022-05-02 13:46:40|273.34|270.94|273.24|270.84|273.63|271.23|273.24|270.84|0
1651499210000|2022-05-02 13:46:50|269.54|267.14|268.71|266.31|269.54|267.14|268.71|266.31|0
1651499220000|2022-05-02 13:47:00|269.44|267.04|268.36|265.96|269.44|267.04|268.36|265.96|0
1651499230000|2022-05-02 13:47:10|269.92|267.52|269.62|267.22|269.92|267.52|269.52|267.12|0
1651499240000|2022-05-02 13:47:20|270.4|268|271.14|268.74|271.14|268.74|270.4|268|0
1651499250000|2022-05-02 13:47:30|271.19|268.79|271.58|269.18|271.58|269.18|270.99|268.59|0
1651499260000|2022-05-02 13:47:40|271.29|268.89|270.8|268.4|271.48|269.08|270.8|268.4|0
1651499270000|2022-05-02 13:47:50|270.7|268.3|270.99|268.59|271.09|268.69|270.7|268.3|0
1651499280000|2022-05-02 13:48:00|270.4|268|269.62|267.22|270.4|268|269.33|266.93|0
1651499290000|2022-05-02 13:48:10|269.72|267.32|268.16|265.76|269.72|267.32|268.16|265.76|0
1651499300000|2022-05-02 13:48:20|267.87|265.47|267.87|265.47|267.87|265.47|267.77|265.37|0
1651499310000|2022-05-02 13:48:30|267.38|264.98|266.22|263.82|267.38|264.98|266.22|263.82|0
1651499320000|2022-05-02 13:48:40|266.41|264.01|267.19|264.79|267.19|264.79|266.41|264.01|0
1651499330000|2022-05-02 13:48:50|267.28|264.88|267.77|265.37|268.06|265.66|267.28|264.88|0
1651499340000|2022-05-02 13:49:00|268.06|265.66|268.25|265.85|268.64|266.24|268.06|265.66|0
1651499350000|2022-05-02 13:49:10|268.84|266.44|270.11|267.71|270.11|267.71|268.84|266.44|0
1651499360000|2022-05-02 13:49:20|269.91|267.51|269.82|267.42|269.91|267.51|269.72|267.32|0
1651499370000|2022-05-02 13:49:30|270.06|267.66|270.7|268.3|270.99|268.59|270.06|267.66|0
1651499380000|2022-05-02 13:49:40|270.65|268.25|270.6|268.2|270.99|268.59|270.6|268.2|0
1651499390000|2022-05-02 13:49:50|271.38|268.98|271.48|269.08|271.68|269.28|271.29|268.89|0
1651499400000|2022-05-02 13:50:00|271.88|269.48|273.26|270.86|273.85|271.45|271.88|269.48|0
1651499410000|2022-05-02 13:50:10|273.45|271.05|272.37|269.97|273.45|271.05|272.27|269.87|0
1651499420000|2022-05-02 13:50:20|271.78|269.38|270.11|267.71|271.78|269.38|270.11|267.71|0
1651499430000|2022-05-02 13:50:30|270.31|267.91|270.75|268.35|270.75|268.35|270.21|267.81|0
1651499440000|2022-05-02 13:50:40|270.89|268.49|272.07|269.67|272.07|269.67|270.89|268.49|0
1651499450000|2022-05-02 13:50:50|272.37|269.97|272.76|270.36|272.86|270.46|272.37|269.97|0
1651499460000|2022-05-02 13:51:00|273.06|270.66|272.86|270.46|273.36|270.96|272.86|270.46|0
1651499470000|2022-05-02 13:51:10|272.47|270.07|271.58|269.18|272.47|270.07|271.58|269.18|0
1651499480000|2022-05-02 13:51:20|272.37|269.97|272.47|270.07|272.96|270.56|272.37|269.97|0
1651499490000|2022-05-02 13:51:30|271.97|269.57|270.21|267.81|272.17|269.77|270.21|267.81|0
1651499500000|2022-05-02 13:51:40|270.65|268.25|270.3|267.9|270.89|268.49|270.3|267.9|0
1651499510000|2022-05-02 13:51:50|269.67|267.27|269.28|266.88|269.67|267.27|269.23|266.83|0
1651499520000|2022-05-02 13:52:00|268.45|266.05|269.03|266.63|269.03|266.63|268.16|265.76|0
1651499530000|2022-05-02 13:52:10|269.42|267.02|269.52|267.12|269.52|267.12|268.21|265.81|0
1651499540000|2022-05-02 13:52:20|269.81|267.41|270.01|267.61|270.01|267.61|269.52|267.12|0
1651499550000|2022-05-02 13:52:30|270.3|267.9|269.42|267.02|270.5|268.1|269.42|267.02|0
1651499560000|2022-05-02 13:52:40|269.52|267.12|269.03|266.63|269.52|267.12|269.03|266.63|0
1651499570000|2022-05-02 13:52:50|268.16|265.76|268.54|266.14|268.54|266.14|268.16|265.76|0
1651499580000|2022-05-02 13:53:00|268.35|265.95|268.35|265.95|268.35|265.95|267.96|265.56|0
1651499590000|2022-05-02 13:53:10|268.06|265.66|268.15|265.75|268.25|265.85|267.96|265.56|0
1651499600000|2022-05-02 13:53:20|267.86|265.46|268.35|265.95|268.35|265.95|267.67|265.27|0
1651499610000|2022-05-02 13:53:30|268.74|266.34|269.42|267.02|269.42|267.02|268.74|266.34|0
1651499620000|2022-05-02 13:53:40|269.91|267.51|269.52|267.12|269.91|267.51|269.52|267.12|0
1651499630000|2022-05-02 13:53:50|268.35|265.95|267.86|265.46|268.35|265.95|267.82|265.42|0
1651499640000|2022-05-02 13:54:00|267.57|265.17|268.64|266.24|268.84|266.44|267.57|265.17|0
1651499650000|2022-05-02 13:54:10|268.84|266.44|267.96|265.56|268.84|266.44|267.96|265.56|0
1651499660000|2022-05-02 13:54:20|268.59|266.19|268.45|266.05|268.59|266.19|267.67|265.27|0
1651499670000|2022-05-02 13:54:30|268.64|266.24|268.84|266.44|268.84|266.44|268.45|266.05|0
1651499680000|2022-05-02 13:54:40|269.03|266.63|268.54|266.14|269.03|266.63|268.54|266.14|0
1651499690000|2022-05-02 13:54:50|268.45|266.05|267.47|265.07|268.54|266.14|267.47|265.07|0
1651499700000|2022-05-02 13:55:00|267.57|265.17|267.76|265.36|267.76|265.36|267.47|265.07|0
1651499710000|2022-05-02 13:55:10|268.15|265.75|269.13|266.73|270.35|267.95|268.15|265.75|0
1651499720000|2022-05-02 13:55:20|269.23|266.83|267.47|265.07|269.23|266.83|267.18|264.78|0
1651499730000|2022-05-02 13:55:30|268.01|265.61|267.43|265.03|268.01|265.61|267.43|265.03|0
1651499740000|2022-05-02 13:55:40|267.67|265.27|267.96|265.56|268.11|265.71|267.67|265.27|0
1651499750000|2022-05-02 13:55:50|268.25|265.85|267.96|265.56|268.25|265.85|267.91|265.51|0
1651499760000|2022-05-02 13:56:00|268.3|265.9|267.47|265.07|268.45|266.05|267.47|265.07|0
1651499770000|2022-05-02 13:56:10|267.18|264.78|267.08|264.68|267.18|264.78|266.89|264.49|0
1651499780000|2022-05-02 13:56:20|266.99|264.59|268.74|266.34|268.74|266.34|266.99|264.59|0
1651499790000|2022-05-02 13:56:30|269.23|266.83|267.96|265.56|269.23|266.83|267.96|265.56|0
1651499800000|2022-05-02 13:56:40|268.01|265.61|266.89|264.49|268.01|265.61|266.89|264.49|0
1651499810000|2022-05-02 13:56:50|267.08|264.68|266.94|264.54|267.38|264.98|266.94|264.54|0
1651499820000|2022-05-02 13:57:00|266.21|263.81|264.57|262.17|266.21|263.81|264.57|262.17|0
1651499830000|2022-05-02 13:57:10|264.47|262.07|264.47|262.07|264.52|262.12|264.28|261.88|0
1651499840000|2022-05-02 13:57:20|265.15|262.75|264.96|262.56|265.15|262.75|264.81|262.41|0
1651499850000|2022-05-02 13:57:30|265.15|262.75|264.96|262.56|265.15|262.75|264.67|262.27|0
1651499860000|2022-05-02 13:57:40|265.15|262.75|266.5|264.1|266.5|264.1|265.15|262.75|0
1651499870000|2022-05-02 13:57:50|266.6|264.2|265.63|263.23|266.6|264.2|265.63|263.23|0
1651499880000|2022-05-02 13:58:00|265.73|263.33|265.73|263.33|265.73|263.33|265.44|263.04|0
1651499890000|2022-05-02 13:58:10|266.11|263.71|266.31|263.91|266.4|264|266.11|263.71|0
1651499900000|2022-05-02 13:58:20|266.6|264.2|266.5|264.1|266.94|264.54|266.5|264.1|0
1651499910000|2022-05-02 13:58:30|266.31|263.91|265.92|263.52|266.31|263.91|265.82|263.42|0
1651499920000|2022-05-02 13:58:40|265.53|263.13|265.78|263.38|265.78|263.38|265.53|263.13|0
1651499930000|2022-05-02 13:58:50|265.15|262.75|265.15|262.75|265.15|262.75|265.05|262.65|0
1651499940000|2022-05-02 13:59:00|265.82|263.42|265.73|263.33|266.02|263.62|265.73|263.33|0
1651499950000|2022-05-02 13:59:10|266.11|263.71|265.92|263.52|266.21|263.81|265.92|263.52|0
1651499960000|2022-05-02 13:59:20|266.5|264.1|266.6|264.2|266.94|264.54|266.5|264.1|0
1651499970000|2022-05-02 13:59:30|266.79|264.39|266.79|264.39|266.79|264.39|266.55|264.15|0
1651499980000|2022-05-02 13:59:40|266.74|264.34|266.89|264.49|266.89|264.49|266.26|263.86|0
1651499990000|2022-05-02 13:59:50|267.18|264.78|266.74|264.34|267.18|264.78|266.74|264.34|0
1651500000000|2022-05-02 14:00:00|267.04|264.64|268.64|266.24|268.64|266.24|267.04|264.64|0
1651500010000|2022-05-02 14:00:10|269.32|266.92|270.5|268.1|270.5|268.1|268.49|266.09|0
1651500020000|2022-05-02 14:00:20|270.69|268.29|269.47|267.07|270.69|268.29|269.47|267.07|0
1651500030000|2022-05-02 14:00:30|268.69|266.29|267.18|264.78|268.69|266.29|267.18|264.78|0
1651500040000|2022-05-02 14:00:40|266.65|264.25|265.73|263.33|266.65|264.25|265.63|263.23|0
1651500050000|2022-05-02 14:00:50|266.02|263.62|265.92|263.52|266.69|264.29|265.92|263.52|0
1651500060000|2022-05-02 14:01:00|265.73|263.33|266.4|264|266.98|264.58|265.73|263.33|0
1651500070000|2022-05-02 14:01:10|265.44|263.04|265.24|262.84|266.11|263.71|265.24|262.84|0
1651500080000|2022-05-02 14:01:20|266.21|263.81|266.79|264.39|266.98|264.58|266.21|263.81|0
1651500090000|2022-05-02 14:01:30|267.18|264.78|266.5|264.1|267.76|265.36|266.5|264.1|0
1651500100000|2022-05-02 14:01:40|266.26|263.86|266.6|264.2|266.6|264.2|265.92|263.52|0
1651500110000|2022-05-02 14:01:50|266.89|264.49|266.79|264.39|267.37|264.97|266.79|264.39|0
1651500120000|2022-05-02 14:02:00|266.89|264.49|268.64|266.24|268.64|266.24|266.89|264.49|0
1651500130000|2022-05-02 14:02:10|267.96|265.56|267.66|265.26|267.96|265.56|267.66|265.26|0
1651500140000|2022-05-02 14:02:20|267.86|265.46|267.57|265.17|267.86|265.46|267.18|264.78|0
1651500150000|2022-05-02 14:02:30|267.52|265.12|267.96|265.56|267.96|265.56|267.47|265.07|0
1651500160000|2022-05-02 14:02:40|267.81|265.41|266.02|263.62|267.81|265.41|266.02|263.62|0
1651500170000|2022-05-02 14:02:50|266.6|264.2|267.13|264.73|267.13|264.73|266.11|263.71|0
1651500180000|2022-05-02 14:03:00|267.27|264.87|266.89|264.49|267.27|264.87|266.89|264.49|0
1651500190000|2022-05-02 14:03:10|265.92|263.52|265.72|263.32|266.21|263.81|265.63|263.23|0
1651500200000|2022-05-02 14:03:20|266.21|263.81|267.27|264.87|267.27|264.87|266.21|263.81|0
1651500210000|2022-05-02 14:03:30|266.89|264.49|266.98|264.58|266.98|264.58|266.89|264.49|0
1651500220000|2022-05-02 14:03:40|267.47|265.07|268.2|265.8|268.2|265.8|267.47|265.07|0
1651500230000|2022-05-02 14:03:50|267.96|265.56|267.52|265.12|267.96|265.56|267.52|265.12|0
1651500240000|2022-05-02 14:04:00|267.18|264.78|266.89|264.49|267.18|264.78|266.89|264.49|0
1651500250000|2022-05-02 14:04:10|267.08|264.68|266.6|264.2|267.08|264.68|266.6|264.2|0
1651500260000|2022-05-02 14:04:20|266.4|264|266.79|264.39|266.79|264.39|266.21|263.81|0
1651500270000|2022-05-02 14:04:30|267.27|264.87|267.18|264.78|267.27|264.87|267.13|264.73|0
1651500280000|2022-05-02 14:04:40|266.01|263.61|265.24|262.84|266.01|263.61|265.24|262.84|0
1651500290000|2022-05-02 14:04:50|265.05|262.65|265.87|263.47|265.87|263.47|265.05|262.65|0
1651500300000|2022-05-02 14:05:00|265.92|263.52|265.87|263.47|265.92|263.52|265.48|263.08|0
1651500310000|2022-05-02 14:05:10|266.16|263.76|266.5|264.1|266.79|264.39|266.16|263.76|0
1651500320000|2022-05-02 14:05:20|266.4|264|266.79|264.39|266.89|264.49|266.4|264|0
1651500330000|2022-05-02 14:05:30|267.18|264.78|267.76|265.36|267.91|265.51|267.18|264.78|0
1651500340000|2022-05-02 14:05:40|267.95|265.55|268|265.6|268|265.6|267.76|265.36|0
1651500350000|2022-05-02 14:05:50|268.15|265.75|268.44|266.04|268.44|266.04|268.15|265.75|0
1651500360000|2022-05-02 14:06:00|269.91|267.51|270.98|268.58|270.98|268.58|269.57|267.17|0
1651500370000|2022-05-02 14:06:10|271.18|268.78|271.38|268.98|271.47|269.07|271.18|268.78|0
1651500380000|2022-05-02 14:06:20|270.98|268.58|271.28|268.88|271.28|268.88|270.89|268.49|0
1651500390000|2022-05-02 14:06:30|271.18|268.78|271.97|269.57|272.07|269.67|271.18|268.78|0
1651500400000|2022-05-02 14:06:40|272.26|269.86|272.36|269.96|272.85|270.45|272.26|269.86|0
1651500410000|2022-05-02 14:06:50|273.2|270.8|273.79|271.39|274.44|272.04|273.2|270.8|0
1651500420000|2022-05-02 14:07:00|274.34|271.94|274.83|272.43|274.83|272.43|274.34|271.94|0
1651500430000|2022-05-02 14:07:10|274.63|272.23|273.94|271.54|274.63|272.23|273.25|270.85|0
1651500440000|2022-05-02 14:07:20|274.63|272.23|274.93|272.53|275.23|272.83|274.63|272.23|0
1651500450000|2022-05-02 14:07:30|274.54|272.14|273.94|271.54|274.54|272.14|273.94|271.54|0
1651500460000|2022-05-02 14:07:40|273.74|271.34|273.45|271.05|273.74|271.34|273.45|271.05|0
1651500470000|2022-05-02 14:07:50|273.64|271.24|273.6|271.2|273.64|271.24|273.35|270.95|0
1651500480000|2022-05-02 14:08:00|273.79|271.39|273.74|271.34|273.79|271.39|273.15|270.75|0
1651500490000|2022-05-02 14:08:10|273.3|270.9|273.6|271.2|273.84|271.44|273.3|270.9|0
1651500500000|2022-05-02 14:08:20|273.45|271.05|273.74|271.34|273.89|271.49|273.45|271.05|0
1651500510000|2022-05-02 14:08:30|273.64|271.24|273.5|271.1|273.64|271.24|272.85|270.45|0
1651500520000|2022-05-02 14:08:40|273.79|271.39|273.64|271.24|273.94|271.54|273.64|271.24|0
1651500530000|2022-05-02 14:08:50|273.74|271.34|273.54|271.14|273.74|271.34|273.45|271.05|0
1651500540000|2022-05-02 14:09:00|274.24|271.84|274.49|272.09|274.73|272.33|274.24|271.84|0
1651500550000|2022-05-02 14:09:10|274.53|272.13|274.98|272.58|274.98|272.58|274.34|271.94|0
1651500560000|2022-05-02 14:09:20|274.73|272.33|275.03|272.63|275.03|272.63|274.44|272.04|0
1651500570000|2022-05-02 14:09:30|274.63|272.23|274.73|272.33|274.78|272.38|274.53|272.13|0
1651500580000|2022-05-02 14:09:40|274.04|271.64|273.64|271.24|274.04|271.64|273.64|271.24|0
1651500590000|2022-05-02 14:09:50|273.15|270.75|274.14|271.74|274.43|272.03|273.15|270.75|0
1651500600000|2022-05-02 14:10:00|274.43|272.03|275.23|272.83|275.23|272.83|274.43|272.03|0
1651500610000|2022-05-02 14:10:10|275.03|272.63|275.33|272.93|275.43|273.03|275.03|272.63|0
1651500620000|2022-05-02 14:10:20|275.13|272.73|274.83|272.43|275.73|273.33|274.83|272.43|0
1651500630000|2022-05-02 14:10:30|275.23|272.83|275.53|273.13|275.53|273.13|275.23|272.83|0
1651500640000|2022-05-02 14:10:40|275.13|272.73|274.98|272.58|275.13|272.73|274.73|272.33|0
1651500650000|2022-05-02 14:10:50|275.23|272.83|274.34|271.94|275.23|272.83|274.34|271.94|0
1651500660000|2022-05-02 14:11:00|274.73|272.33|273.64|271.24|274.73|272.33|273.64|271.24|0
1651500670000|2022-05-02 14:11:10|273.84|271.44|272.75|270.35|273.84|271.44|272.75|270.35|0
1651500680000|2022-05-02 14:11:20|272.46|270.06|272.75|270.35|272.75|270.35|272.16|269.76|0
1651500690000|2022-05-02 14:11:30|273.2|270.8|273.79|271.39|274.04|271.64|273.2|270.8|0
1651500700000|2022-05-02 14:11:40|273.94|271.54|273.84|271.44|273.94|271.54|273.54|271.14|0
1651500710000|2022-05-02 14:11:50|273.05|270.65|272.46|270.06|273.05|270.65|272.46|270.06|0
1651500720000|2022-05-02 14:12:00|272.36|269.96|271.08|268.68|272.41|270.01|271.08|268.68|0
1651500730000|2022-05-02 14:12:10|271.28|268.88|272.36|269.96|272.36|269.96|271.28|268.88|0
1651500740000|2022-05-02 14:12:20|272.85|270.45|274.93|272.53|274.93|272.53|272.85|270.45|0
1651500750000|2022-05-02 14:12:30|275.03|272.63|274.83|272.43|275.33|272.93|274.83|272.43|0
1651500760000|2022-05-02 14:12:40|275.23|272.83|274.63|272.23|275.28|272.88|274.63|272.23|0
1651500770000|2022-05-02 14:12:50|274.93|272.53|275.33|272.93|275.33|272.93|274.93|272.53|0
1651500780000|2022-05-02 14:13:00|275.23|272.83|274.83|272.43|275.23|272.83|274.43|272.03|0
1651500790000|2022-05-02 14:13:10|274.53|272.13|275.23|272.83|275.23|272.83|274.53|272.13|0
1651500800000|2022-05-02 14:13:20|274.88|272.48|275.13|272.73|275.13|272.73|274.88|272.48|0
1651500810000|2022-05-02 14:13:30|275.23|272.83|275.13|272.73|275.23|272.83|274.83|272.43|0
1651500820000|2022-05-02 14:13:40|275.62|273.22|275.72|273.32|275.72|273.32|275.38|272.98|0
1651500830000|2022-05-02 14:13:50|275.43|273.03|274.23|271.83|275.43|273.03|274.23|271.83|0
1651500840000|2022-05-02 14:14:00|274.43|272.03|273.94|271.54|274.43|272.03|273.84|271.44|0
1651500850000|2022-05-02 14:14:10|273.44|271.04|273.79|271.39|273.79|271.39|273.34|270.94|0
1651500860000|2022-05-02 14:14:20|273.64|271.24|273.44|271.04|273.84|271.44|273.44|271.04|0
1651500870000|2022-05-02 14:14:30|273.59|271.19|274.33|271.93|274.33|271.93|273.59|271.19|0
1651500880000|2022-05-02 14:14:40|274.38|271.98|274.14|271.74|274.38|271.98|274.04|271.64|0
1651500890000|2022-05-02 14:14:50|274.04|271.64|273.84|271.44|274.04|271.64|273.59|271.19|0
1651500900000|2022-05-02 14:15:00|273.94|271.54|274.53|272.13|274.53|272.13|273.94|271.54|0
1651500910000|2022-05-02 14:15:10|274.23|271.83|274.83|272.43|274.93|272.53|274.23|271.83|0
1651500920000|2022-05-02 14:15:20|274.63|272.23|275.03|272.63|275.03|272.63|274.63|272.23|0
1651500930000|2022-05-02 14:15:30|274.93|272.53|275.52|273.12|275.82|273.42|274.93|272.53|0
1651500940000|2022-05-02 14:15:40|275.42|273.02|275.62|273.22|275.92|273.52|275.42|273.02|0
1651500950000|2022-05-02 14:15:50|274.73|272.33|273.84|271.44|274.73|272.33|273.84|271.44|0
1651500960000|2022-05-02 14:16:00|274.53|272.13|275.03|272.63|275.13|272.73|274.43|272.03|0
1651500970000|2022-05-02 14:16:10|274.83|272.43|273.15|270.75|274.83|272.43|273.15|270.75|0
1651500980000|2022-05-02 14:16:20|273.24|270.84|273.24|270.84|273.24|270.84|272.95|270.55|0
1651500990000|2022-05-02 14:16:30|273.54|271.14|274.53|272.13|274.53|272.13|273.54|271.14|0
1651501000000|2022-05-02 14:16:40|275.23|272.83|274.98|272.58|275.32|272.92|274.83|272.43|0
1651501010000|2022-05-02 14:16:50|275.13|272.73|275.13|272.73|275.52|273.12|275.13|272.73|0
1651501020000|2022-05-02 14:17:00|275.42|273.02|275.32|272.92|275.42|273.02|275.23|272.83|0
1651501030000|2022-05-02 14:17:10|275.23|272.83|274.63|272.23|275.32|272.92|274.63|272.23|0
1651501040000|2022-05-02 14:17:20|274.33|271.93|273.94|271.54|274.33|271.93|273.94|271.54|0
1651501050000|2022-05-02 14:17:30|274.03|271.63|272.01|269.61|274.03|271.63|272.01|269.61|0
1651501060000|2022-05-02 14:17:40|271.32|268.92|274.82|272.42|274.82|272.42|271.32|268.92|0
1651501070000|2022-05-02 14:17:50|275.22|272.82|275.86|273.46|275.86|273.46|275.22|272.82|0
1651501080000|2022-05-02 14:18:00|275.96|273.56|276.06|273.66|276.25|273.85|275.56|273.16|0
1651501090000|2022-05-02 14:18:10|275.46|273.06|275.26|272.86|275.96|273.56|275.17|272.77|0
1651501100000|2022-05-02 14:18:20|274.08|271.68|273.69|271.29|274.08|271.68|273.59|271.19|0
1651501110000|2022-05-02 14:18:30|272.41|270.01|271.63|269.23|272.41|270.01|271.63|269.23|0
1651501120000|2022-05-02 14:18:40|271.33|268.93|271.78|269.38|271.78|269.38|270.99|268.59|0
1651501130000|2022-05-02 14:18:50|272.31|269.91|272.8|270.4|272.8|270.4|272.27|269.87|0
1651501140000|2022-05-02 14:19:00|273|270.6|272.7|270.3|273.1|270.7|272.7|270.3|0
1651501150000|2022-05-02 14:19:10|271.53|269.13|271.63|269.23|271.72|269.32|271.53|269.13|0
1651501160000|2022-05-02 14:19:20|270.94|268.54|272.17|269.77|272.17|269.77|270.94|268.54|0
1651501170000|2022-05-02 14:19:30|272.51|270.11|272.8|270.4|272.8|270.4|272.36|269.96|0
1651501180000|2022-05-02 14:19:40|272.07|269.67|271.63|269.23|272.21|269.81|271.63|269.23|0
1651501190000|2022-05-02 14:19:50|271.33|268.93|270.36|267.96|271.33|268.93|270.26|267.86|0
1651501200000|2022-05-02 14:20:00|270.94|268.54|270.75|268.35|271.04|268.64|270.75|268.35|0
1651501210000|2022-05-02 14:20:10|270.94|268.54|271.53|269.13|271.53|269.13|270.55|268.15|0
1651501220000|2022-05-02 14:20:20|271.82|269.42|271.53|269.13|271.82|269.42|271.53|269.13|0
1651501230000|2022-05-02 14:20:30|271.72|269.32|271.04|268.64|271.72|269.32|271.04|268.64|0
1651501240000|2022-05-02 14:20:40|271.72|269.32|271.82|269.42|271.82|269.42|271.63|269.23|0
1651501250000|2022-05-02 14:20:50|271.92|269.52|271.72|269.32|272.12|269.72|271.72|269.32|0
1651501260000|2022-05-02 14:21:00|272.02|269.62|271.63|269.23|272.36|269.96|271.63|269.23|0
1651501270000|2022-05-02 14:21:10|271.53|269.13|272.21|269.81|272.31|269.91|271.53|269.13|0
1651501280000|2022-05-02 14:21:20|271.92|269.52|271.87|269.47|272.6|270.2|271.87|269.47|0
1651501290000|2022-05-02 14:21:30|272.41|270.01|272.41|270.01|272.41|270.01|272.11|269.71|0
1651501300000|2022-05-02 14:21:40|272.21|269.81|270.75|268.35|272.21|269.81|270.75|268.35|0
1651501310000|2022-05-02 14:21:50|270.55|268.15|272.02|269.62|272.02|269.62|270.55|268.15|0
1651501320000|2022-05-02 14:22:00|271.63|269.23|271.53|269.13|271.63|269.23|271.14|268.74|0
1651501330000|2022-05-02 14:22:10|271.33|268.93|271.14|268.74|271.53|269.13|271.14|268.74|0
1651501340000|2022-05-02 14:22:20|271.82|269.42|272.9|270.5|272.9|270.5|271.82|269.42|0
1651501350000|2022-05-02 14:22:30|273.19|270.79|273.49|271.09|273.78|271.38|273.19|270.79|0
1651501360000|2022-05-02 14:22:40|273.15|270.75|272.02|269.62|273.15|270.75|272.02|269.62|0
1651501370000|2022-05-02 14:22:50|272.11|269.71|271.82|269.42|272.26|269.86|271.82|269.42|0
1651501380000|2022-05-02 14:23:00|272.11|269.71|272.11|269.71|272.11|269.71|271.82|269.42|0
1651501390000|2022-05-02 14:23:10|271.63|269.23|271.33|268.93|271.63|269.23|271.33|268.93|0
1651501400000|2022-05-02 14:23:20|271.53|269.13|270.65|268.25|271.53|269.13|270.65|268.25|0
1651501410000|2022-05-02 14:23:30|270.75|268.35|270.45|268.05|270.75|268.35|270.45|268.05|0
1651501420000|2022-05-02 14:23:40|270.94|268.54|270.16|267.76|270.94|268.54|270.16|267.76|0
1651501430000|2022-05-02 14:23:50|270.06|267.66|270.16|267.76|270.45|268.05|270.06|267.66|0
1651501440000|2022-05-02 14:24:00|270.06|267.66|272.32|269.92|272.32|269.92|270.06|267.66|0
1651501450000|2022-05-02 14:24:10|272.27|269.87|268.44|266.04|272.27|269.87|268.44|266.04|0
1651501460000|2022-05-02 14:24:20|267.57|265.17|265.44|263.04|267.57|265.17|265.44|263.04|0
1651501470000|2022-05-02 14:24:30|265.05|262.65|263.7|261.3|265.05|262.65|263.7|261.3|0
1651501480000|2022-05-02 14:24:40|264.47|262.07|264.18|261.78|264.66|262.26|264.18|261.78|0
1651501490000|2022-05-02 14:24:50|263.89|261.49|264.09|261.69|264.09|261.69|263.51|261.11|0
1651501500000|2022-05-02 14:25:00|263.89|261.49|264.95|262.55|264.95|262.55|263.89|261.49|0
1651501510000|2022-05-02 14:25:10|264.57|262.17|264.57|262.17|264.57|262.17|264.47|262.07|0
1651501520000|2022-05-02 14:25:20|264.23|261.83|263.89|261.49|264.23|261.83|263.85|261.45|0
1651501530000|2022-05-02 14:25:30|263.8|261.4|263.32|260.92|264.09|261.69|263.32|260.92|0
1651501540000|2022-05-02 14:25:40|263.13|260.73|263.13|260.73|263.13|260.73|262.74|260.34|0
1651501550000|2022-05-02 14:25:50|262.07|259.67|261.98|259.58|262.07|259.67|261.79|259.39|0
1651501560000|2022-05-02 14:26:00|261.21|258.81|261.02|258.62|261.21|258.81|260.83|258.43|0
1651501570000|2022-05-02 14:26:10|260.88|258.48|260.93|258.53|261.02|258.62|260.88|258.48|0
1651501580000|2022-05-02 14:26:20|260.64|258.24|259.41|257.01|260.64|258.24|259.31|256.91|0
1651501590000|2022-05-02 14:26:30|259.5|257.1|259.5|257.1|259.5|257.1|259.22|256.82|0
1651501600000|2022-05-02 14:26:40|259.22|256.82|262.46|260.06|262.46|260.06|258.27|255.87|0
1651501610000|2022-05-02 14:26:50|262.36|259.96|259.85|257.45|262.55|260.15|259.76|257.36|0
1651501620000|2022-05-02 14:27:00|260.61|258.21|261.8|259.4|261.8|259.4|260.61|258.21|0
1651501630000|2022-05-02 14:27:10|261.42|259.02|262.23|259.83|262.23|259.83|261.42|259.02|0
1651501640000|2022-05-02 14:27:20|262.18|259.78|261.37|258.97|262.18|259.78|261.37|258.97|0
1651501650000|2022-05-02 14:27:30|261.75|259.35|261.66|259.26|261.8|259.4|261.37|258.97|0
1651501660000|2022-05-02 14:27:40|261.65|259.25|261.75|259.35|261.75|259.35|261.65|259.25|0
1651501670000|2022-05-02 14:27:50|261.8|259.4|261.75|259.35|262.04|259.64|261.75|259.35|0
1651501680000|2022-05-02 14:28:00|261.85|259.45|261.65|259.25|261.85|259.45|261.56|259.16|0
1651501690000|2022-05-02 14:28:10|261.75|259.35|261.94|259.54|261.94|259.54|261.56|259.16|0
1651501700000|2022-05-02 14:28:20|262.32|259.92|261.8|259.4|262.32|259.92|261.8|259.4|0
1651501710000|2022-05-02 14:28:30|261.85|259.45|261.75|259.35|262.04|259.64|261.75|259.35|0
1651501720000|2022-05-02 14:28:40|261.85|259.45|261.08|258.68|261.85|259.45|261.08|258.68|0
1651501730000|2022-05-02 14:28:50|261.04|258.64|261.84|259.44|261.84|259.44|261.04|258.64|0
1651501740000|2022-05-02 14:29:00|261.61|259.21|261.18|258.78|261.61|259.21|261.18|258.78|0
1651501750000|2022-05-02 14:29:10|261.08|258.68|260.99|258.59|261.08|258.68|260.99|258.59|0
1651501760000|2022-05-02 14:29:20|260.7|258.3|260.7|258.3|260.7|258.3|260.61|258.21|0
1651501770000|2022-05-02 14:29:30|260.8|258.4|259.94|257.54|260.8|258.4|259.94|257.54|0
1651501780000|2022-05-02 14:29:40|260.04|257.64|259.47|257.07|260.04|257.64|259.47|257.07|0
1651501790000|2022-05-02 14:29:50|260.04|257.64|261.37|258.97|261.37|258.97|260.04|257.64|0
1651501800000|2022-05-02 14:30:00|260.42|258.02|260.04|257.64|260.42|258.02|259.94|257.54|0
1651501810000|2022-05-02 14:30:10|259.85|257.45|259.19|256.79|259.85|257.45|259.19|256.79|0
1651501820000|2022-05-02 14:30:20|259|256.6|258.24|255.84|259|256.6|258.1|255.7|0
1651501830000|2022-05-02 14:30:30|258.43|256.03|257.87|255.47|258.43|256.03|257.87|255.47|0
1651501840000|2022-05-02 14:30:40|257.49|255.09|258.34|255.94|258.34|255.94|257.49|255.09|0
1651501850000|2022-05-02 14:30:50|258.43|256.03|257.96|255.56|258.43|256.03|257.87|255.47|0
1651501860000|2022-05-02 14:31:00|257.58|255.18|257.11|254.71|257.68|255.28|257.11|254.71|0
1651501870000|2022-05-02 14:31:10|256.93|254.53|256.64|254.24|256.93|254.53|255.99|253.59|0
1651501880000|2022-05-02 14:31:20|256.08|253.68|255.71|253.31|256.27|253.87|255.71|253.31|0
1651501890000|2022-05-02 14:31:30|255.9|253.5|256.08|253.68|256.08|253.68|255.85|253.45|0
1651501900000|2022-05-02 14:31:40|255.99|253.59|256.55|254.15|256.55|254.15|255.8|253.4|0
1651501910000|2022-05-02 14:31:50|256.46|254.06|257.49|255.09|257.49|255.09|256.46|254.06|0
1651501920000|2022-05-02 14:32:00|257.58|255.18|256.74|254.34|257.77|255.37|256.74|254.34|0
1651501930000|2022-05-02 14:32:10|256.27|253.87|257.11|254.71|257.11|254.71|256.27|253.87|0
1651501940000|2022-05-02 14:32:20|257.35|254.95|257.58|255.18|257.58|255.18|257.3|254.9|0
1651501950000|2022-05-02 14:32:30|257.11|254.71|257.16|254.76|257.16|254.76|256.93|254.53|0
1651501960000|2022-05-02 14:32:40|257.3|254.9|257.39|254.99|257.49|255.09|257.3|254.9|0
1651501970000|2022-05-02 14:32:50|257.54|255.14|257.58|255.18|257.58|255.18|257.54|255.14|0
1651501980000|2022-05-02 14:33:00|257.73|255.33|257.96|255.56|258.24|255.84|257.73|255.33|0
1651501990000|2022-05-02 14:33:10|258.24|255.84|258.24|255.84|258.24|255.84|258.01|255.61|0
1651502000000|2022-05-02 14:33:20|258.34|255.94|258.43|256.03|258.43|256.03|258.34|255.94|0
1651502010000|2022-05-02 14:33:30|258.52|256.12|258.15|255.75|258.52|256.12|258.15|255.75|0
1651502020000|2022-05-02 14:33:40|258.43|256.03|257.96|255.56|258.43|256.03|257.96|255.56|0
1651502030000|2022-05-02 14:33:50|258.05|255.65|257.77|255.37|258.15|255.75|257.77|255.37|0
1651502040000|2022-05-02 14:34:00|257.49|255.09|257.68|255.28|257.68|255.28|257.35|254.95|0
1651502050000|2022-05-02 14:34:10|257.49|255.09|257.11|254.71|257.58|255.18|257.11|254.71|0
1651502060000|2022-05-02 14:34:20|257.21|254.81|257.68|255.28|257.68|255.28|257.11|254.71|0
1651502070000|2022-05-02 14:34:30|257.73|255.33|257.73|255.33|257.77|255.37|257.73|255.33|0
1651502080000|2022-05-02 14:34:40|257.86|255.46|257.96|255.56|258.05|255.65|257.86|255.46|0
1651502090000|2022-05-02 14:34:50|258.05|255.65|258.24|255.84|258.24|255.84|258.05|255.65|0
1651502100000|2022-05-02 14:35:00|258.43|256.03|258.05|255.65|258.43|256.03|257.77|255.37|0
1651502110000|2022-05-02 14:35:10|257.86|255.46|258.9|256.5|258.9|256.5|257.86|255.46|0
1651502120000|2022-05-02 14:35:20|258.62|256.22|258.05|255.65|258.62|256.22|258.05|255.65|0
1651502130000|2022-05-02 14:35:30|258.43|256.03|259.14|256.74|259.14|256.74|258.43|256.03|0
1651502140000|2022-05-02 14:35:40|259.94|257.54|260.61|258.21|260.61|258.21|259.94|257.54|0
1651502150000|2022-05-02 14:35:50|260.32|257.92|260.61|258.21|260.79|258.39|260.32|257.92|0
1651502160000|2022-05-02 14:36:00|260.51|258.11|260.98|258.58|261.32|258.92|260.51|258.11|0
1651502170000|2022-05-02 14:36:10|260.94|258.54|260.98|258.58|261.46|259.06|260.94|258.54|0
1651502180000|2022-05-02 14:36:20|260.79|258.39|261.17|258.77|261.27|258.87|260.7|258.3|0
1651502190000|2022-05-02 14:36:30|260.98|258.58|260.79|258.39|260.98|258.58|260.79|258.39|0
1651502200000|2022-05-02 14:36:40|260.51|258.11|261.13|258.73|261.13|258.73|260.51|258.11|0
1651502210000|2022-05-02 14:36:50|261.17|258.77|262.13|259.73|262.13|259.73|261.17|258.77|0
1651502220000|2022-05-02 14:37:00|262.41|260.01|261.84|259.44|262.41|260.01|261.84|259.44|0
1651502230000|2022-05-02 14:37:10|261.56|259.16|260.79|258.39|261.56|259.16|260.79|258.39|0
1651502240000|2022-05-02 14:37:20|260.08|257.68|260.51|258.11|260.51|258.11|260.08|257.68|0
1651502250000|2022-05-02 14:37:30|260.13|257.73|260.32|257.92|260.32|257.92|259.75|257.35|0
1651502260000|2022-05-02 14:37:40|260.51|258.11|260.41|258.01|260.6|258.2|260.41|258.01|0
1651502270000|2022-05-02 14:37:50|260.27|257.87|260.41|258.01|260.7|258.3|260.27|257.87|0
1651502280000|2022-05-02 14:38:00|260.7|258.3|260.46|258.06|260.7|258.3|260.22|257.82|0
1651502290000|2022-05-02 14:38:10|260.7|258.3|260.51|258.11|260.7|258.3|260.51|258.11|0
1651502300000|2022-05-02 14:38:20|260.6|258.2|260.6|258.2|260.6|258.2|260.32|257.92|0
1651502310000|2022-05-02 14:38:30|260.7|258.3|260.79|258.39|261.17|258.77|260.7|258.3|0
1651502320000|2022-05-02 14:38:40|260.32|257.92|260.22|257.82|260.7|258.3|260.22|257.82|0
1651502330000|2022-05-02 14:38:50|260.41|258.01|261.46|259.06|261.46|259.06|260.41|258.01|0
1651502340000|2022-05-02 14:39:00|261.74|259.34|262.13|259.73|262.22|259.82|261.74|259.34|0
1651502350000|2022-05-02 14:39:10|261.94|259.54|260.84|258.44|261.94|259.54|260.84|258.44|0
1651502360000|2022-05-02 14:39:20|260.51|258.11|261.27|258.87|261.27|258.87|260.51|258.11|0
1651502370000|2022-05-02 14:39:30|261.55|259.15|261.27|258.87|261.65|259.25|261.27|258.87|0
1651502380000|2022-05-02 14:39:40|260.79|258.39|260.51|258.11|260.79|258.39|260.32|257.92|0
1651502390000|2022-05-02 14:39:50|260.03|257.63|260.22|257.82|260.32|257.92|260.03|257.63|0
1651502400000|2022-05-02 14:40:00|259.94|257.54|259.37|256.97|259.94|257.54|259.37|256.97|0
1651502410000|2022-05-02 14:40:10|259.28|256.88|260.13|257.73|260.13|257.73|259.28|256.88|0
1651502420000|2022-05-02 14:40:20|260.32|257.92|260.41|258.01|260.41|258.01|260.13|257.73|0
1651502430000|2022-05-02 14:40:30|260.7|258.3|260.51|258.11|260.98|258.58|260.51|258.11|0
1651502440000|2022-05-02 14:40:40|260.7|258.3|260.51|258.11|260.98|258.58|260.51|258.11|0
1651502450000|2022-05-02 14:40:50|260.41|258.01|260.41|258.01|260.41|258.01|259.94|257.54|0
1651502460000|2022-05-02 14:41:00|260.13|257.73|259.47|257.07|260.13|257.73|259.47|257.07|0
1651502470000|2022-05-02 14:41:10|259.51|257.11|259.75|257.35|259.84|257.44|259.51|257.11|0
1651502480000|2022-05-02 14:41:20|259.94|257.54|260.51|258.11|260.51|258.11|259.94|257.54|0
1651502490000|2022-05-02 14:41:30|260.7|258.3|260.6|258.2|260.79|258.39|260.41|258.01|0
1651502500000|2022-05-02 14:41:40|260.13|257.73|259.75|257.35|260.13|257.73|259.75|257.35|0
1651502510000|2022-05-02 14:41:50|259.84|257.44|258.93|256.53|259.84|257.44|258.93|256.53|0
1651502520000|2022-05-02 14:42:00|259.31|256.91|258.93|256.53|259.31|256.91|258.93|256.53|0
1651502530000|2022-05-02 14:42:10|258.84|256.44|258.55|256.15|258.84|256.44|258.46|256.06|0
1651502540000|2022-05-02 14:42:20|258.6|256.2|258.36|255.96|258.6|256.2|258.08|255.68|0
1651502550000|2022-05-02 14:42:30|258.18|255.78|257.52|255.12|258.18|255.78|257.52|255.12|0
1651502560000|2022-05-02 14:42:40|256.58|254.18|257.14|254.74|257.14|254.74|256.48|254.08|0
1651502570000|2022-05-02 14:42:50|257.23|254.83|257.61|255.21|257.7|255.3|257.23|254.83|0
1651502580000|2022-05-02 14:43:00|258.08|255.68|257.89|255.49|258.08|255.68|257.89|255.49|0
1651502590000|2022-05-02 14:43:10|257.14|254.74|257.61|255.21|257.7|255.3|257.14|254.74|0
1651502600000|2022-05-02 14:43:20|257.89|255.49|257.61|255.21|257.89|255.49|257.61|255.21|0
1651502610000|2022-05-02 14:43:30|258.08|255.68|258.18|255.78|258.18|255.78|257.99|255.59|0
1651502620000|2022-05-02 14:43:40|257.99|255.59|258.36|255.96|258.36|255.96|257.99|255.59|0
1651502630000|2022-05-02 14:43:50|258.27|255.87|258.74|256.34|258.74|256.34|258.27|255.87|0
1651502640000|2022-05-02 14:44:00|258.93|256.53|259.69|257.29|259.69|257.29|258.93|256.53|0
1651502650000|2022-05-02 14:44:10|259.59|257.19|259.5|257.1|259.59|257.19|259.5|257.1|0
1651502660000|2022-05-02 14:44:20|259.59|257.19|260.88|258.48|260.88|258.48|259.5|257.1|0
1651502670000|2022-05-02 14:44:30|260.83|258.43|261.02|258.62|261.11|258.71|260.83|258.43|0
1651502680000|2022-05-02 14:44:40|260.92|258.52|261.5|259.1|261.5|259.1|260.92|258.52|0
1651502690000|2022-05-02 14:44:50|262.35|259.95|261.88|259.48|262.35|259.95|261.69|259.29|0
1651502700000|2022-05-02 14:45:00|262.07|259.67|262.35|259.95|262.35|259.95|262.07|259.67|0
1651502710000|2022-05-02 14:45:10|262.26|259.86|262.55|260.15|262.55|260.15|262.26|259.86|0
1651502720000|2022-05-02 14:45:20|262.74|260.34|262.45|260.05|262.74|260.34|262.45|260.05|0
1651502730000|2022-05-02 14:45:30|262.26|259.86|262.16|259.76|262.45|260.05|262.16|259.76|0
1651502740000|2022-05-02 14:45:40|261.49|259.09|262.02|259.62|262.02|259.62|261.49|259.09|0
1651502750000|2022-05-02 14:45:50|261.83|259.43|261.59|259.19|261.83|259.43|261.49|259.09|0
1651502760000|2022-05-02 14:46:00|261.4|259|261.4|259|261.78|259.38|261.4|259|0
1651502770000|2022-05-02 14:46:10|261.49|259.09|261.45|259.05|261.49|259.09|261.11|258.71|0
1651502780000|2022-05-02 14:46:20|261.69|259.29|261.3|258.9|261.69|259.29|260.83|258.43|0
1651502790000|2022-05-02 14:46:30|261.49|259.09|261.68|259.28|261.68|259.28|261.49|259.09|0
1651502800000|2022-05-02 14:46:40|261.93|259.53|261.97|259.57|261.97|259.57|261.88|259.48|0
1651502810000|2022-05-02 14:46:50|262.26|259.86|261.68|259.28|262.26|259.86|261.68|259.28|0
1651502820000|2022-05-02 14:47:00|261.83|259.43|262.35|259.95|262.35|259.95|261.83|259.43|0
1651502830000|2022-05-02 14:47:10|261.97|259.57|263.12|260.72|263.12|260.72|261.97|259.57|0
1651502840000|2022-05-02 14:47:20|263.07|260.67|262.93|260.53|263.12|260.72|262.93|260.53|0
1651502850000|2022-05-02 14:47:30|263.12|260.72|263.02|260.62|263.21|260.81|263.02|260.62|0
1651502860000|2022-05-02 14:47:40|262.35|259.95|262.64|260.24|262.64|260.24|262.26|259.86|0
1651502870000|2022-05-02 14:47:50|262.54|260.14|262.54|260.14|262.83|260.43|262.54|260.14|0
1651502880000|2022-05-02 14:48:00|262.83|260.43|262.93|260.53|262.93|260.53|262.74|260.34|0
1651502890000|2022-05-02 14:48:10|263.12|260.72|263.31|260.91|263.31|260.91|262.64|260.24|0
1651502900000|2022-05-02 14:48:20|263.41|261.01|263.6|261.2|263.6|261.2|263.41|261.01|0
1651502910000|2022-05-02 14:48:30|263.79|261.39|262.73|260.33|263.79|261.39|262.73|260.33|0
1651502920000|2022-05-02 14:48:40|262.59|260.19|262.64|260.24|263.12|260.72|262.59|260.19|0
1651502930000|2022-05-02 14:48:50|262.73|260.33|262.73|260.33|263.12|260.72|262.73|260.33|0
1651502940000|2022-05-02 14:49:00|263.02|260.62|263.21|260.81|263.21|260.81|262.93|260.53|0
1651502950000|2022-05-02 14:49:10|263.12|260.72|263.31|260.91|263.41|261.01|263.02|260.62|0
1651502960000|2022-05-02 14:49:20|263.17|260.77|263.5|261.1|263.69|261.29|263.17|260.77|0
1651502970000|2022-05-02 14:49:30|263.41|261.01|263.55|261.15|263.55|261.15|263.41|261.01|0
1651502980000|2022-05-02 14:49:40|263.5|261.1|262.83|260.43|263.5|261.1|262.83|260.43|0
1651502990000|2022-05-02 14:49:50|262.98|260.58|262.73|260.33|262.98|260.58|262.73|260.33|0
1651503000000|2022-05-02 14:50:00|262.59|260.19|262.73|260.33|262.73|260.33|262.35|259.95|0
1651503010000|2022-05-02 14:50:10|263.02|260.62|262.73|260.33|263.21|260.81|262.73|260.33|0
1651503020000|2022-05-02 14:50:20|263.31|260.91|264.17|261.77|264.17|261.77|263.31|260.91|0
1651503030000|2022-05-02 14:50:30|263.98|261.58|263.79|261.39|263.98|261.58|263.79|261.39|0
1651503040000|2022-05-02 14:50:40|263.98|261.58|263.69|261.29|263.98|261.58|263.69|261.29|0
1651503050000|2022-05-02 14:50:50|263.5|261.1|263.4|261|263.5|261.1|263.4|261|0
1651503060000|2022-05-02 14:51:00|263.69|261.29|263.88|261.48|263.88|261.48|263.69|261.29|0
1651503070000|2022-05-02 14:51:10|264.08|261.68|264.17|261.77|264.17|261.77|263.88|261.48|0
1651503080000|2022-05-02 14:51:20|264.27|261.87|264.65|262.25|264.65|262.25|264.27|261.87|0
1651503090000|2022-05-02 14:51:30|265.13|262.73|265.13|262.73|265.23|262.83|265.13|262.73|0
1651503100000|2022-05-02 14:51:40|264.94|262.54|265.13|262.73|265.13|262.73|264.75|262.35|0
1651503110000|2022-05-02 14:51:50|264.75|262.35|263.79|261.39|264.75|262.35|263.79|261.39|0
1651503120000|2022-05-02 14:52:00|263.4|261|264.36|261.96|264.36|261.96|263.4|261|0
1651503130000|2022-05-02 14:52:10|264.56|262.16|265.13|262.73|265.13|262.73|264.56|262.16|0
1651503140000|2022-05-02 14:52:20|265.04|262.64|264.85|262.45|265.04|262.64|264.8|262.4|0
1651503150000|2022-05-02 14:52:30|264.75|262.35|264.94|262.54|264.94|262.54|264.46|262.06|0
1651503160000|2022-05-02 14:52:40|264.85|262.45|264.36|261.96|265.04|262.64|264.36|261.96|0
1651503170000|2022-05-02 14:52:50|264.85|262.45|264.56|262.16|264.85|262.45|264.56|262.16|0
1651503180000|2022-05-02 14:53:00|265.09|262.69|264.94|262.54|265.09|262.69|264.94|262.54|0
1651503190000|2022-05-02 14:53:10|264.56|262.16|263.79|261.39|264.56|262.16|263.79|261.39|0
1651503200000|2022-05-02 14:53:20|264.27|261.87|264.08|261.68|264.36|261.96|264.08|261.68|0
1651503210000|2022-05-02 14:53:30|264.46|262.06|265.13|262.73|265.23|262.83|264.46|262.06|0
1651503220000|2022-05-02 14:53:40|265.04|262.64|264.94|262.54|265.23|262.83|264.94|262.54|0
1651503230000|2022-05-02 14:53:50|264.84|262.44|264.65|262.25|264.84|262.44|264.36|261.96|0
1651503240000|2022-05-02 14:54:00|265.13|262.73|265.33|262.93|265.33|262.93|264.65|262.25|0
1651503250000|2022-05-02 14:54:10|265.52|263.12|264.07|261.67|265.52|263.12|264.07|261.67|0
1651503260000|2022-05-02 14:54:20|263.98|261.58|263.93|261.53|263.98|261.58|263.88|261.48|0
1651503270000|2022-05-02 14:54:30|263.79|261.39|263.69|261.29|263.84|261.44|263.69|261.29|0
1651503280000|2022-05-02 14:54:40|263.59|261.19|263.88|261.48|263.88|261.48|263.59|261.19|0
1651503290000|2022-05-02 14:54:50|263.98|261.58|264.84|262.44|264.84|262.44|263.98|261.58|0
1651503300000|2022-05-02 14:55:00|265.13|262.73|265.91|263.51|265.91|263.51|265.04|262.64|0
1651503310000|2022-05-02 14:55:10|266.29|263.89|265.52|263.12|266.29|263.89|265.52|263.12|0
1651503320000|2022-05-02 14:55:20|265.71|263.31|265.47|263.07|265.71|263.31|265.13|262.73|0
1651503330000|2022-05-02 14:55:30|265.52|263.12|265.13|262.73|265.62|263.22|265.13|262.73|0
1651503340000|2022-05-02 14:55:40|264.8|262.4|264.55|262.15|264.84|262.44|264.36|261.96|0
1651503350000|2022-05-02 14:55:50|264.07|261.67|263.88|261.48|264.07|261.67|263.74|261.34|0
1651503360000|2022-05-02 14:56:00|263.31|260.91|263.31|260.91|263.31|260.91|263.02|260.62|0
1651503370000|2022-05-02 14:56:10|263.16|260.76|263.21|260.81|263.21|260.81|263.02|260.62|0
1651503380000|2022-05-02 14:56:20|263.59|261.19|264.07|261.67|264.27|261.87|263.59|261.19|0
1651503390000|2022-05-02 14:56:30|264.27|261.87|264.75|262.35|264.75|262.35|264.27|261.87|0
1651503400000|2022-05-02 14:56:40|265.23|262.83|265.61|263.21|265.61|263.21|265.23|262.83|0
1651503410000|2022-05-02 14:56:50|265.71|263.31|265.9|263.5|265.9|263.5|265.66|263.26|0
1651503420000|2022-05-02 14:57:00|266.48|264.08|267.55|265.15|267.55|265.15|266.48|264.08|0
1651503430000|2022-05-02 14:57:10|268.13|265.73|267.94|265.54|268.23|265.83|267.94|265.54|0
1651503440000|2022-05-02 14:57:20|267.74|265.34|267.74|265.34|267.94|265.54|267.65|265.25|0
1651503450000|2022-05-02 14:57:30|267.94|265.54|267.55|265.15|267.94|265.54|267.5|265.1|0
1651503460000|2022-05-02 14:57:40|267.94|265.54|267.65|265.25|267.94|265.54|267.36|264.96|0
1651503470000|2022-05-02 14:57:50|267.45|265.05|267.55|265.15|267.55|265.15|267.45|265.05|0
1651503480000|2022-05-02 14:58:00|267.07|264.67|267.12|264.72|267.26|264.86|267.07|264.67|0
1651503490000|2022-05-02 14:58:10|267.06|264.66|267.06|264.66|267.16|264.76|267.06|264.66|0
1651503500000|2022-05-02 14:58:20|267.16|264.76|266.77|264.37|267.16|264.76|266.77|264.37|0
1651503510000|2022-05-02 14:58:30|266.68|264.28|266.87|264.47|267.06|264.66|266.68|264.28|0
1651503520000|2022-05-02 14:58:40|267.16|264.76|267.06|264.66|267.16|264.76|266.58|264.18|0
1651503530000|2022-05-02 14:58:50|267.26|264.86|267.02|264.62|267.45|265.05|266.87|264.47|0
1651503540000|2022-05-02 14:59:00|267.16|264.76|267.36|264.96|267.36|264.96|266.97|264.57|0
1651503550000|2022-05-02 14:59:10|267.16|264.76|266.97|264.57|267.16|264.76|266.97|264.57|0
1651503560000|2022-05-02 14:59:20|266.68|264.28|266.97|264.57|267.26|264.86|266.68|264.28|0
1651503570000|2022-05-02 14:59:30|267.65|265.25|267.74|265.34|267.74|265.34|267.45|265.05|0
1651503580000|2022-05-02 14:59:40|268.23|265.83|268.23|265.83|268.72|266.32|268.23|265.83|0
1651503590000|2022-05-02 14:59:50|268.42|266.02|268.23|265.83|268.62|266.22|268.23|265.83|0
1651503600000|2022-05-02 15:00:00|268.18|265.3|268.42|265.54|268.66|265.78|268.18|265.3|0
1651503610000|2022-05-02 15:00:10|268.37|265.49|268.57|265.69|268.57|265.69|268.37|265.49|0
1651503620000|2022-05-02 15:00:20|268.76|265.88|268.86|265.98|269.05|266.17|268.76|265.88|0
1651503630000|2022-05-02 15:00:30|268.37|265.49|267.89|265.01|268.47|265.59|267.89|265.01|0
1651503640000|2022-05-02 15:00:40|268.18|265.3|268.96|266.08|268.96|266.08|268.18|265.3|0
1651503650000|2022-05-02 15:00:50|269.64|266.76|269.44|266.56|269.83|266.95|269.44|266.56|0
1651503660000|2022-05-02 15:01:00|269.64|266.76|268.96|266.08|269.64|266.76|268.96|266.08|0
1651503670000|2022-05-02 15:01:10|269.35|266.47|269.54|266.66|269.54|266.66|269.15|266.27|0
1651503680000|2022-05-02 15:01:20|269.44|266.56|269.54|266.66|269.74|266.86|269.35|266.47|0
1651503690000|2022-05-02 15:01:30|269.83|266.95|269.35|266.47|269.83|266.95|269.35|266.47|0
1651503700000|2022-05-02 15:01:40|269.64|266.76|270.13|267.25|270.13|267.25|269.64|266.76|0
1651503710000|2022-05-02 15:01:50|269.74|266.86|269.74|266.86|269.83|266.95|269.74|266.86|0
1651503720000|2022-05-02 15:02:00|269.83|266.95|270.32|267.44|270.32|267.44|269.83|266.95|0
1651503730000|2022-05-02 15:02:10|270.62|267.74|270.62|267.74|270.96|268.08|270.62|267.74|0
1651503740000|2022-05-02 15:02:20|270.32|267.44|270.13|267.25|270.57|267.69|269.93|267.05|0
1651503750000|2022-05-02 15:02:30|270.81|267.93|270.67|267.79|270.81|267.93|270.62|267.74|0
1651503760000|2022-05-02 15:02:40|270.42|267.54|270.42|267.54|270.42|267.54|270.22|267.34|0
1651503770000|2022-05-02 15:02:50|270.61|267.73|270.71|267.83|270.71|267.83|270.57|267.69|0
1651503780000|2022-05-02 15:03:00|271.3|268.42|270.91|268.03|271.5|268.62|270.91|268.03|0
1651503790000|2022-05-02 15:03:10|271.01|268.13|271.69|268.81|271.69|268.81|271.01|268.13|0
1651503800000|2022-05-02 15:03:20|272.97|270.09|272.68|269.8|273.07|270.19|272.68|269.8|0
1651503810000|2022-05-02 15:03:30|272.48|269.6|273.07|270.19|273.07|270.19|272.48|269.6|0
1651503820000|2022-05-02 15:03:40|272.97|270.09|272.43|269.55|272.97|270.09|272.38|269.5|0
1651503830000|2022-05-02 15:03:50|272.48|269.6|273.07|270.19|273.07|270.19|272.48|269.6|0
1651503840000|2022-05-02 15:04:00|273.17|270.29|273.62|270.74|273.76|270.88|273.17|270.29|0
1651503850000|2022-05-02 15:04:10|273.56|270.68|273.71|270.83|273.71|270.83|273.27|270.39|0
1651503860000|2022-05-02 15:04:20|273.56|270.68|273.76|270.88|273.76|270.88|273.56|270.68|0
1651503870000|2022-05-02 15:04:30|274.26|271.38|274.35|271.47|274.35|271.47|274.06|271.18|0
1651503880000|2022-05-02 15:04:40|274.26|271.38|274.26|271.38|274.35|271.47|274.16|271.28|0
1651503890000|2022-05-02 15:04:50|274.45|271.57|274.55|271.67|274.55|271.67|274.35|271.47|0
1651503900000|2022-05-02 15:05:00|274.45|271.57|274.35|271.47|274.65|271.77|274.35|271.47|0
1651503910000|2022-05-02 15:05:10|274.26|271.38|274.45|271.57|274.45|271.57|274.26|271.38|0
1651503920000|2022-05-02 15:05:20|274.16|271.28|273.56|270.68|274.26|271.38|273.56|270.68|0
1651503930000|2022-05-02 15:05:30|273.46|270.58|274.06|271.18|274.06|271.18|273.46|270.58|0
1651503940000|2022-05-02 15:05:40|273.76|270.88|272.97|270.09|273.76|270.88|272.97|270.09|0
1651503950000|2022-05-02 15:05:50|273.07|270.19|273.07|270.19|273.17|270.29|273.07|270.19|0
1651503960000|2022-05-02 15:06:00|273.37|270.49|272.38|269.5|274.25|271.37|272.38|269.5|0
1651503970000|2022-05-02 15:06:10|272.18|269.3|272.18|269.3|272.38|269.5|272.18|269.3|0
1651503980000|2022-05-02 15:06:20|271.89|269.01|272.28|269.4|272.28|269.4|271.89|269.01|0
1651503990000|2022-05-02 15:06:30|272.18|269.3|271.2|268.32|272.18|269.3|271.2|268.32|0
1651504000000|2022-05-02 15:06:40|270.03|267.15|270.71|267.83|270.71|267.83|270.03|267.15|0
1651504010000|2022-05-02 15:06:50|271|268.12|271.4|268.52|271.69|268.81|271|268.12|0
1651504020000|2022-05-02 15:07:00|271.1|268.22|270.42|267.54|271.1|268.22|270.42|267.54|0
1651504030000|2022-05-02 15:07:10|270.61|267.73|271.3|268.42|271.3|268.42|270.61|267.73|0
1651504040000|2022-05-02 15:07:20|271.49|268.61|271.49|268.61|271.49|268.61|271.4|268.52|0
1651504050000|2022-05-02 15:07:30|271.2|268.32|270.91|268.03|271.2|268.32|270.91|268.03|0
1651504060000|2022-05-02 15:07:40|271.4|268.52|271.84|268.96|271.84|268.96|271.3|268.42|0
1651504070000|2022-05-02 15:07:50|271.79|268.91|271.4|268.52|271.79|268.91|271.3|268.42|0
1651504080000|2022-05-02 15:08:00|271.59|268.71|271.79|268.91|271.79|268.91|271.49|268.61|0
1651504090000|2022-05-02 15:08:10|271.69|268.81|271.69|268.81|271.69|268.81|271.2|268.32|0
1651504100000|2022-05-02 15:08:20|271.79|268.91|272.48|269.6|272.48|269.6|271.79|268.91|0
1651504110000|2022-05-02 15:08:30|272.58|269.7|272.58|269.7|272.58|269.7|272.53|269.65|0
1651504120000|2022-05-02 15:08:40|272.38|269.5|272.18|269.3|272.38|269.5|272.18|269.3|0
1651504130000|2022-05-02 15:08:50|272.28|269.4|272.08|269.2|272.38|269.5|272.08|269.2|0
1651504140000|2022-05-02 15:09:00|271.99|269.11|271.3|268.42|271.99|269.11|271.3|268.42|0
1651504150000|2022-05-02 15:09:10|271.64|268.76|271.89|269.01|272.18|269.3|271.64|268.76|0
1651504160000|2022-05-02 15:09:20|272.18|269.3|272.08|269.2|272.18|269.3|271.98|269.1|0
1651504170000|2022-05-02 15:09:30|271.79|268.91|271.89|269.01|272.08|269.2|271.79|268.91|0
1651504180000|2022-05-02 15:09:40|271.79|268.91|271.79|268.91|271.79|268.91|271.49|268.61|0
1651504190000|2022-05-02 15:09:50|271.64|268.76|271.3|268.42|271.69|268.81|271.1|268.22|0
1651504200000|2022-05-02 15:10:00|271.2|268.32|271.49|268.61|271.49|268.61|271.1|268.22|0
1651504210000|2022-05-02 15:10:10|271.59|268.71|271.69|268.81|271.69|268.81|271.54|268.66|0
1651504220000|2022-05-02 15:10:20|271.89|269.01|272.28|269.4|272.28|269.4|271.89|269.01|0
1651504230000|2022-05-02 15:10:30|272.48|269.6|272.67|269.79|272.67|269.79|272.38|269.5|0
1651504240000|2022-05-02 15:10:40|272.77|269.89|272.57|269.69|272.77|269.89|272.48|269.6|0
1651504250000|2022-05-02 15:10:50|272.87|269.99|272.57|269.69|272.87|269.99|272.57|269.69|0
1651504260000|2022-05-02 15:11:00|272.48|269.6|272.57|269.69|272.57|269.69|272.38|269.5|0
1651504270000|2022-05-02 15:11:10|272.38|269.5|273.17|270.29|273.17|270.29|272.38|269.5|0
1651504280000|2022-05-02 15:11:20|272.82|269.94|272.57|269.69|272.82|269.94|272.57|269.69|0
1651504290000|2022-05-02 15:11:30|272.48|269.6|273.17|270.29|273.17|270.29|272.48|269.6|0
1651504300000|2022-05-02 15:11:40|272.87|269.99|272.57|269.69|272.97|270.09|272.57|269.69|0
1651504310000|2022-05-02 15:11:50|272.38|269.5|272.51|269.63|272.51|269.63|272.18|269.3|0
1651504320000|2022-05-02 15:12:00|272.42|269.54|272.27|269.39|272.42|269.54|271.83|268.95|0
1651504330000|2022-05-02 15:12:10|272.32|269.44|271.83|268.95|272.32|269.44|271.83|268.95|0
1651504340000|2022-05-02 15:12:20|271.63|268.75|271.73|268.85|271.73|268.85|271.63|268.75|0
1651504350000|2022-05-02 15:12:30|271.63|268.75|271.34|268.46|271.83|268.95|271.34|268.46|0
1651504360000|2022-05-02 15:12:40|271.63|268.75|271.49|268.61|272.02|269.14|271.49|268.61|0
1651504370000|2022-05-02 15:12:50|271.83|268.95|272.51|269.63|272.51|269.63|271.83|268.95|0
1651504380000|2022-05-02 15:13:00|272.12|269.24|272.66|269.78|272.66|269.78|271.93|269.05|0
1651504390000|2022-05-02 15:13:10|272.02|269.14|266.58|263.7|272.02|269.14|266.58|263.7|0
1651504400000|2022-05-02 15:13:20|269.15|266.27|269.34|266.46|269.34|266.46|269.15|266.27|0
1651504410000|2022-05-02 15:13:30|269.83|266.95|271.28|268.4|271.28|268.4|269.83|266.95|0
1651504420000|2022-05-02 15:13:40|271.09|268.21|271.09|268.21|271.09|268.21|270.89|268.01|0
1651504430000|2022-05-02 15:13:50|270.7|267.82|270.6|267.72|270.79|267.91|270.5|267.62|0
1651504440000|2022-05-02 15:14:00|270.7|267.82|270.6|267.72|271.09|268.21|270.6|267.72|0
1651504450000|2022-05-02 15:14:10|270.11|267.23|270.11|267.23|270.21|267.33|270.11|267.23|0
1651504460000|2022-05-02 15:14:20|270.01|267.13|270.21|267.33|270.21|267.33|269.91|267.03|0
1651504470000|2022-05-02 15:14:30|270.11|267.23|269.91|267.03|270.21|267.33|269.91|267.03|0
1651504480000|2022-05-02 15:14:40|269.72|266.84|269.82|266.94|270.01|267.13|269.72|266.84|0
1651504490000|2022-05-02 15:14:50|269.52|266.64|268.65|265.77|269.52|266.64|268.65|265.77|0
1651504500000|2022-05-02 15:15:00|268.75|265.87|269.82|266.94|269.82|266.94|268.75|265.87|0
1651504510000|2022-05-02 15:15:10|269.43|266.55|270.3|267.42|270.3|267.42|269.43|266.55|0
1651504520000|2022-05-02 15:15:20|270.11|267.23|270.21|267.33|270.21|267.33|269.91|267.03|0
1651504530000|2022-05-02 15:15:30|269.82|266.94|269.72|266.84|269.82|266.94|269.62|266.74|0
1651504540000|2022-05-02 15:15:40|269.52|266.64|269.13|266.25|269.52|266.64|269.13|266.25|0
1651504550000|2022-05-02 15:15:50|269.43|266.55|270.7|267.82|270.7|267.82|269.43|266.55|0
1651504560000|2022-05-02 15:16:00|271.28|268.4|272.46|269.58|272.46|269.58|271.28|268.4|0
1651504570000|2022-05-02 15:16:10|272.26|269.38|272.17|269.29|272.26|269.38|272.07|269.19|0
1651504580000|2022-05-02 15:16:20|272.36|269.48|272.75|269.87|272.75|269.87|272.36|269.48|0
1651504590000|2022-05-02 15:16:30|272.85|269.97|272.46|269.58|272.95|270.07|272.46|269.58|0
1651504600000|2022-05-02 15:16:40|272.75|269.87|272.95|270.07|272.95|270.07|272.75|269.87|0
1651504610000|2022-05-02 15:16:50|273.15|270.27|273.35|270.47|273.35|270.47|273.05|270.17|0
1651504620000|2022-05-02 15:17:00|273.74|270.86|274.23|271.35|274.23|271.35|273.74|270.86|0
1651504630000|2022-05-02 15:17:10|274.33|271.45|275.22|272.34|275.22|272.34|274.33|271.45|0
1651504640000|2022-05-02 15:17:20|275.12|272.24|276.02|273.14|276.02|273.14|275.12|272.24|0
1651504650000|2022-05-02 15:17:30|275.82|272.94|276.21|273.33|276.61|273.73|275.82|272.94|0
1651504660000|2022-05-02 15:17:40|276.12|273.24|276.56|273.68|276.56|273.68|276.12|273.24|0
1651504670000|2022-05-02 15:17:50|276.81|273.93|277.21|274.33|277.21|274.33|276.71|273.83|0
1651504680000|2022-05-02 15:18:00|276.71|273.83|276.81|273.93|276.81|273.93|276.61|273.73|0
1651504690000|2022-05-02 15:18:10|277.01|274.13|277.01|274.13|277.01|274.13|276.61|273.73|0
1651504700000|2022-05-02 15:18:20|276.81|273.93|276.71|273.83|276.81|273.93|276.51|273.63|0
1651504710000|2022-05-02 15:18:30|276.81|273.93|275.92|273.04|276.81|273.93|275.92|273.04|0
1651504720000|2022-05-02 15:18:40|275.52|272.64|275.92|273.04|275.92|273.04|275.52|272.64|0
1651504730000|2022-05-02 15:18:50|275.72|272.84|275.72|272.84|275.72|272.84|275.52|272.64|0
1651504740000|2022-05-02 15:19:00|274.92|272.04|275.27|272.39|275.27|272.39|274.92|272.04|0
1651504750000|2022-05-02 15:19:10|275.12|272.24|275.32|272.44|275.32|272.44|274.63|271.75|0
1651504760000|2022-05-02 15:19:20|274.83|271.95|275.52|272.64|275.52|272.64|274.83|271.95|0
1651504770000|2022-05-02 15:19:30|275.62|272.74|275.52|272.64|275.72|272.84|275.52|272.64|0
1651504780000|2022-05-02 15:19:40|275.72|272.84|275.82|272.94|275.92|273.04|275.72|272.84|0
1651504790000|2022-05-02 15:19:50|275.62|272.74|275.92|273.04|276.11|273.23|275.62|272.74|0
1651504800000|2022-05-02 15:20:00|276.11|273.23|276.01|273.13|276.17|273.29|275.82|272.94|0
1651504810000|2022-05-02 15:20:10|275.92|273.04|275.92|273.04|275.92|273.04|275.72|272.84|0
1651504820000|2022-05-02 15:20:20|276.41|273.53|276.11|273.23|276.41|273.53|276.11|273.23|0
1651504830000|2022-05-02 15:20:30|276.01|273.13|275.82|272.94|276.01|273.13|275.62|272.74|0
1651504840000|2022-05-02 15:20:40|276.31|273.43|276.51|273.63|276.51|273.63|276.31|273.43|0
1651504850000|2022-05-02 15:20:50|276.71|273.83|276.41|273.53|276.71|273.83|276.41|273.53|0
1651504860000|2022-05-02 15:21:00|276.31|273.43|277.01|274.13|277.01|274.13|276.31|273.43|0
1651504870000|2022-05-02 15:21:10|276.91|274.03|276.91|274.03|276.91|274.03|276.71|273.83|0
1651504880000|2022-05-02 15:21:20|276.51|273.63|276.01|273.13|276.61|273.73|276.01|273.13|0
1651504890000|2022-05-02 15:21:30|275.42|272.54|275.72|272.84|275.72|272.84|275.42|272.54|0
1651504900000|2022-05-02 15:21:40|275.42|272.54|275.42|272.54|275.52|272.64|275.42|272.54|0
1651504910000|2022-05-02 15:21:50|275.62|272.74|274.92|272.04|275.62|272.74|274.92|272.04|0
1651504920000|2022-05-02 15:22:00|274.63|271.75|274.58|271.7|274.82|271.94|274.58|271.7|0
1651504930000|2022-05-02 15:22:10|274.73|271.85|274.72|271.84|274.82|271.94|274.72|271.84|0
1651504940000|2022-05-02 15:22:20|274.82|271.94|274.13|271.25|274.82|271.94|274.13|271.25|0
1651504950000|2022-05-02 15:22:30|274.23|271.35|274.53|271.65|274.53|271.65|274.13|271.25|0
1651504960000|2022-05-02 15:22:40|274.63|271.75|274.13|271.25|274.63|271.75|274.13|271.25|0
1651504970000|2022-05-02 15:22:50|273.64|270.76|273.64|270.76|273.74|270.86|273.64|270.76|0
1651504980000|2022-05-02 15:23:00|273.93|271.05|274.33|271.45|274.33|271.45|273.93|271.05|0
1651504990000|2022-05-02 15:23:10|274.43|271.55|273.93|271.05|274.43|271.55|273.93|271.05|0
1651505000000|2022-05-02 15:23:20|274.13|271.25|274.13|271.25|274.18|271.3|274.13|271.25|0
1651505010000|2022-05-02 15:23:30|274.23|271.35|274.72|271.84|274.72|271.84|274.23|271.35|0
1651505020000|2022-05-02 15:23:40|274.43|271.55|275.07|272.19|275.07|272.19|274.43|271.55|0
1651505030000|2022-05-02 15:23:50|274.92|272.04|274.03|271.15|274.92|272.04|274.03|271.15|0
1651505040000|2022-05-02 15:24:00|274.13|271.25|274.53|271.65|274.53|271.65|274.13|271.25|0
1651505050000|2022-05-02 15:24:10|274.43|271.55|274.72|271.84|274.92|272.04|274.43|271.55|0
1651505060000|2022-05-02 15:24:20|275.02|272.14|275.32|272.44|275.32|272.44|275.02|272.14|0
1651505070000|2022-05-02 15:24:30|275.22|272.34|275.22|272.34|275.22|272.34|275.02|272.14|0
1651505080000|2022-05-02 15:24:40|274.92|272.04|275.12|272.24|275.12|272.24|274.92|272.04|0
1651505090000|2022-05-02 15:24:50|274.92|272.04|274.72|271.84|274.92|272.04|274.72|271.84|0
1651505100000|2022-05-02 15:25:00|274.33|271.45|275.17|272.29|275.62|272.74|274.33|271.45|0
1651505110000|2022-05-02 15:25:10|275.52|272.64|275.52|272.64|275.52|272.64|275.32|272.44|0
1651505120000|2022-05-02 15:25:20|276.31|273.43|276.51|273.63|276.71|273.83|276.31|273.43|0
1651505130000|2022-05-02 15:25:30|275.81|272.93|275.61|272.73|275.91|273.03|275.61|272.73|0
1651505140000|2022-05-02 15:25:40|275.91|273.03|275.81|272.93|276.21|273.33|275.81|272.93|0
1651505150000|2022-05-02 15:25:50|275.42|272.54|273.44|270.56|275.42|272.54|273.44|270.56|0
1651505160000|2022-05-02 15:26:00|272.75|269.87|272.26|269.38|272.75|269.87|272.16|269.28|0
1651505170000|2022-05-02 15:26:10|272.75|269.87|273.34|270.46|273.44|270.56|272.75|269.87|0
1651505180000|2022-05-02 15:26:20|273.29|270.41|273.34|270.46|273.64|270.76|273.29|270.41|0
1651505190000|2022-05-02 15:26:30|273.64|270.76|274.72|271.84|274.72|271.84|273.64|270.76|0
1651505200000|2022-05-02 15:26:40|275.22|272.34|274.92|272.04|275.42|272.54|274.92|272.04|0
1651505210000|2022-05-02 15:26:50|274.72|271.84|274.62|271.74|274.72|271.84|274.43|271.55|0
1651505220000|2022-05-02 15:27:00|274.92|272.04|275.22|272.34|275.22|272.34|274.92|272.04|0
1651505230000|2022-05-02 15:27:10|276.11|273.23|277.3|274.42|277.3|274.42|276.11|273.23|0
1651505240000|2022-05-02 15:27:20|277.26|274.38|277.2|274.32|277.36|274.48|277.2|274.32|0
1651505250000|2022-05-02 15:27:30|277.3|274.42|276.31|273.43|277.3|274.42|276.01|273.13|0
1651505260000|2022-05-02 15:27:40|276.71|273.83|277.1|274.22|277.1|274.22|276.71|273.83|0
1651505270000|2022-05-02 15:27:50|277.3|274.42|277.3|274.42|277.3|274.42|277.1|274.22|0
1651505280000|2022-05-02 15:28:00|277.66|274.78|277.3|274.42|277.66|274.78|277.1|274.22|0
1651505290000|2022-05-02 15:28:10|277.4|274.52|277|274.12|277.4|274.52|277|274.12|0
1651505300000|2022-05-02 15:28:20|276.81|273.93|276.61|273.73|276.81|273.93|276.51|273.63|0
1651505310000|2022-05-02 15:28:30|276.31|273.43|276.21|273.33|276.61|273.73|276.21|273.33|0
1651505320000|2022-05-02 15:28:40|275.81|272.93|275.41|272.53|275.81|272.93|275.41|272.53|0
1651505330000|2022-05-02 15:28:50|275.12|272.24|275.12|272.24|275.12|272.24|274.82|271.94|0
1651505340000|2022-05-02 15:29:00|275.61|272.73|275.81|272.93|276.21|273.33|275.61|272.73|0
1651505350000|2022-05-02 15:29:10|276.01|273.13|276.61|273.73|276.61|273.73|276.01|273.13|0
1651505360000|2022-05-02 15:29:20|276.81|273.93|276.61|273.73|276.81|273.93|276.61|273.73|0
1651505370000|2022-05-02 15:29:30|276.71|273.83|276.31|273.43|276.81|273.93|276.31|273.43|0
1651505380000|2022-05-02 15:29:40|276.71|273.83|275.71|272.83|276.71|273.83|275.71|272.83|0
1651505390000|2022-05-02 15:29:50|275.91|273.03|277.12|274.24|277.12|274.24|274.3|271.42|0
1651505400000|2022-05-02 15:30:00|276.82|273.94|276.23|273.35|276.82|273.94|276.23|273.35|0
1651505410000|2022-05-02 15:30:10|276.13|273.25|276.13|273.25|276.42|273.54|276.13|273.25|0
1651505420000|2022-05-02 15:30:20|276.42|273.54|276.82|273.94|276.82|273.94|276.42|273.54|0
1651505430000|2022-05-02 15:30:30|277.12|274.24|277.12|274.24|277.22|274.34|277.12|274.24|0
1651505440000|2022-05-02 15:30:40|277.32|274.44|277.81|274.93|277.81|274.93|277.32|274.44|0
1651505450000|2022-05-02 15:30:50|277.42|274.54|278.11|275.23|278.31|275.43|277.42|274.54|0
1651505460000|2022-05-02 15:31:00|277.81|274.93|277.81|274.93|277.91|275.03|277.81|274.93|0
1651505470000|2022-05-02 15:31:10|278.11|275.23|278.01|275.13|278.11|275.23|277.42|274.54|0
1651505480000|2022-05-02 15:31:20|278.31|275.43|278.81|275.93|278.81|275.93|278.31|275.43|0
1651505490000|2022-05-02 15:31:30|278.41|275.53|278.07|275.19|278.41|275.53|278.01|275.13|0
1651505500000|2022-05-02 15:31:40|278.31|275.43|277.81|274.93|278.31|275.43|277.81|274.93|0
1651505510000|2022-05-02 15:31:50|278.21|275.33|278.71|275.83|278.71|275.83|278.21|275.33|0
1651505520000|2022-05-02 15:32:00|278.31|275.43|279.21|276.33|279.21|276.33|278.31|275.43|0
1651505530000|2022-05-02 15:32:10|279.31|276.43|278.71|275.83|279.31|276.43|278.71|275.83|0
1651505540000|2022-05-02 15:32:20|278.91|276.03|278.81|275.93|278.91|276.03|278.71|275.83|0
1651505550000|2022-05-02 15:32:30|278.61|275.73|278.91|276.03|278.91|276.03|278.51|275.63|0
1651505560000|2022-05-02 15:32:40|278.81|275.93|278.81|275.93|278.91|276.03|278.71|275.83|0
1651505570000|2022-05-02 15:32:50|278.51|275.63|277.42|274.54|278.51|275.63|277.42|274.54|0
1651505580000|2022-05-02 15:33:00|277.91|275.03|277.71|274.83|278.11|275.23|277.71|274.83|0
1651505590000|2022-05-02 15:33:10|276.92|274.04|276.03|273.15|276.92|274.04|276.03|273.15|0
1651505600000|2022-05-02 15:33:20|276.42|273.54|276.32|273.44|276.82|273.94|276.32|273.44|0
1651505610000|2022-05-02 15:33:30|276.62|273.74|275.73|272.85|276.62|273.74|275.73|272.85|0
1651505620000|2022-05-02 15:33:40|275.98|273.1|274.84|271.96|275.98|273.1|274.84|271.96|0
1651505630000|2022-05-02 15:33:50|275.73|272.85|275.63|272.75|276.13|273.25|275.63|272.75|0
1651505640000|2022-05-02 15:34:00|275.33|272.45|273.46|270.58|275.33|272.45|273.46|270.58|0
1651505650000|2022-05-02 15:34:10|273.56|270.68|273.95|271.07|274.15|271.27|273.56|270.68|0
1651505660000|2022-05-02 15:34:20|274.05|271.17|274.84|271.96|274.84|271.96|274.05|271.17|0
1651505670000|2022-05-02 15:34:30|274.94|272.06|275.33|272.45|275.63|272.75|274.94|272.06|0
1651505680000|2022-05-02 15:34:40|275.63|272.75|275.53|272.65|275.63|272.75|275.33|272.45|0
1651505690000|2022-05-02 15:34:50|275.63|272.75|275.33|272.45|275.63|272.75|275.33|272.45|0
1651505700000|2022-05-02 15:35:00|274.84|271.96|275.04|272.16|275.04|272.16|274.35|271.47|0
1651505710000|2022-05-02 15:35:10|274.6|271.72|274.94|272.06|274.94|272.06|274.6|271.72|0
1651505720000|2022-05-02 15:35:20|275.43|272.55|275.63|272.75|275.63|272.75|275.43|272.55|0
1651505730000|2022-05-02 15:35:30|275.43|272.55|275.23|272.35|275.43|272.55|274.94|272.06|0
1651505740000|2022-05-02 15:35:40|274.94|272.06|275.04|272.16|275.43|272.55|274.94|272.06|0
1651505750000|2022-05-02 15:35:50|274.94|272.06|275.33|272.45|275.73|272.85|274.94|272.06|0
1651505760000|2022-05-02 15:36:00|274.84|271.96|274.94|272.06|275.33|272.45|274.74|271.86|0
1651505770000|2022-05-02 15:36:10|274.89|272.01|274.05|271.17|274.89|272.01|274.05|271.17|0
1651505780000|2022-05-02 15:36:20|273.76|270.88|273.85|270.97|274.15|271.27|273.76|270.88|0
1651505790000|2022-05-02 15:36:30|273.76|270.88|273.17|270.29|273.76|270.88|272.97|270.09|0
1651505800000|2022-05-02 15:36:40|272.87|269.99|272.48|269.6|272.87|269.99|272.48|269.6|0
1651505810000|2022-05-02 15:36:50|272.58|269.7|272.58|269.7|272.97|270.09|272.58|269.7|0
1651505820000|2022-05-02 15:37:00|272.68|269.8|272.77|269.89|272.77|269.89|272.58|269.7|0
1651505830000|2022-05-02 15:37:10|272.53|269.65|272.68|269.8|272.97|270.09|272.53|269.65|0
1651505840000|2022-05-02 15:37:20|272.87|269.99|272.68|269.8|272.87|269.99|272.58|269.7|0
1651505850000|2022-05-02 15:37:30|272.87|269.99|272.97|270.09|273.26|270.38|272.87|269.99|0
1651505860000|2022-05-02 15:37:40|272.87|269.99|272.48|269.6|273.07|270.19|272.48|269.6|0
1651505870000|2022-05-02 15:37:50|272.77|269.89|272.68|269.8|272.77|269.89|272.48|269.6|0
1651505880000|2022-05-02 15:38:00|272.87|269.99|272.58|269.7|272.87|269.99|272.58|269.7|0
1651505890000|2022-05-02 15:38:10|272.68|269.8|271.79|268.91|272.68|269.8|271.79|268.91|0
1651505900000|2022-05-02 15:38:20|272.58|269.7|273.36|270.48|273.36|270.48|272.48|269.6|0
1651505910000|2022-05-02 15:38:30|273.66|270.78|274.44|271.56|274.44|271.56|273.66|270.78|0
1651505920000|2022-05-02 15:38:40|274.15|271.27|274.89|272.01|274.89|272.01|274.15|271.27|0
1651505930000|2022-05-02 15:38:50|275.23|272.35|275.63|272.75|275.63|272.75|275.23|272.35|0
1651505940000|2022-05-02 15:39:00|276.12|273.24|276.47|273.59|276.47|273.59|275.93|273.05|0
1651505950000|2022-05-02 15:39:10|277.21|274.33|277.61|274.73|277.61|274.73|277.21|274.33|0
1651505960000|2022-05-02 15:39:20|277.51|274.63|278.01|275.13|278.01|275.13|277.51|274.63|0
1651505970000|2022-05-02 15:39:30|277.81|274.93|278.11|275.23|278.11|275.23|277.81|274.93|0
1651505980000|2022-05-02 15:39:40|277.21|274.33|277.81|274.93|277.81|274.93|276.92|274.04|0
1651505990000|2022-05-02 15:39:50|278.11|275.23|277.71|274.83|278.11|275.23|277.71|274.83|0
1651506000000|2022-05-02 15:40:00|278.21|275.33|277.61|274.73|278.21|275.33|277.61|274.73|0
1651506010000|2022-05-02 15:40:10|277.41|274.53|277.27|274.39|277.61|274.73|277.11|274.23|0
1651506020000|2022-05-02 15:40:20|277.41|274.53|277.71|274.83|277.71|274.83|277.21|274.33|0
1651506030000|2022-05-02 15:40:30|277.81|274.93|277.71|274.83|277.81|274.93|277.61|274.73|0
1651506040000|2022-05-02 15:40:40|277.41|274.53|277.81|274.93|277.81|274.93|277.41|274.53|0
1651506050000|2022-05-02 15:40:50|277.41|274.53|277.21|274.33|277.41|274.53|277.21|274.33|0
1651506060000|2022-05-02 15:41:00|276.72|273.84|276.82|273.94|276.82|273.94|276.42|273.54|0
1651506070000|2022-05-02 15:41:10|276.22|273.34|276.62|273.74|276.62|273.74|276.22|273.34|0
1651506080000|2022-05-02 15:41:20|276.32|273.44|276.42|273.54|276.42|273.54|276.22|273.34|0
1651506090000|2022-05-02 15:41:30|276.92|274.04|276.91|274.03|277.11|274.23|276.82|273.94|0
1651506100000|2022-05-02 15:41:40|277.61|274.73|277.31|274.43|277.86|274.98|277.31|274.43|0
1651506110000|2022-05-02 15:41:50|277.41|274.53|277.71|274.83|277.76|274.88|277.36|274.48|0
1651506120000|2022-05-02 15:42:00|278.21|275.33|278.11|275.23|278.21|275.33|278.01|275.13|0
1651506130000|2022-05-02 15:42:10|278.71|275.83|279|276.12|279.3|276.42|278.71|275.83|0
1651506140000|2022-05-02 15:42:20|279.2|276.32|279.5|276.62|279.5|276.62|279.2|276.32|0
1651506150000|2022-05-02 15:42:30|279.3|276.42|279|276.12|279.3|276.42|279|276.12|0
1651506160000|2022-05-02 15:42:40|278.41|275.53|278.51|275.63|278.51|275.63|277.91|275.03|0
1651506170000|2022-05-02 15:42:50|278.76|275.88|279.3|276.42|279.3|276.42|278.61|275.73|0
1651506180000|2022-05-02 15:43:00|279.06|276.18|278.8|275.92|279.1|276.22|278.8|275.92|0
1651506190000|2022-05-02 15:43:10|278.41|275.53|278.36|275.48|278.41|275.53|278.36|275.48|0
1651506200000|2022-05-02 15:43:20|277.61|274.73|277.81|274.93|277.81|274.93|277.51|274.63|0
1651506210000|2022-05-02 15:43:30|278.01|275.13|278.7|275.82|278.7|275.82|277.91|275.03|0
1651506220000|2022-05-02 15:43:40|278.61|275.73|277.81|274.93|278.61|275.73|277.81|274.93|0
1651506230000|2022-05-02 15:43:50|277.11|274.23|274.44|271.56|277.11|274.23|274.24|271.36|0
1651506240000|2022-05-02 15:44:00|274.24|271.36|275.08|272.2|275.08|272.2|274.24|271.36|0
1651506250000|2022-05-02 15:44:10|275.43|272.55|275.13|272.25|275.63|272.75|275.13|272.25|0
1651506260000|2022-05-02 15:44:20|275.43|272.55|275.92|273.04|275.92|273.04|275.43|272.55|0
1651506270000|2022-05-02 15:44:30|276.22|273.34|276.37|273.49|276.37|273.49|276.07|273.19|0
1651506280000|2022-05-02 15:44:40|276.32|273.44|276.12|273.24|276.52|273.64|276.12|273.24|0
1651506290000|2022-05-02 15:44:50|276.17|273.29|277.31|274.43|277.31|274.43|276.17|273.29|0
1651506300000|2022-05-02 15:45:00|276.91|274.03|277.21|274.33|277.31|274.43|276.91|274.03|0
1651506310000|2022-05-02 15:45:10|277.51|274.63|277.41|274.53|277.71|274.83|277.41|274.53|0
1651506320000|2022-05-02 15:45:20|277.31|274.43|277.31|274.43|277.61|274.73|277.31|274.43|0
1651506330000|2022-05-02 15:45:30|277.81|274.93|277.41|274.53|277.81|274.93|277.41|274.53|0
1651506340000|2022-05-02 15:45:40|277.31|274.43|277.06|274.18|277.31|274.43|277.06|274.18|0
1651506350000|2022-05-02 15:45:50|277.21|274.33|277.31|274.43|277.51|274.63|277.21|274.33|0
1651506360000|2022-05-02 15:46:00|277.51|274.63|277.31|274.43|277.61|274.73|277.31|274.43|0
1651506370000|2022-05-02 15:46:10|276.47|273.59|276.81|273.93|276.81|273.93|276.47|273.59|0
1651506380000|2022-05-02 15:46:20|277.21|274.33|277.11|274.23|277.21|274.33|276.71|273.83|0
1651506390000|2022-05-02 15:46:30|277.26|274.38|276.91|274.03|277.26|274.38|276.91|274.03|0
1651506400000|2022-05-02 15:46:40|276.61|273.73|276.61|273.73|276.81|273.93|276.52|273.64|0
1651506410000|2022-05-02 15:46:50|276.22|273.34|276.22|273.34|276.32|273.44|276.22|273.34|0
1651506420000|2022-05-02 15:47:00|275.62|272.74|274.93|272.05|275.62|272.74|274.93|272.05|0
1651506430000|2022-05-02 15:47:10|274.34|271.46|274.54|271.66|274.64|271.76|273.85|270.97|0
1651506440000|2022-05-02 15:47:20|274.64|271.76|274.83|271.95|274.93|272.05|274.64|271.76|0
1651506450000|2022-05-02 15:47:30|275.28|272.4|275.68|272.8|275.68|272.8|275.28|272.4|0
1651506460000|2022-05-02 15:47:40|275.43|272.55|275.62|272.74|275.62|272.74|275.43|272.55|0
1651506470000|2022-05-02 15:47:50|275.82|272.94|276.96|274.08|276.96|274.08|275.82|272.94|0
1651506480000|2022-05-02 15:48:00|278.1|275.22|277.61|274.73|278.1|275.22|277.61|274.73|0
1651506490000|2022-05-02 15:48:10|277.81|274.93|277.91|275.03|278|275.12|277.81|274.93|0
1651506500000|2022-05-02 15:48:20|278|275.12|277.28|274.4|278|275.12|277.28|274.4|0
1651506510000|2022-05-02 15:48:30|277.66|274.78|277.47|274.59|277.66|274.78|277.47|274.59|0
1651506520000|2022-05-02 15:48:40|277.72|274.84|277.47|274.59|277.72|274.84|277.37|274.49|0
1651506530000|2022-05-02 15:48:50|277.07|274.19|276.17|273.29|277.07|274.19|276.17|273.29|0
1651506540000|2022-05-02 15:49:00|276.27|273.39|276.67|273.79|276.67|273.79|276.27|273.39|0
1651506550000|2022-05-02 15:49:10|276.97|274.09|277.27|274.39|277.27|274.39|276.97|274.09|0
1651506560000|2022-05-02 15:49:20|277.07|274.19|277.37|274.49|277.37|274.49|277.07|274.19|0
1651506570000|2022-05-02 15:49:30|277.86|274.98|277.56|274.68|277.86|274.98|277.56|274.68|0
1651506580000|2022-05-02 15:49:40|277.66|274.78|277.47|274.59|277.66|274.78|277.37|274.49|0
1651506590000|2022-05-02 15:49:50|277.66|274.78|277.76|274.88|277.76|274.88|277.56|274.68|0
1651506600000|2022-05-02 15:50:00|278.46|275.58|277.96|275.08|278.46|275.58|277.96|275.08|0
1651506610000|2022-05-02 15:50:10|278.06|275.18|278.06|275.18|278.16|275.28|277.86|274.98|0
1651506620000|2022-05-02 15:50:20|277.76|274.88|278.26|275.38|278.26|275.38|277.76|274.88|0
1651506630000|2022-05-02 15:50:30|277.56|274.68|277.46|274.58|277.56|274.68|277.37|274.49|0
1651506640000|2022-05-02 15:50:40|277.27|274.39|276.77|273.89|277.76|274.88|276.77|273.89|0
1651506650000|2022-05-02 15:50:50|277.07|274.19|277.17|274.29|277.27|274.39|276.97|274.09|0
1651506660000|2022-05-02 15:51:00|277.36|274.48|276.77|273.89|277.46|274.58|276.77|273.89|0
1651506670000|2022-05-02 15:51:10|276.97|274.09|277.56|274.68|277.56|274.68|276.97|274.09|0
1651506680000|2022-05-02 15:51:20|277.36|274.48|277.52|274.64|277.81|274.93|277.32|274.44|0
1651506690000|2022-05-02 15:51:30|277.46|274.58|277.86|274.98|277.86|274.98|277.46|274.58|0
1651506700000|2022-05-02 15:51:40|277.56|274.68|277.46|274.58|277.56|274.68|277.32|274.44|0
1651506710000|2022-05-02 15:51:50|277.66|274.78|277.86|274.98|277.86|274.98|277.66|274.78|0
1651506720000|2022-05-02 15:52:00|278.06|275.18|277.07|274.19|278.06|275.18|277.07|274.19|0
1651506730000|2022-05-02 15:52:10|277.46|274.58|277.26|274.38|277.46|274.58|276.97|274.09|0
1651506740000|2022-05-02 15:52:20|277.17|274.29|276.67|273.79|277.22|274.34|276.67|273.79|0
1651506750000|2022-05-02 15:52:30|276.47|273.59|275.18|272.3|276.47|273.59|274.89|272.01|0
1651506760000|2022-05-02 15:52:40|275.48|272.6|276.17|273.29|276.17|273.29|275.48|272.6|0
1651506770000|2022-05-02 15:52:50|276.37|273.49|275.88|273|276.57|273.69|275.88|273|0
1651506780000|2022-05-02 15:53:00|276.07|273.19|275.28|272.4|276.07|273.19|275.28|272.4|0
1651506790000|2022-05-02 15:53:10|275.38|272.5|275.43|272.55|275.43|272.55|275.28|272.4|0
1651506800000|2022-05-02 15:53:20|275.68|272.8|276.37|273.49|276.37|273.49|275.68|272.8|0
1651506810000|2022-05-02 15:53:30|276.77|273.89|276.87|273.99|277.42|274.54|276.77|273.89|0
1651506820000|2022-05-02 15:53:40|277.02|274.14|276.97|274.09|277.26|274.38|276.97|274.09|0
1651506830000|2022-05-02 15:53:50|276.87|273.99|276.77|273.89|277.07|274.19|276.77|273.89|0
1651506840000|2022-05-02 15:54:00|276.87|273.99|277.36|274.48|277.36|274.48|276.77|273.89|0
1651506850000|2022-05-02 15:54:10|277.16|274.28|277.16|274.28|277.32|274.44|277.16|274.28|0
1651506860000|2022-05-02 15:54:20|277.36|274.48|276.67|273.79|277.36|274.48|276.67|273.79|0
1651506870000|2022-05-02 15:54:30|276.17|273.29|276.17|273.29|276.17|273.29|275.87|272.99|0
1651506880000|2022-05-02 15:54:40|276.02|273.14|275.78|272.9|276.02|273.14|275.68|272.8|0
1651506890000|2022-05-02 15:54:50|276.07|273.19|275.68|272.8|276.07|273.19|275.68|272.8|0
1651506900000|2022-05-02 15:55:00|276.17|273.29|275.78|272.9|276.17|273.29|275.48|272.6|0
1651506910000|2022-05-02 15:55:10|276.07|273.19|276.32|273.44|276.32|273.44|276.07|273.19|0
1651506920000|2022-05-02 15:55:20|276.97|274.09|276.67|273.79|277.06|274.18|276.67|273.79|0
1651506930000|2022-05-02 15:55:30|276.37|273.49|275.87|272.99|276.47|273.59|275.87|272.99|0
1651506940000|2022-05-02 15:55:40|276.07|273.19|274.1|271.22|276.07|273.19|274.1|271.22|0
1651506950000|2022-05-02 15:55:50|274|271.12|274.79|271.91|274.79|271.91|274|271.12|0
1651506960000|2022-05-02 15:56:00|274.74|271.86|276.17|273.29|276.17|273.29|274.74|271.86|0
1651506970000|2022-05-02 15:56:10|276.07|273.19|275.97|273.09|276.17|273.29|275.87|272.99|0
1651506980000|2022-05-02 15:56:20|276.07|273.19|276.07|273.19|276.07|273.19|276.07|273.19|0
1651506990000|2022-05-02 15:56:30|275.92|273.04|275.38|272.5|275.92|273.04|275.38|272.5|0
1651507000000|2022-05-02 15:56:40|275.43|272.55|274.39|271.51|275.43|272.55|274.39|271.51|0
1651507010000|2022-05-02 15:56:50|274.19|271.31|274.69|271.81|274.69|271.81|274.19|271.31|0
1651507020000|2022-05-02 15:57:00|274.49|271.61|274|271.12|274.49|271.61|274|271.12|0
1651507030000|2022-05-02 15:57:10|274.09|271.21|273.7|270.82|274.09|271.21|273.7|270.82|0
1651507040000|2022-05-02 15:57:20|273.5|270.62|273.7|270.82|273.7|270.82|273.41|270.53|0
1651507050000|2022-05-02 15:57:30|272.62|269.74|273.11|270.23|273.11|270.23|272.62|269.74|0
1651507060000|2022-05-02 15:57:40|272.87|269.99|273.11|270.23|273.11|270.23|272.87|269.99|0
1651507070000|2022-05-02 15:57:50|273.65|270.77|274.39|271.51|274.39|271.51|273.65|270.77|0
1651507080000|2022-05-02 15:58:00|274.49|271.61|275.28|272.4|275.28|272.4|274.49|271.61|0
1651507090000|2022-05-02 15:58:10|275.33|272.45|275.18|272.3|275.67|272.79|275.18|272.3|0
1651507100000|2022-05-02 15:58:20|275.33|272.45|275.18|272.3|275.38|272.5|275.18|272.3|0
1651507110000|2022-05-02 15:58:30|274.49|271.61|274.64|271.76|274.64|271.76|274.49|271.61|0
1651507120000|2022-05-02 15:58:40|275.18|272.3|274.69|271.81|275.18|272.3|274.69|271.81|0
1651507130000|2022-05-02 15:58:50|274.59|271.71|274.29|271.41|274.59|271.71|274.09|271.21|0
1651507140000|2022-05-02 15:59:00|274.39|271.51|273.9|271.02|274.39|271.51|273.9|271.02|0
1651507150000|2022-05-02 15:59:10|274.05|271.17|274.29|271.41|274.29|271.41|273.95|271.07|0
1651507160000|2022-05-02 15:59:20|274.19|271.31|274.88|272|274.88|272|274.19|271.31|0
1651507170000|2022-05-02 15:59:30|274.44|271.56|274.19|271.31|274.44|271.56|274.19|271.31|0
1651507180000|2022-05-02 15:59:40|273.9|271.02|273.4|270.52|273.9|271.02|273.31|270.43|0
1651507190000|2022-05-02 15:59:50|273.31|270.43|273.21|270.33|273.4|270.52|273.21|270.33|0
1651507200000|2022-05-02 16:00:00|273.01|270.13|273.7|270.82|273.9|271.02|273.01|270.13|0
1651507210000|2022-05-02 16:00:10|273.4|270.52|274.09|271.21|274.09|271.21|273.21|270.33|0
1651507220000|2022-05-02 16:00:20|274.19|271.31|273.5|270.62|274.19|271.31|273.5|270.62|0
1651507230000|2022-05-02 16:00:30|273.4|270.52|272.81|269.93|273.4|270.52|272.81|269.93|0
1651507240000|2022-05-02 16:00:40|272.62|269.74|271.54|268.66|272.62|269.74|271.54|268.66|0
1651507250000|2022-05-02 16:00:50|271.64|268.76|271.93|269.05|271.93|269.05|271.25|268.37|0
1651507260000|2022-05-02 16:01:00|272.23|269.35|273.31|270.43|273.31|270.43|272.23|269.35|0
1651507270000|2022-05-02 16:01:10|273.4|270.52|274.09|271.21|274.09|271.21|273.4|270.52|0
1651507280000|2022-05-02 16:01:20|274.44|271.56|275.18|272.3|275.18|272.3|274.39|271.51|0
1651507290000|2022-05-02 16:01:30|275.28|272.4|275.38|272.5|275.38|272.5|275.28|272.4|0
1651507300000|2022-05-02 16:01:40|275.28|272.4|275.28|272.4|275.28|272.4|274.98|272.1|0
1651507310000|2022-05-02 16:01:50|275.38|272.5|275.28|272.4|275.38|272.5|274.98|272.1|0
1651507320000|2022-05-02 16:02:00|275.53|272.65|275.08|272.2|275.53|272.65|275.08|272.2|0
1651507330000|2022-05-02 16:02:10|275.28|272.4|274.88|272|275.28|272.4|274.68|271.8|0
1651507340000|2022-05-02 16:02:20|274.68|271.8|274.78|271.9|274.78|271.9|274.68|271.8|0
1651507350000|2022-05-02 16:02:30|274.88|272|274.88|272|275.08|272.2|274.88|272|0
1651507360000|2022-05-02 16:02:40|274.59|271.71|274.39|271.51|274.68|271.8|274.39|271.51|0
1651507370000|2022-05-02 16:02:50|274.78|271.9|275.28|272.4|275.33|272.45|274.78|271.9|0
1651507380000|2022-05-02 16:03:00|275.77|272.89|276.17|273.29|276.27|273.39|275.77|272.89|0
1651507390000|2022-05-02 16:03:10|276.37|273.49|276.56|273.68|276.76|273.88|276.37|273.49|0
1651507400000|2022-05-02 16:03:20|276.46|273.58|276.37|273.49|276.46|273.58|276.37|273.49|0
1651507410000|2022-05-02 16:03:30|276.46|273.58|276.37|273.49|276.46|273.58|276.37|273.49|0
1651507420000|2022-05-02 16:03:40|276.66|273.78|277.76|274.88|277.76|274.88|276.66|273.78|0
1651507430000|2022-05-02 16:03:50|278.35|275.47|279.25|276.37|279.25|276.37|278.35|275.47|0
1651507440000|2022-05-02 16:04:00|280.25|277.37|280.35|277.47|280.66|277.78|280.25|277.37|0
1651507450000|2022-05-02 16:04:10|280.15|277.27|279.85|276.97|280.15|277.27|279.75|276.87|0
1651507460000|2022-05-02 16:04:20|279.55|276.67|279.35|276.47|279.55|276.67|279.35|276.47|0
1651507470000|2022-05-02 16:04:30|279.65|276.77|279.15|276.27|279.65|276.77|279.15|276.27|0
1651507480000|2022-05-02 16:04:40|278.85|275.97|278.95|276.07|279.45|276.57|278.85|275.97|0
1651507490000|2022-05-02 16:04:50|279.05|276.17|279.45|276.57|279.55|276.67|279.05|276.17|0
1651507500000|2022-05-02 16:05:00|279.35|276.47|278.95|276.07|279.35|276.47|278.95|276.07|0
1651507510000|2022-05-02 16:05:10|278.85|275.97|278.85|275.97|278.95|276.07|278.75|275.87|0
1651507520000|2022-05-02 16:05:20|278.65|275.77|278.85|275.97|278.85|275.97|278.65|275.77|0
1651507530000|2022-05-02 16:05:30|279.25|276.37|279.25|276.37|279.25|276.37|279.15|276.27|0
1651507540000|2022-05-02 16:05:40|279.45|276.57|279.55|276.67|279.55|276.67|279.35|276.47|0
1651507550000|2022-05-02 16:05:50|279.65|276.77|279.55|276.67|279.65|276.77|279.55|276.67|0
1651507560000|2022-05-02 16:06:00|279.65|276.77|278.95|276.07|279.65|276.77|278.95|276.07|0
1651507570000|2022-05-02 16:06:10|279.45|276.57|279.05|276.17|279.45|276.57|279.05|276.17|0
1651507580000|2022-05-02 16:06:20|278.95|276.07|279.2|276.32|279.2|276.32|278.95|276.07|0
1651507590000|2022-05-02 16:06:30|279.25|276.37|279.25|276.37|279.25|276.37|278.95|276.07|0
1651507600000|2022-05-02 16:06:40|279.35|276.47|279.15|276.27|279.45|276.57|279.15|276.27|0
1651507610000|2022-05-02 16:06:50|279.05|276.17|279.25|276.37|279.3|276.42|279.05|276.17|0
1651507620000|2022-05-02 16:07:00|279.35|276.47|279.45|276.57|279.45|276.57|279.35|276.47|0
1651507630000|2022-05-02 16:07:10|279.55|276.67|279.35|276.47|279.65|276.77|279.35|276.47|0
1651507640000|2022-05-02 16:07:20|279.55|276.67|279.05|276.17|279.75|276.87|279.05|276.17|0
1651507650000|2022-05-02 16:07:30|279.65|276.77|280.58|277.7|280.58|277.7|279.65|276.77|0
1651507660000|2022-05-02 16:07:40|280.68|277.8|280.38|277.5|280.68|277.8|280.28|277.4|0
1651507670000|2022-05-02 16:07:50|280.98|278.1|280.58|277.7|280.98|278.1|280.53|277.65|0
1651507680000|2022-05-02 16:08:00|280.88|278|281.08|278.2|281.18|278.3|280.88|278|0
1651507690000|2022-05-02 16:08:10|280.78|277.9|280.58|277.7|280.78|277.9|280.48|277.6|0
1651507700000|2022-05-02 16:08:20|280.28|277.4|280.28|277.4|280.28|277.4|279.98|277.1|0
1651507710000|2022-05-02 16:08:30|279.73|276.85|278.38|275.5|279.73|276.85|278.38|275.5|0
1651507720000|2022-05-02 16:08:40|278.88|276|279.08|276.2|279.08|276.2|278.58|275.7|0
1651507730000|2022-05-02 16:08:50|279.58|276.7|279.58|276.7|279.58|276.7|279.28|276.4|0
1651507740000|2022-05-02 16:09:00|280.18|277.3|280.08|277.2|280.18|277.3|280.03|277.15|0
1651507750000|2022-05-02 16:09:10|279.88|277|279.98|277.1|279.98|277.1|279.78|276.9|0
1651507760000|2022-05-02 16:09:20|280.18|277.3|279.68|276.8|280.33|277.45|279.68|276.8|0
1651507770000|2022-05-02 16:09:30|279.58|276.7|278.98|276.1|279.58|276.7|278.98|276.1|0
1651507780000|2022-05-02 16:09:40|279.13|276.25|279.18|276.3|279.38|276.5|279.13|276.25|0
1651507790000|2022-05-02 16:09:50|278.98|276.1|278.98|276.1|279.18|276.3|278.98|276.1|0
1651507800000|2022-05-02 16:10:00|279.18|276.3|278.98|276.1|279.18|276.3|278.48|275.6|0
1651507810000|2022-05-02 16:10:10|279.28|276.4|279.03|276.15|279.48|276.6|279.03|276.15|0
1651507820000|2022-05-02 16:10:20|279.38|276.5|278.98|276.1|279.38|276.5|278.98|276.1|0
1651507830000|2022-05-02 16:10:30|278.88|276|278.98|276.1|279.03|276.15|278.88|276|0
1651507840000|2022-05-02 16:10:40|278.78|275.9|278.83|275.95|278.83|275.95|278.33|275.45|0
1651507850000|2022-05-02 16:10:50|278.48|275.6|278.48|275.6|278.48|275.6|278.28|275.4|0
1651507860000|2022-05-02 16:11:00|278.53|275.65|278.68|275.8|278.68|275.8|278.43|275.55|0
1651507870000|2022-05-02 16:11:10|278.88|276|278.48|275.6|278.88|276|278.38|275.5|0
1651507880000|2022-05-02 16:11:20|278.58|275.7|278.58|275.7|278.88|276|278.58|275.7|0
1651507890000|2022-05-02 16:11:30|278.78|275.9|278.48|275.6|278.78|275.9|278.48|275.6|0
1651507900000|2022-05-02 16:11:40|278.68|275.8|278.88|276|278.98|276.1|278.68|275.8|0
1651507910000|2022-05-02 16:11:50|278.98|276.1|279.08|276.2|279.08|276.2|278.78|275.9|0
1651507920000|2022-05-02 16:12:00|279.18|276.3|279.38|276.5|279.83|276.95|279.18|276.3|0
1651507930000|2022-05-02 16:12:10|279.28|276.4|278.58|275.7|279.38|276.5|278.58|275.7|0
1651507940000|2022-05-02 16:12:20|277.98|275.1|277.98|275.1|278.08|275.2|277.98|275.1|0
1651507950000|2022-05-02 16:12:30|278.08|275.2|278.38|275.5|278.48|275.6|278.08|275.2|0
1651507960000|2022-05-02 16:12:40|278.08|275.2|278.68|275.8|278.68|275.8|278.08|275.2|0
1651507970000|2022-05-02 16:12:50|278.78|275.9|278.78|275.9|278.78|275.9|278.68|275.8|0
1651507980000|2022-05-02 16:13:00|278.88|276|279.78|276.9|279.78|276.9|278.88|276|0
1651507990000|2022-05-02 16:13:10|279.83|276.95|279.48|276.6|279.83|276.95|279.48|276.6|0
1651508000000|2022-05-02 16:13:20|279.58|276.7|279.13|276.25|279.58|276.7|278.78|275.9|0
1651508010000|2022-05-02 16:13:30|279.38|276.5|279.28|276.4|279.43|276.55|279.28|276.4|0
1651508020000|2022-05-02 16:13:40|279.38|276.5|279.28|276.4|279.38|276.5|279.28|276.4|0
1651508030000|2022-05-02 16:13:50|279.38|276.5|279.58|276.7|279.68|276.8|279.38|276.5|0
1651508040000|2022-05-02 16:14:00|279.88|277|279.28|276.4|279.88|277|278.98|276.1|0
1651508050000|2022-05-02 16:14:10|279.38|276.5|278.98|276.1|279.38|276.5|278.98|276.1|0
1651508060000|2022-05-02 16:14:20|278.88|276|278.08|275.2|278.88|276|278.08|275.2|0
1651508070000|2022-05-02 16:14:30|277.68|274.8|277.98|275.1|277.98|275.1|277.68|274.8|0
1651508080000|2022-05-02 16:14:40|278.08|275.2|277.78|274.9|278.13|275.25|277.78|274.9|0
1651508090000|2022-05-02 16:14:50|277.88|275|277.78|274.9|277.88|275|277.78|274.9|0
1651508100000|2022-05-02 16:15:00|278.38|275.5|277.68|274.8|278.38|275.5|277.68|274.8|0
1651508110000|2022-05-02 16:15:10|277.78|274.9|277.29|274.41|277.98|275.1|276.99|274.11|0
1651508120000|2022-05-02 16:15:20|278.18|275.3|277.88|275|278.23|275.35|277.88|275|0
1651508130000|2022-05-02 16:15:30|278.08|275.2|278.38|275.5|278.58|275.7|278.08|275.2|0
1651508140000|2022-05-02 16:15:40|278.48|275.6|278.88|276|278.88|276|278.48|275.6|0
1651508150000|2022-05-02 16:15:50|278.48|275.6|278.88|276|278.88|276|278.48|275.6|0
1651508160000|2022-05-02 16:16:00|278.98|276.1|279.03|276.15|279.18|276.3|278.98|276.1|0
1651508170000|2022-05-02 16:16:10|278.63|275.75|278.38|275.5|278.78|275.9|278.38|275.5|0
1651508180000|2022-05-02 16:16:20|278.18|275.3|278.28|275.4|278.28|275.4|278.08|275.2|0
1651508190000|2022-05-02 16:16:30|278.18|275.3|277.68|274.8|278.18|275.3|277.68|274.8|0
1651508200000|2022-05-02 16:16:40|277.98|275.1|277.88|275|277.98|275.1|277.68|274.8|0
1651508210000|2022-05-02 16:16:50|277.98|275.1|278.08|275.2|278.08|275.2|277.78|274.9|0
1651508220000|2022-05-02 16:17:00|278.23|275.35|277.78|274.9|278.28|275.4|277.78|274.9|0
1651508230000|2022-05-02 16:17:10|278.18|275.3|277.78|274.9|278.18|275.3|277.48|274.6|0
1651508240000|2022-05-02 16:17:20|277.98|275.1|277.68|274.8|277.98|275.1|277.68|274.8|0
1651508250000|2022-05-02 16:17:30|277.78|274.9|277.68|274.8|277.78|274.9|277.68|274.8|0
1651508260000|2022-05-02 16:17:40|277.98|275.1|277.88|275|277.98|275.1|277.88|275|0
1651508270000|2022-05-02 16:17:50|277.48|274.6|277.29|274.41|277.68|274.8|277.29|274.41|0
1651508280000|2022-05-02 16:18:00|276.99|274.11|276.79|273.91|277.19|274.31|276.69|273.81|0
1651508290000|2022-05-02 16:18:10|276.99|274.11|276.79|273.91|276.99|274.11|276.69|273.81|0
1651508300000|2022-05-02 16:18:20|276.49|273.61|277.09|274.21|277.09|274.21|276.49|273.61|0
1651508310000|2022-05-02 16:18:30|276.89|274.01|276.94|274.06|276.94|274.06|276.89|274.01|0
1651508320000|2022-05-02 16:18:40|276.69|273.81|276.49|273.61|276.69|273.81|276.49|273.61|0
1651508330000|2022-05-02 16:18:50|276.1|273.22|274.71|271.83|276.1|273.22|274.71|271.83|0
1651508340000|2022-05-02 16:19:00|274.91|272.03|275.11|272.23|275.11|272.23|274.61|271.73|0
1651508350000|2022-05-02 16:19:10|274.71|271.83|275.11|272.23|275.11|272.23|274.71|271.83|0
1651508360000|2022-05-02 16:19:20|274.76|271.88|274.91|272.03|274.91|272.03|274.61|271.73|0
1651508370000|2022-05-02 16:19:30|274.81|271.93|275.3|272.42|275.3|272.42|274.81|271.93|0
1651508380000|2022-05-02 16:19:40|275.4|272.52|274.12|271.24|275.4|272.52|274.12|271.24|0
1651508390000|2022-05-02 16:19:50|273.43|270.55|273.43|270.55|273.53|270.65|273.43|270.55|0
1651508400000|2022-05-02 16:20:00|273.53|270.65|273.09|270.21|273.63|270.75|273.09|270.21|0
1651508410000|2022-05-02 16:20:10|273.04|270.16|271.48|268.6|273.04|270.16|271.48|268.6|0
1651508420000|2022-05-02 16:20:20|271.57|268.69|271.48|268.6|271.57|268.69|271.18|268.3|0
1651508430000|2022-05-02 16:20:30|271.57|268.69|271.87|268.99|271.87|268.99|271.48|268.6|0
1651508440000|2022-05-02 16:20:40|271.48|268.6|271.57|268.69|271.57|268.69|271.48|268.6|0
1651508450000|2022-05-02 16:20:50|271.53|268.65|271.38|268.5|271.53|268.65|271.38|268.5|0
1651508460000|2022-05-02 16:21:00|271.18|268.3|271.18|268.3|271.18|268.3|271.18|268.3|0
1651508470000|2022-05-02 16:21:10|271.28|268.4|270.7|267.82|271.38|268.5|270.7|267.82|0
1651508480000|2022-05-02 16:21:20|271.08|268.2|270.89|268.01|271.08|268.2|270.6|267.72|0
1651508490000|2022-05-02 16:21:30|271.08|268.2|271.48|268.6|271.67|268.79|271.08|268.2|0
1651508500000|2022-05-02 16:21:40|271.38|268.5|271.47|268.59|271.47|268.59|271.18|268.3|0
1651508510000|2022-05-02 16:21:50|271.43|268.55|271.96|269.08|271.96|269.08|271.43|268.55|0
1651508520000|2022-05-02 16:22:00|272.06|269.18|271.87|268.99|272.06|269.18|271.77|268.89|0
1651508530000|2022-05-02 16:22:10|272.16|269.28|272.35|269.47|272.35|269.47|272.16|269.28|0
1651508540000|2022-05-02 16:22:20|272.11|269.23|272.06|269.18|272.26|269.38|272.06|269.18|0
1651508550000|2022-05-02 16:22:30|272.31|269.43|271.67|268.79|272.31|269.43|271.67|268.79|0
1651508560000|2022-05-02 16:22:40|271.96|269.08|272.16|269.28|272.35|269.47|271.96|269.08|0
1651508570000|2022-05-02 16:22:50|272.31|269.43|272.16|269.28|272.31|269.43|272.16|269.28|0
1651508580000|2022-05-02 16:23:00|272.45|269.57|272.26|269.38|272.45|269.57|272.01|269.13|0
1651508590000|2022-05-02 16:23:10|272.11|269.23|272.16|269.28|272.16|269.28|271.77|268.89|0
1651508600000|2022-05-02 16:23:20|271.86|268.98|272.06|269.18|272.06|269.18|271.77|268.89|0
1651508610000|2022-05-02 16:23:30|271.96|269.08|271.82|268.94|272.06|269.18|271.82|268.94|0
1651508620000|2022-05-02 16:23:40|271.67|268.79|271.38|268.5|271.67|268.79|271.38|268.5|0
1651508630000|2022-05-02 16:23:50|271.47|268.59|271.57|268.69|271.62|268.74|271.47|268.59|0
1651508640000|2022-05-02 16:24:00|271.67|268.79|272.26|269.38|272.26|269.38|271.67|268.79|0
1651508650000|2022-05-02 16:24:10|272.45|269.57|273.04|270.16|273.04|270.16|272.45|269.57|0
1651508660000|2022-05-02 16:24:20|272.94|270.06|273.04|270.16|273.14|270.26|272.94|270.06|0
1651508670000|2022-05-02 16:24:30|273.24|270.36|273.63|270.75|273.63|270.75|273.14|270.26|0
1651508680000|2022-05-02 16:24:40|273.33|270.45|273.68|270.8|273.73|270.85|273.33|270.45|0
1651508690000|2022-05-02 16:24:50|273.82|270.94|274.02|271.14|274.47|271.59|273.82|270.94|0
1651508700000|2022-05-02 16:25:00|274.12|271.24|274.41|271.53|274.41|271.53|273.63|270.75|0
1651508710000|2022-05-02 16:25:10|274.22|271.34|275.01|272.13|275.01|272.13|274.22|271.34|0
1651508720000|2022-05-02 16:25:20|274.96|272.08|274.81|271.93|274.96|272.08|274.51|271.63|0
1651508730000|2022-05-02 16:25:30|275.2|272.32|274.66|271.78|275.2|272.32|274.51|271.63|0
1651508740000|2022-05-02 16:25:40|274.71|271.83|275.4|272.52|275.4|272.52|274.71|271.83|0
1651508750000|2022-05-02 16:25:50|275.16|272.28|275.2|272.32|275.2|272.32|275.1|272.22|0
1651508760000|2022-05-02 16:26:00|274.81|271.93|275.01|272.13|275.3|272.42|274.81|271.93|0
1651508770000|2022-05-02 16:26:10|274.76|271.88|275.1|272.22|275.1|272.22|274.76|271.88|0
1651508780000|2022-05-02 16:26:20|274.91|272.03|274.81|271.93|275.1|272.22|274.81|271.93|0
1651508790000|2022-05-02 16:26:30|275.1|272.22|275.01|272.13|275.55|272.67|275.01|272.13|0
1651508800000|2022-05-02 16:26:40|275.2|272.32|275.4|272.52|275.4|272.52|275.2|272.32|0
1651508810000|2022-05-02 16:26:50|275.3|272.42|275.75|272.87|275.79|272.91|275.3|272.42|0
1651508820000|2022-05-02 16:27:00|275.79|272.91|275.95|273.07|275.95|273.07|275.75|272.87|0
1651508830000|2022-05-02 16:27:10|276.34|273.46|276.88|274|276.88|274|276.34|273.46|0
1651508840000|2022-05-02 16:27:20|277.08|274.2|276.39|273.51|277.08|274.2|276.39|273.51|0
1651508850000|2022-05-02 16:27:30|276.19|273.31|275.79|272.91|276.19|273.31|275.7|272.82|0
1651508860000|2022-05-02 16:27:40|275.6|272.72|275.4|272.52|275.6|272.72|275.4|272.52|0
1651508870000|2022-05-02 16:27:50|275.3|272.42|275.1|272.22|275.3|272.42|274.91|272.03|0
1651508880000|2022-05-02 16:28:00|275.5|272.62|275.2|272.32|275.5|272.62|275.1|272.22|0
1651508890000|2022-05-02 16:28:10|275.3|272.42|275.4|272.52|275.7|272.82|275.3|272.42|0
1651508900000|2022-05-02 16:28:20|275.5|272.62|275.6|272.72|275.7|272.82|275.4|272.52|0
1651508910000|2022-05-02 16:28:30|275.89|273.01|276.29|273.41|276.29|273.41|275.89|273.01|0
1651508920000|2022-05-02 16:28:40|276.68|273.8|276.19|273.31|276.68|273.8|276.19|273.31|0
1651508930000|2022-05-02 16:28:50|275.89|273.01|275.7|272.82|275.89|273.01|275.6|272.72|0
1651508940000|2022-05-02 16:29:00|275.5|272.62|275.3|272.42|275.5|272.62|275.15|272.27|0
1651508950000|2022-05-02 16:29:10|275.1|272.22|275.69|272.81|275.69|272.81|275.1|272.22|0
1651508960000|2022-05-02 16:29:20|275.5|272.62|275.65|272.77|275.69|272.81|275.5|272.62|0
1651508970000|2022-05-02 16:29:30|275.3|272.42|275.1|272.22|275.3|272.42|275.1|272.22|0
1651508980000|2022-05-02 16:29:40|275.25|272.37|275.2|272.32|275.3|272.42|275.1|272.22|0
1651508990000|2022-05-02 16:29:50|275.05|272.17|275.3|272.42|275.3|272.42|275.05|272.17|0
1651509000000|2022-05-02 16:30:00|274.61|271.73|274.51|271.63|274.81|271.93|274.22|271.34|0
1651509010000|2022-05-02 16:30:10|274.9|272.02|275.2|272.32|275.2|272.32|274.56|271.68|0
1651509020000|2022-05-02 16:30:20|275|272.12|274.41|271.53|275|272.12|274.31|271.43|0
1651509030000|2022-05-02 16:30:30|274.56|271.68|274.41|271.53|274.56|271.68|274.41|271.53|0
1651509040000|2022-05-02 16:30:40|274.71|271.83|274.21|271.33|274.71|271.83|274.21|271.33|0
1651509050000|2022-05-02 16:30:50|274.02|271.14|274.41|271.53|274.41|271.53|273.92|271.04|0
1651509060000|2022-05-02 16:31:00|274.31|271.43|274.51|271.63|274.51|271.63|274.21|271.33|0
1651509070000|2022-05-02 16:31:10|274.02|271.14|275.3|272.42|275.3|272.42|274.02|271.14|0
1651509080000|2022-05-02 16:31:20|275.6|272.72|275.75|272.87|275.75|272.87|275.6|272.72|0
1651509090000|2022-05-02 16:31:30|275.89|273.01|275.69|272.81|276.04|273.16|275.69|272.81|0
1651509100000|2022-05-02 16:31:40|275.5|272.62|275.89|273.01|275.89|273.01|275.5|272.62|0
1651509110000|2022-05-02 16:31:50|275.69|272.81|275.89|273.01|275.89|273.01|275.69|272.81|0
1651509120000|2022-05-02 16:32:00|275.84|272.96|276.09|273.21|276.09|273.21|275.79|272.91|0
1651509130000|2022-05-02 16:32:10|275.59|272.71|275.4|272.52|275.79|272.91|275.4|272.52|0
1651509140000|2022-05-02 16:32:20|275.2|272.32|274.02|271.14|275.2|272.32|274.02|271.14|0
1651509150000|2022-05-02 16:32:30|273.62|270.74|273.92|271.04|273.97|271.09|273.62|270.74|0
1651509160000|2022-05-02 16:32:40|273.82|270.94|274.12|271.24|274.12|271.24|273.82|270.94|0
1651509170000|2022-05-02 16:32:50|274.51|271.63|274.21|271.33|274.51|271.63|274.02|271.14|0
1651509180000|2022-05-02 16:33:00|274.51|271.63|273.77|270.89|274.51|271.63|273.72|270.84|0
1651509190000|2022-05-02 16:33:10|273.82|270.94|272.94|270.06|273.82|270.94|272.94|270.06|0
1651509200000|2022-05-02 16:33:20|273.23|270.35|273.23|270.35|273.33|270.45|273.23|270.35|0
1651509210000|2022-05-02 16:33:30|273.33|270.45|273.33|270.45|273.53|270.65|273.33|270.45|0
1651509220000|2022-05-02 16:33:40|273.03|270.15|273.43|270.55|273.43|270.55|273.03|270.15|0
1651509230000|2022-05-02 16:33:50|273.13|270.25|273.43|270.55|273.43|270.55|273.13|270.25|0
1651509240000|2022-05-02 16:34:00|273.53|270.65|273.13|270.25|273.58|270.7|273.13|270.25|0
1651509250000|2022-05-02 16:34:10|273.23|270.35|273.67|270.79|273.72|270.84|273.23|270.35|0
1651509260000|2022-05-02 16:34:20|274.02|271.14|274.31|271.43|274.31|271.43|273.92|271.04|0
1651509270000|2022-05-02 16:34:30|274.11|271.23|273.92|271.04|274.21|271.33|273.92|271.04|0
1651509280000|2022-05-02 16:34:40|274.31|271.43|274.07|271.67|274.31|271.67|274.07|271.43|0
1651509290000|2022-05-02 16:34:50|273.87|271.47|273.09|270.69|273.87|271.47|273.09|270.69|0
1651509300000|2022-05-02 16:35:00|272.75|270.35|270.99|268.59|272.75|270.35|270.99|268.59|0
1651509310000|2022-05-02 16:35:10|271.19|268.79|271.09|268.69|271.19|268.79|270.99|268.59|0
1651509320000|2022-05-02 16:35:20|271.19|268.79|271.58|269.18|271.58|269.18|271.19|268.79|0
1651509330000|2022-05-02 16:35:30|272.46|270.06|273.93|271.53|273.93|271.53|272.46|270.06|0
1651509340000|2022-05-02 16:35:40|274.23|271.83|275.12|272.72|275.42|273.02|274.23|271.83|0
1651509350000|2022-05-02 16:35:50|274.92|272.52|274.23|271.83|274.92|272.52|274.23|271.83|0
1651509360000|2022-05-02 16:36:00|274.28|271.88|275.12|272.72|275.12|272.72|274.28|271.88|0
1651509370000|2022-05-02 16:36:10|275.51|273.11|275.85|272.97|275.85|273.11|275.51|272.78|0
1651509380000|2022-05-02 16:36:20|275.46|272.58|274.96|272.08|275.46|272.58|274.96|272.08|0
1651509390000|2022-05-02 16:36:30|273.41|270.53|273.41|270.53|273.41|270.53|272.91|270.03|0
1651509400000|2022-05-02 16:36:40|273.31|270.43|272.82|269.94|273.31|270.43|272.82|269.94|0
1651509410000|2022-05-02 16:36:50|273.11|270.23|272.82|269.94|273.11|270.23|272.82|269.94|0
1651509420000|2022-05-02 16:37:00|273.51|270.63|274.3|271.42|274.3|271.42|273.51|270.63|0
1651509430000|2022-05-02 16:37:10|274.59|271.71|274.1|271.22|274.59|271.71|274.1|271.22|0
1651509440000|2022-05-02 16:37:20|274.2|271.32|274|271.12|274.45|271.57|274|271.12|0
1651509450000|2022-05-02 16:37:30|273.7|270.82|274.3|271.42|274.4|271.52|273.7|270.82|0
1651509460000|2022-05-02 16:37:40|274|271.12|274|271.12|274|271.12|273.7|270.82|0
1651509470000|2022-05-02 16:37:50|273.9|271.02|274|271.12|274|271.12|273.9|271.02|0
1651509480000|2022-05-02 16:38:00|273.7|270.82|273.8|270.92|274.1|271.22|273.7|270.82|0
1651509490000|2022-05-02 16:38:10|273.9|271.02|274|271.12|274|271.12|273.7|270.82|0
1651509500000|2022-05-02 16:38:20|274.1|271.22|273.85|270.97|274.2|271.32|273.85|270.97|0
1651509510000|2022-05-02 16:38:30|273.8|270.92|274.4|271.52|274.4|271.52|273.8|270.92|0
1651509520000|2022-05-02 16:38:40|274.1|271.22|273.21|270.33|274.1|271.22|273.21|270.33|0
1651509530000|2022-05-02 16:38:50|273.51|270.63|273.01|270.13|273.51|270.63|273.01|270.13|0
1651509540000|2022-05-02 16:39:00|273.11|270.23|273.41|270.53|273.41|270.53|273.01|270.13|0
1651509550000|2022-05-02 16:39:10|273.7|270.82|274|271.12|274.05|271.17|273.7|270.82|0
1651509560000|2022-05-02 16:39:20|273.8|270.92|274.49|271.61|274.49|271.61|273.8|270.92|0
1651509570000|2022-05-02 16:39:30|274.79|271.91|275.34|272.46|275.39|272.51|274.79|271.91|0
1651509580000|2022-05-02 16:39:40|274.99|272.11|275.58|272.7|275.58|272.7|274.99|272.11|0
1651509590000|2022-05-02 16:39:50|275.54|272.66|275.39|272.51|275.78|272.9|275.39|272.51|0
1651509600000|2022-05-02 16:40:00|275.64|272.76|275.09|272.21|275.64|272.76|275.09|272.21|0
1651509610000|2022-05-02 16:40:10|274.89|272.01|274.39|271.51|274.89|272.01|274.39|271.51|0
1651509620000|2022-05-02 16:40:20|274.3|271.42|274|271.12|274.3|271.42|273.8|270.92|0
1651509630000|2022-05-02 16:40:30|274.1|271.22|274.2|271.32|274.3|271.42|274.1|271.22|0
1651509640000|2022-05-02 16:40:40|274.3|271.42|274.69|271.81|274.69|271.81|274.3|271.42|0
1651509650000|2022-05-02 16:40:50|274.59|271.71|274.1|271.22|274.59|271.71|274.1|271.22|0
1651509660000|2022-05-02 16:41:00|274.2|271.32|274.89|272.01|274.89|272.01|274.2|271.32|0
1651509670000|2022-05-02 16:41:10|274.59|271.71|274.89|272.01|275.04|272.16|274.59|271.71|0
1651509680000|2022-05-02 16:41:20|275.09|272.21|275.14|272.26|275.14|272.26|275.09|272.21|0
1651509690000|2022-05-02 16:41:30|275.09|272.21|276.18|273.3|276.18|273.3|275.09|272.21|0
1651509700000|2022-05-02 16:41:40|275.88|273|275.88|273|275.88|273|275.88|273|0
1651509710000|2022-05-02 16:41:50|276.08|273.2|276.28|273.4|276.43|273.55|276.08|273.2|0
1651509720000|2022-05-02 16:42:00|276.33|273.45|276.28|273.4|276.38|273.5|276.18|273.3|0
1651509730000|2022-05-02 16:42:10|276.18|273.3|276.13|273.25|276.28|273.4|276.13|273.25|0
1651509740000|2022-05-02 16:42:20|276.08|273.2|276.18|273.3|276.18|273.3|276.08|273.2|0
1651509750000|2022-05-02 16:42:30|276.28|273.4|276.33|273.45|276.38|273.5|276.18|273.3|0
1651509760000|2022-05-02 16:42:40|276.48|273.6|275.98|273.1|276.48|273.6|275.98|273.1|0
1651509770000|2022-05-02 16:42:50|275.88|273|276.08|273.2|276.18|273.3|275.88|273|0
1651509780000|2022-05-02 16:43:00|276.28|273.4|276.58|273.7|276.58|273.7|276.28|273.4|0
1651509790000|2022-05-02 16:43:10|276.78|273.9|276.88|274|276.98|274.1|276.78|273.9|0
1651509800000|2022-05-02 16:43:20|276.68|273.8|276.68|273.8|276.88|274|276.68|273.8|0
1651509810000|2022-05-02 16:43:30|276.78|273.9|276.78|273.9|276.88|274|276.48|273.6|0
1651509820000|2022-05-02 16:43:40|276.88|274|276.88|274|276.98|274.1|276.78|273.9|0
1651509830000|2022-05-02 16:43:50|276.78|273.9|276.23|273.35|276.78|273.9|276.18|273.3|0
1651509840000|2022-05-02 16:44:00|276.18|273.3|276.28|273.4|276.58|273.7|276.18|273.3|0
1651509850000|2022-05-02 16:44:10|276.48|273.6|276.68|273.8|276.68|273.8|276.48|273.6|0
1651509860000|2022-05-02 16:44:20|276.97|274.09|276.78|273.9|276.97|274.09|276.68|273.8|0
1651509870000|2022-05-02 16:44:30|276.97|274.09|277.07|274.19|277.07|274.19|276.97|274.09|0
1651509880000|2022-05-02 16:44:40|276.87|273.99|276.38|273.5|276.87|273.99|276.38|273.5|0
1651509890000|2022-05-02 16:44:50|276.48|273.6|276.58|273.7|276.58|273.7|276.38|273.5|0
1651509900000|2022-05-02 16:45:00|276.87|273.99|276.87|273.99|276.87|273.99|276.63|273.75|0
1651509910000|2022-05-02 16:45:10|276.97|274.09|276.87|273.99|277.07|274.19|276.87|273.99|0
1651509920000|2022-05-02 16:45:20|277.17|274.29|276.97|274.09|277.17|274.29|276.93|274.05|0
1651509930000|2022-05-02 16:45:30|277.17|274.29|277.17|274.29|277.23|274.35|276.97|274.09|0
1651509940000|2022-05-02 16:45:40|276.87|273.99|277.07|274.19|277.17|274.29|276.87|273.99|0
1651509950000|2022-05-02 16:45:50|277.37|274.49|277.37|274.49|277.37|274.49|277.27|274.39|0
1651509960000|2022-05-02 16:46:00|277.77|274.89|278.17|275.29|278.37|275.49|277.77|274.89|0
1651509970000|2022-05-02 16:46:10|278.07|275.19|278.17|275.29|278.37|275.49|277.97|275.09|0
1651509980000|2022-05-02 16:46:20|277.87|274.99|277.62|274.74|277.97|275.09|277.62|274.74|0
1651509990000|2022-05-02 16:46:30|277.27|274.39|276.43|273.55|277.47|274.59|276.43|273.55|0
1651510000000|2022-05-02 16:46:40|276.73|273.85|276.77|273.89|276.87|273.99|276.57|273.69|0
1651510010000|2022-05-02 16:46:50|276.57|273.69|276.57|273.69|276.57|273.69|276.57|273.69|0
1651510020000|2022-05-02 16:47:00|276.38|273.5|277.07|274.19|277.07|274.19|276.38|273.5|0
1651510030000|2022-05-02 16:47:10|277.37|274.49|277.67|274.79|277.67|274.79|277.37|274.49|0
1651510040000|2022-05-02 16:47:20|277.87|274.99|277.37|274.49|277.87|274.99|277.37|274.49|0
1651510050000|2022-05-02 16:47:30|277.27|274.39|276.87|273.99|277.27|274.39|276.67|273.79|0
1651510060000|2022-05-02 16:47:40|277.07|274.19|277.37|274.49|277.37|274.49|277.07|274.19|0
1651510070000|2022-05-02 16:47:50|277.47|274.59|276.93|274.05|277.47|274.59|276.93|274.05|0
1651510080000|2022-05-02 16:48:00|276.83|273.95|276.92|274.04|277.27|274.39|276.83|273.95|0
1651510090000|2022-05-02 16:48:10|277.17|274.29|276.97|274.09|277.27|274.39|276.97|274.09|0
1651510100000|2022-05-02 16:48:20|276.87|273.99|277.27|274.39|277.27|274.39|276.87|273.99|0
1651510110000|2022-05-02 16:48:30|277.57|274.69|277.67|274.79|277.67|274.79|277.57|274.69|0
1651510120000|2022-05-02 16:48:40|277.37|274.49|277.42|274.54|277.47|274.59|277.37|274.49|0
1651510130000|2022-05-02 16:48:50|277.47|274.59|277.22|274.34|277.47|274.59|277.17|274.29|0
1651510140000|2022-05-02 16:49:00|276.77|273.89|276.97|274.09|276.97|274.09|276.77|273.89|0
1651510150000|2022-05-02 16:49:10|276.37|273.49|276.18|273.3|276.37|273.49|276.08|273.2|0
1651510160000|2022-05-02 16:49:20|276.43|273.55|276.57|273.69|276.67|273.79|276.43|273.55|0
1651510170000|2022-05-02 16:49:30|277.07|274.19|277.47|274.59|277.47|274.59|277.07|274.19|0
1651510180000|2022-05-02 16:49:40|277.37|274.49|277.37|274.49|277.37|274.49|277.37|274.49|0
1651510190000|2022-05-02 16:49:50|276.97|274.09|277.47|274.59|277.47|274.59|276.97|274.09|0
1651510200000|2022-05-02 16:50:00|277.87|274.99|277.87|274.99|277.87|274.99|277.67|274.79|0
1651510210000|2022-05-02 16:50:10|277.77|274.89|277.87|274.99|277.97|275.09|277.77|274.89|0
1651510220000|2022-05-02 16:50:20|277.77|274.89|277.87|274.99|277.97|275.09|277.77|274.89|0
1651510230000|2022-05-02 16:50:30|277.47|274.59|277.52|274.64|277.52|274.64|277.47|274.59|0
1651510240000|2022-05-02 16:50:40|277.37|274.49|277.17|274.29|277.42|274.54|277.17|274.29|0
1651510250000|2022-05-02 16:50:50|277.27|274.39|277.22|274.34|277.67|274.79|277.22|274.34|0
1651510260000|2022-05-02 16:51:00|277.27|274.39|277.47|274.59|277.47|274.59|277.17|274.29|0
1651510270000|2022-05-02 16:51:10|277.67|274.79|277.87|274.99|277.87|274.99|277.67|274.79|0
1651510280000|2022-05-02 16:51:20|277.77|274.89|277.52|274.64|277.77|274.89|277.52|274.64|0
1651510290000|2022-05-02 16:51:30|277.17|274.29|277.67|274.79|277.67|274.79|277.17|274.29|0
1651510300000|2022-05-02 16:51:40|277.57|274.69|277.87|274.99|277.87|274.99|277.57|274.69|0
1651510310000|2022-05-02 16:51:50|278.07|275.19|277.72|274.84|278.07|275.19|277.67|274.79|0
1651510320000|2022-05-02 16:52:00|277.67|274.79|277.57|274.69|277.92|275.04|277.57|274.69|0
1651510330000|2022-05-02 16:52:10|278.07|275.19|278.47|275.59|278.47|275.59|278.07|275.19|0
1651510340000|2022-05-02 16:52:20|278.12|275.24|278.17|275.29|278.17|275.29|278.07|275.19|0
1651510350000|2022-05-02 16:52:30|278.37|275.49|278.67|275.79|278.67|275.79|278.37|275.49|0
1651510360000|2022-05-02 16:52:40|278.27|275.39|278.17|275.29|278.47|275.59|278.17|275.29|0
1651510370000|2022-05-02 16:52:50|278.27|275.39|278.27|275.39|278.47|275.59|278.27|275.39|0
1651510380000|2022-05-02 16:53:00|278.17|275.29|278.57|275.69|278.57|275.69|278.17|275.29|0
1651510390000|2022-05-02 16:53:10|278.47|275.59|279.02|276.14|279.02|276.14|278.47|275.59|0
1651510400000|2022-05-02 16:53:20|279.07|276.19|278.52|275.64|279.07|276.19|278.37|275.49|0
1651510410000|2022-05-02 16:53:30|278.72|275.84|279.17|276.29|279.17|276.29|278.72|275.84|0
1651510420000|2022-05-02 16:53:40|279.57|276.69|279.07|276.19|279.57|276.69|279.07|276.19|0
1651510430000|2022-05-02 16:53:50|279.27|276.39|279.47|276.59|279.47|276.59|279.27|276.39|0
1651510440000|2022-05-02 16:54:00|279.67|276.79|280.68|277.8|280.68|277.8|279.67|276.79|0
1651510450000|2022-05-02 16:54:10|280.98|278.1|280.88|278|280.98|278.1|280.78|277.9|0
1651510460000|2022-05-02 16:54:20|280.68|277.8|280.93|278.05|280.98|278.1|280.68|277.8|0
1651510470000|2022-05-02 16:54:30|281.08|278.2|280.68|277.8|281.08|278.2|280.68|277.8|0
1651510480000|2022-05-02 16:54:40|280.58|277.7|280.78|277.9|280.88|278|280.58|277.7|0
1651510490000|2022-05-02 16:54:50|280.83|277.95|280.58|277.7|280.83|277.95|280.58|277.7|0
1651510500000|2022-05-02 16:55:00|280.48|277.6|280.98|278.1|280.98|278.1|280.48|277.6|0
1651510510000|2022-05-02 16:55:10|280.88|278|281.08|278.2|281.08|278.2|280.88|278|0
1651510520000|2022-05-02 16:55:20|280.98|278.1|281.58|278.7|281.58|278.7|280.88|278|0
1651510530000|2022-05-02 16:55:30|281.38|278.5|280.88|278|281.38|278.5|280.68|277.8|0
1651510540000|2022-05-02 16:55:40|280.37|277.49|280.17|277.29|280.37|277.49|280.17|277.29|0
1651510550000|2022-05-02 16:55:50|280.48|277.6|279.27|276.39|280.48|277.6|279.27|276.39|0
1651510560000|2022-05-02 16:56:00|278.97|276.09|278.57|275.69|279.27|276.39|278.57|275.69|0
1651510570000|2022-05-02 16:56:10|278.67|275.79|278.87|275.99|278.87|275.99|278.47|275.59|0
1651510580000|2022-05-02 16:56:20|278.67|275.79|279.17|276.29|279.17|276.29|278.67|275.79|0
1651510590000|2022-05-02 16:56:30|279.87|276.99|280.37|277.49|280.37|277.49|279.87|276.99|0
1651510600000|2022-05-02 16:56:40|280.47|277.59|279.97|277.09|280.47|277.59|279.97|277.09|0
1651510610000|2022-05-02 16:56:50|279.77|276.89|279.97|277.09|279.97|277.09|279.67|276.79|0
1651510620000|2022-05-02 16:57:00|279.67|276.79|279.97|277.09|280.27|277.39|279.57|276.69|0
1651510630000|2022-05-02 16:57:10|280.07|277.19|280.17|277.29|280.17|277.29|280.07|277.19|0
1651510640000|2022-05-02 16:57:20|280.27|277.39|280.47|277.59|280.53|277.65|280.27|277.39|0
1651510650000|2022-05-02 16:57:30|280.27|277.39|280.12|277.24|280.27|277.39|279.97|277.09|0
1651510660000|2022-05-02 16:57:40|279.77|276.89|279.97|277.09|280.17|277.29|279.67|276.79|0
1651510670000|2022-05-02 16:57:50|280.27|277.39|280.98|278.1|280.98|278.1|280.27|277.39|0
1651510680000|2022-05-02 16:58:00|280.78|277.9|281.38|278.5|281.48|278.6|280.78|277.9|0
1651510690000|2022-05-02 16:58:10|281.28|278.4|281.89|279.01|282.09|279.21|281.28|278.4|0
1651510700000|2022-05-02 16:58:20|281.58|278.7|282.24|279.36|282.29|279.41|281.58|278.7|0
1651510710000|2022-05-02 16:58:30|282.59|279.71|282.59|279.71|282.59|279.71|282.49|279.61|0
1651510720000|2022-05-02 16:58:40|282.9|280.02|282.29|279.41|282.9|280.02|282.29|279.41|0
1651510730000|2022-05-02 16:58:50|282.39|279.51|282.19|279.31|282.49|279.61|282.19|279.31|0
1651510740000|2022-05-02 16:59:00|282.14|279.26|283.3|280.42|283.3|280.42|282.14|279.26|0
1651510750000|2022-05-02 16:59:10|283.51|280.63|283.91|281.03|283.91|281.03|283.51|280.63|0
1651510760000|2022-05-02 16:59:20|283.61|280.73|283.3|280.42|283.61|280.73|283.3|280.42|0
1651510770000|2022-05-02 16:59:30|283|280.12|282.8|279.92|283|280.12|282.8|279.92|0
1651510780000|2022-05-02 16:59:40|283|280.12|282.85|279.97|283|280.12|282.85|279.97|0
1651510790000|2022-05-02 16:59:50|282.8|279.92|282.7|279.82|282.9|280.02|282.7|279.82|0
1651510800000|2022-05-02 17:00:00|282.9|280.02|282.49|279.61|282.9|280.02|282.49|279.61|0
1651510810000|2022-05-02 17:00:10|282.39|279.51|282.9|280.02|282.9|280.02|282.39|279.51|0
1651510820000|2022-05-02 17:00:20|282.69|279.81|283|280.12|283|280.12|282.39|279.51|0
1651510830000|2022-05-02 17:00:30|282.9|280.02|283|280.12|283.1|280.22|282.9|280.02|0
1651510840000|2022-05-02 17:00:40|283.1|280.22|283|280.12|283.1|280.22|283|280.12|0
1651510850000|2022-05-02 17:00:50|283.1|280.22|282.9|280.02|283.1|280.22|282.8|279.92|0
1651510860000|2022-05-02 17:01:00|282.59|279.71|282.9|280.02|283|280.12|282.59|279.71|0
1651510870000|2022-05-02 17:01:10|283|280.12|283.95|281.07|283.95|281.07|282.69|279.81|0
1651510880000|2022-05-02 17:01:20|284.06|281.18|284.36|281.48|284.36|281.48|284.06|281.18|0
1651510890000|2022-05-02 17:01:30|284.26|281.38|283.95|281.07|284.36|281.48|283.95|281.07|0
1651510900000|2022-05-02 17:01:40|284.31|281.43|283.45|280.57|284.77|281.89|283.45|280.57|0
1651510910000|2022-05-02 17:01:50|283.04|280.16|283.25|280.37|283.25|280.37|283.04|280.16|0
1651510920000|2022-05-02 17:02:00|283.35|280.47|283.95|281.07|283.95|281.07|283.25|280.37|0
1651510930000|2022-05-02 17:02:10|284.16|281.28|284.21|281.33|284.21|281.33|284.16|281.28|0
1651510940000|2022-05-02 17:02:20|284.26|281.38|284.16|281.28|284.26|281.38|283.95|281.07|0
1651510950000|2022-05-02 17:02:30|284.36|281.48|284.26|281.38|284.36|281.48|284.26|281.38|0
1651510960000|2022-05-02 17:02:40|284.36|281.48|284.66|281.78|284.66|281.78|284.36|281.48|0
1651510970000|2022-05-02 17:02:50|284.77|281.89|285.27|282.39|285.27|282.39|284.77|281.89|0
1651510980000|2022-05-02 17:03:00|285.17|282.29|285.37|282.49|285.58|282.7|285.17|282.29|0
1651510990000|2022-05-02 17:03:10|285.58|282.7|286.09|283.21|286.09|283.21|285.58|282.7|0
1651511000000|2022-05-02 17:03:20|285.88|283|286.7|283.82|286.7|283.82|285.88|283|0
1651511010000|2022-05-02 17:03:30|286.8|283.92|286.8|283.92|286.8|283.92|286.7|283.82|0
1651511020000|2022-05-02 17:03:40|286.9|284.02|287.11|284.23|287.11|284.23|286.9|284.02|0
1651511030000|2022-05-02 17:03:50|287.01|284.13|287.31|284.43|287.41|284.53|287.01|284.13|0
1651511040000|2022-05-02 17:04:00|287.41|284.53|287.62|284.74|287.82|284.94|287.41|284.53|0
1651511050000|2022-05-02 17:04:10|287.82|284.94|287.82|284.94|287.82|284.94|287.72|284.84|0
1651511060000|2022-05-02 17:04:20|287.93|285.05|287.93|285.05|287.93|285.05|287.82|284.94|0
1651511070000|2022-05-02 17:04:30|287.72|284.84|287.31|284.43|287.72|284.84|287.31|284.43|0
1651511080000|2022-05-02 17:04:40|287.41|284.53|287.11|284.23|287.41|284.53|287.01|284.13|0
1651511090000|2022-05-02 17:04:50|286.7|283.82|286.49|283.61|286.7|283.82|286.49|283.61|0
1651511100000|2022-05-02 17:05:00|286.39|283.51|286.49|283.61|286.9|284.02|286.39|283.51|0
1651511110000|2022-05-02 17:05:10|286.39|283.51|285.78|282.9|286.39|283.51|285.78|282.9|0
1651511120000|2022-05-02 17:05:20|285.48|282.6|284.97|282.09|285.48|282.6|284.97|282.09|0
1651511130000|2022-05-02 17:05:30|285.07|282.19|285.27|282.39|285.27|282.39|285.07|282.19|0
1651511140000|2022-05-02 17:05:40|285.68|282.8|285.48|282.6|285.68|282.8|285.37|282.49|0
1651511150000|2022-05-02 17:05:50|285.27|282.39|285.58|282.7|285.58|282.7|285.27|282.39|0
1651511160000|2022-05-02 17:06:00|285.98|283.1|286.09|283.21|286.09|283.21|285.98|283.1|0
1651511170000|2022-05-02 17:06:10|285.88|283|285.98|283.1|285.98|283.1|285.88|283|0
1651511180000|2022-05-02 17:06:20|286.09|283.21|285.78|282.9|286.09|283.21|285.78|282.9|0
1651511190000|2022-05-02 17:06:30|282.87|279.99|286.75|283.87|286.75|283.87|282.87|279.99|0
1651511200000|2022-05-02 17:06:40|286.65|283.77|286.65|283.77|286.75|283.87|286.65|283.77|0
1651511210000|2022-05-02 17:06:50|286.75|283.87|286.75|283.87|286.75|283.87|286.75|283.87|0
1651511220000|2022-05-02 17:07:00|286.6|283.72|286.55|283.67|286.6|283.72|286.55|283.67|0
1651511230000|2022-05-02 17:07:10|286.65|283.77|286.4|283.52|286.65|283.77|286.4|283.52|0
1651511240000|2022-05-02 17:07:20|286.14|283.26|285.33|282.45|286.14|283.26|285.33|282.45|0
1651511250000|2022-05-02 17:07:30|285.28|282.4|285.13|282.25|285.28|282.4|285.13|282.25|0
1651511260000|2022-05-02 17:07:40|285.03|282.15|284.42|281.54|285.03|282.15|284.42|281.54|0
1651511270000|2022-05-02 17:07:50|284.52|281.64|284.32|281.44|284.52|281.64|284.01|281.13|0
1651511280000|2022-05-02 17:08:00|285.13|282.25|283.71|280.83|285.13|282.25|283.71|280.83|0
1651511290000|2022-05-02 17:08:10|283.1|280.22|281.69|278.81|283.1|280.22|281.69|278.81|0
1651511300000|2022-05-02 17:08:20|282.09|279.21|281.79|278.91|282.09|279.21|281.69|278.81|0
1651511310000|2022-05-02 17:08:30|281.74|278.86|282.4|279.52|282.6|279.72|281.74|278.86|0
1651511320000|2022-05-02 17:08:40|282.6|279.72|282.4|279.52|282.6|279.72|282.4|279.52|0
1651511330000|2022-05-02 17:08:50|282.3|279.42|282.6|279.72|282.6|279.72|282.3|279.42|0
1651511340000|2022-05-02 17:09:00|283.51|280.63|283.66|280.78|283.66|280.78|283.3|280.42|0
1651511350000|2022-05-02 17:09:10|283.61|280.73|284.01|281.13|284.01|281.13|283.61|280.73|0
1651511360000|2022-05-02 17:09:20|283.91|281.03|284.52|281.64|284.52|281.64|283.91|281.03|0
1651511370000|2022-05-02 17:09:30|284.42|281.54|284.62|281.74|284.62|281.74|284.32|281.44|0
1651511380000|2022-05-02 17:09:40|283|280.12|282.4|279.52|283|280.12|282.09|279.21|0
1651511390000|2022-05-02 17:09:50|282.8|279.92|283.3|280.42|283.4|280.52|282.8|279.92|0
1651511400000|2022-05-02 17:10:00|283.61|280.73|283.36|280.48|283.61|280.73|283.3|280.42|0
1651511410000|2022-05-02 17:10:10|283.61|280.73|284.01|281.13|284.01|281.13|283.61|280.73|0
1651511420000|2022-05-02 17:10:20|283.91|281.03|283.81|280.93|284.01|281.13|283.81|280.93|0
1651511430000|2022-05-02 17:10:30|284.01|281.13|283.3|280.42|284.01|281.13|283.3|280.42|0
1651511440000|2022-05-02 17:10:40|283.05|280.17|282.29|279.41|283.05|280.17|282.29|279.41|0
1651511450000|2022-05-02 17:10:50|281.29|278.41|280.49|277.61|281.29|278.41|280.49|277.61|0
1651511460000|2022-05-02 17:11:00|280.69|277.81|280.69|277.81|280.69|277.81|280.39|277.51|0
1651511470000|2022-05-02 17:11:10|280.79|277.91|280.59|277.71|280.89|278.01|280.59|277.71|0
1651511480000|2022-05-02 17:11:20|280.79|277.91|281.49|278.61|281.49|278.61|280.79|277.91|0
1651511490000|2022-05-02 17:11:30|281.69|278.81|282.77|279.89|282.77|279.89|281.39|278.51|0
1651511500000|2022-05-02 17:11:40|281.72|278.84|281.62|278.74|281.82|278.94|281.62|278.74|0
1651511510000|2022-05-02 17:11:50|281.72|278.84|281.19|278.31|281.72|278.84|280.88|278|0
1651511520000|2022-05-02 17:12:00|281.24|278.36|281.29|278.41|281.29|278.41|281.19|278.31|0
1651511530000|2022-05-02 17:12:10|281.19|278.31|281.59|278.71|281.59|278.71|281.19|278.31|0
1651511540000|2022-05-02 17:12:20|281.89|279.01|281.39|278.51|281.89|279.01|281.39|278.51|0
1651511550000|2022-05-02 17:12:30|281.79|278.91|281.89|279.01|281.89|279.01|281.79|278.91|0
1651511560000|2022-05-02 17:12:40|281.79|278.91|281.99|279.11|282.19|279.31|281.79|278.91|0
1651511570000|2022-05-02 17:12:50|282.29|279.41|282.5|279.62|282.6|279.72|282.29|279.41|0
1651511580000|2022-05-02 17:13:00|282.8|279.92|282.8|279.92|282.9|280.02|282.8|279.92|0
1651511590000|2022-05-02 17:13:10|282.9|280.02|282.7|279.82|283.1|280.22|282.7|279.82|0
1651511600000|2022-05-02 17:13:20|282.39|279.51|282.5|279.62|282.6|279.72|282.39|279.51|0
1651511610000|2022-05-02 17:13:30|282.09|279.21|282.6|279.72|282.6|279.72|282.09|279.21|0
1651511620000|2022-05-02 17:13:40|282.7|279.82|283|280.12|283|280.12|282.7|279.82|0
1651511630000|2022-05-02 17:13:50|283.2|280.32|282.29|279.41|283.2|280.32|282.29|279.41|0
1651511640000|2022-05-02 17:14:00|282.6|279.72|283.15|280.27|283.15|280.27|282.6|279.72|0
1651511650000|2022-05-02 17:14:10|283.2|280.32|282.9|280.02|283.2|280.32|282.8|279.92|0
1651511660000|2022-05-02 17:14:20|283|280.12|282.35|279.47|283|280.12|282.35|279.47|0
1651511670000|2022-05-02 17:14:30|282.39|279.51|282.09|279.21|282.39|279.51|282.09|279.21|0
1651511680000|2022-05-02 17:14:40|281.89|279.01|282.09|279.21|282.09|279.21|281.89|279.01|0
1651511690000|2022-05-02 17:14:50|281.69|278.81|281.08|278.2|281.69|278.81|280.98|278.1|0
1651511700000|2022-05-02 17:15:00|281.29|278.41|280.98|278.1|281.49|278.61|280.98|278.1|0
1651511710000|2022-05-02 17:15:10|281.08|278.2|281.69|278.81|281.69|278.81|281.08|278.2|0
1651511720000|2022-05-02 17:15:20|281.89|279.01|281.59|278.71|281.89|279.01|281.39|278.51|0
1651511730000|2022-05-02 17:15:30|281.74|278.86|282.09|279.21|282.09|279.21|281.74|278.86|0
1651511740000|2022-05-02 17:15:40|281.69|278.81|281.79|278.91|281.99|279.11|281.69|278.81|0
1651511750000|2022-05-02 17:15:50|281.59|278.71|281.49|278.61|281.59|278.71|281.49|278.61|0
1651511760000|2022-05-02 17:16:00|281.39|278.51|281.99|279.11|281.99|279.11|281.39|278.51|0
1651511770000|2022-05-02 17:16:10|282.09|279.21|281.28|278.4|282.09|279.21|281.28|278.4|0
1651511780000|2022-05-02 17:16:20|281.59|278.71|281.26|278.38|281.59|278.71|281.26|278.38|0
1651511790000|2022-05-02 17:16:30|281.36|278.48|281.21|278.33|281.36|278.48|281.16|278.28|0
1651511800000|2022-05-02 17:16:40|281.26|278.38|281.76|278.88|281.76|278.88|281.26|278.38|0
1651511810000|2022-05-02 17:16:50|281.66|278.78|281.96|279.08|281.96|279.08|281.56|278.68|0
1651511820000|2022-05-02 17:17:00|282.27|279.39|282.37|279.49|282.37|279.49|282.12|279.24|0
1651511830000|2022-05-02 17:17:10|282.47|279.59|283.08|280.2|283.08|280.2|282.47|279.59|0
1651511840000|2022-05-02 17:17:20|282.87|279.99|282.87|279.99|283.08|280.2|282.87|279.99|0
1651511850000|2022-05-02 17:17:30|282.77|279.89|282.67|279.79|282.77|279.89|282.47|279.59|0
1651511860000|2022-05-02 17:17:40|282.87|279.99|283.18|280.3|283.28|280.4|282.87|279.99|0
1651511870000|2022-05-02 17:17:50|282.97|280.09|282.87|279.99|283.18|280.3|282.87|279.99|0
1651511880000|2022-05-02 17:18:00|282.97|280.09|282.97|280.09|283.23|280.35|282.97|280.09|0
1651511890000|2022-05-02 17:18:10|283.08|280.2|282.57|279.69|283.08|280.2|282.57|279.69|0
1651511900000|2022-05-02 17:18:20|282.37|279.49|281.76|278.88|282.37|279.49|281.51|278.63|0
1651511910000|2022-05-02 17:18:30|281.66|278.78|282.37|279.49|282.37|279.49|281.66|278.78|0
1651511920000|2022-05-02 17:18:40|282.57|279.69|282.87|279.99|282.97|280.09|282.57|279.69|0
1651511930000|2022-05-02 17:18:50|282.77|279.89|282.57|279.69|282.77|279.89|282.57|279.69|0
1651511940000|2022-05-02 17:19:00|282.37|279.49|282.22|279.34|282.47|279.59|282.22|279.34|0
1651511950000|2022-05-02 17:19:10|282.12|279.24|282.16|279.28|282.16|279.28|281.76|278.88|0
1651511960000|2022-05-02 17:19:20|282.37|279.49|282.57|279.69|282.72|279.84|282.37|279.49|0
1651511970000|2022-05-02 17:19:30|282.27|279.39|282.47|279.59|282.47|279.59|282.27|279.39|0
1651511980000|2022-05-02 17:19:40|282.37|279.49|281.96|279.08|282.37|279.49|281.96|279.08|0
1651511990000|2022-05-02 17:19:50|281.76|278.88|282.16|279.28|282.16|279.28|281.76|278.88|0
1651512000000|2022-05-02 17:20:00|281.86|278.98|283.23|280.35|283.23|280.35|281.86|278.98|0
1651512010000|2022-05-02 17:20:10|283.18|280.3|283.23|280.35|283.23|280.35|283.18|280.3|0
1651512020000|2022-05-02 17:20:20|283.18|280.3|282.57|279.69|283.18|280.3|282.57|279.69|0
1651512030000|2022-05-02 17:20:30|282.42|279.54|283.07|280.19|283.07|280.19|282.37|279.49|0
1651512040000|2022-05-02 17:20:40|283.03|280.15|283.48|280.6|283.48|280.6|283.03|280.15|0
1651512050000|2022-05-02 17:20:50|283.68|280.8|283.07|280.19|283.68|280.8|283.07|280.19|0
1651512060000|2022-05-02 17:21:00|282.97|280.09|283.23|280.35|283.23|280.35|282.77|279.89|0
1651512070000|2022-05-02 17:21:10|283.18|280.3|283.68|280.8|283.68|280.8|283.18|280.3|0
1651512080000|2022-05-02 17:21:20|283.58|280.7|283.48|280.6|283.58|280.7|283.28|280.4|0
1651512090000|2022-05-02 17:21:30|283.38|280.5|283.68|280.8|283.68|280.8|283.38|280.5|0
1651512100000|2022-05-02 17:21:40|283.58|280.7|284.14|281.26|284.14|281.26|283.58|280.7|0
1651512110000|2022-05-02 17:21:50|284.09|281.21|283.78|280.9|284.09|281.21|283.78|280.9|0
1651512120000|2022-05-02 17:22:00|283.68|280.8|283.88|281|283.88|281|283.17|280.29|0
1651512130000|2022-05-02 17:22:10|283.48|280.6|284.29|281.41|284.29|281.41|283.48|280.6|0
1651512140000|2022-05-02 17:22:20|284.09|281.21|284.39|281.51|284.39|281.51|284.09|281.21|0
1651512150000|2022-05-02 17:22:30|284.24|281.36|284.09|281.21|284.24|281.36|284.09|281.21|0
1651512160000|2022-05-02 17:22:40|283.99|281.11|284.29|281.41|284.29|281.41|283.99|281.11|0
1651512170000|2022-05-02 17:22:50|284.04|281.16|283.88|281|284.04|281.16|283.84|280.96|0
1651512180000|2022-05-02 17:23:00|283.58|280.7|284.09|281.21|284.09|281.21|283.48|280.6|0
1651512190000|2022-05-02 17:23:10|283.99|281.11|283.84|280.96|284.09|281.21|283.84|280.96|0
1651512200000|2022-05-02 17:23:20|283.48|280.6|283.88|281|283.88|281|283.48|280.6|0
1651512210000|2022-05-02 17:23:30|283.99|281.11|283.58|280.7|283.99|281.11|283.58|280.7|0
1651512220000|2022-05-02 17:23:40|283.38|280.5|283.48|280.6|283.48|280.6|283.17|280.29|0
1651512230000|2022-05-02 17:23:50|283.68|280.8|283.78|280.9|283.78|280.9|283.68|280.8|0
1651512240000|2022-05-02 17:24:00|283.94|281.06|284.19|281.31|284.19|281.31|283.88|281|0
1651512250000|2022-05-02 17:24:10|283.99|281.11|284.39|281.51|284.39|281.51|283.99|281.11|0
1651512260000|2022-05-02 17:24:20|284.59|281.71|284.59|281.71|284.8|281.92|284.59|281.71|0
1651512270000|2022-05-02 17:24:30|284.8|281.92|284.39|281.51|284.8|281.92|284.39|281.51|0
1651512280000|2022-05-02 17:24:40|284.49|281.61|284.8|281.92|284.8|281.92|284.49|281.61|0
1651512290000|2022-05-02 17:24:50|284.9|282.02|285|282.12|285|282.12|284.8|281.92|0
1651512300000|2022-05-02 17:25:00|284.7|281.82|285.05|282.17|285.05|282.17|284.7|281.82|0
1651512310000|2022-05-02 17:25:10|284.9|282.02|284.7|281.82|284.9|282.02|284.7|281.82|0
1651512320000|2022-05-02 17:25:20|284.29|281.41|283.58|280.7|284.29|281.41|283.58|280.7|0
1651512330000|2022-05-02 17:25:30|283.07|280.19|283.02|280.14|283.07|280.19|282.57|279.69|0
1651512340000|2022-05-02 17:25:40|283.07|280.19|283.68|280.8|283.68|280.8|283.07|280.19|0
1651512350000|2022-05-02 17:25:50|283.78|280.9|283.53|280.65|283.83|280.95|283.53|280.65|0
1651512360000|2022-05-02 17:26:00|283.48|280.6|283.68|280.8|283.78|280.9|283.48|280.6|0
1651512370000|2022-05-02 17:26:10|283.48|280.6|283.27|280.39|283.68|280.8|283.27|280.39|0
1651512380000|2022-05-02 17:26:20|283.17|280.29|282.87|279.99|283.17|280.29|282.57|279.69|0
1651512390000|2022-05-02 17:26:30|282.77|279.89|282.87|279.99|283.07|280.19|282.72|279.84|0
1651512400000|2022-05-02 17:26:40|283.27|280.39|283.48|280.6|283.48|280.6|283.27|280.39|0
1651512410000|2022-05-02 17:26:50|283.27|280.39|283.07|280.19|283.27|280.39|282.87|279.99|0
1651512420000|2022-05-02 17:27:00|283.17|280.29|282.97|280.09|283.17|280.29|282.97|280.09|0
1651512430000|2022-05-02 17:27:10|283.27|280.39|283.98|281.1|283.98|281.1|283.27|280.39|0
1651512440000|2022-05-02 17:27:20|284.08|281.2|284.49|281.61|284.49|281.61|284.08|281.2|0
1651512450000|2022-05-02 17:27:30|284.54|281.66|284.8|281.92|284.8|281.92|284.49|281.61|0
1651512460000|2022-05-02 17:27:40|284.9|282.02|285.08|282.2|286.36|283.48|284.9|282.02|0
1651512470000|2022-05-02 17:27:50|284.97|282.09|284.87|281.99|284.97|282.09|284.77|281.89|0
1651512480000|2022-05-02 17:28:00|284.36|281.48|283.86|280.98|284.36|281.48|283.86|280.98|0
1651512490000|2022-05-02 17:28:10|284.26|281.38|284.47|281.59|284.47|281.59|284.16|281.28|0
1651512500000|2022-05-02 17:28:20|284.77|281.89|284.57|281.69|284.87|281.99|284.57|281.69|0
1651512510000|2022-05-02 17:28:30|284.52|281.64|284.97|282.09|284.97|282.09|284.36|281.48|0
1651512520000|2022-05-02 17:28:40|285.18|282.3|285.48|282.6|285.48|282.6|284.97|282.09|0
1651512530000|2022-05-02 17:28:50|285.69|282.81|285.89|283.01|285.99|283.11|285.69|282.81|0
1651512540000|2022-05-02 17:29:00|285.79|282.91|286.4|283.52|286.5|283.62|285.79|282.91|0
1651512550000|2022-05-02 17:29:10|286.25|283.37|285.43|282.55|286.25|283.37|285.43|282.55|0
1651512560000|2022-05-02 17:29:20|285.58|282.7|285.38|282.5|285.69|282.81|285.38|282.5|0
1651512570000|2022-05-02 17:29:30|285.48|282.6|285.69|282.81|285.79|282.91|285.48|282.6|0
1651512580000|2022-05-02 17:29:40|285.58|282.7|284.77|281.89|285.58|282.7|284.77|281.89|0
1651512590000|2022-05-02 17:29:50|284.87|281.99|284.67|281.79|284.87|281.99|284.67|281.79|0
1651512600000|2022-05-02 17:30:00|284.97|282.09|284.87|281.99|285.28|282.4|284.87|281.99|0
1651512610000|2022-05-02 17:30:10|285.08|282.2|285.89|283.01|285.89|283.01|285.08|282.2|0
1651512620000|2022-05-02 17:30:20|285.84|282.96|285.07|282.19|285.84|282.96|285.07|282.19|0
1651512630000|2022-05-02 17:30:30|284.77|281.89|283.86|280.98|284.77|281.89|283.75|280.87|0
1651512640000|2022-05-02 17:30:40|283.96|281.08|283.75|280.87|283.96|281.08|283.75|280.87|0
1651512650000|2022-05-02 17:30:50|283.85|280.97|283.85|280.97|283.85|280.97|283.85|280.97|0
1651512660000|2022-05-02 17:31:00|283.75|280.87|282.74|279.86|283.75|280.87|282.74|279.86|0
1651512670000|2022-05-02 17:31:10|282.34|279.46|282.94|280.06|282.94|280.06|282.34|279.46|0
1651512680000|2022-05-02 17:31:20|283.15|280.27|283.75|280.87|283.75|280.87|283.15|280.27|0
1651512690000|2022-05-02 17:31:30|283.91|281.03|283.81|280.93|283.96|281.08|283.81|280.93|0
1651512700000|2022-05-02 17:31:40|283.75|280.87|283.25|280.37|283.75|280.87|283.25|280.37|0
1651512710000|2022-05-02 17:31:50|283.45|280.57|283.75|280.87|283.85|280.97|283.45|280.57|0
1651512720000|2022-05-02 17:32:00|283.85|280.97|283.75|280.87|283.85|280.97|283.65|280.77|0
1651512730000|2022-05-02 17:32:10|283.85|280.97|284.16|281.28|284.16|281.28|283.85|280.97|0
1651512740000|2022-05-02 17:32:20|283.91|281.03|284.36|281.48|284.36|281.48|283.91|281.03|0
1651512750000|2022-05-02 17:32:30|284.46|281.58|284.87|281.99|284.87|281.99|284.46|281.58|0
1651512760000|2022-05-02 17:32:40|285.07|282.19|284.77|281.89|285.07|282.19|284.77|281.89|0
1651512770000|2022-05-02 17:32:50|284.87|281.99|285.02|282.14|285.02|282.14|284.77|281.89|0
1651512780000|2022-05-02 17:33:00|284.97|282.09|285.38|282.5|285.38|282.5|284.97|282.09|0
1651512790000|2022-05-02 17:33:10|285.48|282.6|285.58|282.7|285.58|282.7|285.38|282.5|0
1651512800000|2022-05-02 17:33:20|285.68|282.8|285.99|283.11|286.09|283.21|285.68|282.8|0
1651512810000|2022-05-02 17:33:30|285.79|282.91|286.09|283.21|286.09|283.21|285.79|282.91|0
1651512820000|2022-05-02 17:33:40|286.19|283.31|286.09|283.21|286.19|283.31|286.09|283.21|0
1651512830000|2022-05-02 17:33:50|286.19|283.31|286.5|283.62|286.5|283.62|286.09|283.21|0
1651512840000|2022-05-02 17:34:00|286.71|283.83|286.5|283.62|286.71|283.83|286.5|283.62|0
1651512850000|2022-05-02 17:34:10|286.3|283.42|286.19|283.31|286.3|283.42|286.09|283.21|0
1651512860000|2022-05-02 17:34:20|286.3|283.42|286.71|283.83|286.71|283.83|286.3|283.42|0
1651512870000|2022-05-02 17:34:30|286.81|283.93|286.3|283.42|286.81|283.93|286.3|283.42|0
1651512880000|2022-05-02 17:34:40|286.4|283.52|286.81|283.93|286.81|283.93|286.4|283.52|0
1651512890000|2022-05-02 17:34:50|286.71|283.83|286.71|283.83|286.71|283.83|286.5|283.62|0
1651512900000|2022-05-02 17:35:00|286.91|284.03|286.6|283.72|287.01|284.13|286.6|283.72|0
1651512910000|2022-05-02 17:35:10|286.3|283.42|286.09|283.21|286.81|283.93|286.09|283.21|0
1651512920000|2022-05-02 17:35:20|286.6|283.72|286.91|284.03|286.91|284.03|286.6|283.72|0
1651512930000|2022-05-02 17:35:30|287.01|284.13|287.11|284.23|287.11|284.23|287.01|284.13|0
1651512940000|2022-05-02 17:35:40|286.91|284.03|287.11|284.23|287.11|284.23|286.91|284.03|0
1651512950000|2022-05-02 17:35:50|287.01|284.13|286.81|283.93|287.01|284.13|286.81|283.93|0
1651512960000|2022-05-02 17:36:00|286.7|283.82|286.81|283.93|286.91|284.03|286.7|283.82|0
1651512970000|2022-05-02 17:36:10|286.91|284.03|286.3|283.42|286.91|284.03|286.19|283.31|0
1651512980000|2022-05-02 17:36:20|286.14|283.26|285.48|282.6|286.14|283.26|285.48|282.6|0
1651512990000|2022-05-02 17:36:30|285.28|282.4|285.89|283.01|285.89|283.01|285.28|282.4|0
1651513000000|2022-05-02 17:36:40|286.19|283.31|286.19|283.31|286.19|283.31|286.09|283.21|0
1651513010000|2022-05-02 17:36:50|285.99|283.11|285.48|282.6|285.99|283.11|285.48|282.6|0
1651513020000|2022-05-02 17:37:00|285.79|282.91|285.48|282.6|285.79|282.91|285.48|282.6|0
1651513030000|2022-05-02 17:37:10|285.68|282.8|285.58|282.7|285.89|283.01|285.58|282.7|0
1651513040000|2022-05-02 17:37:20|285.78|282.9|285.99|283.11|285.99|283.11|285.78|282.9|0
1651513050000|2022-05-02 17:37:30|285.78|282.9|285.89|283.01|285.99|283.11|285.78|282.9|0
1651513060000|2022-05-02 17:37:40|286.09|283.21|285.99|283.11|286.19|283.31|285.99|283.11|0
1651513070000|2022-05-02 17:37:50|286.09|283.21|285.48|282.6|286.09|283.21|285.48|282.6|0
1651513080000|2022-05-02 17:38:00|285.68|282.8|285.89|283.01|285.89|283.01|285.68|282.8|0
1651513090000|2022-05-02 17:38:10|286.09|283.21|285.99|283.11|286.09|283.21|285.78|282.9|0
1651513100000|2022-05-02 17:38:20|286.09|283.21|286.29|283.41|286.29|283.41|285.89|283.01|0
1651513110000|2022-05-02 17:38:30|286.7|283.82|286.81|283.93|286.81|283.93|286.6|283.72|0
1651513120000|2022-05-02 17:38:40|287.11|284.23|287.11|284.23|287.11|284.23|286.81|283.93|0
1651513130000|2022-05-02 17:38:50|287.01|284.13|286.7|283.82|287.11|284.23|286.7|283.82|0
1651513140000|2022-05-02 17:39:00|286.91|284.03|287.11|284.23|287.11|284.23|286.7|283.82|0
1651513150000|2022-05-02 17:39:10|287.21|284.33|287.21|284.33|287.42|284.54|287.21|284.33|0
1651513160000|2022-05-02 17:39:20|287.52|284.64|287.32|284.44|287.52|284.64|287.32|284.44|0
1651513170000|2022-05-02 17:39:30|287.21|284.33|287.62|284.74|287.93|285.05|287.21|284.33|0
1651513180000|2022-05-02 17:39:40|287.52|284.64|287.32|284.44|287.52|284.64|287.32|284.44|0
1651513190000|2022-05-02 17:39:50|287.73|284.85|287.21|284.33|287.93|285.05|287.21|284.33|0
1651513200000|2022-05-02 17:40:00|287.42|284.54|286.4|283.52|287.42|284.54|286.4|283.52|0
1651513210000|2022-05-02 17:40:10|285.78|282.9|286.55|283.67|286.55|283.67|285.78|282.9|0
1651513220000|2022-05-02 17:40:20|287.01|284.13|286.8|283.92|287.01|284.13|286.8|283.92|0
1651513230000|2022-05-02 17:40:30|287.01|284.13|287.01|284.13|287.01|284.13|286.91|284.03|0
1651513240000|2022-05-02 17:40:40|286.7|283.82|286.5|283.62|287.01|284.13|286.5|283.62|0
1651513250000|2022-05-02 17:40:50|286.29|283.41|285.78|282.9|286.29|283.41|285.68|282.8|0
1651513260000|2022-05-02 17:41:00|285.48|282.6|285.88|283|285.99|283.11|285.48|282.6|0
1651513270000|2022-05-02 17:41:10|285.78|282.9|285.37|282.49|285.78|282.9|285.37|282.49|0
1651513280000|2022-05-02 17:41:20|285.68|282.8|285.88|283|285.88|283|285.37|282.49|0
1651513290000|2022-05-02 17:41:30|285.78|282.9|285.58|282.7|285.78|282.9|285.58|282.7|0
1651513300000|2022-05-02 17:41:40|285.94|283.06|286.09|283.21|286.09|283.21|285.94|283.06|0
1651513310000|2022-05-02 17:41:50|286.19|283.31|286.19|283.31|286.4|283.52|286.19|283.31|0
1651513320000|2022-05-02 17:42:00|286.4|283.52|286.7|283.82|286.7|283.82|286.29|283.41|0
1651513330000|2022-05-02 17:42:10|286.5|283.62|286.8|283.92|286.8|283.92|286.5|283.62|0
1651513340000|2022-05-02 17:42:20|286.6|283.72|286.7|283.82|286.7|283.82|286.39|283.51|0
1651513350000|2022-05-02 17:42:30|286.55|283.67|286.65|283.77|286.65|283.77|286.39|283.51|0
1651513360000|2022-05-02 17:42:40|286.8|283.92|286.6|283.72|287.01|284.13|286.6|283.72|0
1651513370000|2022-05-02 17:42:50|286.91|284.03|286.6|283.72|286.91|284.03|286.6|283.72|0
1651513380000|2022-05-02 17:43:00|287.11|284.23|286.75|283.87|287.11|284.23|286.75|283.87|0
1651513390000|2022-05-02 17:43:10|286.8|283.92|287.21|284.33|287.21|284.33|286.8|283.92|0
1651513400000|2022-05-02 17:43:20|286.91|284.03|286.5|283.62|287.01|284.13|286.5|283.62|0
1651513410000|2022-05-02 17:43:30|286.7|283.82|287.01|284.13|287.01|284.13|286.7|283.82|0
1651513420000|2022-05-02 17:43:40|286.7|283.82|286.5|283.62|286.7|283.82|286.5|283.62|0
1651513430000|2022-05-02 17:43:50|286.39|283.51|286.19|283.31|286.39|283.51|286.19|283.31|0
1651513440000|2022-05-02 17:44:00|285.99|283.11|286.55|283.67|286.55|283.67|285.99|283.11|0
1651513450000|2022-05-02 17:44:10|286.45|283.57|286.91|284.03|286.91|284.03|286.45|283.57|0
1651513460000|2022-05-02 17:44:20|286.8|283.92|286.91|284.03|287.01|284.13|286.8|283.92|0
1651513470000|2022-05-02 17:44:30|287.01|284.13|287.21|284.33|287.21|284.33|286.96|284.08|0
1651513480000|2022-05-02 17:44:40|287.31|284.43|288.8|285.92|288.8|285.92|287.31|284.43|0
1651513490000|2022-05-02 17:44:50|288.75|285.87|288.96|286.08|288.96|286.08|288.75|285.87|0
1651513500000|2022-05-02 17:45:00|288.55|285.67|288.44|285.56|288.65|285.77|288.39|285.51|0
1651513510000|2022-05-02 17:45:10|288.65|285.77|288.44|285.56|288.75|285.87|288.44|285.56|0
1651513520000|2022-05-02 17:45:20|288.34|285.46|288.44|285.56|288.44|285.56|288.34|285.46|0
1651513530000|2022-05-02 17:45:30|288.65|285.77|289.27|286.39|289.27|286.39|288.65|285.77|0
1651513540000|2022-05-02 17:45:40|289.32|286.44|289.37|286.49|289.57|286.69|289.32|286.44|0
1651513550000|2022-05-02 17:45:50|289.57|286.69|289.27|286.39|289.57|286.69|289.27|286.39|0
1651513560000|2022-05-02 17:46:00|289.47|286.59|289.68|286.8|289.68|286.8|289.37|286.49|0
1651513570000|2022-05-02 17:46:10|289.37|286.49|289.88|287|289.88|287|289.37|286.49|0
1651513580000|2022-05-02 17:46:20|289.99|287.11|290.09|287.21|290.09|287.21|289.99|287.11|0
1651513590000|2022-05-02 17:46:30|290.04|287.16|290.19|287.31|290.19|287.31|290.04|287.16|0
1651513600000|2022-05-02 17:46:40|290.4|287.52|290.4|287.52|290.5|287.62|290.4|287.52|0
1651513610000|2022-05-02 17:46:50|290.3|287.42|290.4|287.52|290.4|287.52|290.3|287.42|0
1651513620000|2022-05-02 17:47:00|290.19|287.31|290.92|288.04|290.92|288.04|290.19|287.31|0
1651513630000|2022-05-02 17:47:10|290.81|287.93|290.3|287.42|290.81|287.93|290.3|287.42|0
1651513640000|2022-05-02 17:47:20|289.99|287.11|289.88|287|289.99|287.11|289.78|286.9|0
1651513650000|2022-05-02 17:47:30|289.99|287.11|290.19|287.31|290.19|287.31|289.99|287.11|0
1651513660000|2022-05-02 17:47:40|290.4|287.52|290.81|287.93|290.81|287.93|290.4|287.52|0
1651513670000|2022-05-02 17:47:50|290.71|287.83|290.19|287.31|290.71|287.83|290.19|287.31|0
1651513680000|2022-05-02 17:48:00|290.4|287.52|291.12|288.24|291.12|288.24|290.4|287.52|0
1651513690000|2022-05-02 17:48:10|291.23|288.35|291.23|288.35|291.43|288.55|291.23|288.35|0
1651513700000|2022-05-02 17:48:20|291.33|288.45|291.23|288.35|291.43|288.55|291.23|288.35|0
1651513710000|2022-05-02 17:48:30|291.12|288.24|290.71|287.83|291.12|288.24|290.71|287.83|0
1651513720000|2022-05-02 17:48:40|291.02|288.14|289.78|286.9|291.02|288.14|289.78|286.9|0
1651513730000|2022-05-02 17:48:50|289.68|286.8|289.78|286.9|289.99|287.11|289.68|286.8|0
1651513740000|2022-05-02 17:49:00|289.88|287|290.09|287.21|290.3|287.42|289.88|287|0
1651513750000|2022-05-02 17:49:10|289.88|287|289.99|287.11|290.09|287.21|289.88|287|0
1651513760000|2022-05-02 17:49:20|290.29|287.41|290.56|287.68|290.56|287.68|290.29|287.41|0
1651513770000|2022-05-02 17:49:30|290.5|287.62|290.91|288.03|290.91|288.03|290.5|287.62|0
1651513780000|2022-05-02 17:49:40|291.12|288.24|291.33|288.45|291.33|288.45|291.02|288.14|0
1651513790000|2022-05-02 17:49:50|291.23|288.35|291.33|288.45|291.33|288.45|291.23|288.35|0
1651513800000|2022-05-02 17:50:00|291.23|288.35|291.23|288.35|291.33|288.45|291.23|288.35|0
1651513810000|2022-05-02 17:50:10|290.91|288.03|290.5|287.62|290.91|288.03|290.5|287.62|0
1651513820000|2022-05-02 17:50:20|290.81|287.93|291.12|288.24|291.12|288.24|290.81|287.93|0
1651513830000|2022-05-02 17:50:30|290.71|287.83|290.09|287.21|290.71|287.83|290.09|287.21|0
1651513840000|2022-05-02 17:50:40|290.4|287.52|289.98|287.1|290.5|287.62|289.98|287.1|0
1651513850000|2022-05-02 17:50:50|290.24|287.36|289.73|286.85|290.24|287.36|289.57|286.69|0
1651513860000|2022-05-02 17:51:00|289.68|286.8|290.66|287.78|290.66|287.78|289.68|286.8|0
1651513870000|2022-05-02 17:51:10|290.4|287.52|291.07|288.19|291.12|288.24|290.4|287.52|0
1651513880000|2022-05-02 17:51:20|290.91|288.03|291.22|288.34|291.22|288.34|290.91|288.03|0
1651513890000|2022-05-02 17:51:30|291.12|288.24|291.02|288.14|291.12|288.24|291.02|288.14|0
1651513900000|2022-05-02 17:51:40|291.07|288.19|290.81|287.93|291.12|288.24|290.81|287.93|0
1651513910000|2022-05-02 17:51:50|291.02|288.14|290.6|287.72|291.02|288.14|290.4|287.52|0
1651513920000|2022-05-02 17:52:00|290.4|287.52|290.19|287.31|290.4|287.52|290.19|287.31|0
1651513930000|2022-05-02 17:52:10|290.71|287.83|291.22|288.34|291.22|288.34|290.71|287.83|0
1651513940000|2022-05-02 17:52:20|290.91|288.03|290.81|287.93|290.91|288.03|290.81|287.93|0
1651513950000|2022-05-02 17:52:30|291.02|288.14|291.02|288.14|291.02|288.14|291.02|288.14|0
1651513960000|2022-05-02 17:52:40|291.12|288.24|290.71|287.83|291.12|288.24|290.71|287.83|0
1651513970000|2022-05-02 17:52:50|290.66|287.78|290.91|288.03|290.91|288.03|290.66|287.78|0
1651513980000|2022-05-02 17:53:00|291.02|288.14|291.33|288.45|291.33|288.45|290.91|288.03|0
1651513990000|2022-05-02 17:53:10|291.22|288.34|291.33|288.45|291.43|288.55|291.22|288.34|0
1651514000000|2022-05-02 17:53:20|291.12|288.24|291.22|288.34|291.33|288.45|291.02|288.14|0
1651514010000|2022-05-02 17:53:30|291.33|288.45|291.33|288.45|291.33|288.45|291.17|288.29|0
1651514020000|2022-05-02 17:53:40|291.74|288.86|291.59|288.71|291.74|288.86|291.59|288.71|0
1651514030000|2022-05-02 17:53:50|291.33|288.45|291.53|288.65|291.53|288.65|291.22|288.34|0
1651514040000|2022-05-02 17:54:00|291.43|288.55|291.74|288.86|291.74|288.86|291.43|288.55|0
1651514050000|2022-05-02 17:54:10|291.43|288.55|291.84|288.96|291.84|288.96|291.43|288.55|0
1651514060000|2022-05-02 17:54:20|291.53|288.65|291.22|288.34|291.64|288.76|291.22|288.34|0
1651514070000|2022-05-02 17:54:30|291.33|288.45|291.43|288.55|291.43|288.55|291.33|288.45|0
1651514080000|2022-05-02 17:54:40|291.33|288.45|291.43|288.55|291.43|288.55|291.33|288.45|0
1651514090000|2022-05-02 17:54:50|291.53|288.65|291.43|288.55|291.53|288.65|291.43|288.55|0
1651514100000|2022-05-02 17:55:00|291.02|288.14|291.33|288.45|291.33|288.45|291.02|288.14|0
1651514110000|2022-05-02 17:55:10|291.22|288.34|291.53|288.65|291.53|288.65|291.22|288.34|0
1651514120000|2022-05-02 17:55:20|291.33|288.45|291.22|288.34|291.33|288.45|291.12|288.24|0
1651514130000|2022-05-02 17:55:30|291.02|288.14|290.6|287.72|291.02|288.14|290.6|287.72|0
1651514140000|2022-05-02 17:55:40|290.5|287.62|289.36|286.48|290.5|287.62|289.16|286.28|0
1651514150000|2022-05-02 17:55:50|289.11|286.23|289.05|286.17|289.11|286.23|288.95|286.07|0
1651514160000|2022-05-02 17:56:00|288.85|285.97|289.78|286.9|289.78|286.9|288.85|285.97|0
1651514170000|2022-05-02 17:56:10|290.09|287.21|289.57|286.69|290.14|287.26|289.57|286.69|0
1651514180000|2022-05-02 17:56:20|289.47|286.59|289.88|287|289.98|287.1|289.47|286.59|0
1651514190000|2022-05-02 17:56:30|289.98|287.1|290.19|287.31|290.19|287.31|289.98|287.1|0
1651514200000|2022-05-02 17:56:40|290.08|287.2|290.19|287.31|290.19|287.31|289.98|287.1|0
1651514210000|2022-05-02 17:56:50|289.98|287.1|290.08|287.2|290.08|287.2|289.67|286.79|0
1651514220000|2022-05-02 17:57:00|290.29|287.41|290.5|287.62|290.5|287.62|290.29|287.41|0
1651514230000|2022-05-02 17:57:10|290.76|287.88|290.91|288.03|290.91|288.03|290.7|287.82|0
1651514240000|2022-05-02 17:57:20|290.39|287.51|290.39|287.51|290.39|287.51|290.29|287.41|0
1651514250000|2022-05-02 17:57:30|290.6|287.72|290.6|287.72|290.7|287.82|290.6|287.72|0
1651514260000|2022-05-02 17:57:40|290.19|287.31|289.88|287|290.19|287.31|289.77|286.89|0
1651514270000|2022-05-02 17:57:50|289.77|286.89|289.98|287.1|290.03|287.15|289.73|286.85|0
1651514280000|2022-05-02 17:58:00|289.88|287|290.5|287.62|290.5|287.62|289.88|287|0
1651514290000|2022-05-02 17:58:10|290.19|287.31|289.67|286.79|290.19|287.31|289.67|286.79|0
1651514300000|2022-05-02 17:58:20|289.77|286.89|289.88|287|289.88|287|289.57|286.69|0
1651514310000|2022-05-02 17:58:30|289.77|286.89|289.77|286.89|289.88|287|289.67|286.79|0
1651514320000|2022-05-02 17:58:40|290.08|287.2|289.88|287|290.08|287.2|289.77|286.89|0
1651514330000|2022-05-02 17:58:50|290.08|287.2|290.19|287.31|290.39|287.51|290.08|287.2|0
1651514340000|2022-05-02 17:59:00|290.08|287.2|289.57|286.69|290.08|287.2|289.57|286.69|0
1651514350000|2022-05-02 17:59:10|289.36|286.48|289.36|286.48|289.36|286.48|289.36|286.48|0
1651514360000|2022-05-02 17:59:20|289.26|286.38|289.88|287|289.88|287|289.26|286.38|0
1651514370000|2022-05-02 17:59:30|289.98|287.1|289.36|286.48|289.98|287.1|289.36|286.48|0
1651514380000|2022-05-02 17:59:40|289.26|286.38|289.42|286.54|289.42|286.54|289.26|286.38|0
1651514390000|2022-05-02 17:59:50|289.05|286.17|288.85|285.97|289.16|286.28|288.85|285.97|0
1651514400000|2022-05-02 18:00:00|289.16|286.28|289.16|286.28|289.16|286.28|289.16|286.28|0
1651514410000|2022-05-02 18:00:10|289.67|286.79|289.67|286.79|289.67|286.79|289.26|286.38|0
1651514420000|2022-05-02 18:00:20|289.98|287.1|290.39|287.51|290.5|287.62|289.98|287.1|0
1651514430000|2022-05-02 18:00:30|291.01|288.13|290.81|287.93|291.01|288.13|290.65|287.77|0
1651514440000|2022-05-02 18:00:40|290.6|287.72|290.6|287.72|290.91|288.03|290.6|287.72|0
1651514450000|2022-05-02 18:00:50|290.39|287.51|290.24|287.36|290.5|287.62|290.24|287.36|0
1651514460000|2022-05-02 18:01:00|290.39|287.51|290.19|287.31|290.39|287.51|290.19|287.31|0
1651514470000|2022-05-02 18:01:10|290.29|287.41|290.76|287.88|290.91|288.03|290.29|287.41|0
1651514480000|2022-05-02 18:01:20|290.81|287.93|290.91|288.03|291.01|288.13|290.81|287.93|0
1651514490000|2022-05-02 18:01:30|291.22|288.34|291.32|288.44|291.32|288.44|291.22|288.34|0
1651514500000|2022-05-02 18:01:40|291.01|288.13|291.12|288.24|291.22|288.34|291.01|288.13|0
1651514510000|2022-05-02 18:01:50|291.22|288.34|291.43|288.55|291.43|288.55|291.07|288.19|0
1651514520000|2022-05-02 18:02:00|290.91|288.03|290.39|287.51|290.91|288.03|290.39|287.51|0
1651514530000|2022-05-02 18:02:10|289.83|286.95|288.85|285.97|289.83|286.95|288.74|285.86|0
1651514540000|2022-05-02 18:02:20|288.74|285.86|288.54|285.66|288.74|285.86|288.43|285.55|0
1651514550000|2022-05-02 18:02:30|288.64|285.76|288.38|285.5|288.64|285.76|288.38|285.5|0
1651514560000|2022-05-02 18:02:40|288.43|285.55|288.13|285.25|288.43|285.55|287.87|284.99|0
1651514570000|2022-05-02 18:02:50|288.23|285.35|287.82|284.94|288.23|285.35|287.82|284.94|0
1651514580000|2022-05-02 18:03:00|287.92|285.04|287.92|285.04|287.92|285.04|287.82|284.94|0
1651514590000|2022-05-02 18:03:10|287.82|284.94|288.02|285.14|288.02|285.14|287.82|284.94|0
1651514600000|2022-05-02 18:03:20|287.87|284.99|288.02|285.14|288.02|285.14|287.82|284.94|0
1651514610000|2022-05-02 18:03:30|287.87|284.99|287.82|284.94|287.92|285.04|287.82|284.94|0
1651514620000|2022-05-02 18:03:40|287.51|284.63|287.41|284.53|287.51|284.63|287.41|284.53|0
1651514630000|2022-05-02 18:03:50|287.3|284.42|286.59|283.71|287.3|284.42|286.59|283.71|0
1651514640000|2022-05-02 18:04:00|286.79|283.91|287.1|284.22|287.1|284.22|286.79|283.91|0
1651514650000|2022-05-02 18:04:10|287|284.12|288.33|285.45|288.33|285.45|287|284.12|0
1651514660000|2022-05-02 18:04:20|287.87|284.99|287.61|284.73|288.13|285.25|287.61|284.73|0
1651514670000|2022-05-02 18:04:30|287.77|284.89|287.61|284.73|287.77|284.89|287.51|284.63|0
1651514680000|2022-05-02 18:04:40|287.41|284.53|287.1|284.22|287.41|284.53|287.1|284.22|0
1651514690000|2022-05-02 18:04:50|286.49|283.61|286.08|283.2|286.59|283.71|286.08|283.2|0
1651514700000|2022-05-02 18:05:00|285.77|282.89|286.38|283.5|286.38|283.5|285.57|282.69|0
1651514710000|2022-05-02 18:05:10|286.69|283.81|286.69|283.81|286.79|283.91|286.69|283.81|0
1651514720000|2022-05-02 18:05:20|287.1|284.22|287.3|284.42|287.61|284.73|287.1|284.22|0
1651514730000|2022-05-02 18:05:30|286.79|283.91|286.79|283.91|286.89|284.01|286.79|283.91|0
1651514740000|2022-05-02 18:05:40|286.69|283.81|286.59|283.71|286.69|283.81|286.28|283.4|0
1651514750000|2022-05-02 18:05:50|286.28|283.4|286.79|283.91|286.79|283.91|286.28|283.4|0
1651514760000|2022-05-02 18:06:00|286.38|283.5|286.59|283.71|286.59|283.71|286.38|283.5|0
1651514770000|2022-05-02 18:06:10|286.49|283.61|285.97|283.09|286.49|283.61|285.97|283.09|0
1651514780000|2022-05-02 18:06:20|285.87|282.99|285.52|282.64|285.87|282.99|285.26|282.38|0
1651514790000|2022-05-02 18:06:30|285.26|282.38|285.46|282.58|285.57|282.69|285.26|282.38|0
1651514800000|2022-05-02 18:06:40|285.57|282.69|285.26|282.38|285.57|282.69|285.26|282.38|0
1651514810000|2022-05-02 18:06:50|285.16|282.28|285.16|282.28|285.46|282.58|285.16|282.28|0
1651514820000|2022-05-02 18:07:00|285.26|282.38|284.34|281.46|285.26|282.38|284.14|281.26|0
1651514830000|2022-05-02 18:07:10|284.75|281.87|284.95|282.07|284.95|282.07|284.75|281.87|0
1651514840000|2022-05-02 18:07:20|284.65|281.77|284.55|281.67|284.65|281.77|284.55|281.67|0
1651514850000|2022-05-02 18:07:30|284.95|282.07|284.65|281.77|284.95|282.07|284.65|281.77|0
1651514860000|2022-05-02 18:07:40|284.7|281.82|284.85|281.97|284.85|281.97|284.65|281.77|0
1651514870000|2022-05-02 18:07:50|285.06|282.18|285.36|282.48|285.36|282.48|285.06|282.18|0
1651514880000|2022-05-02 18:08:00|285.87|282.99|286.28|283.4|286.28|283.4|285.57|282.69|0
1651514890000|2022-05-02 18:08:10|286.43|283.55|286.59|283.71|286.59|283.71|286.38|283.5|0
1651514900000|2022-05-02 18:08:20|286.69|283.81|287|284.12|287.15|284.27|286.69|283.81|0
1651514910000|2022-05-02 18:08:30|286.59|283.71|287.3|284.42|287.3|284.42|286.59|283.71|0
1651514920000|2022-05-02 18:08:40|287.4|284.52|287.4|284.52|287.51|284.63|287.4|284.52|0
1651514930000|2022-05-02 18:08:50|287.36|284.48|287.3|284.42|287.71|284.83|287.3|284.42|0
1651514940000|2022-05-02 18:09:00|287.4|284.52|288.02|285.14|288.02|285.14|287.4|284.52|0
1651514950000|2022-05-02 18:09:10|288.23|285.35|288.12|285.24|288.23|285.35|288.12|285.24|0
1651514960000|2022-05-02 18:09:20|288.23|285.35|288.64|285.76|288.64|285.76|288.23|285.35|0
1651514970000|2022-05-02 18:09:30|288.84|285.96|288.9|286.02|288.94|286.06|288.79|285.91|0
1651514980000|2022-05-02 18:09:40|288.94|286.06|288.94|286.06|289.25|286.37|288.94|286.06|0
1651514990000|2022-05-02 18:09:50|289.15|286.27|289.15|286.27|289.15|286.27|288.94|286.06|0
1651515000000|2022-05-02 18:10:00|289.25|286.37|289.05|286.17|289.25|286.37|288.94|286.06|0
1651515010000|2022-05-02 18:10:10|289.25|286.37|289.67|286.79|289.67|286.79|289.15|286.27|0
1651515020000|2022-05-02 18:10:20|289.46|286.58|288.94|286.06|289.46|286.58|288.94|286.06|0
1651515030000|2022-05-02 18:10:30|289.15|286.27|289.15|286.27|289.36|286.48|289.05|286.17|0
1651515040000|2022-05-02 18:10:40|289.36|286.48|288.94|286.06|289.36|286.48|288.94|286.06|0
1651515050000|2022-05-02 18:10:50|289.25|286.37|289.15|286.27|289.25|286.37|288.94|286.06|0
1651515060000|2022-05-02 18:11:00|289.66|286.78|289.66|286.78|289.66|286.78|289.46|286.58|0
1651515070000|2022-05-02 18:11:10|289.56|286.68|289.36|286.48|289.56|286.68|289.36|286.48|0
1651515080000|2022-05-02 18:11:20|289.66|286.78|289.56|286.68|289.77|286.89|289.56|286.68|0
1651515090000|2022-05-02 18:11:30|290.08|287.2|290.18|287.3|290.39|287.51|290.08|287.2|0
1651515100000|2022-05-02 18:11:40|290.08|287.2|290.18|287.3|290.39|287.51|290.08|287.2|0
1651515110000|2022-05-02 18:11:50|290.34|287.46|290.28|287.4|290.39|287.51|290.28|287.4|0
1651515120000|2022-05-02 18:12:00|290.39|287.51|290.7|287.82|290.7|287.82|290.39|287.51|0
1651515130000|2022-05-02 18:12:10|291.21|288.33|291.63|288.75|291.63|288.75|291.21|288.33|0
1651515140000|2022-05-02 18:12:20|291.79|288.91|292.56|289.68|292.56|289.68|291.79|288.91|0
1651515150000|2022-05-02 18:12:30|292.62|289.74|292.77|289.89|292.77|289.89|292.62|289.74|0
1651515160000|2022-05-02 18:12:40|292.72|289.84|292.67|289.79|292.87|289.99|292.67|289.79|0
1651515170000|2022-05-02 18:12:50|292.46|289.58|292.56|289.68|292.56|289.68|292.25|289.37|0
1651515180000|2022-05-02 18:13:00|292.25|289.37|292.77|289.89|292.77|289.89|292.25|289.37|0
1651515190000|2022-05-02 18:13:10|292.87|289.99|292.98|290.1|292.98|290.1|292.87|289.99|0
1651515200000|2022-05-02 18:13:20|293.08|290.2|293.29|290.41|293.5|290.62|292.87|289.99|0
1651515210000|2022-05-02 18:13:30|293.5|290.62|293.91|291.03|294.12|291.24|293.5|290.62|0
1651515220000|2022-05-02 18:13:40|294.02|291.14|294.23|291.35|294.23|291.35|294.02|291.14|0
1651515230000|2022-05-02 18:13:50|294.54|291.66|294.65|291.77|294.65|291.77|294.54|291.66|0
1651515240000|2022-05-02 18:14:00|294.54|291.66|294.64|291.76|294.75|291.87|294.54|291.66|0
1651515250000|2022-05-02 18:14:10|294.54|291.66|294.85|291.97|294.85|291.97|294.54|291.66|0
1651515260000|2022-05-02 18:14:20|294.75|291.87|294.64|291.76|294.75|291.87|294.64|291.76|0
1651515270000|2022-05-02 18:14:30|294.8|291.92|294.96|292.08|294.96|292.08|294.8|291.92|0
1651515280000|2022-05-02 18:14:40|294.7|291.82|294.75|291.87|294.85|291.97|294.64|291.76|0
1651515290000|2022-05-02 18:14:50|294.54|291.66|294.85|291.97|294.85|291.97|294.44|291.56|0
1651515300000|2022-05-02 18:15:00|294.64|291.76|294.85|291.97|294.96|292.08|294.64|291.76|0
1651515310000|2022-05-02 18:15:10|295.17|292.29|294.44|291.56|295.17|292.29|294.44|291.56|0
1651515320000|2022-05-02 18:15:20|294.64|291.76|295.17|292.29|295.17|292.29|294.64|291.76|0
1651515330000|2022-05-02 18:15:30|295.38|292.5|295.59|292.71|295.59|292.71|295.27|292.39|0
1651515340000|2022-05-02 18:15:40|295.64|292.76|295.8|292.92|295.8|292.92|295.64|292.76|0
1651515350000|2022-05-02 18:15:50|295.9|293.02|295.69|292.81|296.11|293.23|295.69|292.81|0
1651515360000|2022-05-02 18:16:00|296|293.12|295.9|293.02|296|293.12|295.9|293.02|0
1651515370000|2022-05-02 18:16:10|295.79|292.91|296.11|293.23|296.11|293.23|295.79|292.91|0
1651515380000|2022-05-02 18:16:20|295.9|293.02|296|293.12|296|293.12|295.9|293.02|0
1651515390000|2022-05-02 18:16:30|298.53|295.65|298.32|295.44|298.63|295.75|298.21|295.33|0
1651515400000|2022-05-02 18:16:40|298.27|295.39|298.11|295.23|298.27|295.39|298.11|295.23|0
1651515410000|2022-05-02 18:16:50|298|295.12|297.9|295.02|298|295.12|297.48|294.6|0
1651515420000|2022-05-02 18:17:00|298.21|295.33|298.53|295.65|298.74|295.86|298.21|295.33|0
1651515430000|2022-05-02 18:17:10|298.42|295.54|298.32|295.44|298.42|295.54|298.21|295.33|0
1651515440000|2022-05-02 18:17:20|298.21|295.33|298.32|295.44|298.32|295.44|298.21|295.33|0
1651515450000|2022-05-02 18:17:30|298.21|295.33|297.48|294.6|298.21|295.33|297.27|294.39|0
1651515460000|2022-05-02 18:17:40|297.58|294.7|298|295.12|298|295.12|297.58|294.7|0
1651515470000|2022-05-02 18:17:50|297.79|294.91|297.48|294.6|297.79|294.91|297.48|294.6|0
1651515480000|2022-05-02 18:18:00|297.64|294.76|297.58|294.7|297.69|294.81|297.48|294.6|0
1651515490000|2022-05-02 18:18:10|297.48|294.6|297.37|294.49|297.48|294.6|297.27|294.39|0
1651515500000|2022-05-02 18:18:20|297.48|294.6|297.48|294.6|297.69|294.81|297.48|294.6|0
1651515510000|2022-05-02 18:18:30|297.69|294.81|297.37|294.49|297.69|294.81|297.37|294.49|0
1651515520000|2022-05-02 18:18:40|297.27|294.39|297.69|294.81|297.69|294.81|297.27|294.39|0
1651515530000|2022-05-02 18:18:50|297.79|294.91|297.79|294.91|297.9|295.02|297.79|294.91|0
1651515540000|2022-05-02 18:19:00|298.11|295.23|298.21|295.33|298.21|295.33|298.11|295.23|0
1651515550000|2022-05-02 18:19:10|298.11|295.23|298.42|295.54|298.42|295.54|298.11|295.23|0
1651515560000|2022-05-02 18:19:20|298.73|295.85|298.63|295.75|298.73|295.85|298.63|295.75|0
1651515570000|2022-05-02 18:19:30|298.73|295.85|298.63|295.75|298.73|295.85|298.63|295.75|0
1651515580000|2022-05-02 18:19:40|298.73|295.85|298.84|295.96|298.84|295.96|298.73|295.85|0
1651515590000|2022-05-02 18:19:50|298.73|295.85|298.63|295.75|298.84|295.96|298.63|295.75|0
1651515600000|2022-05-02 18:20:00|298.52|295.64|298.21|295.33|298.52|295.64|297.9|295.02|0
1651515610000|2022-05-02 18:20:10|298.16|295.28|298.79|295.91|298.79|295.91|298.16|295.28|0
1651515620000|2022-05-02 18:20:20|298.84|295.96|298.94|296.06|299.05|296.17|298.84|295.96|0
1651515630000|2022-05-02 18:20:30|299.26|296.38|298.84|295.96|299.26|296.38|298.73|295.85|0
1651515640000|2022-05-02 18:20:40|298.73|295.85|299.41|296.53|299.41|296.53|295.73|292.85|0
1651515650000|2022-05-02 18:20:50|298.35|295.47|298.25|295.37|298.35|295.47|298.14|295.26|0
1651515660000|2022-05-02 18:21:00|298.35|295.47|297.83|294.95|298.35|295.47|297.83|294.95|0
1651515670000|2022-05-02 18:21:10|297.88|295|297.41|294.53|297.88|295|297.41|294.53|0
1651515680000|2022-05-02 18:21:20|296.94|294.06|297.93|295.05|297.93|295.05|296.89|294.01|0
1651515690000|2022-05-02 18:21:30|297.73|294.85|298.04|295.16|298.25|295.37|297.73|294.85|0
1651515700000|2022-05-02 18:21:40|297.52|294.64|297.2|294.32|297.52|294.64|297.2|294.32|0
1651515710000|2022-05-02 18:21:50|297.31|294.43|297.1|294.22|297.31|294.43|297.1|294.22|0
1651515720000|2022-05-02 18:22:00|295.95|293.07|294.91|292.03|295.95|293.07|294.91|292.03|0
1651515730000|2022-05-02 18:22:10|295.43|292.55|296.05|293.17|296.05|293.17|295.43|292.55|0
1651515740000|2022-05-02 18:22:20|296.47|293.59|296.47|293.59|296.57|293.69|296.47|293.59|0
1651515750000|2022-05-02 18:22:30|295.95|293.07|296.57|293.69|296.57|293.69|295.95|293.07|0
1651515760000|2022-05-02 18:22:40|296.47|293.59|296.99|294.11|296.99|294.11|296.47|293.59|0
1651515770000|2022-05-02 18:22:50|296.89|294.01|296.57|293.69|296.89|294.01|296.05|293.17|0
1651515780000|2022-05-02 18:23:00|296.99|294.11|296.21|293.33|296.99|294.11|296.21|293.33|0
1651515790000|2022-05-02 18:23:10|296.36|293.48|296.26|293.38|296.36|293.48|296.16|293.28|0
1651515800000|2022-05-02 18:23:20|295.95|293.07|295.43|292.55|295.95|293.07|295.43|292.55|0
1651515810000|2022-05-02 18:23:30|295.11|292.23|295.22|292.34|295.22|292.34|295.11|292.23|0
1651515820000|2022-05-02 18:23:40|294.75|291.87|294.8|291.92|294.8|291.92|294.7|291.82|0
1651515830000|2022-05-02 18:23:50|295.01|292.13|295.11|292.23|295.11|292.23|294.7|291.82|0
1651515840000|2022-05-02 18:24:00|295.32|292.44|295.84|292.96|295.84|292.96|295.32|292.44|0
1651515850000|2022-05-02 18:24:10|295.74|292.86|295.63|292.75|295.74|292.86|295.32|292.44|0
1651515860000|2022-05-02 18:24:20|295.27|292.39|295.11|292.23|295.27|292.39|295.01|292.13|0
1651515870000|2022-05-02 18:24:30|295.22|292.34|295.84|292.96|295.84|292.96|295.22|292.34|0
1651515880000|2022-05-02 18:24:40|295.74|292.86|295.32|292.44|295.74|292.86|295.32|292.44|0
1651515890000|2022-05-02 18:24:50|295.11|292.23|295.53|292.65|295.53|292.65|294.9|292.02|0
1651515900000|2022-05-02 18:25:00|295.9|293.02|295.63|292.75|295.9|293.02|295.63|292.75|0
1651515910000|2022-05-02 18:25:10|295.95|293.07|296.15|293.27|296.15|293.27|295.95|293.07|0
1651515920000|2022-05-02 18:25:20|296.52|293.64|297.2|294.32|297.2|294.32|296.52|293.64|0
1651515930000|2022-05-02 18:25:30|297.09|294.21|296.68|293.8|297.09|294.21|296.68|293.8|0
1651515940000|2022-05-02 18:25:40|296.57|293.69|296.63|293.75|296.78|293.9|296.57|293.69|0
1651515950000|2022-05-02 18:25:50|296.78|293.9|297.09|294.21|297.09|294.21|296.78|293.9|0
1651515960000|2022-05-02 18:26:00|297.41|294.53|297.41|294.53|297.41|294.53|296.89|294.01|0
1651515970000|2022-05-02 18:26:10|297.3|294.42|297.2|294.32|297.51|294.63|297.2|294.32|0
1651515980000|2022-05-02 18:26:20|297.04|294.16|296.36|293.48|297.04|294.16|296.36|293.48|0
1651515990000|2022-05-02 18:26:30|296.78|293.9|296.57|293.69|296.78|293.9|296.36|293.48|0
1651516000000|2022-05-02 18:26:40|296.63|293.75|296.26|293.38|296.63|293.75|296.26|293.38|0
1651516010000|2022-05-02 18:26:50|296.05|293.17|296.47|293.59|296.47|293.59|296.05|293.17|0
1651516020000|2022-05-02 18:27:00|296.57|293.69|296.47|293.59|296.57|293.69|296.36|293.48|0
1651516030000|2022-05-02 18:27:10|296.36|293.48|296.15|293.27|296.36|293.48|296.15|293.27|0
1651516040000|2022-05-02 18:27:20|296.1|293.22|295.74|292.86|296.15|293.27|295.74|292.86|0
1651516050000|2022-05-02 18:27:30|295.84|292.96|295.63|292.75|295.84|292.96|295.53|292.65|0
1651516060000|2022-05-02 18:27:40|295.53|292.65|295.32|292.44|295.53|292.65|295.32|292.44|0
1651516070000|2022-05-02 18:27:50|295.53|292.65|295.21|292.33|295.53|292.65|295.21|292.33|0
1651516080000|2022-05-02 18:28:00|295.11|292.23|295.53|292.65|295.63|292.75|295.11|292.23|0
1651516090000|2022-05-02 18:28:10|295.21|292.33|295.53|292.65|295.53|292.65|295.21|292.33|0
1651516100000|2022-05-02 18:28:20|295.74|292.86|296.05|293.17|296.26|293.38|295.74|292.86|0
1651516110000|2022-05-02 18:28:30|295.94|293.06|296.1|293.22|296.1|293.22|295.94|293.06|0
1651516120000|2022-05-02 18:28:40|296.05|293.17|296.05|293.17|296.47|293.59|296.05|293.17|0
1651516130000|2022-05-02 18:28:50|296.36|293.48|296.36|293.48|296.36|293.48|296.36|293.48|0
1651516140000|2022-05-02 18:29:00|295.84|292.96|295.73|292.85|295.84|292.96|295.63|292.75|0
1651516150000|2022-05-02 18:29:10|295.84|292.96|295.94|293.06|295.94|293.06|295.84|292.96|0
1651516160000|2022-05-02 18:29:20|296.26|293.38|295.94|293.06|296.26|293.38|295.94|293.06|0
1651516170000|2022-05-02 18:29:30|295.73|292.85|296.36|293.48|296.36|293.48|295.73|292.85|0
1651516180000|2022-05-02 18:29:40|295.94|293.06|296.15|293.27|296.15|293.27|295.73|292.85|0
1651516190000|2022-05-02 18:29:50|295.94|293.06|296.26|293.38|296.26|293.38|295.94|293.06|0
1651516200000|2022-05-02 18:30:00|296.15|293.27|296.88|294|296.88|294|296.15|293.27|0
1651516210000|2022-05-02 18:30:10|296.78|293.9|295.84|292.96|296.78|293.9|295.84|292.96|0
1651516220000|2022-05-02 18:30:20|296.26|293.38|296.67|293.79|296.67|293.79|295.94|293.06|0
1651516230000|2022-05-02 18:30:30|296.78|293.9|297.2|294.32|297.41|294.53|296.78|293.9|0
1651516240000|2022-05-02 18:30:40|297.09|294.21|297.41|294.53|297.41|294.53|297.09|294.21|0
1651516250000|2022-05-02 18:30:50|297.2|294.32|296.88|294|297.2|294.32|296.78|293.9|0
1651516260000|2022-05-02 18:31:00|296.73|293.85|295.94|293.06|296.73|293.85|295.79|292.91|0
1651516270000|2022-05-02 18:31:10|296.36|293.48|296.78|293.9|296.78|293.9|296.26|293.38|0
1651516280000|2022-05-02 18:31:20|296.57|293.69|296.88|294|296.88|294|296.46|293.58|0
1651516290000|2022-05-02 18:31:30|296.78|293.9|296.99|294.11|296.99|294.11|296.78|293.9|0
1651516300000|2022-05-02 18:31:40|296.78|293.9|296.78|293.9|297.09|294.21|296.67|293.79|0
1651516310000|2022-05-02 18:31:50|296.36|293.48|295.79|292.91|296.36|293.48|295.79|292.91|0
1651516320000|2022-05-02 18:32:00|295.84|292.96|295.73|292.85|295.84|292.96|295.73|292.85|0
1651516330000|2022-05-02 18:32:10|296.05|293.17|295.32|292.44|296.05|293.17|295.32|292.44|0
1651516340000|2022-05-02 18:32:20|295.21|292.33|295.21|292.33|295.42|292.54|295.16|292.28|0
1651516350000|2022-05-02 18:32:30|295.58|292.7|296.05|293.17|296.05|293.17|295.58|292.7|0
1651516360000|2022-05-02 18:32:40|295.42|292.54|295.52|292.64|295.52|292.64|294.8|291.92|0
1651516370000|2022-05-02 18:32:50|295.73|292.85|295.94|293.06|295.94|293.06|295.52|292.64|0
1651516380000|2022-05-02 18:33:00|295.84|292.96|295.63|292.75|295.84|292.96|295.63|292.75|0
1651516390000|2022-05-02 18:33:10|295.32|292.44|295.63|292.75|295.63|292.75|295.32|292.44|0
1651516400000|2022-05-02 18:33:20|295.32|292.44|295|292.12|295.42|292.54|295|292.12|0
1651516410000|2022-05-02 18:33:30|294.75|291.87|294.33|291.45|294.9|292.02|294.33|291.45|0
1651516420000|2022-05-02 18:33:40|294.28|291.4|293.96|291.08|294.48|291.6|293.96|291.08|0
1651516430000|2022-05-02 18:33:50|293.86|290.98|294.48|291.6|294.48|291.6|293.86|290.98|0
1651516440000|2022-05-02 18:34:00|294.8|291.92|294.59|291.71|295|292.12|294.59|291.71|0
1651516450000|2022-05-02 18:34:10|294.64|291.76|294.95|292.07|295.11|292.23|294.64|291.76|0
1651516460000|2022-05-02 18:34:20|294.79|291.91|294.59|291.71|294.79|291.91|294.48|291.6|0
1651516470000|2022-05-02 18:34:30|294.48|291.6|294.23|291.35|294.48|291.6|294.23|291.35|0
1651516480000|2022-05-02 18:34:40|294.28|291.4|294.48|291.6|294.48|291.6|294.17|291.29|0
1651516490000|2022-05-02 18:34:50|294.79|291.91|294.79|291.91|294.79|291.91|294.59|291.71|0
1651516500000|2022-05-02 18:35:00|294.9|292.02|295.42|292.54|295.63|292.75|294.9|292.02|0
1651516510000|2022-05-02 18:35:10|295.63|292.75|295.52|292.64|295.84|292.96|295.52|292.64|0
1651516520000|2022-05-02 18:35:20|295.42|292.54|296.25|293.37|296.25|293.37|295.42|292.54|0
1651516530000|2022-05-02 18:35:30|296.36|293.48|296.36|293.48|296.46|293.58|296.36|293.48|0
1651516540000|2022-05-02 18:35:40|296.25|293.37|296.25|293.37|296.46|293.58|296.15|293.27|0
1651516550000|2022-05-02 18:35:50|296.15|293.27|296.57|293.69|296.57|293.69|296.15|293.27|0
1651516560000|2022-05-02 18:36:00|296.67|293.79|296.98|294.1|297.3|294.42|296.67|293.79|0
1651516570000|2022-05-02 18:36:10|296.88|294|296.46|293.58|296.88|294|296.46|293.58|0
1651516580000|2022-05-02 18:36:20|296.73|293.85|297.19|294.31|297.3|294.42|296.73|293.85|0
1651516590000|2022-05-02 18:36:30|296.88|294|296.57|293.69|296.88|294|296.46|293.58|0
1651516600000|2022-05-02 18:36:40|296.67|293.79|297.3|294.42|297.3|294.42|296.67|293.79|0
1651516610000|2022-05-02 18:36:50|297.19|294.31|297.35|294.47|297.35|294.47|297.19|294.31|0
1651516620000|2022-05-02 18:37:00|297.3|294.42|297.4|294.52|297.51|294.63|297.3|294.42|0
1651516630000|2022-05-02 18:37:10|296.98|294.1|296.15|293.27|296.98|294.1|295.99|293.11|0
1651516640000|2022-05-02 18:37:20|296.36|293.48|296.93|294.05|296.93|294.05|296.36|293.48|0
1651516650000|2022-05-02 18:37:30|297.19|294.31|296.77|293.89|297.4|294.52|296.77|293.89|0
1651516660000|2022-05-02 18:37:40|296.88|294|296.41|293.53|296.88|294|296.36|293.48|0
1651516670000|2022-05-02 18:37:50|296.36|293.48|296.83|293.95|296.98|294.1|296.36|293.48|0
1651516680000|2022-05-02 18:38:00|296.67|293.79|296.36|293.48|297.19|294.31|296.36|293.48|0
1651516690000|2022-05-02 18:38:10|296.46|293.58|296.31|293.43|296.46|293.58|296.15|293.27|0
1651516700000|2022-05-02 18:38:20|296.04|293.16|296.04|293.16|296.15|293.27|296.04|293.16|0
1651516710000|2022-05-02 18:38:30|296.15|293.27|296.04|293.16|296.15|293.27|295.83|292.95|0
1651516720000|2022-05-02 18:38:40|295.63|292.75|294.9|292.02|295.63|292.75|294.9|292.02|0
1651516730000|2022-05-02 18:38:50|294.79|291.91|294.58|291.7|294.79|291.91|294.27|291.39|0
1651516740000|2022-05-02 18:39:00|294.79|291.91|294.38|291.5|294.79|291.91|294.38|291.5|0
1651516750000|2022-05-02 18:39:10|294.43|291.55|294.58|291.7|294.74|291.86|294.43|291.55|0
1651516760000|2022-05-02 18:39:20|294.69|291.81|295.31|292.43|295.31|292.43|294.69|291.81|0
1651516770000|2022-05-02 18:39:30|295.42|292.54|295.63|292.75|295.63|292.75|295.42|292.54|0
1651516780000|2022-05-02 18:39:40|295.73|292.85|296.04|293.16|296.04|293.16|295.73|292.85|0
1651516790000|2022-05-02 18:39:50|295.94|293.06|296.36|293.48|296.56|293.68|295.94|293.06|0
1651516800000|2022-05-02 18:40:00|296.15|293.27|296.15|293.27|296.25|293.37|296.04|293.16|0
1651516810000|2022-05-02 18:40:10|296.25|293.37|296.77|293.89|296.77|293.89|296.25|293.37|0
1651516820000|2022-05-02 18:40:20|296.98|294.1|296.67|293.79|296.98|294.1|296.67|293.79|0
1651516830000|2022-05-02 18:40:30|296.77|293.89|295.57|292.69|296.77|293.89|295.57|292.69|0
1651516840000|2022-05-02 18:40:40|295.52|292.64|295.52|292.64|295.62|292.74|295.1|292.22|0
1651516850000|2022-05-02 18:40:50|295.31|292.43|295.52|292.64|295.52|292.64|295.31|292.43|0
1651516860000|2022-05-02 18:41:00|296.15|293.27|296.35|293.47|296.35|293.47|296.04|293.16|0
1651516870000|2022-05-02 18:41:10|295.94|293.06|295.83|292.95|296.15|293.27|295.83|292.95|0
1651516880000|2022-05-02 18:41:20|296.04|293.16|296.41|293.53|296.56|293.68|296.04|293.16|0
1651516890000|2022-05-02 18:41:30|296.25|293.37|296.35|293.47|296.35|293.47|296.25|293.37|0
1651516900000|2022-05-02 18:41:40|296.46|293.58|296.35|293.47|296.72|293.84|296.35|293.47|0
1651516910000|2022-05-02 18:41:50|296.25|293.37|296.04|293.16|296.25|293.37|296.04|293.16|0
1651516920000|2022-05-02 18:42:00|296.1|293.22|295.73|292.85|296.1|293.22|295.52|292.64|0
1651516930000|2022-05-02 18:42:10|295.94|293.06|296.88|294|296.88|294|295.94|293.06|0
1651516940000|2022-05-02 18:42:20|296.67|293.79|296.98|294.1|296.98|294.1|296.62|293.74|0
1651516950000|2022-05-02 18:42:30|297.04|294.16|297.71|294.83|297.82|294.94|297.04|294.16|0
1651516960000|2022-05-02 18:42:40|298.03|295.15|298.45|295.57|298.45|295.57|298.03|295.15|0
1651516970000|2022-05-02 18:42:50|298.76|295.88|298.55|295.67|298.76|295.88|298.55|295.67|0
1651516980000|2022-05-02 18:43:00|298.76|295.88|299.18|296.3|299.39|296.51|298.76|295.88|0
1651516990000|2022-05-02 18:43:10|299.71|296.83|300.45|297.57|300.45|297.57|299.71|296.83|0
1651517000000|2022-05-02 18:43:20|300.34|297.46|300.77|297.89|300.77|297.89|300.34|297.46|0
1651517010000|2022-05-02 18:43:30|300.87|297.99|300.87|297.99|300.98|298.1|300.77|297.89|0
1651517020000|2022-05-02 18:43:40|300.98|298.1|301.19|298.31|301.19|298.31|300.98|298.1|0
1651517030000|2022-05-02 18:43:50|301.29|298.41|301.51|298.63|301.51|298.63|301.29|298.41|0
1651517040000|2022-05-02 18:44:00|301.4|298.52|301.08|298.2|301.61|298.73|301.08|298.2|0
1651517050000|2022-05-02 18:44:10|301.14|298.26|301.24|298.36|301.24|298.36|301.14|298.26|0
1651517060000|2022-05-02 18:44:20|301.4|298.52|300.55|297.67|301.4|298.52|300.55|297.67|0
1651517070000|2022-05-02 18:44:30|300.87|297.99|299.92|297.04|300.87|297.99|299.92|297.04|0
1651517080000|2022-05-02 18:44:40|300.03|297.15|300.13|297.25|300.13|297.25|299.92|297.04|0
1651517090000|2022-05-02 18:44:50|299.82|296.94|299.71|296.83|299.82|296.94|299.5|296.62|0
1651517100000|2022-05-02 18:45:00|299.6|296.72|299.08|296.2|299.6|296.72|298.24|295.36|0
1651517110000|2022-05-02 18:45:10|298.87|295.99|298.4|295.52|298.87|295.99|298.34|295.46|0
1651517120000|2022-05-02 18:45:20|298.45|295.57|298.03|295.15|298.45|295.57|298.03|295.15|0
1651517130000|2022-05-02 18:45:30|298.13|295.25|298.03|295.15|298.13|295.25|297.98|295.1|0
1651517140000|2022-05-02 18:45:40|297.61|294.73|295.68|292.8|297.61|294.73|295.68|292.8|0
1651517150000|2022-05-02 18:45:50|295.1|292.22|293.64|290.76|295.1|292.22|293.64|290.76|0
1651517160000|2022-05-02 18:46:00|293.74|290.86|293.22|290.34|293.74|290.86|293.22|290.34|0
1651517170000|2022-05-02 18:46:10|293.33|290.45|293.49|290.61|293.74|290.86|293.33|290.45|0
1651517180000|2022-05-02 18:46:20|293.22|290.34|294.37|291.49|294.37|291.49|293.22|290.34|0
1651517190000|2022-05-02 18:46:30|294.47|291.59|294.26|291.38|294.78|291.9|294.26|291.38|0
1651517200000|2022-05-02 18:46:40|294.47|291.59|294.78|291.9|294.78|291.9|294.47|291.59|0
1651517210000|2022-05-02 18:46:50|294.89|292.01|295.02|291.66|295.02|292.01|294.68|291.66|0
1651517220000|2022-05-02 18:47:00|295.34|291.98|294.81|291.45|295.34|291.98|294.81|291.45|0
1651517230000|2022-05-02 18:47:10|294.4|291.04|294.81|291.45|294.81|291.45|294.4|291.04|0
1651517240000|2022-05-02 18:47:20|295.02|291.66|295.23|291.87|295.44|292.08|295.02|291.66|0
1651517250000|2022-05-02 18:47:30|295.39|292.03|294.92|291.56|295.39|292.03|294.92|291.56|0
1651517260000|2022-05-02 18:47:40|295.02|291.66|295.13|291.77|295.13|291.77|295.02|291.66|0
1651517270000|2022-05-02 18:47:50|294.4|291.04|294.92|291.56|294.92|291.56|294.4|291.04|0
1651517280000|2022-05-02 18:48:00|295.13|291.77|295.02|291.66|295.13|291.77|295.02|291.66|0
1651517290000|2022-05-02 18:48:10|295.23|291.87|294.88|291.52|295.87|292.51|294.88|291.52|0
1651517300000|2022-05-02 18:48:20|294.83|291.47|294.82|291.46|294.93|291.57|294.51|291.15|0
1651517310000|2022-05-02 18:48:30|294.72|291.36|294.51|291.15|294.72|291.36|294.51|291.15|0
1651517320000|2022-05-02 18:48:40|294.61|291.25|294.51|291.15|294.82|291.46|294.51|291.15|0
1651517330000|2022-05-02 18:48:50|294.2|290.84|294.4|291.04|294.51|291.15|294.2|290.84|0
1651517340000|2022-05-02 18:49:00|294.61|291.25|294.4|291.04|294.61|291.25|294.2|290.84|0
1651517350000|2022-05-02 18:49:10|293.57|290.21|293.99|290.63|293.99|290.63|293.47|290.11|0
1651517360000|2022-05-02 18:49:20|294.3|290.94|294.09|290.73|294.3|290.94|294.09|290.73|0
1651517370000|2022-05-02 18:49:30|293.88|290.52|294.2|290.84|294.2|290.84|293.88|290.52|0
1651517380000|2022-05-02 18:49:40|294.04|290.68|294.3|290.94|294.3|290.94|293.99|290.63|0
1651517390000|2022-05-02 18:49:50|294.2|290.84|293.67|290.31|294.2|290.84|293.67|290.31|0
1651517400000|2022-05-02 18:50:00|293.57|290.21|293.57|290.21|293.78|290.42|293.57|290.21|0
1651517410000|2022-05-02 18:50:10|293.67|290.31|293.99|290.63|294.2|290.84|293.67|290.31|0
1651517420000|2022-05-02 18:50:20|294.35|290.99|294.72|291.36|295.03|291.67|294.35|290.99|0
1651517430000|2022-05-02 18:50:30|294.92|291.56|294.82|291.46|295.19|291.83|294.82|291.46|0
1651517440000|2022-05-02 18:50:40|295.13|291.77|295.13|291.77|295.4|292.04|295.13|291.77|0
1651517450000|2022-05-02 18:50:50|295.03|291.67|295.34|291.98|295.45|292.09|295.03|291.67|0
1651517460000|2022-05-02 18:51:00|295.55|292.19|295.86|292.5|296.18|292.82|295.55|292.19|0
1651517470000|2022-05-02 18:51:10|295.66|292.3|295.13|291.77|295.66|292.3|295.13|291.77|0
1651517480000|2022-05-02 18:51:20|295.29|291.93|295.76|292.4|295.86|292.5|295.29|291.93|0
1651517490000|2022-05-02 18:51:30|295.55|292.19|295.29|291.93|295.65|292.29|295.24|291.88|0
1651517500000|2022-05-02 18:51:40|295.24|291.88|294.72|291.36|295.4|292.04|294.61|291.25|0
1651517510000|2022-05-02 18:51:50|294.82|291.46|294.72|291.36|295.24|291.88|294.72|291.36|0
1651517520000|2022-05-02 18:52:00|294.82|291.46|295.45|292.09|295.45|292.09|294.82|291.46|0
1651517530000|2022-05-02 18:52:10|295.24|291.88|294.92|291.56|295.24|291.88|294.92|291.56|0
1651517540000|2022-05-02 18:52:20|295.03|291.67|294.87|291.51|295.13|291.77|294.87|291.51|0
1651517550000|2022-05-02 18:52:30|294.92|291.56|294.04|290.68|294.92|291.56|294.04|290.68|0
1651517560000|2022-05-02 18:52:40|293.57|290.21|293.47|290.11|293.88|290.52|293.42|290.06|0
1651517570000|2022-05-02 18:52:50|293.05|289.69|293.05|289.69|293.05|289.69|292.84|289.48|0
1651517580000|2022-05-02 18:53:00|292.84|289.48|292.95|289.59|292.95|289.59|292.74|289.38|0
1651517590000|2022-05-02 18:53:10|293.15|289.79|293.36|290|293.36|290|293.15|289.79|0
1651517600000|2022-05-02 18:53:20|292.84|289.48|292.95|289.59|292.95|289.59|292.74|289.38|0
1651517610000|2022-05-02 18:53:30|291.91|288.55|290.05|286.69|291.91|288.55|290.05|286.69|0
1651517620000|2022-05-02 18:53:40|289.74|286.38|290.05|286.69|290.31|286.95|289.64|286.28|0
1651517630000|2022-05-02 18:53:50|289.95|286.59|290.26|286.9|290.26|286.9|289.95|286.59|0
1651517640000|2022-05-02 18:54:00|290.15|286.79|290.67|287.31|291.08|287.72|290.15|286.79|0
1651517650000|2022-05-02 18:54:10|290.72|287.36|291.34|287.98|291.34|287.98|290.72|287.36|0
1651517660000|2022-05-02 18:54:20|291.6|288.24|291.08|287.72|291.7|288.34|291.08|287.72|0
1651517670000|2022-05-02 18:54:30|291.39|288.03|291.39|288.03|291.5|288.14|291.34|287.98|0
1651517680000|2022-05-02 18:54:40|291.55|288.19|291.29|287.93|291.6|288.24|291.29|287.93|0
1651517690000|2022-05-02 18:54:50|291.7|288.34|291.5|288.14|291.7|288.34|291.5|288.14|0
1651517700000|2022-05-02 18:55:00|291.6|288.24|291.18|287.82|291.6|288.24|291.18|287.82|0
1651517710000|2022-05-02 18:55:10|291.6|288.24|292.12|288.76|292.12|288.76|291.6|288.24|0
1651517720000|2022-05-02 18:55:20|292.01|288.65|292.01|288.65|292.01|288.65|291.86|288.5|0
1651517730000|2022-05-02 18:55:30|292.12|288.76|291.29|287.93|292.12|288.76|291.29|287.93|0
1651517740000|2022-05-02 18:55:40|291.24|287.88|291.8|288.44|291.8|288.44|291.24|287.88|0
1651517750000|2022-05-02 18:55:50|292.12|288.76|291.96|288.6|292.12|288.76|291.96|288.6|0
1651517760000|2022-05-02 18:56:00|292.12|288.76|292.48|289.12|292.48|289.12|292.12|288.76|0
1651517770000|2022-05-02 18:56:10|292.22|288.86|293.67|290.31|293.67|290.31|292.22|288.86|0
1651517780000|2022-05-02 18:56:20|293.15|289.79|293.26|289.9|293.26|289.9|293.15|289.79|0
1651517790000|2022-05-02 18:56:30|293.46|290.1|293.78|290.42|294.19|290.83|293.46|290.1|0
1651517800000|2022-05-02 18:56:40|294.19|290.83|294.3|290.94|294.3|290.94|294.19|290.83|0
1651517810000|2022-05-02 18:56:50|294.61|291.25|294.09|290.73|294.71|291.35|294.09|290.73|0
1651517820000|2022-05-02 18:57:00|294.4|291.04|295.03|291.67|295.03|291.67|294.4|291.04|0
1651517830000|2022-05-02 18:57:10|295.13|291.77|295.23|291.87|295.55|292.19|295.03|291.67|0
1651517840000|2022-05-02 18:57:20|294.61|291.25|294.5|291.14|294.61|291.25|294.4|291.04|0
1651517850000|2022-05-02 18:57:30|294.92|291.56|295.03|291.67|295.13|291.77|294.92|291.56|0
1651517860000|2022-05-02 18:57:40|295.13|291.77|295.13|291.77|295.13|291.77|295.03|291.67|0
1651517870000|2022-05-02 18:57:50|295.03|291.67|295.34|291.98|295.34|291.98|295.03|291.67|0
1651517880000|2022-05-02 18:58:00|295.44|292.08|295.86|292.5|296.17|292.81|295.44|292.08|0
1651517890000|2022-05-02 18:58:10|295.65|292.29|295.55|292.19|295.65|292.29|295.23|291.87|0
1651517900000|2022-05-02 18:58:20|295.18|291.82|295.55|292.19|295.55|292.19|295.18|291.82|0
1651517910000|2022-05-02 18:58:30|295.34|291.98|295.02|291.66|295.34|291.98|295.02|291.66|0
1651517920000|2022-05-02 18:58:40|294.71|291.35|294.71|291.35|294.82|291.46|294.71|291.35|0
1651517930000|2022-05-02 18:58:50|295.23|291.87|295.86|292.5|295.86|292.5|295.23|291.87|0
1651517940000|2022-05-02 18:59:00|295.76|292.4|294.92|291.56|295.76|292.4|294.92|291.56|0
1651517950000|2022-05-02 18:59:10|295.13|291.77|295.34|291.98|295.44|292.08|295.13|291.77|0
1651517960000|2022-05-02 18:59:20|295.65|292.29|296.38|293.02|296.38|293.02|295.65|292.29|0
1651517970000|2022-05-02 18:59:30|295.96|292.6|295.96|292.6|295.96|292.6|295.96|292.6|0
1651517980000|2022-05-02 18:59:40|295.86|292.5|295.55|292.19|295.86|292.5|295.55|292.19|0
1651517990000|2022-05-02 18:59:50|295.71|292.35|294.92|291.56|295.71|292.35|294.92|291.56|0
1651518000000|2022-05-02 19:00:00|293.88|290.52|292.94|289.58|293.88|290.52|292.84|289.48|0
1651518010000|2022-05-02 19:00:10|293.57|290.21|294.09|290.73|294.09|290.73|293.57|290.21|0
1651518020000|2022-05-02 19:00:20|294.29|290.93|293.98|290.62|294.29|290.93|293.88|290.52|0
1651518030000|2022-05-02 19:00:30|294.09|290.73|293.77|290.41|294.19|290.83|293.72|290.36|0
1651518040000|2022-05-02 19:00:40|293.46|290.1|292.42|289.06|293.46|290.1|292.42|289.06|0
1651518050000|2022-05-02 19:00:50|292.68|289.32|292.32|288.96|292.84|289.48|292.32|288.96|0
1651518060000|2022-05-02 19:01:00|292.48|289.12|291.91|288.55|292.73|289.37|291.8|288.44|0
1651518070000|2022-05-02 19:01:10|292.53|289.17|292.48|289.12|292.53|289.17|292.11|288.75|0
1651518080000|2022-05-02 19:01:20|293.25|289.89|293.15|289.79|293.25|289.89|293|289.64|0
1651518090000|2022-05-02 19:01:30|293.25|289.89|293.05|289.69|293.25|289.89|293.05|289.69|0
1651518100000|2022-05-02 19:01:40|292.32|288.96|292.63|289.27|292.63|289.27|292.32|288.96|0
1651518110000|2022-05-02 19:01:50|292.42|289.06|292.01|288.65|292.42|289.06|291.86|288.5|0
1651518120000|2022-05-02 19:02:00|292.53|289.17|293.05|289.69|293.05|289.69|292.53|289.17|0
1651518130000|2022-05-02 19:02:10|293.36|290|293.77|290.41|293.77|290.41|292.84|289.48|0
1651518140000|2022-05-02 19:02:20|293.25|289.89|294.08|290.72|294.08|290.72|293.2|289.84|0
1651518150000|2022-05-02 19:02:30|294.19|290.83|294.08|290.72|294.19|290.83|294.08|290.72|0
1651518160000|2022-05-02 19:02:40|294.5|291.14|293.88|290.52|294.5|291.14|293.88|290.52|0
1651518170000|2022-05-02 19:02:50|293.72|290.36|293.36|290|294.19|290.83|293.36|290|0
1651518180000|2022-05-02 19:03:00|293.98|290.62|293.25|289.89|293.98|290.62|293.25|289.89|0
1651518190000|2022-05-02 19:03:10|293.72|290.36|292.73|289.37|293.72|290.36|292.63|289.27|0
1651518200000|2022-05-02 19:03:20|292.11|288.75|291.59|288.23|292.53|289.17|291.59|288.23|0
1651518210000|2022-05-02 19:03:30|291.49|288.13|290.61|287.25|291.49|288.13|290.56|287.2|0
1651518220000|2022-05-02 19:03:40|291.08|287.72|291.7|288.34|291.7|288.34|291.08|287.72|0
1651518230000|2022-05-02 19:03:50|291.18|287.82|291.8|288.44|291.8|288.44|291.18|287.82|0
1651518240000|2022-05-02 19:04:00|291.7|288.34|291.34|287.98|291.7|288.34|291.08|287.72|0
1651518250000|2022-05-02 19:04:10|290.77|287.41|290.05|286.69|290.77|287.41|290.05|286.69|0
1651518260000|2022-05-02 19:04:20|289.63|286.27|288.76|285.4|289.63|286.27|288.76|285.4|0
1651518270000|2022-05-02 19:04:30|288.91|285.55|288.5|285.14|288.91|285.55|288.5|285.14|0
1651518280000|2022-05-02 19:04:40|289.43|286.07|290.15|286.79|290.15|286.79|289.43|286.07|0
1651518290000|2022-05-02 19:04:50|290.05|286.69|289.89|286.53|290.25|286.89|289.89|286.53|0
1651518300000|2022-05-02 19:05:00|289.53|286.17|289.22|285.86|289.53|286.17|289.12|285.76|0
1651518310000|2022-05-02 19:05:10|288.61|285.25|287.79|284.43|288.61|285.25|287.79|284.43|0
1651518320000|2022-05-02 19:05:20|287.58|284.22|288.04|284.68|288.04|284.68|287.58|284.22|0
1651518330000|2022-05-02 19:05:30|288.2|284.84|288.5|285.14|288.61|285.25|288.2|284.84|0
1651518340000|2022-05-02 19:05:40|288.2|284.84|288.5|285.14|288.5|285.14|288.09|284.73|0
1651518350000|2022-05-02 19:05:50|288.3|284.94|288.3|284.94|288.35|284.99|288.09|284.73|0
1651518360000|2022-05-02 19:06:00|288.4|285.04|288.71|285.35|288.71|285.35|288.09|284.73|0
1651518370000|2022-05-02 19:06:10|288.5|285.14|288.5|285.14|288.81|285.45|288.4|285.04|0
1651518380000|2022-05-02 19:06:20|288.71|285.35|288.3|284.94|288.71|285.35|288.3|284.94|0
1651518390000|2022-05-02 19:06:30|288.2|284.84|288.4|285.04|288.4|285.04|288.2|284.84|0
1651518400000|2022-05-02 19:06:40|288.2|284.84|288.5|285.14|288.61|285.25|288.2|284.84|0
1651518410000|2022-05-02 19:06:50|288.86|285.5|288.3|284.94|288.86|285.5|288.3|284.94|0
1651518420000|2022-05-02 19:07:00|288.35|284.99|287.99|284.63|288.35|284.99|287.79|284.43|0
1651518430000|2022-05-02 19:07:10|288.09|284.73|288.04|284.68|288.09|284.73|287.79|284.43|0
1651518440000|2022-05-02 19:07:20|287.58|284.22|286.87|283.51|287.58|284.22|286.87|283.51|0
1651518450000|2022-05-02 19:07:30|286.76|283.4|286.82|283.46|286.82|283.46|286.56|283.2|0
1651518460000|2022-05-02 19:07:40|286.76|283.4|287.17|283.81|287.17|283.81|286.61|283.25|0
1651518470000|2022-05-02 19:07:50|287.58|284.22|288.19|284.83|288.19|284.83|287.58|284.22|0
1651518480000|2022-05-02 19:08:00|288.4|285.04|289.02|285.66|289.02|285.66|288.4|285.04|0
1651518490000|2022-05-02 19:08:10|289.12|285.76|289.07|285.71|289.12|285.76|288.91|285.55|0
1651518500000|2022-05-02 19:08:20|289.84|286.48|289.53|286.17|290.15|286.79|289.53|286.17|0
1651518510000|2022-05-02 19:08:30|289.27|285.91|288.81|285.45|289.27|285.91|288.6|285.24|0
1651518520000|2022-05-02 19:08:40|288.5|285.14|288.5|285.14|288.56|285.2|288.35|284.99|0
1651518530000|2022-05-02 19:08:50|288.56|285.2|288.6|285.24|288.6|285.24|288.5|285.14|0
1651518540000|2022-05-02 19:09:00|288.3|284.94|287.78|284.42|288.3|284.94|287.63|284.27|0
1651518550000|2022-05-02 19:09:10|287.38|284.02|287.27|283.91|287.38|284.02|287.17|283.81|0
1651518560000|2022-05-02 19:09:20|286.97|283.61|286.2|282.84|286.97|283.61|286.2|282.84|0
1651518570000|2022-05-02 19:09:30|286.46|283.1|284.83|281.47|286.46|283.1|284.83|281.47|0
1651518580000|2022-05-02 19:09:40|283.81|280.45|284.12|280.76|284.12|280.76|283.46|280.1|0
1651518590000|2022-05-02 19:09:50|284.37|281.01|284.83|281.47|284.83|281.47|284.37|281.01|0
1651518600000|2022-05-02 19:10:00|285.03|281.67|283.41|280.05|285.03|281.67|283.41|280.05|0
1651518610000|2022-05-02 19:10:10|283.61|280.25|282.9|279.54|283.61|280.25|282.7|279.34|0
1651518620000|2022-05-02 19:10:20|282.7|279.34|283.06|279.7|283.06|279.7|282.7|279.34|0
1651518630000|2022-05-02 19:10:30|282.9|279.54|283.61|280.25|283.61|280.25|282.9|279.54|0
1651518640000|2022-05-02 19:10:40|283.21|279.85|283.71|280.35|283.87|280.51|283.21|279.85|0
1651518650000|2022-05-02 19:10:50|283.61|280.25|283.81|280.45|283.91|280.55|283.61|280.25|0
1651518660000|2022-05-02 19:11:00|283.61|280.25|283.31|279.95|284.02|280.66|283.31|279.95|0
1651518670000|2022-05-02 19:11:10|283.21|279.85|281.39|278.03|283.21|279.85|281.39|278.03|0
1651518680000|2022-05-02 19:11:20|281.99|278.63|281.39|278.03|281.99|278.63|281.39|278.03|0
1651518690000|2022-05-02 19:11:30|281.59|278.23|281.79|278.43|281.89|278.53|281.59|278.23|0
1651518700000|2022-05-02 19:11:40|282.05|278.69|282.3|278.94|282.3|278.94|281.89|278.53|0
1651518710000|2022-05-02 19:11:50|282.5|279.14|281.69|278.33|282.5|279.14|281.69|278.33|0
1651518720000|2022-05-02 19:12:00|281.09|277.73|281.59|278.23|281.59|278.23|281.09|277.73|0
1651518730000|2022-05-02 19:12:10|281.64|278.28|280.99|277.63|281.64|278.28|280.89|277.53|0
1651518740000|2022-05-02 19:12:20|280.79|277.43|280.49|277.13|280.79|277.43|280.49|277.13|0
1651518750000|2022-05-02 19:12:30|280.79|277.43|280.69|277.33|280.89|277.53|280.69|277.33|0
1651518760000|2022-05-02 19:12:40|280.89|277.53|280.89|277.53|280.94|277.58|280.89|277.53|0
1651518770000|2022-05-02 19:12:50|280.84|277.48|280.69|277.33|280.99|277.63|280.69|277.33|0
1651518780000|2022-05-02 19:13:00|280.59|277.23|280.54|277.18|280.69|277.33|280.49|277.13|0
1651518790000|2022-05-02 19:13:10|280.59|277.23|279.28|275.92|280.59|277.23|279.28|275.92|0
1651518800000|2022-05-02 19:13:20|279.08|275.72|278.48|275.12|279.08|275.72|278.48|275.12|0
1651518810000|2022-05-02 19:13:30|278.58|275.22|278.58|275.22|279.08|275.72|278.58|275.22|0
1651518820000|2022-05-02 19:13:40|278.78|275.42|278.68|275.32|278.78|275.42|278.68|275.32|0
1651518830000|2022-05-02 19:13:50|278.48|275.12|278.98|275.62|278.98|275.62|278.48|275.12|0
1651518840000|2022-05-02 19:14:00|278.88|275.52|279.18|275.82|279.18|275.82|278.88|275.52|0
1651518850000|2022-05-02 19:14:10|279.38|276.02|279.78|276.42|279.78|276.42|279.38|276.02|0
1651518860000|2022-05-02 19:14:20|279.88|276.52|278.78|275.42|279.88|276.52|278.78|275.42|0
1651518870000|2022-05-02 19:14:30|278.88|275.52|279.04|275.68|279.04|275.68|278.78|275.42|0
1651518880000|2022-05-02 19:14:40|279.08|275.72|278.98|275.62|279.08|275.72|278.88|275.52|0
1651518890000|2022-05-02 19:14:50|278.88|275.52|278.78|275.42|278.88|275.52|278.68|275.32|0
1651518900000|2022-05-02 19:15:00|277.95|274.59|276.89|273.53|277.95|274.59|276.69|273.33|0
1651518910000|2022-05-02 19:15:10|276.85|273.49|277.19|273.83|277.19|273.83|276.69|273.33|0
1651518920000|2022-05-02 19:15:20|277.39|274.03|276.79|273.43|277.39|274.03|276.79|273.43|0
1651518930000|2022-05-02 19:15:30|276.69|273.33|276.69|273.33|276.69|273.33|276.59|273.23|0
1651518940000|2022-05-02 19:15:40|276.89|273.53|276.69|273.33|276.89|273.53|276.69|273.33|0
1651518950000|2022-05-02 19:15:50|276.79|273.43|276.59|273.23|276.79|273.43|276.59|273.23|0
1651518960000|2022-05-02 19:16:00|276.99|273.63|276.59|273.23|276.99|273.63|276.59|273.23|0
1651518970000|2022-05-02 19:16:10|276.69|273.33|275.6|272.24|276.69|273.33|275.6|272.24|0
1651518980000|2022-05-02 19:16:20|275.75|272.39|277.09|273.73|277.09|273.73|275.75|272.39|0
1651518990000|2022-05-02 19:16:30|276.89|273.53|277.39|274.03|277.49|274.13|276.89|273.53|0
1651519000000|2022-05-02 19:16:40|277.19|273.83|276.2|272.84|277.19|273.83|276.2|272.84|0
1651519010000|2022-05-02 19:16:50|276.59|273.23|277.79|274.43|277.79|274.43|276.59|273.23|0
1651519020000|2022-05-02 19:17:00|277.99|274.63|278.19|274.83|278.19|274.83|277.89|274.53|0
1651519030000|2022-05-02 19:17:10|278.09|274.73|278.29|274.93|278.29|274.93|278.09|274.73|0
1651519040000|2022-05-02 19:17:20|278.35|274.99|278.95|275.59|278.95|275.59|278.35|274.99|0
1651519050000|2022-05-02 19:17:30|279|275.64|278.59|275.23|279|275.64|278.29|274.93|0
1651519060000|2022-05-02 19:17:40|278.49|275.13|278.39|275.03|278.49|275.13|278.29|274.93|0
1651519070000|2022-05-02 19:17:50|278.69|275.33|278.29|274.93|278.69|275.33|278.29|274.93|0
1651519080000|2022-05-02 19:18:00|278.69|275.33|278.59|275.23|278.79|275.43|278.59|275.23|0
1651519090000|2022-05-02 19:18:10|278.9|275.54|278.9|275.54|278.9|275.54|278.29|274.93|0
1651519100000|2022-05-02 19:18:20|278.79|275.43|278.09|274.73|278.79|275.43|278.09|274.73|0
1651519110000|2022-05-02 19:18:30|277.99|274.63|277.69|274.33|277.99|274.63|277.69|274.33|0
1651519120000|2022-05-02 19:18:40|276.69|273.33|276.69|273.33|276.79|273.43|276.69|273.33|0
1651519130000|2022-05-02 19:18:50|276.59|273.23|276.29|272.93|276.59|273.23|276.29|272.93|0
1651519140000|2022-05-02 19:19:00|275.6|272.24|275.35|271.99|275.6|272.24|275.35|271.99|0
1651519150000|2022-05-02 19:19:10|275.3|271.94|275.3|271.94|275.4|272.04|275.3|271.94|0
1651519160000|2022-05-02 19:19:20|275.4|272.04|275.1|271.74|275.5|272.14|275.1|271.74|0
1651519170000|2022-05-02 19:19:30|275.3|271.94|276.09|272.73|276.09|272.73|275.3|271.94|0
1651519180000|2022-05-02 19:19:40|276.19|272.83|276.99|273.63|276.99|273.63|276.19|272.83|0
1651519190000|2022-05-02 19:19:50|276.59|273.23|275.95|272.59|276.59|273.23|275.95|272.59|0
1651519200000|2022-05-02 19:20:00|275.99|272.63|275.2|271.84|275.99|272.63|275.2|271.84|0
1651519210000|2022-05-02 19:20:10|275.1|271.74|274.7|271.34|275.1|271.74|274.6|271.24|0
1651519220000|2022-05-02 19:20:20|274.6|271.24|273.81|270.45|274.6|271.24|273.61|270.25|0
1651519230000|2022-05-02 19:20:30|274.01|270.65|274.11|270.75|274.11|270.75|274.01|270.65|0
1651519240000|2022-05-02 19:20:40|273.81|270.45|270.13|266.77|273.91|270.55|270.13|266.77|0
1651519250000|2022-05-02 19:20:50|269.54|266.18|273.32|269.96|274.77|271.41|269.54|266.18|0
1651519260000|2022-05-02 19:21:00|273.52|270.16|273.32|269.96|273.52|270.16|273.32|269.96|0
1651519270000|2022-05-02 19:21:10|273.52|270.16|273.32|269.96|273.52|270.16|273.32|269.96|0
1651519280000|2022-05-02 19:21:20|273.12|269.76|273.32|269.96|273.42|270.06|272.92|269.56|0
1651519290000|2022-05-02 19:21:30|273.02|269.66|272.82|269.46|273.22|269.86|272.82|269.46|0
1651519300000|2022-05-02 19:21:40|273.02|269.66|273.32|269.96|273.32|269.96|272.88|269.52|0
1651519310000|2022-05-02 19:21:50|273.22|269.86|273.22|269.86|273.22|269.86|273.02|269.66|0
1651519320000|2022-05-02 19:22:00|273.42|270.06|273.17|269.81|273.42|270.06|273.17|269.81|0
1651519330000|2022-05-02 19:22:10|273.02|269.66|272.92|269.56|273.02|269.66|272.82|269.46|0
1651519340000|2022-05-02 19:22:20|272.82|269.46|273.02|269.66|273.02|269.66|272.73|269.37|0
1651519350000|2022-05-02 19:22:30|272.82|269.46|272.73|269.37|272.82|269.46|272.73|269.37|0
1651519360000|2022-05-02 19:22:40|272.13|268.77|272.04|268.68|272.13|268.77|271.74|268.38|0
1651519370000|2022-05-02 19:22:50|272.33|268.97|273.42|270.06|273.42|270.06|272.33|268.97|0
1651519380000|2022-05-02 19:23:00|273.12|269.76|272.13|268.77|273.12|269.76|272.13|268.77|0
1651519390000|2022-05-02 19:23:10|272.43|269.07|272.13|268.77|272.43|269.07|271.94|268.58|0
1651519400000|2022-05-02 19:23:20|271.94|268.58|271.74|268.38|271.94|268.58|271.74|268.38|0
1651519410000|2022-05-02 19:23:30|271.64|268.28|271.54|268.18|271.74|268.38|271.54|268.18|0
1651519420000|2022-05-02 19:23:40|271.59|268.23|271.69|268.33|271.69|268.33|271.54|268.18|0
1651519430000|2022-05-02 19:23:50|271.79|268.43|271.84|268.48|272.13|268.77|271.79|268.43|0
1651519440000|2022-05-02 19:24:00|271.74|268.38|271.74|268.38|271.74|268.38|271.54|268.18|0
1651519450000|2022-05-02 19:24:10|271.84|268.48|272.53|269.17|272.53|269.17|271.84|268.48|0
1651519460000|2022-05-02 19:24:20|272.23|268.87|271.44|268.08|272.23|268.87|271.44|268.08|0
1651519470000|2022-05-02 19:24:30|270.86|267.5|270.86|267.5|270.86|267.5|270.66|267.3|0
1651519480000|2022-05-02 19:24:40|270.76|267.4|270.37|267.01|270.91|267.55|270.37|267.01|0
1651519490000|2022-05-02 19:24:50|270.56|267.2|269.97|266.61|270.56|267.2|269.78|266.42|0
1651519500000|2022-05-02 19:25:00|270.37|267.01|270.81|267.45|270.81|267.45|270.37|267.01|0
1651519510000|2022-05-02 19:25:10|270.76|267.4|271.05|267.69|271.05|267.69|270.76|267.4|0
1651519520000|2022-05-02 19:25:20|271.44|268.08|270.66|267.3|271.44|268.08|270.66|267.3|0
1651519530000|2022-05-02 19:25:30|270.37|267.01|270.17|266.81|270.46|267.1|269.88|266.52|0
1651519540000|2022-05-02 19:25:40|269.97|266.61|270.27|266.91|270.27|266.91|269.88|266.52|0
1651519550000|2022-05-02 19:25:50|270.46|267.1|270.17|266.81|270.56|267.2|270.17|266.81|0
1651519560000|2022-05-02 19:26:00|269.88|266.52|269.19|265.83|269.88|266.52|269.19|265.83|0
1651519570000|2022-05-02 19:26:10|269|265.64|269.24|265.88|269.24|265.88|268.9|265.54|0
1651519580000|2022-05-02 19:26:20|269.48|266.12|270.36|267|270.36|267|269.48|266.12|0
1651519590000|2022-05-02 19:26:30|270.85|267.49|270.46|267.1|270.85|267.49|270.46|267.1|0
1651519600000|2022-05-02 19:26:40|270.56|267.2|270.95|267.59|270.95|267.59|270.56|267.2|0
1651519610000|2022-05-02 19:26:50|271.15|267.79|271.05|267.69|271.35|267.99|270.95|267.59|0
1651519620000|2022-05-02 19:27:00|271.35|267.99|270.36|267|271.35|267.99|270.36|267|0
1651519630000|2022-05-02 19:27:10|270.46|267.1|270.66|267.3|270.66|267.3|270.36|267|0
1651519640000|2022-05-02 19:27:20|270.17|266.81|270.17|266.81|270.27|266.91|269.87|266.51|0
1651519650000|2022-05-02 19:27:30|269.97|266.61|269.44|266.08|269.97|266.61|269.29|265.93|0
1651519660000|2022-05-02 19:27:40|269.58|266.22|269.83|266.47|269.83|266.47|269.48|266.12|0
1651519670000|2022-05-02 19:27:50|269.58|266.22|269.14|265.78|269.87|266.51|269.14|265.78|0
1651519680000|2022-05-02 19:28:00|269.29|265.93|268.36|265|269.29|265.93|268.36|265|0
1651519690000|2022-05-02 19:28:10|268.51|265.15|269.39|266.03|269.39|266.03|268.51|265.15|0
1651519700000|2022-05-02 19:28:20|269.29|265.93|269|265.64|269.29|265.93|268.9|265.54|0
1651519710000|2022-05-02 19:28:30|269.19|265.83|268.9|265.54|269.19|265.83|268.9|265.54|0
1651519720000|2022-05-02 19:28:40|268.7|265.34|269|265.64|269|265.64|268.61|265.25|0
1651519730000|2022-05-02 19:28:50|269.39|266.03|269.87|266.51|269.87|266.51|269.39|266.03|0
1651519740000|2022-05-02 19:29:00|270.36|267|270.85|267.49|271.05|267.69|270.36|267|0
1651519750000|2022-05-02 19:29:10|270.95|267.59|271.44|268.08|271.84|268.48|270.95|267.59|0
1651519760000|2022-05-02 19:29:20|271.64|268.28|271.54|268.18|271.64|268.28|271.25|267.89|0
1651519770000|2022-05-02 19:29:30|271.15|267.79|272.03|268.67|272.03|268.67|271.15|267.79|0
1651519780000|2022-05-02 19:29:40|271.64|268.28|271.69|268.33|271.79|268.43|271.64|268.28|0
1651519790000|2022-05-02 19:29:50|271.34|267.98|270.46|267.1|271.34|267.98|270.46|267.1|0
1651519800000|2022-05-02 19:30:00|270.66|267.3|269.19|265.83|270.66|267.3|269.19|265.83|0
1651519810000|2022-05-02 19:30:10|268.8|265.44|267.92|264.56|268.8|265.44|267.92|264.56|0
1651519820000|2022-05-02 19:30:20|264.73|261.37|267.1|263.74|267.2|263.84|264.73|261.37|0
1651519830000|2022-05-02 19:30:30|266.52|263.16|264.49|261.13|266.52|263.16|264.49|261.13|0
1651519840000|2022-05-02 19:30:40|265.26|261.9|265.07|261.71|265.26|261.9|265.07|261.71|0
1651519850000|2022-05-02 19:30:50|265.84|262.48|265.94|262.58|265.94|262.58|265.65|262.29|0
1651519860000|2022-05-02 19:31:00|264.87|261.51|264.78|261.42|264.92|261.56|264.49|261.13|0
1651519870000|2022-05-02 19:31:10|264|260.64|264.29|260.93|264.29|260.93|264|260.64|0
1651519880000|2022-05-02 19:31:20|264.49|261.13|264.29|260.93|265.07|261.71|264.29|260.93|0
1651519890000|2022-05-02 19:31:30|264.39|261.03|264.1|260.74|264.39|261.03|264|260.64|0
1651519900000|2022-05-02 19:31:40|264.25|260.89|264.68|261.32|264.68|261.32|264.25|260.89|0
1651519910000|2022-05-02 19:31:50|264.15|260.79|264.2|260.84|264.2|260.84|264.15|260.79|0
1651519920000|2022-05-02 19:32:00|264.29|260.93|264.87|261.51|264.87|261.51|264.1|260.74|0
1651519930000|2022-05-02 19:32:10|265.16|261.8|265.65|262.29|265.94|262.58|265.16|261.8|0
1651519940000|2022-05-02 19:32:20|265.79|262.43|264.87|261.51|265.79|262.43|264.87|261.51|0
1651519950000|2022-05-02 19:32:30|264.54|261.18|264.29|260.93|264.54|261.18|264.2|260.84|0
1651519960000|2022-05-02 19:32:40|264.39|261.03|263.71|260.35|264.39|261.03|263.71|260.35|0
1651519970000|2022-05-02 19:32:50|264|260.64|264|260.64|264.1|260.74|263.81|260.45|0
1651519980000|2022-05-02 19:33:00|263.81|260.45|263.91|260.55|263.91|260.55|263.14|259.78|0
1651519990000|2022-05-02 19:33:10|264.97|261.61|265.16|261.8|265.41|262.05|264.97|261.61|0
1651520000000|2022-05-02 19:33:20|264.1|260.74|263.43|260.07|264.1|260.74|263.43|260.07|0
1651520010000|2022-05-02 19:33:30|263.33|259.97|263.33|259.97|263.33|259.97|263.14|259.78|0
1651520020000|2022-05-02 19:33:40|263.52|260.16|263.81|260.45|264.1|260.74|263.52|260.16|0
1651520030000|2022-05-02 19:33:50|263.71|260.35|264.1|260.74|264.1|260.74|263.71|260.35|0
1651520040000|2022-05-02 19:34:00|263.81|260.45|264.1|260.74|264.1|260.74|263.52|260.16|0
1651520050000|2022-05-02 19:34:10|263.81|260.45|263.62|260.26|263.81|260.45|263.33|259.97|0
1651520060000|2022-05-02 19:34:20|263.52|260.16|263.33|259.97|263.52|260.16|263.33|259.97|0
1651520070000|2022-05-02 19:34:30|263.14|259.78|263.28|259.92|263.33|259.97|263.14|259.78|0
1651520080000|2022-05-02 19:34:40|263.09|259.73|262.71|259.35|263.14|259.78|262.56|259.2|0
1651520090000|2022-05-02 19:34:50|262.94|259.58|262.94|259.58|263.04|259.68|262.75|259.39|0
1651520100000|2022-05-02 19:35:00|262.66|259.3|263.14|259.78|263.14|259.78|262.46|259.1|0
1651520110000|2022-05-02 19:35:10|262.66|259.3|261.98|258.62|262.66|259.3|261.98|258.62|0
1651520120000|2022-05-02 19:35:20|262.08|258.72|262.27|258.91|262.27|258.91|262.08|258.72|0
1651520130000|2022-05-02 19:35:30|262.08|258.72|262.94|259.58|262.94|259.58|261.89|258.53|0
1651520140000|2022-05-02 19:35:40|263.52|260.16|263.23|259.87|263.71|260.35|263.23|259.87|0
1651520150000|2022-05-02 19:35:50|263.19|259.83|263.04|259.68|263.19|259.83|262.75|259.39|0
1651520160000|2022-05-02 19:36:00|263.62|260.26|264.1|260.74|264.1|260.74|263.62|260.26|0
1651520170000|2022-05-02 19:36:10|263.91|260.55|262.85|259.49|263.91|260.55|262.85|259.49|0
1651520180000|2022-05-02 19:36:20|262.75|259.39|262.75|259.39|263.14|259.78|262.46|259.1|0
1651520190000|2022-05-02 19:36:30|262.94|259.58|263.62|260.26|263.62|260.26|262.85|259.49|0
1651520200000|2022-05-02 19:36:40|263.81|260.45|264.1|260.74|264.29|260.93|263.81|260.45|0
1651520210000|2022-05-02 19:36:50|264.19|260.83|265.26|261.9|265.26|261.9|263.91|260.55|0
1651520220000|2022-05-02 19:37:00|265.74|262.38|265.16|261.8|265.94|262.58|265.16|261.8|0
1651520230000|2022-05-02 19:37:10|266|262.64|264.35|260.99|266|262.64|264.21|260.85|0
1651520240000|2022-05-02 19:37:20|264.55|261.19|265.13|261.77|265.22|261.86|264.55|261.19|0
1651520250000|2022-05-02 19:37:30|265.42|262.06|265.81|262.45|266.39|263.03|265.42|262.06|0
1651520260000|2022-05-02 19:37:40|266.39|263.03|267.84|264.48|267.84|264.48|266.39|263.03|0
1651520270000|2022-05-02 19:37:50|267.94|264.58|267.84|264.48|267.94|264.58|267.84|264.48|0
1651520280000|2022-05-02 19:38:00|267.74|264.38|267.74|264.38|267.74|264.38|267.16|263.8|0
1651520290000|2022-05-02 19:38:10|267.16|263.8|266.87|263.51|267.26|263.9|266.87|263.51|0
1651520300000|2022-05-02 19:38:20|266.58|263.22|267.45|264.09|267.45|264.09|266.58|263.22|0
1651520310000|2022-05-02 19:38:30|267.26|263.9|266.82|263.46|267.26|263.9|266.82|263.46|0
1651520320000|2022-05-02 19:38:40|266.72|263.36|266.67|263.31|266.96|263.6|266.67|263.31|0
1651520330000|2022-05-02 19:38:50|266.72|263.36|266.58|263.22|266.72|263.36|266.53|263.17|0
1651520340000|2022-05-02 19:39:00|266.67|263.31|266.96|263.6|267.06|263.7|266.67|263.31|0
1651520350000|2022-05-02 19:39:10|266.92|263.56|266.63|263.27|267.16|263.8|266.63|263.27|0
1651520360000|2022-05-02 19:39:20|266.04|262.68|267.55|264.19|267.55|264.19|266.04|262.68|0
1651520370000|2022-05-02 19:39:30|267.8|264.44|267.8|264.44|267.89|264.53|267.8|264.44|0
1651520380000|2022-05-02 19:39:40|267.99|264.63|267.31|263.95|267.99|264.63|267.31|263.95|0
1651520390000|2022-05-02 19:39:50|267.11|263.75|266.72|263.36|267.11|263.75|266.63|263.27|0
1651520400000|2022-05-02 19:40:00|265.95|262.59|265.95|262.59|266.04|262.68|265.46|262.1|0
1651520410000|2022-05-02 19:40:10|266.14|262.78|266.43|263.07|266.43|263.07|266.14|262.78|0
1651520420000|2022-05-02 19:40:20|266.24|262.88|266.24|262.88|266.53|263.17|266.24|262.88|0
1651520430000|2022-05-02 19:40:30|266.68|263.32|266.82|263.46|266.92|263.56|266.68|263.32|0
1651520440000|2022-05-02 19:40:40|267.11|263.75|266.43|263.07|267.11|263.75|266.43|263.07|0
1651520450000|2022-05-02 19:40:50|266.63|263.27|266.14|262.78|266.63|263.27|266.14|262.78|0
1651520460000|2022-05-02 19:41:00|266.04|262.68|264.88|261.52|266.04|262.68|264.88|261.52|0
1651520470000|2022-05-02 19:41:10|265.07|261.71|265.46|262.1|265.46|262.1|265.07|261.71|0
1651520480000|2022-05-02 19:41:20|266.14|262.78|265.46|262.1|266.14|262.78|265.46|262.1|0
1651520490000|2022-05-02 19:41:30|265.36|262|264.2|260.84|265.36|262|264.2|260.84|0
1651520500000|2022-05-02 19:41:40|263.43|260.07|264.4|261.04|264.4|261.04|263.43|260.07|0
1651520510000|2022-05-02 19:41:50|264.49|261.13|264.11|260.75|264.59|261.23|264.11|260.75|0
1651520520000|2022-05-02 19:42:00|264.78|261.42|264.4|261.04|264.78|261.42|264.4|261.04|0
1651520530000|2022-05-02 19:42:10|264.3|260.94|263.92|260.56|264.3|260.94|263.92|260.56|0
1651520540000|2022-05-02 19:42:20|263.63|260.27|264.49|261.13|264.69|261.33|263.63|260.27|0
1651520550000|2022-05-02 19:42:30|264.54|261.18|264.88|261.52|264.88|261.52|264.49|261.13|0
1651520560000|2022-05-02 19:42:40|264.98|261.62|263.48|260.12|264.98|261.62|263.38|260.02|0
1651520570000|2022-05-02 19:42:50|263.38|260.02|263.38|260.02|263.48|260.12|263.38|260.02|0
1651520580000|2022-05-02 19:43:00|263.77|260.41|263.29|259.93|263.77|260.41|263.29|259.93|0
1651520590000|2022-05-02 19:43:10|263.67|260.31|264.01|260.65|264.25|260.89|263.67|260.31|0
1651520600000|2022-05-02 19:43:20|263.77|260.41|264.54|261.18|264.54|261.18|263.77|260.41|0
1651520610000|2022-05-02 19:43:30|264.45|261.09|265.8|262.44|265.8|262.44|264.45|261.09|0
1651520620000|2022-05-02 19:43:40|266.09|262.73|266.97|263.61|267.26|263.9|266.09|262.73|0
1651520630000|2022-05-02 19:43:50|266.58|263.22|266.09|262.73|266.58|263.22|266.05|262.69|0
1651520640000|2022-05-02 19:44:00|266.19|262.83|268.14|264.78|268.14|264.78|266.19|262.83|0
1651520650000|2022-05-02 19:44:10|268.04|264.68|267.65|264.29|268.04|264.68|267.65|264.29|0
1651520660000|2022-05-02 19:44:20|268.24|264.88|268.53|265.17|268.53|265.17|268.14|264.78|0
1651520670000|2022-05-02 19:44:30|268.34|264.98|269.22|265.86|269.22|265.86|268.34|264.98|0
1651520680000|2022-05-02 19:44:40|268.92|265.56|268.92|265.56|268.92|265.56|268.73|265.37|0
1651520690000|2022-05-02 19:44:50|269.22|265.86|269.41|266.05|269.41|266.05|269.22|265.86|0
1651520700000|2022-05-02 19:45:00|269.37|266.01|269.91|266.55|270.2|266.84|269.37|266.01|0
1651520710000|2022-05-02 19:45:10|269.41|266.05|268.24|264.88|269.41|266.05|268.24|264.88|0
1651520720000|2022-05-02 19:45:20|268.04|264.68|268.53|265.17|268.53|265.17|267.85|264.49|0
1651520730000|2022-05-02 19:45:30|268.63|265.27|267.36|264|268.63|265.27|267.36|264|0
1651520740000|2022-05-02 19:45:40|267.07|263.71|267.41|264.05|267.41|264.05|267.07|263.71|0
1651520750000|2022-05-02 19:45:50|267.75|264.39|266.58|263.22|267.85|264.49|266.58|263.22|0
1651520760000|2022-05-02 19:46:00|266.48|263.12|267.16|263.8|267.16|263.8|266.48|263.12|0
1651520770000|2022-05-02 19:46:10|267.21|263.85|266.48|263.12|267.51|264.15|266.48|263.12|0
1651520780000|2022-05-02 19:46:20|266.29|262.93|266.48|263.12|266.63|263.27|266.29|262.93|0
1651520790000|2022-05-02 19:46:30|265.9|262.54|264.25|260.89|265.9|262.54|264.25|260.89|0
1651520800000|2022-05-02 19:46:40|263.96|260.6|264.15|260.79|264.15|260.79|263.91|260.55|0
1651520810000|2022-05-02 19:46:50|264.35|260.99|264.4|261.04|264.49|261.13|264.35|260.99|0
1651520820000|2022-05-02 19:47:00|264.06|260.7|264.64|261.28|264.83|261.47|264.06|260.7|0
1651520830000|2022-05-02 19:47:10|264.25|260.89|264.35|260.99|264.35|260.99|264.01|260.65|0
1651520840000|2022-05-02 19:47:20|264.15|260.79|264.06|260.7|264.15|260.79|263.77|260.41|0
1651520850000|2022-05-02 19:47:30|263.67|260.31|264.06|260.7|264.06|260.7|263.67|260.31|0
1651520860000|2022-05-02 19:47:40|263.96|260.6|263.19|259.83|263.96|260.6|263.19|259.83|0
1651520870000|2022-05-02 19:47:50|263.28|259.92|263.67|260.31|263.67|260.31|263.28|259.92|0
1651520880000|2022-05-02 19:48:00|263.19|259.83|263.43|260.07|263.96|260.6|263.19|259.83|0
1651520890000|2022-05-02 19:48:10|263.38|260.02|263.57|260.21|263.67|260.31|263.38|260.02|0
1651520900000|2022-05-02 19:48:20|263.38|260.02|263.77|260.41|263.77|260.41|263.38|260.02|0
1651520910000|2022-05-02 19:48:30|264.15|260.79|265.07|261.71|265.07|261.71|264.15|260.79|0
1651520920000|2022-05-02 19:48:40|265.41|262.05|265.22|261.86|265.46|262.1|265.02|261.66|0
1651520930000|2022-05-02 19:48:50|265.02|261.66|264.64|261.28|265.22|261.86|264.64|261.28|0
1651520940000|2022-05-02 19:49:00|265.02|261.66|265.31|261.95|265.31|261.95|265.02|261.66|0
1651520950000|2022-05-02 19:49:10|265.22|261.86|265.12|261.76|265.51|262.15|265.07|261.71|0
1651520960000|2022-05-02 19:49:20|264.35|260.99|263.19|259.83|264.35|260.99|263.19|259.83|0
1651520970000|2022-05-02 19:49:30|263.38|260.02|263.43|260.07|263.43|260.07|263.33|259.97|0
1651520980000|2022-05-02 19:49:40|263.19|259.83|262.32|258.96|263.19|259.83|262.32|258.96|0
1651520990000|2022-05-02 19:49:50|262.13|258.77|262.76|259.4|262.76|259.4|262.13|258.77|0
1651521000000|2022-05-02 19:50:00|262.42|259.06|261.46|258.1|262.42|259.06|261.27|257.91|0
1651521010000|2022-05-02 19:50:10|263.57|260.21|263.38|260.02|263.77|260.41|263.38|260.02|0
1651521020000|2022-05-02 19:50:20|262.71|259.35|262.71|259.35|262.99|259.63|262.61|259.25|0
1651521030000|2022-05-02 19:50:30|262.03|258.67|263.38|260.02|263.38|260.02|262.03|258.67|0
1651521040000|2022-05-02 19:50:40|262.27|258.91|262.03|258.67|262.27|258.91|261.94|258.58|0
1651521050000|2022-05-02 19:50:50|262.13|258.77|262.42|259.06|262.42|259.06|262.13|258.77|0
1651521060000|2022-05-02 19:51:00|262.03|258.67|261.36|258|262.03|258.67|261.26|257.9|0
1651521070000|2022-05-02 19:51:10|260.59|257.23|260.69|257.33|260.69|257.33|260.59|257.23|0
1651521080000|2022-05-02 19:51:20|260.55|257.19|260.4|257.04|260.59|257.23|260.31|256.95|0
1651521090000|2022-05-02 19:51:30|260.88|257.52|261.17|257.81|261.26|257.9|260.79|257.43|0
1651521100000|2022-05-02 19:51:40|261.22|257.86|261.55|258.19|261.94|258.58|261.22|257.86|0
1651521110000|2022-05-02 19:51:50|261.36|258|260.4|257.04|261.36|258|260.4|257.04|0
1651521120000|2022-05-02 19:52:00|260.02|256.66|260.12|256.76|260.12|256.76|259.73|256.37|0
1651521130000|2022-05-02 19:52:10|260.84|257.48|261.46|258.1|261.46|258.1|260.59|257.23|0
1651521140000|2022-05-02 19:52:20|260.88|257.52|260.31|256.95|260.88|257.52|260.31|256.95|0
1651521150000|2022-05-02 19:52:30|260.12|256.76|260.12|256.76|260.12|256.76|259.93|256.57|0
1651521160000|2022-05-02 19:52:40|259.73|256.37|260.21|256.85|260.21|256.85|259.73|256.37|0
1651521170000|2022-05-02 19:52:50|259.97|256.61|260.12|256.76|260.12|256.76|259.73|256.37|0
1651521180000|2022-05-02 19:53:00|260.45|257.09|260.93|257.57|260.98|257.62|260.45|257.09|0
1651521190000|2022-05-02 19:53:10|261.17|257.81|261.07|257.71|261.17|257.81|260.98|257.62|0
1651521200000|2022-05-02 19:53:20|260.78|257.42|259.83|256.47|260.78|257.42|259.83|256.47|0
1651521210000|2022-05-02 19:53:30|259.64|256.28|259.45|256.09|259.64|256.28|259.45|256.09|0
1651521220000|2022-05-02 19:53:40|259.83|256.47|259.54|256.18|259.83|256.47|259.54|256.18|0
1651521230000|2022-05-02 19:53:50|259.45|256.09|259.26|255.9|259.45|256.09|259.26|255.9|0
1651521240000|2022-05-02 19:54:00|259.45|256.09|260.31|256.95|260.31|256.95|259.45|256.09|0
1651521250000|2022-05-02 19:54:10|260.98|257.62|261.2|257.84|261.2|257.84|260.21|256.85|0
1651521260000|2022-05-02 19:54:20|259.66|256.3|259.81|256.45|259.81|256.45|259.66|256.3|0
1651521270000|2022-05-02 19:54:30|259.76|256.4|259.57|256.21|259.76|256.4|259.47|256.11|0
1651521280000|2022-05-02 19:54:40|260.24|256.88|260.14|256.78|260.24|256.88|259.57|256.21|0
1651521290000|2022-05-02 19:54:50|260.24|256.88|259.85|256.49|260.33|256.97|259.85|256.49|0
1651521300000|2022-05-02 19:55:00|259.9|256.54|260.24|256.88|260.48|257.12|259.9|256.54|0
1651521310000|2022-05-02 19:55:10|260.43|257.07|261.05|257.69|261.05|257.69|260.43|257.07|0
1651521320000|2022-05-02 19:55:20|261.1|257.74|261.58|258.22|261.58|258.22|261|257.64|0
1651521330000|2022-05-02 19:55:30|261.1|257.74|260.33|256.97|261.1|257.74|260.14|256.78|0
1651521340000|2022-05-02 19:55:40|260.9|257.54|259.85|256.49|260.9|257.54|259.81|256.45|0
1651521350000|2022-05-02 19:55:50|259.57|256.21|259.85|256.49|259.9|256.54|259.57|256.21|0
1651521360000|2022-05-02 19:56:00|258.81|255.45|259.66|256.3|259.76|256.4|258.81|255.45|0
1651521370000|2022-05-02 19:56:10|259.28|255.92|260.04|256.68|260.04|256.68|259.28|255.92|0
1651521380000|2022-05-02 19:56:20|259.9|256.54|259.76|256.4|260.33|256.97|259.76|256.4|0
1651521390000|2022-05-02 19:56:30|259.57|256.21|259.38|256.02|259.57|256.21|259.38|256.02|0
1651521410000|2022-05-02 19:56:50|259.47|256.11|259.66|256.3|260.04|256.68|259.47|256.11|0
1651521420000|2022-05-02 19:57:00|260.04|256.68|259.81|256.45|260.38|257.02|259.81|256.45|0
1651521430000|2022-05-02 19:57:10|259.57|256.21|260.09|256.73|260.09|256.73|259.57|256.21|0
1651521440000|2022-05-02 19:57:20|260.14|256.78|259.85|256.49|260.14|256.78|259.85|256.49|0
1651521450000|2022-05-02 19:57:30|259.66|256.3|259.57|256.21|259.66|256.3|259.57|256.21|0
1651521460000|2022-05-02 19:57:40|259.95|256.59|259.42|256.54|259.95|256.59|259.42|256.4|0
1651521470000|2022-05-02 19:57:50|259.23|256.35|259.14|256.26|259.23|256.35|259.09|256.21|0
1651521480000|2022-05-02 19:58:00|259.04|256.16|259.04|256.16|259.14|256.26|259.04|256.16|0
1651521490000|2022-05-02 19:58:10|259.09|256.21|259.42|256.54|259.42|256.54|258.66|255.78|0
1651521500000|2022-05-02 19:58:20|259.23|256.35|258.66|255.78|259.23|256.35|258.56|255.68|0
1651521510000|2022-05-02 19:58:30|258.75|255.87|258.85|255.97|258.85|255.97|258.75|255.87|0
1651521520000|2022-05-02 19:58:40|259.33|256.45|259.28|256.4|259.52|256.64|259.28|256.4|0
1651521530000|2022-05-02 19:58:50|258.94|256.06|258.8|255.92|258.94|256.06|258.47|255.59|0
1651521540000|2022-05-02 19:59:00|259.61|256.73|259.71|256.83|259.8|256.92|259.61|256.73|0
1651521550000|2022-05-02 19:59:10|258.94|256.06|258.94|256.06|258.94|256.06|258.75|255.87|0
1651521560000|2022-05-02 19:59:20|259.42|256.54|259.04|256.16|259.42|256.54|258.56|255.68|0
1651521570000|2022-05-02 19:59:30|258.94|256.06|258.56|255.68|259.23|256.35|258.56|255.68|0
1651521580000|2022-05-02 19:59:40|258.18|255.3|258.09|255.21|258.18|255.3|258.09|255.21|0
1651521590000|2022-05-02 19:59:50|258.33|255.45|258.56|255.68|259.33|256.45|258.33|255.45|0
1651521600000|2022-05-02 20:00:00|258.09|255.21|257.8|254.92|258.09|255.21|257.8|254.92|0
1651521610000|2022-05-02 20:00:10|257.47|254.59|257.05|254.17|257.99|255.11|257.05|254.17|0
1651521620000|2022-05-02 20:00:20|256.86|253.98|257.33|254.45|257.33|254.45|256.86|253.98|0
1651521630000|2022-05-02 20:00:30|257|254.12|257.61|254.73|257.61|254.73|257|254.12|0
1651521640000|2022-05-02 20:00:40|257.52|254.64|257.85|254.97|257.99|255.11|257.52|254.64|0
1651521650000|2022-05-02 20:00:50|258.09|255.21|258.18|255.3|258.18|255.3|257.9|255.02|0
1651521660000|2022-05-02 20:01:00|257.9|255.02|258.18|255.3|258.18|255.3|257.9|255.02|0
1651521670000|2022-05-02 20:01:10|258.09|255.21|257.42|254.54|258.09|255.21|257.33|254.45|0
1651521680000|2022-05-02 20:01:20|257.23|254.35|257.33|254.45|257.42|254.54|257.23|254.35|0
1651521690000|2022-05-02 20:01:30|257.52|254.64|257.9|255.02|257.99|255.11|257.52|254.64|0
1651521700000|2022-05-02 20:01:40|258.09|255.21|258.42|255.54|258.42|255.54|258.09|255.21|0
1651521710000|2022-05-02 20:01:50|259.42|256.54|259.13|256.25|259.42|256.54|259.13|256.25|0
1651521720000|2022-05-02 20:02:00|259.23|256.35|258.94|256.06|259.32|256.44|258.94|256.06|0
1651521730000|2022-05-02 20:02:10|258.66|255.78|257.95|255.07|258.66|255.78|257.95|255.07|0
1651521740000|2022-05-02 20:02:20|258.09|255.21|257.99|255.11|258.18|255.3|257.99|255.11|0
1651521750000|2022-05-02 20:02:30|258.09|255.21|257.61|254.73|258.09|255.21|257.52|254.64|0
1651521760000|2022-05-02 20:02:40|257.52|254.64|257.8|254.92|257.85|254.97|257.52|254.64|0
1651521770000|2022-05-02 20:02:50|257.61|254.73|257.61|254.73|257.71|254.83|257.52|254.64|0
1651521780000|2022-05-02 20:03:00|257.99|255.11|257.61|254.73|258.09|255.21|257.61|254.73|0
1651521790000|2022-05-02 20:03:10|257.47|254.59|257.52|254.64|257.52|254.64|257.47|254.59|0
1651521800000|2022-05-02 20:03:20|257.61|254.73|257.61|254.73|257.61|254.73|257.52|254.64|0
1651521810000|2022-05-02 20:03:30|257.52|254.64|257.52|254.64|257.52|254.64|257.42|254.54|0
1651521820000|2022-05-02 20:03:40|257.42|254.54|257.52|254.64|257.52|254.64|257.42|254.54|0
1651521830000|2022-05-02 20:03:50|257.42|254.54|257.14|254.26|257.42|254.54|257.14|254.26|0
1651521840000|2022-05-02 20:04:00|256.85|253.97|256.85|253.97|256.85|253.97|256.76|253.88|0
1651521850000|2022-05-02 20:04:10|257.19|254.31|257.14|254.26|257.23|254.35|257.14|254.26|0
1651521860000|2022-05-02 20:04:20|257.42|254.54|257.33|254.45|257.42|254.54|257.23|254.35|0
1651521870000|2022-05-02 20:04:30|257.04|254.16|257.14|254.26|257.14|254.26|256.9|254.02|0
1651521880000|2022-05-02 20:04:40|257.23|254.35|257.23|254.35|257.23|254.35|257.04|254.16|0
1651521890000|2022-05-02 20:04:50|257.52|254.64|258.14|255.26|258.18|255.3|257.52|254.64|0
1651521900000|2022-05-02 20:05:00|257.99|255.11|258.09|255.21|258.56|255.68|257.99|255.11|0
1651521910000|2022-05-02 20:05:10|258.18|255.3|258.18|255.3|258.37|255.49|258.18|255.3|0
1651521920000|2022-05-02 20:05:20|258.14|255.26|257.61|254.73|258.14|255.26|257.61|254.73|0
1651521930000|2022-05-02 20:05:30|257.47|254.59|257.52|254.64|257.71|254.83|257.47|254.59|0
1651521940000|2022-05-02 20:05:40|257.42|254.54|257.52|254.64|257.52|254.64|257.42|254.54|0
1651521950000|2022-05-02 20:05:50|257.61|254.73|257.8|254.92|257.8|254.92|257.61|254.73|0
1651521960000|2022-05-02 20:06:00|257.9|255.02|257.8|254.92|257.9|255.02|257.71|254.83|0
1651521970000|2022-05-02 20:06:10|257.71|254.83|257.99|255.11|257.99|255.11|257.71|254.83|0
1651521980000|2022-05-02 20:06:20|257.8|254.92|257.42|254.54|257.8|254.92|257.42|254.54|0
1651521990000|2022-05-02 20:06:30|257.33|254.45|257.42|254.54|257.42|254.54|257.33|254.45|0
1651522000000|2022-05-02 20:06:40|257.23|254.35|257.23|254.35|257.33|254.45|257.23|254.35|0
1651522010000|2022-05-02 20:06:50|257.33|254.45|257.23|254.35|257.33|254.45|257.14|254.26|0
1651522020000|2022-05-02 20:07:00|257.33|254.45|257.33|254.45|257.33|254.45|257.23|254.35|0
1651522030000|2022-05-02 20:07:10|257.42|254.54|257.14|254.26|257.42|254.54|257.14|254.26|0
1651522040000|2022-05-02 20:07:20|257.23|254.35|257.14|254.26|257.28|254.4|257.14|254.26|0
1651522050000|2022-05-02 20:07:30|257.23|254.35|257.04|254.16|257.23|254.35|257.04|254.16|0
1651522060000|2022-05-02 20:07:40|256.95|254.07|257.04|254.16|257.04|254.16|256.95|254.07|0
1651522070000|2022-05-02 20:07:50|256.95|254.07|257.09|254.21|257.09|254.21|256.95|254.07|0
1651522080000|2022-05-02 20:08:00|257.04|254.16|257.04|254.16|257.04|254.16|257.04|254.16|0
1651522100000|2022-05-02 20:08:20|257.09|254.21|256.85|253.97|257.09|254.21|256.85|253.97|0
1651522110000|2022-05-02 20:08:30|256.66|253.78|256.76|253.88|256.76|253.88|256.66|253.78|0
1651522120000|2022-05-02 20:08:40|256.85|253.97|257.04|254.16|257.04|254.16|256.85|253.97|0
1651522130000|2022-05-02 20:08:50|257.14|254.26|257.14|254.26|257.23|254.35|257.14|254.26|0
1651522140000|2022-05-02 20:09:00|256.95|254.07|257.23|254.35|257.23|254.35|256.95|254.07|0
1651522150000|2022-05-02 20:09:10|257.37|254.49|257.42|254.54|257.51|254.63|257.37|254.49|0
1651522160000|2022-05-02 20:09:20|257.23|254.35|257.33|254.45|257.33|254.45|257.23|254.35|0
1651522170000|2022-05-02 20:09:30|257.23|254.35|257.28|254.4|257.33|254.45|257.04|254.16|0
1651522180000|2022-05-02 20:09:40|257.23|254.35|257.04|254.16|257.23|254.35|257.04|254.16|0
1651522190000|2022-05-02 20:09:50|257.14|254.26|256.95|254.07|257.14|254.26|256.95|254.07|0
1651522200000|2022-05-02 20:10:00|257.04|254.16|256.85|253.97|257.04|254.16|256.85|253.97|0
1651522210000|2022-05-02 20:10:10|256.9|254.02|257.04|254.16|257.04|254.16|256.76|253.88|0
1651522220000|2022-05-02 20:10:20|257.23|254.35|257.23|254.35|257.32|254.44|257.23|254.35|0
1651522230000|2022-05-02 20:10:30|257.42|254.54|257.51|254.63|257.51|254.63|257.42|254.54|0
1651522240000|2022-05-02 20:10:40|257.42|254.54|257.42|254.54|257.42|254.54|257.42|254.54|0
1651522250000|2022-05-02 20:10:50|257.28|254.4|257.51|254.63|257.61|254.73|257.28|254.4|0
1651522260000|2022-05-02 20:11:00|257.61|254.73|257.61|254.73|257.61|254.73|257.51|254.63|0
1651522270000|2022-05-02 20:11:10|257.7|254.82|257.8|254.92|257.8|254.92|257.7|254.82|0
1651522280000|2022-05-02 20:11:20|257.89|255.01|257.8|254.92|257.99|255.11|257.8|254.92|0
1651522290000|2022-05-02 20:11:30|257.7|254.82|257.99|255.11|258.08|255.2|257.7|254.82|0
1651522300000|2022-05-02 20:11:40|258.08|255.2|258.08|255.2|258.18|255.3|258.08|255.2|0
1651522310000|2022-05-02 20:11:50|258.18|255.3|258.18|255.3|258.27|255.39|258.13|255.25|0
1651522320000|2022-05-02 20:12:00|258.08|255.2|258.08|255.2|258.18|255.3|258.04|255.16|0
1651522330000|2022-05-02 20:12:10|258.27|255.39|258.18|255.3|258.27|255.39|258.18|255.3|0
1651522340000|2022-05-02 20:12:20|258.08|255.2|258.18|255.3|258.37|255.49|258.08|255.2|0
1651522350000|2022-05-02 20:12:30|257.89|255.01|257.8|254.92|257.89|255.01|257.61|254.73|0
1651522360000|2022-05-02 20:12:40|257.89|255.01|258.08|255.2|258.08|255.2|257.89|255.01|0
1651522370000|2022-05-02 20:12:50|258.18|255.3|258.27|255.39|258.27|255.39|258.18|255.3|0
1651522380000|2022-05-02 20:13:00|258.08|255.2|258.37|255.49|258.37|255.49|258.08|255.2|0
1651522390000|2022-05-02 20:13:10|258.27|255.39|258.65|255.77|258.65|255.77|258.27|255.39|0
1651522400000|2022-05-02 20:13:20|258.75|255.87|258.65|255.77|258.94|256.06|258.65|255.77|0
1651522410000|2022-05-02 20:13:30|258.8|255.92|258.84|255.96|258.84|255.96|258.8|255.92|0
1651522420000|2022-05-02 20:13:40|258.94|256.06|259.03|256.15|259.03|256.15|258.94|256.06|0
1651522430000|2022-05-02 20:13:50|259.22|256.34|259.41|256.53|259.41|256.53|259.22|256.34|0
1651522440000|2022-05-02 20:14:00|259.51|256.63|259.6|256.72|259.7|256.82|259.51|256.63|0
1651522450000|2022-05-02 20:14:10|259.8|256.92|259.99|257.11|259.99|257.11|259.8|256.92|0
1651522460000|2022-05-02 20:14:20|259.94|257.06|260.37|257.49|260.37|257.49|259.94|257.06|0
1651522470000|2022-05-02 20:14:30|260.46|257.58|260.75|257.87|260.75|257.87|260.46|257.58|0
1651522480000|2022-05-02 20:14:40|260.85|257.97|261.13|258.25|261.13|258.25|260.85|257.97|0
1651522490000|2022-05-02 20:14:50|261.52|258.64|261.23|258.35|261.61|258.73|261.23|258.35|0
1651522510000|2022-05-02 20:15:10|261.28|257.92|261.28|257.92|261.28|257.92|261.28|257.92|0
1651522520000|2022-05-02 20:15:20|260.99|257.63|260.7|257.34|260.99|257.63|260.61|257.25|0
1651522530000|2022-05-02 20:15:30|260.61|257.25|260.61|257.25|260.7|257.34|260.61|257.25|0
1651522540000|2022-05-02 20:15:40|260.42|257.06|260.42|257.06|260.51|257.15|260.42|257.06|0
1651522550000|2022-05-02 20:15:50|260.51|257.15|260.8|257.44|260.89|257.53|260.51|257.15|0
1651522560000|2022-05-02 20:16:00|260.7|257.34|260.32|256.96|260.7|257.34|260.32|256.96|0
1651522570000|2022-05-02 20:16:10|260.23|256.87|260.32|256.96|260.32|256.96|260.23|256.87|0
1651522580000|2022-05-02 20:16:20|260.42|257.06|260.51|257.15|260.51|257.15|260.32|256.96|0
1651522590000|2022-05-02 20:16:30|260.42|257.06|260.42|257.06|260.42|257.06|260.42|257.06|0
1651522600000|2022-05-02 20:16:40|260.51|257.15|260.51|257.15|260.51|257.15|260.51|257.15|0
1651522610000|2022-05-02 20:16:50|260.37|257.01|260.18|256.82|260.37|257.01|260.18|256.82|0
1651522620000|2022-05-02 20:17:00|260.22|256.86|260.22|256.86|260.32|256.96|260.22|256.86|0
1651522630000|2022-05-02 20:17:10|260.32|256.96|260.32|256.96|260.51|257.15|260.32|256.96|0
1651522640000|2022-05-02 20:17:20|260.37|257.01|260.51|257.15|260.51|257.15|260.37|257.01|0
1651522650000|2022-05-02 20:17:30|260.56|257.2|260.22|256.86|260.56|257.2|260.22|256.86|0
1651522660000|2022-05-02 20:17:40|260.32|256.96|260.42|257.06|260.47|257.11|260.32|256.96|0
1651522670000|2022-05-02 20:17:50|260.32|256.96|260.42|257.06|260.42|257.06|260.32|256.96|0
1651522680000|2022-05-02 20:18:00|260.51|257.15|260.42|257.06|260.51|257.15|260.42|257.06|0
1651522690000|2022-05-02 20:18:10|260.32|256.96|260.42|257.06|260.42|257.06|260.27|256.91|0
1651522700000|2022-05-02 20:18:20|260.37|257.01|260.42|257.06|260.42|257.06|260.32|256.96|0
1651522710000|2022-05-02 20:18:30|260.37|257.01|260.32|256.96|260.42|257.06|260.32|256.96|0
1651522720000|2022-05-02 20:18:40|260.41|257.05|260.51|257.15|260.61|257.25|260.41|257.05|0
1651522730000|2022-05-02 20:18:50|260.61|257.25|260.56|257.2|260.61|257.25|260.56|257.2|0
1651522740000|2022-05-02 20:19:00|260.8|257.44|260.8|257.44|260.8|257.44|260.8|257.44|0
1651522750000|2022-05-02 20:19:10|260.61|257.25|260.89|257.53|260.89|257.53|260.61|257.25|0
1651522760000|2022-05-02 20:19:20|260.8|257.44|260.7|257.34|260.8|257.44|260.7|257.34|0
1651522770000|2022-05-02 20:19:30|260.89|257.53|260.94|257.58|260.99|257.63|260.89|257.53|0
1651522780000|2022-05-02 20:19:40|260.99|257.63|261.18|257.82|261.18|257.82|260.99|257.63|0
1651522790000|2022-05-02 20:19:50|261.37|258.01|261.37|258.01|261.47|258.11|261.37|258.01|0
1651522800000|2022-05-02 20:20:00|261.42|258.06|261.23|257.87|261.42|258.06|261.23|257.87|0
1651522810000|2022-05-02 20:20:10|261.18|257.82|261.13|257.77|261.18|257.82|261.08|257.72|0
1651522820000|2022-05-02 20:20:20|261.08|257.72|261.08|257.72|261.18|257.82|261.08|257.72|0
1651522830000|2022-05-02 20:20:30|261.18|257.82|260.99|257.63|261.18|257.82|260.99|257.63|0
1651522840000|2022-05-02 20:20:40|261.08|257.72|261.23|257.87|261.23|257.87|261.04|257.68|0
1651522850000|2022-05-02 20:20:50|261.08|257.72|260.89|257.53|261.08|257.72|260.89|257.53|0
1651522860000|2022-05-02 20:21:00|261.13|257.77|261.13|257.77|261.18|257.82|261.08|257.72|0
1651522870000|2022-05-02 20:21:10|261.04|257.68|261.18|257.82|261.18|257.82|260.99|257.63|0
1651522880000|2022-05-02 20:21:20|261.27|257.91|261.18|257.82|261.27|257.91|261.18|257.82|0
1651522890000|2022-05-02 20:21:30|261.13|257.77|261.04|257.68|261.13|257.77|260.99|257.63|0
1651522900000|2022-05-02 20:21:40|260.99|257.63|260.99|257.63|260.99|257.63|260.94|257.58|0
1651522910000|2022-05-02 20:21:50|261.04|257.68|260.99|257.63|261.04|257.68|260.99|257.63|0
1651522920000|2022-05-02 20:22:00|261.08|257.72|261.08|257.72|261.18|257.82|261.08|257.72|0
1651522930000|2022-05-02 20:22:10|261.18|257.82|261.18|257.82|261.18|257.82|261.18|257.82|0
1651522940000|2022-05-02 20:22:20|261.08|257.72|261.08|257.72|261.18|257.82|261.08|257.72|0
1651522950000|2022-05-02 20:22:30|260.99|257.63|260.94|257.58|260.99|257.63|260.94|257.58|0
1651522960000|2022-05-02 20:22:40|261.08|257.72|260.99|257.63|261.08|257.72|260.99|257.63|0
1651522970000|2022-05-02 20:22:50|261.13|257.77|260.89|257.53|261.18|257.82|260.89|257.53|0
1651522980000|2022-05-02 20:23:00|260.94|257.58|261.18|257.82|261.18|257.82|260.94|257.58|0
1651522990000|2022-05-02 20:23:10|261.08|257.72|260.99|257.63|261.08|257.72|260.99|257.63|0
1651523000000|2022-05-02 20:23:20|260.94|257.58|260.79|257.43|260.94|257.58|260.79|257.43|0
1651523010000|2022-05-02 20:23:30|260.89|257.53|260.84|257.48|260.89|257.53|260.84|257.48|0
1651523020000|2022-05-02 20:23:40|260.79|257.43|260.56|257.2|260.79|257.43|260.51|257.15|0
1651523030000|2022-05-02 20:23:50|260.51|257.15|260.51|257.15|260.51|257.15|260.41|257.05|0
1651523040000|2022-05-02 20:24:00|260.41|257.05|260.65|257.29|260.65|257.29|260.41|257.05|0
1651523050000|2022-05-02 20:24:10|260.7|257.34|260.65|257.29|260.7|257.34|260.65|257.29|0
1651523060000|2022-05-02 20:24:20|260.7|257.34|260.7|257.34|260.7|257.34|260.65|257.29|0
1651523070000|2022-05-02 20:24:30|260.79|257.43|260.99|257.63|260.99|257.63|260.79|257.43|0
1651523080000|2022-05-02 20:24:40|261.08|257.72|261.04|257.68|261.08|257.72|260.99|257.63|0
1651523090000|2022-05-02 20:24:50|261.08|257.72|261.08|257.72|261.08|257.72|261.08|257.72|0
1651523100000|2022-05-02 20:25:00|261.23|257.87|261.18|257.82|261.37|258.01|261.18|257.82|0
1651523110000|2022-05-02 20:25:10|261.08|257.72|261.13|257.77|261.13|257.77|261.08|257.72|0
1651523120000|2022-05-02 20:25:20|261.08|257.72|260.94|257.58|261.18|257.82|260.94|257.58|0
1651523130000|2022-05-02 20:25:30|260.89|257.53|260.89|257.53|260.94|257.58|260.89|257.53|0
1651523140000|2022-05-02 20:25:40|260.79|257.43|260.84|257.48|260.84|257.48|260.79|257.43|0
1651523150000|2022-05-02 20:25:50|260.79|257.43|260.79|257.43|260.89|257.53|260.79|257.43|0
1651523160000|2022-05-02 20:26:00|260.89|257.53|260.89|257.53|260.99|257.63|260.89|257.53|0
1651523170000|2022-05-02 20:26:10|260.75|257.39|260.75|257.39|260.79|257.43|260.75|257.39|0
1651523180000|2022-05-02 20:26:20|260.79|257.43|260.6|257.24|260.79|257.43|260.6|257.24|0
1651523190000|2022-05-02 20:26:30|260.51|257.15|260.6|257.24|260.6|257.24|260.51|257.15|0
1651523200000|2022-05-02 20:26:40|260.7|257.34|260.79|257.43|260.79|257.43|260.7|257.34|0
1651523210000|2022-05-02 20:26:50|260.89|257.53|260.84|257.48|260.89|257.53|260.84|257.48|0
1651523220000|2022-05-02 20:27:00|260.79|257.43|260.75|257.39|260.79|257.43|260.75|257.39|0
1651523230000|2022-05-02 20:27:10|260.65|257.29|260.7|257.34|260.7|257.34|260.6|257.24|0
1651523240000|2022-05-02 20:27:20|260.79|257.43|260.89|257.53|260.89|257.53|260.79|257.43|0
1651523250000|2022-05-02 20:27:30|260.84|257.48|260.98|257.62|260.98|257.62|260.84|257.48|0
1651523270000|2022-05-02 20:27:50|261.08|257.72|261.46|258.1|261.46|258.1|261.08|257.72|0
1651523280000|2022-05-02 20:28:00|261.65|258.29|261.75|258.39|261.75|258.39|261.65|258.29|0
1651523290000|2022-05-02 20:28:10|261.65|258.29|261.65|258.29|261.65|258.29|261.65|258.29|0
1651523300000|2022-05-02 20:28:20|261.37|258.01|261.27|257.91|261.37|258.01|261.27|257.91|0
1651523310000|2022-05-02 20:28:30|261.37|258.01|261.32|257.96|261.42|258.06|261.32|257.96|0
1651523320000|2022-05-02 20:28:40|261.37|258.01|261.37|258.01|261.42|258.06|261.37|258.01|0
1651523330000|2022-05-02 20:28:50|261.27|257.91|261.18|257.82|261.37|258.01|261.13|257.77|0
1651523340000|2022-05-02 20:29:00|261.32|257.96|261.18|257.82|261.32|257.96|261.18|257.82|0
1651523350000|2022-05-02 20:29:10|260.98|257.62|261.08|257.72|261.08|257.72|260.98|257.62|0
1651523360000|2022-05-02 20:29:20|260.84|257.48|260.79|257.43|260.89|257.53|260.79|257.43|0
1651523370000|2022-05-02 20:29:30|260.94|257.58|260.94|257.58|260.94|257.58|260.94|257.58|0
1651523380000|2022-05-02 20:29:40|260.98|257.62|260.89|257.53|261.03|257.67|260.89|257.53|0
1651523390000|2022-05-02 20:29:50|260.98|257.62|260.98|257.62|260.98|257.62|260.89|257.53|0
1651523400000|2022-05-02 20:30:00|260.89|257.53|260.98|257.62|260.98|257.62|260.79|257.43|0
1651523410000|2022-05-02 20:30:10|260.89|257.53|260.89|257.53|260.89|257.53|260.89|257.53|0
1651523420000|2022-05-02 20:30:20|260.98|257.62|260.89|257.53|260.98|257.62|260.89|257.53|0
1651523430000|2022-05-02 20:30:30|261.08|257.72|261.17|257.81|261.17|257.81|261.08|257.72|0
1651523440000|2022-05-02 20:30:40|260.98|257.62|261.08|257.72|261.08|257.72|260.98|257.62|0
1651523450000|2022-05-02 20:30:50|261.13|257.77|261.17|257.81|261.17|257.81|261.13|257.77|0
1651523460000|2022-05-02 20:31:00|261.27|257.91|261.27|257.91|261.27|257.91|261.27|257.91|0
1651523470000|2022-05-02 20:31:10|261.17|257.81|260.89|257.53|261.17|257.81|260.89|257.53|0
1651523480000|2022-05-02 20:31:20|260.79|257.43|260.79|257.43|260.79|257.43|260.79|257.43|0
1651523490000|2022-05-02 20:31:30|260.7|257.34|260.7|257.34|260.7|257.34|260.7|257.34|0
1651523500000|2022-05-02 20:31:40|260.79|257.43|260.5|257.14|260.79|257.43|260.5|257.14|0
1651523510000|2022-05-02 20:31:50|260.55|257.19|260.5|257.14|260.55|257.19|260.5|257.14|0
1651523520000|2022-05-02 20:32:00|260.41|257.05|260.5|257.14|260.6|257.24|260.41|257.05|0
1651523530000|2022-05-02 20:32:10|260.46|257.1|260.6|257.24|260.6|257.24|260.46|257.1|0
1651523540000|2022-05-02 20:32:20|260.41|257.05|260.41|257.05|260.5|257.14|260.41|257.05|0
1651523550000|2022-05-02 20:32:30|260.22|256.86|260.5|257.14|260.5|257.14|260.22|256.86|0
1651523560000|2022-05-02 20:32:40|260.55|257.19|260.69|257.33|260.69|257.33|260.55|257.19|0
1651523570000|2022-05-02 20:32:50|260.65|257.29|260.5|257.14|260.69|257.33|260.5|257.14|0
1651523580000|2022-05-02 20:33:00|260.69|257.33|260.65|257.29|260.74|257.38|260.65|257.29|0
1651523590000|2022-05-02 20:33:10|260.69|257.33|260.65|257.29|260.69|257.33|260.65|257.29|0
1651523600000|2022-05-02 20:33:20|260.55|257.19|260.84|257.48|260.84|257.48|260.41|257.05|0
1651523610000|2022-05-02 20:33:30|260.98|257.62|260.98|257.62|260.98|257.62|260.94|257.58|0
1651523620000|2022-05-02 20:33:40|261.08|257.72|261.08|257.72|261.08|257.72|261.08|257.72|0
1651523630000|2022-05-02 20:33:50|260.89|257.53|260.89|257.53|260.89|257.53|260.89|257.53|0
1651523640000|2022-05-02 20:34:00|260.84|257.48|260.89|257.53|260.89|257.53|260.84|257.48|0
1651523650000|2022-05-02 20:34:10|260.79|257.43|260.79|257.43|260.79|257.43|260.79|257.43|0
1651523660000|2022-05-02 20:34:20|260.98|257.62|260.98|257.62|260.98|257.62|260.98|257.62|0
1651523670000|2022-05-02 20:34:30|261.03|257.67|261.08|257.72|261.08|257.72|261.03|257.67|0
1651523680000|2022-05-02 20:34:40|261.03|257.67|261.03|257.67|261.03|257.67|261.03|257.67|0
1651523690000|2022-05-02 20:34:50|260.88|257.52|261.17|257.81|261.17|257.81|260.88|257.52|0
1651523700000|2022-05-02 20:35:00|260.98|257.62|260.88|257.52|260.98|257.62|260.88|257.52|0
1651523710000|2022-05-02 20:35:10|260.98|257.62|260.98|257.62|260.98|257.62|260.98|257.62|0
1651523720000|2022-05-02 20:35:20|261.08|257.72|261.03|257.67|261.08|257.72|261.03|257.67|0
1651523730000|2022-05-02 20:35:30|261.08|257.72|261.17|257.81|261.17|257.81|261.08|257.72|0
1651523740000|2022-05-02 20:35:40|261.13|257.77|260.98|257.62|261.13|257.77|260.98|257.62|0
1651523750000|2022-05-02 20:35:50|260.93|257.57|260.93|257.57|260.93|257.57|260.93|257.57|0
1651523760000|2022-05-02 20:36:00|260.88|257.52|260.88|257.52|260.88|257.52|260.88|257.52|0
1651523780000|2022-05-02 20:36:20|260.69|257.33|260.31|256.95|260.69|257.33|260.22|256.86|0
1651523790000|2022-05-02 20:36:30|260.22|256.86|260.26|256.9|260.31|256.95|260.22|256.86|0
1651523800000|2022-05-02 20:36:40|260.21|256.85|260.12|256.76|260.21|256.85|260.02|256.66|0
1651523810000|2022-05-02 20:36:50|260.21|256.85|260.36|257|260.36|257|260.21|256.85|0
1651523820000|2022-05-02 20:37:00|260.41|257.05|260.5|257.14|260.5|257.14|260.31|256.95|0
1651523830000|2022-05-02 20:37:10|260.69|257.33|260.6|257.24|260.69|257.33|260.5|257.14|0
1651523840000|2022-05-02 20:37:20|260.55|257.19|260.46|257.1|260.55|257.19|260.46|257.1|0
1651523850000|2022-05-02 20:37:30|260.6|257.24|260.5|257.14|260.6|257.24|260.5|257.14|0
1651523860000|2022-05-02 20:37:40|260.46|257.1|260.46|257.1|260.46|257.1|260.46|257.1|0
1651523870000|2022-05-02 20:37:50|260.5|257.14|260.31|256.95|260.5|257.14|260.31|256.95|0
1651523890000|2022-05-02 20:38:10|260.26|256.9|260.07|256.71|260.26|256.9|260.07|256.71|0
1651523900000|2022-05-02 20:38:20|260.02|256.66|259.98|256.62|260.07|256.71|259.98|256.62|0
1651523910000|2022-05-02 20:38:30|259.93|256.57|259.93|256.57|259.93|256.57|259.93|256.57|0
1651523920000|2022-05-02 20:38:40|260.12|256.76|260.02|256.66|260.12|256.76|260.02|256.66|0
1651523930000|2022-05-02 20:38:50|259.93|256.57|259.93|256.57|259.93|256.57|259.93|256.57|0
1651523940000|2022-05-02 20:39:00|259.98|256.62|260.02|256.66|260.02|256.66|259.93|256.57|0
1651523950000|2022-05-02 20:39:10|260.12|256.76|260.12|256.76|260.12|256.76|260.12|256.76|0
1651523960000|2022-05-02 20:39:20|260.02|256.66|260.12|256.76|260.12|256.76|259.93|256.57|0
1651523970000|2022-05-02 20:39:30|260.02|256.66|260.02|256.66|260.02|256.66|260.02|256.66|0
1651523980000|2022-05-02 20:39:40|259.98|256.62|260.02|256.66|260.02|256.66|259.93|256.57|0
1651523990000|2022-05-02 20:39:50|260.12|256.76|260.12|256.76|260.12|256.76|260.12|256.76|0
1651524000000|2022-05-02 20:40:00|260.31|256.95|260.31|256.95|260.31|256.95|260.21|256.85|0
1651524010000|2022-05-02 20:40:10|260.4|257.04|260.12|256.76|260.4|257.04|260.12|256.76|0
1651524020000|2022-05-02 20:40:20|260.02|256.66|259.98|256.62|260.07|256.71|259.98|256.62|0
1651524030000|2022-05-02 20:40:30|260.02|256.66|260.02|256.66|260.12|256.76|260.02|256.66|0
1651524050000|2022-05-02 20:40:50|259.93|256.57|259.93|256.57|259.98|256.62|259.93|256.57|0
1651524060000|2022-05-02 20:41:00|259.98|256.62|260.21|256.85|260.21|256.85|259.98|256.62|0
1651524070000|2022-05-02 20:41:10|260.17|256.81|260.31|256.95|260.36|257|260.12|256.76|0
1651524080000|2022-05-02 20:41:20|260.4|257.04|260.21|256.85|260.4|257.04|260.21|256.85|0
1651524090000|2022-05-02 20:41:30|260.12|256.76|260.07|256.71|260.17|256.81|260.07|256.71|0
1651524100000|2022-05-02 20:41:40|260.12|256.76|260.12|256.76|260.12|256.76|260.12|256.76|0
1651524110000|2022-05-02 20:41:50|260.17|256.81|260.21|256.85|260.21|256.85|260.17|256.81|0
1651524120000|2022-05-02 20:42:00|260.31|256.95|260.4|257.04|260.4|257.04|260.31|256.95|0
1651524130000|2022-05-02 20:42:10|260.31|256.95|260.31|256.95|260.31|256.95|260.31|256.95|0
1651524140000|2022-05-02 20:42:20|260.12|256.76|260.17|256.81|260.17|256.81|260.12|256.76|0
1651524150000|2022-05-02 20:42:30|260.12|256.76|260.26|256.9|260.26|256.9|260.12|256.76|0
1651524160000|2022-05-02 20:42:40|260.21|256.85|260.21|256.85|260.21|256.85|260.21|256.85|0
1651524170000|2022-05-02 20:42:50|260.12|256.76|260.12|256.76|260.12|256.76|260.12|256.76|0
1651524180000|2022-05-02 20:43:00|260.21|256.85|260.02|256.66|260.21|256.85|260.02|256.66|0
1651524200000|2022-05-02 20:43:20|259.97|256.61|259.97|256.61|259.97|256.61|259.93|256.57|0
1651524210000|2022-05-02 20:43:30|260.21|256.85|260.07|256.71|260.21|256.85|260.07|256.71|0
1651524220000|2022-05-02 20:43:40|260.12|256.76|260.07|256.71|260.12|256.76|260.02|256.66|0
1651524230000|2022-05-02 20:43:50|259.97|256.61|259.97|256.61|259.97|256.61|259.97|256.61|0
1651524240000|2022-05-02 20:44:00|260.07|256.71|260.12|256.76|260.12|256.76|260.07|256.71|0
1651524250000|2022-05-02 20:44:10|260.02|256.66|260.02|256.66|260.02|256.66|260.02|256.66|0
1651524260000|2022-05-02 20:44:20|260.07|256.71|260.02|256.66|260.12|256.76|260.02|256.66|0
1651524270000|2022-05-02 20:44:30|260.12|256.76|260.02|256.66|260.12|256.76|260.02|256.66|0
1651524280000|2022-05-02 20:44:40|260.12|256.76|260.12|256.76|260.12|256.76|260.12|256.76|0
1651524290000|2022-05-02 20:44:50|260.07|256.71|260.16|256.8|260.16|256.8|260.02|256.66|0
1651524300000|2022-05-02 20:45:00|260.02|256.66|260.02|256.66|260.02|256.66|259.97|256.61|0
1651524310000|2022-05-02 20:45:10|259.92|256.56|259.92|256.56|259.92|256.56|259.92|256.56|0
1651524320000|2022-05-02 20:45:20|259.88|256.52|259.83|256.47|259.92|256.56|259.83|256.47|0
1651524330000|2022-05-02 20:45:30|259.92|256.56|259.92|256.56|259.92|256.56|259.83|256.47|0
1651524340000|2022-05-02 20:45:40|259.97|256.61|260.02|256.66|260.02|256.66|259.97|256.61|0
1651524350000|2022-05-02 20:45:50|259.83|256.47|259.83|256.47|259.83|256.47|259.83|256.47|0
1651524360000|2022-05-02 20:46:00|259.73|256.37|259.73|256.37|259.73|256.37|259.73|256.37|0
1651524370000|2022-05-02 20:46:10|259.83|256.47|259.92|256.56|259.92|256.56|259.83|256.47|0
1651524380000|2022-05-02 20:46:20|259.83|256.47|259.88|256.52|259.92|256.56|259.83|256.47|0
1651524390000|2022-05-02 20:46:30|259.78|256.42|260.02|256.66|260.11|256.75|259.78|256.42|0
1651524400000|2022-05-02 20:46:40|260.07|256.71|259.83|256.47|260.07|256.71|259.83|256.47|0
1651524410000|2022-05-02 20:46:50|259.92|256.56|260.02|256.66|260.02|256.66|259.92|256.56|0
1651524420000|2022-05-02 20:47:00|260.31|256.95|260.11|256.75|260.31|256.95|260.11|256.75|0
1651524430000|2022-05-02 20:47:10|260.16|256.8|260.21|256.85|260.26|256.9|260.11|256.75|0
1651524440000|2022-05-02 20:47:20|260.11|256.75|260.21|256.85|260.21|256.85|260.11|256.75|0
1651524460000|2022-05-02 20:47:40|260.11|256.75|260.11|256.75|260.11|256.75|260.11|256.75|0
1651524470000|2022-05-02 20:47:50|259.83|256.47|259.92|256.56|259.92|256.56|259.83|256.47|0
1651524480000|2022-05-02 20:48:00|260.02|256.66|260.02|256.66|260.02|256.66|260.02|256.66|0
1651524500000|2022-05-02 20:48:20|259.97|256.61|260.02|256.66|260.02|256.66|259.92|256.56|0
1651524510000|2022-05-02 20:48:30|260.11|256.75|260.02|256.66|260.11|256.75|260.02|256.66|0
1651524520000|2022-05-02 20:48:40|260.07|256.71|260.07|256.71|260.07|256.71|260.07|256.71|0
1651524530000|2022-05-02 20:48:50|260.02|256.66|260.02|256.66|260.02|256.66|260.02|256.66|0
1651524540000|2022-05-02 20:49:00|260.11|256.75|259.83|256.47|260.11|256.75|259.83|256.47|0
1651524570000|2022-05-02 20:49:30|259.73|256.37|259.73|256.37|259.73|256.37|259.73|256.37|0
1651524580000|2022-05-02 20:49:40|259.64|256.28|259.64|256.28|259.64|256.28|259.64|256.28|0
1651524590000|2022-05-02 20:49:50|259.59|256.23|259.45|256.09|259.59|256.23|259.45|256.09|0
1651524600000|2022-05-02 20:50:00|259.35|255.99|259.35|255.99|259.35|255.99|259.35|255.99|0
1651524620000|2022-05-02 20:50:20|259.44|256.08|259.54|256.18|259.54|256.18|259.44|256.08|0
1651524630000|2022-05-02 20:50:30|259.44|256.08|259.44|256.08|259.44|256.08|259.35|255.99|0
1651524640000|2022-05-02 20:50:40|259.35|255.99|259.35|255.99|259.35|255.99|259.35|255.99|0
1651524650000|2022-05-02 20:50:50|259.25|255.89|259.25|255.89|259.25|255.89|259.25|255.89|0
1651524660000|2022-05-02 20:51:00|259.35|255.99|259.44|256.08|259.44|256.08|259.35|255.99|0
1651524670000|2022-05-02 20:51:10|259.35|255.99|259.35|255.99|259.35|255.99|259.35|255.99|0
1651524680000|2022-05-02 20:51:20|259.44|256.08|259.54|256.18|259.54|256.18|259.44|256.08|0
1651524690000|2022-05-02 20:51:30|259.44|256.08|259.44|256.08|259.44|256.08|259.44|256.08|0
1651524700000|2022-05-02 20:51:40|259.54|256.18|259.63|256.27|259.63|256.27|259.35|255.99|0
1651524710000|2022-05-02 20:51:50|259.59|256.23|259.63|256.27|259.63|256.27|259.54|256.18|0
1651524720000|2022-05-02 20:52:00|259.83|256.47|259.92|256.56|259.92|256.56|259.83|256.47|0
1651524730000|2022-05-02 20:52:10|259.88|256.52|259.83|256.47|259.88|256.52|259.83|256.47|0
1651524740000|2022-05-02 20:52:20|259.73|256.37|259.73|256.37|259.73|256.37|259.73|256.37|0
1651524760000|2022-05-02 20:52:40|259.83|256.47|259.83|256.47|259.83|256.47|259.83|256.47|0
1651524770000|2022-05-02 20:52:50|259.82|256.46|259.82|256.46|259.82|256.46|259.82|256.46|0
1651524780000|2022-05-02 20:53:00|259.92|256.56|259.92|256.56|259.92|256.56|259.92|256.56|0
1651524790000|2022-05-02 20:53:10|260.02|256.66|260.02|256.66|260.02|256.66|260.02|256.66|0
1651524800000|2022-05-02 20:53:20|259.92|256.56|259.92|256.56|259.92|256.56|259.92|256.56|0
1651524810000|2022-05-02 20:53:30|259.87|256.51|259.82|256.46|259.87|256.51|259.82|256.46|0
1651524820000|2022-05-02 20:53:40|259.92|256.56|259.92|256.56|259.92|256.56|259.92|256.56|0
1651524830000|2022-05-02 20:53:50|259.97|256.61|260.02|256.66|260.02|256.66|259.97|256.61|0
1651524840000|2022-05-02 20:54:00|260.06|256.7|260.02|256.66|260.06|256.7|260.02|256.66|0
1651524860000|2022-05-02 20:54:20|260.11|256.75|260.06|256.7|260.11|256.75|260.06|256.7|0
1651524870000|2022-05-02 20:54:30|260.21|256.85|260.11|256.75|260.21|256.85|260.11|256.75|0
1651524880000|2022-05-02 20:54:40|260.3|256.94|260.3|256.94|260.3|256.94|260.3|256.94|0
1651524890000|2022-05-02 20:54:50|260.21|256.85|260.3|256.94|260.3|256.94|260.21|256.85|0
1651524900000|2022-05-02 20:55:00|260.4|257.04|260.21|256.85|260.4|257.04|260.21|256.85|0
1651524910000|2022-05-02 20:55:10|260.3|256.94|260.3|256.94|260.3|256.94|260.3|256.94|0
1651524920000|2022-05-02 20:55:20|260.26|256.9|260.3|256.94|260.3|256.94|260.26|256.9|0
1651524930000|2022-05-02 20:55:30|260.4|257.04|260.21|256.85|260.4|257.04|260.21|256.85|0
1651524940000|2022-05-02 20:55:40|260.11|256.75|260.21|256.85|260.21|256.85|260.11|256.75|0
1651524950000|2022-05-02 20:55:50|260.16|256.8|260.16|256.8|260.21|256.85|260.11|256.75|0
1651524960000|2022-05-02 20:56:00|260.11|256.75|260.11|256.75|260.11|256.75|260.11|256.75|0
1651524980000|2022-05-02 20:56:20|260.21|256.85|260.21|256.85|260.21|256.85|260.21|256.85|0
1651524990000|2022-05-02 20:56:30|260.2|256.84|260.2|256.84|260.2|256.84|260.2|256.84|0
1651525020000|2022-05-02 20:57:00|260.16|256.8|260.2|256.84|260.25|256.89|260.16|256.8|0
1651525030000|2022-05-02 20:57:10|260.25|256.89|260.2|256.84|260.25|256.89|260.2|256.84|0
1651525040000|2022-05-02 20:57:20|260.11|256.75|260.11|256.75|260.11|256.75|260.11|256.75|0
1651525050000|2022-05-02 20:57:30|260.16|256.8|260.11|256.75|260.16|256.8|260.11|256.75|0
1651525060000|2022-05-02 20:57:40|260.2|256.84|260.11|256.75|260.2|256.84|260.11|256.75|0
1651525070000|2022-05-02 20:57:50|260.2|256.84|260.2|256.84|260.2|256.84|260.2|256.84|0
1651525080000|2022-05-02 20:58:00|260.3|256.94|260.3|256.94|260.3|256.94|260.3|256.94|0
1651525100000|2022-05-02 20:58:20|260.4|257.04|260.4|257.04|260.4|257.04|260.4|257.04|0
1651525120000|2022-05-02 20:58:40|260.39|257.03|260.39|257.03|260.39|257.03|260.39|257.03|0
1651525150000|2022-05-02 20:59:10|260.49|257.13|260.49|257.13|260.49|257.13|260.49|257.13|0
1651525180000|2022-05-02 20:59:40|260.54|257.18|260.59|257.23|260.68|257.32|260.54|257.18|0
1651525190000|2022-05-02 20:59:50|260.64|257.28|260.44|257.08|260.64|257.28|260.44|257.08|0
1651525200000|2022-05-02 21:00:00|260.64|257.28|260.33|256.97|260.64|257.28|260.33|256.97|0
1651525210000|2022-05-02 21:00:10|260.31|256.95|260.33|256.97|260.33|256.97|260.31|256.95|0
1651525220000|2022-05-02 21:00:20|260.36|257|260.36|257|260.36|257|260.36|257|0
1651525230000|2022-05-02 21:00:30|260.37|257.01|260.37|257.01|260.37|257.01|260.37|257.01|0
1651525240000|2022-05-02 21:00:40|260.36|257|260.36|257|260.36|257|260.36|257|0
1651525250000|2022-05-02 21:00:50|260.43|257.07|260.52|257.16|260.55|257.19|260.43|257.07|0
1651525260000|2022-05-02 21:01:00|260.6|257.24|260.52|257.16|260.6|257.24|260.52|257.16|0
1651525370000|2022-05-02 21:02:50|260.53|257.17|260.53|257.17|260.53|257.17|260.53|257.17|0
1651525380000|2022-05-02 21:03:00|260.52|257.16|260.68|257.32|260.68|257.32|260.52|257.16|0
1651525390000|2022-05-02 21:03:10|260.55|257.19|260.55|257.19|260.55|257.19|260.55|257.19|0
1651525410000|2022-05-02 21:03:30|260.45|257.09|260.45|257.09|260.45|257.09|260.45|257.09|0
1651525420000|2022-05-02 21:03:40|260.47|257.11|260.47|257.11|260.47|257.11|260.47|257.11|0
1651525430000|2022-05-02 21:03:50|260.56|257.2|260.56|257.2|260.56|257.2|260.56|257.2|0
1651525440000|2022-05-02 21:04:00|260.63|257.27|260.63|257.27|260.63|257.27|260.63|257.27|0
1651525460000|2022-05-02 21:04:20|260.58|257.22|260.55|257.19|260.58|257.22|260.55|257.19|0
1651525510000|2022-05-02 21:05:10|260.56|257.2|260.56|257.2|260.56|257.2|260.56|257.2|0
1651525530000|2022-05-02 21:05:30|260.55|257.19|260.55|257.19|260.55|257.19|260.55|257.19|0
1651525540000|2022-05-02 21:05:40|260.56|257.2|260.56|257.2|260.56|257.2|260.56|257.2|0
1651525550000|2022-05-02 21:05:50|260.57|257.21|260.57|257.21|260.57|257.21|260.57|257.21|0
1651525630000|2022-05-02 21:07:10|260.66|257.3|260.66|257.3|260.66|257.3|260.66|257.3|0
1651525640000|2022-05-02 21:07:20|260.6|257.24|260.6|257.24|260.6|257.24|260.6|257.24|0
1651525650000|2022-05-02 21:07:30|260.57|257.21|260.57|257.21|260.57|257.21|260.57|257.21|0
1651525660000|2022-05-02 21:07:40|260.51|257.15|260.56|257.2|260.56|257.2|260.51|257.15|0
1651525690000|2022-05-02 21:08:10|260.47|257.11|260.47|257.11|260.47|257.11|260.47|257.11|0
1651525760000|2022-05-02 21:09:20|260.45|257.09|260.45|257.09|260.45|257.09|260.45|257.09|0
1651525770000|2022-05-02 21:09:30|260.47|257.11|260.47|257.11|260.47|257.11|260.47|257.11|0
1651525810000|2022-05-02 21:10:10|260.45|257.09|260.45|257.09|260.45|257.09|260.45|257.09|0
1651525840000|2022-05-02 21:10:40|260.43|257.07|260.43|257.07|260.43|257.07|260.43|257.07|0
1651525850000|2022-05-02 21:10:50|260.45|257.09|260.45|257.09|260.45|257.09|260.45|257.09|0
1651525890000|2022-05-02 21:11:30|260.47|257.11|260.46|257.1|260.47|257.11|260.46|257.1|0
1651525900000|2022-05-02 21:11:40|260.45|257.09|260.43|257.07|260.45|257.09|260.43|257.07|0
1651525910000|2022-05-02 21:11:50|260.45|257.09|260.43|257.07|260.45|257.09|260.43|257.07|0
1651525920000|2022-05-02 21:12:00|260.45|257.09|260.45|257.09|260.45|257.09|260.45|257.09|0
1651525930000|2022-05-02 21:12:10|260.38|257.02|260.38|257.02|260.38|257.02|260.38|257.02|0
1651525940000|2022-05-02 21:12:20|260.37|257.01|260.37|257.01|260.37|257.01|260.37|257.01|0
1651525960000|2022-05-02 21:12:40|260.36|257|260.36|257|260.36|257|260.36|257|0
1651525970000|2022-05-02 21:12:50|260.35|256.99|260.35|256.99|260.35|256.99|260.35|256.99|0
1651525980000|2022-05-02 21:13:00|260.36|257|260.36|257|260.36|257|260.36|257|0
1651526000000|2022-05-02 21:13:20|260.38|257.02|260.36|257|260.38|257.02|260.36|257|0
1651526040000|2022-05-02 21:14:00|260.45|257.09|260.41|257.05|260.45|257.09|260.41|257.05|0
1651526210000|2022-05-02 21:16:50|260.4|257.04|260.4|257.04|260.4|257.04|260.4|257.04|0
1651526380000|2022-05-02 21:19:40|260.42|257.06|260.42|257.06|260.42|257.06|260.42|257.06|0
1651526410000|2022-05-02 21:20:10|260.43|257.07|260.43|257.07|260.43|257.07|260.43|257.07|0
1651526420000|2022-05-02 21:20:20|260.45|257.09|260.45|257.09|260.45|257.09|260.45|257.09|0
1651526460000|2022-05-02 21:21:00|260.44|257.08|260.44|257.08|260.44|257.08|260.44|257.08|0
1651526470000|2022-05-02 21:21:10|260.43|257.07|260.42|257.06|260.43|257.07|260.42|257.06|0
1651526480000|2022-05-02 21:21:20|260.43|257.07|260.42|257.06|260.44|257.08|260.42|257.06|0
1651526490000|2022-05-02 21:21:30|260.44|257.08|260.44|257.08|260.44|257.08|260.44|257.08|0
1651526500000|2022-05-02 21:21:40|260.43|257.07|260.44|257.08|260.44|257.08|260.43|257.07|0
1651526510000|2022-05-02 21:21:50|260.46|257.1|260.47|257.11|260.47|257.11|260.46|257.1|0
1651526520000|2022-05-02 21:22:00|260.5|257.14|260.5|257.14|260.5|257.14|260.5|257.14|0
1651526550000|2022-05-02 21:22:30|260.47|257.11|260.47|257.11|260.47|257.11|260.47|257.11|0
1651526560000|2022-05-02 21:22:40|260.42|257.06|260.44|257.08|260.44|257.08|260.42|257.06|0
1651526570000|2022-05-02 21:22:50|260.43|257.07|260.43|257.07|260.43|257.07|260.43|257.07|0
1651526580000|2022-05-02 21:23:00|260.4|257.04|260.43|257.07|260.43|257.07|260.4|257.04|0
1651526590000|2022-05-02 21:23:10|260.4|257.04|260.44|257.08|260.44|257.08|260.4|257.04|0
1651526600000|2022-05-02 21:23:20|260.4|257.04|260.44|257.08|260.44|257.08|260.4|257.04|0
1651526610000|2022-05-02 21:23:30|260.4|257.04|260.39|257.03|260.4|257.04|260.39|257.03|0
1651526720000|2022-05-02 21:25:20|260.4|257.04|260.4|257.04|260.4|257.04|260.4|257.04|0
1651526740000|2022-05-02 21:25:40|260.42|257.06|260.43|257.07|260.43|257.07|260.42|257.06|0
1651526810000|2022-05-02 21:26:50|260.44|257.08|260.44|257.08|260.44|257.08|260.44|257.08|0
1651526830000|2022-05-02 21:27:10|260.46|257.1|260.46|257.1|260.46|257.1|260.46|257.1|0
1651526840000|2022-05-02 21:27:20|260.44|257.08|260.59|257.23|260.59|257.23|260.44|257.08|0
1651526850000|2022-05-02 21:27:30|260.62|257.26|260.58|257.22|260.62|257.26|260.58|257.22|0
1651526870000|2022-05-02 21:27:50|260.59|257.23|260.59|257.23|260.59|257.23|260.59|257.23|0
1651526900000|2022-05-02 21:28:20|260.63|257.27|260.63|257.27|260.63|257.27|260.63|257.27|0
1651526920000|2022-05-02 21:28:40|260.62|257.26|260.62|257.26|260.62|257.26|260.62|257.26|0
1651526950000|2022-05-02 21:29:10|260.58|257.22|260.58|257.22|260.58|257.22|260.58|257.22|0
1651527050000|2022-05-02 21:30:50|260.56|257.2|260.56|257.2|260.56|257.2|260.56|257.2|0
1651527110000|2022-05-02 21:31:50|260.55|257.19|260.55|257.19|260.55|257.19|260.55|257.19|0
1651527130000|2022-05-02 21:32:10|260.58|257.22|260.58|257.22|260.58|257.22|260.58|257.22|0
1651527160000|2022-05-02 21:32:40|260.56|257.2|260.56|257.2|260.56|257.2|260.56|257.2|0
1651527190000|2022-05-02 21:33:10|260.55|257.19|260.55|257.19|260.55|257.19|260.55|257.19|0
1651527230000|2022-05-02 21:33:50|260.56|257.2|260.56|257.2|260.56|257.2|260.56|257.2|0
1651527290000|2022-05-02 21:34:50|260.53|257.17|260.53|257.17|260.53|257.17|260.53|257.17|0
1651527310000|2022-05-02 21:35:10|260.54|257.18|260.54|257.18|260.54|257.18|260.54|257.18|0
1651527410000|2022-05-02 21:36:50|260.46|257.1|260.46|257.1|260.46|257.1|260.46|257.1|0
1651527430000|2022-05-02 21:37:10|260.71|257.35|260.71|257.35|260.71|257.35|260.71|257.35|0
1651527440000|2022-05-02 21:37:20|260.8|257.44|260.8|257.44|260.8|257.44|260.8|257.44|0
1651527450000|2022-05-02 21:37:30|260.59|257.23|260.59|257.23|260.59|257.23|260.59|257.23|0
1651527470000|2022-05-02 21:37:50|260.23|256.87|260.52|257.16|260.52|257.16|260.23|256.87|0
1651527480000|2022-05-02 21:38:00|260.54|257.18|260.47|257.11|260.54|257.18|260.46|257.1|0
1651527500000|2022-05-02 21:38:20|260.46|257.1|260.24|256.88|260.46|257.1|260.24|256.88|0
1651527510000|2022-05-02 21:38:30|260.42|257.06|260.42|257.06|260.42|257.06|260.42|257.06|0
1651527520000|2022-05-02 21:38:40|260.33|256.97|260.33|256.97|260.33|256.97|260.33|256.97|0
1651527540000|2022-05-02 21:39:00|260.35|256.99|260.28|256.92|260.35|256.99|260.28|256.92|0
1651527550000|2022-05-02 21:39:10|260.14|256.78|260.1|256.74|260.14|256.78|260.1|256.74|0
1651527580000|2022-05-02 21:39:40|259.96|256.6|259.96|256.6|259.96|256.6|259.96|256.6|0
1651527590000|2022-05-02 21:39:50|259.9|256.54|259.9|256.54|259.9|256.54|259.9|256.54|0
1651527610000|2022-05-02 21:40:10|259.86|256.5|259.86|256.5|259.86|256.5|259.86|256.5|0
1651527620000|2022-05-02 21:40:20|259.89|256.53|259.84|256.48|259.89|256.53|259.84|256.48|0
1651527630000|2022-05-02 21:40:30|259.85|256.49|259.85|256.49|259.85|256.49|259.85|256.49|0
1651527640000|2022-05-02 21:40:40|259.88|256.52|259.86|256.5|259.88|256.52|259.86|256.5|0
1651527660000|2022-05-02 21:41:00|259.99|256.63|259.99|256.63|259.99|256.63|259.99|256.63|0
1651527670000|2022-05-02 21:41:10|260|256.64|260|256.64|260|256.64|260|256.64|0
1651527690000|2022-05-02 21:41:30|260.03|256.67|260.03|256.67|260.03|256.67|260.03|256.67|0
1651527720000|2022-05-02 21:42:00|260|256.64|260|256.64|260|256.64|260|256.64|0
1651527760000|2022-05-02 21:42:40|260.07|256.71|260.07|256.71|260.13|256.77|260.07|256.71|0
1651527770000|2022-05-02 21:42:50|260.06|256.7|260.06|256.7|260.06|256.7|260.06|256.7|0
1651527820000|2022-05-02 21:43:40|260.07|256.71|259.97|256.61|260.07|256.71|259.97|256.61|0
1651527870000|2022-05-02 21:44:30|259.99|256.63|259.99|256.63|259.99|256.63|259.99|256.63|0
1651527880000|2022-05-02 21:44:40|260.17|256.81|260.15|256.79|260.17|256.81|260.15|256.79|0
1651527900000|2022-05-02 21:45:00|260.13|256.77|260.13|256.77|260.13|256.77|260.13|256.77|0
1651527910000|2022-05-02 21:45:10|260.05|256.69|260.05|256.69|260.05|256.69|260.05|256.69|0
1651527970000|2022-05-02 21:46:10|259.99|256.63|259.99|256.63|259.99|256.63|259.99|256.63|0
1651527980000|2022-05-02 21:46:20|259.97|256.61|259.97|256.61|259.97|256.61|259.97|256.61|0
1651528040000|2022-05-02 21:47:20|260.08|256.72|260.08|256.72|260.08|256.72|260.08|256.72|0
1651528120000|2022-05-02 21:48:40|260.16|256.8|260.24|256.88|260.24|256.88|260.16|256.8|0
1651528130000|2022-05-02 21:48:50|260.15|256.79|260.15|256.79|260.15|256.79|260.15|256.79|0
1651528140000|2022-05-02 21:49:00|260.07|256.71|260.15|256.79|260.15|256.79|260.07|256.71|0
1651528150000|2022-05-02 21:49:10|260.26|256.9|260.26|256.9|260.26|256.9|260.26|256.9|0
1651528210000|2022-05-02 21:50:10|260.37|257.01|260.33|256.97|260.37|257.01|260.33|256.97|0
1651528220000|2022-05-02 21:50:20|260.35|256.99|260.35|256.99|260.35|256.99|260.35|256.99|0
1651528250000|2022-05-02 21:50:50|260.41|257.05|260.37|257.01|260.41|257.05|260.35|256.99|0
1651528280000|2022-05-02 21:51:20|260.54|257.18|260.54|257.18|260.54|257.18|260.54|257.18|0
1651528300000|2022-05-02 21:51:40|260.37|257.01|260.37|257.01|260.37|257.01|260.37|257.01|0
1651528320000|2022-05-02 21:52:00|260.39|257.03|260.39|257.03|260.39|257.03|260.39|257.03|0
1651528340000|2022-05-02 21:52:20|260.57|257.21|260.57|257.21|260.57|257.21|260.57|257.21|0
1651528370000|2022-05-02 21:52:50|260.62|257.26|260.57|257.21|260.62|257.26|260.57|257.21|0
1651528380000|2022-05-02 21:53:00|260.37|257.01|260.52|257.16|260.52|257.16|260.37|257.01|0
1651528390000|2022-05-02 21:53:10|260.37|257.01|260.37|257.01|260.37|257.01|260.37|257.01|0
1651528410000|2022-05-02 21:53:30|260.36|257|260.36|257|260.36|257|260.36|257|0
1651528420000|2022-05-02 21:53:40|260.37|257.01|260.37|257.01|260.37|257.01|260.37|257.01|0
1651528440000|2022-05-02 21:54:00|260.44|257.08|260.44|257.08|260.44|257.08|260.44|257.08|0
1651528450000|2022-05-02 21:54:10|260.36|257|260.36|257|260.36|257|260.36|257|0
1651528470000|2022-05-02 21:54:30|260.39|257.03|260.39|257.03|260.39|257.03|260.39|257.03|0
1651528490000|2022-05-02 21:54:50|260.48|257.12|260.37|257.01|260.48|257.12|260.37|257.01|0
1651528510000|2022-05-02 21:55:10|260.41|257.05|260.37|257.01|260.41|257.05|260.37|257.01|0
1651528530000|2022-05-02 21:55:30|260.44|257.08|260.44|257.08|260.44|257.08|260.44|257.08|0
1651528580000|2022-05-02 21:56:20|260.43|257.07|260.43|257.07|260.43|257.07|260.43|257.07|0
1651528600000|2022-05-02 21:56:40|260.41|257.05|260.45|257.09|260.45|257.09|260.41|257.05|0
1651528680000|2022-05-02 21:58:00|260.34|256.98|260.34|256.98|260.34|256.98|260.34|256.98|0
1651528690000|2022-05-02 21:58:10|260.4|257.04|260.4|257.04|260.4|257.04|260.4|257.04|0
1651528730000|2022-05-02 21:58:50|260.41|257.05|260.41|257.05|260.41|257.05|260.41|257.05|0
1651528740000|2022-05-02 21:59:00|260.28|256.92|260.36|257|260.36|257|260.28|256.92|0
1651528750000|2022-05-02 21:59:10|260.4|257.04|260.4|257.04|260.4|257.04|260.38|257.02|0
1651528760000|2022-05-02 21:59:20|260.41|257.05|260.4|257.04|260.41|257.05|260.4|257.04|0
1651528770000|2022-05-02 21:59:30|260.43|257.07|260.43|257.07|260.43|257.07|260.43|257.07|0
1651528780000|2022-05-02 21:59:40|260.4|257.04|260.56|257.2|260.62|257.26|260.4|257.04|0
1651528790000|2022-05-02 21:59:50|260.52|257.16|260.52|257.16|260.52|257.16|260.52|257.16|0
1651528800000|2022-05-02 22:00:00|260.41|257.05|260.61|257.25|260.7|257.34|260.41|257.05|0
1651528810000|2022-05-02 22:00:10|260.56|257.2|261.18|257.82|261.18|257.82|260.56|257.2|0
1651528820000|2022-05-02 22:00:20|261.28|257.92|261.23|257.87|261.37|258.01|261.23|257.87|0
1651528830000|2022-05-02 22:00:30|261.28|257.92|261.32|257.96|261.37|258.01|261.28|257.92|0
1651528840000|2022-05-02 22:00:40|261.18|257.82|261.18|257.82|261.18|257.82|261.18|257.82|0
1651528850000|2022-05-02 22:00:50|261.03|257.67|261.03|257.67|261.03|257.67|261.03|257.67|0
1651528860000|2022-05-02 22:01:00|261.08|257.72|261.08|257.72|261.08|257.72|261.08|257.72|0
1651528870000|2022-05-02 22:01:10|261.13|257.77|261.18|257.82|261.18|257.82|261.03|257.67|0
1651528880000|2022-05-02 22:01:20|261.22|257.86|261.22|257.86|261.22|257.86|261.18|257.82|0
1651528890000|2022-05-02 22:01:30|261.03|257.67|261.08|257.72|261.08|257.72|261.03|257.67|0
1651528900000|2022-05-02 22:01:40|261.03|257.67|261.03|257.67|261.03|257.67|260.94|257.58|0
1651528910000|2022-05-02 22:01:50|261.08|257.72|260.99|257.63|261.08|257.72|260.99|257.63|0
1651528920000|2022-05-02 22:02:00|261.18|257.82|261.13|257.77|261.18|257.82|261.13|257.77|0
1651528930000|2022-05-02 22:02:10|261.08|257.72|260.94|257.58|261.08|257.72|260.94|257.58|0
1651528940000|2022-05-02 22:02:20|260.84|257.48|260.84|257.48|260.84|257.48|260.84|257.48|0
1651528960000|2022-05-02 22:02:40|260.89|257.53|260.99|257.63|260.99|257.63|260.89|257.53|0
1651528970000|2022-05-02 22:02:50|261.03|257.67|261.03|257.67|261.08|257.72|261.03|257.67|0
1651528980000|2022-05-02 22:03:00|260.99|257.63|260.94|257.58|260.99|257.63|260.94|257.58|0
1651528990000|2022-05-02 22:03:10|260.84|257.48|260.84|257.48|260.84|257.48|260.84|257.48|0
1651529010000|2022-05-02 22:03:30|260.89|257.53|260.94|257.58|260.94|257.58|260.89|257.53|0
1651529020000|2022-05-02 22:03:40|261.03|257.67|261.03|257.67|261.03|257.67|261.03|257.67|0
1651529030000|2022-05-02 22:03:50|261.13|257.77|261.27|257.91|261.32|257.96|261.13|257.77|0
1651529040000|2022-05-02 22:04:00|261.18|257.82|261.32|257.96|261.32|257.96|261.18|257.82|0
1651529050000|2022-05-02 22:04:10|261.42|258.06|261.22|257.86|261.42|258.06|261.22|257.86|0
1651529070000|2022-05-02 22:04:30|261.27|257.91|261.27|257.91|261.27|257.91|261.27|257.91|0
1651529080000|2022-05-02 22:04:40|261.32|257.96|261.32|257.96|261.32|257.96|261.32|257.96|0
1651529090000|2022-05-02 22:04:50|261.27|257.91|261.32|257.96|261.32|257.96|261.27|257.91|0
1651529100000|2022-05-02 22:05:00|261.27|257.91|261.41|258.05|261.41|258.05|261.27|257.91|0
1651529110000|2022-05-02 22:05:10|261.32|257.96|261.32|257.96|261.32|257.96|261.32|257.96|0
1651529120000|2022-05-02 22:05:20|261.27|257.91|261.32|257.96|261.32|257.96|261.27|257.91|0
1651529130000|2022-05-02 22:05:30|261.41|258.05|261.41|258.05|261.41|258.05|261.41|258.05|0
1651529150000|2022-05-02 22:05:50|261.32|257.96|261.22|257.86|261.32|257.96|261.22|257.86|0
1651529160000|2022-05-02 22:06:00|261.13|257.77|261.13|257.77|261.13|257.77|261.13|257.77|0
1651529170000|2022-05-02 22:06:10|261.03|257.67|261.08|257.72|261.08|257.72|261.03|257.67|0
1651529180000|2022-05-02 22:06:20|261.13|257.77|261.08|257.72|261.18|257.82|261.08|257.72|0
1651529190000|2022-05-02 22:06:30|261.13|257.77|261.22|257.86|261.22|257.86|261.13|257.77|0
1651529200000|2022-05-02 22:06:40|261.32|257.96|261.32|257.96|261.32|257.96|261.32|257.96|0
1651529210000|2022-05-02 22:06:50|261.22|257.86|261.41|258.05|261.41|258.05|261.22|257.86|0
1651529220000|2022-05-02 22:07:00|261.32|257.96|261.27|257.91|261.32|257.96|261.22|257.86|0
1651529230000|2022-05-02 22:07:10|261.22|257.86|261.13|257.77|261.22|257.86|261.13|257.77|0
1651529240000|2022-05-02 22:07:20|261.32|257.96|261.32|257.96|261.32|257.96|261.32|257.96|0
1651529250000|2022-05-02 22:07:30|261.22|257.86|261.22|257.86|261.22|257.86|261.22|257.86|0
1651529260000|2022-05-02 22:07:40|261.27|257.91|261.27|257.91|261.27|257.91|261.27|257.91|0
1651529270000|2022-05-02 22:07:50|261.22|257.86|261.22|257.86|261.27|257.91|261.22|257.86|0
1651529280000|2022-05-02 22:08:00|261.27|257.91|261.22|257.86|261.27|257.91|261.22|257.86|0
1651529300000|2022-05-02 22:08:20|261.27|257.91|261.27|257.91|261.27|257.91|261.27|257.91|0
1651529310000|2022-05-02 22:08:30|261.22|257.86|261.22|257.86|261.22|257.86|261.22|257.86|0
1651529320000|2022-05-02 22:08:40|261.13|257.77|261.13|257.77|261.13|257.77|261.03|257.67|0
1651529360000|2022-05-02 22:09:20|261.22|257.86|261.22|257.86|261.22|257.86|261.22|257.86|0
1651529370000|2022-05-02 22:09:30|261.27|257.91|261.27|257.91|261.27|257.91|261.22|257.86|0
1651529390000|2022-05-02 22:09:50|261.22|257.86|261.22|257.86|261.22|257.86|261.22|257.86|0
1651529400000|2022-05-02 22:10:00|261.12|257.76|261.17|257.81|261.17|257.81|261.12|257.76|0
1651529410000|2022-05-02 22:10:10|261.22|257.86|261.17|257.81|261.22|257.86|261.17|257.81|0
1651529420000|2022-05-02 22:10:20|261.12|257.76|261.12|257.76|261.12|257.76|261.12|257.76|0
1651529430000|2022-05-02 22:10:30|261.22|257.86|261.22|257.86|261.22|257.86|261.22|257.86|0
1651529480000|2022-05-02 22:11:20|261.12|257.76|261.12|257.76|261.12|257.76|261.12|257.76|0
1651529500000|2022-05-02 22:11:40|261.17|257.81|261.17|257.81|261.17|257.81|261.17|257.81|0
1651529520000|2022-05-02 22:12:00|261.12|257.76|261.12|257.76|261.12|257.76|261.12|257.76|0
1651529530000|2022-05-02 22:12:10|261.17|257.81|261.17|257.81|261.17|257.81|261.17|257.81|0
1651529540000|2022-05-02 22:12:20|261.22|257.86|261.17|257.81|261.22|257.86|261.17|257.81|0
1651529560000|2022-05-02 22:12:40|261.12|257.76|261.03|257.67|261.12|257.76|261.03|257.67|0
1651529580000|2022-05-02 22:13:00|260.93|257.57|260.93|257.57|260.93|257.57|260.93|257.57|0
1651529590000|2022-05-02 22:13:10|260.84|257.48|260.84|257.48|260.84|257.48|260.84|257.48|0
1651529630000|2022-05-02 22:13:50|260.79|257.43|260.79|257.43|260.79|257.43|260.79|257.43|0
1651529640000|2022-05-02 22:14:00|260.74|257.38|260.74|257.38|260.74|257.38|260.74|257.38|0
1651529660000|2022-05-02 22:14:20|260.69|257.33|260.69|257.33|260.69|257.33|260.64|257.28|0
1651529670000|2022-05-02 22:14:30|260.64|257.28|260.64|257.28|260.64|257.28|260.64|257.28|0
1651529700000|2022-05-02 22:15:00|260.74|257.38|260.64|257.28|260.74|257.38|260.64|257.28|0
1651529720000|2022-05-02 22:15:20|260.6|257.24|260.64|257.28|260.64|257.28|260.6|257.24|0
1651529730000|2022-05-02 22:15:30|260.6|257.24|260.6|257.24|260.6|257.24|260.6|257.24|0
1651529740000|2022-05-02 22:15:40|260.55|257.19|260.45|257.09|260.64|257.28|260.45|257.09|0
1651529750000|2022-05-02 22:15:50|260.36|257|260.36|257|260.36|257|260.36|257|0
1651529770000|2022-05-02 22:16:10|260.45|257.09|260.45|257.09|260.45|257.09|260.45|257.09|0
1651529780000|2022-05-02 22:16:20|260.5|257.14|260.41|257.05|260.5|257.14|260.41|257.05|0
1651529790000|2022-05-02 22:16:30|260.45|257.09|260.45|257.09|260.45|257.09|260.36|257|0
1651529800000|2022-05-02 22:16:40|260.41|257.05|260.45|257.09|260.45|257.09|260.41|257.05|0
1651529810000|2022-05-02 22:16:50|260.55|257.19|260.45|257.09|260.55|257.19|260.45|257.09|0
1651529820000|2022-05-02 22:17:00|260.5|257.14|260.45|257.09|260.5|257.14|260.45|257.09|0
1651529830000|2022-05-02 22:17:10|260.55|257.19|260.64|257.28|260.64|257.28|260.55|257.19|0
1651529840000|2022-05-02 22:17:20|260.83|257.47|261.03|257.67|261.03|257.67|260.83|257.47|0
1651529850000|2022-05-02 22:17:30|260.98|257.62|260.98|257.62|260.98|257.62|260.98|257.62|0
1651529860000|2022-05-02 22:17:40|261.12|257.76|260.79|257.43|261.12|257.76|260.79|257.43|0
1651529870000|2022-05-02 22:17:50|260.64|257.28|260.74|257.38|260.74|257.38|260.64|257.28|0
1651529880000|2022-05-02 22:18:00|260.64|257.28|260.74|257.38|260.74|257.38|260.64|257.28|0
1651529890000|2022-05-02 22:18:10|260.69|257.33|260.69|257.33|260.69|257.33|260.69|257.33|0
1651529900000|2022-05-02 22:18:20|260.64|257.28|260.74|257.38|260.74|257.38|260.64|257.28|0
1651529930000|2022-05-02 22:18:50|260.83|257.47|260.83|257.47|260.83|257.47|260.83|257.47|0
1651529940000|2022-05-02 22:19:00|260.74|257.38|260.74|257.38|260.74|257.38|260.74|257.38|0
1651530020000|2022-05-02 22:20:20|260.64|257.28|260.64|257.28|260.64|257.28|260.64|257.28|0
1651530050000|2022-05-02 22:20:50|260.59|257.23|260.64|257.28|260.64|257.28|260.59|257.23|0
1651530100000|2022-05-02 22:21:40|260.74|257.38|260.74|257.38|260.74|257.38|260.74|257.38|0
1651530220000|2022-05-02 22:23:40|260.73|257.37|260.73|257.37|260.73|257.37|260.73|257.37|0
1651530230000|2022-05-02 22:23:50|260.78|257.42|260.83|257.47|260.83|257.47|260.78|257.42|0
1651530240000|2022-05-02 22:24:00|260.93|257.57|260.93|257.57|260.93|257.57|260.93|257.57|0
1651530250000|2022-05-02 22:24:10|261.02|257.66|261.02|257.66|261.02|257.66|261.02|257.66|0
1651530260000|2022-05-02 22:24:20|260.98|257.62|261.02|257.66|261.02|257.66|260.98|257.62|0
1651530290000|2022-05-02 22:24:50|261.12|257.76|261.12|257.76|261.12|257.76|261.12|257.76|0
1651530300000|2022-05-02 22:25:00|261.02|257.66|261.02|257.66|261.02|257.66|261.02|257.66|0
1651530310000|2022-05-02 22:25:10|261.12|257.76|261.12|257.76|261.12|257.76|261.12|257.76|0
1651530390000|2022-05-02 22:26:30|261.21|257.85|261.12|257.76|261.21|257.85|261.12|257.76|0
1651530430000|2022-05-02 22:27:10|261.17|257.81|261.21|257.85|261.21|257.85|261.17|257.81|0
1651530460000|2022-05-02 22:27:40|261.12|257.76|261.02|257.66|261.12|257.76|261.02|257.66|0
1651530470000|2022-05-02 22:27:50|260.92|257.56|260.92|257.56|260.92|257.56|260.92|257.56|0
1651530500000|2022-05-02 22:28:20|260.88|257.52|260.88|257.52|260.88|257.52|260.88|257.52|0
1651530510000|2022-05-02 22:28:30|260.92|257.56|260.92|257.56|260.92|257.56|260.92|257.56|0
1651530520000|2022-05-02 22:28:40|260.88|257.52|260.92|257.56|260.92|257.56|260.88|257.52|0
1651530530000|2022-05-02 22:28:50|260.88|257.52|260.92|257.56|260.92|257.56|260.88|257.52|0
1651530550000|2022-05-02 22:29:10|260.88|257.52|260.83|257.47|260.88|257.52|260.83|257.47|0
1651530560000|2022-05-02 22:29:20|260.78|257.42|260.73|257.37|260.78|257.42|260.73|257.37|0
1651530570000|2022-05-02 22:29:30|260.69|257.33|260.54|257.18|260.69|257.33|260.54|257.18|0
1651530590000|2022-05-02 22:29:50|260.45|257.09|260.54|257.18|260.54|257.18|260.45|257.09|0
1651530600000|2022-05-02 22:30:00|260.35|256.99|261.16|257.8|261.16|257.8|260.35|256.99|0
1651530610000|2022-05-02 22:30:10|261.02|257.66|261.02|257.66|261.02|257.66|260.97|257.61|0
1651530620000|2022-05-02 22:30:20|260.97|257.61|260.92|257.56|260.97|257.61|260.92|257.56|0
1651530630000|2022-05-02 22:30:30|260.97|257.61|261.02|257.66|261.02|257.66|260.97|257.61|0
1651530640000|2022-05-02 22:30:40|261.07|257.71|261.21|257.85|261.21|257.85|261.07|257.71|0
1651530650000|2022-05-02 22:30:50|261.31|257.95|261.31|257.95|261.31|257.95|261.31|257.95|0
1651530660000|2022-05-02 22:31:00|261.36|258|261.69|258.33|261.69|258.33|261.36|258|0
1651530670000|2022-05-02 22:31:10|261.79|258.43|261.88|258.52|261.88|258.52|261.69|258.33|0
1651530680000|2022-05-02 22:31:20|261.79|258.43|261.64|258.28|261.79|258.43|261.64|258.28|0
1651530690000|2022-05-02 22:31:30|261.69|258.33|261.88|258.52|261.88|258.52|261.69|258.33|0
1651530700000|2022-05-02 22:31:40|261.98|258.62|261.88|258.52|261.98|258.62|261.88|258.52|0
1651530710000|2022-05-02 22:31:50|261.93|258.57|261.88|258.52|261.98|258.62|261.88|258.52|0
1651530720000|2022-05-02 22:32:00|261.98|258.62|262.03|258.67|262.07|258.71|261.98|258.62|0
1651530730000|2022-05-02 22:32:10|261.98|258.62|261.98|258.62|261.98|258.62|261.88|258.52|0
1651530740000|2022-05-02 22:32:20|261.93|258.57|261.83|258.47|261.93|258.57|261.69|258.33|0
1651530750000|2022-05-02 22:32:30|261.88|258.52|261.88|258.52|261.88|258.52|261.88|258.52|0
1651530760000|2022-05-02 22:32:40|261.78|258.42|261.69|258.33|261.78|258.42|261.69|258.33|0
1651530770000|2022-05-02 22:32:50|261.78|258.42|261.78|258.42|261.78|258.42|261.78|258.42|0
1651530780000|2022-05-02 22:33:00|261.88|258.52|261.83|258.47|261.88|258.52|261.83|258.47|0
1651530790000|2022-05-02 22:33:10|261.88|258.52|261.93|258.57|261.93|258.57|261.88|258.52|0
1651530800000|2022-05-02 22:33:20|261.98|258.62|261.98|258.62|261.98|258.62|261.98|258.62|0
1651530810000|2022-05-02 22:33:30|261.93|258.57|261.88|258.52|261.93|258.57|261.88|258.52|0
1651530820000|2022-05-02 22:33:40|261.83|258.47|261.78|258.42|261.83|258.47|261.78|258.42|0
1651530830000|2022-05-02 22:33:50|261.83|258.47|261.98|258.62|261.98|258.62|261.83|258.47|0
1651530840000|2022-05-02 22:34:00|262.07|258.71|261.98|258.62|262.07|258.71|261.98|258.62|0
1651530860000|2022-05-02 22:34:20|261.93|258.57|261.93|258.57|261.93|258.57|261.88|258.52|0
1651530870000|2022-05-02 22:34:30|261.98|258.62|261.78|258.42|261.98|258.62|261.78|258.42|0
1651530880000|2022-05-02 22:34:40|261.88|258.52|261.88|258.52|261.88|258.52|261.88|258.52|0
1651530890000|2022-05-02 22:34:50|261.93|258.57|261.93|258.57|261.98|258.62|261.93|258.57|0
1651530900000|2022-05-02 22:35:00|261.98|258.62|261.98|258.62|261.98|258.62|261.98|258.62|0
1651530910000|2022-05-02 22:35:10|261.93|258.57|261.93|258.57|261.93|258.57|261.93|258.57|0
1651530920000|2022-05-02 22:35:20|261.98|258.62|261.88|258.52|261.98|258.62|261.88|258.52|0
1651530950000|2022-05-02 22:35:50|261.78|258.42|261.78|258.42|261.78|258.42|261.78|258.42|0
1651530960000|2022-05-02 22:36:00|261.74|258.38|261.69|258.33|261.74|258.38|261.69|258.33|0
1651530970000|2022-05-02 22:36:10|261.64|258.28|261.59|258.23|261.69|258.33|261.59|258.23|0
1651530980000|2022-05-02 22:36:20|261.54|258.18|261.49|258.13|261.54|258.18|261.49|258.13|0
1651530990000|2022-05-02 22:36:30|261.59|258.23|261.69|258.33|261.69|258.33|261.59|258.23|0
1651531000000|2022-05-02 22:36:40|261.78|258.42|261.88|258.52|261.88|258.52|261.78|258.42|0
1651531010000|2022-05-02 22:36:50|261.83|258.47|261.88|258.52|261.88|258.52|261.83|258.47|0
1651531030000|2022-05-02 22:37:10|261.78|258.42|261.69|258.33|261.78|258.42|261.69|258.33|0
1651531040000|2022-05-02 22:37:20|261.74|258.38|261.59|258.23|261.74|258.38|261.59|258.23|0
1651531050000|2022-05-02 22:37:30|261.69|258.33|261.69|258.33|261.69|258.33|261.69|258.33|0
1651531060000|2022-05-02 22:37:40|261.64|258.28|261.69|258.33|261.69|258.33|261.64|258.28|0
1651531070000|2022-05-02 22:37:50|261.74|258.38|261.69|258.33|261.74|258.38|261.69|258.33|0
1651531080000|2022-05-02 22:38:00|261.59|258.23|261.59|258.23|261.59|258.23|261.59|258.23|0
1651531090000|2022-05-02 22:38:10|261.64|258.28|261.69|258.33|261.69|258.33|261.59|258.23|0
1651531130000|2022-05-02 22:38:50|261.59|258.23|261.59|258.23|261.59|258.23|261.59|258.23|0
1651531140000|2022-05-02 22:39:00|261.64|258.28|261.69|258.33|261.69|258.33|261.64|258.28|0
1651531150000|2022-05-02 22:39:10|261.74|258.38|261.69|258.33|261.74|258.38|261.69|258.33|0
1651531170000|2022-05-02 22:39:30|261.78|258.42|261.73|258.37|261.78|258.42|261.73|258.37|0
1651531180000|2022-05-02 22:39:40|261.78|258.42|261.73|258.37|261.78|258.42|261.73|258.37|0
1651531190000|2022-05-02 22:39:50|261.68|258.32|261.68|258.32|261.68|258.32|261.68|258.32|0
1651531200000|2022-05-02 22:40:00|261.73|258.37|261.88|258.52|261.88|258.52|261.73|258.37|0
1651531210000|2022-05-02 22:40:10|262.02|258.66|262.02|258.66|262.02|258.66|262.02|258.66|0
1651531220000|2022-05-02 22:40:20|262.07|258.71|262.07|258.71|262.07|258.71|262.07|258.71|0
1651531230000|2022-05-02 22:40:30|261.97|258.61|261.97|258.61|261.97|258.61|261.97|258.61|0
1651531250000|2022-05-02 22:40:50|261.93|258.57|261.88|258.52|261.93|258.57|261.88|258.52|0
1651531260000|2022-05-02 22:41:00|261.97|258.61|261.97|258.61|261.97|258.61|261.97|258.61|0
1651531290000|2022-05-02 22:41:30|262.07|258.71|262.16|258.8|262.16|258.8|262.07|258.71|0
1651531300000|2022-05-02 22:41:40|262.12|258.76|262.07|258.71|262.12|258.76|262.07|258.71|0
1651531310000|2022-05-02 22:41:50|261.97|258.61|261.97|258.61|261.97|258.61|261.97|258.61|0
1651531320000|2022-05-02 22:42:00|262.07|258.71|262.16|258.8|262.16|258.8|262.07|258.71|0
1651531340000|2022-05-02 22:42:20|262.26|258.9|262.16|258.8|262.26|258.9|262.16|258.8|0
1651531360000|2022-05-02 22:42:40|262.07|258.71|262.07|258.71|262.07|258.71|262.07|258.71|0
1651531370000|2022-05-02 22:42:50|262.12|258.76|262.07|258.71|262.16|258.8|262.07|258.71|0
1651531380000|2022-05-02 22:43:00|262.16|258.8|262.16|258.8|262.16|258.8|262.16|258.8|0
1651531410000|2022-05-02 22:43:30|262.26|258.9|262.26|258.9|262.26|258.9|262.26|258.9|0
1651531430000|2022-05-02 22:43:50|262.21|258.85|262.21|258.85|262.21|258.85|262.21|258.85|0
1651531440000|2022-05-02 22:44:00|262.26|258.9|262.26|258.9|262.26|258.9|262.26|258.9|0
1651531460000|2022-05-02 22:44:20|262.21|258.85|262.26|258.9|262.26|258.9|262.21|258.85|0
1651531470000|2022-05-02 22:44:30|262.16|258.8|262.16|258.8|262.16|258.8|262.16|258.8|0
1651531500000|2022-05-02 22:45:00|262.12|258.76|262.02|258.66|262.12|258.76|262.02|258.66|0
1651531510000|2022-05-02 22:45:10|261.97|258.61|262.02|258.66|262.02|258.66|261.97|258.61|0
1651531520000|2022-05-02 22:45:20|262.07|258.71|262.12|258.76|262.12|258.76|262.07|258.71|0
1651531530000|2022-05-02 22:45:30|262.07|258.71|262.07|258.71|262.07|258.71|262.07|258.71|0
1651531540000|2022-05-02 22:45:40|262.02|258.66|262.02|258.66|262.02|258.66|262.02|258.66|0
1651531550000|2022-05-02 22:45:50|262.07|258.71|262.07|258.71|262.07|258.71|262.02|258.66|0
1651531570000|2022-05-02 22:46:10|262.02|258.66|262.02|258.66|262.02|258.66|262.02|258.66|0
1651531580000|2022-05-02 22:46:20|261.97|258.61|261.97|258.61|261.97|258.61|261.97|258.61|0
1651531640000|2022-05-02 22:47:20|261.92|258.56|261.92|258.56|261.92|258.56|261.87|258.51|0
1651531660000|2022-05-02 22:47:40|261.87|258.51|261.87|258.51|261.87|258.51|261.87|258.51|0
1651531710000|2022-05-02 22:48:30|261.97|258.61|261.97|258.61|261.97|258.61|261.97|258.61|0
1651531730000|2022-05-02 22:48:50|261.92|258.56|261.92|258.56|261.92|258.56|261.92|258.56|0
1651531740000|2022-05-02 22:49:00|261.87|258.51|261.92|258.56|261.97|258.61|261.87|258.51|0
1651531750000|2022-05-02 22:49:10|261.97|258.61|261.92|258.56|261.97|258.61|261.92|258.56|0
1651531760000|2022-05-02 22:49:20|261.97|258.61|261.97|258.61|261.97|258.61|261.97|258.61|0
1651531830000|2022-05-02 22:50:30|261.92|258.56|261.92|258.56|261.92|258.56|261.92|258.56|0
1651531840000|2022-05-02 22:50:40|261.87|258.51|261.78|258.42|261.87|258.51|261.78|258.42|0
1651531860000|2022-05-02 22:51:00|261.68|258.32|261.63|258.27|261.68|258.32|261.63|258.27|0
1651531870000|2022-05-02 22:51:10|261.49|258.13|261.54|258.18|261.54|258.18|261.49|258.13|0
1651531880000|2022-05-02 22:51:20|261.58|258.22|261.39|258.03|261.58|258.22|261.39|258.03|0
1651531890000|2022-05-02 22:51:30|261.35|257.99|261.35|257.99|261.35|257.99|261.35|257.99|0
1651531900000|2022-05-02 22:51:40|261.3|257.94|261.2|257.84|261.3|257.94|261.2|257.84|0
1651531920000|2022-05-02 22:52:00|261.3|257.94|261.2|257.84|261.3|257.94|261.2|257.84|0
1651531950000|2022-05-02 22:52:30|261.25|257.89|261.3|257.94|261.3|257.94|261.2|257.84|0
1651531960000|2022-05-02 22:52:40|261.29|257.93|261.29|257.93|261.29|257.93|261.25|257.89|0
1651531970000|2022-05-02 22:52:50|261.25|257.89|261.29|257.93|261.29|257.93|261.25|257.89|0
1651531990000|2022-05-02 22:53:10|261.2|257.84|261.2|257.84|261.2|257.84|261.2|257.84|0
1651532010000|2022-05-02 22:53:30|261.29|257.93|261.29|257.93|261.29|257.93|261.29|257.93|0
1651532020000|2022-05-02 22:53:40|261.25|257.89|261.25|257.89|261.25|257.89|261.25|257.89|0
1651532030000|2022-05-02 22:53:50|261.29|257.93|261.29|257.93|261.29|257.93|261.29|257.93|0
1651532040000|2022-05-02 22:54:00|261.39|258.03|261.39|258.03|261.39|258.03|261.34|257.98|0
1651532080000|2022-05-02 22:54:40|261.34|257.98|261.29|257.93|261.34|257.98|261.29|257.93|0
1651532090000|2022-05-02 22:54:50|261.34|257.98|261.34|257.98|261.34|257.98|261.34|257.98|0
1651532100000|2022-05-02 22:55:00|261.39|258.03|261.44|258.08|261.44|258.08|261.39|258.03|0
1651532110000|2022-05-02 22:55:10|261.54|258.18|261.58|258.22|261.58|258.22|261.54|258.18|0
1651532120000|2022-05-02 22:55:20|261.68|258.32|261.68|258.32|261.68|258.32|261.68|258.32|0
1651532130000|2022-05-02 22:55:30|261.73|258.37|261.73|258.37|261.73|258.37|261.73|258.37|0
1651532140000|2022-05-02 22:55:40|261.77|258.41|261.87|258.51|261.87|258.51|261.77|258.41|0
1651532150000|2022-05-02 22:55:50|261.92|258.56|261.92|258.56|261.92|258.56|261.92|258.56|0
1651532160000|2022-05-02 22:56:00|261.96|258.6|261.87|258.51|261.96|258.6|261.87|258.51|0
1651532170000|2022-05-02 22:56:10|261.96|258.6|261.96|258.6|261.96|258.6|261.96|258.6|0
1651532180000|2022-05-02 22:56:20|261.87|258.51|261.87|258.51|261.87|258.51|261.87|258.51|0
1651532200000|2022-05-02 22:56:40|261.77|258.41|261.77|258.41|261.77|258.41|261.77|258.41|0
1651532210000|2022-05-02 22:56:50|261.68|258.32|261.77|258.41|261.77|258.41|261.68|258.32|0
1651532220000|2022-05-02 22:57:00|261.68|258.32|261.77|258.41|261.77|258.41|261.68|258.32|0
1651532260000|2022-05-02 22:57:40|261.68|258.32|261.68|258.32|261.68|258.32|261.68|258.32|0
1651532270000|2022-05-02 22:57:50|261.58|258.22|261.58|258.22|261.58|258.22|261.58|258.22|0
1651532280000|2022-05-02 22:58:00|261.63|258.27|261.63|258.27|261.63|258.27|261.63|258.27|0
1651532290000|2022-05-02 22:58:10|261.68|258.32|261.77|258.41|261.77|258.41|261.68|258.32|0
1651532300000|2022-05-02 22:58:20|261.73|258.37|261.77|258.41|261.77|258.41|261.73|258.37|0
1651532340000|2022-05-02 22:59:00|261.68|258.32|261.77|258.41|261.77|258.41|261.68|258.32|0
1651532350000|2022-05-02 22:59:10|261.68|258.32|261.68|258.32|261.68|258.32|261.68|258.32|0
1651532370000|2022-05-02 22:59:30|261.77|258.41|261.77|258.41|261.77|258.41|261.77|258.41|0
1651532400000|2022-05-02 23:00:00|261.67|258.31|261.67|258.31|261.67|258.31|261.58|258.22|0
1651532410000|2022-05-02 23:00:10|261.53|258.17|261.39|258.03|261.53|258.17|261.39|258.03|0
1651532420000|2022-05-02 23:00:20|261.2|257.84|261.1|257.74|261.2|257.84|261.1|257.74|0
1651532430000|2022-05-02 23:00:30|261.05|257.69|261.2|257.84|261.2|257.84|261.05|257.69|0
1651532440000|2022-05-02 23:00:40|261.29|257.93|261.29|257.93|261.29|257.93|261.29|257.93|0
1651532450000|2022-05-02 23:00:50|261.34|257.98|261.34|257.98|261.34|257.98|261.34|257.98|0
1651532460000|2022-05-02 23:01:00|261.29|257.93|261.39|258.03|261.39|258.03|261.29|257.93|0
1651532480000|2022-05-02 23:01:20|261.1|257.74|261.1|257.74|261.1|257.74|261.1|257.74|0
1651532490000|2022-05-02 23:01:30|261.05|257.69|261.19|257.83|261.19|257.83|261.05|257.69|0
1651532500000|2022-05-02 23:01:40|261.24|257.88|261.19|257.83|261.24|257.88|261.19|257.83|0
1651532510000|2022-05-02 23:01:50|261.24|257.88|261.19|257.83|261.24|257.88|261.19|257.83|0
1651532520000|2022-05-02 23:02:00|261|257.64|261.1|257.74|261.1|257.74|261|257.64|0
1651532530000|2022-05-02 23:02:10|261.19|257.83|261.24|257.88|261.24|257.88|261.19|257.83|0
1651532540000|2022-05-02 23:02:20|261.29|257.93|261.19|257.83|261.29|257.93|261.19|257.83|0
1651532550000|2022-05-02 23:02:30|261.1|257.74|261|257.64|261.1|257.74|261|257.64|0
1651532560000|2022-05-02 23:02:40|260.91|257.55|260.91|257.55|260.91|257.55|260.91|257.55|0
1651532570000|2022-05-02 23:02:50|260.81|257.45|260.72|257.36|260.81|257.45|260.72|257.36|0
1651532580000|2022-05-02 23:03:00|260.62|257.26|260.33|256.97|260.62|257.26|260.33|256.97|0
1651532590000|2022-05-02 23:03:10|260.38|257.02|260.14|256.78|260.38|257.02|260.14|256.78|0
1651532600000|2022-05-02 23:03:20|260.19|256.83|260.33|256.97|260.33|256.97|260.14|256.78|0
1651532620000|2022-05-02 23:03:40|260.14|256.78|260.1|256.74|260.14|256.78|260.1|256.74|0
1651532630000|2022-05-02 23:03:50|260.14|256.78|260.14|256.78|260.14|256.78|260.14|256.78|0
1651532640000|2022-05-02 23:04:00|260.1|256.74|260.24|256.88|260.24|256.88|260.05|256.69|0
1651532650000|2022-05-02 23:04:10|260.33|256.97|260.43|257.07|260.43|257.07|260.33|256.97|0
1651532660000|2022-05-02 23:04:20|260.33|256.97|260.33|256.97|260.38|257.02|260.33|256.97|0
1651532670000|2022-05-02 23:04:30|260.38|257.02|260.38|257.02|260.38|257.02|260.38|257.02|0
1651532680000|2022-05-02 23:04:40|260.43|257.07|260.43|257.07|260.43|257.07|260.43|257.07|0
1651532710000|2022-05-02 23:05:10|260.33|256.97|260.43|257.07|260.43|257.07|260.33|256.97|0
1651532720000|2022-05-02 23:05:20|260.48|257.12|260.52|257.16|260.52|257.16|260.48|257.12|0
1651532740000|2022-05-02 23:05:40|260.57|257.21|260.62|257.26|260.62|257.26|260.57|257.21|0
1651532750000|2022-05-02 23:05:50|260.67|257.31|260.62|257.26|260.67|257.31|260.62|257.26|0
1651532760000|2022-05-02 23:06:00|260.67|257.31|260.62|257.26|260.67|257.31|260.62|257.26|0
1651532770000|2022-05-02 23:06:10|260.52|257.16|260.43|257.07|260.52|257.16|260.43|257.07|0
1651532780000|2022-05-02 23:06:20|260.48|257.12|260.43|257.07|260.52|257.16|260.43|257.07|0
1651532790000|2022-05-02 23:06:30|260.38|257.02|260.62|257.26|260.62|257.26|260.38|257.02|0
1651532800000|2022-05-02 23:06:40|260.57|257.21|260.52|257.16|260.57|257.21|260.52|257.16|0
1651532810000|2022-05-02 23:06:50|260.43|257.07|260.43|257.07|260.43|257.07|260.43|257.07|0
1651532820000|2022-05-02 23:07:00|260.48|257.12|260.43|257.07|260.48|257.12|260.43|257.07|0
1651532830000|2022-05-02 23:07:10|260.33|256.97|260.19|256.83|260.38|257.02|260.19|256.83|0
1651532840000|2022-05-02 23:07:20|260.14|256.78|260.14|256.78|260.24|256.88|260.14|256.78|0
1651532850000|2022-05-02 23:07:30|260.09|256.73|260.14|256.78|260.14|256.78|260.09|256.73|0
1651532860000|2022-05-02 23:07:40|260.09|256.73|260.09|256.73|260.09|256.73|260.09|256.73|0
1651532870000|2022-05-02 23:07:50|260.14|256.78|260.09|256.73|260.14|256.78|260.09|256.73|0
1651532890000|2022-05-02 23:08:10|260.14|256.78|260.04|256.68|260.14|256.78|260.04|256.68|0
1651532900000|2022-05-02 23:08:20|259.95|256.59|260|256.64|260|256.64|259.95|256.59|0
1651532910000|2022-05-02 23:08:30|259.95|256.59|259.95|256.59|259.95|256.59|259.95|256.59|0
1651532920000|2022-05-02 23:08:40|260.04|256.68|260.04|256.68|260.04|256.68|260.04|256.68|0
1651532930000|2022-05-02 23:08:50|260.14|256.78|260.14|256.78|260.14|256.78|260.14|256.78|0
1651532940000|2022-05-02 23:09:00|260.04|256.68|260.04|256.68|260.09|256.73|260.04|256.68|0
1651532960000|2022-05-02 23:09:20|259.95|256.59|259.95|256.59|259.95|256.59|259.95|256.59|0
1651532970000|2022-05-02 23:09:30|260|256.64|259.95|256.59|260|256.64|259.95|256.59|0
1651532980000|2022-05-02 23:09:40|260|256.64|260.14|256.78|260.14|256.78|260|256.64|0
1651532990000|2022-05-02 23:09:50|260|256.64|259.95|256.59|260|256.64|259.95|256.59|0
1651533000000|2022-05-02 23:10:00|260|256.64|260|256.64|260|256.64|260|256.64|0
1651533010000|2022-05-02 23:10:10|260.04|256.68|260.04|256.68|260.04|256.68|260.04|256.68|0
1651533020000|2022-05-02 23:10:20|260.23|256.87|260.23|256.87|260.23|256.87|260.23|256.87|0
1651533030000|2022-05-02 23:10:30|260.33|256.97|260.23|256.87|260.33|256.97|260.23|256.87|0
1651533040000|2022-05-02 23:10:40|260.19|256.83|260.23|256.87|260.23|256.87|260.19|256.83|0
1651533050000|2022-05-02 23:10:50|260.19|256.83|260.14|256.78|260.19|256.83|260.14|256.78|0
1651533060000|2022-05-02 23:11:00|260.04|256.68|260.09|256.73|260.09|256.73|260.04|256.68|0
1651533070000|2022-05-02 23:11:10|260.14|256.78|260.14|256.78|260.14|256.78|260.14|256.78|0
1651533080000|2022-05-02 23:11:20|260.09|256.73|260.09|256.73|260.09|256.73|260.09|256.73|0
1651533090000|2022-05-02 23:11:30|260.04|256.68|260|256.64|260.04|256.68|260|256.64|0
1651533100000|2022-05-02 23:11:40|260.04|256.68|260.04|256.68|260.09|256.73|260|256.64|0
1651533110000|2022-05-02 23:11:50|260.14|256.78|260.14|256.78|260.14|256.78|260.14|256.78|0
1651533130000|2022-05-02 23:12:10|260.04|256.68|260.09|256.73|260.09|256.73|260.04|256.68|0
1651533140000|2022-05-02 23:12:20|260.14|256.78|260.19|256.83|260.19|256.83|260.14|256.78|0
1651533150000|2022-05-02 23:12:30|260.23|256.87|260.33|256.97|260.33|256.97|260.23|256.87|0
1651533180000|2022-05-02 23:13:00|260.38|257.02|260.47|257.11|260.47|257.11|260.38|257.02|0
1651533190000|2022-05-02 23:13:10|260.52|257.16|260.42|257.06|260.52|257.16|260.42|257.06|0
1651533200000|2022-05-02 23:13:20|260.33|256.97|260.33|256.97|260.33|256.97|260.33|256.97|0
1651533210000|2022-05-02 23:13:30|260.38|257.02|260.38|257.02|260.38|257.02|260.38|257.02|0
1651533220000|2022-05-02 23:13:40|260.33|256.97|260.33|256.97|260.33|256.97|260.33|256.97|0
1651533240000|2022-05-02 23:14:00|260.28|256.92|260.28|256.92|260.28|256.92|260.28|256.92|0
1651533250000|2022-05-02 23:14:10|260.23|256.87|260.33|256.97|260.33|256.97|260.23|256.87|0
1651533280000|2022-05-02 23:14:40|260.38|257.02|260.38|257.02|260.38|257.02|260.38|257.02|0
1651533290000|2022-05-02 23:14:50|260.42|257.06|260.42|257.06|260.42|257.06|260.42|257.06|0
1651533300000|2022-05-02 23:15:00|260.47|257.11|260.47|257.11|260.47|257.11|260.47|257.11|0
1651533310000|2022-05-02 23:15:10|260.42|257.06|260.47|257.11|260.47|257.11|260.42|257.06|0
1651533330000|2022-05-02 23:15:30|260.42|257.06|260.42|257.06|260.42|257.06|260.42|257.06|0
1651533360000|2022-05-02 23:16:00|260.47|257.11|260.52|257.16|260.52|257.16|260.47|257.11|0
1651533370000|2022-05-02 23:16:10|260.47|257.11|260.47|257.11|260.47|257.11|260.47|257.11|0
1651533380000|2022-05-02 23:16:20|260.42|257.06|260.42|257.06|260.42|257.06|260.42|257.06|0
1651533420000|2022-05-02 23:17:00|260.47|257.11|260.47|257.11|260.47|257.11|260.47|257.11|0
1651533430000|2022-05-02 23:17:10|260.52|257.16|260.52|257.16|260.52|257.16|260.52|257.16|0
1651533460000|2022-05-02 23:17:40|260.42|257.06|260.42|257.06|260.42|257.06|260.42|257.06|0
1651533510000|2022-05-02 23:18:30|260.47|257.11|260.42|257.06|260.47|257.11|260.42|257.06|0
1651533520000|2022-05-02 23:18:40|260.33|256.97|260.42|257.06|260.42|257.06|260.33|256.97|0
1651533540000|2022-05-02 23:19:00|260.52|257.16|260.52|257.16|260.52|257.16|260.52|257.16|0
1651533580000|2022-05-02 23:19:40|260.57|257.21|260.57|257.21|260.57|257.21|260.57|257.21|0
1651533590000|2022-05-02 23:19:50|260.52|257.16|260.52|257.16|260.52|257.16|260.52|257.16|0
1651533600000|2022-05-02 23:20:00|260.42|257.06|260.42|257.06|260.42|257.06|260.42|257.06|0
1651533620000|2022-05-02 23:20:20|260.52|257.16|260.52|257.16|260.52|257.16|260.52|257.16|0
1651533630000|2022-05-02 23:20:30|260.32|256.96|260.32|256.96|260.32|256.96|260.23|256.87|0
1651533640000|2022-05-02 23:20:40|260.13|256.77|260.13|256.77|260.13|256.77|260.04|256.68|0
1651533650000|2022-05-02 23:20:50|260.09|256.73|260.09|256.73|260.09|256.73|260.09|256.73|0
1651533660000|2022-05-02 23:21:00|260.13|256.77|260.04|256.68|260.13|256.77|260.04|256.68|0
1651533680000|2022-05-02 23:21:20|259.85|256.49|259.85|256.49|259.85|256.49|259.85|256.49|0
1651533690000|2022-05-02 23:21:30|259.75|256.39|259.61|256.25|259.75|256.39|259.56|256.2|0
1651533700000|2022-05-02 23:21:40|259.66|256.3|259.66|256.3|259.66|256.3|259.66|256.3|0
1651533710000|2022-05-02 23:21:50|259.75|256.39|259.75|256.39|259.75|256.39|259.75|256.39|0
1651533720000|2022-05-02 23:22:00|259.85|256.49|259.94|256.58|259.94|256.58|259.85|256.49|0
1651533730000|2022-05-02 23:22:10|259.99|256.63|260.13|256.77|260.13|256.77|259.99|256.63|0
1651533740000|2022-05-02 23:22:20|260.09|256.73|260.23|256.87|260.23|256.87|260.09|256.73|0
1651533750000|2022-05-02 23:22:30|260.18|256.82|260.13|256.77|260.18|256.82|260.13|256.77|0
1651533770000|2022-05-02 23:22:50|260.04|256.68|260.04|256.68|260.04|256.68|260.04|256.68|0
1651533780000|2022-05-02 23:23:00|259.99|256.63|259.94|256.58|259.99|256.63|259.94|256.58|0
1651533800000|2022-05-02 23:23:20|259.85|256.49|259.85|256.49|259.85|256.49|259.85|256.49|0
1651533830000|2022-05-02 23:23:50|259.94|256.58|260.04|256.68|260.04|256.68|259.89|256.53|0
1651533840000|2022-05-02 23:24:00|259.99|256.63|259.99|256.63|259.99|256.63|259.99|256.63|0
1651533850000|2022-05-02 23:24:10|260.04|256.68|260.13|256.77|260.13|256.77|260.04|256.68|0
1651533860000|2022-05-02 23:24:20|260.23|256.87|260.23|256.87|260.23|256.87|260.13|256.77|0
1651533870000|2022-05-02 23:24:30|260.13|256.77|260.13|256.77|260.13|256.77|260.13|256.77|0
1651533880000|2022-05-02 23:24:40|260.18|256.82|260.18|256.82|260.18|256.82|260.18|256.82|0
1651533890000|2022-05-02 23:24:50|260.23|256.87|260.23|256.87|260.23|256.87|260.23|256.87|0
1651533900000|2022-05-02 23:25:00|260.13|256.77|260.13|256.77|260.13|256.77|260.13|256.77|0
1651533910000|2022-05-02 23:25:10|260.04|256.68|259.99|256.63|260.04|256.68|259.99|256.63|0
1651533920000|2022-05-02 23:25:20|260.04|256.68|260.04|256.68|260.04|256.68|260.04|256.68|0
1651533950000|2022-05-02 23:25:50|260.03|256.67|260.13|256.77|260.13|256.77|260.03|256.67|0
1651533990000|2022-05-02 23:26:30|260.03|256.67|260.03|256.67|260.03|256.67|260.03|256.67|0
1651534000000|2022-05-02 23:26:40|259.99|256.63|259.94|256.58|259.99|256.63|259.94|256.58|0
1651534020000|2022-05-02 23:27:00|259.99|256.63|259.99|256.63|259.99|256.63|259.99|256.63|0
1651534030000|2022-05-02 23:27:10|259.94|256.58|259.99|256.63|259.99|256.63|259.89|256.53|0
1651534040000|2022-05-02 23:27:20|260.03|256.67|260.03|256.67|260.03|256.67|260.03|256.67|0
1651534070000|2022-05-02 23:27:50|259.99|256.63|259.8|256.44|260.03|256.67|259.8|256.44|0
1651534080000|2022-05-02 23:28:00|259.89|256.53|259.89|256.53|259.89|256.53|259.89|256.53|0
1651534090000|2022-05-02 23:28:10|259.84|256.48|259.84|256.48|259.84|256.48|259.84|256.48|0
1651534100000|2022-05-02 23:28:20|259.8|256.44|259.8|256.44|259.84|256.48|259.8|256.44|0
1651534110000|2022-05-02 23:28:30|259.75|256.39|259.8|256.44|259.84|256.48|259.75|256.39|0
1651534120000|2022-05-02 23:28:40|260.03|256.67|260.22|256.86|260.22|256.86|260.03|256.67|0
1651534130000|2022-05-02 23:28:50|260.03|256.67|260.13|256.77|260.13|256.77|260.03|256.67|0
1651534140000|2022-05-02 23:29:00|260.22|256.86|260.03|256.67|260.22|256.86|260.03|256.67|0
1651534150000|2022-05-02 23:29:10|260.13|256.77|260.13|256.77|260.13|256.77|260.13|256.77|0
1651534160000|2022-05-02 23:29:20|260.08|256.72|260.03|256.67|260.08|256.72|259.99|256.63|0
1651534170000|2022-05-02 23:29:30|259.94|256.58|259.94|256.58|259.99|256.63|259.94|256.58|0
1651534180000|2022-05-02 23:29:40|259.84|256.48|259.84|256.48|259.84|256.48|259.84|256.48|0
1651534190000|2022-05-02 23:29:50|259.94|256.58|259.99|256.63|259.99|256.63|259.94|256.58|0
1651534200000|2022-05-02 23:30:00|260.03|256.67|260.08|256.72|260.08|256.72|260.03|256.67|0
1651534210000|2022-05-02 23:30:10|260.03|256.67|260.13|256.77|260.13|256.77|260.03|256.67|0
1651534220000|2022-05-02 23:30:20|260.22|256.86|260.13|256.77|260.22|256.86|260.13|256.77|0
1651534230000|2022-05-02 23:30:30|260.22|256.86|260.18|256.82|260.22|256.86|260.18|256.82|0
1651534240000|2022-05-02 23:30:40|260.22|256.86|260.22|256.86|260.22|256.86|260.22|256.86|0
1651534250000|2022-05-02 23:30:50|260.18|256.82|260.22|256.86|260.22|256.86|260.18|256.82|0
1651534260000|2022-05-02 23:31:00|260.27|256.91|260.27|256.91|260.27|256.91|260.22|256.86|0
1651534270000|2022-05-02 23:31:10|260.22|256.86|260.13|256.77|260.22|256.86|260.13|256.77|0
1651534280000|2022-05-02 23:31:20|260.03|256.67|260.13|256.77|260.18|256.82|260.03|256.67|0
1651534290000|2022-05-02 23:31:30|260.03|256.67|260.08|256.72|260.08|256.72|260.03|256.67|0
1651534310000|2022-05-02 23:31:50|260.13|256.77|260.13|256.77|260.13|256.77|260.13|256.77|0
1651534320000|2022-05-02 23:32:00|260.03|256.67|259.84|256.48|260.03|256.67|259.84|256.48|0
1651534330000|2022-05-02 23:32:10|259.99|256.63|260.03|256.67|260.03|256.67|259.99|256.63|0
1651534350000|2022-05-02 23:32:30|260.13|256.77|260.13|256.77|260.13|256.77|260.13|256.77|0
1651534370000|2022-05-02 23:32:50|260.08|256.72|260.03|256.67|260.08|256.72|260.03|256.67|0
1651534380000|2022-05-02 23:33:00|259.99|256.63|259.99|256.63|259.99|256.63|259.99|256.63|0
1651534390000|2022-05-02 23:33:10|259.94|256.58|259.89|256.53|259.94|256.58|259.89|256.53|0
1651534400000|2022-05-02 23:33:20|259.84|256.48|259.84|256.48|259.84|256.48|259.84|256.48|0
1651534410000|2022-05-02 23:33:30|259.94|256.58|259.94|256.58|259.94|256.58|259.94|256.58|0
1651534430000|2022-05-02 23:33:50|259.89|256.53|259.94|256.58|259.94|256.58|259.89|256.53|0
1651534450000|2022-05-02 23:34:10|259.98|256.62|259.98|256.62|259.98|256.62|259.98|256.62|0
1651534460000|2022-05-02 23:34:20|260.03|256.67|260.03|256.67|260.13|256.77|260.03|256.67|0
1651534470000|2022-05-02 23:34:30|260.13|256.77|260.22|256.86|260.22|256.86|260.13|256.77|0
1651534480000|2022-05-02 23:34:40|260.18|256.82|260.18|256.82|260.18|256.82|260.18|256.82|0
1651534490000|2022-05-02 23:34:50|260.22|256.86|260.13|256.77|260.22|256.86|260.13|256.77|0
1651534500000|2022-05-02 23:35:00|260.18|256.82|260.18|256.82|260.18|256.82|260.18|256.82|0
1651534510000|2022-05-02 23:35:10|260.13|256.77|260.18|256.82|260.18|256.82|260.13|256.77|0
1651534520000|2022-05-02 23:35:20|260.13|256.77|260.22|256.86|260.22|256.86|260.13|256.77|0
1651534530000|2022-05-02 23:35:30|260.32|256.96|260.22|256.86|260.32|256.96|260.22|256.86|0
1651534550000|2022-05-02 23:35:50|260.13|256.77|260.13|256.77|260.13|256.77|260.13|256.77|0
1651534560000|2022-05-02 23:36:00|260.22|256.86|260.22|256.86|260.22|256.86|260.22|256.86|0
1651534570000|2022-05-02 23:36:10|260.32|256.96|260.32|256.96|260.32|256.96|260.32|256.96|0
1651534610000|2022-05-02 23:36:50|260.27|256.91|260.22|256.86|260.27|256.91|260.22|256.86|0
1651534620000|2022-05-02 23:37:00|260.27|256.91|260.27|256.91|260.32|256.96|260.27|256.91|0
1651534640000|2022-05-02 23:37:20|260.22|256.86|260.22|256.86|260.22|256.86|260.22|256.86|0
1651534650000|2022-05-02 23:37:30|260.32|256.96|260.32|256.96|260.32|256.96|260.27|256.91|0
1651534660000|2022-05-02 23:37:40|260.41|257.05|260.41|257.05|260.41|257.05|260.41|257.05|0
1651534670000|2022-05-02 23:37:50|260.51|257.15|260.37|257.01|260.51|257.15|260.37|257.01|0
1651534680000|2022-05-02 23:38:00|260.41|257.05|260.41|257.05|260.41|257.05|260.41|257.05|0
1651534690000|2022-05-02 23:38:10|260.32|256.96|260.41|257.05|260.41|257.05|260.32|256.96|0
1651534700000|2022-05-02 23:38:20|260.46|257.1|260.56|257.2|260.56|257.2|260.46|257.1|0
1651534710000|2022-05-02 23:38:30|260.6|257.24|260.51|257.15|260.6|257.24|260.51|257.15|0
1651534730000|2022-05-02 23:38:50|260.41|257.05|260.6|257.24|260.6|257.24|260.41|257.05|0
1651534740000|2022-05-02 23:39:00|260.51|257.15|260.51|257.15|260.51|257.15|260.51|257.15|0
1651534750000|2022-05-02 23:39:10|260.46|257.1|260.41|257.05|260.46|257.1|260.41|257.05|0
1651534770000|2022-05-02 23:39:30|260.51|257.15|260.6|257.24|260.6|257.24|260.51|257.15|0
1651534830000|2022-05-02 23:40:30|260.7|257.34|260.7|257.34|260.7|257.34|260.7|257.34|0
1651534850000|2022-05-02 23:40:50|260.89|257.53|260.79|257.43|260.89|257.53|260.79|257.43|0
1651534860000|2022-05-02 23:41:00|260.84|257.48|260.79|257.43|260.84|257.48|260.79|257.43|0
1651534880000|2022-05-02 23:41:20|260.7|257.34|260.75|257.39|260.75|257.39|260.7|257.34|0
1651534890000|2022-05-02 23:41:30|260.7|257.34|260.5|257.14|260.7|257.34|260.5|257.14|0
1651534900000|2022-05-02 23:41:40|260.55|257.19|260.6|257.24|260.6|257.24|260.55|257.19|0
1651534910000|2022-05-02 23:41:50|260.7|257.34|260.7|257.34|260.7|257.34|260.7|257.34|0
1651534920000|2022-05-02 23:42:00|260.65|257.29|260.7|257.34|260.7|257.34|260.65|257.29|0
1651534930000|2022-05-02 23:42:10|260.65|257.29|260.89|257.53|260.89|257.53|260.65|257.29|0
1651534940000|2022-05-02 23:42:20|260.98|257.62|260.89|257.53|260.98|257.62|260.89|257.53|0
1651534960000|2022-05-02 23:42:40|260.84|257.48|260.89|257.53|260.89|257.53|260.84|257.48|0
1651534970000|2022-05-02 23:42:50|260.98|257.62|260.98|257.62|260.98|257.62|260.98|257.62|0
1651535030000|2022-05-02 23:43:50|260.94|257.58|260.89|257.53|260.94|257.58|260.89|257.53|0
1651535040000|2022-05-02 23:44:00|260.94|257.58|260.98|257.62|260.98|257.62|260.94|257.58|0
1651535060000|2022-05-02 23:44:20|261.03|257.67|260.98|257.62|261.03|257.67|260.98|257.62|0
1651535070000|2022-05-02 23:44:30|261.08|257.72|261.08|257.72|261.08|257.72|261.08|257.72|0
1651535080000|2022-05-02 23:44:40|261.03|257.67|261.03|257.67|261.03|257.67|261.03|257.67|0
1651535090000|2022-05-02 23:44:50|261.08|257.72|261.08|257.72|261.08|257.72|261.03|257.67|0
1651535100000|2022-05-02 23:45:00|261.17|257.81|261.13|257.77|261.17|257.81|261.08|257.72|0
1651535110000|2022-05-02 23:45:10|261.08|257.72|261.08|257.72|261.08|257.72|261.08|257.72|0
1651535120000|2022-05-02 23:45:20|260.98|257.62|260.98|257.62|260.98|257.62|260.98|257.62|0
1651535140000|2022-05-02 23:45:40|261.08|257.72|261.08|257.72|261.08|257.72|261.08|257.72|0
1651535150000|2022-05-02 23:45:50|261.03|257.67|261.08|257.72|261.08|257.72|261.03|257.67|0
1651535190000|2022-05-02 23:46:30|260.98|257.62|260.98|257.62|260.98|257.62|260.98|257.62|0
1651535210000|2022-05-02 23:46:50|260.93|257.57|260.88|257.52|260.93|257.57|260.88|257.52|0
1651535220000|2022-05-02 23:47:00|260.98|257.62|260.98|257.62|260.98|257.62|260.98|257.62|0
1651535250000|2022-05-02 23:47:30|260.88|257.52|260.98|257.62|260.98|257.62|260.88|257.52|0
1651535260000|2022-05-02 23:47:40|260.93|257.57|260.93|257.57|260.93|257.57|260.93|257.57|0
1651535270000|2022-05-02 23:47:50|260.98|257.62|260.88|257.52|260.98|257.62|260.88|257.52|0
1651535280000|2022-05-02 23:48:00|260.79|257.43|260.74|257.38|260.79|257.43|260.74|257.38|0
1651535290000|2022-05-02 23:48:10|260.69|257.33|260.69|257.33|260.69|257.33|260.69|257.33|0
1651535300000|2022-05-02 23:48:20|260.79|257.43|260.69|257.33|260.79|257.43|260.69|257.33|0
1651535340000|2022-05-02 23:49:00|260.79|257.43|260.79|257.43|260.79|257.43|260.79|257.43|0
1651535350000|2022-05-02 23:49:10|260.69|257.33|260.69|257.33|260.69|257.33|260.69|257.33|0
1651535400000|2022-05-02 23:50:00|260.79|257.43|260.98|257.62|260.98|257.62|260.79|257.43|0
1651535410000|2022-05-02 23:50:10|261.07|257.71|261.17|257.81|261.17|257.81|261.07|257.71|0
1651535430000|2022-05-02 23:50:30|261.12|257.76|261.07|257.71|261.17|257.81|261.07|257.71|0
1651535440000|2022-05-02 23:50:40|260.98|257.62|260.84|257.48|260.98|257.62|260.84|257.48|0
1651535450000|2022-05-02 23:50:50|260.88|257.52|260.79|257.43|260.88|257.52|260.79|257.43|0
1651535460000|2022-05-02 23:51:00|260.88|257.52|260.98|257.62|260.98|257.62|260.88|257.52|0
1651535480000|2022-05-02 23:51:20|260.93|257.57|260.93|257.57|260.93|257.57|260.93|257.57|0
1651535500000|2022-05-02 23:51:40|260.88|257.52|260.88|257.52|260.88|257.52|260.88|257.52|0
1651535520000|2022-05-02 23:52:00|260.93|257.57|260.93|257.57|260.93|257.57|260.93|257.57|0
1651535530000|2022-05-02 23:52:10|260.88|257.52|260.93|257.57|260.93|257.57|260.88|257.52|0
1651535540000|2022-05-02 23:52:20|260.88|257.52|260.88|257.52|260.88|257.52|260.88|257.52|0
1651535570000|2022-05-02 23:52:50|260.84|257.48|260.79|257.43|260.84|257.48|260.79|257.43|0
1651535590000|2022-05-02 23:53:10|260.88|257.52|260.88|257.52|260.88|257.52|260.88|257.52|0
1651535640000|2022-05-02 23:54:00|260.79|257.43|260.88|257.52|260.88|257.52|260.79|257.43|0
1651535650000|2022-05-02 23:54:10|260.98|257.62|260.98|257.62|260.98|257.62|260.98|257.62|0
1651535660000|2022-05-02 23:54:20|261.07|257.71|261.03|257.67|261.07|257.71|261.03|257.67|0
1651535670000|2022-05-02 23:54:30|261.07|257.71|260.98|257.62|261.07|257.71|260.98|257.62|0
1651535680000|2022-05-02 23:54:40|261.03|257.67|261.07|257.71|261.07|257.71|261.03|257.67|0
1651535690000|2022-05-02 23:54:50|260.98|257.62|260.98|257.62|260.98|257.62|260.98|257.62|0
1651535720000|2022-05-02 23:55:20|260.93|257.57|260.88|257.52|260.93|257.57|260.88|257.52|0
1651535730000|2022-05-02 23:55:30|260.93|257.57|260.98|257.62|260.98|257.62|260.93|257.57|0
1651535760000|2022-05-02 23:56:00|260.88|257.52|260.88|257.52|260.88|257.52|260.88|257.52|0
1651535770000|2022-05-02 23:56:10|260.78|257.42|260.78|257.42|260.78|257.42|260.78|257.42|0
1651535790000|2022-05-02 23:56:30|260.88|257.52|260.88|257.52|260.88|257.52|260.83|257.47|0
1651535810000|2022-05-02 23:56:50|260.78|257.42|260.78|257.42|260.78|257.42|260.78|257.42|0
1651535820000|2022-05-02 23:57:00|260.74|257.38|260.64|257.28|260.74|257.38|260.64|257.28|0
1651535830000|2022-05-02 23:57:10|260.5|257.14|260.36|257|260.55|257.19|260.36|257|0
1651535840000|2022-05-02 23:57:20|260.21|256.85|260.02|256.66|260.21|256.85|260.02|256.66|0
1651535850000|2022-05-02 23:57:30|260.11|256.75|260.11|256.75|260.11|256.75|260.11|256.75|0
1651535860000|2022-05-02 23:57:40|260.02|256.66|260.07|256.71|260.11|256.75|260.02|256.66|0
1651535870000|2022-05-02 23:57:50|260.11|256.75|260.16|256.8|260.16|256.8|260.11|256.75|0
1651535880000|2022-05-02 23:58:00|260.21|256.85|260.21|256.85|260.21|256.85|260.21|256.85|0
1651535900000|2022-05-02 23:58:20|260.31|256.95|260.21|256.85|260.31|256.95|260.21|256.85|0
1651535910000|2022-05-02 23:58:30|260.11|256.75|260.11|256.75|260.16|256.8|260.11|256.75|0
1651535920000|2022-05-02 23:58:40|260.21|256.85|260.21|256.85|260.21|256.85|260.21|256.85|0
1651535930000|2022-05-02 23:58:50|260.11|256.75|260.11|256.75|260.11|256.75|260.11|256.75|0
1651535940000|2022-05-02 23:59:00|260.21|256.85|260.21|256.85|260.21|256.85|260.21|256.85|0
1651535950000|2022-05-02 23:59:10|260.4|257.04|260.4|257.04|260.4|257.04|260.4|257.04|0
1651535960000|2022-05-02 23:59:20|260.3|256.94|260.3|256.94|260.3|256.94|260.3|256.94|0
1651535970000|2022-05-02 23:59:30|260.26|256.9|260.21|256.85|260.26|256.9|260.21|256.85|0
1651535980000|2022-05-02 23:59:40|260.11|256.75|260.02|256.66|260.11|256.75|260.02|256.66|0
1651535990000|2022-05-02 23:59:50|259.92|256.56|259.78|256.42|259.92|256.56|259.78|256.42|0
1651536000000|2022-05-03 00:00:00|259.73|256.37|259.73|256.37|260.02|256.66|259.73|256.37|0
1651536010000|2022-05-03 00:00:10|259.64|256.28|259.64|256.28|259.73|256.37|259.64|256.28|0
1651536020000|2022-05-03 00:00:20|259.69|256.33|259.54|256.18|259.69|256.33|259.54|256.18|0
1651536030000|2022-05-03 00:00:30|259.25|255.89|259.35|255.99|259.35|255.99|259.25|255.89|0
1651536040000|2022-05-03 00:00:40|259.3|255.94|259.06|255.7|259.3|255.94|258.97|255.61|0
1651536050000|2022-05-03 00:00:50|258.97|255.61|259.06|255.7|259.06|255.7|258.97|255.61|0
1651536060000|2022-05-03 00:01:00|259.02|255.66|258.97|255.61|259.06|255.7|258.97|255.61|0
1651536070000|2022-05-03 00:01:10|258.87|255.51|258.3|254.94|258.87|255.51|258.3|254.94|0
1651536080000|2022-05-03 00:01:20|258.49|255.13|258.78|255.42|258.78|255.42|258.49|255.13|0
1651536090000|2022-05-03 00:01:30|259.06|255.7|259.16|255.8|259.25|255.89|259.06|255.7|0
1651536100000|2022-05-03 00:01:40|259.02|255.66|259.02|255.66|259.02|255.66|259.02|255.66|0
1651536110000|2022-05-03 00:01:50|259.16|255.8|259.16|255.8|259.25|255.89|259.16|255.8|0
1651536120000|2022-05-03 00:02:00|259.35|255.99|259.4|256.04|259.44|256.08|259.35|255.99|0
1651536130000|2022-05-03 00:02:10|259.44|256.08|259.54|256.18|259.54|256.18|259.44|256.08|0
1651536140000|2022-05-03 00:02:20|259.64|256.28|259.64|256.28|259.64|256.28|259.54|256.18|0
1651536150000|2022-05-03 00:02:30|259.59|256.23|259.63|256.27|259.64|256.28|259.59|256.23|0
1651536160000|2022-05-03 00:02:40|259.54|256.18|259.59|256.23|259.59|256.23|259.54|256.18|0
1651536170000|2022-05-03 00:02:50|259.54|256.18|259.59|256.23|259.59|256.23|259.54|256.18|0
1651536180000|2022-05-03 00:03:00|259.63|256.27|260.02|256.66|260.02|256.66|259.63|256.27|0
1651536190000|2022-05-03 00:03:10|260.16|256.8|260.21|256.85|260.21|256.85|260.16|256.8|0
1651536200000|2022-05-03 00:03:20|260.4|257.04|260.49|257.13|260.49|257.13|260.4|257.04|0
1651536210000|2022-05-03 00:03:30|260.4|257.04|260.3|256.94|260.45|257.09|260.3|256.94|0
1651536220000|2022-05-03 00:03:40|260.26|256.9|260.3|256.94|260.35|256.99|260.26|256.9|0
1651536230000|2022-05-03 00:03:50|260.02|256.66|260.07|256.71|260.07|256.71|260.02|256.66|0
1651536240000|2022-05-03 00:04:00|260.11|256.75|260.26|256.9|260.26|256.9|260.11|256.75|0
1651536250000|2022-05-03 00:04:10|260.3|256.94|260.21|256.85|260.3|256.94|260.16|256.8|0
1651536260000|2022-05-03 00:04:20|260.26|256.9|260.21|256.85|260.26|256.9|260.21|256.85|0
1651536270000|2022-05-03 00:04:30|260.26|256.9|260.26|256.9|260.26|256.9|260.26|256.9|0
1651536280000|2022-05-03 00:04:40|260.4|257.04|260.4|257.04|260.4|257.04|260.4|257.04|0
1651536290000|2022-05-03 00:04:50|260.49|257.13|260.45|257.09|260.49|257.13|260.45|257.09|0
1651536300000|2022-05-03 00:05:00|260.59|257.23|260.35|256.99|260.59|257.23|260.35|256.99|0
1651536310000|2022-05-03 00:05:10|260.21|256.85|260.06|256.7|260.21|256.85|260.06|256.7|0
1651536320000|2022-05-03 00:05:20|260.11|256.75|260.02|256.66|260.11|256.75|260.02|256.66|0
1651536330000|2022-05-03 00:05:30|259.97|256.61|259.87|256.51|259.97|256.61|259.87|256.51|0
1651536340000|2022-05-03 00:05:40|259.78|256.42|259.54|256.18|259.78|256.42|259.44|256.08|0
1651536350000|2022-05-03 00:05:50|259.63|256.27|259.54|256.18|259.63|256.27|259.54|256.18|0
1651536360000|2022-05-03 00:06:00|259.59|256.23|259.44|256.08|259.59|256.23|259.44|256.08|0
1651536370000|2022-05-03 00:06:10|259.54|256.18|259.63|256.27|259.63|256.27|259.54|256.18|0
1651536380000|2022-05-03 00:06:20|259.54|256.18|259.63|256.27|259.73|256.37|259.54|256.18|0
1651536390000|2022-05-03 00:06:30|259.44|256.08|259.4|256.04|259.44|256.08|259.4|256.04|0
1651536400000|2022-05-03 00:06:40|259.25|255.89|258.78|255.42|259.25|255.89|258.78|255.42|0
1651536410000|2022-05-03 00:06:50|258.83|255.47|258.87|255.51|258.92|255.56|258.83|255.47|0
1651536420000|2022-05-03 00:07:00|258.97|255.61|258.97|255.61|258.97|255.61|258.97|255.61|0
1651536430000|2022-05-03 00:07:10|258.87|255.51|258.87|255.51|258.87|255.51|258.87|255.51|0
1651536440000|2022-05-03 00:07:20|258.82|255.46|258.97|255.61|258.97|255.61|258.82|255.46|0
1651536450000|2022-05-03 00:07:30|259.02|255.66|258.97|255.61|259.02|255.66|258.97|255.61|0
1651536460000|2022-05-03 00:07:40|258.92|255.56|258.87|255.51|258.92|255.56|258.87|255.51|0
1651536470000|2022-05-03 00:07:50|258.97|255.61|258.97|255.61|259.06|255.7|258.97|255.61|0
1651536480000|2022-05-03 00:08:00|258.87|255.51|258.87|255.51|258.87|255.51|258.87|255.51|0
1651536500000|2022-05-03 00:08:20|258.82|255.46|258.97|255.61|258.97|255.61|258.82|255.46|0
1651536510000|2022-05-03 00:08:30|259.16|255.8|258.92|255.56|259.16|255.8|258.92|255.56|0
1651536520000|2022-05-03 00:08:40|258.87|255.51|258.49|255.13|258.87|255.51|258.49|255.13|0
1651536530000|2022-05-03 00:08:50|258.58|255.22|258.63|255.27|258.68|255.32|258.58|255.22|0
1651536540000|2022-05-03 00:09:00|258.68|255.32|258.58|255.22|258.68|255.32|258.58|255.22|0
1651536550000|2022-05-03 00:09:10|258.39|255.03|258.39|255.03|258.39|255.03|258.35|254.99|0
1651536560000|2022-05-03 00:09:20|258.3|254.94|258.49|255.13|258.49|255.13|258.3|254.94|0
1651536570000|2022-05-03 00:09:30|258.39|255.03|258.49|255.13|258.49|255.13|258.39|255.03|0
1651536580000|2022-05-03 00:09:40|258.39|255.03|258.35|254.99|258.49|255.13|258.35|254.99|0
1651536590000|2022-05-03 00:09:50|258.3|254.94|258.01|254.65|258.3|254.94|258.01|254.65|0
1651536600000|2022-05-03 00:10:00|258.06|254.7|258.11|254.75|258.11|254.75|258.06|254.7|0
1651536610000|2022-05-03 00:10:10|258.2|254.84|258.39|255.03|258.39|255.03|258.2|254.84|0
1651536620000|2022-05-03 00:10:20|258.35|254.99|258.39|255.03|258.39|255.03|258.35|254.99|0
1651536630000|2022-05-03 00:10:30|258.49|255.13|258.44|255.08|258.49|255.13|258.44|255.08|0
1651536640000|2022-05-03 00:10:40|258.49|255.13|258.49|255.13|258.49|255.13|258.49|255.13|0
1651536650000|2022-05-03 00:10:50|258.3|254.94|258.25|254.89|258.3|254.94|258.25|254.89|0
1651536660000|2022-05-03 00:11:00|258.3|254.94|258.3|254.94|258.3|254.94|258.3|254.94|0
1651536670000|2022-05-03 00:11:10|258.2|254.84|258.01|254.65|258.2|254.84|258.01|254.65|0
1651536680000|2022-05-03 00:11:20|258.11|254.75|258.11|254.75|258.11|254.75|258.11|254.75|0
1651536710000|2022-05-03 00:11:50|258.2|254.84|258.2|254.84|258.2|254.84|258.16|254.8|0
1651536720000|2022-05-03 00:12:00|258.16|254.8|258.2|254.84|258.2|254.84|258.16|254.8|0
1651536730000|2022-05-03 00:12:10|258.3|254.94|258.39|255.03|258.39|255.03|258.3|254.94|0
1651536740000|2022-05-03 00:12:20|258.35|254.99|258.39|255.03|258.39|255.03|258.35|254.99|0
1651536760000|2022-05-03 00:12:40|258.49|255.13|258.39|255.03|258.49|255.13|258.39|255.03|0
1651536770000|2022-05-03 00:12:50|258.3|254.94|258.3|254.94|258.3|254.94|258.25|254.89|0
1651536780000|2022-05-03 00:13:00|258.35|254.99|258.35|254.99|258.35|254.99|258.35|254.99|0
1651536790000|2022-05-03 00:13:10|258.39|255.03|258.39|255.03|258.39|255.03|258.3|254.94|0
1651536800000|2022-05-03 00:13:20|258.49|255.13|258.49|255.13|258.49|255.13|258.49|255.13|0
1651536810000|2022-05-03 00:13:30|258.58|255.22|258.49|255.13|258.58|255.22|258.49|255.13|0
1651536820000|2022-05-03 00:13:40|258.54|255.18|258.68|255.32|258.68|255.32|258.54|255.18|0
1651536830000|2022-05-03 00:13:50|258.77|255.41|258.82|255.46|258.82|255.46|258.77|255.41|0
1651536840000|2022-05-03 00:14:00|258.77|255.41|258.77|255.41|258.82|255.46|258.77|255.41|0
1651536850000|2022-05-03 00:14:10|258.87|255.51|258.96|255.6|258.96|255.6|258.87|255.51|0
1651536860000|2022-05-03 00:14:20|259.15|255.79|259.15|255.79|259.15|255.79|259.15|255.79|0
1651536870000|2022-05-03 00:14:30|258.96|255.6|258.96|255.6|258.96|255.6|258.96|255.6|0
1651536880000|2022-05-03 00:14:40|259.06|255.7|259.06|255.7|259.06|255.7|259.06|255.7|0
1651536900000|2022-05-03 00:15:00|259.15|255.79|259.15|255.79|259.15|255.79|259.15|255.79|0
1651536910000|2022-05-03 00:15:10|259.11|255.75|259.06|255.7|259.15|255.79|259.06|255.7|0
1651536920000|2022-05-03 00:15:20|258.96|255.6|258.96|255.6|258.96|255.6|258.96|255.6|0
1651536950000|2022-05-03 00:15:50|259.25|255.89|258.96|255.6|259.25|255.89|258.96|255.6|0
1651536960000|2022-05-03 00:16:00|259.01|255.65|258.96|255.6|259.01|255.65|258.96|255.6|0
1651536970000|2022-05-03 00:16:10|259.06|255.7|258.77|255.41|259.06|255.7|258.68|255.32|0
1651536980000|2022-05-03 00:16:20|258.68|255.32|258.63|255.27|258.73|255.37|258.63|255.27|0
1651536990000|2022-05-03 00:16:30|258.77|255.41|258.77|255.41|258.82|255.46|258.77|255.41|0
1651537000000|2022-05-03 00:16:40|258.82|255.46|258.68|255.32|258.82|255.46|258.68|255.32|0
1651537010000|2022-05-03 00:16:50|258.77|255.41|258.73|255.37|258.77|255.41|258.73|255.37|0
1651537020000|2022-05-03 00:17:00|258.77|255.41|258.96|255.6|258.96|255.6|258.77|255.41|0
1651537030000|2022-05-03 00:17:10|259.01|255.65|258.96|255.6|259.01|255.65|258.96|255.6|0
1651537040000|2022-05-03 00:17:20|258.92|255.56|258.92|255.56|258.92|255.56|258.92|255.56|0
1651537050000|2022-05-03 00:17:30|258.87|255.51|258.96|255.6|258.96|255.6|258.87|255.51|0
1651537060000|2022-05-03 00:17:40|258.91|255.55|258.96|255.6|258.96|255.6|258.91|255.55|0
1651537070000|2022-05-03 00:17:50|259.01|255.65|259.06|255.7|259.06|255.7|259.01|255.65|0
1651537080000|2022-05-03 00:18:00|259.01|255.65|258.87|255.51|259.01|255.65|258.87|255.51|0
1651537090000|2022-05-03 00:18:10|258.77|255.41|258.77|255.41|258.77|255.41|258.77|255.41|0
1651537100000|2022-05-03 00:18:20|258.87|255.51|258.77|255.41|258.87|255.51|258.77|255.41|0
1651537110000|2022-05-03 00:18:30|258.67|255.31|258.72|255.36|258.77|255.41|258.67|255.31|0
1651537120000|2022-05-03 00:18:40|258.67|255.31|258.67|255.31|258.72|255.36|258.67|255.31|0
1651537150000|2022-05-03 00:19:10|258.77|255.41|258.77|255.41|258.77|255.41|258.77|255.41|0
1651537160000|2022-05-03 00:19:20|258.91|255.55|258.91|255.55|258.91|255.55|258.91|255.55|0
1651537170000|2022-05-03 00:19:30|258.86|255.5|258.96|255.6|258.96|255.6|258.86|255.5|0
1651537180000|2022-05-03 00:19:40|258.91|255.55|258.96|255.6|258.96|255.6|258.91|255.55|0
1651537190000|2022-05-03 00:19:50|258.91|255.55|259.01|255.65|259.01|255.65|258.91|255.55|0
1651537200000|2022-05-03 00:20:00|259.05|255.69|259.15|255.79|259.15|255.79|259.05|255.69|0
1651537210000|2022-05-03 00:20:10|259.05|255.69|259.1|255.74|259.1|255.74|259.05|255.69|0
1651537220000|2022-05-03 00:20:20|259.24|255.88|259.44|256.08|259.44|256.08|259.24|255.88|0
1651537230000|2022-05-03 00:20:30|259.34|255.98|259.34|255.98|259.39|256.03|259.34|255.98|0
1651537240000|2022-05-03 00:20:40|259.39|256.03|259.44|256.08|259.44|256.08|259.34|255.98|0
1651537250000|2022-05-03 00:20:50|259.53|256.17|259.82|256.46|259.82|256.46|259.53|256.17|0
1651537260000|2022-05-03 00:21:00|259.91|256.55|259.87|256.51|260.01|256.65|259.87|256.51|0
1651537270000|2022-05-03 00:21:10|259.82|256.46|259.63|256.27|259.82|256.46|259.63|256.27|0
1651537280000|2022-05-03 00:21:20|259.82|256.46|259.82|256.46|259.87|256.51|259.82|256.46|0
1651537290000|2022-05-03 00:21:30|259.77|256.41|259.77|256.41|259.77|256.41|259.77|256.41|0
1651537300000|2022-05-03 00:21:40|259.82|256.46|259.96|256.6|259.96|256.6|259.82|256.46|0
1651537310000|2022-05-03 00:21:50|260.01|256.65|259.87|256.51|260.01|256.65|259.82|256.46|0
1651537320000|2022-05-03 00:22:00|259.91|256.55|260.01|256.65|260.1|256.74|259.91|256.55|0
1651537330000|2022-05-03 00:22:10|259.96|256.6|259.91|256.55|259.96|256.6|259.87|256.51|0
1651537340000|2022-05-03 00:22:20|259.82|256.46|259.91|256.55|259.91|256.55|259.82|256.46|0
1651537370000|2022-05-03 00:22:50|260.01|256.65|259.96|256.6|260.01|256.65|259.96|256.6|0
1651537380000|2022-05-03 00:23:00|260.01|256.65|259.82|256.46|260.01|256.65|259.82|256.46|0
1651537400000|2022-05-03 00:23:20|259.72|256.36|259.82|256.46|259.82|256.46|259.72|256.36|0
1651537410000|2022-05-03 00:23:30|259.62|256.26|259.43|256.07|259.62|256.26|259.43|256.07|0
1651537420000|2022-05-03 00:23:40|259.34|255.98|259.34|255.98|259.34|255.98|259.34|255.98|0
1651537430000|2022-05-03 00:23:50|259.24|255.88|259.15|255.79|259.24|255.88|259.15|255.79|0
1651537440000|2022-05-03 00:24:00|259.24|255.88|259.43|256.07|259.43|256.07|259.24|255.88|0
1651537450000|2022-05-03 00:24:10|259.34|255.98|259.34|255.98|259.34|255.98|259.34|255.98|0
1651537460000|2022-05-03 00:24:20|259.43|256.07|259.53|256.17|259.53|256.17|259.43|256.07|0
1651537470000|2022-05-03 00:24:30|259.43|256.07|259.43|256.07|259.43|256.07|259.43|256.07|0
1651537480000|2022-05-03 00:24:40|259.53|256.17|259.43|256.07|259.53|256.17|259.43|256.07|0
1651537490000|2022-05-03 00:24:50|259.53|256.17|259.53|256.17|259.53|256.17|259.53|256.17|0
1651537500000|2022-05-03 00:25:00|259.62|256.26|259.81|256.45|259.81|256.45|259.62|256.26|0
1651537510000|2022-05-03 00:25:10|260.01|256.65|259.86|256.5|260.01|256.65|259.86|256.5|0
1651537520000|2022-05-03 00:25:20|259.91|256.55|259.72|256.36|259.91|256.55|259.72|256.36|0
1651537530000|2022-05-03 00:25:30|259.77|256.41|259.81|256.45|259.81|256.45|259.77|256.41|0
1651537540000|2022-05-03 00:25:40|259.86|256.5|259.81|256.45|259.91|256.55|259.81|256.45|0
1651537550000|2022-05-03 00:25:50|259.62|256.26|259.72|256.36|259.72|256.36|259.62|256.26|0
1651537560000|2022-05-03 00:26:00|259.81|256.45|259.77|256.41|259.81|256.45|259.72|256.36|0
1651537570000|2022-05-03 00:26:10|259.81|256.45|259.81|256.45|259.81|256.45|259.81|256.45|0
1651537590000|2022-05-03 00:26:30|259.86|256.5|259.77|256.41|259.86|256.5|259.77|256.41|0
1651537600000|2022-05-03 00:26:40|259.72|256.36|259.39|256.03|259.72|256.36|259.39|256.03|0
1651537610000|2022-05-03 00:26:50|259.43|256.07|259.53|256.17|259.53|256.17|259.43|256.07|0
1651537620000|2022-05-03 00:27:00|259.48|256.12|259.39|256.03|259.48|256.12|259.39|256.03|0
1651537630000|2022-05-03 00:27:10|259.34|255.98|259.34|255.98|259.43|256.07|259.34|255.98|0
1651537640000|2022-05-03 00:27:20|259.53|256.17|259.53|256.17|259.53|256.17|259.48|256.12|0
1651537650000|2022-05-03 00:27:30|259.62|256.26|259.62|256.26|259.62|256.26|259.62|256.26|0
1651537660000|2022-05-03 00:27:40|259.53|256.17|259.62|256.26|259.62|256.26|259.53|256.17|0
1651537670000|2022-05-03 00:27:50|259.72|256.36|259.62|256.26|259.72|256.36|259.62|256.26|0
1651537680000|2022-05-03 00:28:00|259.72|256.36|259.67|256.31|259.72|256.36|259.67|256.31|0
1651537690000|2022-05-03 00:28:10|259.72|256.36|259.62|256.26|259.72|256.36|259.62|256.26|0
1651537700000|2022-05-03 00:28:20|259.53|256.17|259.43|256.07|259.53|256.17|259.43|256.07|0
1651537710000|2022-05-03 00:28:30|259.48|256.12|259.43|256.07|259.48|256.12|259.43|256.07|0
1651537730000|2022-05-03 00:28:50|259.34|255.98|259.34|255.98|259.34|255.98|259.34|255.98|0
1651537740000|2022-05-03 00:29:00|259.39|256.03|259.39|256.03|259.39|256.03|259.39|256.03|0
1651537750000|2022-05-03 00:29:10|259.43|256.07|259.43|256.07|259.43|256.07|259.43|256.07|0
1651537760000|2022-05-03 00:29:20|259.39|256.03|259.39|256.03|259.39|256.03|259.39|256.03|0
1651537770000|2022-05-03 00:29:30|259.34|255.98|259.19|255.83|259.34|255.98|259.19|255.83|0
1651537780000|2022-05-03 00:29:40|259.15|255.79|258.86|255.5|259.19|255.83|258.86|255.5|0
1651537790000|2022-05-03 00:29:50|258.91|255.55|258.95|255.59|258.95|255.59|258.91|255.55|0
1651537800000|2022-05-03 00:30:00|258.91|255.55|258.76|255.4|258.91|255.55|258.72|255.36|0
1651537810000|2022-05-03 00:30:10|258.86|255.5|258.86|255.5|258.86|255.5|258.86|255.5|0
1651537820000|2022-05-03 00:30:20|258.91|255.55|259.05|255.69|259.05|255.69|258.91|255.55|0
1651537830000|2022-05-03 00:30:30|258.95|255.59|259|255.64|259|255.64|258.95|255.59|0
1651537840000|2022-05-03 00:30:40|259.05|255.69|259.05|255.69|259.05|255.69|259.05|255.69|0
1651537850000|2022-05-03 00:30:50|259.1|255.74|259.14|255.78|259.14|255.78|259.05|255.69|0
1651537860000|2022-05-03 00:31:00|259.1|255.74|259.05|255.69|259.1|255.74|259.05|255.69|0
1651537870000|2022-05-03 00:31:10|258.95|255.59|259.05|255.69|259.05|255.69|258.95|255.59|0
1651537880000|2022-05-03 00:31:20|258.95|255.59|259|255.64|259|255.64|258.95|255.59|0
1651537890000|2022-05-03 00:31:30|258.95|255.59|259|255.64|259|255.64|258.95|255.59|0
1651537900000|2022-05-03 00:31:40|259.05|255.69|258.95|255.59|259.05|255.69|258.95|255.59|0
1651537910000|2022-05-03 00:31:50|259.05|255.69|258.95|255.59|259.05|255.69|258.95|255.59|0
1651537920000|2022-05-03 00:32:00|259|255.64|258.62|255.26|259|255.64|258.62|255.26|0
1651537930000|2022-05-03 00:32:10|258.57|255.21|258.62|255.26|258.62|255.26|258.57|255.21|0
1651537940000|2022-05-03 00:32:20|258.67|255.31|258.67|255.31|258.76|255.4|258.57|255.21|0
1651537950000|2022-05-03 00:32:30|258.72|255.36|258.57|255.21|258.72|255.36|258.57|255.21|0
1651537960000|2022-05-03 00:32:40|258.53|255.17|258.67|255.31|258.67|255.31|258.48|255.12|0
1651537970000|2022-05-03 00:32:50|258.57|255.21|258.19|254.83|258.57|255.21|258.19|254.83|0
1651537980000|2022-05-03 00:33:00|258.1|254.74|258.19|254.83|258.19|254.83|258|254.64|0
1651537990000|2022-05-03 00:33:10|258.29|254.93|257.91|254.55|258.29|254.93|257.91|254.55|0
1651538000000|2022-05-03 00:33:20|257.81|254.45|257.62|254.26|257.81|254.45|257.62|254.26|0
1651538010000|2022-05-03 00:33:30|257.72|254.36|257.62|254.26|257.72|254.36|257.62|254.26|0
1651538020000|2022-05-03 00:33:40|257.39|254.03|257.48|254.12|257.53|254.17|257.39|254.03|0
1651538030000|2022-05-03 00:33:50|257.43|254.07|257.72|254.36|257.72|254.36|257.43|254.07|0
1651538040000|2022-05-03 00:34:00|257.67|254.31|257.77|254.41|257.77|254.41|257.62|254.26|0
1651538050000|2022-05-03 00:34:10|257.72|254.36|257.53|254.17|257.72|254.36|257.53|254.17|0
1651538060000|2022-05-03 00:34:20|257.62|254.26|257.62|254.26|257.62|254.26|257.53|254.17|0
1651538070000|2022-05-03 00:34:30|257.53|254.17|257.62|254.26|257.62|254.26|257.53|254.17|0
1651538080000|2022-05-03 00:34:40|257.67|254.31|257.58|254.22|257.67|254.31|257.53|254.17|0
1651538090000|2022-05-03 00:34:50|257.67|254.31|257.72|254.36|257.72|254.36|257.62|254.26|0
1651538100000|2022-05-03 00:35:00|257.58|254.22|257.43|254.07|257.58|254.22|257.43|254.07|0
1651538110000|2022-05-03 00:35:10|257.39|254.03|257.34|253.98|257.43|254.07|257.34|253.98|0
1651538120000|2022-05-03 00:35:20|257.43|254.07|257.05|253.69|257.43|254.07|257.05|253.69|0
1651538130000|2022-05-03 00:35:30|256.96|253.6|257.01|253.65|257.05|253.69|256.96|253.6|0
1651538140000|2022-05-03 00:35:40|256.86|253.5|256.77|253.41|256.86|253.5|256.77|253.41|0
1651538150000|2022-05-03 00:35:50|256.91|253.55|256.86|253.5|256.91|253.55|256.86|253.5|0
1651538160000|2022-05-03 00:36:00|256.77|253.41|256.58|253.22|256.77|253.41|256.58|253.22|0
1651538170000|2022-05-03 00:36:10|256.68|253.32|257.05|253.69|257.05|253.69|256.68|253.32|0
1651538180000|2022-05-03 00:36:20|256.96|253.6|256.86|253.5|256.96|253.6|256.86|253.5|0
1651538190000|2022-05-03 00:36:30|257.05|253.69|257.2|253.84|257.2|253.84|257.05|253.69|0
1651538200000|2022-05-03 00:36:40|257.15|253.79|257.2|253.84|257.24|253.88|257.05|253.69|0
1651538210000|2022-05-03 00:36:50|257.15|253.79|257.15|253.79|257.2|253.84|257.05|253.69|0
1651538220000|2022-05-03 00:37:00|257.1|253.74|257.05|253.69|257.1|253.74|257.05|253.69|0
1651538230000|2022-05-03 00:37:10|257.15|253.79|257.34|253.98|257.34|253.98|257.15|253.79|0
1651538240000|2022-05-03 00:37:20|257.39|254.03|257.43|254.07|257.43|254.07|257.39|254.03|0
1651538250000|2022-05-03 00:37:30|257.39|254.03|257.43|254.07|257.43|254.07|257.39|254.03|0
1651538260000|2022-05-03 00:37:40|257.34|253.98|257.39|254.03|257.39|254.03|257.34|253.98|0
1651538270000|2022-05-03 00:37:50|257.34|253.98|257.24|253.88|257.34|253.98|257.24|253.88|0
1651538280000|2022-05-03 00:38:00|257.29|253.93|257.24|253.88|257.29|253.93|257.24|253.88|0
1651538290000|2022-05-03 00:38:10|257.29|253.93|257.43|254.07|257.43|254.07|257.29|253.93|0
1651538300000|2022-05-03 00:38:20|257.39|254.03|257.24|253.88|257.39|254.03|257.24|253.88|0
1651538310000|2022-05-03 00:38:30|257.29|253.93|257.29|253.93|257.34|253.98|257.29|253.93|0
1651538320000|2022-05-03 00:38:40|257.43|254.07|257.24|253.88|257.43|254.07|257.24|253.88|0
1651538330000|2022-05-03 00:38:50|257.43|254.07|257.43|254.07|257.43|254.07|257.43|254.07|0
1651538340000|2022-05-03 00:39:00|257.34|253.98|257.34|253.98|257.34|253.98|257.34|253.98|0
1651538360000|2022-05-03 00:39:20|257.43|254.07|257.43|254.07|257.43|254.07|257.43|254.07|0
1651538380000|2022-05-03 00:39:40|257.53|254.17|257.53|254.17|257.53|254.17|257.53|254.17|0
1651538400000|2022-05-03 00:40:00|257.34|253.98|257.24|253.88|257.34|253.98|257.24|253.88|0
1651538410000|2022-05-03 00:40:10|257.29|253.93|257.24|253.88|257.29|253.93|257.24|253.88|0
1651538420000|2022-05-03 00:40:20|257.34|253.98|257.34|253.98|257.43|254.07|257.34|253.98|0
1651538430000|2022-05-03 00:40:30|257.24|253.88|257.34|253.98|257.34|253.98|257.24|253.88|0
1651538440000|2022-05-03 00:40:40|257.29|253.93|257.24|253.88|257.29|253.93|257.24|253.88|0
1651538450000|2022-05-03 00:40:50|257.34|253.98|257.34|253.98|257.34|253.98|257.34|253.98|0
1651538460000|2022-05-03 00:41:00|257.43|254.07|257.52|254.16|257.52|254.16|257.43|254.07|0
1651538470000|2022-05-03 00:41:10|257.38|254.02|257.43|254.07|257.43|254.07|257.38|254.02|0
1651538480000|2022-05-03 00:41:20|257.34|253.98|257.33|253.97|257.34|253.98|257.33|253.97|0
1651538490000|2022-05-03 00:41:30|257.43|254.07|257.33|253.97|257.43|254.07|257.33|253.97|0
1651538510000|2022-05-03 00:41:50|257.43|254.07|257.43|254.07|257.43|254.07|257.43|254.07|0
1651538540000|2022-05-03 00:42:20|257.33|253.97|257.33|253.97|257.33|253.97|257.33|253.97|0
1651538560000|2022-05-03 00:42:40|257.43|254.07|257.33|253.97|257.43|254.07|257.33|253.97|0
1651538570000|2022-05-03 00:42:50|257.43|254.07|257.43|254.07|257.43|254.07|257.33|253.97|0
1651538590000|2022-05-03 00:43:10|257.33|253.97|257.33|253.97|257.33|253.97|257.33|253.97|0
1651538600000|2022-05-03 00:43:20|257.24|253.88|257.24|253.88|257.24|253.88|257.24|253.88|0
1651538610000|2022-05-03 00:43:30|256.86|253.5|256.58|253.22|256.86|253.5|256.48|253.12|0
1651538620000|2022-05-03 00:43:40|256.48|253.12|256.58|253.22|256.58|253.22|256.48|253.12|0
1651538630000|2022-05-03 00:43:50|256.67|253.31|256.58|253.22|256.67|253.31|256.58|253.22|0
1651538640000|2022-05-03 00:44:00|256.48|253.12|256.39|253.03|256.48|253.12|256.29|252.93|0
1651538650000|2022-05-03 00:44:10|256.34|252.98|256.67|253.31|256.67|253.31|256.25|252.89|0
1651538660000|2022-05-03 00:44:20|256.77|253.41|256.72|253.36|256.77|253.41|256.72|253.36|0
1651538670000|2022-05-03 00:44:30|256.77|253.41|256.67|253.31|256.77|253.41|256.67|253.31|0
1651538680000|2022-05-03 00:44:40|256.58|253.22|256.58|253.22|256.58|253.22|256.48|253.12|0
1651538690000|2022-05-03 00:44:50|256.39|253.03|256.44|253.08|256.44|253.08|256.39|253.03|0
1651538700000|2022-05-03 00:45:00|256.39|253.03|256.1|252.74|256.39|253.03|256.01|252.65|0
1651538710000|2022-05-03 00:45:10|256.2|252.84|256.1|252.74|256.25|252.89|256.1|252.74|0
1651538720000|2022-05-03 00:45:20|256.01|252.65|255.92|252.56|256.01|252.65|255.92|252.56|0
1651538730000|2022-05-03 00:45:30|255.82|252.46|255.73|252.37|256.01|252.65|255.73|252.37|0
1651538740000|2022-05-03 00:45:40|255.63|252.27|255.92|252.56|255.92|252.56|255.63|252.27|0
1651538750000|2022-05-03 00:45:50|256.1|252.74|255.73|252.37|256.1|252.74|255.73|252.37|0
1651538760000|2022-05-03 00:46:00|255.82|252.46|255.82|252.46|255.82|252.46|255.78|252.42|0
1651538770000|2022-05-03 00:46:10|255.73|252.37|255.54|252.18|255.73|252.37|255.54|252.18|0
1651538780000|2022-05-03 00:46:20|255.44|252.08|255.07|251.71|255.44|252.08|255.07|251.71|0
1651538790000|2022-05-03 00:46:30|255.16|251.8|254.97|251.61|255.16|251.8|254.97|251.61|0
1651538800000|2022-05-03 00:46:40|255.16|251.8|255.16|251.8|255.16|251.8|255.16|251.8|0
1651538810000|2022-05-03 00:46:50|255.26|251.9|255.54|252.18|255.54|252.18|255.26|251.9|0
1651538820000|2022-05-03 00:47:00|255.49|252.13|255.44|252.08|255.49|252.13|255.44|252.08|0
1651538830000|2022-05-03 00:47:10|255.35|251.99|255.54|252.18|255.54|252.18|255.35|251.99|0
1651538840000|2022-05-03 00:47:20|255.44|252.08|255.44|252.08|255.44|252.08|255.44|252.08|0
1651538850000|2022-05-03 00:47:30|255.4|252.04|255.4|252.04|255.4|252.04|255.35|251.99|0
1651538860000|2022-05-03 00:47:40|255.44|252.08|255.44|252.08|255.44|252.08|255.4|252.04|0
1651538890000|2022-05-03 00:48:10|255.54|252.18|255.44|252.08|255.54|252.18|255.44|252.08|0
1651538910000|2022-05-03 00:48:30|255.49|252.13|255.44|252.08|255.54|252.18|255.44|252.08|0
1651538920000|2022-05-03 00:48:40|255.35|251.99|255.35|251.99|255.35|251.99|255.35|251.99|0
1651538930000|2022-05-03 00:48:50|255.44|252.08|255.54|252.18|255.54|252.18|255.44|252.08|0
1651538940000|2022-05-03 00:49:00|255.73|252.37|255.59|252.23|255.73|252.37|255.49|252.13|0
1651538950000|2022-05-03 00:49:10|255.54|252.18|255.44|252.08|255.54|252.18|255.44|252.08|0
1651538960000|2022-05-03 00:49:20|255.54|252.18|255.54|252.18|255.54|252.18|255.44|252.08|0
1651538970000|2022-05-03 00:49:30|255.35|251.99|255.4|252.04|255.4|252.04|255.35|251.99|0
1651538980000|2022-05-03 00:49:40|255.49|252.13|255.54|252.18|255.54|252.18|255.49|252.13|0
1651539000000|2022-05-03 00:50:00|255.44|252.08|255.54|252.18|255.54|252.18|255.4|252.04|0
1651539010000|2022-05-03 00:50:10|255.59|252.23|255.59|252.23|255.59|252.23|255.59|252.23|0
1651539020000|2022-05-03 00:50:20|255.54|252.18|255.63|252.27|255.63|252.27|255.54|252.18|0
1651539030000|2022-05-03 00:50:30|255.68|252.32|255.72|252.36|255.72|252.36|255.68|252.32|0
1651539040000|2022-05-03 00:50:40|255.68|252.32|255.68|252.32|255.68|252.32|255.68|252.32|0
1651539050000|2022-05-03 00:50:50|255.72|252.36|255.72|252.36|255.72|252.36|255.68|252.32|0
1651539060000|2022-05-03 00:51:00|255.82|252.46|255.82|252.46|255.82|252.46|255.82|252.46|0
1651539070000|2022-05-03 00:51:10|255.87|252.51|256.01|252.65|256.01|252.65|255.87|252.51|0
1651539090000|2022-05-03 00:51:30|255.91|252.55|255.91|252.55|255.91|252.55|255.91|252.55|0
1651539110000|2022-05-03 00:51:50|255.82|252.46|255.82|252.46|255.82|252.46|255.82|252.46|0
1651539120000|2022-05-03 00:52:00|255.72|252.36|255.82|252.46|255.82|252.46|255.72|252.36|0
1651539130000|2022-05-03 00:52:10|255.72|252.36|255.77|252.41|255.77|252.41|255.72|252.36|0
1651539140000|2022-05-03 00:52:20|255.82|252.46|255.91|252.55|255.91|252.55|255.82|252.46|0
1651539150000|2022-05-03 00:52:30|256.01|252.65|255.91|252.55|256.01|252.65|255.87|252.51|0
1651539160000|2022-05-03 00:52:40|255.87|252.51|255.82|252.46|255.91|252.55|255.82|252.46|0
1651539170000|2022-05-03 00:52:50|255.72|252.36|255.72|252.36|255.72|252.36|255.72|252.36|0
1651539180000|2022-05-03 00:53:00|255.63|252.27|255.72|252.36|255.72|252.36|255.63|252.27|0
1651539190000|2022-05-03 00:53:10|255.63|252.27|255.58|252.22|255.63|252.27|255.58|252.22|0
1651539200000|2022-05-03 00:53:20|255.53|252.17|255.53|252.17|255.53|252.17|255.53|252.17|0
1651539210000|2022-05-03 00:53:30|255.49|252.13|255.44|252.08|255.49|252.13|255.44|252.08|0
1651539220000|2022-05-03 00:53:40|255.53|252.17|255.53|252.17|255.53|252.17|255.53|252.17|0
1651539230000|2022-05-03 00:53:50|255.49|252.13|255.53|252.17|255.53|252.17|255.49|252.13|0
1651539240000|2022-05-03 00:54:00|255.63|252.27|255.63|252.27|255.63|252.27|255.63|252.27|0
1651539250000|2022-05-03 00:54:10|255.53|252.17|255.63|252.27|255.63|252.27|255.49|252.13|0
1651539260000|2022-05-03 00:54:20|255.58|252.22|255.63|252.27|255.63|252.27|255.58|252.22|0
1651539270000|2022-05-03 00:54:30|256.01|252.65|255.82|252.46|256.01|252.65|255.82|252.46|0
1651539280000|2022-05-03 00:54:40|255.91|252.55|255.91|252.55|255.91|252.55|255.91|252.55|0
1651539300000|2022-05-03 00:55:00|255.87|252.51|255.72|252.36|255.87|252.51|255.72|252.36|0
1651539310000|2022-05-03 00:55:10|255.82|252.46|255.77|252.41|255.82|252.46|255.72|252.36|0
1651539320000|2022-05-03 00:55:20|255.82|252.46|255.87|252.51|255.87|252.51|255.82|252.46|0
1651539330000|2022-05-03 00:55:30|255.91|252.55|255.91|252.55|255.91|252.55|255.91|252.55|0
1651539340000|2022-05-03 00:55:40|255.82|252.46|255.91|252.55|255.91|252.55|255.82|252.46|0
1651539350000|2022-05-03 00:55:50|256.05|252.69|256.1|252.74|256.1|252.74|256.05|252.69|0
1651539360000|2022-05-03 00:56:00|256|252.64|256|252.64|256.1|252.74|256|252.64|0
1651539370000|2022-05-03 00:56:10|255.91|252.55|255.91|252.55|255.91|252.55|255.91|252.55|0
1651539380000|2022-05-03 00:56:20|255.82|252.46|255.82|252.46|255.82|252.46|255.82|252.46|0
1651539390000|2022-05-03 00:56:30|255.91|252.55|255.91|252.55|255.91|252.55|255.91|252.55|0
1651539400000|2022-05-03 00:56:40|255.82|252.46|255.82|252.46|255.82|252.46|255.82|252.46|0
1651539420000|2022-05-03 00:57:00|255.91|252.55|255.91|252.55|255.91|252.55|255.91|252.55|0
1651539430000|2022-05-03 00:57:10|256|252.64|256|252.64|256|252.64|255.86|252.5|0
1651539440000|2022-05-03 00:57:20|255.96|252.6|256.1|252.74|256.1|252.74|255.96|252.6|0
1651539450000|2022-05-03 00:57:30|256.19|252.83|256.15|252.79|256.19|252.83|256.15|252.79|0
1651539460000|2022-05-03 00:57:40|256.19|252.83|256.19|252.83|256.19|252.83|256.19|252.83|0
1651539480000|2022-05-03 00:58:00|256.24|252.88|256.15|252.79|256.24|252.88|256.15|252.79|0
1651539490000|2022-05-03 00:58:10|256.1|252.74|256.19|252.83|256.19|252.83|256.1|252.74|0
1651539500000|2022-05-03 00:58:20|256.1|252.74|256.1|252.74|256.1|252.74|256.1|252.74|0
1651539520000|2022-05-03 00:58:40|256|252.64|256|252.64|256.1|252.74|256|252.64|0
1651539530000|2022-05-03 00:58:50|255.91|252.55|255.96|252.6|255.96|252.6|255.91|252.55|0
1651539540000|2022-05-03 00:59:00|255.91|252.55|255.86|252.5|255.91|252.55|255.86|252.5|0
1651539550000|2022-05-03 00:59:10|255.91|252.55|256.15|252.79|256.15|252.79|255.91|252.55|0
1651539560000|2022-05-03 00:59:20|256.24|252.88|256.24|252.88|256.24|252.88|256.24|252.88|0
1651539570000|2022-05-03 00:59:30|256.19|252.83|256.24|252.88|256.24|252.88|256.19|252.83|0
1651539580000|2022-05-03 00:59:40|256.19|252.83|256|252.64|256.19|252.83|256|252.64|0
1651539590000|2022-05-03 00:59:50|256.05|252.69|255.96|252.6|256.05|252.69|255.96|252.6|0
1651539600000|2022-05-03 01:00:00|256.29|252.93|256.29|252.93|256.29|252.93|256.29|252.93|0
1651539610000|2022-05-03 01:00:10|256.1|252.74|256.1|252.74|256.1|252.74|256.1|252.74|0
1651539620000|2022-05-03 01:00:20|256.19|252.83|256.19|252.83|256.19|252.83|256.15|252.79|0
1651539630000|2022-05-03 01:00:30|256.15|252.79|256.19|252.83|256.19|252.83|256.15|252.79|0
1651539640000|2022-05-03 01:00:40|256.15|252.79|256.1|252.74|256.15|252.79|256.1|252.74|0
1651539650000|2022-05-03 01:00:50|256|252.64|256|252.64|256|252.64|256|252.64|0
1651539660000|2022-05-03 01:01:00|255.91|252.55|255.81|252.45|255.91|252.55|255.72|252.36|0
1651539670000|2022-05-03 01:01:10|255.63|252.27|255.49|252.13|255.67|252.31|255.49|252.13|0
1651539680000|2022-05-03 01:01:20|255.53|252.17|255.63|252.27|255.63|252.27|255.53|252.17|0
1651539690000|2022-05-03 01:01:30|255.72|252.36|255.62|252.26|255.72|252.36|255.62|252.26|0
1651539710000|2022-05-03 01:01:50|255.53|252.17|255.49|252.13|255.53|252.17|255.44|252.08|0
1651539720000|2022-05-03 01:02:00|255.53|252.17|255.44|252.08|255.53|252.17|255.44|252.08|0
1651539730000|2022-05-03 01:02:10|255.53|252.17|255.53|252.17|255.53|252.17|255.53|252.17|0
1651539740000|2022-05-03 01:02:20|255.44|252.08|255.44|252.08|255.44|252.08|255.44|252.08|0
1651539760000|2022-05-03 01:02:40|255.62|252.26|255.58|252.22|255.62|252.26|255.58|252.22|0
1651539770000|2022-05-03 01:02:50|255.62|252.26|255.81|252.45|255.81|252.45|255.62|252.26|0
1651539780000|2022-05-03 01:03:00|255.72|252.36|255.81|252.45|255.81|252.45|255.72|252.36|0
1651539790000|2022-05-03 01:03:10|255.77|252.41|255.91|252.55|255.91|252.55|255.77|252.41|0
1651539800000|2022-05-03 01:03:20|255.86|252.5|255.81|252.45|255.86|252.5|255.81|252.45|0
1651539810000|2022-05-03 01:03:30|255.72|252.36|255.77|252.41|255.77|252.41|255.72|252.36|0
1651539820000|2022-05-03 01:03:40|255.72|252.36|255.72|252.36|255.72|252.36|255.72|252.36|0
1651539830000|2022-05-03 01:03:50|255.62|252.26|255.72|252.36|255.72|252.36|255.62|252.26|0
1651539840000|2022-05-03 01:04:00|255.77|252.41|255.72|252.36|255.77|252.41|255.72|252.36|0
1651539850000|2022-05-03 01:04:10|255.67|252.31|255.62|252.26|255.72|252.36|255.62|252.26|0
1651539860000|2022-05-03 01:04:20|255.44|252.08|255.34|251.98|255.44|252.08|255.34|251.98|0
1651539870000|2022-05-03 01:04:30|255.39|252.03|255.48|252.12|255.48|252.12|255.39|252.03|0
1651539880000|2022-05-03 01:04:40|255.44|252.08|255.44|252.08|255.44|252.08|255.44|252.08|0
1651539890000|2022-05-03 01:04:50|255.39|252.03|255.43|252.07|255.43|252.07|255.39|252.03|0
1651539910000|2022-05-03 01:05:10|255.48|252.12|255.53|252.17|255.53|252.17|255.48|252.12|0
1651539930000|2022-05-03 01:05:30|255.62|252.26|255.58|252.22|255.62|252.26|255.58|252.22|0
1651539940000|2022-05-03 01:05:40|255.53|252.17|255.53|252.17|255.53|252.17|255.53|252.17|0
1651539950000|2022-05-03 01:05:50|255.48|252.12|255.48|252.12|255.53|252.17|255.48|252.12|0
1651539960000|2022-05-03 01:06:00|255.53|252.17|255.62|252.26|255.62|252.26|255.53|252.17|0
1651539970000|2022-05-03 01:06:10|255.53|252.17|255.58|252.22|255.58|252.22|255.53|252.17|0
1651539980000|2022-05-03 01:06:20|255.62|252.26|255.62|252.26|255.62|252.26|255.62|252.26|0
1651539990000|2022-05-03 01:06:30|255.72|252.36|255.77|252.41|255.81|252.45|255.72|252.36|0
1651540000000|2022-05-03 01:06:40|256|252.64|255.91|252.55|256|252.64|255.91|252.55|0
1651540010000|2022-05-03 01:06:50|255.95|252.59|256|252.64|256|252.64|255.95|252.59|0
1651540020000|2022-05-03 01:07:00|255.9|252.54|255.81|252.45|255.9|252.54|255.81|252.45|0
1651540030000|2022-05-03 01:07:10|255.72|252.36|255.81|252.45|255.81|252.45|255.72|252.36|0
1651540040000|2022-05-03 01:07:20|255.95|252.59|256|252.64|256|252.64|255.95|252.59|0
1651540050000|2022-05-03 01:07:30|255.9|252.54|255.9|252.54|255.95|252.59|255.9|252.54|0
1651540060000|2022-05-03 01:07:40|256.05|252.69|256.28|252.92|256.28|252.92|256.05|252.69|0
1651540070000|2022-05-03 01:07:50|256.38|253.02|256.33|252.97|256.38|253.02|256.33|252.97|0
1651540080000|2022-05-03 01:08:00|256.38|253.02|256.19|252.83|256.47|253.11|256.19|252.83|0
1651540090000|2022-05-03 01:08:10|256.38|253.02|256.33|252.97|256.38|253.02|256.28|252.92|0
1651540100000|2022-05-03 01:08:20|256.38|253.02|256.38|253.02|256.38|253.02|256.28|252.92|0
1651540110000|2022-05-03 01:08:30|256.19|252.83|256.19|252.83|256.19|252.83|256.19|252.83|0
1651540120000|2022-05-03 01:08:40|256.14|252.78|256.19|252.83|256.19|252.83|256.14|252.78|0
1651540130000|2022-05-03 01:08:50|256.14|252.78|256.09|252.73|256.14|252.78|256.09|252.73|0
1651540140000|2022-05-03 01:09:00|256.19|252.83|256.19|252.83|256.38|253.02|256.19|252.83|0
1651540150000|2022-05-03 01:09:10|256.24|252.88|256|252.64|256.24|252.88|256|252.64|0
1651540160000|2022-05-03 01:09:20|256.28|252.92|256.24|252.88|256.28|252.92|256.24|252.88|0
1651540170000|2022-05-03 01:09:30|256.14|252.78|256.09|252.73|256.19|252.83|256.09|252.73|0
1651540180000|2022-05-03 01:09:40|256|252.64|255.95|252.59|256|252.64|255.95|252.59|0
1651540190000|2022-05-03 01:09:50|256|252.64|256.09|252.73|256.09|252.73|255.95|252.59|0
1651540200000|2022-05-03 01:10:00|256|252.64|256|252.64|256.09|252.73|256|252.64|0
1651540210000|2022-05-03 01:10:10|255.9|252.54|255.9|252.54|255.9|252.54|255.9|252.54|0
1651540220000|2022-05-03 01:10:20|256|252.64|256.28|252.92|256.28|252.92|256|252.64|0
1651540230000|2022-05-03 01:10:30|256.19|252.83|256.05|252.69|256.19|252.83|256.05|252.69|0
1651540240000|2022-05-03 01:10:40|256.09|252.73|256.28|252.92|256.28|252.92|256.09|252.73|0
1651540250000|2022-05-03 01:10:50|256.19|252.83|256.19|252.83|256.19|252.83|256.19|252.83|0
1651540260000|2022-05-03 01:11:00|256.28|252.92|256.28|252.92|256.28|252.92|256.23|252.87|0
1651540270000|2022-05-03 01:11:10|256.37|253.01|256.56|253.2|256.56|253.2|256.37|253.01|0
1651540280000|2022-05-03 01:11:20|256.66|253.3|256.75|253.39|256.75|253.39|256.56|253.2|0
1651540290000|2022-05-03 01:11:30|256.85|253.49|256.8|253.44|256.85|253.49|256.8|253.44|0
1651540300000|2022-05-03 01:11:40|256.85|253.49|256.75|253.39|256.85|253.49|256.75|253.39|0
1651540310000|2022-05-03 01:11:50|256.85|253.49|256.75|253.39|256.85|253.49|256.75|253.39|0
1651540320000|2022-05-03 01:12:00|256.85|253.49|256.94|253.58|256.94|253.58|256.85|253.49|0
1651540330000|2022-05-03 01:12:10|256.85|253.49|256.85|253.49|256.85|253.49|256.85|253.49|0
1651540350000|2022-05-03 01:12:30|256.75|253.39|256.75|253.39|256.75|253.39|256.75|253.39|0
1651540370000|2022-05-03 01:12:50|256.85|253.49|256.85|253.49|256.85|253.49|256.85|253.49|0
1651540380000|2022-05-03 01:13:00|256.94|253.58|256.94|253.58|256.94|253.58|256.94|253.58|0
1651540390000|2022-05-03 01:13:10|257.04|253.68|257.04|253.68|257.13|253.77|257.04|253.68|0
1651540400000|2022-05-03 01:13:20|257.13|253.77|257.13|253.77|257.13|253.77|257.13|253.77|0
1651540410000|2022-05-03 01:13:30|257.22|253.86|257.22|253.86|257.22|253.86|257.22|253.86|0
1651540420000|2022-05-03 01:13:40|257.13|253.77|257.18|253.82|257.22|253.86|257.13|253.77|0
1651540430000|2022-05-03 01:13:50|257.13|253.77|257.03|253.67|257.13|253.77|257.03|253.67|0
1651540440000|2022-05-03 01:14:00|257.22|253.86|257.08|253.72|257.22|253.86|257.08|253.72|0
1651540450000|2022-05-03 01:14:10|257.03|253.67|256.94|253.58|257.03|253.67|256.94|253.58|0
1651540460000|2022-05-03 01:14:20|256.99|253.63|257.13|253.77|257.13|253.77|256.94|253.58|0
1651540470000|2022-05-03 01:14:30|256.99|253.63|257.03|253.67|257.03|253.67|256.99|253.63|0
1651540480000|2022-05-03 01:14:40|256.99|253.63|256.99|253.63|256.99|253.63|256.99|253.63|0
1651540490000|2022-05-03 01:14:50|256.94|253.58|256.94|253.58|256.94|253.58|256.94|253.58|0
1651540500000|2022-05-03 01:15:00|257.03|253.67|256.85|253.49|257.03|253.67|256.85|253.49|0
1651540510000|2022-05-03 01:15:10|256.8|253.44|256.84|253.48|256.84|253.48|256.8|253.44|0
1651540520000|2022-05-03 01:15:20|256.94|253.58|257.03|253.67|257.03|253.67|256.94|253.58|0
1651540530000|2022-05-03 01:15:30|256.94|253.58|257.22|253.86|257.22|253.86|256.94|253.58|0
1651540540000|2022-05-03 01:15:40|257.32|253.96|257.18|253.82|257.41|254.05|257.18|253.82|0
1651540550000|2022-05-03 01:15:50|257.22|253.86|257.32|253.96|257.32|253.96|257.22|253.86|0
1651540560000|2022-05-03 01:16:00|257.37|254.01|257.46|254.1|257.46|254.1|257.37|254.01|0
1651540570000|2022-05-03 01:16:10|257.51|254.15|257.6|254.24|257.6|254.24|257.51|254.15|0
1651540580000|2022-05-03 01:16:20|257.51|254.15|257.6|254.24|257.6|254.24|257.51|254.15|0
1651540590000|2022-05-03 01:16:30|257.51|254.15|257.6|254.24|257.6|254.24|257.51|254.15|0
1651540600000|2022-05-03 01:16:40|257.56|254.2|257.41|254.05|257.56|254.2|257.41|254.05|0
1651540610000|2022-05-03 01:16:50|257.51|254.15|257.51|254.15|257.51|254.15|257.41|254.05|0
1651540620000|2022-05-03 01:17:00|257.46|254.1|257.41|254.05|257.51|254.15|257.41|254.05|0
1651540630000|2022-05-03 01:17:10|257.51|254.15|257.7|254.34|257.7|254.34|257.51|254.15|0
1651540640000|2022-05-03 01:17:20|257.79|254.43|257.56|254.2|257.79|254.43|257.56|254.2|0
1651540650000|2022-05-03 01:17:30|257.6|254.24|257.6|254.24|257.6|254.24|257.6|254.24|0
1651540660000|2022-05-03 01:17:40|257.65|254.29|257.6|254.24|257.65|254.29|257.6|254.24|0
1651540670000|2022-05-03 01:17:50|257.51|254.15|257.6|254.24|257.65|254.29|257.51|254.15|0
1651540680000|2022-05-03 01:18:00|257.46|254.1|257.37|254.01|257.46|254.1|257.37|254.01|0
1651540690000|2022-05-03 01:18:10|257.32|253.96|257.7|254.34|257.7|254.34|257.32|253.96|0
1651540700000|2022-05-03 01:18:20|257.6|254.24|257.7|254.34|257.7|254.34|257.6|254.24|0
1651540710000|2022-05-03 01:18:30|257.6|254.24|257.65|254.29|257.7|254.34|257.6|254.24|0
1651540720000|2022-05-03 01:18:40|257.6|254.24|257.7|254.34|257.7|254.34|257.6|254.24|0
1651540730000|2022-05-03 01:18:50|257.6|254.24|257.6|254.24|257.6|254.24|257.6|254.24|0
1651540740000|2022-05-03 01:19:00|257.7|254.34|257.7|254.34|257.7|254.34|257.7|254.34|0
1651540750000|2022-05-03 01:19:10|257.98|254.62|257.98|254.62|257.98|254.62|257.98|254.62|0
1651540760000|2022-05-03 01:19:20|258.07|254.71|258.17|254.81|258.17|254.81|258.07|254.71|0
1651540770000|2022-05-03 01:19:30|258.26|254.9|258.26|254.9|258.26|254.9|258.17|254.81|0
1651540780000|2022-05-03 01:19:40|258.22|254.86|258.36|255|258.36|255|258.22|254.86|0
1651540790000|2022-05-03 01:19:50|258.41|255.05|258.41|255.05|258.41|255.05|258.41|255.05|0
1651540800000|2022-05-03 01:20:00|258.45|255.09|258.36|255|258.45|255.09|258.36|255|0
1651540810000|2022-05-03 01:20:10|258.41|255.05|258.17|254.81|258.41|255.05|258.17|254.81|0
1651540830000|2022-05-03 01:20:30|258.26|254.9|258.26|254.9|258.36|255|258.26|254.9|0
1651540840000|2022-05-03 01:20:40|258.22|254.86|258.07|254.71|258.22|254.86|258.07|254.71|0
1651540850000|2022-05-03 01:20:50|257.98|254.62|257.98|254.62|257.98|254.62|257.98|254.62|0
1651540860000|2022-05-03 01:21:00|258.07|254.71|257.88|254.52|258.07|254.71|257.88|254.52|0
1651540870000|2022-05-03 01:21:10|257.79|254.43|257.74|254.38|257.88|254.52|257.74|254.38|0
1651540880000|2022-05-03 01:21:20|257.69|254.33|257.79|254.43|257.79|254.43|257.69|254.33|0
1651540890000|2022-05-03 01:21:30|257.88|254.52|257.93|254.57|257.98|254.62|257.88|254.52|0
1651540900000|2022-05-03 01:21:40|257.98|254.62|257.98|254.62|257.98|254.62|257.93|254.57|0
1651540910000|2022-05-03 01:21:50|258.03|254.67|257.98|254.62|258.03|254.67|257.98|254.62|0
1651540920000|2022-05-03 01:22:00|258.07|254.71|258.07|254.71|258.07|254.71|257.98|254.62|0
1651540930000|2022-05-03 01:22:10|258.03|254.67|257.93|254.57|258.03|254.67|257.93|254.57|0
1651540940000|2022-05-03 01:22:20|257.88|254.52|257.88|254.52|257.88|254.52|257.88|254.52|0
1651540950000|2022-05-03 01:22:30|257.98|254.62|257.98|254.62|257.98|254.62|257.98|254.62|0
1651540960000|2022-05-03 01:22:40|257.93|254.57|257.93|254.57|257.93|254.57|257.93|254.57|0
1651540970000|2022-05-03 01:22:50|257.88|254.52|257.88|254.52|257.88|254.52|257.88|254.52|0
1651540980000|2022-05-03 01:23:00|257.79|254.43|257.79|254.43|257.79|254.43|257.79|254.43|0
1651540990000|2022-05-03 01:23:10|257.69|254.33|257.41|254.05|257.69|254.33|257.41|254.05|0
1651541000000|2022-05-03 01:23:20|257.5|254.14|257.6|254.24|257.6|254.24|257.5|254.14|0
1651541020000|2022-05-03 01:23:40|257.69|254.33|257.74|254.38|257.74|254.38|257.69|254.33|0
1651541030000|2022-05-03 01:23:50|257.79|254.43|257.74|254.38|257.79|254.43|257.74|254.38|0
1651541040000|2022-05-03 01:24:00|257.79|254.43|257.79|254.43|257.79|254.43|257.79|254.43|0
1651541050000|2022-05-03 01:24:10|257.69|254.33|257.55|254.19|257.69|254.33|257.55|254.19|0
1651541060000|2022-05-03 01:24:20|257.6|254.24|257.5|254.14|257.6|254.24|257.5|254.14|0
1651541070000|2022-05-03 01:24:30|257.6|254.24|257.5|254.14|257.6|254.24|257.5|254.14|0
1651541090000|2022-05-03 01:24:50|257.41|254.05|257.5|254.14|257.5|254.14|257.41|254.05|0
1651541100000|2022-05-03 01:25:00|257.41|254.05|257.69|254.33|257.69|254.33|257.41|254.05|0
1651541110000|2022-05-03 01:25:10|257.65|254.29|257.79|254.43|257.79|254.43|257.65|254.29|0
1651541120000|2022-05-03 01:25:20|257.88|254.52|257.88|254.52|257.88|254.52|257.88|254.52|0
1651541130000|2022-05-03 01:25:30|257.98|254.62|257.88|254.52|257.98|254.62|257.88|254.52|0
1651541140000|2022-05-03 01:25:40|257.84|254.48|257.79|254.43|257.84|254.48|257.79|254.43|0
1651541150000|2022-05-03 01:25:50|257.69|254.33|257.84|254.48|257.84|254.48|257.69|254.33|0
1651541160000|2022-05-03 01:26:00|257.79|254.43|257.69|254.33|257.79|254.43|257.69|254.33|0
1651541170000|2022-05-03 01:26:10|257.65|254.29|257.69|254.33|257.69|254.33|257.65|254.29|0
1651541180000|2022-05-03 01:26:20|257.65|254.29|257.5|254.14|257.65|254.29|257.5|254.14|0
1651541200000|2022-05-03 01:26:40|257.55|254.19|257.55|254.19|257.55|254.19|257.5|254.14|0
1651541210000|2022-05-03 01:26:50|257.6|254.24|257.6|254.24|257.6|254.24|257.6|254.24|0
1651541220000|2022-05-03 01:27:00|257.55|254.19|257.65|254.29|257.65|254.29|257.55|254.19|0
1651541230000|2022-05-03 01:27:10|257.69|254.33|257.79|254.43|257.79|254.43|257.69|254.33|0
1651541240000|2022-05-03 01:27:20|257.84|254.48|257.79|254.43|257.84|254.48|257.79|254.43|0
1651541250000|2022-05-03 01:27:30|257.74|254.38|257.74|254.38|257.74|254.38|257.74|254.38|0
1651541260000|2022-05-03 01:27:40|257.69|254.33|257.74|254.38|257.74|254.38|257.69|254.33|0
1651541270000|2022-05-03 01:27:50|257.79|254.43|257.88|254.52|257.88|254.52|257.79|254.43|0
1651541280000|2022-05-03 01:28:00|257.79|254.43|257.88|254.52|257.88|254.52|257.79|254.43|0
1651541290000|2022-05-03 01:28:10|257.93|254.57|257.83|254.47|257.93|254.57|257.79|254.43|0
1651541300000|2022-05-03 01:28:20|257.88|254.52|257.88|254.52|257.88|254.52|257.88|254.52|0
1651541310000|2022-05-03 01:28:30|257.93|254.57|258.07|254.71|258.07|254.71|257.93|254.57|0
1651541320000|2022-05-03 01:28:40|258.02|254.66|258.02|254.66|258.07|254.71|257.97|254.61|0
1651541330000|2022-05-03 01:28:50|258.07|254.71|257.97|254.61|258.07|254.71|257.97|254.61|0
1651541340000|2022-05-03 01:29:00|257.93|254.57|257.93|254.57|257.93|254.57|257.93|254.57|0
1651541350000|2022-05-03 01:29:10|257.83|254.47|257.6|254.24|257.83|254.47|257.6|254.24|0
1651541360000|2022-05-03 01:29:20|257.69|254.33|257.69|254.33|257.69|254.33|257.69|254.33|0
1651541370000|2022-05-03 01:29:30|257.78|254.42|257.78|254.42|257.88|254.52|257.78|254.42|0
1651541380000|2022-05-03 01:29:40|257.83|254.47|257.83|254.47|257.83|254.47|257.78|254.42|0
1651541390000|2022-05-03 01:29:50|257.78|254.42|257.83|254.47|257.83|254.47|257.78|254.42|0
1651541400000|2022-05-03 01:30:00|257.74|254.38|257.64|254.28|257.83|254.47|257.64|254.28|0
1651541410000|2022-05-03 01:30:10|257.59|254.23|257.59|254.23|257.59|254.23|257.55|254.19|0
1651541420000|2022-05-03 01:30:20|257.69|254.33|257.41|254.05|257.69|254.33|257.41|254.05|0
1651541430000|2022-05-03 01:30:30|257.36|254|257.27|253.91|257.36|254|257.27|253.91|0
1651541440000|2022-05-03 01:30:40|257.31|253.95|257.31|253.95|257.31|253.95|257.22|253.86|0
1651541450000|2022-05-03 01:30:50|257.22|253.86|257.22|253.86|257.22|253.86|257.03|253.67|0
1651541460000|2022-05-03 01:31:00|257.26|253.9|257.22|253.86|257.31|253.95|257.22|253.86|0
1651541470000|2022-05-03 01:31:10|257.5|254.14|257.5|254.14|257.5|254.14|257.5|254.14|0
1651541480000|2022-05-03 01:31:20|257.36|254|257.5|254.14|257.5|254.14|257.36|254|0
1651541490000|2022-05-03 01:31:30|257.55|254.19|257.59|254.23|257.59|254.23|257.5|254.14|0
1651541500000|2022-05-03 01:31:40|257.74|254.38|257.78|254.42|257.78|254.42|257.74|254.38|0
1651541510000|2022-05-03 01:31:50|257.83|254.47|257.93|254.57|257.93|254.57|257.83|254.47|0
1651541520000|2022-05-03 01:32:00|258.02|254.66|257.78|254.42|258.02|254.66|257.78|254.42|0
1651541530000|2022-05-03 01:32:10|257.69|254.33|257.78|254.42|257.78|254.42|257.69|254.33|0
1651541540000|2022-05-03 01:32:20|257.74|254.38|257.74|254.38|257.74|254.38|257.74|254.38|0
1651541550000|2022-05-03 01:32:30|257.69|254.33|257.59|254.23|257.69|254.33|257.5|254.14|0
1651541560000|2022-05-03 01:32:40|257.45|254.09|257.5|254.14|257.5|254.14|257.4|254.04|0
1651541570000|2022-05-03 01:32:50|257.4|254.04|257.4|254.04|257.4|254.04|257.4|254.04|0
1651541580000|2022-05-03 01:33:00|257.45|254.09|257.4|254.04|257.45|254.09|257.4|254.04|0
1651541590000|2022-05-03 01:33:10|257.45|254.09|257.5|254.14|257.5|254.14|257.4|254.04|0
1651541600000|2022-05-03 01:33:20|257.4|254.04|257.4|254.04|257.4|254.04|257.4|254.04|0
1651541610000|2022-05-03 01:33:30|257.36|254|257.4|254.04|257.4|254.04|257.36|254|0
1651541620000|2022-05-03 01:33:40|257.55|254.19|257.59|254.23|257.59|254.23|257.55|254.19|0
1651541630000|2022-05-03 01:33:50|257.55|254.19|257.59|254.23|257.59|254.23|257.5|254.14|0
1651541640000|2022-05-03 01:34:00|257.78|254.42|257.74|254.38|257.78|254.42|257.74|254.38|0
1651541650000|2022-05-03 01:34:10|257.69|254.33|257.59|254.23|257.69|254.33|257.59|254.23|0
1651541660000|2022-05-03 01:34:20|257.64|254.28|257.64|254.28|257.69|254.33|257.59|254.23|0
1651541680000|2022-05-03 01:34:40|257.59|254.23|257.59|254.23|257.64|254.28|257.59|254.23|0
1651541690000|2022-05-03 01:34:50|257.64|254.28|257.78|254.42|257.78|254.42|257.64|254.28|0
1651541700000|2022-05-03 01:35:00|257.83|254.47|257.74|254.38|257.88|254.52|257.74|254.38|0
1651541710000|2022-05-03 01:35:10|257.78|254.42|257.78|254.42|257.78|254.42|257.78|254.42|0
1651541720000|2022-05-03 01:35:20|257.74|254.38|257.69|254.33|257.78|254.42|257.69|254.33|0
1651541730000|2022-05-03 01:35:30|257.78|254.42|257.78|254.42|257.78|254.42|257.78|254.42|0
1651541740000|2022-05-03 01:35:40|257.74|254.38|257.69|254.33|257.74|254.38|257.64|254.28|0
1651541750000|2022-05-03 01:35:50|257.64|254.28|257.69|254.33|257.69|254.33|257.59|254.23|0
1651541760000|2022-05-03 01:36:00|257.64|254.28|257.78|254.42|257.78|254.42|257.64|254.28|0
1651541770000|2022-05-03 01:36:10|257.88|254.52|257.78|254.42|257.88|254.52|257.78|254.42|0
1651541810000|2022-05-03 01:36:50|257.88|254.52|257.78|254.42|257.88|254.52|257.78|254.42|0
1651541820000|2022-05-03 01:37:00|257.83|254.47|257.78|254.42|257.83|254.47|257.78|254.42|0
1651541830000|2022-05-03 01:37:10|257.88|254.52|257.74|254.38|257.88|254.52|257.74|254.38|0
1651541840000|2022-05-03 01:37:20|257.69|254.33|257.59|254.23|257.69|254.33|257.59|254.23|0
1651541850000|2022-05-03 01:37:30|257.69|254.33|257.78|254.42|257.78|254.42|257.69|254.33|0
1651541860000|2022-05-03 01:37:40|257.88|254.52|257.88|254.52|257.88|254.52|257.88|254.52|0
1651541870000|2022-05-03 01:37:50|257.97|254.61|258.21|254.85|258.21|254.85|257.97|254.61|0
1651541880000|2022-05-03 01:38:00|258.16|254.8|258.16|254.8|258.16|254.8|258.16|254.8|0
1651541890000|2022-05-03 01:38:10|258.07|254.71|257.88|254.52|258.07|254.71|257.88|254.52|0
1651541900000|2022-05-03 01:38:20|257.83|254.47|257.88|254.52|257.88|254.52|257.83|254.47|0
1651541910000|2022-05-03 01:38:30|257.78|254.42|257.69|254.33|257.78|254.42|257.69|254.33|0
1651541920000|2022-05-03 01:38:40|257.59|254.23|257.59|254.23|257.69|254.33|257.59|254.23|0
1651541930000|2022-05-03 01:38:50|257.69|254.33|257.69|254.33|257.78|254.42|257.69|254.33|0
1651541950000|2022-05-03 01:39:10|258.06|254.7|257.97|254.61|258.06|254.7|257.97|254.61|0
1651541960000|2022-05-03 01:39:20|257.92|254.56|257.97|254.61|257.97|254.61|257.92|254.56|0
1651541970000|2022-05-03 01:39:30|257.87|254.51|257.78|254.42|257.87|254.51|257.78|254.42|0
1651541980000|2022-05-03 01:39:40|257.68|254.32|257.73|254.37|257.73|254.37|257.68|254.32|0
1651541990000|2022-05-03 01:39:50|257.68|254.32|257.78|254.42|257.78|254.42|257.68|254.32|0
1651542000000|2022-05-03 01:40:00|257.87|254.51|257.78|254.42|257.87|254.51|257.73|254.37|0
1651542010000|2022-05-03 01:40:10|257.83|254.47|257.78|254.42|257.83|254.47|257.78|254.42|0
1651542020000|2022-05-03 01:40:20|257.73|254.37|257.59|254.23|257.73|254.37|257.59|254.23|0
1651542030000|2022-05-03 01:40:30|257.49|254.13|257.49|254.13|257.49|254.13|257.49|254.13|0
1651542040000|2022-05-03 01:40:40|257.45|254.09|257.31|253.95|257.49|254.13|257.31|253.95|0
1651542050000|2022-05-03 01:40:50|257.4|254.04|257.4|254.04|257.4|254.04|257.4|254.04|0
1651542060000|2022-05-03 01:41:00|257.31|253.95|257.4|254.04|257.4|254.04|257.31|253.95|0
1651542070000|2022-05-03 01:41:10|257.31|253.95|257.31|253.95|257.31|253.95|257.31|253.95|0
1651542080000|2022-05-03 01:41:20|257.35|253.99|257.31|253.95|257.35|253.99|257.21|253.85|0
1651542090000|2022-05-03 01:41:30|257.4|254.04|257.59|254.23|257.59|254.23|257.4|254.04|0
1651542100000|2022-05-03 01:41:40|257.78|254.42|257.83|254.47|257.87|254.51|257.78|254.42|0
1651542110000|2022-05-03 01:41:50|257.87|254.51|257.87|254.51|257.92|254.56|257.87|254.51|0
1651542120000|2022-05-03 01:42:00|257.92|254.56|257.92|254.56|257.92|254.56|257.92|254.56|0
1651542130000|2022-05-03 01:42:10|257.87|254.51|257.83|254.47|257.87|254.51|257.78|254.42|0
1651542140000|2022-05-03 01:42:20|257.87|254.51|257.87|254.51|257.87|254.51|257.87|254.51|0
1651542150000|2022-05-03 01:42:30|257.97|254.61|258.02|254.66|258.02|254.66|257.97|254.61|0
1651542160000|2022-05-03 01:42:40|257.97|254.61|257.97|254.61|257.97|254.61|257.97|254.61|0
1651542170000|2022-05-03 01:42:50|257.92|254.56|257.87|254.51|257.97|254.61|257.87|254.51|0
1651542180000|2022-05-03 01:43:00|257.92|254.56|257.97|254.61|257.97|254.61|257.92|254.56|0
1651542190000|2022-05-03 01:43:10|257.92|254.56|257.97|254.61|257.97|254.61|257.92|254.56|0
1651542200000|2022-05-03 01:43:20|257.92|254.56|258.06|254.7|258.06|254.7|257.92|254.56|0
1651542210000|2022-05-03 01:43:30|258.16|254.8|258.16|254.8|258.16|254.8|258.16|254.8|0
1651542220000|2022-05-03 01:43:40|258.25|254.89|258.25|254.89|258.25|254.89|258.25|254.89|0
1651542230000|2022-05-03 01:43:50|258.3|254.94|258.3|254.94|258.35|254.99|258.3|254.94|0
1651542240000|2022-05-03 01:44:00|258.44|255.08|258.4|255.04|258.44|255.08|258.35|254.99|0
1651542250000|2022-05-03 01:44:10|258.44|255.08|258.63|255.27|258.63|255.27|258.44|255.08|0
1651542260000|2022-05-03 01:44:20|258.73|255.37|258.68|255.32|258.73|255.37|258.54|255.18|0
1651542270000|2022-05-03 01:44:30|258.54|255.18|258.49|255.13|258.54|255.18|258.44|255.08|0
1651542280000|2022-05-03 01:44:40|258.54|255.18|258.44|255.08|258.54|255.18|258.44|255.08|0
1651542300000|2022-05-03 01:45:00|258.35|254.99|258.25|254.89|258.35|254.99|258.25|254.89|0
1651542310000|2022-05-03 01:45:10|258.35|254.99|258.21|254.85|258.35|254.99|258.21|254.85|0
1651542320000|2022-05-03 01:45:20|258.25|254.89|258.21|254.85|258.25|254.89|258.21|254.85|0
1651542330000|2022-05-03 01:45:30|258.25|254.89|257.87|254.51|258.25|254.89|257.87|254.51|0
1651542340000|2022-05-03 01:45:40|257.97|254.61|258.06|254.7|258.06|254.7|257.97|254.61|0
1651542350000|2022-05-03 01:45:50|257.97|254.61|258.02|254.66|258.02|254.66|257.97|254.61|0
1651542360000|2022-05-03 01:46:00|258.06|254.7|257.87|254.51|258.06|254.7|257.87|254.51|0
1651542370000|2022-05-03 01:46:10|257.92|254.56|257.87|254.51|257.92|254.56|257.87|254.51|0
1651542380000|2022-05-03 01:46:20|257.83|254.47|257.78|254.42|257.83|254.47|257.78|254.42|0
1651542390000|2022-05-03 01:46:30|257.87|254.51|257.83|254.47|257.87|254.51|257.78|254.42|0
1651542400000|2022-05-03 01:46:40|257.78|254.42|257.87|254.51|257.87|254.51|257.78|254.42|0
1651542410000|2022-05-03 01:46:50|257.83|254.47|257.87|254.51|257.92|254.56|257.83|254.47|0
1651542420000|2022-05-03 01:47:00|257.83|254.47|257.59|254.23|257.83|254.47|257.59|254.23|0
1651542430000|2022-05-03 01:47:10|257.4|254.04|257.11|253.75|257.4|254.04|257.11|253.75|0
1651542440000|2022-05-03 01:47:20|257.02|253.66|256.97|253.61|257.11|253.75|256.97|253.61|0
1651542450000|2022-05-03 01:47:30|256.92|253.56|256.92|253.56|256.97|253.61|256.92|253.56|0
1651542460000|2022-05-03 01:47:40|256.88|253.52|256.83|253.47|256.88|253.52|256.78|253.42|0
1651542470000|2022-05-03 01:47:50|256.73|253.37|256.73|253.37|256.73|253.37|256.73|253.37|0
1651542480000|2022-05-03 01:48:00|256.55|253.19|256.36|253|256.55|253.19|256.36|253|0
1651542490000|2022-05-03 01:48:10|256.41|253.05|256.64|253.28|256.64|253.28|256.36|253|0
1651542500000|2022-05-03 01:48:20|256.45|253.09|256.45|253.09|256.54|253.18|256.45|253.09|0
1651542510000|2022-05-03 01:48:30|256.54|253.18|256.45|253.09|256.54|253.18|256.45|253.09|0
1651542520000|2022-05-03 01:48:40|256.36|253|256.17|252.81|256.36|253|256.17|252.81|0
1651542540000|2022-05-03 01:49:00|256.26|252.9|256.4|253.04|256.45|253.09|256.26|252.9|0
1651542550000|2022-05-03 01:49:10|256.45|253.09|256.54|253.18|256.54|253.18|256.45|253.09|0
1651542560000|2022-05-03 01:49:20|256.45|253.09|256.45|253.09|256.64|253.28|256.45|253.09|0
1651542570000|2022-05-03 01:49:30|256.54|253.18|256.54|253.18|256.54|253.18|256.5|253.14|0
1651542580000|2022-05-03 01:49:40|256.5|253.14|256.36|253|256.54|253.18|256.36|253|0
1651542590000|2022-05-03 01:49:50|256.54|253.18|256.45|253.09|256.54|253.18|256.45|253.09|0
1651542600000|2022-05-03 01:50:00|256.36|253|256.22|252.86|256.36|253|256.22|252.86|0
1651542610000|2022-05-03 01:50:10|256.26|252.9|256.26|252.9|256.26|252.9|256.22|252.86|0
1651542620000|2022-05-03 01:50:20|256.17|252.81|255.79|252.43|256.26|252.9|255.79|252.43|0
1651542630000|2022-05-03 01:50:30|255.74|252.38|255.69|252.33|255.79|252.43|255.69|252.33|0
1651542640000|2022-05-03 01:50:40|255.6|252.24|255.51|252.15|255.6|252.24|255.51|252.15|0
1651542650000|2022-05-03 01:50:50|255.6|252.24|255.51|252.15|255.6|252.24|255.51|252.15|0
1651542660000|2022-05-03 01:51:00|255.46|252.1|255.37|252.01|255.46|252.1|255.32|251.96|0
1651542670000|2022-05-03 01:51:10|255.22|251.86|255.32|251.96|255.32|251.96|255.18|251.82|0
1651542680000|2022-05-03 01:51:20|255.27|251.91|255.22|251.86|255.27|251.91|255.22|251.86|0
1651542690000|2022-05-03 01:51:30|255.32|251.96|255.32|251.96|255.37|252.01|255.32|251.96|0
1651542700000|2022-05-03 01:51:40|255.37|252.01|255.37|252.01|255.41|252.05|255.32|251.96|0
1651542710000|2022-05-03 01:51:50|255.32|251.96|255.04|251.68|255.32|251.96|255.04|251.68|0
1651542720000|2022-05-03 01:52:00|254.66|251.3|254.38|251.02|254.66|251.3|254.19|250.83|0
1651542730000|2022-05-03 01:52:10|254.33|250.97|254.47|251.11|254.47|251.11|254.33|250.97|0
1651542740000|2022-05-03 01:52:20|254.66|251.3|254.66|251.3|254.66|251.3|254.66|251.3|0
1651542750000|2022-05-03 01:52:30|254.75|251.39|254.85|251.49|254.85|251.49|254.75|251.39|0
1651542760000|2022-05-03 01:52:40|254.75|251.39|255.03|251.67|255.13|251.77|254.75|251.39|0
1651542770000|2022-05-03 01:52:50|254.94|251.58|254.94|251.58|254.94|251.58|254.94|251.58|0
1651542780000|2022-05-03 01:53:00|254.75|251.39|254.94|251.58|254.94|251.58|254.75|251.39|0
1651542790000|2022-05-03 01:53:10|255.03|251.67|255.03|251.67|255.03|251.67|255.03|251.67|0
1651542800000|2022-05-03 01:53:20|255.13|251.77|255.13|251.77|255.13|251.77|255.13|251.77|0
1651542810000|2022-05-03 01:53:30|255.18|251.82|255.22|251.86|255.22|251.86|255.18|251.82|0
1651542820000|2022-05-03 01:53:40|255.32|251.96|255.27|251.91|255.32|251.96|255.27|251.91|0
1651542830000|2022-05-03 01:53:50|255.41|252.05|255.13|251.77|255.41|252.05|255.13|251.77|0
1651542840000|2022-05-03 01:54:00|254.94|251.58|254.85|251.49|255.03|251.67|254.85|251.49|0
1651542850000|2022-05-03 01:54:10|254.94|251.58|255.03|251.67|255.03|251.67|254.94|251.58|0
1651542860000|2022-05-03 01:54:20|255.08|251.72|255.03|251.67|255.08|251.72|255.03|251.67|0
1651542870000|2022-05-03 01:54:30|255.08|251.72|255.13|251.77|255.13|251.77|255.08|251.72|0
1651542880000|2022-05-03 01:54:40|255.41|252.05|255.41|252.05|255.5|252.14|255.41|252.05|0
1651542890000|2022-05-03 01:54:50|255.32|251.96|255.27|251.91|255.32|251.96|255.27|251.91|0
1651542900000|2022-05-03 01:55:00|255.32|251.96|255.32|251.96|255.32|251.96|255.32|251.96|0
1651542910000|2022-05-03 01:55:10|255.27|251.91|255.41|252.05|255.46|252.1|255.27|251.91|0
1651542920000|2022-05-03 01:55:20|255.46|252.1|255.27|251.91|255.46|252.1|255.22|251.86|0
1651542930000|2022-05-03 01:55:30|255.22|251.86|255.22|251.86|255.22|251.86|255.22|251.86|0
1651542940000|2022-05-03 01:55:40|255.32|251.96|255.32|251.96|255.32|251.96|255.22|251.86|0
1651542950000|2022-05-03 01:55:50|255.41|252.05|255.41|252.05|255.41|252.05|255.41|252.05|0
1651542960000|2022-05-03 01:56:00|255.32|251.96|255.32|251.96|255.32|251.96|255.32|251.96|0
1651542970000|2022-05-03 01:56:10|255.41|252.05|255.41|252.05|255.41|252.05|255.41|252.05|0
1651542980000|2022-05-03 01:56:20|255.46|252.1|255.5|252.14|255.5|252.14|255.41|252.05|0
1651542990000|2022-05-03 01:56:30|255.41|252.05|255.32|251.96|255.41|252.05|255.32|251.96|0
1651543000000|2022-05-03 01:56:40|255.41|252.05|255.41|252.05|255.41|252.05|255.41|252.05|0
1651543010000|2022-05-03 01:56:50|255.36|252|255.41|252.05|255.41|252.05|255.36|252|0
1651543020000|2022-05-03 01:57:00|255.46|252.1|255.6|252.24|255.6|252.24|255.46|252.1|0
1651543030000|2022-05-03 01:57:10|255.65|252.29|255.6|252.24|255.65|252.29|255.6|252.24|0
1651543040000|2022-05-03 01:57:20|255.5|252.14|255.69|252.33|255.69|252.33|255.5|252.14|0
1651543050000|2022-05-03 01:57:30|255.93|252.57|255.88|252.52|255.93|252.57|255.88|252.52|0
1651543060000|2022-05-03 01:57:40|255.79|252.43|255.88|252.52|255.88|252.52|255.74|252.38|0
1651543070000|2022-05-03 01:57:50|255.5|252.14|255.22|251.86|255.5|252.14|255.22|251.86|0
1651543080000|2022-05-03 01:58:00|255.13|251.77|255.08|251.72|255.13|251.77|255.08|251.72|0
1651543090000|2022-05-03 01:58:10|255.03|251.67|255.03|251.67|255.03|251.67|255.03|251.67|0
1651543100000|2022-05-03 01:58:20|255.13|251.77|255.13|251.77|255.22|251.86|255.13|251.77|0
1651543110000|2022-05-03 01:58:30|255.22|251.86|255.27|251.91|255.31|251.95|255.22|251.86|0
1651543120000|2022-05-03 01:58:40|255.31|251.95|255.41|252.05|255.41|252.05|255.31|251.95|0
1651543130000|2022-05-03 01:58:50|255.36|252|255.31|251.95|255.41|252.05|255.31|251.95|0
1651543140000|2022-05-03 01:59:00|255.41|252.05|255.36|252|255.41|252.05|255.31|251.95|0
1651543150000|2022-05-03 01:59:10|255.41|252.05|255.31|251.95|255.41|252.05|255.31|251.95|0
1651543170000|2022-05-03 01:59:30|255.03|251.67|254.89|251.53|255.03|251.67|254.89|251.53|0
1651543180000|2022-05-03 01:59:40|254.94|251.58|254.94|251.58|254.99|251.63|254.94|251.58|0
1651543190000|2022-05-03 01:59:50|254.89|251.53|254.94|251.58|254.94|251.58|254.89|251.53|0
1651543200000|2022-05-03 02:00:00|255.03|251.67|254.94|251.58|255.03|251.67|254.94|251.58|0
1651543210000|2022-05-03 02:00:10|255.03|251.67|255.03|251.67|255.03|251.67|255.03|251.67|0
1651543220000|2022-05-03 02:00:20|254.99|251.63|254.99|251.63|255.03|251.67|254.99|251.63|0
1651543230000|2022-05-03 02:00:30|254.37|251.01|254.47|251.11|254.47|251.11|254.37|251.01|0
1651543240000|2022-05-03 02:00:40|254.65|251.29|254.65|251.29|254.65|251.29|254.56|251.2|0
1651543250000|2022-05-03 02:00:50|254.56|251.2|254.33|250.97|254.56|251.2|254.33|250.97|0
1651543260000|2022-05-03 02:01:00|254.47|251.11|254.42|251.06|254.47|251.11|254.37|251.01|0
1651543270000|2022-05-03 02:01:10|254.47|251.11|254.47|251.11|254.47|251.11|254.47|251.11|0
1651543280000|2022-05-03 02:01:20|254.37|251.01|254.47|251.11|254.47|251.11|254.37|251.01|0
1651543290000|2022-05-03 02:01:30|254.37|251.01|254.47|251.11|254.47|251.11|254.37|251.01|0
1651543300000|2022-05-03 02:01:40|254.37|251.01|254.37|251.01|254.37|251.01|254.33|250.97|0
1651543310000|2022-05-03 02:01:50|254.42|251.06|254.47|251.11|254.47|251.11|254.42|251.06|0
1651543320000|2022-05-03 02:02:00|254.42|251.06|254.37|251.01|254.42|251.06|254.28|250.92|0
1651543330000|2022-05-03 02:02:10|254|250.64|253.81|250.45|254|250.64|253.81|250.45|0
1651543340000|2022-05-03 02:02:20|253.9|250.54|254|250.64|254|250.64|253.9|250.54|0
1651543350000|2022-05-03 02:02:30|253.81|250.45|253.62|250.26|253.81|250.45|253.62|250.26|0
1651543360000|2022-05-03 02:02:40|253.53|250.17|253.62|250.26|253.62|250.26|253.44|250.08|0
1651543370000|2022-05-03 02:02:50|253.58|250.22|252.5|249.14|253.62|250.26|252.5|249.14|0
1651543380000|2022-05-03 02:03:00|252.46|249.1|251.94|248.58|252.46|249.1|251.94|248.58|0
1651543390000|2022-05-03 02:03:10|252.03|248.67|252.08|248.72|252.13|248.77|252.03|248.67|0
1651543400000|2022-05-03 02:03:20|252.03|248.67|252.22|248.86|252.22|248.86|252.03|248.67|0
1651543410000|2022-05-03 02:03:30|252.31|248.95|252.31|248.95|252.36|249|252.31|248.95|0
1651543430000|2022-05-03 02:03:50|252.27|248.91|252.5|249.14|252.5|249.14|252.27|248.91|0
1651543440000|2022-05-03 02:04:00|252.31|248.95|252.5|249.14|252.5|249.14|252.31|248.95|0
1651543450000|2022-05-03 02:04:10|252.22|248.86|252.13|248.77|252.22|248.86|252.13|248.77|0
1651543460000|2022-05-03 02:04:20|252.03|248.67|251.85|248.49|252.03|248.67|251.85|248.49|0
1651543470000|2022-05-03 02:04:30|251.8|248.44|252.03|248.67|252.03|248.67|251.8|248.44|0
1651543480000|2022-05-03 02:04:40|252.13|248.77|252.08|248.72|252.13|248.77|252.08|248.72|0
1651543490000|2022-05-03 02:04:50|252.13|248.77|252.22|248.86|252.22|248.86|252.13|248.77|0
1651543500000|2022-05-03 02:05:00|252.31|248.95|252.5|249.14|252.5|249.14|252.31|248.95|0
1651543510000|2022-05-03 02:05:10|252.59|249.23|252.69|249.33|252.69|249.33|252.59|249.23|0
1651543520000|2022-05-03 02:05:20|252.78|249.42|252.73|249.37|252.78|249.42|252.69|249.33|0
1651543530000|2022-05-03 02:05:30|252.59|249.23|252.55|249.19|252.69|249.33|252.55|249.19|0
1651543540000|2022-05-03 02:05:40|252.59|249.23|252.69|249.33|252.69|249.33|252.59|249.23|0
1651543550000|2022-05-03 02:05:50|252.5|249.14|252.59|249.23|252.59|249.23|252.5|249.14|0
1651543560000|2022-05-03 02:06:00|252.5|249.14|252.41|249.05|252.5|249.14|252.41|249.05|0
1651543580000|2022-05-03 02:06:20|252.5|249.14|252.5|249.14|252.5|249.14|252.41|249.05|0
1651543590000|2022-05-03 02:06:30|252.41|249.05|252.36|249|252.41|249.05|252.36|249|0
1651543600000|2022-05-03 02:06:40|252.41|249.05|252.27|248.91|252.41|249.05|252.27|248.91|0
1651543610000|2022-05-03 02:06:50|252.22|248.86|252.08|248.72|252.22|248.86|252.08|248.72|0
1651543620000|2022-05-03 02:07:00|252.13|248.77|252.31|248.95|252.31|248.95|252.13|248.77|0
1651543630000|2022-05-03 02:07:10|252.27|248.91|252.22|248.86|252.27|248.91|252.22|248.86|0
1651543650000|2022-05-03 02:07:30|252.31|248.95|252.31|248.95|252.31|248.95|252.31|248.95|0
1651543660000|2022-05-03 02:07:40|252.41|249.05|252.31|248.95|252.5|249.14|252.31|248.95|0
1651543670000|2022-05-03 02:07:50|252.27|248.91|252.22|248.86|252.27|248.91|252.22|248.86|0
1651543680000|2022-05-03 02:08:00|252.31|248.95|252.41|249.05|252.41|249.05|252.22|248.86|0
1651543690000|2022-05-03 02:08:10|252.5|249.14|252.41|249.05|252.5|249.14|252.41|249.05|0
1651543700000|2022-05-03 02:08:20|252.68|249.32|252.68|249.32|252.68|249.32|252.68|249.32|0
1651543710000|2022-05-03 02:08:30|252.59|249.23|252.68|249.32|252.68|249.32|252.59|249.23|0
1651543720000|2022-05-03 02:08:40|252.64|249.28|252.59|249.23|252.64|249.28|252.59|249.23|0
1651543730000|2022-05-03 02:08:50|252.78|249.42|252.78|249.42|252.78|249.42|252.78|249.42|0
1651543740000|2022-05-03 02:09:00|252.73|249.37|252.68|249.32|252.87|249.51|252.68|249.32|0
1651543750000|2022-05-03 02:09:10|252.78|249.42|252.68|249.32|252.78|249.42|252.68|249.32|0
1651543760000|2022-05-03 02:09:20|252.78|249.42|252.68|249.32|252.87|249.51|252.68|249.32|0
1651543770000|2022-05-03 02:09:30|252.55|249.19|252.45|249.09|252.55|249.19|252.45|249.09|0
1651543780000|2022-05-03 02:09:40|252.5|249.14|252.5|249.14|252.5|249.14|252.5|249.14|0
1651543800000|2022-05-03 02:10:00|252.45|249.09|252.59|249.23|252.59|249.23|252.45|249.09|0
1651543810000|2022-05-03 02:10:10|252.68|249.32|252.68|249.32|252.68|249.32|252.64|249.28|0
1651543830000|2022-05-03 02:10:30|252.64|249.28|252.68|249.32|252.68|249.32|252.64|249.28|0
1651543840000|2022-05-03 02:10:40|252.78|249.42|252.78|249.42|252.78|249.42|252.78|249.42|0
1651543850000|2022-05-03 02:10:50|252.68|249.32|252.68|249.32|252.68|249.32|252.68|249.32|0
1651543860000|2022-05-03 02:11:00|252.78|249.42|252.78|249.42|252.78|249.42|252.73|249.37|0
1651543870000|2022-05-03 02:11:10|252.68|249.32|252.68|249.32|252.73|249.37|252.68|249.32|0
1651543880000|2022-05-03 02:11:20|252.59|249.23|252.78|249.42|252.78|249.42|252.59|249.23|0
1651543890000|2022-05-03 02:11:30|252.68|249.32|252.87|249.51|252.87|249.51|252.59|249.23|0
1651543900000|2022-05-03 02:11:40|252.83|249.47|252.87|249.51|252.87|249.51|252.78|249.42|0
1651543920000|2022-05-03 02:12:00|252.78|249.42|252.5|249.14|252.78|249.42|252.5|249.14|0
1651543940000|2022-05-03 02:12:20|252.64|249.28|252.78|249.42|252.78|249.42|252.64|249.28|0
1651543960000|2022-05-03 02:12:40|252.87|249.51|252.87|249.51|252.87|249.51|252.87|249.51|0
1651543970000|2022-05-03 02:12:50|252.78|249.42|252.78|249.42|252.78|249.42|252.78|249.42|0
1651543980000|2022-05-03 02:13:00|252.87|249.51|252.96|249.6|252.96|249.6|252.87|249.51|0
1651543990000|2022-05-03 02:13:10|252.92|249.56|252.96|249.6|252.96|249.6|252.92|249.56|0
1651544000000|2022-05-03 02:13:20|252.92|249.56|252.96|249.6|252.96|249.6|252.92|249.56|0
1651544010000|2022-05-03 02:13:30|252.87|249.51|252.87|249.51|252.87|249.51|252.82|249.46|0
1651544020000|2022-05-03 02:13:40|252.82|249.46|252.78|249.42|252.87|249.51|252.78|249.42|0
1651544030000|2022-05-03 02:13:50|252.73|249.37|252.68|249.32|252.73|249.37|252.68|249.32|0
1651544040000|2022-05-03 02:14:00|252.78|249.42|252.78|249.42|252.78|249.42|252.78|249.42|0
1651544050000|2022-05-03 02:14:10|252.73|249.37|252.73|249.37|252.73|249.37|252.73|249.37|0
1651544060000|2022-05-03 02:14:20|252.78|249.42|252.78|249.42|252.78|249.42|252.78|249.42|0
1651544080000|2022-05-03 02:14:40|252.87|249.51|252.87|249.51|252.87|249.51|252.87|249.51|0
1651544090000|2022-05-03 02:14:50|252.77|249.41|252.73|249.37|252.77|249.41|252.73|249.37|0
1651544100000|2022-05-03 02:15:00|252.77|249.41|252.4|249.04|252.77|249.41|252.4|249.04|0
1651544110000|2022-05-03 02:15:10|251.75|248.39|251.66|248.3|251.75|248.39|251.56|248.2|0
1651544120000|2022-05-03 02:15:20|251.75|248.39|251.94|248.58|251.94|248.58|251.75|248.39|0
1651544130000|2022-05-03 02:15:30|252.12|248.76|252.03|248.67|252.12|248.76|252.03|248.67|0
1651544140000|2022-05-03 02:15:40|252.31|248.95|252.49|249.13|252.49|249.13|252.31|248.95|0
1651544150000|2022-05-03 02:15:50|252.64|249.28|252.49|249.13|252.77|249.41|252.49|249.13|0
1651544160000|2022-05-03 02:16:00|252.36|249|252.36|249|252.36|249|252.31|248.95|0
1651544170000|2022-05-03 02:16:10|252.26|248.9|251.84|248.48|252.26|248.9|251.84|248.48|0
1651544180000|2022-05-03 02:16:20|251.94|248.58|252.03|248.67|252.03|248.67|251.84|248.48|0
1651544190000|2022-05-03 02:16:30|252.08|248.72|252.31|248.95|252.31|248.95|252.03|248.67|0
1651544200000|2022-05-03 02:16:40|252.4|249.04|252.21|248.85|252.4|249.04|252.21|248.85|0
1651544220000|2022-05-03 02:17:00|252.31|248.95|252.49|249.13|252.49|249.13|252.31|248.95|0
1651544230000|2022-05-03 02:17:10|252.4|249.04|252.4|249.04|252.45|249.09|252.4|249.04|0
1651544240000|2022-05-03 02:17:20|252.36|249|252.36|249|252.36|249|252.36|249|0
1651544250000|2022-05-03 02:17:30|252.4|249.04|252.31|248.95|252.4|249.04|252.31|248.95|0
1651544260000|2022-05-03 02:17:40|252.36|249|252.31|248.95|252.36|249|252.31|248.95|0
1651544280000|2022-05-03 02:18:00|252.12|248.76|251.84|248.48|252.12|248.76|251.84|248.48|0
1651544290000|2022-05-03 02:18:10|251.93|248.57|252.03|248.67|252.03|248.67|251.93|248.57|0
1651544300000|2022-05-03 02:18:20|251.98|248.62|251.75|248.39|252.03|248.67|251.75|248.39|0
1651544310000|2022-05-03 02:18:30|251.93|248.57|251.93|248.57|251.93|248.57|251.93|248.57|0
1651544330000|2022-05-03 02:18:50|251.84|248.48|251.93|248.57|251.93|248.57|251.84|248.48|0
1651544340000|2022-05-03 02:19:00|251.98|248.62|251.93|248.57|251.98|248.62|251.93|248.57|0
1651544350000|2022-05-03 02:19:10|251.84|248.48|251.84|248.48|251.84|248.48|251.84|248.48|0
1651544360000|2022-05-03 02:19:20|251.8|248.44|251.84|248.48|251.84|248.48|251.8|248.44|0
1651544380000|2022-05-03 02:19:40|251.75|248.39|251.75|248.39|251.84|248.48|251.75|248.39|0
1651544390000|2022-05-03 02:19:50|251.8|248.44|251.84|248.48|251.84|248.48|251.75|248.39|0
1651544400000|2022-05-03 02:20:00|251.75|248.39|251.84|248.48|251.84|248.48|251.75|248.39|0
1651544410000|2022-05-03 02:20:10|251.75|248.39|251.75|248.39|251.75|248.39|251.65|248.29|0
1651544430000|2022-05-03 02:20:30|251.93|248.57|252.03|248.67|252.03|248.67|251.93|248.57|0
1651544440000|2022-05-03 02:20:40|251.98|248.62|251.98|248.62|251.98|248.62|251.98|248.62|0
1651544450000|2022-05-03 02:20:50|251.93|248.57|252.03|248.67|252.03|248.67|251.93|248.57|0
1651544460000|2022-05-03 02:21:00|252.12|248.76|252.26|248.9|252.26|248.9|252.12|248.76|0
1651544470000|2022-05-03 02:21:10|252.12|248.76|252.26|248.9|252.26|248.9|252.12|248.76|0
1651544480000|2022-05-03 02:21:20|252.07|248.71|251.93|248.57|252.12|248.76|251.93|248.57|0
1651544490000|2022-05-03 02:21:30|251.84|248.48|251.79|248.43|251.93|248.57|251.79|248.43|0
1651544500000|2022-05-03 02:21:40|251.75|248.39|251.75|248.39|251.75|248.39|251.65|248.29|0
1651544520000|2022-05-03 02:22:00|251.7|248.34|251.65|248.29|251.75|248.39|251.65|248.29|0
1651544540000|2022-05-03 02:22:20|251.56|248.2|251.61|248.25|251.61|248.25|251.56|248.2|0
1651544550000|2022-05-03 02:22:30|251.65|248.29|251.56|248.2|251.65|248.29|251.56|248.2|0
1651544560000|2022-05-03 02:22:40|251.65|248.29|251.75|248.39|251.75|248.39|251.65|248.29|0
1651544570000|2022-05-03 02:22:50|251.7|248.34|251.7|248.34|251.7|248.34|251.65|248.29|0
1651544580000|2022-05-03 02:23:00|251.79|248.43|252.12|248.76|252.12|248.76|251.79|248.43|0
1651544590000|2022-05-03 02:23:10|252.07|248.71|251.89|248.53|252.07|248.71|251.89|248.53|0
1651544600000|2022-05-03 02:23:20|251.84|248.48|251.93|248.57|251.93|248.57|251.84|248.48|0
1651544610000|2022-05-03 02:23:30|251.84|248.48|251.84|248.48|251.84|248.48|251.79|248.43|0
1651544620000|2022-05-03 02:23:40|251.75|248.39|251.75|248.39|251.75|248.39|251.75|248.39|0
1651544630000|2022-05-03 02:23:50|251.79|248.43|251.79|248.43|251.79|248.43|251.79|248.43|0
1651544640000|2022-05-03 02:24:00|251.7|248.34|251.65|248.29|251.7|248.34|251.65|248.29|0
1651544650000|2022-05-03 02:24:10|251.74|248.38|251.84|248.48|251.84|248.48|251.74|248.38|0
1651544670000|2022-05-03 02:24:30|251.89|248.53|251.93|248.57|251.93|248.57|251.89|248.53|0
1651544680000|2022-05-03 02:24:40|251.84|248.48|251.84|248.48|251.84|248.48|251.84|248.48|0
1651544690000|2022-05-03 02:24:50|251.79|248.43|251.79|248.43|251.79|248.43|251.79|248.43|0
1651544700000|2022-05-03 02:25:00|251.74|248.38|251.74|248.38|251.74|248.38|251.7|248.34|0
1651544710000|2022-05-03 02:25:10|251.56|248.2|251.56|248.2|251.56|248.2|251.56|248.2|0
1651544720000|2022-05-03 02:25:20|251.51|248.15|251.47|248.11|251.56|248.2|251.47|248.11|0
1651544740000|2022-05-03 02:25:40|251.56|248.2|251.56|248.2|251.56|248.2|251.56|248.2|0
1651544770000|2022-05-03 02:26:10|251.46|248.1|251.46|248.1|251.46|248.1|251.46|248.1|0
1651544780000|2022-05-03 02:26:20|251.37|248.01|251.46|248.1|251.46|248.1|251.37|248.01|0
1651544800000|2022-05-03 02:26:40|251.56|248.2|251.46|248.1|251.56|248.2|251.46|248.1|0
1651544810000|2022-05-03 02:26:50|251.56|248.2|251.56|248.2|251.56|248.2|251.56|248.2|0
1651544830000|2022-05-03 02:27:10|251.51|248.15|251.56|248.2|251.56|248.2|251.51|248.15|0
1651544870000|2022-05-03 02:27:50|251.46|248.1|251.46|248.1|251.46|248.1|251.46|248.1|0
1651544920000|2022-05-03 02:28:40|251.42|248.06|251.46|248.1|251.46|248.1|251.42|248.06|0
1651544930000|2022-05-03 02:28:50|251.56|248.2|251.56|248.2|251.65|248.29|251.56|248.2|0
1651544940000|2022-05-03 02:29:00|251.74|248.38|251.65|248.29|251.74|248.38|251.56|248.2|0
1651544950000|2022-05-03 02:29:10|251.7|248.34|251.7|248.34|251.7|248.34|251.7|248.34|0
1651544960000|2022-05-03 02:29:20|251.65|248.29|251.56|248.2|251.65|248.29|251.56|248.2|0
1651544990000|2022-05-03 02:29:50|251.46|248.1|251.37|248.01|251.46|248.1|251.37|248.01|0
1651545000000|2022-05-03 02:30:00|251.46|248.1|251.51|248.15|251.56|248.2|251.46|248.1|0
1651545010000|2022-05-03 02:30:10|251.56|248.2|251.56|248.2|251.56|248.2|251.56|248.2|0
1651545020000|2022-05-03 02:30:20|251.65|248.29|251.93|248.57|251.93|248.57|251.65|248.29|0
1651545030000|2022-05-03 02:30:30|251.74|248.38|251.65|248.29|251.83|248.47|251.65|248.29|0
1651545040000|2022-05-03 02:30:40|251.7|248.34|251.74|248.38|251.74|248.38|251.7|248.34|0
1651545050000|2022-05-03 02:30:50|251.79|248.43|251.83|248.47|251.83|248.47|251.79|248.43|0
1651545060000|2022-05-03 02:31:00|251.93|248.57|251.83|248.47|251.93|248.57|251.83|248.47|0
1651545070000|2022-05-03 02:31:10|251.93|248.57|251.93|248.57|251.93|248.57|251.93|248.57|0
1651545080000|2022-05-03 02:31:20|251.83|248.47|251.83|248.47|251.83|248.47|251.83|248.47|0
1651545100000|2022-05-03 02:31:40|251.88|248.52|251.88|248.52|251.88|248.52|251.88|248.52|0
1651545110000|2022-05-03 02:31:50|251.93|248.57|251.88|248.52|251.93|248.57|251.88|248.52|0
1651545120000|2022-05-03 02:32:00|251.93|248.57|251.93|248.57|251.93|248.57|251.93|248.57|0
1651545140000|2022-05-03 02:32:20|252.02|248.66|252.02|248.66|252.02|248.66|252.02|248.66|0
1651545150000|2022-05-03 02:32:30|252.07|248.71|252.11|248.75|252.11|248.75|252.07|248.71|0
1651545160000|2022-05-03 02:32:40|252.3|248.94|252.39|249.03|252.39|249.03|252.3|248.94|0
1651545170000|2022-05-03 02:32:50|252.3|248.94|252.07|248.71|252.35|248.99|252.07|248.71|0
1651545180000|2022-05-03 02:33:00|252.02|248.66|251.65|248.29|252.02|248.66|251.65|248.29|0
1651545190000|2022-05-03 02:33:10|251.6|248.24|251.42|248.06|251.65|248.29|251.28|247.92|0
1651545200000|2022-05-03 02:33:20|251.46|248.1|251.46|248.1|251.46|248.1|251.46|248.1|0
1651545210000|2022-05-03 02:33:30|251.42|248.06|251.32|247.96|251.42|248.06|251.32|247.96|0
1651545220000|2022-05-03 02:33:40|251.28|247.92|251|247.64|251.28|247.92|251|247.64|0
1651545230000|2022-05-03 02:33:50|251.09|247.73|251|247.64|251.09|247.73|251|247.64|0
1651545240000|2022-05-03 02:34:00|251.09|247.73|251.37|248.01|251.37|248.01|251.09|247.73|0
1651545250000|2022-05-03 02:34:10|251.55|248.19|251.55|248.19|251.55|248.19|251.55|248.19|0
1651545260000|2022-05-03 02:34:20|251.6|248.24|251.74|248.38|251.74|248.38|251.6|248.24|0
1651545280000|2022-05-03 02:34:40|251.83|248.47|251.65|248.29|251.83|248.47|251.65|248.29|0
1651545290000|2022-05-03 02:34:50|251.74|248.38|251.74|248.38|251.74|248.38|251.74|248.38|0
1651545300000|2022-05-03 02:35:00|251.69|248.33|251.69|248.33|251.69|248.33|251.69|248.33|0
1651545310000|2022-05-03 02:35:10|251.65|248.29|251.6|248.24|251.65|248.29|251.6|248.24|0
1651545320000|2022-05-03 02:35:20|251.55|248.19|251.69|248.33|251.74|248.38|251.55|248.19|0
1651545330000|2022-05-03 02:35:30|251.65|248.29|251.74|248.38|251.74|248.38|251.65|248.29|0
1651545340000|2022-05-03 02:35:40|251.83|248.47|251.93|248.57|251.93|248.57|251.83|248.47|0
1651545350000|2022-05-03 02:35:50|252.02|248.66|252.02|248.66|252.02|248.66|252.02|248.66|0
1651545360000|2022-05-03 02:36:00|251.97|248.61|252.02|248.66|252.02|248.66|251.97|248.61|0
1651545370000|2022-05-03 02:36:10|252.07|248.71|252.02|248.66|252.07|248.71|252.02|248.66|0
1651545380000|2022-05-03 02:36:20|251.93|248.57|251.88|248.52|251.93|248.57|251.88|248.52|0
1651545390000|2022-05-03 02:36:30|251.93|248.57|251.92|248.56|251.93|248.57|251.92|248.56|0
1651545400000|2022-05-03 02:36:40|252.02|248.66|252.02|248.66|252.02|248.66|252.02|248.66|0
1651545410000|2022-05-03 02:36:50|251.92|248.56|251.92|248.56|251.92|248.56|251.92|248.56|0
1651545420000|2022-05-03 02:37:00|251.83|248.47|251.97|248.61|251.97|248.61|251.83|248.47|0
1651545430000|2022-05-03 02:37:10|252.02|248.66|251.97|248.61|252.02|248.66|251.97|248.61|0
1651545440000|2022-05-03 02:37:20|251.92|248.56|251.97|248.61|251.97|248.61|251.92|248.56|0
1651545450000|2022-05-03 02:37:30|252.02|248.66|252.02|248.66|252.02|248.66|252.02|248.66|0
1651545460000|2022-05-03 02:37:40|252.11|248.75|252.3|248.94|252.3|248.94|252.11|248.75|0
1651545470000|2022-05-03 02:37:50|252.39|249.03|252.39|249.03|252.39|249.03|252.3|248.94|0
1651545480000|2022-05-03 02:38:00|252.35|248.99|252.3|248.94|252.35|248.99|252.3|248.94|0
1651545490000|2022-05-03 02:38:10|252.25|248.89|252.3|248.94|252.3|248.94|252.25|248.89|0
1651545500000|2022-05-03 02:38:20|252.2|248.84|252.11|248.75|252.2|248.84|252.11|248.75|0
1651545510000|2022-05-03 02:38:30|252.2|248.84|252.2|248.84|252.2|248.84|252.2|248.84|0
1651545520000|2022-05-03 02:38:40|252.25|248.89|252.3|248.94|252.35|248.99|252.25|248.89|0
1651545530000|2022-05-03 02:38:50|252.39|249.03|252.39|249.03|252.39|249.03|252.39|249.03|0
1651545540000|2022-05-03 02:39:00|252.48|249.12|252.39|249.03|252.48|249.12|252.39|249.03|0
1651545550000|2022-05-03 02:39:10|252.34|248.98|252.2|248.84|252.34|248.98|252.2|248.84|0
1651545560000|2022-05-03 02:39:20|252.25|248.89|252.39|249.03|252.39|249.03|252.25|248.89|0
1651545570000|2022-05-03 02:39:30|252.48|249.12|252.48|249.12|252.48|249.12|252.48|249.12|0
1651545580000|2022-05-03 02:39:40|252.44|249.08|252.39|249.03|252.44|249.08|252.39|249.03|0
1651545590000|2022-05-03 02:39:50|252.34|248.98|252.2|248.84|252.34|248.98|252.2|248.84|0
1651545600000|2022-05-03 02:40:00|252.25|248.89|252.3|248.94|252.3|248.94|252.2|248.84|0
1651545610000|2022-05-03 02:40:10|252.39|249.03|252.48|249.12|252.48|249.12|252.39|249.03|0
1651545620000|2022-05-03 02:40:20|252.39|249.03|252.44|249.08|252.48|249.12|252.39|249.03|0
1651545630000|2022-05-03 02:40:30|252.39|249.03|252.39|249.03|252.39|249.03|252.39|249.03|0
1651545640000|2022-05-03 02:40:40|252.25|248.89|252.25|248.89|252.25|248.89|252.25|248.89|0
1651545650000|2022-05-03 02:40:50|252.2|248.84|252.25|248.89|252.3|248.94|252.2|248.84|0
1651545660000|2022-05-03 02:41:00|252.3|248.94|252.2|248.84|252.3|248.94|252.2|248.84|0
1651545670000|2022-05-03 02:41:10|252.11|248.75|252.11|248.75|252.11|248.75|252.11|248.75|0
1651545680000|2022-05-03 02:41:20|252.16|248.8|252.11|248.75|252.16|248.8|252.11|248.75|0
1651545690000|2022-05-03 02:41:30|252.02|248.66|252.02|248.66|252.11|248.75|252.02|248.66|0
1651545700000|2022-05-03 02:41:40|252.06|248.7|252.02|248.66|252.06|248.7|252.02|248.66|0
1651545710000|2022-05-03 02:41:50|251.92|248.56|251.92|248.56|251.92|248.56|251.92|248.56|0
1651545720000|2022-05-03 02:42:00|252.02|248.66|251.92|248.56|252.02|248.66|251.92|248.56|0
1651545740000|2022-05-03 02:42:20|252.02|248.66|252.02|248.66|252.02|248.66|252.02|248.66|0
1651545750000|2022-05-03 02:42:30|251.97|248.61|251.92|248.56|251.97|248.61|251.92|248.56|0
1651545760000|2022-05-03 02:42:40|251.88|248.52|251.88|248.52|251.92|248.56|251.88|248.52|0
1651545770000|2022-05-03 02:42:50|251.92|248.56|251.92|248.56|251.92|248.56|251.92|248.56|0
1651545780000|2022-05-03 02:43:00|251.97|248.61|251.92|248.56|251.97|248.61|251.92|248.56|0
1651545790000|2022-05-03 02:43:10|251.83|248.47|251.83|248.47|251.83|248.47|251.83|248.47|0
1651545800000|2022-05-03 02:43:20|251.74|248.38|251.46|248.1|251.74|248.38|251.46|248.1|0
1651545810000|2022-05-03 02:43:30|251.18|247.82|251.08|247.72|251.18|247.82|251.08|247.72|0
1651545820000|2022-05-03 02:43:40|251.04|247.68|250.99|247.63|251.04|247.68|250.99|247.63|0
1651545830000|2022-05-03 02:43:50|251.08|247.72|251.08|247.72|251.08|247.72|251.08|247.72|0
1651545840000|2022-05-03 02:44:00|251.18|247.82|251.18|247.82|251.18|247.82|251.18|247.82|0
1651545850000|2022-05-03 02:44:10|251.27|247.91|251.27|247.91|251.27|247.91|251.27|247.91|0
1651545860000|2022-05-03 02:44:20|251.36|248|251.32|247.96|251.36|248|251.32|247.96|0
1651545870000|2022-05-03 02:44:30|251.27|247.91|251.27|247.91|251.27|247.91|251.18|247.82|0
1651545880000|2022-05-03 02:44:40|251.36|248|251.36|248|251.36|248|251.36|248|0
1651545890000|2022-05-03 02:44:50|251.27|247.91|251.23|247.87|251.27|247.91|251.23|247.87|0
1651545900000|2022-05-03 02:45:00|251.27|247.91|250.99|247.63|251.27|247.91|250.99|247.63|0
1651545910000|2022-05-03 02:45:10|251.08|247.72|251.08|247.72|251.08|247.72|251.08|247.72|0
1651545920000|2022-05-03 02:45:20|251.13|247.77|251.27|247.91|251.27|247.91|251.13|247.77|0
1651545930000|2022-05-03 02:45:30|251.36|248|251.36|248|251.36|248|251.36|248|0
1651545940000|2022-05-03 02:45:40|251.27|247.91|251.27|247.91|251.27|247.91|251.27|247.91|0
1651545950000|2022-05-03 02:45:50|251.36|248|251.36|248|251.36|248|251.32|247.96|0
1651545960000|2022-05-03 02:46:00|251.41|248.05|251.41|248.05|251.41|248.05|251.41|248.05|0
1651545970000|2022-05-03 02:46:10|251.36|248|251.27|247.91|251.41|248.05|251.27|247.91|0
1651545980000|2022-05-03 02:46:20|251.18|247.82|251.18|247.82|251.18|247.82|251.18|247.82|0
1651545990000|2022-05-03 02:46:30|251.22|247.86|251.22|247.86|251.22|247.86|251.22|247.86|0
1651546000000|2022-05-03 02:46:40|251.27|247.91|251.27|247.91|251.27|247.91|251.27|247.91|0
1651546010000|2022-05-03 02:46:50|251.18|247.82|251.18|247.82|251.18|247.82|251.18|247.82|0
1651546020000|2022-05-03 02:47:00|251.08|247.72|250.9|247.54|251.08|247.72|250.9|247.54|0
1651546030000|2022-05-03 02:47:10|250.95|247.59|250.95|247.59|250.95|247.59|250.95|247.59|0
1651546040000|2022-05-03 02:47:20|250.99|247.63|250.99|247.63|250.99|247.63|250.99|247.63|0
1651546050000|2022-05-03 02:47:30|251.08|247.72|251.08|247.72|251.08|247.72|251.08|247.72|0
1651546060000|2022-05-03 02:47:40|251.04|247.68|250.99|247.63|251.04|247.68|250.99|247.63|0
1651546070000|2022-05-03 02:47:50|250.9|247.54|250.9|247.54|250.9|247.54|250.9|247.54|0
1651546080000|2022-05-03 02:48:00|250.94|247.58|250.9|247.54|250.94|247.58|250.9|247.54|0
1651546090000|2022-05-03 02:48:10|250.8|247.44|250.8|247.44|250.8|247.44|250.8|247.44|0
1651546100000|2022-05-03 02:48:20|250.76|247.4|250.62|247.26|250.76|247.4|250.62|247.26|0
1651546110000|2022-05-03 02:48:30|250.67|247.31|250.62|247.26|250.67|247.31|250.62|247.26|0
1651546120000|2022-05-03 02:48:40|250.43|247.07|250.43|247.07|250.43|247.07|250.43|247.07|0
1651546130000|2022-05-03 02:48:50|250.53|247.17|250.53|247.17|250.53|247.17|250.53|247.17|0
1651546150000|2022-05-03 02:49:10|250.52|247.16|250.62|247.26|250.62|247.26|250.52|247.16|0
1651546160000|2022-05-03 02:49:20|250.57|247.21|250.52|247.16|250.57|247.21|250.52|247.16|0
1651546170000|2022-05-03 02:49:30|250.62|247.26|250.52|247.16|250.62|247.26|250.52|247.16|0
1651546180000|2022-05-03 02:49:40|250.43|247.07|250.43|247.07|250.43|247.07|250.43|247.07|0
1651546190000|2022-05-03 02:49:50|250.34|246.98|250.29|246.93|250.34|246.98|250.29|246.93|0
1651546200000|2022-05-03 02:50:00|250.25|246.89|250.34|246.98|250.34|246.98|250.25|246.89|0
1651546210000|2022-05-03 02:50:10|250.43|247.07|250.62|247.26|250.62|247.26|250.43|247.07|0
1651546220000|2022-05-03 02:50:20|250.67|247.31|250.71|247.35|250.71|247.35|250.62|247.26|0
1651546230000|2022-05-03 02:50:30|250.62|247.26|250.62|247.26|250.62|247.26|250.62|247.26|0
1651546250000|2022-05-03 02:50:50|250.57|247.21|250.62|247.26|250.62|247.26|250.52|247.16|0
1651546260000|2022-05-03 02:51:00|250.52|247.16|250.43|247.07|250.52|247.16|250.43|247.07|0
1651546280000|2022-05-03 02:51:20|250.34|246.98|250.25|246.89|250.34|246.98|250.25|246.89|0
1651546300000|2022-05-03 02:51:40|250.15|246.79|250.15|246.79|250.15|246.79|250.15|246.79|0
1651546310000|2022-05-03 02:51:50|250.06|246.7|250.06|246.7|250.06|246.7|250.06|246.7|0
1651546330000|2022-05-03 02:52:10|250.02|246.66|249.97|246.61|250.02|246.66|249.97|246.61|0
1651546350000|2022-05-03 02:52:30|250.02|246.66|250.06|246.7|250.06|246.7|250.02|246.66|0
1651546370000|2022-05-03 02:52:50|250.15|246.79|250.15|246.79|250.15|246.79|250.15|246.79|0
1651546400000|2022-05-03 02:53:20|250.06|246.7|250.06|246.7|250.06|246.7|250.06|246.7|0
1651546410000|2022-05-03 02:53:30|249.97|246.61|249.87|246.51|249.97|246.61|249.87|246.51|0
1651546420000|2022-05-03 02:53:40|249.97|246.61|249.87|246.51|249.97|246.61|249.87|246.51|0
1651546440000|2022-05-03 02:54:00|249.78|246.42|249.78|246.42|249.78|246.42|249.78|246.42|0
1651546450000|2022-05-03 02:54:10|249.87|246.51|249.87|246.51|249.87|246.51|249.87|246.51|0
1651546460000|2022-05-03 02:54:20|250.06|246.7|250.34|246.98|250.34|246.98|250.06|246.7|0
1651546480000|2022-05-03 02:54:40|250.24|246.88|249.41|246.05|250.24|246.88|249.41|246.05|0
1651546490000|2022-05-03 02:54:50|249.6|246.24|249.78|246.42|249.78|246.42|249.6|246.24|0
1651546500000|2022-05-03 02:55:00|249.69|246.33|249.69|246.33|249.69|246.33|249.6|246.24|0
1651546510000|2022-05-03 02:55:10|249.78|246.42|249.78|246.42|249.78|246.42|249.78|246.42|0
1651546520000|2022-05-03 02:55:20|249.83|246.47|249.87|246.51|249.87|246.51|249.83|246.47|0
1651546530000|2022-05-03 02:55:30|249.92|246.56|249.87|246.51|249.97|246.61|249.87|246.51|0
1651546550000|2022-05-03 02:55:50|249.97|246.61|249.97|246.61|249.97|246.61|249.87|246.51|0
1651546560000|2022-05-03 02:56:00|249.87|246.51|249.97|246.61|249.97|246.61|249.87|246.51|0
1651546570000|2022-05-03 02:56:10|250.06|246.7|250.06|246.7|250.06|246.7|250.06|246.7|0
1651546580000|2022-05-03 02:56:20|250.15|246.79|250.24|246.88|250.24|246.88|250.15|246.79|0
1651546590000|2022-05-03 02:56:30|250.15|246.79|250.24|246.88|250.24|246.88|250.15|246.79|0
1651546600000|2022-05-03 02:56:40|250.34|246.98|250.24|246.88|250.34|246.98|250.24|246.88|0
1651546610000|2022-05-03 02:56:50|250.29|246.93|250.24|246.88|250.34|246.98|250.24|246.88|0
1651546620000|2022-05-03 02:57:00|250.29|246.93|250.29|246.93|250.29|246.93|250.29|246.93|0
1651546630000|2022-05-03 02:57:10|250.34|246.98|250.34|246.98|250.34|246.98|250.34|246.98|0
1651546640000|2022-05-03 02:57:20|250.43|247.07|250.52|247.16|250.52|247.16|250.43|247.07|0
1651546650000|2022-05-03 02:57:30|250.61|247.25|250.61|247.25|250.61|247.25|250.61|247.25|0
1651546700000|2022-05-03 02:58:20|250.8|247.44|250.8|247.44|250.8|247.44|250.8|247.44|0
1651546730000|2022-05-03 02:58:50|250.71|247.35|250.71|247.35|250.71|247.35|250.71|247.35|0
1651546750000|2022-05-03 02:59:10|250.8|247.44|250.89|247.53|250.89|247.53|250.8|247.44|0
1651546760000|2022-05-03 02:59:20|250.85|247.49|250.8|247.44|250.89|247.53|250.8|247.44|0
1651546770000|2022-05-03 02:59:30|250.75|247.39|250.8|247.44|250.8|247.44|250.75|247.39|0
1651546810000|2022-05-03 03:00:10|250.89|247.53|250.89|247.53|250.89|247.53|250.89|247.53|0
1651546820000|2022-05-03 03:00:20|250.98|247.62|250.89|247.53|250.98|247.62|250.89|247.53|0
1651546830000|2022-05-03 03:00:30|250.98|247.62|250.89|247.53|250.98|247.62|250.89|247.53|0
1651546840000|2022-05-03 03:00:40|250.94|247.58|250.89|247.53|250.94|247.58|250.89|247.53|0
1651546850000|2022-05-03 03:00:50|250.94|247.58|250.94|247.58|250.94|247.58|250.94|247.58|0
1651546860000|2022-05-03 03:01:00|250.98|247.62|250.98|247.62|250.98|247.62|250.94|247.58|0
1651546870000|2022-05-03 03:01:10|251.08|247.72|251.08|247.72|251.08|247.72|251.08|247.72|0
1651546880000|2022-05-03 03:01:20|250.98|247.62|250.98|247.62|250.98|247.62|250.98|247.62|0
1651546890000|2022-05-03 03:01:30|250.89|247.53|250.98|247.62|250.98|247.62|250.89|247.53|0
1651546920000|2022-05-03 03:02:00|250.89|247.53|250.94|247.58|250.98|247.62|250.89|247.53|0
1651546930000|2022-05-03 03:02:10|250.89|247.53|250.94|247.58|250.94|247.58|250.89|247.53|0
1651546940000|2022-05-03 03:02:20|250.98|247.62|251.08|247.72|251.08|247.72|250.98|247.62|0
1651546950000|2022-05-03 03:02:30|250.98|247.62|250.98|247.62|250.98|247.62|250.98|247.62|0
1651546960000|2022-05-03 03:02:40|250.89|247.53|250.89|247.53|250.89|247.53|250.89|247.53|0
1651546970000|2022-05-03 03:02:50|250.8|247.44|250.94|247.58|250.94|247.58|250.8|247.44|0
1651546980000|2022-05-03 03:03:00|250.89|247.53|250.89|247.53|250.89|247.53|250.89|247.53|0
1651547000000|2022-05-03 03:03:20|250.98|247.62|250.94|247.58|250.98|247.62|250.89|247.53|0
1651547010000|2022-05-03 03:03:30|250.98|247.62|250.94|247.58|250.98|247.62|250.94|247.58|0
1651547020000|2022-05-03 03:03:40|250.89|247.53|250.89|247.53|250.89|247.53|250.89|247.53|0
1651547030000|2022-05-03 03:03:50|250.8|247.44|250.8|247.44|250.8|247.44|250.8|247.44|0
1651547040000|2022-05-03 03:04:00|250.7|247.34|250.7|247.34|250.7|247.34|250.7|247.34|0
1651547050000|2022-05-03 03:04:10|250.61|247.25|250.61|247.25|250.61|247.25|250.61|247.25|0
1651547060000|2022-05-03 03:04:20|250.66|247.3|250.7|247.34|250.7|247.34|250.57|247.21|0
1651547080000|2022-05-03 03:04:40|250.8|247.44|250.8|247.44|250.8|247.44|250.8|247.44|0
1651547090000|2022-05-03 03:04:50|250.7|247.34|250.8|247.44|250.8|247.44|250.7|247.34|0
1651547100000|2022-05-03 03:05:00|250.75|247.39|250.8|247.44|250.8|247.44|250.75|247.39|0
1651547110000|2022-05-03 03:05:10|250.89|247.53|250.89|247.53|250.89|247.53|250.89|247.53|0
1651547130000|2022-05-03 03:05:30|250.94|247.58|250.98|247.62|250.98|247.62|250.94|247.58|0
1651547140000|2022-05-03 03:05:40|251.07|247.71|251.17|247.81|251.17|247.81|251.07|247.71|0
1651547150000|2022-05-03 03:05:50|251.35|247.99|251.35|247.99|251.45|248.09|251.26|247.9|0
1651547160000|2022-05-03 03:06:00|251.26|247.9|251.26|247.9|251.26|247.9|251.26|247.9|0
1651547170000|2022-05-03 03:06:10|251.31|247.95|251.35|247.99|251.35|247.99|251.31|247.95|0
1651547180000|2022-05-03 03:06:20|251.4|248.04|251.35|247.99|251.4|248.04|251.35|247.99|0
1651547190000|2022-05-03 03:06:30|251.26|247.9|251.07|247.71|251.26|247.9|251.07|247.71|0
1651547200000|2022-05-03 03:06:40|250.98|247.62|250.98|247.62|250.98|247.62|250.94|247.58|0
1651547210000|2022-05-03 03:06:50|250.89|247.53|250.94|247.58|250.98|247.62|250.89|247.53|0
1651547220000|2022-05-03 03:07:00|250.89|247.53|250.89|247.53|250.94|247.58|250.89|247.53|0
1651547230000|2022-05-03 03:07:10|250.79|247.43|250.7|247.34|250.79|247.43|250.7|247.34|0
1651547240000|2022-05-03 03:07:20|250.89|247.53|250.75|247.39|250.89|247.53|250.75|247.39|0
1651547250000|2022-05-03 03:07:30|250.7|247.34|250.66|247.3|250.7|247.34|250.66|247.3|0
1651547260000|2022-05-03 03:07:40|250.56|247.2|250.52|247.16|250.56|247.2|250.52|247.16|0
1651547270000|2022-05-03 03:07:50|250.61|247.25|250.56|247.2|250.61|247.25|250.56|247.2|0
1651547280000|2022-05-03 03:08:00|250.61|247.25|250.61|247.25|250.61|247.25|250.61|247.25|0
1651547290000|2022-05-03 03:08:10|250.66|247.3|250.7|247.34|250.7|247.34|250.66|247.3|0
1651547310000|2022-05-03 03:08:30|250.66|247.3|250.7|247.34|250.7|247.34|250.66|247.3|0
1651547320000|2022-05-03 03:08:40|250.79|247.43|250.79|247.43|250.79|247.43|250.79|247.43|0
1651547330000|2022-05-03 03:08:50|250.7|247.34|250.7|247.34|250.75|247.39|250.7|247.34|0
1651547350000|2022-05-03 03:09:10|250.79|247.43|250.98|247.62|250.98|247.62|250.79|247.43|0
1651547360000|2022-05-03 03:09:20|251.07|247.71|251.16|247.8|251.16|247.8|251.07|247.71|0
1651547390000|2022-05-03 03:09:50|251.07|247.71|251.07|247.71|251.07|247.71|251.07|247.71|0
1651547410000|2022-05-03 03:10:10|250.98|247.62|250.98|247.62|250.98|247.62|250.98|247.62|0
1651547430000|2022-05-03 03:10:30|250.89|247.53|250.89|247.53|250.89|247.53|250.89|247.53|0
1651547450000|2022-05-03 03:10:50|250.98|247.62|251.07|247.71|251.07|247.71|250.89|247.53|0
1651547460000|2022-05-03 03:11:00|251.12|247.76|250.98|247.62|251.12|247.76|250.98|247.62|0
1651547470000|2022-05-03 03:11:10|250.7|247.34|250.7|247.34|250.7|247.34|250.7|247.34|0
1651547480000|2022-05-03 03:11:20|250.79|247.43|250.75|247.39|250.79|247.43|250.75|247.39|0
1651547490000|2022-05-03 03:11:30|250.79|247.43|250.79|247.43|250.79|247.43|250.79|247.43|0
1651547510000|2022-05-03 03:11:50|250.88|247.52|250.88|247.52|250.88|247.52|250.88|247.52|0
1651547530000|2022-05-03 03:12:10|250.98|247.62|250.88|247.52|250.98|247.62|250.88|247.52|0
1651547540000|2022-05-03 03:12:20|250.79|247.43|250.79|247.43|250.79|247.43|250.79|247.43|0
1651547560000|2022-05-03 03:12:40|250.84|247.48|250.79|247.43|250.84|247.48|250.79|247.43|0
1651547570000|2022-05-03 03:12:50|250.61|247.25|250.61|247.25|250.61|247.25|250.61|247.25|0
1651547580000|2022-05-03 03:13:00|250.51|247.15|250.61|247.25|250.61|247.25|250.51|247.15|0
1651547590000|2022-05-03 03:13:10|250.33|246.97|250.42|247.06|250.42|247.06|250.33|246.97|0
1651547600000|2022-05-03 03:13:20|250.33|246.97|250.23|246.87|250.42|247.06|250.23|246.87|0
1651547610000|2022-05-03 03:13:30|250.19|246.83|250.33|246.97|250.33|246.97|250.19|246.83|0
1651547640000|2022-05-03 03:14:00|250.51|247.15|250.61|247.25|250.61|247.25|250.51|247.15|0
1651547650000|2022-05-03 03:14:10|250.56|247.2|250.84|247.48|250.84|247.48|250.56|247.2|0
1651547660000|2022-05-03 03:14:20|250.79|247.43|250.7|247.34|250.84|247.48|250.7|247.34|0
1651547670000|2022-05-03 03:14:30|250.79|247.43|250.79|247.43|250.79|247.43|250.75|247.39|0
1651547680000|2022-05-03 03:14:40|250.84|247.48|250.98|247.62|250.98|247.62|250.84|247.48|0
1651547690000|2022-05-03 03:14:50|250.88|247.52|250.88|247.52|250.88|247.52|250.84|247.48|0
1651547700000|2022-05-03 03:15:00|250.84|247.48|250.84|247.48|250.88|247.52|250.84|247.48|0
1651547710000|2022-05-03 03:15:10|250.79|247.43|250.79|247.43|250.79|247.43|250.79|247.43|0
1651547730000|2022-05-03 03:15:30|250.6|247.24|250.51|247.15|250.6|247.24|250.51|247.15|0
1651547740000|2022-05-03 03:15:40|250.56|247.2|250.56|247.2|250.6|247.24|250.56|247.2|0
1651547750000|2022-05-03 03:15:50|250.51|247.15|250.51|247.15|250.51|247.15|250.51|247.15|0
1651547760000|2022-05-03 03:16:00|250.47|247.11|250.51|247.15|250.51|247.15|250.47|247.11|0
1651547770000|2022-05-03 03:16:10|250.42|247.06|250.42|247.06|250.42|247.06|250.42|247.06|0
1651547780000|2022-05-03 03:16:20|250.47|247.11|250.42|247.06|250.47|247.11|250.42|247.06|0
1651547800000|2022-05-03 03:16:40|250.47|247.11|250.51|247.15|250.51|247.15|250.47|247.11|0
1651547810000|2022-05-03 03:16:50|250.47|247.11|250.47|247.11|250.47|247.11|250.47|247.11|0
1651547820000|2022-05-03 03:17:00|250.51|247.15|250.51|247.15|250.51|247.15|250.51|247.15|0
1651547830000|2022-05-03 03:17:10|250.6|247.24|250.79|247.43|250.79|247.43|250.6|247.24|0
1651547840000|2022-05-03 03:17:20|250.74|247.38|250.79|247.43|250.79|247.43|250.74|247.38|0
1651547850000|2022-05-03 03:17:30|250.84|247.48|250.88|247.52|250.88|247.52|250.84|247.48|0
1651547870000|2022-05-03 03:17:50|250.79|247.43|250.88|247.52|250.88|247.52|250.79|247.43|0
1651547880000|2022-05-03 03:18:00|250.79|247.43|250.88|247.52|250.88|247.52|250.79|247.43|0
1651547910000|2022-05-03 03:18:30|250.97|247.61|251.07|247.71|251.07|247.71|250.97|247.61|0
1651547920000|2022-05-03 03:18:40|250.97|247.61|250.97|247.61|250.97|247.61|250.97|247.61|0
1651547930000|2022-05-03 03:18:50|250.93|247.57|250.97|247.61|250.97|247.61|250.93|247.57|0
1651547940000|2022-05-03 03:19:00|250.93|247.57|250.88|247.52|250.93|247.57|250.88|247.52|0
1651547950000|2022-05-03 03:19:10|250.79|247.43|250.79|247.43|250.79|247.43|250.79|247.43|0
1651547960000|2022-05-03 03:19:20|250.84|247.48|250.79|247.43|250.84|247.48|250.79|247.43|0
1651547970000|2022-05-03 03:19:30|250.88|247.52|250.93|247.57|250.93|247.57|250.88|247.52|0
1651547980000|2022-05-03 03:19:40|250.88|247.52|250.88|247.52|250.88|247.52|250.88|247.52|0
1651547990000|2022-05-03 03:19:50|250.97|247.61|251.02|247.66|251.02|247.66|250.97|247.61|0
1651548000000|2022-05-03 03:20:00|251.07|247.71|250.97|247.61|251.07|247.71|250.97|247.61|0
1651548010000|2022-05-03 03:20:10|251.02|247.66|251.16|247.8|251.16|247.8|251.02|247.66|0
1651548020000|2022-05-03 03:20:20|251.07|247.71|251.16|247.8|251.16|247.8|250.97|247.61|0
1651548040000|2022-05-03 03:20:40|251.25|247.89|251.25|247.89|251.25|247.89|251.21|247.85|0
1651548050000|2022-05-03 03:20:50|251.16|247.8|251.53|248.17|251.53|248.17|250.97|247.61|0
1651548060000|2022-05-03 03:21:00|251.34|247.98|251.34|247.98|251.34|247.98|251.34|247.98|0
1651548070000|2022-05-03 03:21:10|251.25|247.89|251.34|247.98|251.34|247.98|251.25|247.89|0
1651548090000|2022-05-03 03:21:30|251.25|247.89|251.34|247.98|251.34|247.98|251.25|247.89|0
1651548100000|2022-05-03 03:21:40|251.25|247.89|251.25|247.89|251.25|247.89|251.25|247.89|0
1651548110000|2022-05-03 03:21:50|251.16|247.8|251.07|247.71|251.16|247.8|251.07|247.71|0
1651548120000|2022-05-03 03:22:00|251.16|247.8|251.25|247.89|251.25|247.89|251.16|247.8|0
1651548130000|2022-05-03 03:22:10|251.21|247.85|251.25|247.89|251.25|247.89|251.21|247.85|0
1651548140000|2022-05-03 03:22:20|251.16|247.8|251.11|247.75|251.16|247.8|251.11|247.75|0
1651548150000|2022-05-03 03:22:30|251.07|247.71|251.11|247.75|251.11|247.75|251.07|247.71|0
1651548160000|2022-05-03 03:22:40|251.07|247.71|250.93|247.57|251.07|247.71|250.93|247.57|0
1651548170000|2022-05-03 03:22:50|250.88|247.52|250.88|247.52|250.88|247.52|250.79|247.43|0
1651548180000|2022-05-03 03:23:00|250.93|247.57|250.97|247.61|250.97|247.61|250.93|247.57|0
1651548190000|2022-05-03 03:23:10|251.06|247.7|251.16|247.8|251.16|247.8|251.06|247.7|0
1651548200000|2022-05-03 03:23:20|251.21|247.85|251.21|247.85|251.21|247.85|251.21|247.85|0
1651548210000|2022-05-03 03:23:30|251.25|247.89|251.21|247.85|251.25|247.89|251.21|247.85|0
1651548220000|2022-05-03 03:23:40|251.16|247.8|251.34|247.98|251.34|247.98|251.16|247.8|0
1651548240000|2022-05-03 03:24:00|251.39|248.03|251.39|248.03|251.39|248.03|251.39|248.03|0
1651548250000|2022-05-03 03:24:10|251.34|247.98|251.34|247.98|251.34|247.98|251.34|247.98|0
1651548260000|2022-05-03 03:24:20|251.3|247.94|251.39|248.03|251.39|248.03|251.25|247.89|0
1651548270000|2022-05-03 03:24:30|251.34|247.98|251.34|247.98|251.34|247.98|251.34|247.98|0
1651548280000|2022-05-03 03:24:40|251.39|248.03|251.39|248.03|251.39|248.03|251.39|248.03|0
1651548290000|2022-05-03 03:24:50|251.34|247.98|251.34|247.98|251.34|247.98|251.34|247.98|0
1651548300000|2022-05-03 03:25:00|251.3|247.94|251.3|247.94|251.34|247.98|251.25|247.89|0
1651548310000|2022-05-03 03:25:10|251.25|247.89|251.16|247.8|251.25|247.89|251.16|247.8|0
1651548320000|2022-05-03 03:25:20|251.2|247.84|251.25|247.89|251.25|247.89|251.2|247.84|0
1651548330000|2022-05-03 03:25:30|251.34|247.98|251.48|248.12|251.48|248.12|251.34|247.98|0
1651548340000|2022-05-03 03:25:40|251.44|248.08|251.62|248.26|251.67|248.31|251.44|248.08|0
1651548350000|2022-05-03 03:25:50|251.67|248.31|251.62|248.26|251.67|248.31|251.62|248.26|0
1651548360000|2022-05-03 03:26:00|251.67|248.31|251.67|248.31|251.67|248.31|251.67|248.31|0
1651548370000|2022-05-03 03:26:10|251.71|248.35|251.67|248.31|251.71|248.35|251.62|248.26|0
1651548380000|2022-05-03 03:26:20|251.62|248.26|251.71|248.35|251.71|248.35|251.62|248.26|0
1651548390000|2022-05-03 03:26:30|251.81|248.45|251.81|248.45|251.81|248.45|251.81|248.45|0
1651548400000|2022-05-03 03:26:40|251.86|248.5|251.95|248.59|251.95|248.59|251.86|248.5|0
1651548410000|2022-05-03 03:26:50|251.9|248.54|251.9|248.54|251.9|248.54|251.9|248.54|0
1651548420000|2022-05-03 03:27:00|251.86|248.5|251.86|248.5|251.86|248.5|251.81|248.45|0
1651548430000|2022-05-03 03:27:10|251.81|248.45|251.81|248.45|251.81|248.45|251.81|248.45|0
1651548450000|2022-05-03 03:27:30|251.71|248.35|251.71|248.35|251.71|248.35|251.71|248.35|0
1651548460000|2022-05-03 03:27:40|251.53|248.17|251.43|248.07|251.53|248.17|251.43|248.07|0
1651548470000|2022-05-03 03:27:50|251.53|248.17|251.71|248.35|251.71|248.35|251.53|248.17|0
1651548480000|2022-05-03 03:28:00|251.62|248.26|251.62|248.26|251.62|248.26|251.62|248.26|0
1651548490000|2022-05-03 03:28:10|251.58|248.22|251.53|248.17|251.58|248.22|251.53|248.17|0
1651548500000|2022-05-03 03:28:20|251.62|248.26|251.62|248.26|251.62|248.26|251.62|248.26|0
1651548520000|2022-05-03 03:28:40|251.71|248.35|251.71|248.35|251.71|248.35|251.71|248.35|0
1651548560000|2022-05-03 03:29:20|251.76|248.4|251.81|248.45|251.81|248.45|251.76|248.4|0
1651548570000|2022-05-03 03:29:30|251.76|248.4|251.76|248.4|251.76|248.4|251.76|248.4|0
1651548580000|2022-05-03 03:29:40|251.81|248.45|251.9|248.54|251.9|248.54|251.76|248.4|0
1651548590000|2022-05-03 03:29:50|251.99|248.63|251.99|248.63|251.99|248.63|251.99|248.63|0
1651548600000|2022-05-03 03:30:00|251.9|248.54|251.85|248.49|251.99|248.63|251.85|248.49|0
1651548610000|2022-05-03 03:30:10|251.81|248.45|251.81|248.45|251.81|248.45|251.81|248.45|0
1651548620000|2022-05-03 03:30:20|251.85|248.49|251.99|248.63|251.99|248.63|251.81|248.45|0
1651548630000|2022-05-03 03:30:30|251.95|248.59|252.08|248.72|252.08|248.72|251.95|248.59|0
1651548650000|2022-05-03 03:30:50|252.13|248.77|252.08|248.72|252.13|248.77|252.08|248.72|0
1651548660000|2022-05-03 03:31:00|251.99|248.63|252.08|248.72|252.08|248.72|251.99|248.63|0
1651548670000|2022-05-03 03:31:10|252.18|248.82|252.18|248.82|252.18|248.82|252.18|248.82|0
1651548680000|2022-05-03 03:31:20|252.13|248.77|252.13|248.77|252.13|248.77|252.13|248.77|0
1651548690000|2022-05-03 03:31:30|252.08|248.72|251.99|248.63|252.08|248.72|251.9|248.54|0
1651548700000|2022-05-03 03:31:40|251.9|248.54|251.9|248.54|251.9|248.54|251.9|248.54|0
1651548720000|2022-05-03 03:32:00|251.95|248.59|251.99|248.63|251.99|248.63|251.95|248.59|0
1651548730000|2022-05-03 03:32:10|251.95|248.59|251.95|248.59|251.95|248.59|251.95|248.59|0
1651548740000|2022-05-03 03:32:20|251.9|248.54|251.99|248.63|251.99|248.63|251.9|248.54|0
1651548760000|2022-05-03 03:32:40|252.04|248.68|252.08|248.72|252.08|248.72|252.04|248.68|0
1651548770000|2022-05-03 03:32:50|251.99|248.63|251.99|248.63|251.99|248.63|251.99|248.63|0
1651548790000|2022-05-03 03:33:10|252.08|248.72|252.08|248.72|252.08|248.72|252.08|248.72|0
1651548800000|2022-05-03 03:33:20|252.18|248.82|252.36|249|252.36|249|252.18|248.82|0
1651548810000|2022-05-03 03:33:30|252.41|249.05|252.36|249|252.41|249.05|252.36|249|0
1651548820000|2022-05-03 03:33:40|252.41|249.05|252.36|249|252.41|249.05|252.36|249|0
1651548830000|2022-05-03 03:33:50|252.41|249.05|252.36|249|252.41|249.05|252.36|249|0
1651548840000|2022-05-03 03:34:00|252.41|249.05|252.46|249.1|252.46|249.1|252.41|249.05|0
1651548850000|2022-05-03 03:34:10|252.36|249|252.32|248.96|252.41|249.05|252.32|248.96|0
1651548860000|2022-05-03 03:34:20|252.27|248.91|252.46|249.1|252.55|249.19|252.27|248.91|0
1651548870000|2022-05-03 03:34:30|252.27|248.91|252.27|248.91|252.27|248.91|252.27|248.91|0
1651548880000|2022-05-03 03:34:40|252.32|248.96|252.36|249|252.36|249|252.32|248.96|0
1651548890000|2022-05-03 03:34:50|252.55|249.19|252.55|249.19|252.55|249.19|252.55|249.19|0
1651548900000|2022-05-03 03:35:00|252.46|249.1|252.46|249.1|252.46|249.1|252.46|249.1|0
1651548910000|2022-05-03 03:35:10|252.45|249.09|252.45|249.09|252.45|249.09|252.45|249.09|0
1651548940000|2022-05-03 03:35:40|252.55|249.19|252.55|249.19|252.55|249.19|252.55|249.19|0
1651548950000|2022-05-03 03:35:50|252.45|249.09|252.45|249.09|252.45|249.09|252.45|249.09|0
1651548970000|2022-05-03 03:36:10|252.41|249.05|252.36|249|252.41|249.05|252.36|249|0
1651548980000|2022-05-03 03:36:20|252.17|248.81|252.08|248.72|252.17|248.81|252.04|248.68|0
1651548990000|2022-05-03 03:36:30|252.13|248.77|252.08|248.72|252.17|248.81|252.08|248.72|0
1651549000000|2022-05-03 03:36:40|252.17|248.81|252.17|248.81|252.17|248.81|252.17|248.81|0
1651549030000|2022-05-03 03:37:10|252.13|248.77|252.17|248.81|252.17|248.81|252.13|248.77|0
1651549040000|2022-05-03 03:37:20|252.08|248.72|251.99|248.63|252.08|248.72|251.99|248.63|0
1651549050000|2022-05-03 03:37:30|251.94|248.58|251.94|248.58|251.94|248.58|251.94|248.58|0
1651549060000|2022-05-03 03:37:40|251.99|248.63|252.08|248.72|252.08|248.72|251.89|248.53|0
1651549070000|2022-05-03 03:37:50|252.17|248.81|252.17|248.81|252.17|248.81|252.17|248.81|0
1651549080000|2022-05-03 03:38:00|252.08|248.72|252.17|248.81|252.17|248.81|252.08|248.72|0
1651549110000|2022-05-03 03:38:30|252.32|248.96|252.36|249|252.36|249|252.32|248.96|0
1651549120000|2022-05-03 03:38:40|252.27|248.91|252.27|248.91|252.27|248.91|252.27|248.91|0
1651549130000|2022-05-03 03:38:50|252.36|249|252.36|249|252.36|249|252.36|249|0
1651549140000|2022-05-03 03:39:00|252.41|249.05|252.41|249.05|252.41|249.05|252.41|249.05|0
1651549150000|2022-05-03 03:39:10|252.45|249.09|252.36|249|252.45|249.09|252.36|249|0
1651549160000|2022-05-03 03:39:20|252.41|249.05|252.36|249|252.41|249.05|252.36|249|0
1651549180000|2022-05-03 03:39:40|252.27|248.91|252.36|249|252.36|249|252.27|248.91|0
1651549190000|2022-05-03 03:39:50|252.45|249.09|252.45|249.09|252.45|249.09|252.45|249.09|0
1651549210000|2022-05-03 03:40:10|252.36|249|252.36|249|252.36|249|252.36|249|0
1651549220000|2022-05-03 03:40:20|252.41|249.05|252.45|249.09|252.45|249.09|252.41|249.05|0
1651549230000|2022-05-03 03:40:30|252.36|249|252.41|249.05|252.41|249.05|252.36|249|0
1651549240000|2022-05-03 03:40:40|252.45|249.09|252.36|249|252.45|249.09|252.36|249|0
1651549250000|2022-05-03 03:40:50|252.45|249.09|252.45|249.09|252.45|249.09|252.45|249.09|0
1651549260000|2022-05-03 03:41:00|252.55|249.19|252.55|249.19|252.55|249.19|252.55|249.19|0
1651549270000|2022-05-03 03:41:10|252.45|249.09|252.45|249.09|252.45|249.09|252.45|249.09|0
1651549280000|2022-05-03 03:41:20|252.55|249.19|252.55|249.19|252.55|249.19|252.55|249.19|0
1651549310000|2022-05-03 03:41:50|252.54|249.18|252.54|249.18|252.54|249.18|252.54|249.18|0
1651549360000|2022-05-03 03:42:40|252.73|249.37|252.82|249.46|252.82|249.46|252.73|249.37|0
1651549380000|2022-05-03 03:43:00|252.92|249.56|253.1|249.74|253.1|249.74|252.92|249.56|0
1651549390000|2022-05-03 03:43:10|253.01|249.65|252.92|249.56|253.01|249.65|252.92|249.56|0
1651549400000|2022-05-03 03:43:20|252.82|249.46|252.82|249.46|252.82|249.46|252.78|249.42|0
1651549410000|2022-05-03 03:43:30|252.73|249.37|252.78|249.42|252.78|249.42|252.73|249.37|0
1651549420000|2022-05-03 03:43:40|252.82|249.46|252.73|249.37|252.82|249.46|252.73|249.37|0
1651549430000|2022-05-03 03:43:50|252.82|249.46|252.73|249.37|252.82|249.46|252.73|249.37|0
1651549440000|2022-05-03 03:44:00|252.78|249.42|252.82|249.46|252.82|249.46|252.73|249.37|0
1651549450000|2022-05-03 03:44:10|252.92|249.56|252.92|249.56|252.92|249.56|252.87|249.51|0
1651549460000|2022-05-03 03:44:20|252.82|249.46|252.78|249.42|252.82|249.46|252.78|249.42|0
1651549470000|2022-05-03 03:44:30|252.73|249.37|252.69|249.33|252.73|249.37|252.69|249.33|0
1651549480000|2022-05-03 03:44:40|252.73|249.37|252.82|249.46|252.82|249.46|252.73|249.37|0
1651549490000|2022-05-03 03:44:50|252.87|249.51|252.92|249.56|252.92|249.56|252.87|249.51|0
1651549500000|2022-05-03 03:45:00|252.82|249.46|252.87|249.51|252.87|249.51|252.82|249.46|0
1651549510000|2022-05-03 03:45:10|252.82|249.46|252.73|249.37|252.82|249.46|252.73|249.37|0
1651549520000|2022-05-03 03:45:20|252.69|249.33|252.64|249.28|252.69|249.33|252.64|249.28|0
1651549550000|2022-05-03 03:45:50|252.68|249.32|252.73|249.37|252.73|249.37|252.68|249.32|0
1651549560000|2022-05-03 03:46:00|252.68|249.32|252.68|249.32|252.68|249.32|252.68|249.32|0
1651549570000|2022-05-03 03:46:10|252.64|249.28|252.64|249.28|252.64|249.28|252.64|249.28|0
1651549580000|2022-05-03 03:46:20|252.73|249.37|252.68|249.32|252.73|249.37|252.68|249.32|0
1651549590000|2022-05-03 03:46:30|252.73|249.37|252.73|249.37|252.73|249.37|252.73|249.37|0
1651549600000|2022-05-03 03:46:40|252.78|249.42|252.82|249.46|252.82|249.46|252.78|249.42|0
1651549620000|2022-05-03 03:47:00|252.87|249.51|252.92|249.56|252.92|249.56|252.87|249.51|0
1651549650000|2022-05-03 03:47:30|252.82|249.46|252.78|249.42|252.82|249.46|252.78|249.42|0
1651549660000|2022-05-03 03:47:40|252.82|249.46|252.82|249.46|252.82|249.46|252.82|249.46|0
1651549680000|2022-05-03 03:48:00|252.87|249.51|252.73|249.37|252.87|249.51|252.73|249.37|0
1651549700000|2022-05-03 03:48:20|252.64|249.28|252.64|249.28|252.64|249.28|252.64|249.28|0
1651549710000|2022-05-03 03:48:30|252.54|249.18|252.54|249.18|252.54|249.18|252.45|249.09|0
1651549720000|2022-05-03 03:48:40|252.5|249.14|252.45|249.09|252.5|249.14|252.45|249.09|0
1651549740000|2022-05-03 03:49:00|252.54|249.18|252.59|249.23|252.63|249.27|252.54|249.18|0
1651549750000|2022-05-03 03:49:10|252.63|249.27|252.63|249.27|252.63|249.27|252.59|249.23|0
1651549760000|2022-05-03 03:49:20|252.73|249.37|252.73|249.37|252.73|249.37|252.73|249.37|0
1651549770000|2022-05-03 03:49:30|252.78|249.42|252.82|249.46|252.82|249.46|252.78|249.42|0
1651549780000|2022-05-03 03:49:40|252.87|249.51|252.87|249.51|252.87|249.51|252.87|249.51|0
1651549790000|2022-05-03 03:49:50|252.91|249.55|252.82|249.46|252.91|249.55|252.82|249.46|0
1651549800000|2022-05-03 03:50:00|252.78|249.42|252.82|249.46|252.82|249.46|252.78|249.42|0
1651549810000|2022-05-03 03:50:10|252.87|249.51|252.91|249.55|252.91|249.55|252.87|249.51|0
1651549820000|2022-05-03 03:50:20|252.82|249.46|252.82|249.46|252.82|249.46|252.82|249.46|0
1651549830000|2022-05-03 03:50:30|252.87|249.51|252.87|249.51|252.87|249.51|252.87|249.51|0
1651549850000|2022-05-03 03:50:50|252.91|249.55|252.91|249.55|252.96|249.6|252.91|249.55|0
1651549870000|2022-05-03 03:51:10|252.87|249.51|252.82|249.46|252.91|249.55|252.82|249.46|0
1651549880000|2022-05-03 03:51:20|252.73|249.37|252.73|249.37|252.73|249.37|252.73|249.37|0
1651549900000|2022-05-03 03:51:40|252.68|249.32|252.68|249.32|252.73|249.37|252.68|249.32|0
1651549910000|2022-05-03 03:51:50|252.63|249.27|252.63|249.27|252.63|249.27|252.63|249.27|0
1651549920000|2022-05-03 03:52:00|252.68|249.32|252.68|249.32|252.68|249.32|252.68|249.32|0
1651549930000|2022-05-03 03:52:10|252.73|249.37|252.82|249.46|252.82|249.46|252.73|249.37|0
1651549940000|2022-05-03 03:52:20|252.78|249.42|252.82|249.46|252.82|249.46|252.78|249.42|0
1651549950000|2022-05-03 03:52:30|252.73|249.37|252.73|249.37|252.73|249.37|252.73|249.37|0
1651549960000|2022-05-03 03:52:40|252.68|249.32|252.73|249.37|252.73|249.37|252.68|249.32|0
1651549990000|2022-05-03 03:53:10|252.77|249.41|252.77|249.41|252.77|249.41|252.77|249.41|0
1651550000000|2022-05-03 03:53:20|252.82|249.46|252.77|249.41|252.82|249.46|252.77|249.41|0
1651550010000|2022-05-03 03:53:30|252.82|249.46|252.82|249.46|252.82|249.46|252.82|249.46|0
1651550020000|2022-05-03 03:53:40|253.01|249.65|253.1|249.74|253.1|249.74|253.01|249.65|0
1651550030000|2022-05-03 03:53:50|253.01|249.65|253.1|249.74|253.1|249.74|253.01|249.65|0
1651550040000|2022-05-03 03:54:00|253.05|249.69|253.29|249.93|253.29|249.93|253.05|249.69|0
1651550050000|2022-05-03 03:54:10|253.19|249.83|252.96|249.6|253.19|249.83|252.96|249.6|0
1651550060000|2022-05-03 03:54:20|253.01|249.65|252.91|249.55|253.19|249.83|252.91|249.55|0
1651550070000|2022-05-03 03:54:30|253.01|249.65|253.01|249.65|253.01|249.65|253.01|249.65|0
1651550090000|2022-05-03 03:54:50|252.96|249.6|252.91|249.55|252.96|249.6|252.91|249.55|0
1651550100000|2022-05-03 03:55:00|252.96|249.6|253.1|249.74|253.1|249.74|252.96|249.6|0
1651550110000|2022-05-03 03:55:10|253.05|249.69|253.01|249.65|253.1|249.74|253.01|249.65|0
1651550140000|2022-05-03 03:55:40|252.96|249.6|252.91|249.55|252.96|249.6|252.91|249.55|0
1651550150000|2022-05-03 03:55:50|252.87|249.51|252.82|249.46|252.87|249.51|252.82|249.46|0
1651550160000|2022-05-03 03:56:00|252.72|249.36|252.72|249.36|252.72|249.36|252.72|249.36|0
1651550170000|2022-05-03 03:56:10|252.77|249.41|252.77|249.41|252.77|249.41|252.77|249.41|0
1651550180000|2022-05-03 03:56:20|252.82|249.46|252.72|249.36|252.82|249.46|252.72|249.36|0
1651550190000|2022-05-03 03:56:30|252.82|249.46|252.82|249.46|252.82|249.46|252.82|249.46|0
1651550210000|2022-05-03 03:56:50|253.1|249.74|253.1|249.74|253.1|249.74|253.1|249.74|0
1651550220000|2022-05-03 03:57:00|253|249.64|253.19|249.83|253.19|249.83|252.96|249.6|0
1651550240000|2022-05-03 03:57:20|253.28|249.92|253.28|249.92|253.28|249.92|253.28|249.92|0
1651550250000|2022-05-03 03:57:30|253.19|249.83|253.19|249.83|253.19|249.83|253.15|249.79|0
1651550260000|2022-05-03 03:57:40|253.24|249.88|253.24|249.88|253.24|249.88|253.24|249.88|0
1651550270000|2022-05-03 03:57:50|253.19|249.83|253.19|249.83|253.19|249.83|253.19|249.83|0
1651550280000|2022-05-03 03:58:00|253.24|249.88|253.19|249.83|253.24|249.88|253.19|249.83|0
1651550290000|2022-05-03 03:58:10|253.28|249.92|253.28|249.92|253.28|249.92|253.28|249.92|0
1651550300000|2022-05-03 03:58:20|253.33|249.97|253.61|250.25|253.61|250.25|253.33|249.97|0
1651550310000|2022-05-03 03:58:30|253.66|250.3|253.56|250.2|253.66|250.3|253.56|250.2|0
1651550320000|2022-05-03 03:58:40|253.47|250.11|253.52|250.16|253.52|250.16|253.47|250.11|0
1651550330000|2022-05-03 03:58:50|253.56|250.2|253.56|250.2|253.56|250.2|253.52|250.16|0
1651550340000|2022-05-03 03:59:00|253.61|250.25|253.66|250.3|253.66|250.3|253.56|250.2|0
1651550350000|2022-05-03 03:59:10|253.56|250.2|253.47|250.11|253.56|250.2|253.47|250.11|0
1651550360000|2022-05-03 03:59:20|253.38|250.02|253.47|250.11|253.47|250.11|253.38|250.02|0
1651550370000|2022-05-03 03:59:30|253.38|250.02|253.43|250.07|253.47|250.11|253.38|250.02|0
1651550380000|2022-05-03 03:59:40|253.38|250.02|253.38|250.02|253.38|250.02|253.38|250.02|0
1651550390000|2022-05-03 03:59:50|253.33|249.97|253.28|249.92|253.33|249.97|253.28|249.92|0
1651550400000|2022-05-03 04:00:00|253.33|249.97|253.28|249.92|253.33|249.97|253.28|249.92|0
1651550410000|2022-05-03 04:00:10|253.19|249.83|253.1|249.74|253.19|249.83|253.1|249.74|0
1651550420000|2022-05-03 04:00:20|253.05|249.69|253.1|249.74|253.1|249.74|253.05|249.69|0
1651550430000|2022-05-03 04:00:30|253|249.64|253.05|249.69|253.1|249.74|253|249.64|0
1651550440000|2022-05-03 04:00:40|253.14|249.78|253|249.64|253.19|249.83|253|249.64|0
1651550450000|2022-05-03 04:00:50|252.91|249.55|252.91|249.55|252.91|249.55|252.91|249.55|0
1651550460000|2022-05-03 04:01:00|252.96|249.6|252.91|249.55|252.96|249.6|252.91|249.55|0
1651550470000|2022-05-03 04:01:10|252.96|249.6|252.82|249.46|252.96|249.6|252.82|249.46|0
1651550490000|2022-05-03 04:01:30|252.91|249.55|253|249.64|253|249.64|252.91|249.55|0
1651550500000|2022-05-03 04:01:40|252.96|249.6|253|249.64|253|249.64|252.96|249.6|0
1651550510000|2022-05-03 04:01:50|252.96|249.6|253|249.64|253|249.64|252.91|249.55|0
1651550520000|2022-05-03 04:02:00|253.05|249.69|253|249.64|253.05|249.69|253|249.64|0
1651550560000|2022-05-03 04:02:40|253.09|249.73|253.05|249.69|253.09|249.73|252.91|249.55|0
1651550570000|2022-05-03 04:02:50|253.09|249.73|253.05|249.69|253.09|249.73|253|249.64|0
1651550580000|2022-05-03 04:03:00|253|249.64|253.09|249.73|253.09|249.73|253|249.64|0
1651550630000|2022-05-03 04:03:50|253.14|249.78|253.14|249.78|253.14|249.78|253.14|249.78|0
1651550640000|2022-05-03 04:04:00|253.24|249.88|253.24|249.88|253.28|249.92|253.24|249.88|0
1651550650000|2022-05-03 04:04:10|253.28|249.92|253.28|249.92|253.28|249.92|253.28|249.92|0
1651550660000|2022-05-03 04:04:20|253.33|249.97|253.56|250.2|253.56|250.2|253.33|249.97|0
1651550670000|2022-05-03 04:04:30|254.12|250.76|253.99|250.63|254.12|250.76|253.99|250.63|0
1651550680000|2022-05-03 04:04:40|253.94|250.58|254.03|250.67|254.03|250.67|253.94|250.58|0
1651550690000|2022-05-03 04:04:50|253.99|250.63|253.89|250.53|254.03|250.67|253.89|250.53|0
1651550700000|2022-05-03 04:05:00|253.84|250.48|253.75|250.39|253.84|250.48|253.75|250.39|0
1651550710000|2022-05-03 04:05:10|253.8|250.44|253.75|250.39|253.84|250.48|253.75|250.39|0
1651550720000|2022-05-03 04:05:20|253.66|250.3|253.7|250.34|253.75|250.39|253.65|250.29|0
1651550730000|2022-05-03 04:05:30|253.75|250.39|253.75|250.39|253.75|250.39|253.75|250.39|0
1651550740000|2022-05-03 04:05:40|253.8|250.44|253.84|250.48|253.84|250.48|253.8|250.44|0
1651550760000|2022-05-03 04:06:00|253.8|250.44|253.75|250.39|253.8|250.44|253.75|250.39|0
1651550770000|2022-05-03 04:06:10|253.7|250.34|253.65|250.29|253.75|250.39|253.65|250.29|0
1651550780000|2022-05-03 04:06:20|253.56|250.2|253.56|250.2|253.56|250.2|253.56|250.2|0
1651550830000|2022-05-03 04:07:10|253.47|250.11|253.47|250.11|253.47|250.11|253.47|250.11|0
1651550840000|2022-05-03 04:07:20|253.37|250.01|253.37|250.01|253.37|250.01|253.37|250.01|0
1651550850000|2022-05-03 04:07:30|253.42|250.06|253.42|250.06|253.42|250.06|253.42|250.06|0
1651550860000|2022-05-03 04:07:40|253.47|250.11|253.47|250.11|253.47|250.11|253.47|250.11|0
1651550870000|2022-05-03 04:07:50|253.37|250.01|253.37|250.01|253.37|250.01|253.37|250.01|0
1651550880000|2022-05-03 04:08:00|253.47|250.11|253.47|250.11|253.47|250.11|253.47|250.11|0
1651550890000|2022-05-03 04:08:10|253.37|250.01|253.33|249.97|253.37|250.01|253.33|249.97|0
1651550910000|2022-05-03 04:08:30|253.37|250.01|253.37|250.01|253.37|250.01|253.37|250.01|0
1651550930000|2022-05-03 04:08:50|253.28|249.92|253.19|249.83|253.28|249.92|253.19|249.83|0
1651550940000|2022-05-03 04:09:00|253.28|249.92|253.19|249.83|253.28|249.92|253.09|249.73|0
1651550950000|2022-05-03 04:09:10|253.09|249.73|253|249.64|253.09|249.73|253|249.64|0
1651550960000|2022-05-03 04:09:20|253.09|249.73|252.9|249.54|253.09|249.73|252.9|249.54|0
1651550970000|2022-05-03 04:09:30|252.81|249.45|252.81|249.45|252.81|249.45|252.81|249.45|0
1651550980000|2022-05-03 04:09:40|252.86|249.5|252.72|249.36|252.86|249.5|252.72|249.36|0
1651550990000|2022-05-03 04:09:50|252.86|249.5|252.86|249.5|252.9|249.54|252.86|249.5|0
1651551000000|2022-05-03 04:10:00|252.81|249.45|252.72|249.36|252.81|249.45|252.72|249.36|0
1651551010000|2022-05-03 04:10:10|252.62|249.26|252.62|249.26|252.62|249.26|252.62|249.26|0
1651551020000|2022-05-03 04:10:20|252.72|249.36|252.81|249.45|252.81|249.45|252.72|249.36|0
1651551030000|2022-05-03 04:10:30|252.86|249.5|252.86|249.5|252.86|249.5|252.86|249.5|0
1651551040000|2022-05-03 04:10:40|252.81|249.45|252.77|249.41|252.81|249.45|252.77|249.41|0
1651551050000|2022-05-03 04:10:50|252.81|249.45|252.81|249.45|252.81|249.45|252.81|249.45|0
1651551060000|2022-05-03 04:11:00|252.86|249.5|252.86|249.5|252.86|249.5|252.86|249.5|0
1651551070000|2022-05-03 04:11:10|252.9|249.54|252.86|249.5|252.9|249.54|252.86|249.5|0
1651551080000|2022-05-03 04:11:20|252.81|249.45|252.77|249.41|252.81|249.45|252.77|249.41|0
1651551090000|2022-05-03 04:11:30|252.81|249.45|252.72|249.36|252.81|249.45|252.72|249.36|0
1651551100000|2022-05-03 04:11:40|252.67|249.31|252.62|249.26|252.67|249.31|252.62|249.26|0
1651551110000|2022-05-03 04:11:50|252.72|249.36|252.62|249.26|252.72|249.36|252.62|249.26|0
1651551140000|2022-05-03 04:12:20|252.58|249.22|252.72|249.36|252.72|249.36|252.58|249.22|0
1651551150000|2022-05-03 04:12:30|252.81|249.45|252.76|249.4|252.81|249.45|252.72|249.36|0
1651551160000|2022-05-03 04:12:40|252.81|249.45|252.81|249.45|252.81|249.45|252.81|249.45|0
1651551180000|2022-05-03 04:13:00|252.76|249.4|252.81|249.45|252.81|249.45|252.76|249.4|0
1651551200000|2022-05-03 04:13:20|252.76|249.4|252.72|249.36|252.76|249.4|252.72|249.36|0
1651551250000|2022-05-03 04:14:10|252.67|249.31|252.67|249.31|252.67|249.31|252.67|249.31|0
1651551260000|2022-05-03 04:14:20|252.62|249.26|252.62|249.26|252.62|249.26|252.62|249.26|0
1651551290000|2022-05-03 04:14:50|252.67|249.31|252.72|249.36|252.72|249.36|252.67|249.31|0
1651551300000|2022-05-03 04:15:00|252.62|249.26|252.62|249.26|252.62|249.26|252.62|249.26|0
1651551320000|2022-05-03 04:15:20|252.53|249.17|252.53|249.17|252.53|249.17|252.53|249.17|0
1651551340000|2022-05-03 04:15:40|252.62|249.26|252.62|249.26|252.62|249.26|252.62|249.26|0
1651551350000|2022-05-03 04:15:50|252.53|249.17|252.53|249.17|252.53|249.17|252.53|249.17|0
1651551390000|2022-05-03 04:16:30|252.71|249.35|252.71|249.35|252.71|249.35|252.71|249.35|0
1651551410000|2022-05-03 04:16:50|252.81|249.45|252.76|249.4|252.81|249.45|252.76|249.4|0
1651551420000|2022-05-03 04:17:00|252.81|249.45|252.81|249.45|252.81|249.45|252.81|249.45|0
1651551430000|2022-05-03 04:17:10|252.86|249.5|252.9|249.54|252.9|249.54|252.86|249.5|0
1651551450000|2022-05-03 04:17:30|252.95|249.59|252.9|249.54|252.95|249.59|252.9|249.54|0
1651551460000|2022-05-03 04:17:40|252.99|249.63|252.9|249.54|252.99|249.63|252.9|249.54|0
1651551470000|2022-05-03 04:17:50|252.99|249.63|252.99|249.63|252.99|249.63|252.99|249.63|0
1651551480000|2022-05-03 04:18:00|252.95|249.59|252.95|249.59|252.95|249.59|252.9|249.54|0
1651551490000|2022-05-03 04:18:10|252.99|249.63|252.95|249.59|252.99|249.63|252.95|249.59|0
1651551500000|2022-05-03 04:18:20|252.99|249.63|252.99|249.63|252.99|249.63|252.99|249.63|0
1651551510000|2022-05-03 04:18:30|252.95|249.59|252.99|249.63|252.99|249.63|252.95|249.59|0
1651551540000|2022-05-03 04:19:00|253.14|249.78|253.18|249.82|253.18|249.82|253.14|249.78|0
1651551550000|2022-05-03 04:19:10|253.14|249.78|253.09|249.73|253.18|249.82|253.09|249.73|0
1651551560000|2022-05-03 04:19:20|253.14|249.78|253.18|249.82|253.18|249.82|253.14|249.78|0
1651551570000|2022-05-03 04:19:30|253.14|249.78|253.14|249.78|253.14|249.78|253.14|249.78|0
1651551580000|2022-05-03 04:19:40|253.18|249.82|253.18|249.82|253.18|249.82|253.18|249.82|0
1651551680000|2022-05-03 04:21:20|253.09|249.73|253.09|249.73|253.09|249.73|253.09|249.73|0
1651551700000|2022-05-03 04:21:40|252.99|249.63|252.99|249.63|252.99|249.63|252.99|249.63|0
1651551710000|2022-05-03 04:21:50|253.09|249.73|253.09|249.73|253.09|249.73|253.09|249.73|0
1651551720000|2022-05-03 04:22:00|252.99|249.63|252.99|249.63|252.99|249.63|252.99|249.63|0
1651551740000|2022-05-03 04:22:20|252.9|249.54|252.9|249.54|252.9|249.54|252.8|249.44|0
1651551760000|2022-05-03 04:22:40|252.99|249.63|252.99|249.63|253.04|249.68|252.99|249.63|0
1651551770000|2022-05-03 04:22:50|253.04|249.68|253.08|249.72|253.08|249.72|253.04|249.68|0
1651551780000|2022-05-03 04:23:00|253.18|249.82|253.23|249.87|253.23|249.87|253.18|249.82|0
1651551790000|2022-05-03 04:23:10|253.27|249.91|253.23|249.87|253.32|249.96|253.23|249.87|0
1651551820000|2022-05-03 04:23:40|253.18|249.82|253.18|249.82|253.18|249.82|253.18|249.82|0
1651551830000|2022-05-03 04:23:50|253.27|249.91|253.23|249.87|253.27|249.91|253.23|249.87|0
1651551840000|2022-05-03 04:24:00|253.27|249.91|253.18|249.82|253.27|249.91|253.18|249.82|0
1651551850000|2022-05-03 04:24:10|253.23|249.87|253.13|249.77|253.23|249.87|253.13|249.77|0
1651551860000|2022-05-03 04:24:20|253.08|249.72|253.08|249.72|253.08|249.72|253.08|249.72|0
1651551890000|2022-05-03 04:24:50|253.04|249.68|253.08|249.72|253.08|249.72|252.99|249.63|0
1651551900000|2022-05-03 04:25:00|253.18|249.82|253.18|249.82|253.18|249.82|253.18|249.82|0
1651551910000|2022-05-03 04:25:10|253.08|249.72|253.08|249.72|253.08|249.72|253.08|249.72|0
1651551920000|2022-05-03 04:25:20|253.13|249.77|253.13|249.77|253.18|249.82|253.13|249.77|0
1651551940000|2022-05-03 04:25:40|253.18|249.82|253.13|249.77|253.18|249.82|253.13|249.77|0
1651551950000|2022-05-03 04:25:50|253.18|249.82|253.23|249.87|253.23|249.87|253.18|249.82|0
1651551960000|2022-05-03 04:26:00|253.27|249.91|253.27|249.91|253.27|249.91|253.27|249.91|0
1651551990000|2022-05-03 04:26:30|253.23|249.87|253.27|249.91|253.27|249.91|253.23|249.87|0
1651552000000|2022-05-03 04:26:40|253.18|249.82|253.18|249.82|253.18|249.82|253.18|249.82|0
1651552060000|2022-05-03 04:27:40|253.13|249.77|253.08|249.72|253.13|249.77|253.08|249.72|0
1651552070000|2022-05-03 04:27:50|253.13|249.77|253.18|249.82|253.18|249.82|253.13|249.77|0
1651552090000|2022-05-03 04:28:10|253.22|249.86|253.22|249.86|253.22|249.86|253.22|249.86|0
1651552100000|2022-05-03 04:28:20|253.18|249.82|253.22|249.86|253.27|249.91|253.18|249.82|0
1651552110000|2022-05-03 04:28:30|253.27|249.91|253.27|249.91|253.27|249.91|253.27|249.91|0
1651552120000|2022-05-03 04:28:40|253.22|249.86|253.18|249.82|253.22|249.86|253.18|249.82|0
1651552130000|2022-05-03 04:28:50|253.13|249.77|253.04|249.68|253.13|249.77|253.04|249.68|0
1651552140000|2022-05-03 04:29:00|252.99|249.63|252.99|249.63|253.04|249.68|252.99|249.63|0
1651552150000|2022-05-03 04:29:10|253.08|249.72|253.08|249.72|253.08|249.72|253.08|249.72|0
1651552160000|2022-05-03 04:29:20|253.18|249.82|253.18|249.82|253.18|249.82|253.18|249.82|0
1651552170000|2022-05-03 04:29:30|253.13|249.77|253.22|249.86|253.22|249.86|253.13|249.77|0
1651552180000|2022-05-03 04:29:40|253.27|249.91|253.32|249.96|253.32|249.96|253.27|249.91|0
1651552190000|2022-05-03 04:29:50|253.36|250|253.36|250|253.36|250|253.36|250|0
1651552200000|2022-05-03 04:30:00|253.32|249.96|253.08|249.72|253.32|249.96|253.08|249.72|0
1651552210000|2022-05-03 04:30:10|252.99|249.63|253.08|249.72|253.08|249.72|252.89|249.53|0
1651552220000|2022-05-03 04:30:20|253.17|249.81|253.46|250.1|253.55|250.19|253.17|249.81|0
1651552230000|2022-05-03 04:30:30|253.55|250.19|253.64|250.28|253.78|250.42|253.55|250.19|0
1651552240000|2022-05-03 04:30:40|253.5|250.14|253.32|249.96|253.5|250.14|253.22|249.86|0
1651552250000|2022-05-03 04:30:50|253.08|249.72|252.89|249.53|253.08|249.72|252.89|249.53|0
1651552260000|2022-05-03 04:31:00|252.8|249.44|253.08|249.72|253.08|249.72|252.8|249.44|0
1651552270000|2022-05-03 04:31:10|253.17|249.81|253.27|249.91|253.32|249.96|253.17|249.81|0
1651552280000|2022-05-03 04:31:20|253.17|249.81|252.71|249.35|253.17|249.81|252.71|249.35|0
1651552290000|2022-05-03 04:31:30|252.52|249.16|252.43|249.07|252.52|249.16|252.43|249.07|0
1651552300000|2022-05-03 04:31:40|252.52|249.16|252.61|249.25|252.61|249.25|252.52|249.16|0
1651552310000|2022-05-03 04:31:50|252.66|249.3|252.57|249.21|252.66|249.3|252.57|249.21|0
1651552320000|2022-05-03 04:32:00|252.61|249.25|252.33|248.97|252.61|249.25|252.33|248.97|0
1651552330000|2022-05-03 04:32:10|252.43|249.07|252.43|249.07|252.43|249.07|252.38|249.02|0
1651552340000|2022-05-03 04:32:20|252.38|249.02|252.38|249.02|252.43|249.07|252.38|249.02|0
1651552350000|2022-05-03 04:32:30|252.33|248.97|252.2|248.84|252.33|248.97|252.2|248.84|0
1651552360000|2022-05-03 04:32:40|252.24|248.88|252.15|248.79|252.29|248.93|252.15|248.79|0
1651552370000|2022-05-03 04:32:50|252.1|248.74|252.05|248.69|252.15|248.79|252.05|248.69|0
1651552380000|2022-05-03 04:33:00|252.1|248.74|252.24|248.88|252.24|248.88|252.1|248.74|0
1651552390000|2022-05-03 04:33:10|252.33|248.97|252.24|248.88|252.33|248.97|252.24|248.88|0
1651552400000|2022-05-03 04:33:20|252.29|248.93|252.29|248.93|252.29|248.93|252.29|248.93|0
1651552410000|2022-05-03 04:33:30|252.24|248.88|252.33|248.97|252.33|248.97|252.24|248.88|0
1651552420000|2022-05-03 04:33:40|252.43|249.07|252.43|249.07|252.43|249.07|252.43|249.07|0
1651552430000|2022-05-03 04:33:50|252.38|249.02|252.29|248.93|252.38|249.02|252.29|248.93|0
1651552440000|2022-05-03 04:34:00|252.24|248.88|252.24|248.88|252.33|248.97|252.24|248.88|0
1651552450000|2022-05-03 04:34:10|252.33|248.97|252.33|248.97|252.33|248.97|252.33|248.97|0
1651552460000|2022-05-03 04:34:20|252.24|248.88|252.05|248.69|252.24|248.88|252.05|248.69|0
1651552470000|2022-05-03 04:34:30|252.1|248.74|252.15|248.79|252.15|248.79|252.05|248.69|0
1651552480000|2022-05-03 04:34:40|252.1|248.74|252.1|248.74|252.15|248.79|252.1|248.74|0
1651552490000|2022-05-03 04:34:50|252.15|248.79|252.1|248.74|252.24|248.88|252.1|248.74|0
1651552500000|2022-05-03 04:35:00|252.15|248.79|252.15|248.79|252.15|248.79|252.1|248.74|0
1651552510000|2022-05-03 04:35:10|252.05|248.69|252.1|248.74|252.1|248.74|252.05|248.69|0
1651552520000|2022-05-03 04:35:20|252.05|248.69|252.01|248.65|252.15|248.79|252.01|248.65|0
1651552530000|2022-05-03 04:35:30|251.96|248.6|252.05|248.69|252.05|248.69|251.96|248.6|0
1651552540000|2022-05-03 04:35:40|252.15|248.79|252.1|248.74|252.24|248.88|252.1|248.74|0
1651552550000|2022-05-03 04:35:50|252.15|248.79|252.1|248.74|252.15|248.79|252.05|248.69|0
1651552560000|2022-05-03 04:36:00|252.05|248.69|252.1|248.74|252.1|248.74|252.05|248.69|0
1651552570000|2022-05-03 04:36:10|252.05|248.69|252.05|248.69|252.05|248.69|252.05|248.69|0
1651552580000|2022-05-03 04:36:20|252.14|248.78|252.14|248.78|252.19|248.83|252.14|248.78|0
1651552590000|2022-05-03 04:36:30|252.24|248.88|252.24|248.88|252.24|248.88|252.19|248.83|0
1651552600000|2022-05-03 04:36:40|252.14|248.78|252.29|248.93|252.29|248.93|252.14|248.78|0
1651552610000|2022-05-03 04:36:50|252.33|248.97|252.33|248.97|252.33|248.97|252.29|248.93|0
1651552620000|2022-05-03 04:37:00|252.38|249.02|252.38|249.02|252.38|249.02|252.38|249.02|0
1651552630000|2022-05-03 04:37:10|252.33|248.97|252.33|248.97|252.33|248.97|252.33|248.97|0
1651552660000|2022-05-03 04:37:40|252.29|248.93|252.42|249.06|252.42|249.06|252.29|248.93|0
1651552670000|2022-05-03 04:37:50|252.38|249.02|252.38|249.02|252.38|249.02|252.33|248.97|0
1651552680000|2022-05-03 04:38:00|252.33|248.97|252.33|248.97|252.33|248.97|252.29|248.93|0
1651552690000|2022-05-03 04:38:10|252.38|249.02|252.42|249.06|252.42|249.06|252.38|249.02|0
1651552700000|2022-05-03 04:38:20|252.38|249.02|252.38|249.02|252.38|249.02|252.33|248.97|0
1651552710000|2022-05-03 04:38:30|252.42|249.06|252.38|249.02|252.42|249.06|252.38|249.02|0
1651552720000|2022-05-03 04:38:40|252.33|248.97|252.33|248.97|252.33|248.97|252.33|248.97|0
1651552730000|2022-05-03 04:38:50|252.47|249.11|252.42|249.06|252.47|249.11|252.42|249.06|0
1651552740000|2022-05-03 04:39:00|252.47|249.11|252.38|249.02|252.47|249.11|252.33|248.97|0
1651552750000|2022-05-03 04:39:10|252.33|248.97|252.33|248.97|252.33|248.97|252.33|248.97|0
1651552760000|2022-05-03 04:39:20|252.29|248.93|252.33|248.97|252.33|248.97|252.29|248.93|0
1651552770000|2022-05-03 04:39:30|252.38|249.02|252.33|248.97|252.38|249.02|252.33|248.97|0
1651552780000|2022-05-03 04:39:40|252.38|249.02|252.38|249.02|252.38|249.02|252.38|249.02|0
1651552790000|2022-05-03 04:39:50|252.42|249.06|252.42|249.06|252.42|249.06|252.42|249.06|0
1651552800000|2022-05-03 04:40:00|252.47|249.11|252.61|249.25|252.61|249.25|252.47|249.11|0
1651552810000|2022-05-03 04:40:10|252.7|249.34|252.7|249.34|252.7|249.34|252.7|249.34|0
1651552820000|2022-05-03 04:40:20|252.8|249.44|252.75|249.39|252.8|249.44|252.75|249.39|0
1651552830000|2022-05-03 04:40:30|252.7|249.34|252.66|249.3|252.7|249.34|252.66|249.3|0
1651552840000|2022-05-03 04:40:40|252.61|249.25|252.7|249.34|252.7|249.34|252.61|249.25|0
1651552850000|2022-05-03 04:40:50|252.8|249.44|252.8|249.44|252.8|249.44|252.75|249.39|0
1651552860000|2022-05-03 04:41:00|252.75|249.39|252.8|249.44|252.8|249.44|252.7|249.34|0
1651552870000|2022-05-03 04:41:10|252.84|249.48|252.98|249.62|252.98|249.62|252.84|249.48|0
1651552880000|2022-05-03 04:41:20|252.94|249.58|252.94|249.58|252.98|249.62|252.94|249.58|0
1651552890000|2022-05-03 04:41:30|252.7|249.34|252.7|249.34|252.7|249.34|252.66|249.3|0
1651552900000|2022-05-03 04:41:40|252.84|249.48|252.75|249.39|252.84|249.48|252.75|249.39|0
1651552910000|2022-05-03 04:41:50|252.66|249.3|252.47|249.11|252.66|249.3|252.47|249.11|0
1651552920000|2022-05-03 04:42:00|252.56|249.2|252.47|249.11|252.56|249.2|252.47|249.11|0
1651552940000|2022-05-03 04:42:20|252.42|249.06|252.28|248.92|252.42|249.06|252.28|248.92|0
1651552950000|2022-05-03 04:42:30|252.33|248.97|252.42|249.06|252.42|249.06|252.33|248.97|0
1651552960000|2022-05-03 04:42:40|252.47|249.11|252.47|249.11|252.47|249.11|252.47|249.11|0
1651552970000|2022-05-03 04:42:50|252.42|249.06|252.28|248.92|252.42|249.06|252.28|248.92|0
1651552980000|2022-05-03 04:43:00|252.23|248.87|252.23|248.87|252.23|248.87|252.23|248.87|0
1651552990000|2022-05-03 04:43:10|252.19|248.83|252.23|248.87|252.23|248.87|252.19|248.83|0
1651553000000|2022-05-03 04:43:20|252.51|249.15|252.51|249.15|252.51|249.15|252.51|249.15|0
1651553010000|2022-05-03 04:43:30|252.61|249.25|252.61|249.25|252.61|249.25|252.61|249.25|0
1651553020000|2022-05-03 04:43:40|252.56|249.2|252.51|249.15|252.56|249.2|252.51|249.15|0
1651553030000|2022-05-03 04:43:50|252.56|249.2|252.47|249.11|252.56|249.2|252.47|249.11|0
1651553040000|2022-05-03 04:44:00|252.38|249.02|252.33|248.97|252.38|249.02|252.33|248.97|0
1651553050000|2022-05-03 04:44:10|252.38|249.02|252.28|248.92|252.38|249.02|252.28|248.92|0
1651553060000|2022-05-03 04:44:20|252.19|248.83|252.05|248.69|252.19|248.83|252.05|248.69|0
1651553070000|2022-05-03 04:44:30|252.38|249.02|252.33|248.97|252.38|249.02|252.33|248.97|0
1651553090000|2022-05-03 04:44:50|252.42|249.06|252.42|249.06|252.42|249.06|252.42|249.06|0
1651553100000|2022-05-03 04:45:00|252.51|249.15|252.51|249.15|252.51|249.15|252.51|249.15|0
1651553110000|2022-05-03 04:45:10|252.42|249.06|252.47|249.11|252.51|249.15|252.42|249.06|0
1651553120000|2022-05-03 04:45:20|252.42|249.06|252.42|249.06|252.42|249.06|252.42|249.06|0
1651553130000|2022-05-03 04:45:30|252.38|249.02|252.42|249.06|252.42|249.06|252.38|249.02|0
1651553140000|2022-05-03 04:45:40|252.61|249.25|252.61|249.25|252.61|249.25|252.61|249.25|0
1651553150000|2022-05-03 04:45:50|252.7|249.34|252.61|249.25|252.7|249.34|252.61|249.25|0
1651553190000|2022-05-03 04:46:30|252.47|249.11|252.47|249.11|252.47|249.11|252.47|249.11|0
1651553200000|2022-05-03 04:46:40|252.42|249.06|252.42|249.06|252.42|249.06|252.42|249.06|0
1651553210000|2022-05-03 04:46:50|252.51|249.15|252.51|249.15|252.51|249.15|252.51|249.15|0
1651553220000|2022-05-03 04:47:00|252.47|249.11|252.47|249.11|252.47|249.11|252.47|249.11|0
1651553230000|2022-05-03 04:47:10|252.42|249.06|252.42|249.06|252.42|249.06|252.42|249.06|0
1651553240000|2022-05-03 04:47:20|252.37|249.01|252.42|249.06|252.42|249.06|252.37|249.01|0
1651553250000|2022-05-03 04:47:30|252.51|249.15|252.51|249.15|252.51|249.15|252.51|249.15|0
1651553260000|2022-05-03 04:47:40|252.42|249.06|252.42|249.06|252.42|249.06|252.42|249.06|0
1651553280000|2022-05-03 04:48:00|252.37|249.01|252.37|249.01|252.37|249.01|252.37|249.01|0
1651553290000|2022-05-03 04:48:10|252.42|249.06|252.37|249.01|252.42|249.06|252.37|249.01|0
1651553300000|2022-05-03 04:48:20|252.33|248.97|252.33|248.97|252.33|248.97|252.28|248.92|0
1651553310000|2022-05-03 04:48:30|252.47|249.11|252.65|249.29|252.7|249.34|252.47|249.11|0
1651553320000|2022-05-03 04:48:40|252.7|249.34|252.79|249.43|252.79|249.43|252.7|249.34|0
1651553330000|2022-05-03 04:48:50|252.89|249.53|252.7|249.34|252.89|249.53|252.7|249.34|0
1651553350000|2022-05-03 04:49:10|252.75|249.39|252.79|249.43|252.79|249.43|252.75|249.39|0
1651553360000|2022-05-03 04:49:20|252.98|249.62|253.17|249.81|253.17|249.81|252.98|249.62|0
1651553370000|2022-05-03 04:49:30|253.35|249.99|253.26|249.9|253.35|249.99|253.26|249.9|0
1651553380000|2022-05-03 04:49:40|253.21|249.85|253.21|249.85|253.26|249.9|253.21|249.85|0
1651553390000|2022-05-03 04:49:50|253.31|249.95|253.35|249.99|253.35|249.99|253.31|249.95|0
1651553400000|2022-05-03 04:50:00|253.4|250.04|253.26|249.9|253.45|250.09|253.26|249.9|0
1651553410000|2022-05-03 04:50:10|253.21|249.85|253.21|249.85|253.26|249.9|253.21|249.85|0
1651553420000|2022-05-03 04:50:20|253.26|249.9|253.16|249.8|253.26|249.9|253.16|249.8|0
1651553430000|2022-05-03 04:50:30|253.12|249.76|253.16|249.8|253.16|249.8|253.07|249.71|0
1651553440000|2022-05-03 04:50:40|253.12|249.76|253.16|249.8|253.21|249.85|253.12|249.76|0
1651553450000|2022-05-03 04:50:50|253.21|249.85|253.16|249.8|253.21|249.85|253.16|249.8|0
1651553460000|2022-05-03 04:51:00|253.21|249.85|253.73|250.37|253.82|250.46|253.21|249.85|0
1651553470000|2022-05-03 04:51:10|253.68|250.32|253.63|250.27|253.73|250.37|253.63|250.27|0
1651553480000|2022-05-03 04:51:20|253.54|250.18|253.44|250.08|253.54|250.18|253.44|250.08|0
1651553490000|2022-05-03 04:51:30|253.4|250.04|253.4|250.04|253.4|250.04|253.4|250.04|0
1651553500000|2022-05-03 04:51:40|253.35|249.99|253.35|249.99|253.35|249.99|253.35|249.99|0
1651553510000|2022-05-03 04:51:50|252.42|249.06|252.7|249.34|252.7|249.34|252.42|249.06|0
1651553520000|2022-05-03 04:52:00|252.6|249.24|252.79|249.43|252.79|249.43|252.6|249.24|0
1651553530000|2022-05-03 04:52:10|252.75|249.39|252.79|249.43|252.79|249.43|252.75|249.39|0
1651553540000|2022-05-03 04:52:20|252.7|249.34|252.79|249.43|252.79|249.43|252.7|249.34|0
1651553550000|2022-05-03 04:52:30|252.88|249.52|252.98|249.62|252.98|249.62|252.88|249.52|0
1651553560000|2022-05-03 04:52:40|253.07|249.71|252.98|249.62|253.07|249.71|252.98|249.62|0
1651553570000|2022-05-03 04:52:50|253.03|249.67|253.03|249.67|253.03|249.67|253.03|249.67|0
1651553580000|2022-05-03 04:53:00|253.16|249.8|253.07|249.71|253.16|249.8|253.07|249.71|0
1651553590000|2022-05-03 04:53:10|253.16|249.8|253.16|249.8|253.16|249.8|253.16|249.8|0
1651553600000|2022-05-03 04:53:20|253.26|249.9|253.26|249.9|253.26|249.9|253.26|249.9|0
1651553610000|2022-05-03 04:53:30|253.16|249.8|253.07|249.71|253.16|249.8|253.02|249.66|0
1651553620000|2022-05-03 04:53:40|253.16|249.8|253.16|249.8|253.16|249.8|253.16|249.8|0
1651553630000|2022-05-03 04:53:50|253.21|249.85|253.26|249.9|253.26|249.9|253.21|249.85|0
1651553640000|2022-05-03 04:54:00|253.31|249.95|253.44|250.08|253.44|250.08|253.31|249.95|0
1651553650000|2022-05-03 04:54:10|253.49|250.13|252.88|249.52|253.49|250.13|252.7|249.34|0
1651553660000|2022-05-03 04:54:20|252.93|249.57|252.93|249.57|252.93|249.57|252.88|249.52|0
1651553670000|2022-05-03 04:54:30|252.88|249.52|253.02|249.66|253.02|249.66|252.88|249.52|0
1651553680000|2022-05-03 04:54:40|252.98|249.62|252.98|249.62|252.98|249.62|252.93|249.57|0
1651553690000|2022-05-03 04:54:50|253.16|249.8|253.16|249.8|253.16|249.8|253.16|249.8|0
1651553700000|2022-05-03 04:55:00|252.98|249.62|253.07|249.71|253.16|249.8|252.98|249.62|0
1651553710000|2022-05-03 04:55:10|253.16|249.8|253.26|249.9|253.26|249.9|253.16|249.8|0
1651553720000|2022-05-03 04:55:20|253.35|249.99|253.4|250.04|253.4|250.04|253.35|249.99|0
1651553730000|2022-05-03 04:55:30|253.35|249.99|253.4|250.04|253.4|250.04|253.35|249.99|0
1651553740000|2022-05-03 04:55:40|253.26|249.9|253.44|250.08|253.44|250.08|253.26|249.9|0
1651553750000|2022-05-03 04:55:50|253.4|250.04|253.4|250.04|253.4|250.04|253.35|249.99|0
1651553760000|2022-05-03 04:56:00|253.44|250.08|253.68|250.32|253.68|250.32|253.44|250.08|0
1651553770000|2022-05-03 04:56:10|253.72|250.36|253.82|250.46|253.82|250.46|253.72|250.36|0
1651553780000|2022-05-03 04:56:20|253.72|250.36|253.72|250.36|253.72|250.36|253.72|250.36|0
1651553790000|2022-05-03 04:56:30|253.77|250.41|253.72|250.36|253.77|250.41|253.72|250.36|0
1651553800000|2022-05-03 04:56:40|253.63|250.27|253.63|250.27|253.63|250.27|253.63|250.27|0
1651553810000|2022-05-03 04:56:50|253.68|250.32|253.72|250.36|253.72|250.36|253.63|250.27|0
1651553820000|2022-05-03 04:57:00|253.82|250.46|253.77|250.41|253.82|250.46|253.77|250.41|0
1651553830000|2022-05-03 04:57:10|253.72|250.36|253.77|250.41|253.77|250.41|253.72|250.36|0
1651553840000|2022-05-03 04:57:20|253.72|250.36|253.72|250.36|253.72|250.36|253.72|250.36|0
1651553860000|2022-05-03 04:57:40|253.82|250.46|253.82|250.46|253.82|250.46|253.82|250.46|0
1651553870000|2022-05-03 04:57:50|253.86|250.5|253.86|250.5|253.86|250.5|253.82|250.46|0
1651553880000|2022-05-03 04:58:00|253.77|250.41|253.63|250.27|253.77|250.41|253.63|250.27|0
1651553890000|2022-05-03 04:58:10|253.72|250.36|253.72|250.36|253.72|250.36|253.72|250.36|0
1651553900000|2022-05-03 04:58:20|253.82|250.46|253.86|250.5|253.86|250.5|253.82|250.46|0
1651553910000|2022-05-03 04:58:30|253.91|250.55|254.1|250.74|254.1|250.74|253.91|250.55|0
1651553920000|2022-05-03 04:58:40|254|250.64|253.91|250.55|254|250.64|253.91|250.55|0
1651553930000|2022-05-03 04:58:50|253.82|250.46|253.91|250.55|253.91|250.55|253.72|250.36|0
1651553940000|2022-05-03 04:59:00|254|250.64|254|250.64|254.1|250.74|254|250.64|0
1651553960000|2022-05-03 04:59:20|253.91|250.55|253.91|250.55|253.91|250.55|253.91|250.55|0
1651553980000|2022-05-03 04:59:40|253.96|250.6|253.96|250.6|253.96|250.6|253.96|250.6|0
1651553990000|2022-05-03 04:59:50|254|250.64|254|250.64|254|250.64|254|250.64|0
1651554000000|2022-05-03 05:00:00|254.05|250.69|254.19|250.83|254.19|250.83|254.05|250.69|0
1651554010000|2022-05-03 05:00:10|254.47|251.11|254.47|251.11|254.57|251.21|254.47|251.11|0
1651554020000|2022-05-03 05:00:20|254.38|251.02|254.19|250.83|254.38|251.02|254.19|250.83|0
1651554030000|2022-05-03 05:00:30|254.28|250.92|254.28|250.92|254.38|251.02|254.28|250.92|0
1651554040000|2022-05-03 05:00:40|254.38|251.02|254.28|250.92|254.38|251.02|254.19|250.83|0
1651554050000|2022-05-03 05:00:50|254.24|250.88|254.28|250.92|254.28|250.92|254.19|250.83|0
1651554060000|2022-05-03 05:01:00|254.38|251.02|254.28|250.92|254.38|251.02|254.28|250.92|0
1651554070000|2022-05-03 05:01:10|254.38|251.02|254.38|251.02|254.38|251.02|254.38|251.02|0
1651554080000|2022-05-03 05:01:20|254.28|250.92|254.28|250.92|254.28|250.92|254.28|250.92|0
1651554100000|2022-05-03 05:01:40|254.38|251.02|254.38|251.02|254.38|251.02|254.38|251.02|0
1651554110000|2022-05-03 05:01:50|254.47|251.11|254.38|251.02|254.52|251.16|254.38|251.02|0
1651554120000|2022-05-03 05:02:00|254.28|250.92|254.47|251.11|254.47|251.11|254.28|250.92|0
1651554130000|2022-05-03 05:02:10|254.38|251.02|254.38|251.02|254.38|251.02|254.38|251.02|0
1651554140000|2022-05-03 05:02:20|254.28|250.92|254.38|251.02|254.38|251.02|254.28|250.92|0
1651554150000|2022-05-03 05:02:30|254.33|250.97|254.28|250.92|254.33|250.97|254.28|250.92|0
1651554160000|2022-05-03 05:02:40|254.38|251.02|254.19|250.83|254.38|251.02|254.19|250.83|0
1651554170000|2022-05-03 05:02:50|254.09|250.73|254.19|250.83|254.19|250.83|254.09|250.73|0
1651554180000|2022-05-03 05:03:00|254.09|250.73|254|250.64|254.09|250.73|253.91|250.55|0
1651554190000|2022-05-03 05:03:10|254.09|250.73|254|250.64|254.09|250.73|254|250.64|0
1651554200000|2022-05-03 05:03:20|253.91|250.55|253.96|250.6|254|250.64|253.91|250.55|0
1651554210000|2022-05-03 05:03:30|253.91|250.55|253.96|250.6|253.96|250.6|253.91|250.55|0
1651554220000|2022-05-03 05:03:40|253.91|250.55|253.91|250.55|253.91|250.55|253.91|250.55|0
1651554240000|2022-05-03 05:04:00|253.86|250.5|253.91|250.55|253.91|250.55|253.86|250.5|0
1651554250000|2022-05-03 05:04:10|253.81|250.45|253.81|250.45|253.81|250.45|253.81|250.45|0
1651554260000|2022-05-03 05:04:20|253.91|250.55|253.91|250.55|253.91|250.55|253.91|250.55|0
1651554270000|2022-05-03 05:04:30|254|250.64|253.91|250.55|254|250.64|253.91|250.55|0
1651554280000|2022-05-03 05:04:40|253.96|250.6|253.96|250.6|253.96|250.6|253.91|250.55|0
1651554290000|2022-05-03 05:04:50|254|250.64|254|250.64|254|250.64|254|250.64|0
1651554300000|2022-05-03 05:05:00|254.09|250.73|254.09|250.73|254.28|250.92|254.09|250.73|0
1651554310000|2022-05-03 05:05:10|253.91|250.55|253.72|250.36|253.91|250.55|253.67|250.31|0
1651554320000|2022-05-03 05:05:20|253.77|250.41|253.67|250.31|253.77|250.41|253.67|250.31|0
1651554330000|2022-05-03 05:05:30|253.72|250.36|253.81|250.45|253.81|250.45|253.72|250.36|0
1651554340000|2022-05-03 05:05:40|253.86|250.5|253.81|250.45|253.86|250.5|253.77|250.41|0
1651554350000|2022-05-03 05:05:50|253.86|250.5|253.81|250.45|253.86|250.5|253.81|250.45|0
1651554360000|2022-05-03 05:06:00|253.86|250.5|253.81|250.45|253.86|250.5|253.81|250.45|0
1651554370000|2022-05-03 05:06:10|253.86|250.5|253.72|250.36|253.86|250.5|253.72|250.36|0
1651554380000|2022-05-03 05:06:20|253.62|250.26|253.62|250.26|253.62|250.26|253.62|250.26|0
1651554390000|2022-05-03 05:06:30|253.58|250.22|253.62|250.26|253.62|250.26|253.58|250.22|0
1651554420000|2022-05-03 05:07:00|253.58|250.22|253.53|250.17|253.58|250.22|253.53|250.17|0
1651554430000|2022-05-03 05:07:10|253.49|250.13|253.49|250.13|253.53|250.17|253.49|250.13|0
1651554440000|2022-05-03 05:07:20|253.34|249.98|253.53|250.17|253.53|250.17|253.34|249.98|0
1651554450000|2022-05-03 05:07:30|253.58|250.22|253.58|250.22|253.58|250.22|253.58|250.22|0
1651554460000|2022-05-03 05:07:40|253.62|250.26|253.62|250.26|253.62|250.26|253.62|250.26|0
1651554470000|2022-05-03 05:07:50|253.53|250.17|253.53|250.17|253.53|250.17|253.53|250.17|0
1651554480000|2022-05-03 05:08:00|253.44|250.08|253.34|249.98|253.44|250.08|253.34|249.98|0
1651554490000|2022-05-03 05:08:10|253.25|249.89|253.34|249.98|253.34|249.98|253.25|249.89|0
1651554500000|2022-05-03 05:08:20|253.39|250.03|253.25|249.89|253.39|250.03|253.25|249.89|0
1651554510000|2022-05-03 05:08:30|253.39|250.03|253.44|250.08|253.53|250.17|253.39|250.03|0
1651554520000|2022-05-03 05:08:40|253.39|250.03|253.39|250.03|253.39|250.03|253.39|250.03|0
1651554530000|2022-05-03 05:08:50|253.34|249.98|253.34|249.98|253.34|249.98|253.3|249.94|0
1651554540000|2022-05-03 05:09:00|253.25|249.89|253.34|249.98|253.34|249.98|253.25|249.89|0
1651554550000|2022-05-03 05:09:10|253.44|250.08|253.44|250.08|253.44|250.08|253.39|250.03|0
1651554570000|2022-05-03 05:09:30|253.34|249.98|253.34|249.98|253.39|250.03|253.34|249.98|0
1651554580000|2022-05-03 05:09:40|253.44|250.08|253.34|249.98|253.44|250.08|253.34|249.98|0
1651554590000|2022-05-03 05:09:50|253.25|249.89|253.15|249.79|253.3|249.94|253.15|249.79|0
1651554600000|2022-05-03 05:10:00|253.2|249.84|253.2|249.84|253.2|249.84|253.2|249.84|0
1651554610000|2022-05-03 05:10:10|253.15|249.79|253.25|249.89|253.3|249.94|253.15|249.79|0
1651554620000|2022-05-03 05:10:20|253.2|249.84|253.2|249.84|253.2|249.84|253.15|249.79|0
1651554630000|2022-05-03 05:10:30|253.15|249.79|253.15|249.79|253.15|249.79|253.15|249.79|0
1651554640000|2022-05-03 05:10:40|253.11|249.75|253.15|249.79|253.2|249.84|253.11|249.75|0
1651554650000|2022-05-03 05:10:50|253.06|249.7|253.06|249.7|253.06|249.7|253.06|249.7|0
1651554660000|2022-05-03 05:11:00|253.11|249.75|253.15|249.79|253.15|249.79|253.11|249.75|0
1651554670000|2022-05-03 05:11:10|253.11|249.75|253.15|249.79|253.15|249.79|253.11|249.75|0
1651554690000|2022-05-03 05:11:30|253.06|249.7|252.97|249.61|253.06|249.7|252.97|249.61|0
1651554700000|2022-05-03 05:11:40|252.78|249.42|252.87|249.51|252.87|249.51|252.78|249.42|0
1651554710000|2022-05-03 05:11:50|252.83|249.47|252.87|249.51|252.87|249.51|252.83|249.47|0
1651554720000|2022-05-03 05:12:00|252.92|249.56|252.92|249.56|252.92|249.56|252.92|249.56|0
1651554730000|2022-05-03 05:12:10|252.97|249.61|253.06|249.7|253.06|249.7|252.97|249.61|0
1651554740000|2022-05-03 05:12:20|253.11|249.75|253.06|249.7|253.11|249.75|253.06|249.7|0
1651554760000|2022-05-03 05:12:40|252.97|249.61|252.97|249.61|252.97|249.61|252.97|249.61|0
1651554800000|2022-05-03 05:13:20|252.87|249.51|252.78|249.42|252.87|249.51|252.78|249.42|0
1651554810000|2022-05-03 05:13:30|252.69|249.33|252.73|249.37|252.73|249.37|252.69|249.33|0
1651554820000|2022-05-03 05:13:40|252.78|249.42|252.69|249.33|252.78|249.42|252.69|249.33|0
1651554830000|2022-05-03 05:13:50|252.59|249.23|252.31|248.95|252.59|249.23|252.31|248.95|0
1651554840000|2022-05-03 05:14:00|252.41|249.05|252.36|249|252.41|249.05|252.36|249|0
1651554850000|2022-05-03 05:14:10|252.41|249.05|252.41|249.05|252.41|249.05|252.41|249.05|0
1651554860000|2022-05-03 05:14:20|252.31|248.95|252.22|248.86|252.31|248.95|252.22|248.86|0
1651554870000|2022-05-03 05:14:30|252.13|248.77|252.55|249.19|252.64|249.28|252.13|248.77|0
1651554880000|2022-05-03 05:14:40|252.5|249.14|252.41|249.05|252.5|249.14|252.41|249.05|0
1651554890000|2022-05-03 05:14:50|252.45|249.09|252.41|249.05|252.45|249.09|252.41|249.05|0
1651554900000|2022-05-03 05:15:00|252.31|248.95|252.17|248.81|252.31|248.95|252.13|248.77|0
1651554910000|2022-05-03 05:15:10|252.22|248.86|252.22|248.86|252.22|248.86|252.13|248.77|0
1651554920000|2022-05-03 05:15:20|252.13|248.77|251.99|248.63|252.13|248.77|251.94|248.58|0
1651554930000|2022-05-03 05:15:30|252.03|248.67|252.31|248.95|252.31|248.95|252.03|248.67|0
1651554940000|2022-05-03 05:15:40|252.36|249|252.5|249.14|252.5|249.14|252.36|249|0
1651554950000|2022-05-03 05:15:50|252.55|249.19|252.64|249.28|252.73|249.37|252.55|249.19|0
1651554960000|2022-05-03 05:16:00|252.59|249.23|252.4|249.04|252.59|249.23|252.4|249.04|0
1651554970000|2022-05-03 05:16:10|252.36|249|252.31|248.95|252.4|249.04|252.31|248.95|0
1651554980000|2022-05-03 05:16:20|252.22|248.86|252.03|248.67|252.22|248.86|252.03|248.67|0
1651554990000|2022-05-03 05:16:30|251.94|248.58|252.08|248.72|252.08|248.72|251.94|248.58|0
1651555000000|2022-05-03 05:16:40|252.03|248.67|251.66|248.3|252.03|248.67|251.66|248.3|0
1651555010000|2022-05-03 05:16:50|251.75|248.39|251.8|248.44|251.8|248.44|251.75|248.39|0
1651555020000|2022-05-03 05:17:00|251.75|248.39|251.57|248.21|251.75|248.39|251.57|248.21|0
1651555030000|2022-05-03 05:17:10|251.61|248.25|251.57|248.21|251.61|248.25|251.57|248.21|0
1651555040000|2022-05-03 05:17:20|252.03|248.67|251.84|248.48|252.03|248.67|251.84|248.48|0
1651555050000|2022-05-03 05:17:30|251.57|248.21|251.71|248.35|251.71|248.35|251.57|248.21|0
1651555060000|2022-05-03 05:17:40|251.94|248.58|251.84|248.48|252.03|248.67|251.84|248.48|0
1651555070000|2022-05-03 05:17:50|251.94|248.58|251.84|248.48|251.94|248.58|251.84|248.48|0
1651555080000|2022-05-03 05:18:00|251.89|248.53|251.75|248.39|251.89|248.53|251.75|248.39|0
1651555090000|2022-05-03 05:18:10|251.84|248.48|251.84|248.48|251.94|248.58|251.84|248.48|0
1651555100000|2022-05-03 05:18:20|251.89|248.53|251.94|248.58|251.94|248.58|251.89|248.53|0
1651555110000|2022-05-03 05:18:30|251.99|248.63|252.03|248.67|252.03|248.67|251.99|248.63|0
1651555120000|2022-05-03 05:18:40|251.99|248.63|251.89|248.53|252.03|248.67|251.89|248.53|0
1651555130000|2022-05-03 05:18:50|251.84|248.48|251.84|248.48|251.84|248.48|251.84|248.48|0
1651555140000|2022-05-03 05:19:00|251.8|248.44|251.75|248.39|251.84|248.48|251.75|248.39|0
1651555150000|2022-05-03 05:19:10|251.71|248.35|251.75|248.39|251.75|248.39|251.71|248.35|0
1651555160000|2022-05-03 05:19:20|251.71|248.35|251.71|248.35|251.71|248.35|251.71|248.35|0
1651555170000|2022-05-03 05:19:30|251.75|248.39|251.71|248.35|251.75|248.39|251.66|248.3|0
1651555180000|2022-05-03 05:19:40|251.75|248.39|251.8|248.44|251.8|248.44|251.75|248.39|0
1651555190000|2022-05-03 05:19:50|251.84|248.48|251.84|248.48|251.89|248.53|251.84|248.48|0
1651555200000|2022-05-03 05:20:00|251.89|248.53|251.84|248.48|251.89|248.53|251.84|248.48|0
1651555210000|2022-05-03 05:20:10|251.94|248.58|252.31|248.95|252.31|248.95|251.94|248.58|0
1651555220000|2022-05-03 05:20:20|252.22|248.86|252.31|248.95|252.36|249|252.22|248.86|0
1651555230000|2022-05-03 05:20:30|252.22|248.86|252.22|248.86|252.22|248.86|252.22|248.86|0
1651555250000|2022-05-03 05:20:50|252.12|248.76|252.17|248.81|252.17|248.81|252.12|248.76|0
1651555260000|2022-05-03 05:21:00|252.22|248.86|252.22|248.86|252.22|248.86|252.22|248.86|0
1651555270000|2022-05-03 05:21:10|252.17|248.81|252.17|248.81|252.17|248.81|252.17|248.81|0
1651555280000|2022-05-03 05:21:20|252.22|248.86|252.22|248.86|252.22|248.86|252.22|248.86|0
1651555300000|2022-05-03 05:21:40|252.26|248.9|252.26|248.9|252.26|248.9|252.22|248.86|0
1651555310000|2022-05-03 05:21:50|252.22|248.86|252.22|248.86|252.22|248.86|252.22|248.86|0
1651555320000|2022-05-03 05:22:00|252.26|248.9|252.31|248.95|252.31|248.95|252.26|248.9|0
1651555330000|2022-05-03 05:22:10|252.4|249.04|252.31|248.95|252.4|249.04|252.31|248.95|0
1651555350000|2022-05-03 05:22:30|252.22|248.86|252.22|248.86|252.22|248.86|252.22|248.86|0
1651555360000|2022-05-03 05:22:40|252.12|248.76|252.12|248.76|252.12|248.76|252.03|248.67|0
1651555370000|2022-05-03 05:22:50|252.21|248.85|252.21|248.85|252.21|248.85|252.21|248.85|0
1651555380000|2022-05-03 05:23:00|252.31|248.95|252.21|248.85|252.31|248.95|252.21|248.85|0
1651555390000|2022-05-03 05:23:10|252.26|248.9|252.31|248.95|252.31|248.95|252.26|248.9|0
1651555400000|2022-05-03 05:23:20|252.26|248.9|252.21|248.85|252.31|248.95|252.21|248.85|0
1651555410000|2022-05-03 05:23:30|252.26|248.9|252.08|248.72|252.26|248.9|252.08|248.72|0
1651555420000|2022-05-03 05:23:40|252.12|248.76|252.12|248.76|252.12|248.76|252.03|248.67|0
1651555430000|2022-05-03 05:23:50|252.08|248.72|252.12|248.76|252.12|248.76|252.08|248.72|0
1651555450000|2022-05-03 05:24:10|252.08|248.72|252.12|248.76|252.12|248.76|252.08|248.72|0
1651555460000|2022-05-03 05:24:20|252.17|248.81|252.12|248.76|252.17|248.81|252.12|248.76|0
1651555470000|2022-05-03 05:24:30|252.03|248.67|252.03|248.67|252.08|248.72|252.03|248.67|0
1651555480000|2022-05-03 05:24:40|252.12|248.76|252.03|248.67|252.12|248.76|252.03|248.67|0
1651555490000|2022-05-03 05:24:50|251.93|248.57|252.03|248.67|252.12|248.76|251.93|248.57|0
1651555500000|2022-05-03 05:25:00|251.93|248.57|252.12|248.76|252.12|248.76|251.93|248.57|0
1651555510000|2022-05-03 05:25:10|252.03|248.67|251.93|248.57|252.03|248.67|251.93|248.57|0
1651555520000|2022-05-03 05:25:20|252.03|248.67|252.03|248.67|252.03|248.67|251.93|248.57|0
1651555530000|2022-05-03 05:25:30|251.98|248.62|252.03|248.67|252.03|248.67|251.93|248.57|0
1651555550000|2022-05-03 05:25:50|252.12|248.76|252.12|248.76|252.12|248.76|252.12|248.76|0
1651555580000|2022-05-03 05:26:20|252.17|248.81|252.17|248.81|252.21|248.85|252.17|248.81|0
1651555590000|2022-05-03 05:26:30|252.12|248.76|252.12|248.76|252.12|248.76|252.12|248.76|0
1651555600000|2022-05-03 05:26:40|252.21|248.85|252.12|248.76|252.21|248.85|252.12|248.76|0
1651555620000|2022-05-03 05:27:00|252.17|248.81|252.17|248.81|252.17|248.81|252.17|248.81|0
1651555630000|2022-05-03 05:27:10|252.21|248.85|252.12|248.76|252.21|248.85|252.12|248.76|0
1651555640000|2022-05-03 05:27:20|252.21|248.85|252.21|248.85|252.21|248.85|252.21|248.85|0
1651555650000|2022-05-03 05:27:30|252.31|248.95|252.31|248.95|252.31|248.95|252.31|248.95|0
1651555660000|2022-05-03 05:27:40|252.4|249.04|252.4|249.04|252.4|249.04|252.4|249.04|0
1651555670000|2022-05-03 05:27:50|252.45|249.09|252.35|248.99|252.45|249.09|252.35|248.99|0
1651555680000|2022-05-03 05:28:00|252.4|249.04|252.49|249.13|252.49|249.13|252.4|249.04|0
1651555690000|2022-05-03 05:28:10|252.4|249.04|252.4|249.04|252.4|249.04|252.4|249.04|0
1651555700000|2022-05-03 05:28:20|252.49|249.13|252.49|249.13|252.49|249.13|252.49|249.13|0
1651555710000|2022-05-03 05:28:30|252.45|249.09|252.4|249.04|252.45|249.09|252.4|249.04|0
1651555720000|2022-05-03 05:28:40|252.31|248.95|252.21|248.85|252.31|248.95|252.21|248.85|0
1651555730000|2022-05-03 05:28:50|251.93|248.57|251.93|248.57|251.93|248.57|251.93|248.57|0
1651555740000|2022-05-03 05:29:00|252.03|248.67|252.12|248.76|252.12|248.76|252.03|248.67|0
1651555750000|2022-05-03 05:29:10|252.07|248.71|251.93|248.57|252.07|248.71|251.93|248.57|0
1651555780000|2022-05-03 05:29:40|251.89|248.53|252.03|248.67|252.03|248.67|251.89|248.53|0
1651555790000|2022-05-03 05:29:50|251.93|248.57|251.89|248.53|251.93|248.57|251.89|248.53|0
1651555800000|2022-05-03 05:30:00|251.93|248.57|251.93|248.57|251.98|248.62|251.93|248.57|0
1651555810000|2022-05-03 05:30:10|252.02|248.66|252.07|248.71|252.07|248.71|252.02|248.66|0
1651555820000|2022-05-03 05:30:20|252.02|248.66|251.93|248.57|252.02|248.66|251.93|248.57|0
1651555830000|2022-05-03 05:30:30|252.02|248.66|252.21|248.85|252.21|248.85|252.02|248.66|0
1651555840000|2022-05-03 05:30:40|252.17|248.81|252.21|248.85|252.21|248.85|252.17|248.81|0
1651555850000|2022-05-03 05:30:50|252.3|248.94|252.3|248.94|252.3|248.94|252.3|248.94|0
1651555860000|2022-05-03 05:31:00|252.21|248.85|252.21|248.85|252.21|248.85|252.21|248.85|0
1651555870000|2022-05-03 05:31:10|252.17|248.81|252.17|248.81|252.17|248.81|252.17|248.81|0
1651555880000|2022-05-03 05:31:20|252.12|248.76|252.21|248.85|252.21|248.85|252.12|248.76|0
1651555890000|2022-05-03 05:31:30|252.3|248.94|252.21|248.85|252.3|248.94|252.21|248.85|0
1651555910000|2022-05-03 05:31:50|252.3|248.94|252.4|249.04|252.4|249.04|252.26|248.9|0
1651555930000|2022-05-03 05:32:10|252.3|248.94|252.3|248.94|252.3|248.94|252.26|248.9|0
1651555940000|2022-05-03 05:32:20|252.26|248.9|252.21|248.85|252.3|248.94|252.21|248.85|0
1651555950000|2022-05-03 05:32:30|252.17|248.81|252.21|248.85|252.21|248.85|252.17|248.81|0
1651555960000|2022-05-03 05:32:40|252.17|248.81|252.4|249.04|252.4|249.04|252.17|248.81|0
1651555970000|2022-05-03 05:32:50|252.49|249.13|252.44|249.08|252.49|249.13|252.44|249.08|0
1651555980000|2022-05-03 05:33:00|252.4|249.04|252.4|249.04|252.4|249.04|252.4|249.04|0
1651555990000|2022-05-03 05:33:10|252.44|249.08|252.58|249.22|252.58|249.22|252.44|249.08|0
1651556000000|2022-05-03 05:33:20|252.68|249.32|252.58|249.22|252.68|249.32|252.58|249.22|0
1651556010000|2022-05-03 05:33:30|252.72|249.36|252.77|249.41|252.77|249.41|252.72|249.36|0
1651556020000|2022-05-03 05:33:40|252.86|249.5|252.77|249.41|252.86|249.5|252.72|249.36|0
1651556030000|2022-05-03 05:33:50|252.72|249.36|252.68|249.32|252.77|249.41|252.68|249.32|0
1651556040000|2022-05-03 05:34:00|252.63|249.27|252.63|249.27|252.63|249.27|252.63|249.27|0
1651556050000|2022-05-03 05:34:10|252.4|249.04|252.12|248.76|252.4|249.04|252.12|248.76|0
1651556060000|2022-05-03 05:34:20|252.07|248.71|252.16|248.8|252.16|248.8|251.93|248.57|0
1651556070000|2022-05-03 05:34:30|252.21|248.85|252.21|248.85|252.21|248.85|252.21|248.85|0
1651556080000|2022-05-03 05:34:40|252.12|248.76|252.12|248.76|252.12|248.76|252.12|248.76|0
1651556090000|2022-05-03 05:34:50|252.21|248.85|252.12|248.76|252.21|248.85|252.12|248.76|0
1651556100000|2022-05-03 05:35:00|252.21|248.85|252.26|248.9|252.3|248.94|252.21|248.85|0
1651556110000|2022-05-03 05:35:10|252.21|248.85|252.21|248.85|252.21|248.85|252.21|248.85|0
1651556120000|2022-05-03 05:35:20|252.12|248.76|252.12|248.76|252.12|248.76|252.12|248.76|0
1651556130000|2022-05-03 05:35:30|252.16|248.8|252.16|248.8|252.21|248.85|252.16|248.8|0
1651556140000|2022-05-03 05:35:40|252.12|248.76|252.21|248.85|252.21|248.85|252.12|248.76|0
1651556150000|2022-05-03 05:35:50|252.07|248.71|251.93|248.57|252.07|248.71|251.93|248.57|0
1651556160000|2022-05-03 05:36:00|251.84|248.48|251.84|248.48|251.84|248.48|251.84|248.48|0
1651556170000|2022-05-03 05:36:10|251.93|248.57|251.93|248.57|251.93|248.57|251.93|248.57|0
1651556190000|2022-05-03 05:36:30|251.84|248.48|251.93|248.57|251.93|248.57|251.84|248.48|0
1651556200000|2022-05-03 05:36:40|251.88|248.52|251.88|248.52|251.88|248.52|251.88|248.52|0
1651556210000|2022-05-03 05:36:50|251.93|248.57|251.84|248.48|251.93|248.57|251.84|248.48|0
1651556220000|2022-05-03 05:37:00|252.02|248.66|252.49|249.13|252.49|249.13|252.02|248.66|0
1651556230000|2022-05-03 05:37:10|252.35|248.99|252.39|249.03|252.39|249.03|252.35|248.99|0
1651556240000|2022-05-03 05:37:20|252.44|249.08|252.49|249.13|252.49|249.13|252.44|249.08|0
1651556250000|2022-05-03 05:37:30|252.39|249.03|252.21|248.85|252.39|249.03|252.21|248.85|0
1651556260000|2022-05-03 05:37:40|252.26|248.9|252.21|248.85|252.3|248.94|252.21|248.85|0
1651556280000|2022-05-03 05:38:00|252.11|248.75|252.11|248.75|252.11|248.75|252.11|248.75|0
1651556290000|2022-05-03 05:38:10|252.07|248.71|252.16|248.8|252.16|248.8|252.02|248.66|0
1651556300000|2022-05-03 05:38:20|252.11|248.75|252.11|248.75|252.11|248.75|252.11|248.75|0
1651556320000|2022-05-03 05:38:40|252.02|248.66|252.02|248.66|252.02|248.66|252.02|248.66|0
1651556330000|2022-05-03 05:38:50|251.93|248.57|251.93|248.57|251.93|248.57|251.93|248.57|0
1651556350000|2022-05-03 05:39:10|252.11|248.75|252.11|248.75|252.11|248.75|252.11|248.75|0
1651556360000|2022-05-03 05:39:20|252.02|248.66|252.11|248.75|252.11|248.75|252.02|248.66|0
1651556370000|2022-05-03 05:39:30|252.07|248.71|252.11|248.75|252.11|248.75|252.07|248.71|0
1651556420000|2022-05-03 05:40:20|252.02|248.66|252.02|248.66|252.02|248.66|251.93|248.57|0
1651556430000|2022-05-03 05:40:30|251.93|248.57|251.93|248.57|251.93|248.57|251.93|248.57|0
1651556440000|2022-05-03 05:40:40|252.02|248.66|252.02|248.66|252.02|248.66|251.97|248.61|0
1651556460000|2022-05-03 05:41:00|252.21|248.85|252.21|248.85|252.21|248.85|252.21|248.85|0
1651556470000|2022-05-03 05:41:10|252.16|248.8|252.11|248.75|252.16|248.8|252.11|248.75|0
1651556480000|2022-05-03 05:41:20|252.07|248.71|252.11|248.75|252.11|248.75|252.07|248.71|0
1651556500000|2022-05-03 05:41:40|252.21|248.85|252.3|248.94|252.3|248.94|252.16|248.8|0
1651556520000|2022-05-03 05:42:00|252.39|249.03|252.39|249.03|252.39|249.03|252.3|248.94|0
1651556530000|2022-05-03 05:42:10|252.3|248.94|252.3|248.94|252.3|248.94|252.3|248.94|0
1651556540000|2022-05-03 05:42:20|252.25|248.89|252.21|248.85|252.25|248.89|252.21|248.85|0
1651556550000|2022-05-03 05:42:30|252.16|248.8|252.16|248.8|252.16|248.8|252.16|248.8|0
1651556560000|2022-05-03 05:42:40|252.11|248.75|252.16|248.8|252.16|248.8|252.11|248.75|0
1651556570000|2022-05-03 05:42:50|252.2|248.84|252.25|248.89|252.25|248.89|252.2|248.84|0
1651556580000|2022-05-03 05:43:00|252.3|248.94|252.2|248.84|252.3|248.94|252.2|248.84|0
1651556590000|2022-05-03 05:43:10|252.11|248.75|252.2|248.84|252.2|248.84|252.11|248.75|0
1651556600000|2022-05-03 05:43:20|252.25|248.89|252.2|248.84|252.25|248.89|252.2|248.84|0
1651556610000|2022-05-03 05:43:30|252.16|248.8|252.16|248.8|252.16|248.8|252.16|248.8|0
1651556620000|2022-05-03 05:43:40|252.2|248.84|252.2|248.84|252.2|248.84|252.16|248.8|0
1651556630000|2022-05-03 05:43:50|252.16|248.8|252.11|248.75|252.16|248.8|252.11|248.75|0
1651556640000|2022-05-03 05:44:00|252.2|248.84|252.2|248.84|252.2|248.84|252.2|248.84|0
1651556650000|2022-05-03 05:44:10|252.16|248.8|252.16|248.8|252.2|248.84|252.16|248.8|0
1651556660000|2022-05-03 05:44:20|252.2|248.84|252.2|248.84|252.2|248.84|252.11|248.75|0
1651556670000|2022-05-03 05:44:30|252.16|248.8|252.35|248.99|252.35|248.99|252.16|248.8|0
1651556680000|2022-05-03 05:44:40|252.39|249.03|252.35|248.99|252.39|249.03|252.35|248.99|0
1651556690000|2022-05-03 05:44:50|252.39|249.03|252.58|249.22|252.58|249.22|252.39|249.03|0
1651556700000|2022-05-03 05:45:00|252.67|249.31|252.81|249.45|252.81|249.45|252.67|249.31|0
1651556710000|2022-05-03 05:45:10|252.76|249.4|252.81|249.45|252.81|249.45|252.76|249.4|0
1651556720000|2022-05-03 05:45:20|252.86|249.5|252.76|249.4|252.86|249.5|252.76|249.4|0
1651556730000|2022-05-03 05:45:30|252.86|249.5|252.86|249.5|252.86|249.5|252.76|249.4|0
1651556740000|2022-05-03 05:45:40|252.91|249.55|252.81|249.45|252.95|249.59|252.81|249.45|0
1651556750000|2022-05-03 05:45:50|252.76|249.4|252.86|249.5|252.86|249.5|252.76|249.4|0
1651556760000|2022-05-03 05:46:00|252.91|249.55|253.23|249.87|253.23|249.87|252.86|249.5|0
1651556770000|2022-05-03 05:46:10|253.14|249.78|253.09|249.73|253.14|249.78|253.09|249.73|0
1651556780000|2022-05-03 05:46:20|253.04|249.68|253|249.64|253.04|249.68|253|249.64|0
1651556790000|2022-05-03 05:46:30|253.04|249.68|253.04|249.68|253.09|249.73|253.04|249.68|0
1651556800000|2022-05-03 05:46:40|252.95|249.59|253.04|249.68|253.04|249.68|252.95|249.59|0
1651556810000|2022-05-03 05:46:50|253.09|249.73|253.04|249.68|253.09|249.73|253.04|249.68|0
1651556820000|2022-05-03 05:47:00|253.14|249.78|253.14|249.78|253.14|249.78|253.14|249.78|0
1651556830000|2022-05-03 05:47:10|253.23|249.87|253.23|249.87|253.23|249.87|253.23|249.87|0
1651556840000|2022-05-03 05:47:20|253.32|249.96|253.28|249.92|253.32|249.96|253.28|249.92|0
1651556850000|2022-05-03 05:47:30|253.32|249.96|253.23|249.87|253.32|249.96|253.23|249.87|0
1651556860000|2022-05-03 05:47:40|253.28|249.92|253.32|249.96|253.32|249.96|253.28|249.92|0
1651556870000|2022-05-03 05:47:50|253.23|249.87|253.28|249.92|253.28|249.92|253.23|249.87|0
1651556880000|2022-05-03 05:48:00|253.37|250.01|253.28|249.92|253.37|250.01|253.28|249.92|0
1651556890000|2022-05-03 05:48:10|253.32|249.96|253.42|250.06|253.42|250.06|253.32|249.96|0
1651556900000|2022-05-03 05:48:20|253.51|250.15|253.7|250.34|253.7|250.34|253.51|250.15|0
1651556910000|2022-05-03 05:48:30|253.79|250.43|253.88|250.52|253.88|250.52|253.79|250.43|0
1651556920000|2022-05-03 05:48:40|253.98|250.62|253.98|250.62|254.07|250.71|253.98|250.62|0
1651556930000|2022-05-03 05:48:50|253.88|250.52|253.75|250.39|253.88|250.52|253.7|250.34|0
1651556940000|2022-05-03 05:49:00|253.7|250.34|253.51|250.15|253.7|250.34|253.51|250.15|0
1651556950000|2022-05-03 05:49:10|253.56|250.2|253.7|250.34|253.7|250.34|253.56|250.2|0
1651556960000|2022-05-03 05:49:20|253.79|250.43|253.79|250.43|253.84|250.48|253.79|250.43|0
1651556970000|2022-05-03 05:49:30|253.7|250.34|253.56|250.2|253.7|250.34|253.56|250.2|0
1651556980000|2022-05-03 05:49:40|253.79|250.43|253.6|250.24|253.79|250.43|253.6|250.24|0
1651556990000|2022-05-03 05:49:50|253.46|250.1|253.42|250.06|253.51|250.15|253.42|250.06|0
1651557000000|2022-05-03 05:50:00|253.6|250.24|253.46|250.1|253.6|250.24|253.46|250.1|0
1651557010000|2022-05-03 05:50:10|253.51|250.15|253.42|250.06|253.51|250.15|253.42|250.06|0
1651557020000|2022-05-03 05:50:20|253.32|249.96|253.32|249.96|253.32|249.96|253.28|249.92|0
1651557030000|2022-05-03 05:50:30|253.37|250.01|253.32|249.96|253.42|250.06|253.32|249.96|0
1651557040000|2022-05-03 05:50:40|253.42|250.06|253.37|250.01|253.42|250.06|253.37|250.01|0
1651557050000|2022-05-03 05:50:50|253.32|249.96|253.18|249.82|253.32|249.96|253.13|249.77|0
1651557060000|2022-05-03 05:51:00|253.23|249.87|253.23|249.87|253.23|249.87|253.23|249.87|0
1651557080000|2022-05-03 05:51:20|253.13|249.77|252.85|249.49|253.13|249.77|252.85|249.49|0
1651557090000|2022-05-03 05:51:30|252.76|249.4|252.67|249.31|252.76|249.4|252.67|249.31|0
1651557100000|2022-05-03 05:51:40|252.72|249.36|252.72|249.36|252.72|249.36|252.72|249.36|0
1651557110000|2022-05-03 05:51:50|252.67|249.31|252.57|249.21|252.72|249.36|252.57|249.21|0
1651557120000|2022-05-03 05:52:00|252.48|249.12|252.48|249.12|252.53|249.17|252.48|249.12|0
1651557130000|2022-05-03 05:52:10|252.57|249.21|252.57|249.21|252.57|249.21|252.57|249.21|0
1651557140000|2022-05-03 05:52:20|252.67|249.31|252.67|249.31|252.67|249.31|252.67|249.31|0
1651557150000|2022-05-03 05:52:30|252.76|249.4|252.85|249.49|252.85|249.49|252.76|249.4|0
1651557170000|2022-05-03 05:52:50|252.95|249.59|252.95|249.59|252.95|249.59|252.95|249.59|0
1651557180000|2022-05-03 05:53:00|253|249.64|252.95|249.59|253.04|249.68|252.95|249.59|0
1651557190000|2022-05-03 05:53:10|252.85|249.49|252.85|249.49|252.9|249.54|252.85|249.49|0
1651557200000|2022-05-03 05:53:20|252.76|249.4|252.67|249.31|252.76|249.4|252.67|249.31|0
1651557210000|2022-05-03 05:53:30|252.48|249.12|252.48|249.12|252.48|249.12|252.48|249.12|0
1651557230000|2022-05-03 05:53:50|252.57|249.21|252.48|249.12|252.57|249.21|252.48|249.12|0
1651557240000|2022-05-03 05:54:00|252.43|249.07|252.48|249.12|252.48|249.12|252.43|249.07|0
1651557250000|2022-05-03 05:54:10|252.43|249.07|252.43|249.07|252.43|249.07|252.43|249.07|0
1651557260000|2022-05-03 05:54:20|252.48|249.12|252.53|249.17|252.57|249.21|252.48|249.12|0
1651557270000|2022-05-03 05:54:30|252.48|249.12|252.57|249.21|252.57|249.21|252.48|249.12|0
1651557280000|2022-05-03 05:54:40|252.67|249.31|252.67|249.31|252.67|249.31|252.67|249.31|0
1651557290000|2022-05-03 05:54:50|252.71|249.35|252.71|249.35|252.85|249.49|252.71|249.35|0
1651557300000|2022-05-03 05:55:00|252.76|249.4|252.81|249.45|252.81|249.45|252.67|249.31|0
1651557310000|2022-05-03 05:55:10|252.85|249.49|252.76|249.4|252.85|249.49|252.67|249.31|0
1651557320000|2022-05-03 05:55:20|252.81|249.45|252.81|249.45|252.81|249.45|252.81|249.45|0
1651557330000|2022-05-03 05:55:30|252.76|249.4|252.85|249.49|252.85|249.49|252.76|249.4|0
1651557340000|2022-05-03 05:55:40|252.76|249.4|252.85|249.49|252.85|249.49|252.66|249.3|0
1651557350000|2022-05-03 05:55:50|252.57|249.21|252.66|249.3|252.66|249.3|252.57|249.21|0
1651557360000|2022-05-03 05:56:00|252.85|249.49|252.81|249.45|252.85|249.49|252.81|249.45|0
1651557370000|2022-05-03 05:56:10|252.66|249.3|252.76|249.4|252.76|249.4|252.66|249.3|0
1651557380000|2022-05-03 05:56:20|252.71|249.35|252.66|249.3|252.71|249.35|252.66|249.3|0
1651557400000|2022-05-03 05:56:40|252.62|249.26|252.66|249.3|252.71|249.35|252.62|249.26|0
1651557410000|2022-05-03 05:56:50|252.71|249.35|252.66|249.3|252.71|249.35|252.62|249.26|0
1651557420000|2022-05-03 05:57:00|252.62|249.26|252.66|249.3|252.66|249.3|252.62|249.26|0
1651557430000|2022-05-03 05:57:10|252.57|249.21|252.76|249.4|252.76|249.4|252.57|249.21|0
1651557440000|2022-05-03 05:57:20|252.66|249.3|252.66|249.3|252.76|249.4|252.66|249.3|0
1651557450000|2022-05-03 05:57:30|252.71|249.35|252.76|249.4|252.76|249.4|252.71|249.35|0
1651557460000|2022-05-03 05:57:40|252.66|249.3|252.76|249.4|252.76|249.4|252.66|249.3|0
1651557470000|2022-05-03 05:57:50|252.71|249.35|252.76|249.4|252.76|249.4|252.71|249.35|0
1651557480000|2022-05-03 05:58:00|252.13|248.77|252.23|248.87|252.23|248.87|252.13|248.77|0
1651557490000|2022-05-03 05:58:10|252.41|249.05|252.41|249.05|252.41|249.05|252.41|249.05|0
1651557500000|2022-05-03 05:58:20|252.46|249.1|252.51|249.15|252.51|249.15|252.46|249.1|0
1651557510000|2022-05-03 05:58:30|252.46|249.1|252.32|248.96|252.51|249.15|252.32|248.96|0
1651557540000|2022-05-03 05:59:00|252.41|249.05|252.13|248.77|252.41|249.05|252.13|248.77|0
1651557550000|2022-05-03 05:59:10|252.22|248.86|252.22|248.86|252.22|248.86|252.18|248.82|0
1651557560000|2022-05-03 05:59:20|252.13|248.77|252.04|248.68|252.13|248.77|252.04|248.68|0
1651557570000|2022-05-03 05:59:30|252.13|248.77|252.13|248.77|252.13|248.77|252.13|248.77|0
1651557590000|2022-05-03 05:59:50|252.22|248.86|252.22|248.86|252.22|248.86|252.18|248.82|0
1651557600000|2022-05-03 06:00:00|252.41|249.05|252.55|249.19|252.55|249.19|252.41|249.05|0
1651557610000|2022-05-03 06:00:10|252.97|249.61|252.69|249.33|252.97|249.61|252.69|249.33|0
1651557620000|2022-05-03 06:00:20|252.78|249.42|252.78|249.42|252.88|249.52|252.78|249.42|0
1651557630000|2022-05-03 06:00:30|252.74|249.38|252.22|248.86|252.74|249.38|252.22|248.86|0
1651557640000|2022-05-03 06:00:40|252.18|248.82|252.18|248.82|252.18|248.82|252.04|248.68|0
1651557650000|2022-05-03 06:00:50|252.22|248.86|252.6|249.24|252.6|249.24|252.22|248.86|0
1651557660000|2022-05-03 06:01:00|252.69|249.33|253.07|249.71|253.07|249.71|252.69|249.33|0
1651557670000|2022-05-03 06:01:10|252.97|249.61|252.88|249.52|252.97|249.61|252.88|249.52|0
1651557680000|2022-05-03 06:01:20|252.93|249.57|252.88|249.52|252.93|249.57|252.88|249.52|0
1651557690000|2022-05-03 06:01:30|252.93|249.57|252.97|249.61|252.97|249.61|252.88|249.52|0
1651557700000|2022-05-03 06:01:40|252.93|249.57|252.69|249.33|252.93|249.57|252.69|249.33|0
1651557710000|2022-05-03 06:01:50|252.5|249.14|252.6|249.24|252.6|249.24|252.5|249.14|0
1651557720000|2022-05-03 06:02:00|252.69|249.33|252.83|249.47|252.88|249.52|252.69|249.33|0
1651557730000|2022-05-03 06:02:10|252.97|249.61|252.97|249.61|252.97|249.61|252.97|249.61|0
1651557740000|2022-05-03 06:02:20|253.11|249.75|253.25|249.89|253.25|249.89|253.11|249.75|0
1651557750000|2022-05-03 06:02:30|253.16|249.8|253.11|249.75|253.16|249.8|253.11|249.75|0
1651557760000|2022-05-03 06:02:40|253.16|249.8|253.16|249.8|253.16|249.8|253.16|249.8|0
1651557770000|2022-05-03 06:02:50|253.06|249.7|253.16|249.8|253.25|249.89|253.06|249.7|0
1651557780000|2022-05-03 06:03:00|253.35|249.99|253.96|250.6|253.96|250.6|253.35|249.99|0
1651557790000|2022-05-03 06:03:10|253.91|250.55|254.19|250.83|254.19|250.83|253.91|250.55|0
1651557800000|2022-05-03 06:03:20|254.1|250.74|253.96|250.6|254.1|250.74|253.86|250.5|0
1651557810000|2022-05-03 06:03:30|254|250.64|253.91|250.55|254|250.64|253.91|250.55|0
1651557820000|2022-05-03 06:03:40|254.05|250.69|253.81|250.45|254.05|250.69|253.81|250.45|0
1651557830000|2022-05-03 06:03:50|253.86|250.5|253.81|250.45|253.91|250.55|253.81|250.45|0
1651557840000|2022-05-03 06:04:00|253.68|250.32|253.67|250.31|253.72|250.36|253.67|250.31|0
1651557850000|2022-05-03 06:04:10|253.63|250.27|253.77|250.41|253.77|250.41|253.53|250.17|0
1651557860000|2022-05-03 06:04:20|254.05|250.69|254.24|250.88|254.24|250.88|254|250.64|0
1651557870000|2022-05-03 06:04:30|254.28|250.92|254.57|251.21|254.57|251.21|254.28|250.92|0
1651557880000|2022-05-03 06:04:40|254.66|251.3|254.66|251.3|254.66|251.3|254.66|251.3|0
1651557890000|2022-05-03 06:04:50|254.75|251.39|254.75|251.39|254.8|251.44|254.71|251.35|0
1651557900000|2022-05-03 06:05:00|254.94|251.58|254.75|251.39|254.94|251.58|254.75|251.39|0
1651557910000|2022-05-03 06:05:10|254.66|251.3|254.57|251.21|254.66|251.3|254.57|251.21|0
1651557920000|2022-05-03 06:05:20|254.75|251.39|254.71|251.35|254.75|251.39|254.71|251.35|0
1651557930000|2022-05-03 06:05:30|254.66|251.3|254.66|251.3|254.66|251.3|254.56|251.2|0
1651557940000|2022-05-03 06:05:40|254.71|251.35|254.66|251.3|254.71|251.35|254.66|251.3|0
1651557950000|2022-05-03 06:05:50|254.56|251.2|254.28|250.92|254.56|251.2|254.28|250.92|0
1651557960000|2022-05-03 06:06:00|254.47|251.11|254.47|251.11|254.47|251.11|254.47|251.11|0
1651557970000|2022-05-03 06:06:10|254.56|251.2|254.75|251.39|254.75|251.39|254.56|251.2|0
1651557980000|2022-05-03 06:06:20|254.8|251.44|254.94|251.58|254.94|251.58|254.75|251.39|0
1651557990000|2022-05-03 06:06:30|254.99|251.63|254.75|251.39|254.99|251.63|254.75|251.39|0
1651558000000|2022-05-03 06:06:40|254.85|251.49|255.04|251.68|255.04|251.68|254.85|251.49|0
1651558010000|2022-05-03 06:06:50|255.41|252.05|255.51|252.15|255.51|252.15|255.41|252.05|0
1651558020000|2022-05-03 06:07:00|255.41|252.05|255.51|252.15|255.51|252.15|255.41|252.05|0
1651558030000|2022-05-03 06:07:10|255.41|252.05|255.6|252.24|255.6|252.24|255.41|252.05|0
1651558040000|2022-05-03 06:07:20|255.51|252.15|255.51|252.15|255.51|252.15|255.51|252.15|0
1651558050000|2022-05-03 06:07:30|255.46|252.1|255.32|251.96|255.46|252.1|255.32|251.96|0
1651558060000|2022-05-03 06:07:40|255.37|252.01|255.41|252.05|255.41|252.05|255.32|251.96|0
1651558070000|2022-05-03 06:07:50|255.46|252.1|255.51|252.15|255.51|252.15|255.46|252.1|0
1651558080000|2022-05-03 06:08:00|255.6|252.24|255.51|252.15|255.6|252.24|255.51|252.15|0
1651558090000|2022-05-03 06:08:10|255.56|252.2|255.41|252.05|255.6|252.24|255.41|252.05|0
1651558100000|2022-05-03 06:08:20|255.32|251.96|255.32|251.96|255.32|251.96|255.32|251.96|0
1651558110000|2022-05-03 06:08:30|255.41|252.05|255.41|252.05|255.41|252.05|255.41|252.05|0
1651558130000|2022-05-03 06:08:50|255.51|252.15|255.41|252.05|255.51|252.15|255.41|252.05|0
1651558140000|2022-05-03 06:09:00|255.37|252.01|255.32|251.96|255.37|252.01|255.32|251.96|0
1651558150000|2022-05-03 06:09:10|255.22|251.86|255.03|251.67|255.22|251.86|255.03|251.67|0
1651558160000|2022-05-03 06:09:20|255.22|251.86|255.22|251.86|255.27|251.91|255.22|251.86|0
1651558180000|2022-05-03 06:09:40|255.41|252.05|255.51|252.15|255.51|252.15|255.41|252.05|0
1651558190000|2022-05-03 06:09:50|255.6|252.24|255.74|252.38|255.74|252.38|255.6|252.24|0
1651558200000|2022-05-03 06:10:00|255.69|252.33|255.41|252.05|255.69|252.33|255.41|252.05|0
1651558210000|2022-05-03 06:10:10|255.32|251.96|255.22|251.86|255.32|251.96|255.22|251.86|0
1651558220000|2022-05-03 06:10:20|255.32|251.96|255.32|251.96|255.32|251.96|255.32|251.96|0
1651558230000|2022-05-03 06:10:30|255.41|252.05|255.5|252.14|255.5|252.14|255.41|252.05|0
1651558240000|2022-05-03 06:10:40|255.55|252.19|255.6|252.24|255.6|252.24|255.55|252.19|0
1651558250000|2022-05-03 06:10:50|255.79|252.43|255.79|252.43|255.79|252.43|255.79|252.43|0
1651558260000|2022-05-03 06:11:00|255.69|252.33|255.93|252.57|255.93|252.57|255.69|252.33|0
1651558270000|2022-05-03 06:11:10|255.88|252.52|255.98|252.62|255.98|252.62|255.88|252.52|0
1651558280000|2022-05-03 06:11:20|255.88|252.52|255.88|252.52|255.88|252.52|255.88|252.52|0
1651558290000|2022-05-03 06:11:30|255.79|252.43|255.69|252.33|255.79|252.43|255.69|252.33|0
1651558320000|2022-05-03 06:12:00|255.6|252.24|255.6|252.24|255.6|252.24|255.6|252.24|0
1651558330000|2022-05-03 06:12:10|255.5|252.14|255.22|251.86|255.5|252.14|255.22|251.86|0
1651558340000|2022-05-03 06:12:20|255.13|251.77|255.22|251.86|255.22|251.86|255.13|251.77|0
1651558350000|2022-05-03 06:12:30|255.18|251.82|255.18|251.82|255.18|251.82|255.13|251.77|0
1651558360000|2022-05-03 06:12:40|255.22|251.86|255.27|251.91|255.27|251.91|255.22|251.86|0
1651558370000|2022-05-03 06:12:50|255.31|251.95|255.31|251.95|255.31|251.95|255.31|251.95|0
1651558380000|2022-05-03 06:13:00|255.41|252.05|255.6|252.24|255.6|252.24|255.41|252.05|0
1651558390000|2022-05-03 06:13:10|255.69|252.33|255.69|252.33|255.69|252.33|255.65|252.29|0
1651558400000|2022-05-03 06:13:20|255.88|252.52|255.6|252.24|255.88|252.52|255.6|252.24|0
1651558410000|2022-05-03 06:13:30|255.41|252.05|255.5|252.14|255.5|252.14|255.41|252.05|0
1651558420000|2022-05-03 06:13:40|255.41|252.05|255.41|252.05|255.41|252.05|255.36|252|0
1651558430000|2022-05-03 06:13:50|255.31|251.95|255.22|251.86|255.31|251.95|255.22|251.86|0
1651558440000|2022-05-03 06:14:00|255.31|251.95|255.31|251.95|255.31|251.95|255.31|251.95|0
1651558450000|2022-05-03 06:14:10|255.41|252.05|255.36|252|255.41|252.05|255.31|251.95|0
1651558460000|2022-05-03 06:14:20|255.22|251.86|255.03|251.67|255.27|251.91|255.03|251.67|0
1651558470000|2022-05-03 06:14:30|255.13|251.77|255.17|251.81|255.22|251.86|255.13|251.77|0
1651558480000|2022-05-03 06:14:40|255.13|251.77|255.22|251.86|255.22|251.86|255.13|251.77|0
1651558490000|2022-05-03 06:14:50|255.31|251.95|255.41|252.05|255.41|252.05|255.31|251.95|0
1651558500000|2022-05-03 06:15:00|255.36|252|255.5|252.14|255.5|252.14|255.31|251.95|0
1651558510000|2022-05-03 06:15:10|255.41|252.05|255.6|252.24|255.6|252.24|255.31|251.95|0
1651558520000|2022-05-03 06:15:20|255.5|252.14|255.6|252.24|255.65|252.29|255.5|252.14|0
1651558530000|2022-05-03 06:15:30|255.65|252.29|255.6|252.24|255.65|252.29|255.6|252.24|0
1651558540000|2022-05-03 06:15:40|255.5|252.14|255.88|252.52|255.88|252.52|255.5|252.14|0
1651558550000|2022-05-03 06:15:50|255.97|252.61|255.97|252.61|255.97|252.61|255.97|252.61|0
1651558560000|2022-05-03 06:16:00|256.07|252.71|255.93|252.57|256.07|252.71|255.88|252.52|0
1651558570000|2022-05-03 06:16:10|255.88|252.52|255.69|252.33|255.88|252.52|255.69|252.33|0
1651558580000|2022-05-03 06:16:20|255.65|252.29|255.6|252.24|255.69|252.33|255.6|252.24|0
1651558590000|2022-05-03 06:16:30|255.65|252.29|255.78|252.42|255.78|252.42|255.65|252.29|0
1651558600000|2022-05-03 06:16:40|255.74|252.38|255.78|252.42|255.78|252.42|255.74|252.38|0
1651558610000|2022-05-03 06:16:50|255.88|252.52|255.88|252.52|255.88|252.52|255.88|252.52|0
1651558620000|2022-05-03 06:17:00|255.78|252.42|255.55|252.19|255.78|252.42|255.55|252.19|0
1651558630000|2022-05-03 06:17:10|255.5|252.14|255.5|252.14|255.5|252.14|255.41|252.05|0
1651558640000|2022-05-03 06:17:20|255.6|252.24|255.6|252.24|255.6|252.24|255.6|252.24|0
1651558650000|2022-05-03 06:17:30|255.55|252.19|255.5|252.14|255.55|252.19|255.5|252.14|0
1651558660000|2022-05-03 06:17:40|255.41|252.05|255.31|251.95|255.41|252.05|255.31|251.95|0
1651558670000|2022-05-03 06:17:50|255.12|251.76|255.03|251.67|255.12|251.76|255.03|251.67|0
1651558680000|2022-05-03 06:18:00|254.94|251.58|254.84|251.48|254.94|251.58|254.84|251.48|0
1651558690000|2022-05-03 06:18:10|254.89|251.53|254.94|251.58|254.94|251.58|254.89|251.53|0
1651558700000|2022-05-03 06:18:20|254.75|251.39|254.75|251.39|254.75|251.39|254.75|251.39|0
1651558710000|2022-05-03 06:18:30|254.65|251.29|254.84|251.48|254.84|251.48|254.65|251.29|0
1651558720000|2022-05-03 06:18:40|254.94|251.58|254.93|251.57|254.94|251.58|254.93|251.57|0
1651558730000|2022-05-03 06:18:50|254.84|251.48|254.75|251.39|254.84|251.48|254.7|251.34|0
1651558740000|2022-05-03 06:19:00|254.65|251.29|254.28|250.92|254.65|251.29|254.28|250.92|0
1651558750000|2022-05-03 06:19:10|254.46|251.1|254.42|251.06|254.56|251.2|254.42|251.06|0
1651558760000|2022-05-03 06:19:20|254.46|251.1|254.18|250.82|254.46|251.1|254.18|250.82|0
1651558770000|2022-05-03 06:19:30|254.28|250.92|254.28|250.92|254.28|250.92|254.28|250.92|0
1651558780000|2022-05-03 06:19:40|254.32|250.96|254.56|251.2|254.56|251.2|254.32|250.96|0
1651558790000|2022-05-03 06:19:50|254.65|251.29|254.65|251.29|254.7|251.34|254.65|251.29|0
1651558800000|2022-05-03 06:20:00|254.56|251.2|254.56|251.2|254.56|251.2|254.56|251.2|0
1651558810000|2022-05-03 06:20:10|254.46|251.1|254.28|250.92|254.56|251.2|254.28|250.92|0
1651558820000|2022-05-03 06:20:20|254.37|251.01|254.46|251.1|254.56|251.2|254.37|251.01|0
1651558830000|2022-05-03 06:20:30|254.42|251.06|254.46|251.1|254.46|251.1|254.37|251.01|0
1651558840000|2022-05-03 06:20:40|254.56|251.2|254.75|251.39|254.75|251.39|254.56|251.2|0
1651558850000|2022-05-03 06:20:50|254.89|251.53|254.75|251.39|254.89|251.53|254.75|251.39|0
1651558860000|2022-05-03 06:21:00|254.79|251.43|254.79|251.43|254.79|251.43|254.79|251.43|0
1651558870000|2022-05-03 06:21:10|254.84|251.48|255.12|251.76|255.12|251.76|254.84|251.48|0
1651558880000|2022-05-03 06:21:20|255.03|251.67|255.03|251.67|255.03|251.67|255.03|251.67|0
1651558890000|2022-05-03 06:21:30|255.12|251.76|255.22|251.86|255.22|251.86|255.12|251.76|0
1651558900000|2022-05-03 06:21:40|255.17|251.81|255.03|251.67|255.17|251.81|255.03|251.67|0
1651558910000|2022-05-03 06:21:50|254.93|251.57|255.03|251.67|255.03|251.67|254.93|251.57|0
1651558920000|2022-05-03 06:22:00|254.93|251.57|254.93|251.57|254.93|251.57|254.93|251.57|0
1651558930000|2022-05-03 06:22:10|255.03|251.67|255.22|251.86|255.22|251.86|255.03|251.67|0
1651558940000|2022-05-03 06:22:20|255.12|251.76|255.12|251.76|255.22|251.86|255.12|251.76|0
1651558950000|2022-05-03 06:22:30|254.93|251.57|255.22|251.86|255.22|251.86|254.93|251.57|0
1651558960000|2022-05-03 06:22:40|255.31|251.95|255.26|251.9|255.36|252|255.26|251.9|0
1651558970000|2022-05-03 06:22:50|255.22|251.86|255.08|251.72|255.22|251.86|255.08|251.72|0
1651558980000|2022-05-03 06:23:00|255.12|251.76|255.03|251.67|255.12|251.76|255.03|251.67|0
1651558990000|2022-05-03 06:23:10|254.93|251.57|254.93|251.57|254.93|251.57|254.89|251.53|0
1651559000000|2022-05-03 06:23:20|254.84|251.48|254.74|251.38|254.84|251.48|254.74|251.38|0
1651559010000|2022-05-03 06:23:30|254.7|251.34|254.65|251.29|254.74|251.38|254.65|251.29|0
1651559020000|2022-05-03 06:23:40|254.7|251.34|254.37|251.01|254.7|251.34|254.37|251.01|0
1651559030000|2022-05-03 06:23:50|254.46|251.1|254.46|251.1|254.51|251.15|254.46|251.1|0
1651559050000|2022-05-03 06:24:10|254.18|250.82|254.18|250.82|254.18|250.82|254.18|250.82|0
1651559060000|2022-05-03 06:24:20|254.27|250.91|254.37|251.01|254.37|251.01|254.27|250.91|0
1651559070000|2022-05-03 06:24:30|254.09|250.73|254.37|251.01|254.46|251.1|254.09|250.73|0
1651559080000|2022-05-03 06:24:40|254.46|251.1|254.65|251.29|254.65|251.29|254.46|251.1|0
1651559090000|2022-05-03 06:24:50|254.6|251.24|254.6|251.24|254.6|251.24|254.6|251.24|0
1651559100000|2022-05-03 06:25:00|254.56|251.2|254.42|251.06|254.56|251.2|254.42|251.06|0
1651559110000|2022-05-03 06:25:10|254.37|251.01|254.46|251.1|254.46|251.1|254.37|251.01|0
1651559120000|2022-05-03 06:25:20|254.42|251.06|254.46|251.1|254.46|251.1|254.37|251.01|0
1651559130000|2022-05-03 06:25:30|254.37|251.01|254.32|250.96|254.37|251.01|254.32|250.96|0
1651559140000|2022-05-03 06:25:40|254.37|251.01|254.32|250.96|254.37|251.01|254.18|250.82|0
1651559150000|2022-05-03 06:25:50|254.27|250.91|254.32|250.96|254.32|250.96|254.23|250.87|0
1651559160000|2022-05-03 06:26:00|254.55|251.19|254.55|251.19|254.6|251.24|254.51|251.15|0
1651559170000|2022-05-03 06:26:10|254.51|251.15|254.6|251.24|254.6|251.24|254.51|251.15|0
1651559180000|2022-05-03 06:26:20|254.51|251.15|254.55|251.19|254.55|251.19|254.51|251.15|0
1651559190000|2022-05-03 06:26:30|254.6|251.24|254.7|251.34|254.7|251.34|254.6|251.24|0
1651559200000|2022-05-03 06:26:40|254.74|251.38|254.65|251.29|254.74|251.38|254.65|251.29|0
1651559210000|2022-05-03 06:26:50|254.7|251.34|255.21|251.85|255.21|251.85|254.7|251.34|0
1651559220000|2022-05-03 06:27:00|254.98|251.62|254.84|251.48|254.98|251.62|254.84|251.48|0
1651559230000|2022-05-03 06:27:10|254.98|251.62|254.93|251.57|255.02|251.66|254.93|251.57|0
1651559240000|2022-05-03 06:27:20|254.84|251.48|255.02|251.66|255.02|251.66|254.84|251.48|0
1651559250000|2022-05-03 06:27:30|255.12|251.76|255.17|251.81|255.17|251.81|255.12|251.76|0
1651559260000|2022-05-03 06:27:40|255.21|251.85|255.12|251.76|255.21|251.85|255.12|251.76|0
1651559270000|2022-05-03 06:27:50|255.21|251.85|255.02|251.66|255.21|251.85|255.02|251.66|0
1651559280000|2022-05-03 06:28:00|255.07|251.71|255.02|251.66|255.07|251.71|255.02|251.66|0
1651559290000|2022-05-03 06:28:10|255.07|251.71|254.98|251.62|255.07|251.71|254.98|251.62|0
1651559300000|2022-05-03 06:28:20|255.02|251.66|255.12|251.76|255.12|251.76|255.02|251.66|0
1651559310000|2022-05-03 06:28:30|255.21|251.85|255.17|251.81|255.31|251.95|255.17|251.81|0
1651559320000|2022-05-03 06:28:40|255.12|251.76|255.07|251.71|255.12|251.76|255.07|251.71|0
1651559330000|2022-05-03 06:28:50|255.02|251.66|254.98|251.62|255.02|251.66|254.98|251.62|0
1651559340000|2022-05-03 06:29:00|254.93|251.57|255.12|251.76|255.12|251.76|254.93|251.57|0
1651559350000|2022-05-03 06:29:10|255.17|251.81|255.02|251.66|255.17|251.81|255.02|251.66|0
1651559360000|2022-05-03 06:29:20|254.93|251.57|254.74|251.38|254.93|251.57|254.74|251.38|0
1651559370000|2022-05-03 06:29:30|254.7|251.34|254.36|251|254.7|251.34|254.36|251|0
1651559380000|2022-05-03 06:29:40|254.46|251.1|254.51|251.15|254.55|251.19|254.46|251.1|0
1651559390000|2022-05-03 06:29:50|254.55|251.19|254.65|251.29|254.65|251.29|254.55|251.19|0
1651559400000|2022-05-03 06:30:00|254.51|251.15|254.55|251.19|254.55|251.19|254.36|251|0
1651559410000|2022-05-03 06:30:10|254.36|251|254.51|251.15|254.51|251.15|254.36|251|0
1651559420000|2022-05-03 06:30:20|254.46|251.1|254.55|251.19|254.55|251.19|254.46|251.1|0
1651559430000|2022-05-03 06:30:30|254.65|251.29|254.65|251.29|254.65|251.29|254.55|251.19|0
1651559440000|2022-05-03 06:30:40|254.7|251.34|254.74|251.38|254.74|251.38|254.7|251.34|0
1651559450000|2022-05-03 06:30:50|254.79|251.43|254.74|251.38|254.79|251.43|254.74|251.38|0
1651559460000|2022-05-03 06:31:00|254.83|251.47|254.93|251.57|254.93|251.57|254.83|251.47|0
1651559470000|2022-05-03 06:31:10|254.83|251.47|254.93|251.57|254.93|251.57|254.83|251.47|0
1651559480000|2022-05-03 06:31:20|254.88|251.52|255.02|251.66|255.02|251.66|254.88|251.52|0
1651559490000|2022-05-03 06:31:30|254.98|251.62|254.98|251.62|255.07|251.71|254.98|251.62|0
1651559500000|2022-05-03 06:31:40|255.02|251.66|255.02|251.66|255.07|251.71|255.02|251.66|0
1651559510000|2022-05-03 06:31:50|255.12|251.76|255.12|251.76|255.21|251.85|255.12|251.76|0
1651559520000|2022-05-03 06:32:00|255.17|251.81|255.12|251.76|255.17|251.81|255.12|251.76|0
1651559530000|2022-05-03 06:32:10|255.02|251.66|255.21|251.85|255.21|251.85|255.02|251.66|0
1651559540000|2022-05-03 06:32:20|255.31|251.95|255.31|251.95|255.31|251.95|255.31|251.95|0
1651559550000|2022-05-03 06:32:30|255.35|251.99|255.35|251.99|255.35|251.99|255.35|251.99|0
1651559560000|2022-05-03 06:32:40|255.31|251.95|255.21|251.85|255.31|251.95|255.17|251.81|0
1651559570000|2022-05-03 06:32:50|255.26|251.9|255.3|251.94|255.3|251.94|255.26|251.9|0
1651559580000|2022-05-03 06:33:00|255.4|252.04|255.4|252.04|255.4|252.04|255.4|252.04|0
1651559590000|2022-05-03 06:33:10|255.59|252.23|255.59|252.23|255.59|252.23|255.59|252.23|0
1651559600000|2022-05-03 06:33:20|255.54|252.18|255.45|252.09|255.54|252.18|255.45|252.09|0
1651559610000|2022-05-03 06:33:30|255.4|252.04|255.3|251.94|255.45|252.09|255.3|251.94|0
1651559620000|2022-05-03 06:33:40|255.12|251.76|255.12|251.76|255.12|251.76|255.02|251.66|0
1651559630000|2022-05-03 06:33:50|255.07|251.71|255.12|251.76|255.12|251.76|255.02|251.66|0
1651559640000|2022-05-03 06:34:00|255.16|251.8|255.16|251.8|255.16|251.8|255.16|251.8|0
1651559650000|2022-05-03 06:34:10|255.12|251.76|255.16|251.8|255.21|251.85|255.12|251.76|0
1651559660000|2022-05-03 06:34:20|255.21|251.85|255.12|251.76|255.21|251.85|255.12|251.76|0
1651559670000|2022-05-03 06:34:30|255.02|251.66|254.74|251.38|255.02|251.66|254.64|251.28|0
1651559680000|2022-05-03 06:34:40|254.64|251.28|254.55|251.19|254.64|251.28|254.55|251.19|0
1651559690000|2022-05-03 06:34:50|254.41|251.05|254.46|251.1|254.46|251.1|254.41|251.05|0
1651559700000|2022-05-03 06:35:00|254.51|251.15|254.55|251.19|254.55|251.19|254.51|251.15|0
1651559710000|2022-05-03 06:35:10|254.6|251.24|254.55|251.19|254.6|251.24|254.55|251.19|0
1651559720000|2022-05-03 06:35:20|254.5|251.14|254.46|251.1|254.5|251.14|254.46|251.1|0
1651559730000|2022-05-03 06:35:30|254.5|251.14|254.46|251.1|254.5|251.14|254.41|251.05|0
1651559740000|2022-05-03 06:35:40|254.55|251.19|254.5|251.14|254.55|251.19|254.5|251.14|0
1651559750000|2022-05-03 06:35:50|254.41|251.05|254.46|251.1|254.46|251.1|254.36|251|0
1651559760000|2022-05-03 06:36:00|254.55|251.19|254.41|251.05|254.55|251.19|254.41|251.05|0
1651559770000|2022-05-03 06:36:10|254.55|251.19|254.5|251.14|254.55|251.19|254.5|251.14|0
1651559780000|2022-05-03 06:36:20|254.55|251.19|254.74|251.38|254.74|251.38|254.5|251.14|0
1651559790000|2022-05-03 06:36:30|254.79|251.43|254.79|251.43|254.83|251.47|254.79|251.43|0
1651559800000|2022-05-03 06:36:40|254.74|251.38|254.6|251.24|254.74|251.38|254.6|251.24|0
1651559810000|2022-05-03 06:36:50|254.55|251.19|254.55|251.19|254.6|251.24|254.55|251.19|0
1651559820000|2022-05-03 06:37:00|254.6|251.24|254.69|251.33|254.69|251.33|254.6|251.24|0
1651559830000|2022-05-03 06:37:10|254.74|251.38|254.74|251.38|254.74|251.38|254.74|251.38|0
1651559840000|2022-05-03 06:37:20|254.64|251.28|254.55|251.19|254.64|251.28|254.5|251.14|0
1651559850000|2022-05-03 06:37:30|254.6|251.24|254.6|251.24|254.6|251.24|254.6|251.24|0
1651559860000|2022-05-03 06:37:40|254.64|251.28|254.6|251.24|254.64|251.28|254.6|251.24|0
1651559870000|2022-05-03 06:37:50|254.55|251.19|254.64|251.28|254.69|251.33|254.55|251.19|0
1651559880000|2022-05-03 06:38:00|254.6|251.24|254.64|251.28|254.64|251.28|254.55|251.19|0
1651559890000|2022-05-03 06:38:10|254.69|251.33|254.55|251.19|254.69|251.33|254.55|251.19|0
1651559900000|2022-05-03 06:38:20|254.45|251.09|254.22|250.86|254.45|251.09|254.22|250.86|0
1651559910000|2022-05-03 06:38:30|254.17|250.81|254.36|251|254.36|251|254.17|250.81|0
1651559920000|2022-05-03 06:38:40|254.27|250.91|254.27|250.91|254.32|250.96|254.27|250.91|0
1651559930000|2022-05-03 06:38:50|254.22|250.86|254.17|250.81|254.22|250.86|254.17|250.81|0
1651559940000|2022-05-03 06:39:00|254.27|250.91|254.45|251.09|254.45|251.09|254.27|250.91|0
1651559950000|2022-05-03 06:39:10|254.5|251.14|254.55|251.19|254.55|251.19|254.5|251.14|0
1651559960000|2022-05-03 06:39:20|254.5|251.14|254.41|251.05|254.5|251.14|254.36|251|0
1651559970000|2022-05-03 06:39:30|254.36|251|254.22|250.86|254.36|251|254.17|250.81|0
1651559980000|2022-05-03 06:39:40|254.27|250.91|254.27|250.91|254.27|250.91|254.22|250.86|0
1651559990000|2022-05-03 06:39:50|254.17|250.81|254.27|250.91|254.27|250.91|254.17|250.81|0
1651560020000|2022-05-03 06:40:20|254.31|250.95|254.27|250.91|254.31|250.95|254.27|250.91|0
1651560030000|2022-05-03 06:40:30|254.17|250.81|254.08|250.72|254.27|250.91|254.08|250.72|0
1651560040000|2022-05-03 06:40:40|254.13|250.77|254.08|250.72|254.13|250.77|254.08|250.72|0
1651560050000|2022-05-03 06:40:50|254.03|250.67|254.17|250.81|254.17|250.81|253.98|250.62|0
1651560060000|2022-05-03 06:41:00|254.22|250.86|254.17|250.81|254.27|250.91|254.17|250.81|0
1651560070000|2022-05-03 06:41:10|254.08|250.72|253.98|250.62|254.08|250.72|253.89|250.53|0
1651560080000|2022-05-03 06:41:20|253.94|250.58|253.8|250.44|253.94|250.58|253.8|250.44|0
1651560090000|2022-05-03 06:41:30|253.61|250.25|253.61|250.25|253.61|250.25|253.56|250.2|0
1651560100000|2022-05-03 06:41:40|253.75|250.39|253.7|250.34|253.8|250.44|253.7|250.34|0
1651560110000|2022-05-03 06:41:50|253.8|250.44|254.08|250.72|254.08|250.72|253.8|250.44|0
1651560120000|2022-05-03 06:42:00|253.98|250.62|254.03|250.67|254.03|250.67|253.98|250.62|0
1651560130000|2022-05-03 06:42:10|253.98|250.62|254.03|250.67|254.08|250.72|253.98|250.62|0
1651560140000|2022-05-03 06:42:20|254.08|250.72|253.98|250.62|254.08|250.72|253.98|250.62|0
1651560150000|2022-05-03 06:42:30|253.84|250.48|253.89|250.53|253.89|250.53|253.79|250.43|0
1651560160000|2022-05-03 06:42:40|253.84|250.48|253.84|250.48|253.84|250.48|253.84|250.48|0
1651560170000|2022-05-03 06:42:50|253.89|250.53|253.94|250.58|253.94|250.58|253.89|250.53|0
1651560180000|2022-05-03 06:43:00|253.98|250.62|253.98|250.62|253.98|250.62|253.98|250.62|0
1651560200000|2022-05-03 06:43:20|253.94|250.58|253.94|250.58|253.94|250.58|253.94|250.58|0
1651560210000|2022-05-03 06:43:30|254.03|250.67|253.98|250.62|254.03|250.67|253.98|250.62|0
1651560220000|2022-05-03 06:43:40|254.03|250.67|254.31|250.95|254.31|250.95|254.03|250.67|0
1651560230000|2022-05-03 06:43:50|254.36|251|254.17|250.81|254.41|251.05|254.17|250.81|0
1651560240000|2022-05-03 06:44:00|254.31|250.95|254.45|251.09|254.45|251.09|254.31|250.95|0
1651560250000|2022-05-03 06:44:10|254.36|251|254.31|250.95|254.36|251|254.31|250.95|0
1651560260000|2022-05-03 06:44:20|254.03|250.67|254.12|250.76|254.12|250.76|254.03|250.67|0
1651560270000|2022-05-03 06:44:30|254.17|250.81|254.12|250.76|254.17|250.81|254.12|250.76|0
1651560280000|2022-05-03 06:44:40|254.08|250.72|254.12|250.76|254.12|250.76|254.08|250.72|0
1651560290000|2022-05-03 06:44:50|254.08|250.72|254.08|250.72|254.08|250.72|253.94|250.58|0
1651560300000|2022-05-03 06:45:00|254.17|250.81|254.31|250.95|254.31|250.95|254.12|250.76|0
1651560310000|2022-05-03 06:45:10|254.36|251|254.08|250.72|254.36|251|254.08|250.72|0
1651560320000|2022-05-03 06:45:20|254.17|250.81|254.78|251.42|254.78|251.42|254.08|250.72|0
1651560330000|2022-05-03 06:45:30|254.64|251.28|254.55|251.19|254.64|251.28|254.55|251.19|0
1651560340000|2022-05-03 06:45:40|254.59|251.23|254.54|251.18|254.64|251.28|254.54|251.18|0
1651560350000|2022-05-03 06:45:50|254.45|251.09|254.54|251.18|254.54|251.18|254.45|251.09|0
1651560360000|2022-05-03 06:46:00|254.73|251.37|254.83|251.47|254.83|251.47|254.73|251.37|0
1651560370000|2022-05-03 06:46:10|254.78|251.42|254.64|251.28|254.78|251.42|254.64|251.28|0
1651560380000|2022-05-03 06:46:20|254.73|251.37|254.92|251.56|254.92|251.56|254.73|251.37|0
1651560400000|2022-05-03 06:46:40|254.83|251.47|254.83|251.47|254.83|251.47|254.73|251.37|0
1651560410000|2022-05-03 06:46:50|254.88|251.52|254.88|251.52|254.88|251.52|254.88|251.52|0
1651560420000|2022-05-03 06:47:00|254.83|251.47|254.73|251.37|254.83|251.47|254.73|251.37|0
1651560430000|2022-05-03 06:47:10|254.78|251.42|254.88|251.52|254.88|251.52|254.73|251.37|0
1651560440000|2022-05-03 06:47:20|254.83|251.47|254.92|251.56|254.92|251.56|254.64|251.28|0
1651560460000|2022-05-03 06:47:40|255.11|251.75|255.3|251.94|255.3|251.94|255.11|251.75|0
1651560470000|2022-05-03 06:47:50|255.39|252.03|255.11|251.75|255.39|252.03|255.11|251.75|0
1651560480000|2022-05-03 06:48:00|255.2|251.84|255.35|251.99|255.35|251.99|255.16|251.8|0
1651560490000|2022-05-03 06:48:10|255.39|252.03|255.35|251.99|255.39|252.03|255.35|251.99|0
1651560500000|2022-05-03 06:48:20|255.3|251.94|255.35|251.99|255.39|252.03|255.3|251.94|0
1651560510000|2022-05-03 06:48:30|255.44|252.08|255.49|252.13|255.49|252.13|255.44|252.08|0
1651560520000|2022-05-03 06:48:40|255.44|252.08|255.49|252.13|255.49|252.13|255.44|252.08|0
1651560530000|2022-05-03 06:48:50|255.39|252.03|255.39|252.03|255.39|252.03|255.39|252.03|0
1651560540000|2022-05-03 06:49:00|255.35|251.99|255.3|251.94|255.35|251.99|255.3|251.94|0
1651560550000|2022-05-03 06:49:10|255.2|251.84|255.2|251.84|255.35|251.99|255.2|251.84|0
1651560560000|2022-05-03 06:49:20|255.16|251.8|255.01|251.65|255.16|251.8|255.01|251.65|0
1651560570000|2022-05-03 06:49:30|254.97|251.61|255.01|251.65|255.01|251.65|254.97|251.61|0
1651560580000|2022-05-03 06:49:40|255.2|251.84|255.2|251.84|255.2|251.84|255.2|251.84|0
1651560590000|2022-05-03 06:49:50|255.16|251.8|255.16|251.8|255.16|251.8|255.16|251.8|0
1651560600000|2022-05-03 06:50:00|255.01|251.65|254.92|251.56|255.01|251.65|254.92|251.56|0
1651560610000|2022-05-03 06:50:10|254.83|251.47|254.64|251.28|254.83|251.47|254.64|251.28|0
1651560620000|2022-05-03 06:50:20|254.73|251.37|254.54|251.18|254.73|251.37|254.54|251.18|0
1651560630000|2022-05-03 06:50:30|254.69|251.33|254.73|251.37|254.73|251.37|254.69|251.33|0
1651560640000|2022-05-03 06:50:40|254.69|251.33|254.45|251.09|254.69|251.33|254.45|251.09|0
1651560650000|2022-05-03 06:50:50|254.54|251.18|254.54|251.18|254.54|251.18|254.54|251.18|0
1651560660000|2022-05-03 06:51:00|254.59|251.23|254.59|251.23|254.59|251.23|254.54|251.18|0
1651560670000|2022-05-03 06:51:10|254.5|251.14|254.45|251.09|254.5|251.14|254.45|251.09|0
1651560680000|2022-05-03 06:51:20|254.54|251.18|254.64|251.28|254.73|251.37|254.54|251.18|0
1651560690000|2022-05-03 06:51:30|254.78|251.42|254.82|251.46|254.82|251.46|254.78|251.42|0
1651560700000|2022-05-03 06:51:40|254.92|251.56|254.73|251.37|254.92|251.56|254.73|251.37|0
1651560710000|2022-05-03 06:51:50|254.68|251.32|254.64|251.28|254.73|251.37|254.64|251.28|0
1651560720000|2022-05-03 06:52:00|254.68|251.32|254.59|251.23|254.68|251.32|254.59|251.23|0
1651560730000|2022-05-03 06:52:10|254.64|251.28|254.78|251.42|254.87|251.51|254.64|251.28|0
1651560740000|2022-05-03 06:52:20|254.68|251.32|254.68|251.32|254.68|251.32|254.59|251.23|0
1651560750000|2022-05-03 06:52:30|254.64|251.28|254.82|251.46|254.82|251.46|254.64|251.28|0
1651560760000|2022-05-03 06:52:40|254.87|251.51|254.73|251.37|254.87|251.51|254.73|251.37|0
1651560770000|2022-05-03 06:52:50|254.82|251.46|254.82|251.46|254.82|251.46|254.78|251.42|0
1651560780000|2022-05-03 06:53:00|254.78|251.42|254.78|251.42|254.78|251.42|254.73|251.37|0
1651560790000|2022-05-03 06:53:10|254.64|251.28|254.92|251.56|254.92|251.56|254.64|251.28|0
1651560800000|2022-05-03 06:53:20|255.01|251.65|255.01|251.65|255.01|251.65|254.97|251.61|0
1651560810000|2022-05-03 06:53:30|254.92|251.56|255.01|251.65|255.06|251.7|254.92|251.56|0
1651560820000|2022-05-03 06:53:40|256.64|253.28|256.73|253.37|256.73|253.37|256.64|253.28|0
1651560830000|2022-05-03 06:53:50|256.64|253.28|256.83|253.47|256.83|253.47|256.64|253.28|0
1651560840000|2022-05-03 06:54:00|256.92|253.56|256.83|253.47|256.92|253.56|256.73|253.37|0
1651560850000|2022-05-03 06:54:10|254.95|251.59|255|251.64|255|251.64|254.95|251.59|0
1651560860000|2022-05-03 06:54:20|256.25|252.89|256.48|253.12|256.48|253.12|256.25|252.89|0
1651560870000|2022-05-03 06:54:30|256.44|253.08|256.48|253.12|256.48|253.12|256.39|253.03|0
1651560880000|2022-05-03 06:54:40|256.44|253.08|256.48|253.12|256.48|253.12|256.44|253.08|0
1651560890000|2022-05-03 06:54:50|256.53|253.17|256.48|253.12|256.53|253.17|256.48|253.12|0
1651560900000|2022-05-03 06:55:00|256.44|253.08|256.44|253.08|256.48|253.12|256.29|252.93|0
1651560910000|2022-05-03 06:55:10|256.39|253.03|256.34|252.98|256.44|253.08|256.34|252.98|0
1651560920000|2022-05-03 06:55:20|256.29|252.93|256.29|252.93|256.29|252.93|256.29|252.93|0
1651560930000|2022-05-03 06:55:30|256.39|253.03|256.58|253.22|256.58|253.22|256.39|253.03|0
1651560940000|2022-05-03 06:55:40|256.53|253.17|256.63|253.27|256.67|253.31|256.53|253.17|0
1651560950000|2022-05-03 06:55:50|256.67|253.31|256.72|253.36|256.72|253.36|256.63|253.27|0
1651560960000|2022-05-03 06:56:00|256.67|253.31|256.67|253.31|256.67|253.31|256.63|253.27|0
1651560970000|2022-05-03 06:56:10|256.72|253.36|256.67|253.31|256.72|253.36|256.67|253.31|0
1651560980000|2022-05-03 06:56:20|256.77|253.41|256.77|253.41|256.91|253.55|256.77|253.41|0
1651560990000|2022-05-03 06:56:30|256.86|253.5|257.14|253.78|257.14|253.78|256.86|253.5|0
1651561000000|2022-05-03 06:56:40|256.96|253.6|257.1|253.74|257.14|253.78|256.96|253.6|0
1651561010000|2022-05-03 06:56:50|257.43|254.07|257.24|253.88|257.43|254.07|257.14|253.78|0
1651561020000|2022-05-03 06:57:00|257.14|253.78|256.96|253.6|257.14|253.78|256.96|253.6|0
1651561030000|2022-05-03 06:57:10|257|253.64|256.91|253.55|257|253.64|256.82|253.46|0
1651561040000|2022-05-03 06:57:20|256.77|253.41|256.86|253.5|256.86|253.5|256.77|253.41|0
1651561050000|2022-05-03 06:57:30|256.77|253.41|256.77|253.41|256.77|253.41|256.63|253.27|0
1651561060000|2022-05-03 06:57:40|256.86|253.5|256.86|253.5|256.91|253.55|256.86|253.5|0
1651561070000|2022-05-03 06:57:50|256.77|253.41|257.1|253.74|257.1|253.74|256.77|253.41|0
1651561080000|2022-05-03 06:58:00|257.14|253.78|257.14|253.78|257.14|253.78|257.1|253.74|0
1651561090000|2022-05-03 06:58:10|257.19|253.83|257.14|253.78|257.24|253.88|257.14|253.78|0
1651561100000|2022-05-03 06:58:20|257.24|253.88|257.05|253.69|257.24|253.88|257.05|253.69|0
1651561110000|2022-05-03 06:58:30|256.95|253.59|257.05|253.69|257.05|253.69|256.95|253.59|0
1651561120000|2022-05-03 06:58:40|257.14|253.78|257.05|253.69|257.14|253.78|257.05|253.69|0
1651561130000|2022-05-03 06:58:50|257.1|253.74|256.95|253.59|257.1|253.74|256.95|253.59|0
1651561140000|2022-05-03 06:59:00|256.86|253.5|256.76|253.4|256.86|253.5|256.76|253.4|0
1651561150000|2022-05-03 06:59:10|256.67|253.31|256.76|253.4|256.76|253.4|256.67|253.31|0
1651561160000|2022-05-03 06:59:20|256.67|253.31|256.81|253.45|256.81|253.45|256.67|253.31|0
1651561170000|2022-05-03 06:59:30|256.76|253.4|257.05|253.69|257.05|253.69|256.76|253.4|0
1651561180000|2022-05-03 06:59:40|257.14|253.78|257.19|253.83|257.19|253.83|257.1|253.74|0
1651561190000|2022-05-03 06:59:50|257.33|253.97|256.91|253.55|257.33|253.97|256.76|253.4|0
1651561200000|2022-05-03 07:00:00|256.95|253.59|257.29|253.93|257.33|253.97|256.95|253.59|0
1651561210000|2022-05-03 07:00:10|257.33|253.97|256.91|253.55|257.33|253.97|256.91|253.55|0
1651561220000|2022-05-03 07:00:20|256.95|253.59|256.86|253.5|256.95|253.59|256.86|253.5|0
1651561230000|2022-05-03 07:00:30|257.29|253.93|257.05|253.69|257.29|253.93|257.05|253.69|0
1651561240000|2022-05-03 07:00:40|257.24|253.88|257.52|254.16|257.52|254.16|257.24|253.88|0
1651561250000|2022-05-03 07:00:50|257.9|254.54|258.09|254.73|258.09|254.73|257.71|254.35|0
1651561260000|2022-05-03 07:01:00|258.28|254.92|258.18|254.82|258.28|254.92|258.18|254.82|0
1651561270000|2022-05-03 07:01:10|258.28|254.92|258.28|254.92|258.37|255.01|258.18|254.82|0
1651561280000|2022-05-03 07:01:20|258.14|254.78|258.23|254.87|258.28|254.92|258.14|254.78|0
1651561290000|2022-05-03 07:01:30|257.9|254.54|258.47|255.11|258.47|255.11|257.9|254.54|0
1651561300000|2022-05-03 07:01:40|258.56|255.2|258.37|255.01|258.56|255.2|258.37|255.01|0
1651561310000|2022-05-03 07:01:50|258.28|254.92|258.52|255.16|258.66|255.3|258.28|254.92|0
1651561320000|2022-05-03 07:02:00|258.85|255.49|258.75|255.39|258.85|255.49|258.71|255.35|0
1651561330000|2022-05-03 07:02:10|258.85|255.49|259.04|255.68|259.04|255.68|258.85|255.49|0
1651561340000|2022-05-03 07:02:20|259.42|256.06|259.32|255.96|259.42|256.06|259.23|255.87|0
1651561350000|2022-05-03 07:02:30|259.23|255.87|259.04|255.68|259.32|255.96|259.04|255.68|0
1651561360000|2022-05-03 07:02:40|258.94|255.58|258.47|255.11|258.94|255.58|258.47|255.11|0
1651561370000|2022-05-03 07:02:50|258.42|255.06|258.56|255.2|258.56|255.2|258.09|254.73|0
1651561380000|2022-05-03 07:03:00|258.85|255.49|258.37|255.01|258.85|255.49|258.37|255.01|0
1651561390000|2022-05-03 07:03:10|258.28|254.92|258.33|254.97|258.33|254.97|258.28|254.92|0
1651561400000|2022-05-03 07:03:20|258.37|255.01|258.37|255.01|258.37|255.01|258.33|254.97|0
1651561410000|2022-05-03 07:03:30|258.75|255.39|259.13|255.77|259.13|255.77|258.75|255.39|0
1651561420000|2022-05-03 07:03:40|258.94|255.58|258.85|255.49|258.94|255.58|258.66|255.3|0
1651561430000|2022-05-03 07:03:50|258.61|255.25|258.8|255.44|258.9|255.54|258.61|255.25|0
1651561440000|2022-05-03 07:04:00|258.94|255.58|259.09|255.73|259.09|255.73|258.94|255.58|0
1651561450000|2022-05-03 07:04:10|259.23|255.87|259.23|255.87|259.28|255.92|259.23|255.87|0
1651561460000|2022-05-03 07:04:20|259.13|255.77|259.04|255.68|259.13|255.77|258.85|255.49|0
1651561470000|2022-05-03 07:04:30|259.23|255.87|259.18|255.82|259.23|255.87|259.18|255.82|0
1651561480000|2022-05-03 07:04:40|259.13|255.77|259.7|256.34|259.7|256.34|259.13|255.77|0
1651561490000|2022-05-03 07:04:50|259.95|256.59|260.23|256.87|260.23|256.87|259.95|256.59|0
1651561500000|2022-05-03 07:05:00|260.13|257.25|259.85|256.97|260.13|257.25|259.8|256.92|0
1651561510000|2022-05-03 07:05:10|259.66|256.78|259.37|256.49|259.66|256.78|259.37|256.49|0
1651561520000|2022-05-03 07:05:20|259.56|256.68|260.04|257.16|260.04|257.16|259.56|256.68|0
1651561530000|2022-05-03 07:05:30|260.13|257.25|260.23|257.35|260.23|257.35|260.04|257.16|0
1651561540000|2022-05-03 07:05:40|260.42|257.54|260.47|257.59|260.61|257.73|260.42|257.54|0
1651561550000|2022-05-03 07:05:50|260.32|257.44|260.37|257.49|260.37|257.49|260.18|257.3|0
1651561560000|2022-05-03 07:06:00|260.42|257.54|260.23|257.35|260.42|257.54|260.23|257.35|0
1651561570000|2022-05-03 07:06:10|260.04|257.16|259.27|256.39|260.04|257.16|259.27|256.39|0
1651561580000|2022-05-03 07:06:20|259.66|256.78|259.75|256.87|259.75|256.87|259.66|256.78|0
1651561590000|2022-05-03 07:06:30|259.51|256.63|259.46|256.58|259.56|256.68|259.46|256.58|0
1651561600000|2022-05-03 07:06:40|259.42|256.54|258.09|255.21|259.42|256.54|258.09|255.21|0
1651561610000|2022-05-03 07:06:50|258.38|255.5|258.76|255.88|258.76|255.88|258.38|255.5|0
1651561620000|2022-05-03 07:07:00|258.71|255.83|258.43|255.55|258.71|255.83|258.43|255.55|0
1651561630000|2022-05-03 07:07:10|258.28|255.4|258.28|255.4|258.52|255.64|258.28|255.4|0
1651561640000|2022-05-03 07:07:20|258.19|255.31|257.71|254.83|258.19|255.31|257.71|254.83|0
1651561650000|2022-05-03 07:07:30|257.38|254.5|257.23|254.35|257.38|254.5|257.23|254.35|0
1651561660000|2022-05-03 07:07:40|256.95|254.07|256.85|253.97|257.04|254.16|256.85|253.97|0
1651561670000|2022-05-03 07:07:50|256.9|254.02|256.62|253.74|256.9|254.02|256.62|253.74|0
1651561680000|2022-05-03 07:08:00|256.38|253.5|255.62|252.74|256.38|253.5|255.62|252.74|0
1651561690000|2022-05-03 07:08:10|256|253.12|255.43|252.55|256|253.12|255.43|252.55|0
1651561700000|2022-05-03 07:08:20|255.34|252.46|255.15|252.27|255.34|252.46|255.15|252.27|0
1651561710000|2022-05-03 07:08:30|255.01|252.13|255.24|252.36|255.34|252.46|255.01|252.13|0
1651561720000|2022-05-03 07:08:40|255.43|252.55|255.72|252.84|255.72|252.84|255.43|252.55|0
1651561730000|2022-05-03 07:08:50|255.53|252.65|255.48|252.6|255.53|252.65|255.39|252.51|0
1651561740000|2022-05-03 07:09:00|255.53|252.65|255.34|252.46|255.67|252.79|255.34|252.46|0
1651561750000|2022-05-03 07:09:10|255.39|252.51|255.24|252.36|255.39|252.51|255.24|252.36|0
1651561760000|2022-05-03 07:09:20|255.39|252.51|255.62|252.74|255.62|252.74|255.24|252.36|0
1651561770000|2022-05-03 07:09:30|255.48|252.6|254.91|252.03|255.48|252.6|254.82|251.94|0
1651561780000|2022-05-03 07:09:40|254.49|251.61|254.58|251.7|254.58|251.7|254.44|251.56|0
1651561790000|2022-05-03 07:09:50|254.49|251.61|254.35|251.47|254.54|251.66|254.35|251.47|0
1651561800000|2022-05-03 07:10:00|254.44|251.56|254.07|251.19|254.44|251.56|254.07|251.19|0
1651561810000|2022-05-03 07:10:10|254.02|251.14|253.97|251.09|254.02|251.14|253.83|250.95|0
1651561820000|2022-05-03 07:10:20|253.78|250.9|254.2|251.32|254.2|251.32|253.78|250.9|0
1651561830000|2022-05-03 07:10:30|254.02|251.14|253.83|250.95|254.02|251.14|253.83|250.95|0
1651561840000|2022-05-03 07:10:40|254.02|251.14|254.11|251.23|254.16|251.28|254.02|251.14|0
1651561850000|2022-05-03 07:10:50|254.49|251.61|254.58|251.7|254.58|251.7|254.49|251.61|0
1651561860000|2022-05-03 07:11:00|254.63|251.75|254.58|251.7|254.63|251.75|254.44|251.56|0
1651561870000|2022-05-03 07:11:10|254.72|251.84|255.05|252.17|255.05|252.17|254.72|251.84|0
1651561880000|2022-05-03 07:11:20|255.24|252.36|255.34|252.46|255.34|252.46|255.24|252.36|0
1651561890000|2022-05-03 07:11:30|255.62|252.74|255.48|252.6|255.62|252.74|255.48|252.6|0
1651561900000|2022-05-03 07:11:40|255.62|252.74|255.43|252.55|255.62|252.74|255.43|252.55|0
1651561910000|2022-05-03 07:11:50|255.71|252.83|256.28|253.4|256.28|253.4|255.71|252.83|0
1651561920000|2022-05-03 07:12:00|256.19|253.31|255.9|253.02|256.19|253.31|255.9|253.02|0
1651561930000|2022-05-03 07:12:10|255.71|252.83|256|253.12|256|253.12|255.71|252.83|0
1651561940000|2022-05-03 07:12:20|255.76|252.88|255.38|252.5|255.76|252.88|255.29|252.41|0
1651561950000|2022-05-03 07:12:30|255.57|252.69|255.52|252.64|255.57|252.69|255.43|252.55|0
1651561960000|2022-05-03 07:12:40|255.34|252.46|255.57|252.69|255.62|252.74|255.34|252.46|0
1651561970000|2022-05-03 07:12:50|255.71|252.83|255.71|252.83|255.76|252.88|255.71|252.83|0
1651561980000|2022-05-03 07:13:00|255.81|252.93|255.62|252.74|256.05|253.17|255.62|252.74|0
1651561990000|2022-05-03 07:13:10|255.67|252.79|255.71|252.83|255.71|252.83|255.62|252.74|0
1651562000000|2022-05-03 07:13:20|255.81|252.93|255.71|252.83|255.81|252.93|255.71|252.83|0
1651562010000|2022-05-03 07:13:30|255.86|252.98|256|253.12|256|253.12|255.76|252.88|0
1651562020000|2022-05-03 07:13:40|255.76|252.88|255.43|252.55|255.76|252.88|255.43|252.55|0
1651562030000|2022-05-03 07:13:50|255.33|252.45|255.43|252.55|255.43|252.55|255.33|252.45|0
1651562040000|2022-05-03 07:14:00|255.33|252.45|255.33|252.45|255.33|252.45|255.24|252.36|0
1651562050000|2022-05-03 07:14:10|255.43|252.55|255.05|252.17|255.43|252.55|254.86|251.98|0
1651562060000|2022-05-03 07:14:20|254.91|252.03|254.39|251.51|254.91|252.03|254.39|251.51|0
1651562070000|2022-05-03 07:14:30|254.49|251.61|254.53|251.65|254.53|251.65|254.49|251.61|0
1651562080000|2022-05-03 07:14:40|254.49|251.61|254.86|251.98|254.86|251.98|254.49|251.61|0
1651562090000|2022-05-03 07:14:50|254.58|251.7|254.63|251.75|254.63|251.75|254.58|251.7|0
1651562100000|2022-05-03 07:15:00|254.67|251.79|254.39|251.51|254.67|251.79|254.39|251.51|0
1651562110000|2022-05-03 07:15:10|254.58|251.7|254.67|251.79|254.77|251.89|254.58|251.7|0
1651562120000|2022-05-03 07:15:20|254.72|251.84|254.2|251.32|254.72|251.84|254.2|251.32|0
1651562130000|2022-05-03 07:15:30|254.3|251.42|255.05|252.17|255.05|252.17|254.2|251.32|0
1651562140000|2022-05-03 07:15:40|255.1|252.22|255.62|252.74|255.62|252.74|255.05|252.17|0
1651562150000|2022-05-03 07:15:50|255.43|252.55|255.48|252.6|255.48|252.6|255.29|252.41|0
1651562160000|2022-05-03 07:16:00|255.05|252.17|255.1|252.22|255.1|252.22|254.82|251.94|0
1651562170000|2022-05-03 07:16:10|255.05|252.17|255.1|252.22|255.1|252.22|255|252.12|0
1651562180000|2022-05-03 07:16:20|255.24|252.36|255.19|252.31|255.24|252.36|255.14|252.26|0
1651562190000|2022-05-03 07:16:30|255.24|252.36|255.14|252.26|255.24|252.36|255.14|252.26|0
1651562200000|2022-05-03 07:16:40|255.24|252.36|255.05|252.17|255.24|252.36|255.05|252.17|0
1651562210000|2022-05-03 07:16:50|255.1|252.22|255.14|252.26|255.29|252.41|255.1|252.22|0
1651562220000|2022-05-03 07:17:00|255.43|252.55|255.19|252.31|255.43|252.55|255.14|252.26|0
1651562230000|2022-05-03 07:17:10|255.1|252.22|255.38|252.5|255.38|252.5|255.1|252.22|0
1651562240000|2022-05-03 07:17:20|255.43|252.55|255.57|252.69|255.62|252.74|255.43|252.55|0
1651562250000|2022-05-03 07:17:30|255.62|252.74|255.29|252.41|255.62|252.74|255.29|252.41|0
1651562260000|2022-05-03 07:17:40|255.24|252.36|255.67|252.79|255.67|252.79|255.24|252.36|0
1651562270000|2022-05-03 07:17:50|255.71|252.83|255.81|252.93|255.95|253.07|255.71|252.83|0
1651562280000|2022-05-03 07:18:00|256.09|253.21|255.76|252.88|256.09|253.21|255.76|252.88|0
1651562290000|2022-05-03 07:18:10|255.71|252.83|255.99|253.11|256.14|253.26|255.71|252.83|0
1651562300000|2022-05-03 07:18:20|255.76|252.88|255.67|252.79|255.76|252.88|255.67|252.79|0
1651562310000|2022-05-03 07:18:30|255.76|252.88|255.9|253.02|255.9|253.02|255.76|252.88|0
1651562320000|2022-05-03 07:18:40|255.85|252.97|255.9|253.02|256.04|253.16|255.85|252.97|0
1651562330000|2022-05-03 07:18:50|255.95|253.07|256.04|253.16|256.04|253.16|255.81|252.93|0
1651562340000|2022-05-03 07:19:00|255.95|253.07|255.99|253.11|255.99|253.11|255.9|253.02|0
1651562350000|2022-05-03 07:19:10|255.76|252.88|255.85|252.97|255.99|253.11|255.76|252.88|0
1651562360000|2022-05-03 07:19:20|255.8|252.92|255.66|252.78|255.85|252.97|255.66|252.78|0
1651562370000|2022-05-03 07:19:30|255.62|252.74|255.38|252.5|255.62|252.74|255.38|252.5|0
1651562380000|2022-05-03 07:19:40|255.33|252.45|255.05|252.17|255.33|252.45|255.05|252.17|0
1651562390000|2022-05-03 07:19:50|254.91|252.03|255.19|252.31|255.19|252.31|254.91|252.03|0
1651562400000|2022-05-03 07:20:00|255.24|252.36|255.33|252.45|255.33|252.45|255|252.12|0
1651562410000|2022-05-03 07:20:10|255.38|252.5|255.43|252.55|255.66|252.78|255.33|252.45|0
1651562420000|2022-05-03 07:20:20|255.62|252.74|256.04|253.16|256.04|253.16|255.62|252.74|0
1651562430000|2022-05-03 07:20:30|255.8|252.92|255.85|252.97|256.04|253.16|255.8|252.92|0
1651562440000|2022-05-03 07:20:40|255.8|252.92|255.52|252.64|255.8|252.92|255.47|252.59|0
1651562450000|2022-05-03 07:20:50|255.57|252.69|255.61|252.73|255.66|252.78|255.57|252.69|0
1651562460000|2022-05-03 07:21:00|255.71|252.83|255.43|252.55|255.71|252.83|255.43|252.55|0
1651562470000|2022-05-03 07:21:10|255.14|252.26|255.05|252.17|255.14|252.26|254.95|252.07|0
1651562480000|2022-05-03 07:21:20|255|252.12|255.19|252.31|255.19|252.31|254.95|252.07|0
1651562490000|2022-05-03 07:21:30|255.33|252.45|255.29|252.41|255.33|252.45|255.29|252.41|0
1651562500000|2022-05-03 07:21:40|255.19|252.31|254.95|252.07|255.19|252.31|254.95|252.07|0
1651562510000|2022-05-03 07:21:50|254.91|252.03|254.81|251.93|254.95|252.07|254.81|251.93|0
1651562520000|2022-05-03 07:22:00|254.76|251.88|254.34|251.46|254.76|251.88|254.25|251.37|0
1651562530000|2022-05-03 07:22:10|254.48|251.6|254.25|251.37|254.48|251.6|254.15|251.27|0
1651562540000|2022-05-03 07:22:20|254.1|251.22|254.15|251.27|254.15|251.27|254.06|251.18|0
1651562550000|2022-05-03 07:22:30|254.39|251.51|254.58|251.7|254.58|251.7|254.39|251.51|0
1651562560000|2022-05-03 07:22:40|254.53|251.65|254.39|251.51|254.53|251.65|254.39|251.51|0
1651562570000|2022-05-03 07:22:50|254.34|251.46|254.2|251.32|254.39|251.51|254.2|251.32|0
1651562580000|2022-05-03 07:23:00|254.25|251.37|254.1|251.22|254.25|251.37|254.1|251.22|0
1651562590000|2022-05-03 07:23:10|253.92|251.04|253.92|251.04|254.01|251.13|253.92|251.04|0
1651562600000|2022-05-03 07:23:20|253.96|251.08|253.73|250.85|253.96|251.08|253.73|250.85|0
1651562610000|2022-05-03 07:23:30|253.82|250.94|253.82|250.94|253.82|250.94|253.82|250.94|0
1651562620000|2022-05-03 07:23:40|253.92|251.04|253.82|250.94|253.92|251.04|253.82|250.94|0
1651562630000|2022-05-03 07:23:50|253.87|250.99|253.87|250.99|253.92|251.04|253.87|250.99|0
1651562640000|2022-05-03 07:24:00|253.82|250.94|253.63|250.75|253.82|250.94|253.63|250.75|0
1651562650000|2022-05-03 07:24:10|253.92|251.04|254.29|251.41|254.29|251.41|253.92|251.04|0
1651562660000|2022-05-03 07:24:20|254.25|251.37|254.01|251.13|254.25|251.37|254.01|251.13|0
1651562670000|2022-05-03 07:24:30|254.29|251.41|254.72|251.84|254.72|251.84|254.25|251.37|0
1651562680000|2022-05-03 07:24:40|254.76|251.88|254.76|251.88|254.86|251.98|254.76|251.88|0
1651562690000|2022-05-03 07:24:50|254.67|251.79|254.62|251.74|254.76|251.88|254.62|251.74|0
1651562700000|2022-05-03 07:25:00|254.39|251.51|254.34|251.46|254.57|251.69|254.34|251.46|0
1651562710000|2022-05-03 07:25:10|254.43|251.55|254.48|251.6|254.57|251.69|254.43|251.55|0
1651562720000|2022-05-03 07:25:20|254.53|251.65|254.48|251.6|254.72|251.84|254.48|251.6|0
1651562730000|2022-05-03 07:25:30|254.53|251.65|254.57|251.69|254.57|251.69|254.53|251.65|0
1651562740000|2022-05-03 07:25:40|254.67|251.79|254.39|251.51|254.76|251.88|254.39|251.51|0
1651562750000|2022-05-03 07:25:50|254.48|251.6|254.39|251.51|254.57|251.69|254.39|251.51|0
1651562760000|2022-05-03 07:26:00|254.57|251.69|254.86|251.98|254.86|251.98|254.57|251.69|0
1651562770000|2022-05-03 07:26:10|254.95|252.07|254.76|251.88|254.95|252.07|254.76|251.88|0
1651562780000|2022-05-03 07:26:20|254.72|251.84|254.34|251.46|254.72|251.84|254.34|251.46|0
1651562790000|2022-05-03 07:26:30|254.29|251.41|253.87|250.99|254.29|251.41|253.87|250.99|0
1651562800000|2022-05-03 07:26:40|254.06|251.18|254.29|251.41|254.29|251.41|254.01|251.13|0
1651562810000|2022-05-03 07:26:50|254.43|251.55|254.67|251.79|254.72|251.84|254.43|251.55|0
1651562820000|2022-05-03 07:27:00|254.76|251.88|254.86|251.98|254.86|251.98|254.76|251.88|0
1651562830000|2022-05-03 07:27:10|254.72|251.84|255.04|252.16|255.04|252.16|254.67|251.79|0
1651562840000|2022-05-03 07:27:20|255.09|252.21|254.86|251.98|255.09|252.21|254.86|251.98|0
1651562850000|2022-05-03 07:27:30|254.76|251.88|254.95|252.07|254.95|252.07|254.76|251.88|0
1651562860000|2022-05-03 07:27:40|254.67|251.79|254.95|252.07|255.04|252.16|254.67|251.79|0
1651562870000|2022-05-03 07:27:50|255.04|252.16|255.09|252.21|255.09|252.21|255.04|252.16|0
1651562880000|2022-05-03 07:28:00|255.47|252.59|255.28|252.4|255.47|252.59|255.23|252.35|0
1651562890000|2022-05-03 07:28:10|255.19|252.31|255.04|252.16|255.19|252.31|255.04|252.16|0
1651562900000|2022-05-03 07:28:20|255.14|252.26|254.95|252.07|255.14|252.26|254.95|252.07|0
1651562910000|2022-05-03 07:28:30|255.09|252.21|254.72|251.84|255.09|252.21|254.72|251.84|0
1651562920000|2022-05-03 07:28:40|254.34|251.46|254.2|251.32|254.34|251.46|254.1|251.22|0
1651562930000|2022-05-03 07:28:50|254.1|251.22|254.38|251.5|254.38|251.5|254.1|251.22|0
1651562940000|2022-05-03 07:29:00|254.57|251.69|254.29|251.41|254.57|251.69|254.29|251.41|0
1651562950000|2022-05-03 07:29:10|254.38|251.5|254.29|251.41|254.48|251.6|254.29|251.41|0
1651562960000|2022-05-03 07:29:20|254.1|251.22|253.91|251.03|254.1|251.22|253.91|251.03|0
1651562970000|2022-05-03 07:29:30|254.01|251.13|253.82|250.94|254.01|251.13|253.82|250.94|0
1651562980000|2022-05-03 07:29:40|253.87|250.99|253.72|250.84|253.91|251.03|253.72|250.84|0
1651562990000|2022-05-03 07:29:50|253.68|250.8|253.72|250.84|253.72|250.84|253.63|250.75|0
1651563000000|2022-05-03 07:30:00|254.1|251.22|254.34|251.46|254.34|251.46|253.96|251.08|0
1651563010000|2022-05-03 07:30:10|254.57|251.69|254.48|251.6|254.57|251.69|254.38|251.5|0
1651563020000|2022-05-03 07:30:20|254.57|251.69|254.34|251.46|254.57|251.69|254.34|251.46|0
1651563030000|2022-05-03 07:30:30|254.57|251.69|254.76|251.88|254.85|251.97|254.57|251.69|0
1651563040000|2022-05-03 07:30:40|254.81|251.93|254.95|252.07|254.95|252.07|254.76|251.88|0
1651563050000|2022-05-03 07:30:50|254.9|252.02|254.9|252.02|254.9|252.02|254.9|252.02|0
1651563060000|2022-05-03 07:31:00|254.76|251.88|254.48|251.6|254.95|252.07|254.48|251.6|0
1651563070000|2022-05-03 07:31:10|254.57|251.69|254.29|251.41|254.57|251.69|254.24|251.36|0
1651563080000|2022-05-03 07:31:20|254.38|251.5|254.71|251.83|254.71|251.83|254.38|251.5|0
1651563090000|2022-05-03 07:31:30|254.67|251.79|254.85|251.97|255.04|252.16|254.67|251.79|0
1651563100000|2022-05-03 07:31:40|254.81|251.93|254.81|251.93|254.81|251.93|254.71|251.83|0
1651563110000|2022-05-03 07:31:50|254.85|251.97|255.23|252.35|255.23|252.35|254.85|251.97|0
1651563120000|2022-05-03 07:32:00|255.14|252.26|255.19|252.31|255.19|252.31|255.14|252.26|0
1651563130000|2022-05-03 07:32:10|255.23|252.35|254.85|251.97|255.23|252.35|254.85|251.97|0
1651563140000|2022-05-03 07:32:20|254.71|251.83|254.76|251.88|254.76|251.88|254.57|251.69|0
1651563150000|2022-05-03 07:32:30|254.66|251.78|254.66|251.78|254.66|251.78|254.38|251.5|0
1651563160000|2022-05-03 07:32:40|254.57|251.69|254.57|251.69|254.62|251.74|254.57|251.69|0
1651563170000|2022-05-03 07:32:50|254.62|251.74|254.48|251.6|254.62|251.74|254.48|251.6|0
1651563180000|2022-05-03 07:33:00|254.43|251.55|254.62|251.74|254.62|251.74|254.43|251.55|0
1651563190000|2022-05-03 07:33:10|254.66|251.78|254.85|251.97|254.85|251.97|254.66|251.78|0
1651563200000|2022-05-03 07:33:20|254.66|251.78|254.52|251.64|254.66|251.78|254.48|251.6|0
1651563210000|2022-05-03 07:33:30|254.57|251.69|254.24|251.36|254.57|251.69|254.24|251.36|0
1651563220000|2022-05-03 07:33:40|254.29|251.41|254.43|251.55|254.43|251.55|254.29|251.41|0
1651563230000|2022-05-03 07:33:50|254.24|251.36|253.72|250.84|254.24|251.36|253.72|250.84|0
1651563240000|2022-05-03 07:34:00|253.91|251.03|253.82|250.94|253.91|251.03|253.82|250.94|0
1651563250000|2022-05-03 07:34:10|254.1|251.22|254.38|251.5|254.38|251.5|254.1|251.22|0
1651563260000|2022-05-03 07:34:20|255.31|252.43|255.21|252.33|255.31|252.43|255.12|252.24|0
1651563270000|2022-05-03 07:34:30|255.12|252.24|255.03|252.15|255.12|252.24|255.03|252.15|0
1651563280000|2022-05-03 07:34:40|255.07|252.19|254.84|251.96|255.12|252.24|254.84|251.96|0
1651563310000|2022-05-03 07:35:10|254.93|252.05|254.93|252.05|254.93|252.05|254.84|251.96|0
1651563320000|2022-05-03 07:35:20|254.84|251.96|255.12|252.24|255.12|252.24|254.84|251.96|0
1651563330000|2022-05-03 07:35:30|255.31|252.43|255.45|252.57|255.45|252.57|255.07|252.19|0
1651563340000|2022-05-03 07:35:40|255.59|252.71|255.59|252.71|255.68|252.8|255.59|252.71|0
1651563350000|2022-05-03 07:35:50|255.5|252.62|255.5|252.62|255.5|252.62|255.5|252.62|0
1651563360000|2022-05-03 07:36:00|255.59|252.71|255.78|252.9|255.78|252.9|255.59|252.71|0
1651563370000|2022-05-03 07:36:10|255.45|252.57|255.07|252.19|255.45|252.57|255.07|252.19|0
1651563380000|2022-05-03 07:36:20|254.98|252.1|254.84|251.96|255.02|252.14|254.84|251.96|0
1651563390000|2022-05-03 07:36:30|254.89|252.01|254.98|252.1|254.98|252.1|254.84|251.96|0
1651563400000|2022-05-03 07:36:40|254.93|252.05|254.65|251.77|254.93|252.05|254.65|251.77|0
1651563410000|2022-05-03 07:36:50|254.55|251.67|254.18|251.3|254.55|251.67|254.18|251.3|0
1651563420000|2022-05-03 07:37:00|254.32|251.44|254.37|251.49|254.37|251.49|254.18|251.3|0
1651563430000|2022-05-03 07:37:10|254.27|251.39|254.27|251.39|254.27|251.39|254.27|251.39|0
1651563440000|2022-05-03 07:37:20|254.18|251.3|254.23|251.35|254.27|251.39|254.18|251.3|0
1651563450000|2022-05-03 07:37:30|254.37|251.49|254.46|251.58|254.55|251.67|254.37|251.49|0
1651563460000|2022-05-03 07:37:40|254.41|251.53|254.41|251.53|254.41|251.53|254.37|251.49|0
1651563470000|2022-05-03 07:37:50|254.46|251.58|254.84|251.96|254.84|251.96|254.46|251.58|0
1651563480000|2022-05-03 07:38:00|254.74|251.86|254.74|251.86|254.84|251.96|254.74|251.86|0
1651563490000|2022-05-03 07:38:10|254.7|251.82|254.55|251.67|254.7|251.82|254.55|251.67|0
1651563500000|2022-05-03 07:38:20|254.46|251.58|254.37|251.49|254.51|251.63|254.37|251.49|0
1651563510000|2022-05-03 07:38:30|254.46|251.58|254.46|251.58|254.46|251.58|254.37|251.49|0
1651563520000|2022-05-03 07:38:40|254.65|251.77|254.65|251.77|254.65|251.77|254.55|251.67|0
1651563530000|2022-05-03 07:38:50|254.7|251.82|254.65|251.77|254.7|251.82|254.65|251.77|0
1651563540000|2022-05-03 07:39:00|254.55|251.67|254.46|251.58|254.55|251.67|254.46|251.58|0
1651563550000|2022-05-03 07:39:10|254.55|251.67|255.26|252.38|255.26|252.38|254.55|251.67|0
1651563560000|2022-05-03 07:39:20|255.12|252.24|255.17|252.29|255.17|252.29|255.02|252.14|0
1651563570000|2022-05-03 07:39:30|255.21|252.33|255.26|252.38|255.26|252.38|255.17|252.29|0
1651563580000|2022-05-03 07:39:40|255.21|252.33|255.35|252.47|255.35|252.47|255.21|252.33|0
1651563590000|2022-05-03 07:39:50|255.31|252.43|255.49|252.61|255.49|252.61|255.31|252.43|0
1651563600000|2022-05-03 07:40:00|255.64|252.76|256.11|253.23|256.11|253.23|255.64|252.76|0
1651563610000|2022-05-03 07:40:10|256.01|253.13|255.87|252.99|256.01|253.13|255.73|252.85|0
1651563620000|2022-05-03 07:40:20|255.97|253.09|255.78|252.9|255.97|253.09|255.78|252.9|0
1651563630000|2022-05-03 07:40:30|255.87|252.99|255.54|252.66|255.87|252.99|255.49|252.61|0
1651563640000|2022-05-03 07:40:40|255.59|252.71|255.4|252.52|255.59|252.71|255.4|252.52|0
1651563650000|2022-05-03 07:40:50|255.68|252.8|255.49|252.61|255.68|252.8|255.49|252.61|0
1651563660000|2022-05-03 07:41:00|255.31|252.43|254.93|252.05|255.4|252.52|254.93|252.05|0
1651563670000|2022-05-03 07:41:10|255.02|252.14|255.68|252.8|255.68|252.8|255.02|252.14|0
1651563680000|2022-05-03 07:41:20|255.59|252.71|255.3|252.42|255.59|252.71|255.3|252.42|0
1651563690000|2022-05-03 07:41:30|255.12|252.24|255.02|252.14|255.12|252.24|255.02|252.14|0
1651563700000|2022-05-03 07:41:40|254.88|252|254.74|251.86|254.88|252|254.74|251.86|0
1651563710000|2022-05-03 07:41:50|254.79|251.91|255.17|252.29|255.21|252.33|254.79|251.91|0
1651563720000|2022-05-03 07:42:00|255.21|252.33|255.12|252.24|255.21|252.33|255.12|252.24|0
1651563730000|2022-05-03 07:42:10|255.02|252.14|254.74|251.86|255.02|252.14|254.74|251.86|0
1651563740000|2022-05-03 07:42:20|254.79|251.91|254.93|252.05|254.93|252.05|254.79|251.91|0
1651563750000|2022-05-03 07:42:30|254.88|252|255.07|252.19|255.12|252.24|254.88|252|0
1651563760000|2022-05-03 07:42:40|255.21|252.33|254.83|251.95|255.21|252.33|254.83|251.95|0
1651563770000|2022-05-03 07:42:50|254.79|251.91|254.6|251.72|254.79|251.91|254.55|251.67|0
1651563780000|2022-05-03 07:43:00|254.69|251.81|254.88|252|254.98|252.1|254.69|251.81|0
1651563790000|2022-05-03 07:43:10|254.74|251.86|255.26|252.38|255.26|252.38|254.74|251.86|0
1651563800000|2022-05-03 07:43:20|255.12|252.24|255.02|252.14|255.12|252.24|254.93|252.05|0
1651563810000|2022-05-03 07:43:30|255.12|252.24|255.21|252.33|255.21|252.33|255.12|252.24|0
1651563820000|2022-05-03 07:43:40|255.26|252.38|255.49|252.61|255.49|252.61|255.26|252.38|0
1651563830000|2022-05-03 07:43:50|255.4|252.52|255.54|252.66|255.54|252.66|255.4|252.52|0
1651563840000|2022-05-03 07:44:00|255.49|252.61|255.49|252.61|255.87|252.99|255.49|252.61|0
1651563850000|2022-05-03 07:44:10|255.4|252.52|255.26|252.38|255.4|252.52|255.26|252.38|0
1651563860000|2022-05-03 07:44:20|255.11|252.23|255.3|252.42|255.3|252.42|255.11|252.23|0
1651563870000|2022-05-03 07:44:30|255.49|252.61|255.49|252.61|255.64|252.76|255.49|252.61|0
1651563880000|2022-05-03 07:44:40|255.45|252.57|255.4|252.52|255.45|252.57|255.3|252.42|0
1651563890000|2022-05-03 07:44:50|255.49|252.61|255.68|252.8|255.68|252.8|255.49|252.61|0
1651563900000|2022-05-03 07:45:00|255.87|252.99|255.45|252.57|255.87|252.99|255.45|252.57|0
1651563910000|2022-05-03 07:45:10|255.4|252.52|255.3|252.42|255.4|252.52|255.21|252.33|0
1651563920000|2022-05-03 07:45:20|255.4|252.52|255.59|252.71|255.59|252.71|255.4|252.52|0
1651563930000|2022-05-03 07:45:30|255.68|252.8|255.87|252.99|255.87|252.99|255.68|252.8|0
1651563940000|2022-05-03 07:45:40|255.82|252.94|256.15|253.27|256.15|253.27|255.82|252.94|0
1651563950000|2022-05-03 07:45:50|256.25|253.37|257.05|254.17|257.05|254.17|256.25|253.37|0
1651563960000|2022-05-03 07:46:00|256.91|254.03|257|254.12|257.1|254.22|256.91|254.03|0
1651563970000|2022-05-03 07:46:10|256.96|254.08|256.58|253.7|256.96|254.08|256.58|253.7|0
1651563980000|2022-05-03 07:46:20|256.86|253.98|257|254.12|257|254.12|256.86|253.98|0
1651563990000|2022-05-03 07:46:30|257.1|254.22|257.19|254.31|257.19|254.31|257.1|254.22|0
1651564000000|2022-05-03 07:46:40|257.29|254.41|257.15|254.27|257.29|254.41|257.15|254.27|0
1651564010000|2022-05-03 07:46:50|257.24|254.36|257.48|254.6|257.48|254.6|257.24|254.36|0
1651564020000|2022-05-03 07:47:00|257.29|254.41|257.05|254.17|257.29|254.41|257.05|254.17|0
1651564030000|2022-05-03 07:47:10|257|254.12|256.77|253.89|257|254.12|256.67|253.79|0
1651564040000|2022-05-03 07:47:20|256.58|253.7|256.72|253.84|256.72|253.84|256.58|253.7|0
1651564050000|2022-05-03 07:47:30|256.81|253.93|257.05|254.17|257.05|254.17|256.81|253.93|0
1651564060000|2022-05-03 07:47:40|256.96|254.08|256.81|253.93|256.96|254.08|256.81|253.93|0
1651564070000|2022-05-03 07:47:50|256.91|254.03|256.67|253.79|256.91|254.03|256.62|253.74|0
1651564080000|2022-05-03 07:48:00|256.53|253.65|256.72|253.84|256.72|253.84|256.53|253.65|0
1651564090000|2022-05-03 07:48:10|256.81|253.93|256.81|253.93|256.81|253.93|256.77|253.89|0
1651564100000|2022-05-03 07:48:20|256.58|253.7|256.81|253.93|256.81|253.93|256.58|253.7|0
1651564110000|2022-05-03 07:48:30|256.77|253.89|256.81|253.93|256.81|253.93|256.77|253.89|0
1651564120000|2022-05-03 07:48:40|256.62|253.74|256.53|253.65|256.62|253.74|256.53|253.65|0
1651564130000|2022-05-03 07:48:50|256.62|253.74|256.81|253.93|256.91|254.03|256.62|253.74|0
1651564140000|2022-05-03 07:49:00|256.77|253.89|257|254.12|257.1|254.22|256.77|253.89|0
1651564150000|2022-05-03 07:49:10|256.86|253.98|256.81|253.93|256.86|253.98|256.81|253.93|0
1651564160000|2022-05-03 07:49:20|256.77|253.89|256.72|253.84|256.91|254.03|256.72|253.84|0
1651564170000|2022-05-03 07:49:30|257|254.12|257.1|254.22|257.1|254.22|257|254.12|0
1651564180000|2022-05-03 07:49:40|257.19|254.31|257.15|254.27|257.24|254.36|257.15|254.27|0
1651564190000|2022-05-03 07:49:50|257|254.12|257|254.12|257|254.12|257|254.12|0
1651564200000|2022-05-03 07:50:00|256.91|254.03|256.96|254.08|256.96|254.08|256.91|254.03|0
1651564210000|2022-05-03 07:50:10|256.72|253.84|256.81|253.93|256.81|253.93|256.72|253.84|0
1651564220000|2022-05-03 07:50:20|256.72|253.84|256.86|253.98|256.91|254.03|256.72|253.84|0
1651564230000|2022-05-03 07:50:30|256.81|253.93|256.72|253.84|256.86|253.98|256.72|253.84|0
1651564240000|2022-05-03 07:50:40|256.77|253.89|256.24|253.36|256.77|253.89|256.24|253.36|0
1651564250000|2022-05-03 07:50:50|256.2|253.32|256.24|253.36|256.24|253.36|256.2|253.32|0
1651564260000|2022-05-03 07:51:00|256.1|253.22|256.15|253.27|256.15|253.27|256.05|253.17|0
1651564270000|2022-05-03 07:51:10|256.1|253.22|256.15|253.27|256.2|253.32|256.1|253.22|0
1651564280000|2022-05-03 07:51:20|256.24|253.36|255.96|253.08|256.24|253.36|255.96|253.08|0
1651564290000|2022-05-03 07:51:30|255.87|252.99|255.77|252.89|255.87|252.99|255.77|252.89|0
1651564300000|2022-05-03 07:51:40|255.49|252.61|255.49|252.61|255.49|252.61|255.49|252.61|0
1651564310000|2022-05-03 07:51:50|255.39|252.51|255.25|252.37|255.39|252.51|255.25|252.37|0
1651564320000|2022-05-03 07:52:00|255.11|252.23|254.97|252.09|255.11|252.23|254.92|252.04|0
1651564330000|2022-05-03 07:52:10|255.16|252.28|254.92|252.52|255.21|252.52|254.92|252.19|0
1651564340000|2022-05-03 07:52:20|254.83|252.43|254.49|252.09|254.83|252.43|254.49|252.09|0
1651564350000|2022-05-03 07:52:30|254.21|251.81|254.12|251.72|254.4|252|254.12|251.72|0
1651564360000|2022-05-03 07:52:40|253.98|251.58|253.93|251.53|253.98|251.58|253.93|251.53|0
1651564370000|2022-05-03 07:52:50|253.74|251.34|253.93|251.53|253.93|251.53|253.74|251.34|0
1651564380000|2022-05-03 07:53:00|253.84|251.44|254.07|251.67|254.12|251.72|253.84|251.44|0
1651564390000|2022-05-03 07:53:10|254.12|251.72|254.31|251.91|254.4|252|254.12|251.72|0
1651564400000|2022-05-03 07:53:20|254.49|252.09|254.31|251.91|254.49|252.09|254.31|251.91|0
1651564410000|2022-05-03 07:53:30|254.21|251.81|254.12|251.72|254.21|251.81|254.12|251.72|0
1651564420000|2022-05-03 07:53:40|254.21|251.81|254.12|251.72|254.21|251.81|254.12|251.72|0
1651564430000|2022-05-03 07:53:50|254.21|251.81|254.02|251.62|254.21|251.81|254.02|251.62|0
1651564440000|2022-05-03 07:54:00|253.93|251.53|253.93|251.53|254.02|251.62|253.93|251.53|0
1651564450000|2022-05-03 07:54:10|253.84|251.44|253.27|250.87|253.84|251.44|253.27|250.87|0
1651564460000|2022-05-03 07:54:20|252.9|250.5|253.13|250.73|253.13|250.73|252.9|250.5|0
1651564470000|2022-05-03 07:54:30|252.9|250.5|252.9|250.5|252.9|250.5|252.8|250.4|0
1651564480000|2022-05-03 07:54:40|252.8|250.4|252.85|250.45|252.9|250.5|252.8|250.4|0
1651564490000|2022-05-03 07:54:50|252.9|250.5|252.76|250.36|252.9|250.5|252.71|250.31|0
1651564500000|2022-05-03 07:55:00|252.71|250.31|252.9|250.5|252.9|250.5|252.62|250.22|0
1651564510000|2022-05-03 07:55:10|252.99|250.59|252.99|250.59|253.09|250.69|252.9|250.5|0
1651564520000|2022-05-03 07:55:20|253.32|250.92|253.37|250.97|253.37|250.97|253.27|250.87|0
1651564530000|2022-05-03 07:55:30|253.18|250.78|252.8|250.4|253.18|250.78|252.8|250.4|0
1651564540000|2022-05-03 07:55:40|252.9|250.5|253.27|250.87|253.27|250.87|252.9|250.5|0
1651564550000|2022-05-03 07:55:50|253.32|250.92|253.37|250.97|253.37|250.97|253.32|250.92|0
1651564560000|2022-05-03 07:56:00|253.41|251.01|253.51|251.11|253.51|251.11|253.41|251.01|0
1651564570000|2022-05-03 07:56:10|253.41|251.01|253.65|251.25|253.65|251.25|253.41|251.01|0
1651564580000|2022-05-03 07:56:20|253.74|251.34|253.88|251.48|253.93|251.53|253.74|251.34|0
1651564590000|2022-05-03 07:56:30|254.02|251.62|254.02|251.62|254.02|251.62|254.02|251.62|0
1651564600000|2022-05-03 07:56:40|253.93|251.53|254.07|251.67|254.07|251.67|253.93|251.53|0
1651564610000|2022-05-03 07:56:50|253.93|251.53|253.74|251.34|253.98|251.58|253.74|251.34|0
1651564620000|2022-05-03 07:57:00|253.65|251.25|253.65|251.25|253.83|251.43|253.65|251.25|0
1651564630000|2022-05-03 07:57:10|253.83|251.43|253.83|251.43|253.83|251.43|253.74|251.34|0
1651564640000|2022-05-03 07:57:20|253.74|251.34|253.55|251.15|253.74|251.34|253.55|251.15|0
1651564650000|2022-05-03 07:57:30|253.7|251.3|253.55|251.15|253.7|251.3|253.55|251.15|0
1651564660000|2022-05-03 07:57:40|253.74|251.34|253.74|251.34|253.74|251.34|253.55|251.15|0
1651564670000|2022-05-03 07:57:50|253.83|251.43|253.55|251.15|253.83|251.43|253.55|251.15|0
1651564680000|2022-05-03 07:58:00|253.7|251.3|253.65|251.25|253.7|251.3|253.6|251.2|0
1651564690000|2022-05-03 07:58:10|253.55|251.15|253.88|251.48|253.88|251.48|253.41|251.01|0
1651564700000|2022-05-03 07:58:20|253.79|251.39|253.74|251.34|253.88|251.48|253.74|251.34|0
1651564710000|2022-05-03 07:58:30|253.83|251.43|253.74|251.34|253.83|251.43|253.74|251.34|0
1651564720000|2022-05-03 07:58:40|253.93|251.53|253.98|251.58|254.12|251.72|253.93|251.53|0
1651564730000|2022-05-03 07:58:50|253.88|251.48|253.79|251.39|253.93|251.53|253.79|251.39|0
1651564740000|2022-05-03 07:59:00|253.74|251.34|253.83|251.43|253.83|251.43|253.69|251.29|0
1651564750000|2022-05-03 07:59:10|253.88|251.48|253.88|251.48|253.88|251.48|253.79|251.39|0
1651564760000|2022-05-03 07:59:20|253.93|251.53|253.93|251.53|253.93|251.53|253.93|251.53|0
1651564770000|2022-05-03 07:59:30|253.98|251.58|253.98|251.58|254.02|251.62|253.98|251.58|0
1651564780000|2022-05-03 07:59:40|254.02|251.62|253.88|251.48|254.02|251.62|253.88|251.48|0
1651564790000|2022-05-03 07:59:50|253.93|251.53|253.74|251.34|253.93|251.53|253.74|251.34|0
1651564800000|2022-05-03 08:00:00|253.65|251.25|253.74|251.34|253.74|251.34|253.51|251.11|0
1651564810000|2022-05-03 08:00:10|253.83|251.43|253.93|251.53|253.93|251.53|253.83|251.43|0
1651564820000|2022-05-03 08:00:20|254.02|251.62|254.07|251.67|254.07|251.67|253.83|251.43|0
1651564830000|2022-05-03 08:00:30|254.02|251.62|254.02|251.62|254.02|251.62|253.98|251.58|0
1651564840000|2022-05-03 08:00:40|253.93|251.53|253.83|251.43|254.02|251.62|253.83|251.43|0
1651564850000|2022-05-03 08:00:50|253.74|251.34|253.64|251.24|253.83|251.43|253.64|251.24|0
1651564860000|2022-05-03 08:01:00|253.69|251.29|253.22|250.82|253.69|251.29|253.22|250.82|0
1651564870000|2022-05-03 08:01:10|253.08|250.68|253.46|251.06|253.46|251.06|253.08|250.68|0
1651564880000|2022-05-03 08:01:20|253.51|251.11|253.55|251.15|253.74|251.34|253.51|251.11|0
1651564890000|2022-05-03 08:01:30|253.46|251.06|253.55|251.15|253.64|251.24|253.46|251.06|0
1651564900000|2022-05-03 08:01:40|253.36|250.96|253.27|250.87|253.36|250.96|253.27|250.87|0
1651564910000|2022-05-03 08:01:50|253.13|250.73|253.18|250.78|253.18|250.78|253.13|250.73|0
1651564920000|2022-05-03 08:02:00|252.99|250.59|252.99|250.59|252.99|250.59|252.99|250.59|0
1651564930000|2022-05-03 08:02:10|252.89|250.49|252.8|250.4|252.89|250.49|252.61|250.21|0
1651564940000|2022-05-03 08:02:20|252.61|250.21|252.76|250.36|252.76|250.36|252.61|250.21|0
1651564950000|2022-05-03 08:02:30|252.66|250.26|252.71|250.31|252.8|250.4|252.66|250.26|0
1651564960000|2022-05-03 08:02:40|252.66|250.26|252.66|250.26|252.66|250.26|252.66|250.26|0
1651564970000|2022-05-03 08:02:50|252.24|249.84|252.05|249.65|252.24|249.84|252.05|249.65|0
1651564980000|2022-05-03 08:03:00|251.96|249.56|251.96|249.56|251.96|249.56|251.87|249.47|0
1651564990000|2022-05-03 08:03:10|252.05|249.65|252.01|249.61|252.15|249.75|252.01|249.61|0
1651565000000|2022-05-03 08:03:20|252.05|249.65|252.52|250.12|252.52|250.12|252.05|249.65|0
1651565010000|2022-05-03 08:03:30|252.29|249.89|252.33|249.93|252.38|249.98|252.29|249.89|0
1651565020000|2022-05-03 08:03:40|252.38|249.98|252.61|250.21|252.61|250.21|252.38|249.98|0
1651565030000|2022-05-03 08:03:50|252.66|250.26|252.33|249.93|252.66|250.26|252.33|249.93|0
1651565040000|2022-05-03 08:04:00|252.15|249.75|252.19|249.79|252.19|249.79|251.96|249.56|0
1651565050000|2022-05-03 08:04:10|252.05|249.65|251.77|249.37|252.05|249.65|251.68|249.28|0
1651565060000|2022-05-03 08:04:20|251.68|249.28|251.49|249.09|251.68|249.28|251.4|249|0
1651565070000|2022-05-03 08:04:30|251.45|249.05|251.63|249.23|251.63|249.23|251.31|248.91|0
1651565080000|2022-05-03 08:04:40|251.31|248.91|251.35|248.95|251.35|248.95|251.21|248.81|0
1651565090000|2022-05-03 08:04:50|251.49|249.09|251.49|249.09|251.49|249.09|251.45|249.05|0
1651565100000|2022-05-03 08:05:00|251.4|249|251.54|249.14|251.54|249.14|251.4|249|0
1651565110000|2022-05-03 08:05:10|251.45|249.05|251.4|249|251.45|249.05|251.35|248.95|0
1651565120000|2022-05-03 08:05:20|251.49|249.09|251.49|249.09|251.49|249.09|251.49|249.09|0
1651565130000|2022-05-03 08:05:30|251.59|249.19|251.59|249.19|251.59|249.19|251.45|249.05|0
1651565140000|2022-05-03 08:05:40|251.54|249.14|251.31|248.91|251.54|249.14|251.31|248.91|0
1651565150000|2022-05-03 08:05:50|251.35|248.95|251.4|249|251.54|249.14|251.35|248.95|0
1651565160000|2022-05-03 08:06:00|251.31|248.91|250.7|248.3|251.31|248.91|250.7|248.3|0
1651565170000|2022-05-03 08:06:10|250.38|247.98|250.56|248.16|250.56|248.16|250.1|247.7|0
1651565180000|2022-05-03 08:06:20|250.7|248.3|250.56|248.16|250.7|248.3|250.47|248.07|0
1651565190000|2022-05-03 08:06:30|250.61|248.21|250.38|247.98|250.61|248.21|250.38|247.98|0
1651565200000|2022-05-03 08:06:40|250.15|247.75|250.38|247.98|250.38|247.98|250.15|247.75|0
1651565210000|2022-05-03 08:06:50|250.47|248.07|250.52|248.12|250.56|248.16|250.47|248.07|0
1651565220000|2022-05-03 08:07:00|250.61|248.21|250.52|248.12|250.65|248.25|250.52|248.12|0
1651565230000|2022-05-03 08:07:10|250.65|248.25|250.7|248.3|250.7|248.3|250.65|248.25|0
1651565240000|2022-05-03 08:07:20|250.65|248.25|250.89|248.49|250.89|248.49|250.65|248.25|0
1651565250000|2022-05-03 08:07:30|250.93|248.53|251.21|248.81|251.21|248.81|250.93|248.53|0
1651565260000|2022-05-03 08:07:40|251.12|248.72|251.03|248.63|251.12|248.72|251.03|248.63|0
1651565270000|2022-05-03 08:07:50|251.07|248.67|251.4|249|251.4|249|251.03|248.63|0
1651565280000|2022-05-03 08:08:00|251.45|249.05|251.35|248.95|251.49|249.09|251.35|248.95|0
1651565290000|2022-05-03 08:08:10|251.4|249|251.03|248.63|251.4|249|251.03|248.63|0
1651565300000|2022-05-03 08:08:20|250.89|248.49|250.84|248.44|250.93|248.53|250.84|248.44|0
1651565310000|2022-05-03 08:08:30|250.75|248.35|250.56|248.16|250.75|248.35|250.56|248.16|0
1651565320000|2022-05-03 08:08:40|250.47|248.07|250.47|248.07|250.47|248.07|250.37|247.97|0
1651565330000|2022-05-03 08:08:50|250.61|248.21|250.7|248.3|250.79|248.39|250.61|248.21|0
1651565340000|2022-05-03 08:09:00|250.79|248.39|250.84|248.44|250.84|248.44|250.7|248.3|0
1651565350000|2022-05-03 08:09:10|250.89|248.49|250.93|248.53|250.98|248.58|250.89|248.49|0
1651565360000|2022-05-03 08:09:20|251.03|248.63|251.17|248.77|251.17|248.77|251.03|248.63|0
1651565370000|2022-05-03 08:09:30|251.4|249|251.49|249.09|251.49|249.09|251.4|249|0
1651565380000|2022-05-03 08:09:40|251.3|248.9|251.3|248.9|251.4|249|251.3|248.9|0
1651565390000|2022-05-03 08:09:50|251.21|248.81|251.21|248.81|251.3|248.9|251.21|248.81|0
1651565400000|2022-05-03 08:10:00|251.4|249|251.3|248.9|251.4|249|251.12|248.72|0
1651565410000|2022-05-03 08:10:10|251.35|248.95|251.35|248.95|251.35|248.95|251.35|248.95|0
1651565420000|2022-05-03 08:10:20|251.3|248.9|251.26|248.86|251.3|248.9|251.21|248.81|0
1651565430000|2022-05-03 08:10:30|251.4|249|251.58|249.18|251.58|249.18|251.4|249|0
1651565440000|2022-05-03 08:10:40|251.54|249.14|251.77|249.37|251.77|249.37|251.54|249.14|0
1651565450000|2022-05-03 08:10:50|251.96|249.56|251.96|249.56|252.05|249.65|251.96|249.56|0
1651565460000|2022-05-03 08:11:00|252.05|249.65|252.05|249.65|252.14|249.74|252.05|249.65|0
1651565470000|2022-05-03 08:11:10|252.24|249.84|252.24|249.84|252.33|249.93|252.24|249.84|0
1651565480000|2022-05-03 08:11:20|252.1|249.7|252.05|249.65|252.14|249.74|252.05|249.65|0
1651565490000|2022-05-03 08:11:30|251.96|249.56|251.96|249.56|251.96|249.56|251.86|249.46|0
1651565500000|2022-05-03 08:11:40|251.91|249.51|251.86|249.46|251.96|249.56|251.86|249.46|0
1651565510000|2022-05-03 08:11:50|251.96|249.56|252.14|249.74|252.14|249.74|251.96|249.56|0
1651565520000|2022-05-03 08:12:00|252.52|250.12|252.42|250.02|252.52|250.12|252.42|250.02|0
1651565530000|2022-05-03 08:12:10|252.52|250.12|252.52|250.12|252.52|250.12|252.42|250.02|0
1651565540000|2022-05-03 08:12:20|252.47|250.07|252.33|249.93|252.47|250.07|252.33|249.93|0
1651565550000|2022-05-03 08:12:30|252.28|249.88|251.96|249.56|252.28|249.88|251.96|249.56|0
1651565560000|2022-05-03 08:12:40|251.91|249.51|251.86|249.46|251.91|249.51|251.86|249.46|0
1651565570000|2022-05-03 08:12:50|251.91|249.51|252|249.6|252.05|249.65|251.86|249.46|0
1651565580000|2022-05-03 08:13:00|251.95|249.55|251.91|249.51|252|249.6|251.91|249.51|0
1651565590000|2022-05-03 08:13:10|251.86|249.46|252.1|249.7|252.1|249.7|251.86|249.46|0
1651565600000|2022-05-03 08:13:20|252.14|249.74|252.14|249.74|252.19|249.79|252.14|249.74|0
1651565610000|2022-05-03 08:13:30|252.38|249.98|252.51|250.11|252.51|250.11|252.33|249.93|0
1651565620000|2022-05-03 08:13:40|252.56|250.16|252.61|250.21|252.66|250.26|252.56|250.16|0
1651565630000|2022-05-03 08:13:50|252.7|250.3|252.7|250.3|252.75|250.35|252.61|250.21|0
1651565640000|2022-05-03 08:14:00|252.61|250.21|252.47|250.07|252.61|250.21|252.47|250.07|0
1651565650000|2022-05-03 08:14:10|252.51|250.11|252.61|250.21|252.61|250.21|252.51|250.11|0
1651565660000|2022-05-03 08:14:20|252.56|250.16|252.7|250.3|252.7|250.3|252.56|250.16|0
1651565670000|2022-05-03 08:14:30|252.8|250.4|252.79|250.39|252.84|250.44|252.79|250.39|0
1651565680000|2022-05-03 08:14:40|252.61|250.21|252.61|250.21|252.61|250.21|252.51|250.11|0
1651565690000|2022-05-03 08:14:50|252.66|250.26|252.56|250.16|252.7|250.3|252.56|250.16|0
1651565700000|2022-05-03 08:15:00|252.38|249.98|252.56|250.16|252.56|250.16|252.38|249.98|0
1651565710000|2022-05-03 08:15:10|252.51|250.11|252.42|250.02|252.51|250.11|252.42|250.02|0
1651565720000|2022-05-03 08:15:20|252.33|249.93|252.42|250.02|252.42|250.02|252.33|249.93|0
1651565730000|2022-05-03 08:15:30|252.47|250.07|252.47|250.07|252.47|250.07|252.47|250.07|0
1651565740000|2022-05-03 08:15:40|252.51|250.11|252.61|250.21|252.75|250.35|252.51|250.11|0
1651565750000|2022-05-03 08:15:50|252.66|250.26|252.79|250.39|252.79|250.39|252.66|250.26|0
1651565760000|2022-05-03 08:16:00|252.75|250.35|252.7|250.3|252.75|250.35|252.61|250.21|0
1651565770000|2022-05-03 08:16:10|252.79|250.39|252.56|250.16|252.79|250.39|252.56|250.16|0
1651565780000|2022-05-03 08:16:20|252.47|250.07|252.51|250.11|252.51|250.11|252.42|250.02|0
1651565790000|2022-05-03 08:16:30|252.47|250.07|252.23|249.83|252.47|250.07|252.23|249.83|0
1651565800000|2022-05-03 08:16:40|252.14|249.74|252|249.6|252.14|249.74|252|249.6|0
1651565810000|2022-05-03 08:16:50|252.14|249.74|252.14|249.74|252.19|249.79|252.14|249.74|0
1651565820000|2022-05-03 08:17:00|252.23|249.83|252.33|249.93|252.33|249.93|252.14|249.74|0
1651565830000|2022-05-03 08:17:10|252.37|249.97|253.03|250.63|253.03|250.63|252.37|249.97|0
1651565840000|2022-05-03 08:17:20|252.98|250.58|253.07|250.67|253.07|250.67|252.98|250.58|0
1651565850000|2022-05-03 08:17:30|253.03|250.63|253.31|250.91|253.31|250.91|252.98|250.58|0
1651565860000|2022-05-03 08:17:40|253.26|250.86|253.12|250.72|253.26|250.86|253.12|250.72|0
1651565870000|2022-05-03 08:17:50|253.07|250.67|252.98|250.58|253.07|250.67|252.89|250.49|0
1651565880000|2022-05-03 08:18:00|253.12|250.72|253.17|250.77|253.22|250.82|253.12|250.72|0
1651565890000|2022-05-03 08:18:10|253.26|250.86|253.22|250.82|253.26|250.86|253.17|250.77|0
1651565900000|2022-05-03 08:18:20|253.17|250.77|253.22|250.82|253.22|250.82|253.12|250.72|0
1651565910000|2022-05-03 08:18:30|253.26|250.86|253.35|250.95|253.4|251|253.26|250.86|0
1651565920000|2022-05-03 08:18:40|253.31|250.91|253.17|250.77|253.31|250.91|253.17|250.77|0
1651565930000|2022-05-03 08:18:50|253.31|250.91|253.35|250.95|253.35|250.95|253.31|250.91|0
1651565940000|2022-05-03 08:19:00|253.45|251.05|253.45|251.05|253.45|251.05|253.35|250.95|0
1651565950000|2022-05-03 08:19:10|253.26|250.86|253.17|250.77|253.26|250.86|253.17|250.77|0
1651565960000|2022-05-03 08:19:20|253.07|250.67|253.26|250.86|253.26|250.86|253.07|250.67|0
1651565970000|2022-05-03 08:19:30|253.31|250.91|253.54|251.14|253.54|251.14|253.31|250.91|0
1651565980000|2022-05-03 08:19:40|253.92|251.52|254.46|252.06|254.46|252.06|253.82|251.42|0
1651565990000|2022-05-03 08:19:50|254.84|252.44|255.03|252.63|255.03|252.63|254.84|252.44|0
1651566000000|2022-05-03 08:20:00|254.93|252.53|254.84|252.44|254.93|252.53|254.84|252.44|0
1651566010000|2022-05-03 08:20:10|254.74|252.34|254.89|252.49|254.89|252.49|254.65|252.25|0
1651566020000|2022-05-03 08:20:20|254.93|252.53|254.74|252.34|254.93|252.53|254.74|252.34|0
1651566030000|2022-05-03 08:20:30|254.89|252.49|254.79|252.39|254.93|252.53|254.79|252.39|0
1651566040000|2022-05-03 08:20:40|254.74|252.34|254.84|252.44|254.89|252.49|254.74|252.34|0
1651566050000|2022-05-03 08:20:50|254.74|252.34|254.65|252.25|254.74|252.34|254.65|252.25|0
1651566060000|2022-05-03 08:21:00|254.74|252.34|255.02|252.62|255.02|252.62|254.74|252.34|0
1651566070000|2022-05-03 08:21:10|254.93|252.53|254.84|252.44|254.93|252.53|254.84|252.44|0
1651566080000|2022-05-03 08:21:20|254.79|252.39|254.74|252.34|254.79|252.39|254.74|252.34|0
1651566090000|2022-05-03 08:21:30|254.65|252.25|254.51|252.11|254.65|252.25|254.46|252.06|0
1651566100000|2022-05-03 08:21:40|254.65|252.25|254.74|252.34|254.74|252.34|254.65|252.25|0
1651566110000|2022-05-03 08:21:50|254.79|252.39|254.84|252.44|254.84|252.44|254.79|252.39|0
1651566120000|2022-05-03 08:22:00|254.93|252.53|254.74|252.34|254.93|252.53|254.74|252.34|0
1651566130000|2022-05-03 08:22:10|254.7|252.3|254.74|252.34|254.79|252.39|254.7|252.3|0
1651566140000|2022-05-03 08:22:20|254.79|252.39|254.55|252.15|254.79|252.39|254.55|252.15|0
1651566150000|2022-05-03 08:22:30|254.51|252.11|254.46|252.06|254.51|252.11|254.37|251.97|0
1651566160000|2022-05-03 08:22:40|254.41|252.01|254.27|251.87|254.41|252.01|254.27|251.87|0
1651566170000|2022-05-03 08:22:50|254.23|251.83|254.18|251.78|254.23|251.83|254.18|251.78|0
1651566180000|2022-05-03 08:23:00|254.08|251.68|253.99|251.59|254.08|251.68|253.99|251.59|0
1651566190000|2022-05-03 08:23:10|254.04|251.64|253.99|251.59|254.04|251.64|253.99|251.59|0
1651566200000|2022-05-03 08:23:20|253.8|251.4|253.71|251.31|253.8|251.4|253.71|251.31|0
1651566210000|2022-05-03 08:23:30|253.9|251.5|253.95|251.55|253.95|251.55|253.9|251.5|0
1651566220000|2022-05-03 08:23:40|254.08|251.68|253.71|251.31|254.08|251.68|253.71|251.31|0
1651566230000|2022-05-03 08:23:50|253.52|251.12|253.76|251.36|253.76|251.36|253.52|251.12|0
1651566240000|2022-05-03 08:24:00|253.71|251.31|253.8|251.4|253.85|251.45|253.71|251.31|0
1651566250000|2022-05-03 08:24:10|253.9|251.5|254.18|251.78|254.18|251.78|253.9|251.5|0
1651566260000|2022-05-03 08:24:20|254.27|251.87|254.27|251.87|254.37|251.97|254.27|251.87|0
1651566270000|2022-05-03 08:24:30|254.18|251.78|254.23|251.83|254.23|251.83|254.18|251.78|0
1651566280000|2022-05-03 08:24:40|254.32|251.92|254.51|252.11|254.55|252.15|254.27|251.87|0
1651566290000|2022-05-03 08:24:50|254.55|252.15|254.6|252.2|254.6|252.2|254.46|252.06|0
1651566300000|2022-05-03 08:25:00|254.65|252.25|254.74|252.34|254.83|252.43|254.65|252.25|0
1651566310000|2022-05-03 08:25:10|254.79|252.39|254.55|252.15|254.79|252.39|254.55|252.15|0
1651566320000|2022-05-03 08:25:20|254.46|252.06|254.7|252.3|254.7|252.3|254.46|252.06|0
1651566330000|2022-05-03 08:25:30|254.65|252.25|254.55|252.15|254.65|252.25|254.55|252.15|0
1651566340000|2022-05-03 08:25:40|254.65|252.25|254.6|252.2|254.7|252.3|254.6|252.2|0
1651566350000|2022-05-03 08:25:50|254.55|252.15|254.69|252.29|254.69|252.29|254.55|252.15|0
1651566360000|2022-05-03 08:26:00|254.27|251.87|254.27|251.87|254.32|251.92|254.27|251.87|0
1651566370000|2022-05-03 08:26:10|254.32|251.92|254.27|251.87|254.32|251.92|254.27|251.87|0
1651566380000|2022-05-03 08:26:20|254.18|251.78|254.27|251.87|254.27|251.87|254.18|251.78|0
1651566390000|2022-05-03 08:26:30|254.36|251.96|254.32|251.92|254.36|251.96|254.32|251.92|0
1651566400000|2022-05-03 08:26:40|254.36|251.96|254.36|251.96|254.46|252.06|254.36|251.96|0
1651566410000|2022-05-03 08:26:50|254.41|252.01|254.36|251.96|254.41|252.01|254.27|251.87|0
1651566420000|2022-05-03 08:27:00|254.51|252.11|254.51|252.11|254.51|252.11|254.51|252.11|0
1651566430000|2022-05-03 08:27:10|254.41|252.01|254.41|252.01|254.41|252.01|254.36|251.96|0
1651566440000|2022-05-03 08:27:20|254.51|252.11|254.41|252.01|254.55|252.15|254.41|252.01|0
1651566450000|2022-05-03 08:27:30|254.51|252.11|254.32|251.92|254.51|252.11|254.27|251.87|0
1651566460000|2022-05-03 08:27:40|254.46|252.06|254.36|251.96|254.46|252.06|254.36|251.96|0
1651566470000|2022-05-03 08:27:50|254.27|251.87|254.36|251.96|254.36|251.96|254.27|251.87|0
1651566480000|2022-05-03 08:28:00|254.46|252.06|254.41|252.01|254.46|252.06|254.41|252.01|0
1651566490000|2022-05-03 08:28:10|254.36|251.96|254.22|251.82|254.36|251.96|254.22|251.82|0
1651566500000|2022-05-03 08:28:20|254.36|251.96|254.46|252.06|254.46|252.06|254.36|251.96|0
1651566510000|2022-05-03 08:28:30|254.64|252.24|254.64|252.24|254.64|252.24|254.64|252.24|0
1651566520000|2022-05-03 08:28:40|254.83|252.43|255.02|252.62|255.02|252.62|254.83|252.43|0
1651566530000|2022-05-03 08:28:50|255.11|252.71|255.11|252.71|255.11|252.71|255.02|252.62|0
1651566540000|2022-05-03 08:29:00|255.21|252.81|255.4|253|255.4|253|255.21|252.81|0
1651566550000|2022-05-03 08:29:10|255.77|253.37|255.68|253.28|255.96|253.56|255.68|253.28|0
1651566560000|2022-05-03 08:29:20|255.54|253.14|255.54|253.14|255.54|253.14|255.54|253.14|0
1651566570000|2022-05-03 08:29:30|255.59|253.19|256.06|253.66|256.06|253.66|255.59|253.19|0
1651566580000|2022-05-03 08:29:40|256.2|253.8|256.01|253.61|256.2|253.8|256.01|253.61|0
1651566590000|2022-05-03 08:29:50|255.96|253.56|256.24|253.84|256.24|253.84|255.96|253.56|0
1651566600000|2022-05-03 08:30:00|256.15|253.75|256.06|253.66|256.15|253.75|256.06|253.66|0
1651566610000|2022-05-03 08:30:10|255.77|253.37|255.73|253.33|255.77|253.37|255.73|253.33|0
1651566620000|2022-05-03 08:30:20|255.77|253.37|255.77|253.37|255.77|253.37|255.77|253.37|0
1651566630000|2022-05-03 08:30:30|255.87|253.47|255.92|253.52|255.96|253.56|255.87|253.47|0
1651566640000|2022-05-03 08:30:40|256.15|253.75|255.96|253.56|256.15|253.75|255.87|253.47|0
1651566650000|2022-05-03 08:30:50|255.92|253.52|256.01|253.61|256.06|253.66|255.92|253.52|0
1651566660000|2022-05-03 08:31:00|255.96|253.56|256.01|253.61|256.01|253.61|255.96|253.56|0
1651566670000|2022-05-03 08:31:10|256.1|253.7|255.92|253.52|256.1|253.7|255.92|253.52|0
1651566680000|2022-05-03 08:31:20|255.87|253.47|255.92|253.52|255.96|253.56|255.87|253.47|0
1651566690000|2022-05-03 08:31:30|255.96|253.56|255.92|253.52|255.96|253.56|255.92|253.52|0
1651566700000|2022-05-03 08:31:40|256.06|253.66|255.77|253.37|256.06|253.66|255.77|253.37|0
1651566710000|2022-05-03 08:31:50|255.87|253.47|255.92|253.52|255.92|253.52|255.87|253.47|0
1651566720000|2022-05-03 08:32:00|255.77|253.37|256.06|253.66|256.06|253.66|255.77|253.37|0
1651566730000|2022-05-03 08:32:10|256.1|253.7|256.1|253.7|256.1|253.7|255.96|253.56|0
1651566740000|2022-05-03 08:32:20|256.2|253.8|256.29|253.89|256.29|253.89|256.15|253.75|0
1651566750000|2022-05-03 08:32:30|256.34|253.94|256.48|254.08|256.48|254.08|256.34|253.94|0
1651566760000|2022-05-03 08:32:40|256.67|254.27|256.81|254.41|256.81|254.41|256.53|254.13|0
1651566770000|2022-05-03 08:32:50|256.53|254.13|256.72|254.32|256.72|254.32|256.53|254.13|0
1651566780000|2022-05-03 08:33:00|256.48|254.08|256.81|254.41|256.9|254.5|256.48|254.08|0
1651566790000|2022-05-03 08:33:10|256.72|254.32|256.62|254.22|256.72|254.32|256.58|254.18|0
1651566800000|2022-05-03 08:33:20|256.72|254.32|256.62|254.22|256.72|254.32|256.62|254.22|0
1651566810000|2022-05-03 08:33:30|256.72|254.32|256.72|254.32|256.72|254.32|256.62|254.22|0
1651566820000|2022-05-03 08:33:40|256.62|254.22|256.76|254.36|256.76|254.36|256.62|254.22|0
1651566830000|2022-05-03 08:33:50|256.81|254.41|256.9|254.5|257|254.6|256.81|254.41|0
1651566840000|2022-05-03 08:34:00|256.81|254.41|256.62|254.22|256.81|254.41|256.62|254.22|0
1651566850000|2022-05-03 08:34:10|256.43|254.03|256.24|253.84|256.48|254.08|256.24|253.84|0
1651566860000|2022-05-03 08:34:20|256.43|254.03|256.24|253.84|256.43|254.03|256.24|253.84|0
1651566870000|2022-05-03 08:34:30|256.2|253.8|256.39|253.99|256.43|254.03|256.2|253.8|0
1651566880000|2022-05-03 08:34:40|256.34|253.94|256.71|254.31|256.76|254.36|256.34|253.94|0
1651566890000|2022-05-03 08:34:50|256.76|254.36|256.71|254.31|256.76|254.36|256.53|254.13|0
1651566900000|2022-05-03 08:35:00|256.62|254.22|256.29|253.89|256.62|254.22|256.29|253.89|0
1651566910000|2022-05-03 08:35:10|256.39|253.99|256.39|253.99|256.39|253.99|256.39|253.99|0
1651566920000|2022-05-03 08:35:20|256.34|253.94|256.05|253.65|256.34|253.94|256.05|253.65|0
1651566930000|2022-05-03 08:35:30|256.29|253.89|256.57|254.17|256.57|254.17|256.29|253.89|0
1651566940000|2022-05-03 08:35:40|256.48|254.08|256.71|254.31|256.71|254.31|256.48|254.08|0
1651566950000|2022-05-03 08:35:50|256.62|254.22|256.62|254.22|256.62|254.22|256.62|254.22|0
1651566960000|2022-05-03 08:36:00|256.43|254.03|256.62|254.22|256.67|254.27|256.43|254.03|0
1651566970000|2022-05-03 08:36:10|256.34|253.94|256.29|253.89|256.34|253.94|256.29|253.89|0
1651566980000|2022-05-03 08:36:20|256.39|253.99|256.34|253.94|256.39|253.99|256.34|253.94|0
1651566990000|2022-05-03 08:36:30|256.57|254.17|256.57|254.17|256.57|254.17|256.57|254.17|0
1651567000000|2022-05-03 08:36:40|256.52|254.12|256.52|254.12|256.57|254.17|256.52|254.12|0
1651567010000|2022-05-03 08:36:50|256.62|254.22|256.39|253.99|256.62|254.22|256.39|253.99|0
1651567020000|2022-05-03 08:37:00|256.38|253.98|256.62|254.22|256.62|254.22|256.15|253.75|0
1651567030000|2022-05-03 08:37:10|256.57|254.17|256.76|254.36|256.76|254.36|256.57|254.17|0
1651567040000|2022-05-03 08:37:20|256.71|254.31|256.62|254.22|256.76|254.36|256.62|254.22|0
1651567050000|2022-05-03 08:37:30|256.57|254.17|256.62|254.22|256.62|254.22|256.52|254.12|0
1651567060000|2022-05-03 08:37:40|256.52|254.12|256.48|254.08|256.57|254.17|256.48|254.08|0
1651567070000|2022-05-03 08:37:50|256.52|254.12|256.48|254.08|256.57|254.17|256.48|254.08|0
1651567080000|2022-05-03 08:38:00|256.57|254.17|256.67|254.27|256.71|254.31|256.57|254.17|0
1651567090000|2022-05-03 08:38:10|256.81|254.41|256.76|254.36|256.81|254.41|256.71|254.31|0
1651567100000|2022-05-03 08:38:20|256.71|254.31|256.76|254.36|256.76|254.36|256.67|254.27|0
1651567110000|2022-05-03 08:38:30|256.95|254.55|256.81|254.41|256.95|254.55|256.76|254.36|0
1651567120000|2022-05-03 08:38:40|256.76|254.36|256.86|254.46|256.86|254.46|256.76|254.36|0
1651567130000|2022-05-03 08:38:50|256.9|254.5|256.9|254.5|256.9|254.5|256.9|254.5|0
1651567140000|2022-05-03 08:39:00|256.81|254.41|256.52|254.12|256.81|254.41|256.43|254.03|0
1651567150000|2022-05-03 08:39:10|256.57|254.17|256.67|254.27|256.67|254.27|256.57|254.17|0
1651567160000|2022-05-03 08:39:20|256.71|254.31|256.57|254.17|256.71|254.31|256.52|254.12|0
1651567170000|2022-05-03 08:39:30|256.52|254.12|256.33|253.93|256.52|254.12|256.33|253.93|0
1651567180000|2022-05-03 08:39:40|256.38|253.98|256.33|253.93|256.38|253.98|256.24|253.84|0
1651567190000|2022-05-03 08:39:50|256.38|253.98|256.24|253.84|256.43|254.03|256.24|253.84|0
1651567200000|2022-05-03 08:40:00|256.15|253.75|256.15|253.75|256.24|253.84|256.15|253.75|0
1651567210000|2022-05-03 08:40:10|256.24|253.84|256.43|254.03|256.43|254.03|256.24|253.84|0
1651567220000|2022-05-03 08:40:20|256.62|254.22|256.71|254.31|256.81|254.41|256.62|254.22|0
1651567230000|2022-05-03 08:40:30|256.81|254.41|256.62|254.22|256.81|254.41|256.62|254.22|0
1651567240000|2022-05-03 08:40:40|256.57|254.17|256.33|253.93|256.57|254.17|256.33|253.93|0
1651567250000|2022-05-03 08:40:50|256.15|253.75|256.24|253.84|256.24|253.84|256.15|253.75|0
1651567260000|2022-05-03 08:41:00|256.29|253.89|256.29|253.89|256.29|253.89|256.29|253.89|0
1651567270000|2022-05-03 08:41:10|256.33|253.93|256.48|254.08|256.48|254.08|256.33|253.93|0
1651567280000|2022-05-03 08:41:20|256.52|254.12|256.29|253.89|256.52|254.12|256.29|253.89|0
1651567290000|2022-05-03 08:41:30|256.33|253.93|256.48|254.08|256.48|254.08|256.33|253.93|0
1651567300000|2022-05-03 08:41:40|256.57|254.17|256.62|254.22|256.67|254.27|256.57|254.17|0
1651567310000|2022-05-03 08:41:50|256.67|254.27|257.09|254.69|257.09|254.69|256.67|254.27|0
1651567320000|2022-05-03 08:42:00|257.14|254.74|257.42|255.02|257.42|255.02|257.09|254.69|0
1651567330000|2022-05-03 08:42:10|257.66|255.26|257.56|255.16|257.75|255.35|257.56|255.16|0
1651567340000|2022-05-03 08:42:20|257.66|255.26|258.04|255.64|258.04|255.64|257.66|255.26|0
1651567350000|2022-05-03 08:42:30|257.85|255.45|257.42|255.02|257.85|255.45|257.42|255.02|0
1651567360000|2022-05-03 08:42:40|257.23|254.83|257.18|254.78|257.28|254.88|257.18|254.78|0
1651567370000|2022-05-03 08:42:50|257.09|254.69|256.99|254.59|257.09|254.69|256.9|254.5|0
1651567380000|2022-05-03 08:43:00|256.95|254.55|257.04|254.64|257.09|254.69|256.95|254.55|0
1651567390000|2022-05-03 08:43:10|257.18|254.78|257.28|254.88|257.28|254.88|257.18|254.78|0
1651567400000|2022-05-03 08:43:20|257.33|254.93|257.28|254.88|257.47|255.07|257.28|254.88|0
1651567410000|2022-05-03 08:43:30|257.18|254.78|257.18|254.78|257.18|254.78|257.18|254.78|0
1651567420000|2022-05-03 08:43:40|257.09|254.69|256.99|254.59|257.09|254.69|256.99|254.59|0
1651567430000|2022-05-03 08:43:50|256.9|254.5|256.9|254.5|256.9|254.5|256.8|254.4|0
1651567440000|2022-05-03 08:44:00|256.95|254.55|256.95|254.55|256.99|254.59|256.9|254.5|0
1651567450000|2022-05-03 08:44:10|256.99|254.59|256.99|254.59|256.99|254.59|256.99|254.59|0
1651567460000|2022-05-03 08:44:20|257.09|254.69|257.56|255.16|257.56|255.16|256.99|254.59|0
1651567470000|2022-05-03 08:44:30|257.66|255.26|257.8|255.4|257.8|255.4|257.66|255.26|0
1651567480000|2022-05-03 08:44:40|257.56|255.16|257.37|254.97|257.61|255.21|257.37|254.97|0
1651567490000|2022-05-03 08:44:50|257.56|255.16|257.61|255.21|257.61|255.21|257.56|255.16|0
1651567500000|2022-05-03 08:45:00|257.56|255.16|257.61|255.21|257.71|255.31|257.56|255.16|0
1651567510000|2022-05-03 08:45:10|257.56|255.16|257.8|255.4|257.8|255.4|257.56|255.16|0
1651567520000|2022-05-03 08:45:20|258.04|255.64|257.99|255.59|258.04|255.64|257.9|255.5|0
1651567530000|2022-05-03 08:45:30|257.85|255.45|258.13|255.73|258.13|255.73|257.85|255.45|0
1651567540000|2022-05-03 08:45:40|258.42|256.02|258.51|256.11|258.61|256.21|258.42|256.02|0
1651567550000|2022-05-03 08:45:50|258.61|256.21|258.51|256.11|258.66|256.26|258.42|256.02|0
1651567560000|2022-05-03 08:46:00|258.61|256.21|258.66|256.26|258.66|256.26|258.61|256.21|0
1651567570000|2022-05-03 08:46:10|258.51|256.11|258.32|255.92|258.51|256.11|258.32|255.92|0
1651567580000|2022-05-03 08:46:20|258.42|256.02|258.51|256.11|258.51|256.11|258.42|256.02|0
1651567590000|2022-05-03 08:46:30|258.37|255.97|258.37|255.97|258.46|256.06|258.37|255.97|0
1651567600000|2022-05-03 08:46:40|258.32|255.92|258.32|255.92|258.32|255.92|258.23|255.83|0
1651567610000|2022-05-03 08:46:50|258.27|255.87|258.13|255.73|258.27|255.87|258.13|255.73|0
1651567620000|2022-05-03 08:47:00|258.08|255.68|257.85|255.45|258.08|255.68|257.85|255.45|0
1651567630000|2022-05-03 08:47:10|257.61|255.21|257.56|255.16|257.66|255.26|257.56|255.16|0
1651567640000|2022-05-03 08:47:20|257.7|255.3|257.75|255.35|257.75|255.35|257.7|255.3|0
1651567650000|2022-05-03 08:47:30|257.94|255.54|257.89|255.49|257.99|255.59|257.89|255.49|0
1651567660000|2022-05-03 08:47:40|257.66|255.26|257.51|255.11|257.66|255.26|257.51|255.11|0
1651567670000|2022-05-03 08:47:50|257.47|255.07|257.18|254.78|257.47|255.07|257.18|254.78|0
1651567680000|2022-05-03 08:48:00|257.09|254.69|256.99|254.59|257.09|254.69|256.9|254.5|0
1651567690000|2022-05-03 08:48:10|256.9|254.5|256.9|254.5|256.99|254.59|256.9|254.5|0
1651567700000|2022-05-03 08:48:20|256.95|254.55|256.95|254.55|256.99|254.59|256.95|254.55|0
1651567710000|2022-05-03 08:48:30|256.8|254.4|256.8|254.4|256.9|254.5|256.8|254.4|0
1651567720000|2022-05-03 08:48:40|256.9|254.5|256.9|254.5|256.9|254.5|256.9|254.5|0
1651567730000|2022-05-03 08:48:50|256.99|254.59|256.8|254.4|256.99|254.59|256.8|254.4|0
1651567740000|2022-05-03 08:49:00|256.85|254.45|256.8|254.4|256.85|254.45|256.71|254.31|0
1651567750000|2022-05-03 08:49:10|256.9|254.5|256.99|254.59|257.09|254.69|256.9|254.5|0
1651567760000|2022-05-03 08:49:20|257.09|254.69|257.18|254.78|257.18|254.78|256.99|254.59|0
1651567770000|2022-05-03 08:49:30|257.42|255.02|257.94|255.54|257.94|255.54|257.42|255.02|0
1651567780000|2022-05-03 08:49:40|257.84|255.44|258.13|255.73|258.13|255.73|257.84|255.44|0
1651567790000|2022-05-03 08:49:50|257.94|255.54|257.8|255.4|257.94|255.54|257.8|255.4|0
1651567800000|2022-05-03 08:50:00|257.7|255.3|257.75|255.35|257.75|255.35|257.7|255.3|0
1651567810000|2022-05-03 08:50:10|257.8|255.4|257.46|255.06|257.8|255.4|257.46|255.06|0
1651567820000|2022-05-03 08:50:20|257.37|254.97|257.37|254.97|257.37|254.97|257.37|254.97|0
1651567830000|2022-05-03 08:50:30|257.32|254.92|257.13|254.73|257.32|254.92|257.13|254.73|0
1651567840000|2022-05-03 08:50:40|256.95|254.55|257.04|254.64|257.04|254.64|256.8|254.4|0
1651567850000|2022-05-03 08:50:50|257.13|254.73|256.9|254.5|257.13|254.73|256.9|254.5|0
1651567860000|2022-05-03 08:51:00|256.95|254.55|256.9|254.5|256.95|254.55|256.85|254.45|0
1651567870000|2022-05-03 08:51:10|256.95|254.55|257.04|254.64|257.04|254.64|256.95|254.55|0
1651567880000|2022-05-03 08:51:20|257.23|254.83|257.23|254.83|257.23|254.83|257.23|254.83|0
1651567890000|2022-05-03 08:51:30|257.18|254.78|257.27|254.87|257.27|254.87|257.18|254.78|0
1651567900000|2022-05-03 08:51:40|257.37|254.97|257.32|254.92|257.42|255.02|257.32|254.92|0
1651567910000|2022-05-03 08:51:50|257.51|255.11|257.56|255.16|257.61|255.21|257.46|255.06|0
1651567920000|2022-05-03 08:52:00|257.61|255.21|257.51|255.11|257.7|255.3|257.51|255.11|0
1651567930000|2022-05-03 08:52:10|257.56|255.16|257.75|255.35|257.75|255.35|257.56|255.16|0
1651567940000|2022-05-03 08:52:20|257.84|255.44|257.8|255.4|257.84|255.44|257.8|255.4|0
1651567950000|2022-05-03 08:52:30|257.75|255.35|257.51|255.11|257.75|255.35|257.51|255.11|0
1651567960000|2022-05-03 08:52:40|257.65|255.25|257.42|255.02|257.65|255.25|257.42|255.02|0
1651567970000|2022-05-03 08:52:50|257.27|254.87|257.18|254.78|257.27|254.87|257.18|254.78|0
1651567980000|2022-05-03 08:53:00|257.27|254.87|257.37|254.97|257.37|254.97|257.27|254.87|0
1651567990000|2022-05-03 08:53:10|257.46|255.06|257.46|255.06|257.51|255.11|257.46|255.06|0
1651568000000|2022-05-03 08:53:20|257.51|255.11|257.7|255.3|257.7|255.3|257.51|255.11|0
1651568010000|2022-05-03 08:53:30|257.56|255.16|257.51|255.11|257.56|255.16|257.51|255.11|0
1651568020000|2022-05-03 08:53:40|257.56|255.16|257.65|255.25|257.65|255.25|257.56|255.16|0
1651568030000|2022-05-03 08:53:50|257.61|255.21|257.65|255.25|257.75|255.35|257.61|255.21|0
1651568040000|2022-05-03 08:54:00|257.8|255.4|257.75|255.35|257.8|255.4|257.75|255.35|0
1651568050000|2022-05-03 08:54:10|257.8|255.4|257.8|255.4|257.84|255.44|257.8|255.4|0
1651568060000|2022-05-03 08:54:20|257.84|255.44|257.7|255.3|257.84|255.44|257.65|255.25|0
1651568070000|2022-05-03 08:54:30|257.75|255.35|258.03|255.63|258.03|255.63|257.75|255.35|0
1651568080000|2022-05-03 08:54:40|258.22|255.82|258.08|255.68|258.32|255.92|258.08|255.68|0
1651568090000|2022-05-03 08:54:50|257.99|255.59|257.75|255.35|257.99|255.59|257.75|255.35|0
1651568100000|2022-05-03 08:55:00|257.8|255.4|257.94|255.54|257.94|255.54|257.8|255.4|0
1651568110000|2022-05-03 08:55:10|257.89|255.49|257.99|255.59|257.99|255.59|257.89|255.49|0
1651568120000|2022-05-03 08:55:20|258.41|256.01|258.18|255.78|258.41|256.01|258.13|255.73|0
1651568130000|2022-05-03 08:55:30|258.03|255.63|258.18|255.78|258.18|255.78|257.94|255.54|0
1651568140000|2022-05-03 08:55:40|258.13|255.73|258.17|255.77|258.22|255.82|258.13|255.73|0
1651568150000|2022-05-03 08:55:50|258.32|255.92|258.32|255.92|258.32|255.92|258.32|255.92|0
1651568160000|2022-05-03 08:56:00|258.41|256.01|258.32|255.92|258.41|256.01|258.32|255.92|0
1651568170000|2022-05-03 08:56:10|258.36|255.96|258.13|255.73|258.41|256.01|258.13|255.73|0
1651568180000|2022-05-03 08:56:20|258.03|255.63|257.98|255.58|258.03|255.63|257.94|255.54|0
1651568190000|2022-05-03 08:56:30|257.65|255.25|257.37|254.97|257.65|255.25|257.37|254.97|0
1651568200000|2022-05-03 08:56:40|257.32|254.92|257.18|254.78|257.32|254.92|257.18|254.78|0
1651568210000|2022-05-03 08:56:50|257.27|254.87|257.18|254.78|257.32|254.92|257.18|254.78|0
1651568220000|2022-05-03 08:57:00|257.08|254.68|257.04|254.64|257.08|254.68|256.99|254.59|0
1651568230000|2022-05-03 08:57:10|256.99|254.59|257.08|254.68|257.08|254.68|256.89|254.49|0
1651568240000|2022-05-03 08:57:20|257.32|254.92|257.32|254.92|257.32|254.92|257.23|254.83|0
1651568250000|2022-05-03 08:57:30|257.27|254.87|257.27|254.87|257.27|254.87|257.13|254.73|0
1651568260000|2022-05-03 08:57:40|257.37|254.97|257.56|255.16|257.56|255.16|257.37|254.97|0
1651568270000|2022-05-03 08:57:50|257.6|255.2|257.37|254.97|257.6|255.2|257.37|254.97|0
1651568280000|2022-05-03 08:58:00|257.27|254.87|257.37|254.97|257.37|254.97|257.27|254.87|0
1651568300000|2022-05-03 08:58:20|257.27|254.87|257.23|254.83|257.27|254.87|257.18|254.78|0
1651568310000|2022-05-03 08:58:30|257.27|254.87|257.37|254.97|257.37|254.97|257.27|254.87|0
1651568320000|2022-05-03 08:58:40|257.32|254.92|257.13|254.73|257.32|254.92|257.13|254.73|0
1651568330000|2022-05-03 08:58:50|257.18|254.78|256.99|254.59|257.18|254.78|256.99|254.59|0
1651568340000|2022-05-03 08:59:00|257.04|254.64|256.99|254.59|257.04|254.64|256.99|254.59|0
1651568350000|2022-05-03 08:59:10|257.04|254.64|257.46|255.06|257.46|255.06|257.04|254.64|0
1651568360000|2022-05-03 08:59:20|257.37|254.97|257.41|255.01|257.41|255.01|257.37|254.97|0
1651568370000|2022-05-03 08:59:30|257.36|254.96|257.36|254.96|257.36|254.96|257.36|254.96|0
1651568380000|2022-05-03 08:59:40|257.32|254.92|257.22|254.82|257.32|254.92|257.22|254.82|0
1651568390000|2022-05-03 08:59:50|257.18|254.78|257.46|255.06|257.46|255.06|257.18|254.78|0
1651568400000|2022-05-03 09:00:00|257.65|255.25|257.65|255.25|257.74|255.34|257.65|255.25|0
1651568410000|2022-05-03 09:00:10|257.6|255.2|257.46|255.06|257.6|255.2|257.46|255.06|0
1651568420000|2022-05-03 09:00:20|257.55|255.15|257.46|255.06|257.55|255.15|257.27|254.87|0
1651568430000|2022-05-03 09:00:30|257.36|254.96|257.41|255.01|257.41|255.01|257.32|254.92|0
1651568440000|2022-05-03 09:00:40|257.55|255.15|257.6|255.2|257.6|255.2|257.55|255.15|0
1651568450000|2022-05-03 09:00:50|257.55|255.15|257.74|255.34|257.74|255.34|257.51|255.11|0
1651568460000|2022-05-03 09:01:00|257.84|255.44|257.79|255.39|257.84|255.44|257.74|255.34|0
1651568470000|2022-05-03 09:01:10|257.89|255.49|257.79|255.39|257.89|255.49|257.79|255.39|0
1651568480000|2022-05-03 09:01:20|257.84|255.44|257.6|255.2|257.93|255.53|257.6|255.2|0
1651568490000|2022-05-03 09:01:30|257.65|255.25|257.27|254.87|257.65|255.25|257.27|254.87|0
1651568500000|2022-05-03 09:01:40|257.17|254.77|256.94|254.54|257.17|254.77|256.85|254.45|0
1651568510000|2022-05-03 09:01:50|256.99|254.59|257.03|254.63|257.08|254.68|256.99|254.59|0
1651568520000|2022-05-03 09:02:00|257.08|254.68|257.32|254.92|257.32|254.92|257.08|254.68|0
1651568530000|2022-05-03 09:02:10|257.36|254.96|257.46|255.06|257.46|255.06|257.36|254.96|0
1651568540000|2022-05-03 09:02:20|257.55|255.15|257.55|255.15|257.55|255.15|257.55|255.15|0
1651568550000|2022-05-03 09:02:30|257.46|255.06|257.55|255.15|257.55|255.15|257.46|255.06|0
1651568560000|2022-05-03 09:02:40|257.65|255.25|257.55|255.15|257.65|255.25|257.55|255.15|0
1651568570000|2022-05-03 09:02:50|257.6|255.2|257.93|255.53|257.93|255.53|257.6|255.2|0
1651568580000|2022-05-03 09:03:00|258.03|255.63|258.03|255.63|258.12|255.72|258.03|255.63|0
1651568590000|2022-05-03 09:03:10|257.93|255.53|258.03|255.63|258.03|255.63|257.93|255.53|0
1651568600000|2022-05-03 09:03:20|257.93|255.53|257.98|255.58|257.98|255.58|257.84|255.44|0
1651568610000|2022-05-03 09:03:30|257.93|255.53|257.89|255.49|257.98|255.58|257.89|255.49|0
1651568620000|2022-05-03 09:03:40|257.7|255.3|257.79|255.39|257.79|255.39|257.51|255.11|0
1651568630000|2022-05-03 09:03:50|257.74|255.34|257.74|255.34|257.74|255.34|257.65|255.25|0
1651568640000|2022-05-03 09:04:00|257.79|255.39|257.98|255.58|257.98|255.58|257.79|255.39|0
1651568650000|2022-05-03 09:04:10|258.03|255.63|258.12|255.72|258.22|255.82|258.03|255.63|0
1651568660000|2022-05-03 09:04:20|258.22|255.82|258.55|256.15|258.55|256.15|258.22|255.82|0
1651568670000|2022-05-03 09:04:30|258.5|256.1|258.55|256.15|258.55|256.15|258.41|256.01|0
1651568680000|2022-05-03 09:04:40|258.69|256.29|258.65|256.25|258.69|256.29|258.6|256.2|0
1651568690000|2022-05-03 09:04:50|258.55|256.15|258.22|255.82|258.55|256.15|258.22|255.82|0
1651568700000|2022-05-03 09:05:00|258.41|256.01|258.46|256.06|258.79|256.39|258.41|256.01|0
1651568710000|2022-05-03 09:05:10|258.5|256.1|258.22|255.82|258.5|256.1|258.22|255.82|0
1651568720000|2022-05-03 09:05:20|258.31|255.91|258.5|256.1|258.5|256.1|258.31|255.91|0
1651568730000|2022-05-03 09:05:30|258.55|256.15|258.69|256.29|258.69|256.29|258.55|256.15|0
1651568740000|2022-05-03 09:05:40|258.79|256.39|258.74|256.34|258.84|256.44|258.74|256.34|0
1651568750000|2022-05-03 09:05:50|258.79|256.39|259.07|256.67|259.07|256.67|258.79|256.39|0
1651568760000|2022-05-03 09:06:00|259.26|256.86|259.22|256.82|259.26|256.86|259.12|256.72|0
1651568770000|2022-05-03 09:06:10|259.55|257.15|259.6|257.2|259.64|257.24|259.55|257.15|0
1651568780000|2022-05-03 09:06:20|259.55|257.15|259.64|257.24|259.64|257.24|259.45|257.05|0
1651568790000|2022-05-03 09:06:30|259.6|257.2|259.64|257.24|259.64|257.24|259.55|257.15|0
1651568800000|2022-05-03 09:06:40|259.45|257.05|259.45|257.05|259.45|257.05|259.36|256.96|0
1651568810000|2022-05-03 09:06:50|259.36|256.96|259.45|257.05|259.45|257.05|259.26|256.86|0
1651568820000|2022-05-03 09:07:00|259.26|256.86|259.17|256.77|259.26|256.86|259.07|256.67|0
1651568830000|2022-05-03 09:07:10|259.36|256.96|259.5|257.1|259.5|257.1|259.31|256.91|0
1651568840000|2022-05-03 09:07:20|259.55|257.15|259.36|256.96|259.55|257.15|259.36|256.96|0
1651568850000|2022-05-03 09:07:30|259.26|256.86|259.45|257.05|259.45|257.05|259.26|256.86|0
1651568860000|2022-05-03 09:07:40|259.6|257.2|259.55|257.15|259.64|257.24|259.45|257.05|0
1651568870000|2022-05-03 09:07:50|259.64|257.24|259.64|257.24|259.74|257.34|259.64|257.24|0
1651568880000|2022-05-03 09:08:00|259.69|257.29|259.64|257.24|259.69|257.29|259.64|257.24|0
1651568890000|2022-05-03 09:08:10|259.6|257.2|259.36|256.96|259.64|257.24|259.36|256.96|0
1651568900000|2022-05-03 09:08:20|259.26|256.86|259.31|256.91|259.31|256.91|259.26|256.86|0
1651568910000|2022-05-03 09:08:30|259.21|256.81|259.36|256.96|259.41|257.01|259.21|256.81|0
1651568920000|2022-05-03 09:08:40|259.69|257.29|259.26|256.86|259.69|257.29|259.26|256.86|0
1651568930000|2022-05-03 09:08:50|259.17|256.77|258.97|256.57|259.17|256.77|258.97|256.57|0
1651568940000|2022-05-03 09:09:00|259.07|256.67|258.88|256.48|259.07|256.67|258.88|256.48|0
1651568950000|2022-05-03 09:09:10|259.12|256.72|258.97|256.57|259.12|256.72|258.97|256.57|0
1651568960000|2022-05-03 09:09:20|259.07|256.67|258.97|256.57|259.07|256.67|258.83|256.43|0
1651568970000|2022-05-03 09:09:30|258.93|256.53|258.97|256.57|258.97|256.57|258.93|256.53|0
1651568980000|2022-05-03 09:09:40|258.83|256.43|258.78|256.38|258.83|256.43|258.74|256.34|0
1651569000000|2022-05-03 09:10:00|258.59|256.19|258.55|256.15|258.59|256.19|258.36|255.96|0
1651569010000|2022-05-03 09:10:10|258.69|256.29|258.5|256.1|258.69|256.29|258.5|256.1|0
1651569020000|2022-05-03 09:10:20|258.4|256|258.59|256.19|258.59|256.19|258.4|256|0
1651569030000|2022-05-03 09:10:30|258.64|256.24|258.69|256.29|258.69|256.29|258.64|256.24|0
1651569040000|2022-05-03 09:10:40|258.74|256.34|258.78|256.38|258.88|256.48|258.74|256.34|0
1651569050000|2022-05-03 09:10:50|258.88|256.48|258.78|256.38|258.88|256.48|258.78|256.38|0
1651569060000|2022-05-03 09:11:00|258.59|256.19|258.31|255.91|258.59|256.19|258.31|255.91|0
1651569070000|2022-05-03 09:11:10|258.36|255.96|258.31|255.91|258.4|256|258.31|255.91|0
1651569080000|2022-05-03 09:11:20|258.21|255.81|258.26|255.86|258.26|255.86|258.17|255.77|0
1651569090000|2022-05-03 09:11:30|258.31|255.91|258.4|256|258.4|256|258.26|255.86|0
1651569100000|2022-05-03 09:11:40|258.59|256.19|258.55|256.15|258.64|256.24|258.55|256.15|0
1651569110000|2022-05-03 09:11:50|258.69|256.29|258.5|256.1|258.69|256.29|258.5|256.1|0
1651569120000|2022-05-03 09:12:00|258.4|256|258.31|255.91|258.45|256.05|258.31|255.91|0
1651569130000|2022-05-03 09:12:10|258.45|256.05|258.4|256|258.5|256.1|258.31|255.91|0
1651569140000|2022-05-03 09:12:20|258.31|255.91|258.17|255.77|258.31|255.91|258.12|255.72|0
1651569150000|2022-05-03 09:12:30|258.31|255.91|258.17|255.77|258.31|255.91|258.17|255.77|0
1651569160000|2022-05-03 09:12:40|258.5|256.1|258.45|256.05|258.5|256.1|258.4|256|0
1651569170000|2022-05-03 09:12:50|258.5|256.1|258.88|256.48|258.88|256.48|258.5|256.1|0
1651569180000|2022-05-03 09:13:00|258.93|256.53|258.74|256.34|258.93|256.53|258.74|256.34|0
1651569190000|2022-05-03 09:13:10|258.78|256.38|258.4|256|258.78|256.38|258.4|256|0
1651569200000|2022-05-03 09:13:20|258.45|256.05|258.36|255.96|258.45|256.05|258.36|255.96|0
1651569210000|2022-05-03 09:13:30|258.31|255.91|258.31|255.91|258.36|255.96|258.31|255.91|0
1651569230000|2022-05-03 09:13:50|258.17|255.77|258.55|256.15|258.55|256.15|258.17|255.77|0
1651569240000|2022-05-03 09:14:00|258.4|256|258.45|256.05|258.45|256.05|258.4|256|0
1651569250000|2022-05-03 09:14:10|258.5|256.1|258.64|256.24|258.64|256.24|258.5|256.1|0
1651569260000|2022-05-03 09:14:20|258.55|256.15|258.59|256.19|258.59|256.19|258.55|256.15|0
1651569270000|2022-05-03 09:14:30|258.55|256.15|258.55|256.15|258.55|256.15|258.55|256.15|0
1651569280000|2022-05-03 09:14:40|258.5|256.1|259.07|256.67|259.07|256.67|258.4|256|0
1651569290000|2022-05-03 09:14:50|259.02|256.62|258.88|256.48|259.4|257|258.88|256.48|0
1651569300000|2022-05-03 09:15:00|258.4|256|258.07|255.67|258.4|256|258.07|255.67|0
1651569310000|2022-05-03 09:15:10|257.93|255.53|257.83|255.43|257.98|255.58|257.83|255.43|0
1651569320000|2022-05-03 09:15:20|257.88|255.48|257.74|255.34|257.88|255.48|257.74|255.34|0
1651569330000|2022-05-03 09:15:30|257.79|255.39|257.74|255.34|257.93|255.53|257.74|255.34|0
1651569340000|2022-05-03 09:15:40|257.69|255.29|257.17|254.77|257.69|255.29|257.17|254.77|0
1651569350000|2022-05-03 09:15:50|257.31|254.91|257.26|254.86|257.31|254.91|257.26|254.86|0
1651569360000|2022-05-03 09:16:00|257.31|254.91|257.26|254.86|257.36|254.96|257.26|254.86|0
1651569370000|2022-05-03 09:16:10|257.31|254.91|257.45|255.05|257.45|255.05|257.31|254.91|0
1651569380000|2022-05-03 09:16:20|257.5|255.1|257.6|255.2|257.6|255.2|257.5|255.1|0
1651569390000|2022-05-03 09:16:30|257.74|255.34|257.69|255.29|257.74|255.34|257.69|255.29|0
1651569400000|2022-05-03 09:16:40|257.55|255.15|257.78|255.38|257.78|255.38|257.55|255.15|0
1651569410000|2022-05-03 09:16:50|257.74|255.34|257.45|255.05|257.74|255.34|257.45|255.05|0
1651569420000|2022-05-03 09:17:00|257.26|254.86|257.36|254.96|257.45|255.05|257.26|254.86|0
1651569430000|2022-05-03 09:17:10|257.31|254.91|257.22|254.82|257.36|254.96|257.22|254.82|0
1651569440000|2022-05-03 09:17:20|257.17|254.77|257.17|254.77|257.17|254.77|257.07|254.67|0
1651569450000|2022-05-03 09:17:30|257.26|254.86|257.31|254.91|257.36|254.96|257.26|254.86|0
1651569460000|2022-05-03 09:17:40|257.45|255.05|257.45|255.05|257.5|255.1|257.41|255.01|0
1651569470000|2022-05-03 09:17:50|257.5|255.1|257.45|255.05|257.5|255.1|257.45|255.05|0
1651569480000|2022-05-03 09:18:00|257.41|255.01|257.31|254.91|257.41|255.01|257.26|254.86|0
1651569490000|2022-05-03 09:18:10|257.4|255|257.36|254.96|257.4|255|257.31|254.91|0
1651569500000|2022-05-03 09:18:20|257.4|255|257.73|255.33|257.73|255.33|257.4|255|0
1651569510000|2022-05-03 09:18:30|257.78|255.38|257.73|255.33|257.78|255.38|257.73|255.33|0
1651569520000|2022-05-03 09:18:40|257.64|255.24|257.88|255.48|257.88|255.48|257.64|255.24|0
1651569530000|2022-05-03 09:18:50|257.92|255.52|257.92|255.52|257.92|255.52|257.88|255.48|0
1651569540000|2022-05-03 09:19:00|257.78|255.38|257.73|255.33|257.78|255.38|257.73|255.33|0
1651569550000|2022-05-03 09:19:10|257.69|255.29|257.73|255.33|257.78|255.38|257.69|255.29|0
1651569560000|2022-05-03 09:19:20|257.78|255.38|257.83|255.43|257.83|255.43|257.78|255.38|0
1651569570000|2022-05-03 09:19:30|257.88|255.48|257.97|255.57|257.97|255.57|257.83|255.43|0
1651569580000|2022-05-03 09:19:40|257.88|255.48|257.78|255.38|257.88|255.48|257.78|255.38|0
1651569590000|2022-05-03 09:19:50|257.83|255.43|258.02|255.62|258.02|255.62|257.83|255.43|0
1651569600000|2022-05-03 09:20:00|257.97|255.57|258.02|255.62|258.02|255.62|257.97|255.57|0
1651569610000|2022-05-03 09:20:10|258.11|255.71|257.88|255.48|258.11|255.71|257.88|255.48|0
1651569620000|2022-05-03 09:20:20|257.83|255.43|257.92|255.52|257.92|255.52|257.78|255.38|0
1651569630000|2022-05-03 09:20:30|258.02|255.62|258.07|255.67|258.11|255.71|258.02|255.62|0
1651569640000|2022-05-03 09:20:40|258.11|255.71|258.11|255.71|258.11|255.71|258.11|255.71|0
1651569650000|2022-05-03 09:20:50|258.3|255.9|258.16|255.76|258.35|255.95|258.16|255.76|0
1651569660000|2022-05-03 09:21:00|258.21|255.81|258.07|255.67|258.21|255.81|258.02|255.62|0
1651569670000|2022-05-03 09:21:10|258.02|255.62|258.07|255.67|258.11|255.71|258.02|255.62|0
1651569680000|2022-05-03 09:21:20|258.11|255.71|258.3|255.9|258.35|255.95|258.11|255.71|0
1651569690000|2022-05-03 09:21:30|258.4|256|258.3|255.9|258.4|256|258.3|255.9|0
1651569700000|2022-05-03 09:21:40|258.35|255.95|258.4|256|258.4|256|258.35|255.95|0
1651569710000|2022-05-03 09:21:50|258.45|256.05|258.45|256.05|258.45|256.05|258.45|256.05|0
1651569720000|2022-05-03 09:22:00|258.3|255.9|258.4|256|258.4|256|258.3|255.9|0
1651569730000|2022-05-03 09:22:10|258.45|256.05|258.49|256.09|258.49|256.09|258.45|256.05|0
1651569740000|2022-05-03 09:22:20|258.4|256|258.07|255.67|258.45|256.05|258.07|255.67|0
1651569750000|2022-05-03 09:22:30|258.11|255.71|258.02|255.62|258.11|255.71|258.02|255.62|0
1651569760000|2022-05-03 09:22:40|258.07|255.67|258.07|255.67|258.07|255.67|257.92|255.52|0
1651569770000|2022-05-03 09:22:50|258.11|255.71|258.07|255.67|258.11|255.71|258.07|255.67|0
1651569780000|2022-05-03 09:23:00|258.35|255.95|258.59|256.19|258.59|256.19|258.35|255.95|0
1651569790000|2022-05-03 09:23:10|258.68|256.28|258.59|256.19|258.68|256.28|258.59|256.19|0
1651569800000|2022-05-03 09:23:20|258.68|256.28|258.54|256.14|258.68|256.28|258.54|256.14|0
1651569810000|2022-05-03 09:23:30|258.49|256.09|258.49|256.09|258.54|256.14|258.49|256.09|0
1651569820000|2022-05-03 09:23:40|258.59|256.19|258.59|256.19|258.59|256.19|258.59|256.19|0
1651569830000|2022-05-03 09:23:50|258.73|256.33|258.87|256.47|258.87|256.47|258.73|256.33|0
1651569840000|2022-05-03 09:24:00|258.78|256.38|258.78|256.38|258.78|256.38|258.59|256.19|0
1651569850000|2022-05-03 09:24:10|258.87|256.47|258.68|256.28|258.87|256.47|258.68|256.28|0
1651569860000|2022-05-03 09:24:20|258.59|256.19|258.54|256.14|258.59|256.19|258.54|256.14|0
1651569870000|2022-05-03 09:24:30|258.49|256.09|258.4|256|258.49|256.09|258.4|256|0
1651569880000|2022-05-03 09:24:40|258.21|255.81|258.21|255.81|258.3|255.9|258.21|255.81|0
1651569890000|2022-05-03 09:24:50|258.02|255.62|258.11|255.71|258.11|255.71|258.02|255.62|0
1651569900000|2022-05-03 09:25:00|258.3|255.9|258.45|256.05|258.45|256.05|258.3|255.9|0
1651569910000|2022-05-03 09:25:10|258.49|256.09|258.02|255.62|258.49|256.09|258.02|255.62|0
1651569920000|2022-05-03 09:25:20|257.92|255.52|258.11|255.71|258.11|255.71|257.92|255.52|0
1651569930000|2022-05-03 09:25:30|258.02|255.62|258.02|255.62|258.02|255.62|258.02|255.62|0
1651569940000|2022-05-03 09:25:40|258.11|255.71|258.02|255.62|258.11|255.71|258.02|255.62|0
1651569950000|2022-05-03 09:25:50|258.3|255.9|258.4|256|258.49|256.09|258.3|255.9|0
1651569960000|2022-05-03 09:26:00|258.54|256.14|258.54|256.14|258.54|256.14|258.54|256.14|0
1651569970000|2022-05-03 09:26:10|258.59|256.19|258.68|256.28|258.87|256.47|258.59|256.19|0
1651569980000|2022-05-03 09:26:20|258.59|256.19|258.59|256.19|258.59|256.19|258.59|256.19|0
1651569990000|2022-05-03 09:26:30|258.49|256.09|258.44|256.04|258.49|256.09|258.44|256.04|0
1651570000000|2022-05-03 09:26:40|258.54|256.14|258.87|256.47|258.87|256.47|258.54|256.14|0
1651570010000|2022-05-03 09:26:50|258.82|256.42|258.78|256.38|258.82|256.42|258.78|256.38|0
1651570020000|2022-05-03 09:27:00|258.68|256.28|258.59|256.19|258.68|256.28|258.54|256.14|0
1651570030000|2022-05-03 09:27:10|258.78|256.38|258.73|256.33|258.78|256.38|258.73|256.33|0
1651570040000|2022-05-03 09:27:20|258.68|256.28|258.58|256.18|258.68|256.28|258.54|256.14|0
1651570050000|2022-05-03 09:27:30|258.63|256.23|259.06|256.66|259.06|256.66|258.63|256.23|0
1651570060000|2022-05-03 09:27:40|259.11|256.71|259.35|256.95|259.35|256.95|259.01|256.61|0
1651570070000|2022-05-03 09:27:50|259.44|257.04|259.82|257.42|259.82|257.42|259.44|257.04|0
1651570080000|2022-05-03 09:28:00|259.73|257.33|259.44|257.04|259.73|257.33|259.44|257.04|0
1651570090000|2022-05-03 09:28:10|259.4|257|259.35|256.95|259.4|257|259.35|256.95|0
1651570100000|2022-05-03 09:28:20|259.3|256.9|259.11|256.71|259.3|256.9|259.11|256.71|0
1651570110000|2022-05-03 09:28:30|258.96|256.56|258.58|256.18|258.96|256.56|258.49|256.09|0
1651570120000|2022-05-03 09:28:40|258.82|256.42|258.87|256.47|258.87|256.47|258.77|256.37|0
1651570130000|2022-05-03 09:28:50|258.82|256.42|258.77|256.37|258.82|256.42|258.73|256.33|0
1651570140000|2022-05-03 09:29:00|258.82|256.42|258.92|256.52|258.96|256.56|258.82|256.42|0
1651570150000|2022-05-03 09:29:10|258.96|256.56|259.06|256.66|259.06|256.66|258.82|256.42|0
1651570160000|2022-05-03 09:29:20|259.11|256.71|259.25|256.85|259.25|256.85|259.11|256.71|0
1651570170000|2022-05-03 09:29:30|259.2|256.8|259.06|256.66|259.2|256.8|259.06|256.66|0
1651570180000|2022-05-03 09:29:40|259.11|256.71|259.11|256.71|259.15|256.75|259.06|256.66|0
1651570190000|2022-05-03 09:29:50|259.01|256.61|258.87|256.47|259.06|256.66|258.87|256.47|0
1651570200000|2022-05-03 09:30:00|258.92|256.52|259.25|256.85|259.25|256.85|258.92|256.52|0
1651570210000|2022-05-03 09:30:10|259.06|256.66|259.39|256.99|259.39|256.99|259.06|256.66|0
1651570220000|2022-05-03 09:30:20|259.54|257.14|259.82|257.42|259.82|257.42|259.54|257.14|0
1651570230000|2022-05-03 09:30:30|259.73|257.33|259.63|257.23|259.73|257.33|259.54|257.14|0
1651570240000|2022-05-03 09:30:40|259.54|257.14|259.39|256.99|259.63|257.23|259.39|256.99|0
1651570250000|2022-05-03 09:30:50|259.34|256.94|259.39|256.99|259.39|256.99|259.3|256.9|0
1651570260000|2022-05-03 09:31:00|259.34|256.94|259.25|256.85|259.34|256.94|259.25|256.85|0
1651570270000|2022-05-03 09:31:10|259.15|256.75|259.25|256.85|259.25|256.85|259.15|256.75|0
1651570280000|2022-05-03 09:31:20|259.15|256.75|259.15|256.75|259.15|256.75|259.11|256.71|0
1651570290000|2022-05-03 09:31:30|259.2|256.8|259.34|256.94|259.34|256.94|259.15|256.75|0
1651570300000|2022-05-03 09:31:40|259.39|256.99|259.34|256.94|259.44|257.04|259.34|256.94|0
1651570310000|2022-05-03 09:31:50|259.3|256.9|259.2|256.8|259.3|256.9|259.15|256.75|0
1651570320000|2022-05-03 09:32:00|259.15|256.75|259.25|256.85|259.25|256.85|259.15|256.75|0
1651570330000|2022-05-03 09:32:10|259.2|256.8|259.25|256.85|259.25|256.85|259.2|256.8|0
1651570350000|2022-05-03 09:32:30|259.15|256.75|259.15|256.75|259.25|256.85|259.11|256.71|0
1651570360000|2022-05-03 09:32:40|258.87|256.47|258.87|256.47|258.87|256.47|258.77|256.37|0
1651570370000|2022-05-03 09:32:50|259.2|256.8|259.34|256.94|259.34|256.94|259.2|256.8|0
1651570380000|2022-05-03 09:33:00|259.3|256.9|259.44|257.04|259.44|257.04|259.25|256.85|0
1651570390000|2022-05-03 09:33:10|259.53|257.13|259.49|257.09|259.53|257.13|259.49|257.09|0
1651570400000|2022-05-03 09:33:20|259.34|256.94|259.34|256.94|259.34|256.94|259.34|256.94|0
1651570410000|2022-05-03 09:33:30|259.11|256.71|259.06|256.66|259.15|256.75|259.06|256.66|0
1651570420000|2022-05-03 09:33:40|258.96|256.56|259.01|256.61|259.01|256.61|258.92|256.52|0
1651570430000|2022-05-03 09:33:50|259.06|256.66|259.01|256.61|259.06|256.66|258.92|256.52|0
1651570440000|2022-05-03 09:34:00|258.96|256.56|259.06|256.66|259.06|256.66|258.96|256.56|0
1651570450000|2022-05-03 09:34:10|259.34|256.94|259.25|256.85|259.34|256.94|259.25|256.85|0
1651570460000|2022-05-03 09:34:20|259.01|256.61|258.87|256.47|259.01|256.61|258.87|256.47|0
1651570470000|2022-05-03 09:34:30|258.96|256.56|259.06|256.66|259.06|256.66|258.96|256.56|0
1651570480000|2022-05-03 09:34:40|259.2|256.8|259.15|256.75|259.2|256.8|259.15|256.75|0
1651570490000|2022-05-03 09:34:50|259.06|256.66|258.96|256.56|259.06|256.66|258.96|256.56|0
1651570500000|2022-05-03 09:35:00|258.77|256.37|258.92|256.52|258.92|256.52|258.77|256.37|0
1651570510000|2022-05-03 09:35:10|258.96|256.56|259.25|256.85|259.34|256.94|258.96|256.56|0
1651570520000|2022-05-03 09:35:20|259.3|256.9|259.3|256.9|259.3|256.9|259.25|256.85|0
1651570530000|2022-05-03 09:35:30|259.34|256.94|259.44|257.04|259.44|257.04|259.34|256.94|0
1651570540000|2022-05-03 09:35:40|259.34|256.94|259.3|256.9|259.34|256.94|259.3|256.9|0
1651570550000|2022-05-03 09:35:50|259.2|256.8|259.2|256.8|259.2|256.8|259.11|256.71|0
1651570560000|2022-05-03 09:36:00|259.11|256.71|258.96|256.56|259.11|256.71|258.96|256.56|0
1651570570000|2022-05-03 09:36:10|259.06|256.66|259.01|256.61|259.06|256.66|258.96|256.56|0
1651570580000|2022-05-03 09:36:20|258.96|256.56|258.87|256.47|258.96|256.56|258.87|256.47|0
1651570590000|2022-05-03 09:36:30|258.72|256.32|258.58|256.18|258.72|256.32|258.58|256.18|0
1651570600000|2022-05-03 09:36:40|258.68|256.28|258.77|256.37|258.87|256.47|258.68|256.28|0
1651570610000|2022-05-03 09:36:50|258.72|256.32|258.68|256.28|258.72|256.32|258.68|256.28|0
1651570620000|2022-05-03 09:37:00|258.63|256.23|258.77|256.37|258.77|256.37|258.63|256.23|0
1651570630000|2022-05-03 09:37:10|258.68|256.28|258.96|256.56|258.96|256.56|258.68|256.28|0
1651570640000|2022-05-03 09:37:20|259.25|256.85|258.96|256.56|259.3|256.9|258.96|256.56|0
1651570650000|2022-05-03 09:37:30|259.06|256.66|258.96|256.56|259.06|256.66|258.87|256.47|0
1651570660000|2022-05-03 09:37:40|258.91|256.51|258.96|256.56|258.96|256.56|258.91|256.51|0
1651570670000|2022-05-03 09:37:50|258.87|256.47|258.87|256.47|258.87|256.47|258.87|256.47|0
1651570680000|2022-05-03 09:38:00|258.86|256.46|259.06|256.66|259.06|256.66|258.86|256.46|0
1651570690000|2022-05-03 09:38:10|258.86|256.46|258.96|256.56|259.01|256.61|258.86|256.46|0
1651570700000|2022-05-03 09:38:20|258.86|256.46|258.96|256.56|258.96|256.56|258.86|256.46|0
1651570710000|2022-05-03 09:38:30|258.91|256.51|258.91|256.51|259.01|256.61|258.91|256.51|0
1651570720000|2022-05-03 09:38:40|258.86|256.46|258.96|256.56|258.96|256.56|258.82|256.42|0
1651570730000|2022-05-03 09:38:50|259.1|256.7|259.2|256.8|259.2|256.8|259.05|256.65|0
1651570740000|2022-05-03 09:39:00|259.15|256.75|259.39|256.99|259.39|256.99|259.15|256.75|0
1651570750000|2022-05-03 09:39:10|259.29|256.89|259.1|256.7|259.29|256.89|259.1|256.7|0
1651570760000|2022-05-03 09:39:20|259.15|256.75|259.05|256.65|259.15|256.75|259.05|256.65|0
1651570770000|2022-05-03 09:39:30|259.01|256.61|259.05|256.65|259.05|256.65|259.01|256.61|0
1651570780000|2022-05-03 09:39:40|259.15|256.75|259.25|256.85|259.25|256.85|259.05|256.65|0
1651570790000|2022-05-03 09:39:50|259.15|256.75|259.05|256.65|259.15|256.75|259.05|256.65|0
1651570800000|2022-05-03 09:40:00|259.1|256.7|259.01|256.61|259.1|256.7|259.01|256.61|0
1651570810000|2022-05-03 09:40:10|258.96|256.56|258.82|256.42|258.96|256.56|258.82|256.42|0
1651570820000|2022-05-03 09:40:20|258.86|256.46|258.82|256.42|258.86|256.46|258.77|256.37|0
1651570830000|2022-05-03 09:40:30|258.86|256.46|258.77|256.37|258.86|256.46|258.77|256.37|0
1651570840000|2022-05-03 09:40:40|258.72|256.32|258.67|256.27|258.77|256.37|258.67|256.27|0
1651570850000|2022-05-03 09:40:50|258.77|256.37|258.72|256.32|258.77|256.37|258.72|256.32|0
1651570860000|2022-05-03 09:41:00|258.77|256.37|258.86|256.46|258.86|256.46|258.77|256.37|0
1651570870000|2022-05-03 09:41:10|258.91|256.51|258.82|256.42|258.91|256.51|258.82|256.42|0
1651570880000|2022-05-03 09:41:20|258.86|256.46|258.91|256.51|258.91|256.51|258.82|256.42|0
1651570890000|2022-05-03 09:41:30|258.96|256.56|258.96|256.56|258.96|256.56|258.96|256.56|0
1651570900000|2022-05-03 09:41:40|258.91|256.51|258.91|256.51|258.96|256.56|258.91|256.51|0
1651570910000|2022-05-03 09:41:50|258.86|256.46|258.96|256.56|259.01|256.61|258.86|256.46|0
1651570920000|2022-05-03 09:42:00|258.91|256.51|258.96|256.56|258.96|256.56|258.91|256.51|0
1651570930000|2022-05-03 09:42:10|258.91|256.51|258.67|256.27|258.91|256.51|258.67|256.27|0
1651570950000|2022-05-03 09:42:30|258.82|256.42|258.39|255.99|258.82|256.42|258.29|255.89|0
1651570960000|2022-05-03 09:42:40|258.29|255.89|258.15|255.75|258.29|255.89|258.15|255.75|0
1651570970000|2022-05-03 09:42:50|258.2|255.8|258.01|255.61|258.2|255.8|258.01|255.61|0
1651570980000|2022-05-03 09:43:00|258.06|255.66|258.2|255.8|258.2|255.8|258.01|255.61|0
1651570990000|2022-05-03 09:43:10|258.15|255.75|258.2|255.8|258.25|255.85|258.15|255.75|0
1651571000000|2022-05-03 09:43:20|258.1|255.7|258.1|255.7|258.1|255.7|258.06|255.66|0
1651571010000|2022-05-03 09:43:30|258.06|255.66|257.77|255.37|258.06|255.66|257.72|255.32|0
1651571020000|2022-05-03 09:43:40|257.72|255.32|257.77|255.37|257.82|255.42|257.72|255.32|0
1651571030000|2022-05-03 09:43:50|257.91|255.51|257.91|255.51|257.91|255.51|257.91|255.51|0
1651571040000|2022-05-03 09:44:00|257.82|255.42|257.72|255.32|257.82|255.42|257.72|255.32|0
1651571050000|2022-05-03 09:44:10|257.63|255.23|257.72|255.32|257.72|255.32|257.63|255.23|0
1651571060000|2022-05-03 09:44:20|257.68|255.28|257.72|255.32|257.72|255.32|257.68|255.28|0
1651571070000|2022-05-03 09:44:30|257.91|255.51|257.91|255.51|257.91|255.51|257.91|255.51|0
1651571080000|2022-05-03 09:44:40|257.82|255.42|257.72|255.32|257.82|255.42|257.72|255.32|0
1651571090000|2022-05-03 09:44:50|257.63|255.23|257.82|255.42|257.82|255.42|257.63|255.23|0
1651571100000|2022-05-03 09:45:00|257.91|255.51|257.82|255.42|257.91|255.51|257.77|255.37|0
1651571110000|2022-05-03 09:45:10|257.77|255.37|257.77|255.37|257.82|255.42|257.72|255.32|0
1651571120000|2022-05-03 09:45:20|257.72|255.32|257.72|255.32|257.72|255.32|257.68|255.28|0
1651571130000|2022-05-03 09:45:30|257.63|255.23|257.58|255.18|257.63|255.23|257.58|255.18|0
1651571140000|2022-05-03 09:45:40|257.63|255.23|257.72|255.32|257.72|255.32|257.63|255.23|0
1651571150000|2022-05-03 09:45:50|257.82|255.42|257.82|255.42|257.91|255.51|257.82|255.42|0
1651571160000|2022-05-03 09:46:00|257.77|255.37|257.72|255.32|257.77|255.37|257.72|255.32|0
1651571170000|2022-05-03 09:46:10|257.58|255.18|257.53|255.13|257.58|255.18|257.53|255.13|0
1651571180000|2022-05-03 09:46:20|257.58|255.18|257.63|255.23|257.63|255.23|257.58|255.18|0
1651571190000|2022-05-03 09:46:30|257.44|255.04|257.2|254.8|257.44|255.04|257.2|254.8|0
1651571200000|2022-05-03 09:46:40|257.06|254.66|257.34|254.94|257.39|254.99|257.06|254.66|0
1651571210000|2022-05-03 09:46:50|257.2|254.8|257.34|254.94|257.39|254.99|257.11|254.71|0
1651571220000|2022-05-03 09:47:00|257.44|255.04|257.39|254.99|257.44|255.04|257.39|254.99|0
1651571230000|2022-05-03 09:47:10|257.25|254.85|257.06|254.66|257.25|254.85|257.06|254.66|0
1651571240000|2022-05-03 09:47:20|257.15|254.75|257.25|254.85|257.34|254.94|257.15|254.75|0
1651571250000|2022-05-03 09:47:30|257.34|254.94|257.44|255.04|257.44|255.04|257.34|254.94|0
1651571260000|2022-05-03 09:47:40|257.34|254.94|257.25|254.85|257.34|254.94|257.25|254.85|0
1651571270000|2022-05-03 09:47:50|257.3|254.9|257.25|254.85|257.3|254.9|257.25|254.85|0
1651571280000|2022-05-03 09:48:00|257.34|254.94|257.15|254.75|257.34|254.94|257.15|254.75|0
1651571290000|2022-05-03 09:48:10|257.25|254.85|257.15|254.75|257.25|254.85|257.15|254.75|0
1651571300000|2022-05-03 09:48:20|257.25|254.85|257.15|254.75|257.25|254.85|257.15|254.75|0
1651571310000|2022-05-03 09:48:30|257.06|254.66|257.01|254.61|257.06|254.66|257.01|254.61|0
1651571320000|2022-05-03 09:48:40|256.96|254.56|257.06|254.66|257.06|254.66|256.96|254.56|0
1651571330000|2022-05-03 09:48:50|257.15|254.75|257.25|254.85|257.25|254.85|257.15|254.75|0
1651571340000|2022-05-03 09:49:00|257.34|254.94|257.25|254.85|257.34|254.94|257.25|254.85|0
1651571350000|2022-05-03 09:49:10|257.34|254.94|257.29|254.89|257.34|254.94|257.29|254.89|0
1651571360000|2022-05-03 09:49:20|257.34|254.94|257.43|255.03|257.43|255.03|257.34|254.94|0
1651571370000|2022-05-03 09:49:30|257.34|254.94|257.34|254.94|257.39|254.99|257.34|254.94|0
1651571380000|2022-05-03 09:49:40|257.39|254.99|257.43|255.03|257.43|255.03|257.34|254.94|0
1651571390000|2022-05-03 09:49:50|257.53|255.13|257.53|255.13|257.53|255.13|257.53|255.13|0
1651571400000|2022-05-03 09:50:00|257.43|255.03|257.53|255.13|257.53|255.13|257.43|255.03|0
1651571410000|2022-05-03 09:50:10|257.48|255.08|257.39|254.99|257.48|255.08|257.34|254.94|0
1651571420000|2022-05-03 09:50:20|257.34|254.94|257.24|254.84|257.43|255.03|257.24|254.84|0
1651571430000|2022-05-03 09:50:30|257.2|254.8|257.2|254.8|257.2|254.8|257.2|254.8|0
1651571440000|2022-05-03 09:50:40|257.24|254.84|257.2|254.8|257.24|254.84|257.2|254.8|0
1651571450000|2022-05-03 09:50:50|257.39|254.99|257.34|254.94|257.43|255.03|257.34|254.94|0
1651571460000|2022-05-03 09:51:00|257.53|255.13|257.58|255.18|257.58|255.18|257.53|255.13|0
1651571470000|2022-05-03 09:51:10|257.53|255.13|257.53|255.13|257.53|255.13|257.48|255.08|0
1651571480000|2022-05-03 09:51:20|257.62|255.22|257.43|255.03|257.62|255.22|257.43|255.03|0
1651571510000|2022-05-03 09:51:50|257.53|255.13|257.62|255.22|257.62|255.22|257.53|255.13|0
1651571520000|2022-05-03 09:52:00|257.53|255.13|257.62|255.22|257.62|255.22|257.53|255.13|0
1651571530000|2022-05-03 09:52:10|257.58|255.18|257.53|255.13|257.58|255.18|257.53|255.13|0
1651571540000|2022-05-03 09:52:20|257.43|255.03|257.48|255.08|257.58|255.18|257.43|255.03|0
1651571550000|2022-05-03 09:52:30|257.53|255.13|257.62|255.22|257.62|255.22|257.53|255.13|0
1651571560000|2022-05-03 09:52:40|257.81|255.41|258.1|255.7|258.1|255.7|257.81|255.41|0
1651571570000|2022-05-03 09:52:50|258.05|255.65|257.96|255.56|258.05|255.65|257.96|255.56|0
1651571580000|2022-05-03 09:53:00|258|255.6|257.67|255.27|258|255.6|257.67|255.27|0
1651571590000|2022-05-03 09:53:10|257.72|255.32|257.62|255.22|257.81|255.41|257.62|255.22|0
1651571600000|2022-05-03 09:53:20|257.58|255.18|257.53|255.13|257.58|255.18|257.53|255.13|0
1651571610000|2022-05-03 09:53:30|257.62|255.22|257.62|255.22|257.62|255.22|257.62|255.22|0
1651571620000|2022-05-03 09:53:40|257.58|255.18|257.53|255.13|257.62|255.22|257.53|255.13|0
1651571630000|2022-05-03 09:53:50|257.39|254.99|257.34|254.94|257.39|254.99|257.34|254.94|0
1651571640000|2022-05-03 09:54:00|257.43|255.03|257.34|254.94|257.43|255.03|257.34|254.94|0
1651571650000|2022-05-03 09:54:10|257.53|255.13|257.62|255.22|257.72|255.32|257.53|255.13|0
1651571660000|2022-05-03 09:54:20|257.58|255.18|257.48|255.08|257.58|255.18|257.48|255.08|0
1651571670000|2022-05-03 09:54:30|257.53|255.13|257.62|255.22|257.62|255.22|257.53|255.13|0
1651571680000|2022-05-03 09:54:40|257.29|254.89|257.43|255.03|257.43|255.03|257.29|254.89|0
1651571690000|2022-05-03 09:54:50|257.53|255.13|257.39|254.99|257.53|255.13|257.39|254.99|0
1651571700000|2022-05-03 09:55:00|257.43|255.03|257.39|254.99|257.43|255.03|257.24|254.84|0
1651571710000|2022-05-03 09:55:10|257.29|254.89|257.34|254.94|257.34|254.94|257.24|254.84|0
1651571720000|2022-05-03 09:55:20|257.29|254.89|257.2|254.8|257.29|254.89|257.2|254.8|0
1651571730000|2022-05-03 09:55:30|257.15|254.75|256.96|254.56|257.15|254.75|256.96|254.56|0
1651571740000|2022-05-03 09:55:40|257.24|254.84|257.2|254.8|257.24|254.84|257.15|254.75|0
1651571750000|2022-05-03 09:55:50|257.24|254.84|257.05|254.65|257.24|254.84|257.05|254.65|0
1651571760000|2022-05-03 09:56:00|257.2|254.8|257.39|254.99|257.48|255.08|257.2|254.8|0
1651571770000|2022-05-03 09:56:10|257.43|255.03|257.29|254.89|257.43|255.03|257.29|254.89|0
1651571780000|2022-05-03 09:56:20|257.67|255.27|257.67|255.27|257.67|255.27|257.43|255.03|0
1651571790000|2022-05-03 09:56:30|257.72|255.32|257.95|255.55|257.95|255.55|257.72|255.32|0
1651571800000|2022-05-03 09:56:40|257.86|255.46|257.81|255.41|257.86|255.46|257.81|255.41|0
1651571810000|2022-05-03 09:56:50|257.76|255.36|257.81|255.41|257.91|255.51|257.76|255.36|0
1651571820000|2022-05-03 09:57:00|257.86|255.46|257.91|255.51|257.91|255.51|257.86|255.46|0
1651571830000|2022-05-03 09:57:10|257.86|255.46|257.86|255.46|257.9|255.5|257.86|255.46|0
1651571840000|2022-05-03 09:57:20|258.19|255.79|258.14|255.74|258.19|255.79|258.14|255.74|0
1651571850000|2022-05-03 09:57:30|258.19|255.79|258.05|255.65|258.19|255.79|258.05|255.65|0
1651571860000|2022-05-03 09:57:40|258|255.6|258.24|255.84|258.24|255.84|257.95|255.55|0
1651571870000|2022-05-03 09:57:50|258.19|255.79|258.38|255.98|258.38|255.98|258.19|255.79|0
1651571880000|2022-05-03 09:58:00|258.28|255.88|258|255.6|258.28|255.88|258|255.6|0
1651571890000|2022-05-03 09:58:10|257.95|255.55|257.71|255.31|257.95|255.55|257.71|255.31|0
1651571900000|2022-05-03 09:58:20|257.53|255.13|257.67|255.27|257.67|255.27|257.53|255.13|0
1651571910000|2022-05-03 09:58:30|257.62|255.22|257.71|255.31|257.71|255.31|257.62|255.22|0
1651571920000|2022-05-03 09:58:40|257.67|255.27|257.71|255.31|257.71|255.31|257.67|255.27|0
1651571930000|2022-05-03 09:58:50|257.76|255.36|258.05|255.65|258.05|255.65|257.76|255.36|0
1651571940000|2022-05-03 09:59:00|258|255.6|258|255.6|258|255.6|258|255.6|0
1651571950000|2022-05-03 09:59:10|258.05|255.65|258.05|255.65|258.05|255.65|258.05|255.65|0
1651571960000|2022-05-03 09:59:20|258|255.6|257.81|255.41|258|255.6|257.81|255.41|0
1651571970000|2022-05-03 09:59:30|257.9|255.5|257.95|255.55|257.95|255.55|257.86|255.46|0
1651571980000|2022-05-03 09:59:40|257.9|255.5|257.9|255.5|257.9|255.5|257.86|255.46|0
1651571990000|2022-05-03 09:59:50|257.95|255.55|257.86|255.46|257.95|255.55|257.86|255.46|0
1651572000000|2022-05-03 10:00:00|257.81|255.41|257.67|255.27|257.81|255.41|257.67|255.27|0
1651572010000|2022-05-03 10:00:10|257.62|255.22|257.52|255.12|257.62|255.22|257.52|255.12|0
1651572020000|2022-05-03 10:00:20|257.57|255.17|257.43|255.03|257.57|255.17|257.43|255.03|0
1651572030000|2022-05-03 10:00:30|257.48|255.08|257.62|255.22|257.62|255.22|257.48|255.08|0
1651572040000|2022-05-03 10:00:40|257.57|255.17|257.71|255.31|257.71|255.31|257.52|255.12|0
1651572050000|2022-05-03 10:00:50|257.76|255.36|258.05|255.65|258.05|255.65|257.76|255.36|0
1651572060000|2022-05-03 10:01:00|257.9|255.5|257.86|255.46|257.9|255.5|257.86|255.46|0
1651572070000|2022-05-03 10:01:10|257.81|255.41|257.95|255.55|257.95|255.55|257.81|255.41|0
1651572080000|2022-05-03 10:01:20|258.05|255.65|258.09|255.69|258.09|255.69|258.05|255.65|0
1651572090000|2022-05-03 10:01:30|258.14|255.74|258.05|255.65|258.24|255.84|258|255.6|0
1651572100000|2022-05-03 10:01:40|258.09|255.69|257.95|255.55|258.09|255.69|257.95|255.55|0
1651572110000|2022-05-03 10:01:50|257.86|255.46|257.86|255.46|257.86|255.46|257.71|255.31|0
1651572120000|2022-05-03 10:02:00|257.71|255.31|257.62|255.22|257.71|255.31|257.57|255.17|0
1651572130000|2022-05-03 10:02:10|257.71|255.31|257.9|255.5|257.9|255.5|257.71|255.31|0
1651572140000|2022-05-03 10:02:20|257.76|255.36|257.71|255.31|257.76|255.36|257.71|255.31|0
1651572150000|2022-05-03 10:02:30|257.76|255.36|257.71|255.31|257.76|255.36|257.71|255.31|0
1651572160000|2022-05-03 10:02:40|257.76|255.36|257.57|255.17|257.76|255.36|257.52|255.12|0
1651572170000|2022-05-03 10:02:50|257.62|255.22|257.29|254.89|257.62|255.22|257.29|254.89|0
1651572180000|2022-05-03 10:03:00|257.43|255.03|257.24|254.84|257.43|255.03|257.24|254.84|0
1651572190000|2022-05-03 10:03:10|257.14|254.74|257.43|255.03|257.43|255.03|257.14|254.74|0
1651572200000|2022-05-03 10:03:20|257.38|254.98|257.38|254.98|257.38|254.98|257.38|254.98|0
1651572210000|2022-05-03 10:03:30|257.33|254.93|257.24|254.84|257.38|254.98|257.24|254.84|0
1651572220000|2022-05-03 10:03:40|257.05|254.65|257.1|254.7|257.24|254.84|257.05|254.65|0
1651572230000|2022-05-03 10:03:50|257.19|254.79|257|254.6|257.19|254.79|257|254.6|0
1651572240000|2022-05-03 10:04:00|257.14|254.74|257.1|254.7|257.14|254.74|257|254.6|0
1651572250000|2022-05-03 10:04:10|257.14|254.74|257.1|254.7|257.14|254.74|257.1|254.7|0
1651572260000|2022-05-03 10:04:20|257.19|254.79|257.19|254.79|257.19|254.79|257.05|254.65|0
1651572270000|2022-05-03 10:04:30|257.14|254.74|257.1|254.7|257.19|254.79|257.1|254.7|0
1651572280000|2022-05-03 10:04:40|257.24|254.84|257.29|254.89|257.33|254.93|257.24|254.84|0
1651572290000|2022-05-03 10:04:50|257.33|254.93|257.19|254.79|257.33|254.93|257.19|254.79|0
1651572300000|2022-05-03 10:05:00|257.24|254.84|257.24|254.84|257.24|254.84|257.14|254.74|0
1651572310000|2022-05-03 10:05:10|257.29|254.89|257.43|255.03|257.43|255.03|257.29|254.89|0
1651572320000|2022-05-03 10:05:20|257.67|255.27|257.71|255.31|257.71|255.31|257.62|255.22|0
1651572330000|2022-05-03 10:05:30|257.67|255.27|257.62|255.22|257.67|255.27|257.57|255.17|0
1651572340000|2022-05-03 10:05:40|257.71|255.31|257.71|255.31|257.71|255.31|257.67|255.27|0
1651572350000|2022-05-03 10:05:50|257.76|255.36|257.62|255.22|257.76|255.36|257.62|255.22|0
1651572360000|2022-05-03 10:06:00|257.9|255.5|257.9|255.5|257.9|255.5|257.9|255.5|0
1651572370000|2022-05-03 10:06:10|258|255.6|257.9|255.5|258|255.6|257.9|255.5|0
1651572380000|2022-05-03 10:06:20|257.95|255.55|257.95|255.55|257.95|255.55|257.95|255.55|0
1651572390000|2022-05-03 10:06:30|258|255.6|258.09|255.69|258.09|255.69|258|255.6|0
1651572400000|2022-05-03 10:06:40|258.04|255.64|258|255.6|258.04|255.64|257.95|255.55|0
1651572410000|2022-05-03 10:06:50|258.04|255.64|257.81|255.41|258.04|255.64|257.81|255.41|0
1651572420000|2022-05-03 10:07:00|258.18|255.78|258.18|255.78|258.28|255.88|258.18|255.78|0
1651572430000|2022-05-03 10:07:10|258.23|255.83|258.37|255.97|258.37|255.97|258.23|255.83|0
1651572440000|2022-05-03 10:07:20|258.33|255.93|258.28|255.88|258.33|255.93|258.28|255.88|0
1651572450000|2022-05-03 10:07:30|258.37|255.97|258.56|256.16|258.56|256.16|258.37|255.97|0
1651572460000|2022-05-03 10:07:40|258.61|256.21|258.37|255.97|258.61|256.21|258.37|255.97|0
1651572470000|2022-05-03 10:07:50|258.47|256.07|258.47|256.07|258.52|256.12|258.47|256.07|0
1651572480000|2022-05-03 10:08:00|258.42|256.02|258.28|255.88|258.42|256.02|258.28|255.88|0
1651572490000|2022-05-03 10:08:10|258.23|255.83|258.23|255.83|258.23|255.83|258.23|255.83|0
1651572500000|2022-05-03 10:08:20|258.28|255.88|258.14|255.74|258.28|255.88|258.09|255.69|0
1651572510000|2022-05-03 10:08:30|258.09|255.69|258.04|255.64|258.09|255.69|257.99|255.59|0
1651572520000|2022-05-03 10:08:40|258.09|255.69|258.14|255.74|258.14|255.74|258.09|255.69|0
1651572530000|2022-05-03 10:08:50|258.04|255.64|258.09|255.69|258.09|255.69|258.04|255.64|0
1651572540000|2022-05-03 10:09:00|258.18|255.78|258.14|255.74|258.18|255.78|258.14|255.74|0
1651572550000|2022-05-03 10:09:10|258.18|255.78|257.9|255.5|258.18|255.78|257.9|255.5|0
1651572560000|2022-05-03 10:09:20|257.95|255.55|257.95|255.55|257.99|255.59|257.95|255.55|0
1651572570000|2022-05-03 10:09:30|257.9|255.5|258.09|255.69|258.09|255.69|257.9|255.5|0
1651572580000|2022-05-03 10:09:40|257.99|255.59|258.04|255.64|258.04|255.64|257.99|255.59|0
1651572590000|2022-05-03 10:09:50|257.99|255.59|257.99|255.59|257.99|255.59|257.99|255.59|0
1651572600000|2022-05-03 10:10:00|258.04|255.64|257.9|255.5|258.04|255.64|257.9|255.5|0
1651572610000|2022-05-03 10:10:10|258.18|255.78|258.09|255.69|258.18|255.78|258.09|255.69|0
1651572620000|2022-05-03 10:10:20|258.14|255.74|258.75|256.35|258.75|256.35|258.14|255.74|0
1651572630000|2022-05-03 10:10:30|258.56|256.16|258.56|256.16|258.56|256.16|258.56|256.16|0
1651572640000|2022-05-03 10:10:40|258.47|256.07|258.42|256.02|258.47|256.07|258.37|255.97|0
1651572650000|2022-05-03 10:10:50|258.47|256.07|258.47|256.07|258.56|256.16|258.47|256.07|0
1651572660000|2022-05-03 10:11:00|258.52|256.12|258.52|256.12|258.52|256.12|258.52|256.12|0
1651572670000|2022-05-03 10:11:10|258.37|255.97|258.28|255.88|258.37|255.97|258.18|255.78|0
1651572680000|2022-05-03 10:11:20|258.23|255.83|258.42|256.02|258.42|256.02|258.23|255.83|0
1651572690000|2022-05-03 10:11:30|258.47|256.07|258.52|256.12|258.66|256.26|258.47|256.07|0
1651572700000|2022-05-03 10:11:40|258.66|256.26|258.75|256.35|258.75|256.35|258.66|256.26|0
1651572710000|2022-05-03 10:11:50|259.04|256.64|259.04|256.64|259.13|256.73|259.04|256.64|0
1651572720000|2022-05-03 10:12:00|259.13|256.73|259.09|256.69|259.13|256.73|259.04|256.64|0
1651572730000|2022-05-03 10:12:10|258.94|256.54|258.85|256.45|258.94|256.54|258.75|256.35|0
1651572740000|2022-05-03 10:12:20|258.9|256.5|258.9|256.5|258.9|256.5|258.9|256.5|0
1651572750000|2022-05-03 10:12:30|258.94|256.54|258.61|256.21|258.94|256.54|258.61|256.21|0
1651572760000|2022-05-03 10:12:40|258.66|256.26|258.56|256.16|258.66|256.26|258.52|256.12|0
1651572770000|2022-05-03 10:12:50|258.52|256.12|258.28|255.88|258.52|256.12|258.28|255.88|0
1651572780000|2022-05-03 10:13:00|258.37|255.97|258.42|256.02|258.42|256.02|258.37|255.97|0
1651572790000|2022-05-03 10:13:10|258.47|256.07|258.28|255.88|258.47|256.07|258.23|255.83|0
1651572800000|2022-05-03 10:13:20|258.18|255.78|258.18|255.78|258.18|255.78|258.14|255.74|0
1651572810000|2022-05-03 10:13:30|257.99|255.59|257.99|255.59|258.04|255.64|257.99|255.59|0
1651572820000|2022-05-03 10:13:40|257.9|255.5|257.85|255.45|257.9|255.5|257.8|255.4|0
1651572830000|2022-05-03 10:13:50|257.9|255.5|257.9|255.5|257.9|255.5|257.9|255.5|0
1651572840000|2022-05-03 10:14:00|257.95|255.55|257.99|255.59|257.99|255.59|257.9|255.5|0
1651572850000|2022-05-03 10:14:10|257.9|255.5|257.71|255.31|257.9|255.5|257.71|255.31|0
1651572860000|2022-05-03 10:14:20|257.76|255.36|257.47|255.07|257.76|255.36|257.47|255.07|0
1651572870000|2022-05-03 10:14:30|257.52|255.12|257.61|255.21|257.61|255.21|257.52|255.12|0
1651572880000|2022-05-03 10:14:40|257.71|255.31|257.85|255.45|257.85|255.45|257.71|255.31|0
1651572890000|2022-05-03 10:14:50|257.8|255.4|257.8|255.4|257.8|255.4|257.8|255.4|0
1651572900000|2022-05-03 10:15:00|257.85|255.45|257.95|255.55|257.95|255.55|257.85|255.45|0
1651572910000|2022-05-03 10:15:10|257.9|255.5|257.85|255.45|257.9|255.5|257.85|255.45|0
1651572920000|2022-05-03 10:15:20|257.8|255.4|257.66|255.26|257.8|255.4|257.61|255.21|0
1651572930000|2022-05-03 10:15:30|257.61|255.21|257.71|255.31|257.71|255.31|257.61|255.21|0
1651572940000|2022-05-03 10:15:40|257.8|255.4|257.8|255.4|257.8|255.4|257.8|255.4|0
1651572950000|2022-05-03 10:15:50|257.76|255.36|257.8|255.4|257.8|255.4|257.76|255.36|0
1651572960000|2022-05-03 10:16:00|257.76|255.36|257.9|255.5|257.9|255.5|257.76|255.36|0
1651572970000|2022-05-03 10:16:10|257.99|255.59|257.9|255.5|258.04|255.64|257.9|255.5|0
1651572980000|2022-05-03 10:16:20|257.99|255.59|258.18|255.78|258.18|255.78|257.99|255.59|0
1651572990000|2022-05-03 10:16:30|258.23|255.83|258.18|255.78|258.28|255.88|258.18|255.78|0
1651573000000|2022-05-03 10:16:40|258.23|255.83|258.28|255.88|258.28|255.88|258.23|255.83|0
1651573010000|2022-05-03 10:16:50|258.23|255.83|258.23|255.83|258.27|255.87|258.23|255.83|0
1651573020000|2022-05-03 10:17:00|258.27|255.87|258.27|255.87|258.37|255.97|258.27|255.87|0
1651573030000|2022-05-03 10:17:10|258.32|255.92|258.18|255.78|258.32|255.92|258.18|255.78|0
1651573050000|2022-05-03 10:17:30|258.13|255.73|258.27|255.87|258.32|255.92|258.13|255.73|0
1651573060000|2022-05-03 10:17:40|258.18|255.78|258.23|255.83|258.23|255.83|258.18|255.78|0
1651573070000|2022-05-03 10:17:50|258.32|255.92|258.37|255.97|258.37|255.97|258.32|255.92|0
1651573080000|2022-05-03 10:18:00|258.42|256.02|258.37|255.97|258.42|256.02|258.37|255.97|0
1651573090000|2022-05-03 10:18:10|258.65|256.25|258.65|256.25|258.65|256.25|258.65|256.25|0
1651573100000|2022-05-03 10:18:20|258.56|256.16|258.75|256.35|258.8|256.4|258.56|256.16|0
1651573110000|2022-05-03 10:18:30|258.8|256.4|258.75|256.35|258.8|256.4|258.65|256.25|0
1651573120000|2022-05-03 10:18:40|258.8|256.4|258.8|256.4|258.84|256.44|258.8|256.4|0
1651573130000|2022-05-03 10:18:50|258.84|256.44|258.75|256.35|258.84|256.44|258.75|256.35|0
1651573140000|2022-05-03 10:19:00|258.7|256.3|258.65|256.25|258.7|256.3|258.65|256.25|0
1651573150000|2022-05-03 10:19:10|258.61|256.21|258.56|256.16|258.65|256.25|258.56|256.16|0
1651573160000|2022-05-03 10:19:20|258.51|256.11|258.75|256.35|258.75|256.35|258.51|256.11|0
1651573170000|2022-05-03 10:19:30|258.89|256.49|259.03|256.63|259.03|256.63|258.89|256.49|0
1651573190000|2022-05-03 10:19:50|259.13|256.73|259.13|256.73|259.18|256.78|259.13|256.73|0
1651573200000|2022-05-03 10:20:00|259.22|256.82|259.22|256.82|259.22|256.82|259.22|256.82|0
1651573210000|2022-05-03 10:20:10|259.51|257.11|259.46|257.06|259.51|257.11|259.42|257.02|0
1651573220000|2022-05-03 10:20:20|259.51|257.11|259.61|257.21|259.7|257.3|259.51|257.11|0
1651573230000|2022-05-03 10:20:30|259.56|257.16|259.46|257.06|259.61|257.21|259.46|257.06|0
1651573240000|2022-05-03 10:20:40|259.42|257.02|259.61|257.21|259.61|257.21|259.42|257.02|0
1651573250000|2022-05-03 10:20:50|259.51|257.11|259.8|257.4|259.8|257.4|259.51|257.11|0
1651573260000|2022-05-03 10:21:00|259.75|257.35|259.66|257.26|259.8|257.4|259.61|257.21|0
1651573270000|2022-05-03 10:21:10|259.56|257.16|259.61|257.21|259.61|257.21|259.51|257.11|0
1651573280000|2022-05-03 10:21:20|259.7|257.3|259.7|257.3|259.7|257.3|259.7|257.3|0
1651573290000|2022-05-03 10:21:30|259.66|257.26|259.7|257.3|259.7|257.3|259.66|257.26|0
1651573300000|2022-05-03 10:21:40|259.75|257.35|259.56|257.16|259.75|257.35|259.56|257.16|0
1651573310000|2022-05-03 10:21:50|259.51|257.11|259.99|257.59|259.99|257.59|259.51|257.11|0
1651573320000|2022-05-03 10:22:00|259.89|257.49|260.37|257.97|260.46|258.06|259.89|257.49|0
1651573330000|2022-05-03 10:22:10|260.42|258.02|260.46|258.06|260.71|258.31|260.42|258.02|0
1651573340000|2022-05-03 10:22:20|260.18|257.78|260.27|257.87|260.27|257.87|260.18|257.78|0
1651573350000|2022-05-03 10:22:30|260.23|257.83|259.85|257.45|260.23|257.83|259.85|257.45|0
1651573360000|2022-05-03 10:22:40|259.8|257.4|260.08|257.68|260.08|257.68|259.8|257.4|0
1651573370000|2022-05-03 10:22:50|260.04|257.64|259.7|257.3|260.04|257.64|259.7|257.3|0
1651573380000|2022-05-03 10:23:00|259.8|257.4|259.8|257.4|259.8|257.4|259.7|257.3|0
1651573390000|2022-05-03 10:23:10|259.75|257.35|259.89|257.49|259.89|257.49|259.75|257.35|0
1651573400000|2022-05-03 10:23:20|260.18|257.78|260.23|257.83|260.23|257.83|260.18|257.78|0
1651573410000|2022-05-03 10:23:30|260.37|257.97|260.66|258.26|260.66|258.26|260.37|257.97|0
1651573420000|2022-05-03 10:23:40|260.56|258.16|260.75|258.35|260.75|258.35|260.56|258.16|0
1651573430000|2022-05-03 10:23:50|260.9|258.5|260.75|258.35|260.9|258.5|260.75|258.35|0
1651573440000|2022-05-03 10:24:00|260.61|258.21|260.56|258.16|260.61|258.21|260.46|258.06|0
1651573450000|2022-05-03 10:24:10|260.94|258.54|260.94|258.54|260.94|258.54|260.94|258.54|0
1651573460000|2022-05-03 10:24:20|260.85|258.45|260.85|258.45|260.85|258.45|260.85|258.45|0
1651573470000|2022-05-03 10:24:30|260.75|258.35|260.42|258.02|260.75|258.35|260.42|258.02|0
1651573480000|2022-05-03 10:24:40|260.51|258.11|260.37|257.97|260.51|258.11|260.37|257.97|0
1651573490000|2022-05-03 10:24:50|260.42|258.02|260.46|258.06|260.46|258.06|260.37|257.97|0
1651573500000|2022-05-03 10:25:00|260.7|258.3|260.61|258.21|260.7|258.3|260.61|258.21|0
1651573510000|2022-05-03 10:25:10|260.7|258.3|260.75|258.35|260.75|258.35|260.61|258.21|0
1651573520000|2022-05-03 10:25:20|260.7|258.3|260.56|258.16|260.7|258.3|260.56|258.16|0
1651573530000|2022-05-03 10:25:30|260.51|258.11|260.46|258.06|260.56|258.16|260.46|258.06|0
1651573540000|2022-05-03 10:25:40|260.51|258.11|260.7|258.3|260.7|258.3|260.51|258.11|0
1651573550000|2022-05-03 10:25:50|260.85|258.45|260.85|258.45|260.85|258.45|260.85|258.45|0
1651573560000|2022-05-03 10:26:00|261.04|258.64|261.52|259.12|261.52|259.12|261.04|258.64|0
1651573570000|2022-05-03 10:26:10|261.9|259.5|261.76|259.36|261.9|259.5|261.61|259.21|0
1651573580000|2022-05-03 10:26:20|261.61|259.21|261.61|259.21|261.61|259.21|261.57|259.17|0
1651573590000|2022-05-03 10:26:30|261.57|259.17|261.61|259.21|261.61|259.21|261.52|259.12|0
1651573600000|2022-05-03 10:26:40|261.52|259.12|261.8|259.4|261.8|259.4|261.52|259.12|0
1651573610000|2022-05-03 10:26:50|262|259.6|262.28|259.88|262.28|259.88|261.95|259.55|0
1651573620000|2022-05-03 10:27:00|262.33|259.93|262.28|259.88|262.38|259.98|262.14|259.74|0
1651573630000|2022-05-03 10:27:10|262.48|260.08|262.38|259.98|262.48|260.08|262.38|259.98|0
1651573640000|2022-05-03 10:27:20|262.19|259.79|262.43|260.03|262.48|260.08|262.19|259.79|0
1651573650000|2022-05-03 10:27:30|262.57|260.17|262.86|260.46|263.25|260.85|262.57|260.17|0
1651573660000|2022-05-03 10:27:40|262.67|260.27|262.67|260.27|262.77|260.37|262.48|260.08|0
1651573670000|2022-05-03 10:27:50|262.38|259.98|262.86|260.46|262.96|260.56|262.28|259.88|0
1651573680000|2022-05-03 10:28:00|262.67|260.27|262.19|259.79|262.67|260.27|262.19|259.79|0
1651573690000|2022-05-03 10:28:10|262.33|259.93|262.48|260.08|262.48|260.08|262.28|259.88|0
1651573700000|2022-05-03 10:28:20|262.57|260.17|262.48|260.08|262.57|260.17|262.48|260.08|0
1651573710000|2022-05-03 10:28:30|262.38|259.98|262.33|259.93|262.38|259.98|262.33|259.93|0
1651573720000|2022-05-03 10:28:40|262.38|259.98|262.43|260.03|262.43|260.03|262.28|259.88|0
1651573730000|2022-05-03 10:28:50|262.28|259.88|262.38|259.98|262.48|260.08|262.28|259.88|0
1651573740000|2022-05-03 10:29:00|262.43|260.03|262.48|260.08|262.48|260.08|262.43|260.03|0
1651573750000|2022-05-03 10:29:10|262.57|260.17|262.67|260.27|262.76|260.36|262.57|260.17|0
1651573760000|2022-05-03 10:29:20|262.53|260.13|262.67|260.27|262.67|260.27|262.48|260.08|0
1651573770000|2022-05-03 10:29:30|262.86|260.46|262.76|260.36|262.86|260.46|262.76|260.36|0
1651573780000|2022-05-03 10:29:40|262.86|260.46|262.76|260.36|262.86|260.46|262.76|260.36|0
1651573790000|2022-05-03 10:29:50|262.57|260.17|262.62|260.22|262.62|260.22|262.57|260.17|0
1651573800000|2022-05-03 10:30:00|262.76|260.36|262.86|260.46|262.96|260.56|262.76|260.36|0
1651573810000|2022-05-03 10:30:10|262.81|260.41|262.81|260.41|262.81|260.41|262.76|260.36|0
1651573820000|2022-05-03 10:30:20|262.67|260.27|262.67|260.27|262.67|260.27|262.57|260.17|0
1651573830000|2022-05-03 10:30:30|262.76|260.36|262.76|260.36|262.76|260.36|262.72|260.32|0
1651573840000|2022-05-03 10:30:40|262.72|260.32|263.15|260.75|263.25|260.85|262.72|260.32|0
1651573850000|2022-05-03 10:30:50|263.01|260.61|263.34|260.94|263.34|260.94|262.91|260.51|0
1651573860000|2022-05-03 10:31:00|263.49|261.09|264.11|261.71|264.11|261.71|263.49|261.09|0
1651573870000|2022-05-03 10:31:10|264.02|261.62|264.11|261.71|264.11|261.71|264.02|261.62|0
1651573880000|2022-05-03 10:31:20|264.21|261.81|264.6|262.2|264.7|262.3|264.21|261.81|0
1651573890000|2022-05-03 10:31:30|264.31|261.91|264.5|262.1|264.5|262.1|264.31|261.91|0
1651573900000|2022-05-03 10:31:40|264.6|262.2|264.4|262|264.6|262.2|264.4|262|0
1651573910000|2022-05-03 10:31:50|264.5|262.1|264.21|261.81|264.5|262.1|264.21|261.81|0
1651573920000|2022-05-03 10:32:00|264.46|262.06|264.6|262.2|264.6|262.2|264.46|262.06|0
1651573930000|2022-05-03 10:32:10|264.5|262.1|264.11|261.71|264.5|262.1|264.11|261.71|0
1651573940000|2022-05-03 10:32:20|264.21|261.81|264.02|261.62|264.26|261.86|264.02|261.62|0
1651573950000|2022-05-03 10:32:30|263.68|261.28|263.63|261.23|263.68|261.28|263.63|261.23|0
1651573960000|2022-05-03 10:32:40|263.73|261.33|263.63|261.23|263.73|261.33|263.63|261.23|0
1651573970000|2022-05-03 10:32:50|263.53|261.13|263.49|261.09|263.53|261.13|263.49|261.09|0
1651573980000|2022-05-03 10:33:00|263.63|261.23|263.63|261.23|263.63|261.23|263.53|261.13|0
1651573990000|2022-05-03 10:33:10|263.53|261.13|263.63|261.23|263.63|261.23|263.53|261.13|0
1651574000000|2022-05-03 10:33:20|263.58|261.18|263.44|261.04|263.58|261.18|263.44|261.04|0
1651574010000|2022-05-03 10:33:30|263.24|260.84|263.44|261.04|263.49|261.09|263.24|260.84|0
1651574020000|2022-05-03 10:33:40|263.34|260.94|263.39|260.99|263.39|260.99|263.34|260.94|0
1651574030000|2022-05-03 10:33:50|263.34|260.94|263.63|261.23|263.68|261.28|263.34|260.94|0
1651574040000|2022-05-03 10:34:00|263.68|261.28|263.73|261.33|263.73|261.33|263.68|261.28|0
1651574060000|2022-05-03 10:34:20|263.53|261.13|263.53|261.13|263.78|261.38|263.53|261.13|0
1651574070000|2022-05-03 10:34:30|263.34|260.94|263.39|260.99|263.39|260.99|263.24|260.84|0
1651574080000|2022-05-03 10:34:40|263.44|261.04|263.39|260.99|263.49|261.09|263.39|260.99|0
1651574090000|2022-05-03 10:34:50|263.44|261.04|263.34|260.94|263.44|261.04|263.34|260.94|0
1651574100000|2022-05-03 10:35:00|263.24|260.84|263.2|260.8|263.24|260.84|263.15|260.75|0
1651574110000|2022-05-03 10:35:10|263.15|260.75|263.2|260.8|263.24|260.84|263.1|260.7|0
1651574120000|2022-05-03 10:35:20|263.15|260.75|263.29|260.89|263.34|260.94|263.15|260.75|0
1651574130000|2022-05-03 10:35:30|263.2|260.8|263.34|260.94|263.34|260.94|263.2|260.8|0
1651574140000|2022-05-03 10:35:40|263.39|260.99|263.44|261.04|263.49|261.09|263.39|260.99|0
1651574150000|2022-05-03 10:35:50|263.49|261.09|263.73|261.33|263.73|261.33|263.49|261.09|0
1651574160000|2022-05-03 10:36:00|264.02|261.62|264.02|261.62|264.02|261.62|264.02|261.62|0
1651574170000|2022-05-03 10:36:10|263.78|261.38|263.63|261.23|263.78|261.38|263.63|261.23|0
1651574180000|2022-05-03 10:36:20|263.73|261.33|263.68|261.28|263.73|261.33|263.68|261.28|0
1651574190000|2022-05-03 10:36:30|263.73|261.33|263.68|261.28|263.82|261.42|263.63|261.23|0
1651574200000|2022-05-03 10:36:40|263.53|261.13|263.44|261.04|263.53|261.13|263.44|261.04|0
1651574210000|2022-05-03 10:36:50|263.53|261.13|263.49|261.09|263.53|261.13|263.49|261.09|0
1651574220000|2022-05-03 10:37:00|263.34|260.94|263.15|260.75|263.34|260.94|263.15|260.75|0
1651574230000|2022-05-03 10:37:10|263|260.6|263.05|260.65|263.05|260.65|263|260.6|0
1651574240000|2022-05-03 10:37:20|263|260.6|263|260.6|263|260.6|262.95|260.55|0
1651574250000|2022-05-03 10:37:30|262.95|260.55|263.24|260.84|263.24|260.84|262.95|260.55|0
1651574260000|2022-05-03 10:37:40|263.2|260.8|263.05|260.65|263.2|260.8|262.76|260.36|0
1651574270000|2022-05-03 10:37:50|263.1|260.7|263|260.6|263.1|260.7|262.95|260.55|0
1651574280000|2022-05-03 10:38:00|263.05|260.65|263|260.6|263.1|260.7|263|260.6|0
1651574290000|2022-05-03 10:38:10|262.86|260.46|262.86|260.46|262.86|260.46|262.81|260.41|0
1651574300000|2022-05-03 10:38:20|262.66|260.26|263.05|260.65|263.05|260.65|262.66|260.26|0
1651574310000|2022-05-03 10:38:30|262.95|260.55|262.86|260.46|263|260.6|262.86|260.46|0
1651574320000|2022-05-03 10:38:40|262.95|260.55|262.95|260.55|263.05|260.65|262.95|260.55|0
1651574330000|2022-05-03 10:38:50|262.86|260.46|262.86|260.46|262.86|260.46|262.66|260.26|0
1651574340000|2022-05-03 10:39:00|263.15|260.75|263.24|260.84|263.24|260.84|263.1|260.7|0
1651574350000|2022-05-03 10:39:10|262.95|260.55|263.05|260.65|263.15|260.75|262.95|260.55|0
1651574360000|2022-05-03 10:39:20|263.34|260.94|263.34|260.94|263.34|260.94|263.29|260.89|0
1651574370000|2022-05-03 10:39:30|263.43|261.03|263.43|261.03|263.63|261.23|263.43|261.03|0
1651574380000|2022-05-03 10:39:40|263.34|260.94|263.43|261.03|263.48|261.08|263.34|260.94|0
1651574390000|2022-05-03 10:39:50|263.34|260.94|263.53|261.13|263.53|261.13|263.34|260.94|0
1651574400000|2022-05-03 10:40:00|263.43|261.03|263.39|260.99|263.43|261.03|263.39|260.99|0
1651574410000|2022-05-03 10:40:10|263.34|260.94|263.29|260.89|263.34|260.94|263.24|260.84|0
1651574420000|2022-05-03 10:40:20|263.34|260.94|263.43|261.03|263.43|261.03|263.19|260.79|0
1651574430000|2022-05-03 10:40:30|263.68|261.28|263.53|261.13|263.68|261.28|263.53|261.13|0
1651574440000|2022-05-03 10:40:40|263.63|261.23|263.68|261.28|263.68|261.28|263.63|261.23|0
1651574450000|2022-05-03 10:40:50|263.87|261.47|264.16|261.76|264.16|261.76|263.87|261.47|0
1651574460000|2022-05-03 10:41:00|264.06|261.66|263.92|261.52|264.11|261.71|263.92|261.52|0
1651574470000|2022-05-03 10:41:10|263.87|261.47|263.82|261.42|263.92|261.52|263.82|261.42|0
1651574480000|2022-05-03 10:41:20|263.72|261.32|263.72|261.32|263.77|261.37|263.72|261.32|0
1651574490000|2022-05-03 10:41:30|263.77|261.37|263.97|261.57|263.97|261.57|263.77|261.37|0
1651574500000|2022-05-03 10:41:40|264.01|261.61|264.01|261.61|264.01|261.61|263.92|261.52|0
1651574510000|2022-05-03 10:41:50|264.06|261.66|264.3|261.9|264.3|261.9|264.06|261.66|0
1651574520000|2022-05-03 10:42:00|264.4|262|264.5|262.1|264.5|262.1|264.26|261.86|0
1651574530000|2022-05-03 10:42:10|264.55|262.15|264.64|262.24|264.64|262.24|264.55|262.15|0
1651574540000|2022-05-03 10:42:20|264.88|262.48|264.59|262.19|264.88|262.48|264.59|262.19|0
1651574550000|2022-05-03 10:42:30|264.74|262.34|264.59|262.19|264.74|262.34|264.59|262.19|0
1651574560000|2022-05-03 10:42:40|264.5|262.1|264.5|262.1|264.5|262.1|264.45|262.05|0
1651574570000|2022-05-03 10:42:50|264.45|262.05|264.79|262.39|264.79|262.39|264.45|262.05|0
1651574580000|2022-05-03 10:43:00|264.84|262.44|264.88|262.48|264.88|262.48|264.84|262.44|0
1651574590000|2022-05-03 10:43:10|264.84|262.44|264.88|262.48|264.88|262.48|264.79|262.39|0
1651574600000|2022-05-03 10:43:20|264.79|262.39|264.79|262.39|264.88|262.48|264.79|262.39|0
1651574610000|2022-05-03 10:43:30|264.84|262.44|264.88|262.48|264.93|262.53|264.84|262.44|0
1651574620000|2022-05-03 10:43:40|264.74|262.34|264.59|262.19|264.74|262.34|264.59|262.19|0
1651574630000|2022-05-03 10:43:50|264.79|262.39|264.69|262.29|264.79|262.39|264.69|262.29|0
1651574640000|2022-05-03 10:44:00|264.59|262.19|265.17|262.77|265.17|262.77|264.59|262.19|0
1651574650000|2022-05-03 10:44:10|265.03|262.63|264.88|262.48|265.08|262.68|264.88|262.48|0
1651574660000|2022-05-03 10:44:20|264.79|262.39|265.13|262.73|265.13|262.73|264.79|262.39|0
1651574670000|2022-05-03 10:44:30|265.22|262.82|265.37|262.97|265.46|263.06|265.22|262.82|0
1651574680000|2022-05-03 10:44:40|265.56|263.16|265.46|263.06|265.66|263.26|265.46|263.06|0
1651574690000|2022-05-03 10:44:50|265.52|263.12|266.05|263.65|266.05|263.65|265.52|263.12|0
1651574700000|2022-05-03 10:45:00|265.95|263.55|266.05|263.65|266.14|263.74|265.95|263.55|0
1651574710000|2022-05-03 10:45:10|266.1|263.7|266.24|263.84|266.24|263.84|266.1|263.7|0
1651574720000|2022-05-03 10:45:20|266.2|263.8|266.39|263.99|266.39|263.99|266.2|263.8|0
1651574730000|2022-05-03 10:45:30|266.34|263.94|266.34|263.94|266.34|263.94|266.24|263.84|0
1651574740000|2022-05-03 10:45:40|266.44|264.04|266.73|264.33|266.73|264.33|266.44|264.04|0
1651574750000|2022-05-03 10:45:50|266.63|264.23|266.44|264.04|266.63|264.23|266.44|264.04|0
1651574760000|2022-05-03 10:46:00|266.53|264.13|266.53|264.13|266.53|264.13|266.44|264.04|0
1651574770000|2022-05-03 10:46:10|266.34|263.94|266.53|264.13|266.53|264.13|266.34|263.94|0
1651574780000|2022-05-03 10:46:20|266.49|264.09|266.34|263.94|266.49|264.09|266.34|263.94|0
1651574790000|2022-05-03 10:46:30|266.44|264.04|266.34|263.94|266.44|264.04|266.34|263.94|0
1651574800000|2022-05-03 10:46:40|266.29|263.89|266.24|263.84|266.29|263.89|266.14|263.74|0
1651574810000|2022-05-03 10:46:50|266.14|263.74|266.24|263.84|266.24|263.84|266.14|263.74|0
1651574820000|2022-05-03 10:47:00|266.44|264.04|266.53|264.13|266.53|264.13|266.44|264.04|0
1651574830000|2022-05-03 10:47:10|266.58|264.18|266.63|264.23|266.63|264.23|266.58|264.18|0
1651574840000|2022-05-03 10:47:20|266.73|264.33|266.63|264.23|266.73|264.33|266.63|264.23|0
1651574850000|2022-05-03 10:47:30|266.53|264.13|266.78|264.38|266.78|264.38|266.53|264.13|0
1651574860000|2022-05-03 10:47:40|266.73|264.33|266.63|264.23|266.73|264.33|266.63|264.23|0
1651574870000|2022-05-03 10:47:50|266.53|264.13|266.63|264.23|266.63|264.23|266.53|264.13|0
1651574880000|2022-05-03 10:48:00|266.73|264.33|266.73|264.33|266.73|264.33|266.73|264.33|0
1651574890000|2022-05-03 10:48:10|266.78|264.38|266.73|264.33|266.78|264.38|266.73|264.33|0
1651574900000|2022-05-03 10:48:20|266.63|264.23|266.63|264.23|266.63|264.23|266.63|264.23|0
1651574910000|2022-05-03 10:48:30|266.68|264.28|266.63|264.23|266.73|264.33|266.63|264.23|0
1651574920000|2022-05-03 10:48:40|266.68|264.28|266.82|264.42|266.82|264.42|266.68|264.28|0
1651574930000|2022-05-03 10:48:50|266.73|264.33|266.39|263.99|266.82|264.42|266.39|263.99|0
1651574940000|2022-05-03 10:49:00|266.24|263.84|266.34|263.94|266.39|263.99|266.24|263.84|0
1651574950000|2022-05-03 10:49:10|266.49|264.09|266.43|264.03|266.49|264.09|266.43|264.03|0
1651574960000|2022-05-03 10:49:20|266.49|264.09|266.63|264.23|266.63|264.23|266.49|264.09|0
1651574970000|2022-05-03 10:49:30|266.58|264.18|266.43|264.03|266.58|264.18|266.43|264.03|0
1651574980000|2022-05-03 10:49:40|266.63|264.23|266.34|263.94|266.73|264.33|266.34|263.94|0
1651574990000|2022-05-03 10:49:50|266.29|263.89|265.85|263.45|266.29|263.89|265.85|263.45|0
1651575000000|2022-05-03 10:50:00|266.05|263.65|266.1|263.7|266.1|263.7|266.05|263.65|0
1651575010000|2022-05-03 10:50:10|266.14|263.74|266.05|263.65|266.14|263.74|266.05|263.65|0
1651575020000|2022-05-03 10:50:20|266.04|263.64|266.34|263.94|266.34|263.94|266.04|263.64|0
1651575030000|2022-05-03 10:50:30|266.43|264.03|266.73|264.33|266.73|264.33|266.43|264.03|0
1651575040000|2022-05-03 10:50:40|266.78|264.38|266.73|264.33|266.78|264.38|266.73|264.33|0
1651575050000|2022-05-03 10:50:50|266.82|264.42|266.82|264.42|266.87|264.47|266.82|264.42|0
1651575060000|2022-05-03 10:51:00|266.78|264.38|267.07|264.67|267.07|264.67|266.78|264.38|0
1651575070000|2022-05-03 10:51:10|266.92|264.52|266.82|264.42|266.92|264.52|266.73|264.33|0
1651575080000|2022-05-03 10:51:20|266.53|264.13|266.68|264.28|266.73|264.33|266.53|264.13|0
1651575090000|2022-05-03 10:51:30|266.63|264.23|266.82|264.42|266.82|264.42|266.63|264.23|0
1651575100000|2022-05-03 10:51:40|266.68|264.28|266.53|264.13|266.68|264.28|266.53|264.13|0
1651575110000|2022-05-03 10:51:50|266.63|264.23|266.78|264.38|266.82|264.42|266.63|264.23|0
1651575120000|2022-05-03 10:52:00|266.82|264.42|266.82|264.42|266.87|264.47|266.82|264.42|0
1651575130000|2022-05-03 10:52:10|266.68|264.28|266.73|264.33|266.73|264.33|266.68|264.28|0
1651575140000|2022-05-03 10:52:20|266.78|264.38|266.34|263.94|266.78|264.38|266.34|263.94|0
1651575150000|2022-05-03 10:52:30|266.43|264.03|266.43|264.03|266.53|264.13|266.43|264.03|0
1651575160000|2022-05-03 10:52:40|266.34|263.94|266.19|263.79|266.34|263.94|266.04|263.64|0
1651575170000|2022-05-03 10:52:50|265.65|263.25|265.65|263.25|265.75|263.35|265.61|263.21|0
1651575180000|2022-05-03 10:53:00|265.61|263.21|265.56|263.16|265.61|263.21|265.56|263.16|0
1651575190000|2022-05-03 10:53:10|265.46|263.06|265.46|263.06|265.46|263.06|265.46|263.06|0
1651575200000|2022-05-03 10:53:20|265.41|263.01|265.41|263.01|265.41|263.01|265.41|263.01|0
1651575210000|2022-05-03 10:53:30|265.36|262.96|265.41|263.01|265.41|263.01|265.36|262.96|0
1651575220000|2022-05-03 10:53:40|265.36|262.96|265.27|262.87|265.46|263.06|265.27|262.87|0
1651575240000|2022-05-03 10:54:00|265.36|262.96|265.46|263.06|265.46|263.06|265.36|262.96|0
1651575250000|2022-05-03 10:54:10|265.41|263.01|265.65|263.25|265.65|263.25|265.41|263.01|0
1651575260000|2022-05-03 10:54:20|265.56|263.16|265.41|263.01|265.56|263.16|265.41|263.01|0
1651575270000|2022-05-03 10:54:30|265.36|262.96|265.36|262.96|265.36|262.96|265.36|262.96|0
1651575280000|2022-05-03 10:54:40|265.32|262.92|265.27|262.87|265.32|262.92|265.27|262.87|0
1651575290000|2022-05-03 10:54:50|265.32|262.92|265.17|262.77|265.32|262.92|265.17|262.77|0
1651575300000|2022-05-03 10:55:00|265.12|262.72|265.12|262.72|265.17|262.77|265.12|262.72|0
1651575310000|2022-05-03 10:55:10|265.07|262.67|265.07|262.67|265.17|262.77|265.07|262.67|0
1651575320000|2022-05-03 10:55:20|265.17|262.77|264.97|262.57|265.17|262.77|264.97|262.57|0
1651575330000|2022-05-03 10:55:30|264.93|262.53|264.93|262.53|264.93|262.53|264.93|262.53|0
1651575340000|2022-05-03 10:55:40|264.97|262.57|264.97|262.57|264.97|262.57|264.97|262.57|0
1651575350000|2022-05-03 10:55:50|264.78|262.38|264.93|262.53|264.93|262.53|264.78|262.38|0
1651575360000|2022-05-03 10:56:00|264.97|262.57|264.97|262.57|265.02|262.62|264.93|262.53|0
1651575370000|2022-05-03 10:56:10|265.02|262.62|265.02|262.62|265.02|262.62|265.02|262.62|0
1651575380000|2022-05-03 10:56:20|265.07|262.67|265.07|262.67|265.07|262.67|265.07|262.67|0
1651575390000|2022-05-03 10:56:30|265.02|262.62|265.12|262.72|265.12|262.72|265.02|262.62|0
1651575400000|2022-05-03 10:56:40|265.17|262.77|265.17|262.77|265.26|262.86|265.17|262.77|0
1651575410000|2022-05-03 10:56:50|265.22|262.82|265.26|262.86|265.36|262.96|265.22|262.82|0
1651575420000|2022-05-03 10:57:00|265.36|262.96|265.31|262.91|265.36|262.96|265.31|262.91|0
1651575430000|2022-05-03 10:57:10|265.26|262.86|265.17|262.77|265.31|262.91|265.17|262.77|0
1651575440000|2022-05-03 10:57:20|265.22|262.82|265.17|262.77|265.41|263.01|265.17|262.77|0
1651575450000|2022-05-03 10:57:30|265.12|262.72|265.07|262.67|265.12|262.72|265.07|262.67|0
1651575460000|2022-05-03 10:57:40|265.12|262.72|265.07|262.67|265.12|262.72|265.07|262.67|0
1651575470000|2022-05-03 10:57:50|265.17|262.77|265.17|262.77|265.17|262.77|265.17|262.77|0
1651575480000|2022-05-03 10:58:00|265.26|262.86|265.26|262.86|265.26|262.86|265.26|262.86|0
1651575490000|2022-05-03 10:58:10|265.31|262.91|265.31|262.91|265.31|262.91|265.31|262.91|0
1651575500000|2022-05-03 10:58:20|265.17|262.77|265.22|262.82|265.22|262.82|265.12|262.72|0
1651575510000|2022-05-03 10:58:30|265.26|262.86|265.22|262.82|265.31|262.91|265.22|262.82|0
1651575520000|2022-05-03 10:58:40|265.17|262.77|264.97|262.57|265.22|262.82|264.97|262.57|0
1651575530000|2022-05-03 10:58:50|264.93|262.53|264.88|262.48|264.93|262.53|264.88|262.48|0
1651575540000|2022-05-03 10:59:00|265.02|262.62|264.88|262.48|265.07|262.67|264.88|262.48|0
1651575550000|2022-05-03 10:59:10|264.78|262.38|264.88|262.48|264.88|262.48|264.78|262.38|0
1651575560000|2022-05-03 10:59:20|264.97|262.57|264.83|262.43|264.97|262.57|264.78|262.38|0
1651575570000|2022-05-03 10:59:30|264.88|262.48|265.07|262.67|265.07|262.67|264.78|262.38|0
1651575580000|2022-05-03 10:59:40|264.97|262.57|264.97|262.57|264.97|262.57|264.97|262.57|0
1651575590000|2022-05-03 10:59:50|265.02|262.62|265.07|262.67|265.07|262.67|264.97|262.57|0
1651575600000|2022-05-03 11:00:00|265.02|262.62|264.78|262.38|265.02|262.62|264.78|262.38|0
1651575610000|2022-05-03 11:00:10|264.87|262.47|264.78|262.38|264.87|262.47|264.78|262.38|0
1651575620000|2022-05-03 11:00:20|264.87|262.47|264.87|262.47|264.87|262.47|264.87|262.47|0
1651575630000|2022-05-03 11:00:30|265.07|262.67|265.07|262.67|265.07|262.67|265.07|262.67|0
1651575640000|2022-05-03 11:00:40|264.97|262.57|264.97|262.57|265.07|262.67|264.87|262.47|0
1651575650000|2022-05-03 11:00:50|265.07|262.67|264.87|262.47|265.07|262.67|264.87|262.47|0
1651575660000|2022-05-03 11:01:00|264.92|262.52|264.97|262.57|264.97|262.57|264.92|262.52|0
1651575670000|2022-05-03 11:01:10|265.07|262.67|265.02|262.62|265.07|262.67|265.02|262.62|0
1651575680000|2022-05-03 11:01:20|264.97|262.57|265.17|262.77|265.17|262.77|264.97|262.57|0
1651575690000|2022-05-03 11:01:30|265.26|262.86|265.36|262.96|265.36|262.96|265.26|262.86|0
1651575700000|2022-05-03 11:01:40|265.26|262.86|265.36|262.96|265.36|262.96|265.26|262.86|0
1651575710000|2022-05-03 11:01:50|265.26|262.86|265.31|262.91|265.31|262.91|265.26|262.86|0
1651575720000|2022-05-03 11:02:00|265.46|263.06|265.36|262.96|265.46|263.06|265.36|262.96|0
1651575730000|2022-05-03 11:02:10|265.46|263.06|265.41|263.01|265.46|263.06|265.41|263.01|0
1651575740000|2022-05-03 11:02:20|265.46|263.06|265.46|263.06|265.46|263.06|265.46|263.06|0
1651575750000|2022-05-03 11:02:30|265.36|262.96|265.36|262.96|265.36|262.96|265.26|262.86|0
1651575760000|2022-05-03 11:02:40|265.26|262.86|265.36|262.96|265.36|262.96|265.26|262.86|0
1651575770000|2022-05-03 11:02:50|265.55|263.15|265.65|263.25|265.75|263.35|265.55|263.15|0
1651575780000|2022-05-03 11:03:00|265.55|263.15|265.55|263.15|265.55|263.15|265.46|263.06|0
1651575790000|2022-05-03 11:03:10|265.46|263.06|265.36|262.96|265.46|263.06|265.36|262.96|0
1651575800000|2022-05-03 11:03:20|265.46|263.06|265.41|263.01|265.46|263.06|265.41|263.01|0
1651575810000|2022-05-03 11:03:30|265.31|262.91|265.26|262.86|265.31|262.91|265.07|262.67|0
1651575820000|2022-05-03 11:03:40|265.16|262.76|265.16|262.76|265.21|262.81|265.16|262.76|0
1651575830000|2022-05-03 11:03:50|265.07|262.67|265.21|262.81|265.21|262.81|265.07|262.67|0
1651575840000|2022-05-03 11:04:00|265.16|262.76|265.16|262.76|265.16|262.76|265.12|262.72|0
1651575850000|2022-05-03 11:04:10|265.21|262.81|265.41|263.01|265.41|263.01|265.21|262.81|0
1651575860000|2022-05-03 11:04:20|265.55|263.15|265.6|263.2|265.6|263.2|265.51|263.11|0
1651575870000|2022-05-03 11:04:30|265.75|263.35|265.16|262.76|265.75|263.35|265.16|262.76|0
1651575880000|2022-05-03 11:04:40|265.07|262.67|265.07|262.67|265.07|262.67|265.07|262.67|0
1651575890000|2022-05-03 11:04:50|264.97|262.57|265.12|262.72|265.12|262.72|264.97|262.57|0
1651575900000|2022-05-03 11:05:00|265.16|262.76|264.97|262.57|265.16|262.76|264.97|262.57|0
1651575910000|2022-05-03 11:05:10|264.87|262.47|264.87|262.47|264.87|262.47|264.87|262.47|0
1651575920000|2022-05-03 11:05:20|264.97|262.57|264.87|262.47|264.97|262.57|264.87|262.47|0
1651575930000|2022-05-03 11:05:30|264.97|262.57|265.53|263.13|265.53|263.13|261.77|259.37|0
1651575940000|2022-05-03 11:05:40|265.44|263.04|265.44|263.04|265.53|263.13|265.44|263.04|0
1651575950000|2022-05-03 11:05:50|264.91|262.51|265.2|262.8|265.2|262.8|264.91|262.51|0
1651575960000|2022-05-03 11:06:00|265.15|262.75|265.2|262.8|265.2|262.8|265.15|262.75|0
1651575970000|2022-05-03 11:06:10|265.29|262.89|265.2|262.8|265.29|262.89|265.2|262.8|0
1651575980000|2022-05-03 11:06:20|265.39|262.99|265.49|263.09|265.49|263.09|265.39|262.99|0
1651575990000|2022-05-03 11:06:30|265.59|263.19|265.39|262.99|265.59|263.19|265.39|262.99|0
1651576000000|2022-05-03 11:06:40|265.29|262.89|265.1|262.7|265.29|262.89|265.1|262.7|0
1651576010000|2022-05-03 11:06:50|265|262.6|265|262.6|265|262.6|265|262.6|0
1651576020000|2022-05-03 11:07:00|265.1|262.7|265.1|262.7|265.1|262.7|265|262.6|0
1651576030000|2022-05-03 11:07:10|265|262.6|265.39|262.99|265.49|263.09|265|262.6|0
1651576040000|2022-05-03 11:07:20|265.29|262.89|265.2|262.8|265.29|262.89|265.2|262.8|0
1651576050000|2022-05-03 11:07:30|265.1|262.7|265|262.6|265.1|262.7|265|262.6|0
1651576060000|2022-05-03 11:07:40|265.2|262.8|265.2|262.8|265.29|262.89|265.2|262.8|0
1651576070000|2022-05-03 11:07:50|265.1|262.7|265.1|262.7|265.1|262.7|265.1|262.7|0
1651576080000|2022-05-03 11:08:00|265.2|262.8|265.2|262.8|265.2|262.8|265.1|262.7|0
1651576090000|2022-05-03 11:08:10|265.15|262.75|265.15|262.75|265.15|262.75|265.15|262.75|0
1651576100000|2022-05-03 11:08:20|265.2|262.8|265.58|263.18|265.58|263.18|265.2|262.8|0
1651576110000|2022-05-03 11:08:30|265.68|263.28|265.78|263.38|265.78|263.38|265.68|263.28|0
1651576120000|2022-05-03 11:08:40|265.68|263.28|265.68|263.28|265.78|263.38|265.68|263.28|0
1651576130000|2022-05-03 11:08:50|265.78|263.38|265.68|263.28|265.78|263.38|265.68|263.28|0
1651576140000|2022-05-03 11:09:00|265.58|263.18|265.49|263.09|265.58|263.18|265.49|263.09|0
1651576150000|2022-05-03 11:09:10|265.54|263.14|265.49|263.09|265.54|263.14|265.49|263.09|0
1651576160000|2022-05-03 11:09:20|265.68|263.28|265.68|263.28|265.68|263.28|265.68|263.28|0
1651576170000|2022-05-03 11:09:30|265.78|263.38|265.88|263.48|265.88|263.48|265.78|263.38|0
1651576180000|2022-05-03 11:09:40|265.78|263.38|265.58|263.18|265.78|263.38|265.58|263.18|0
1651576190000|2022-05-03 11:09:50|265.49|263.09|265.49|263.09|265.49|263.09|265.49|263.09|0
1651576200000|2022-05-03 11:10:00|265.44|263.04|265.44|263.04|265.44|263.04|265.44|263.04|0
1651576210000|2022-05-03 11:10:10|265.39|262.99|265.25|262.85|265.39|262.99|265.25|262.85|0
1651576220000|2022-05-03 11:10:20|265.49|263.09|265.39|262.99|265.49|263.09|265.39|262.99|0
1651576230000|2022-05-03 11:10:30|265.25|262.85|265|262.6|265.25|262.85|264.9|262.5|0
1651576240000|2022-05-03 11:10:40|264.9|262.5|264.9|262.5|264.9|262.5|264.9|262.5|0
1651576250000|2022-05-03 11:10:50|264.81|262.41|264.76|262.36|264.81|262.41|264.76|262.36|0
1651576260000|2022-05-03 11:11:00|264.81|262.41|264.76|262.36|264.81|262.41|264.71|262.31|0
1651576270000|2022-05-03 11:11:10|264.81|262.41|264.81|262.41|264.81|262.41|264.81|262.41|0
1651576290000|2022-05-03 11:11:30|264.71|262.31|264.71|262.31|264.71|262.31|264.71|262.31|0
1651576300000|2022-05-03 11:11:40|264.9|262.5|265|262.6|265|262.6|264.9|262.5|0
1651576310000|2022-05-03 11:11:50|265.1|262.7|265.1|262.7|265.1|262.7|265.1|262.7|0
1651576320000|2022-05-03 11:12:00|265|262.6|265.58|263.18|265.58|263.18|265|262.6|0
1651576330000|2022-05-03 11:12:10|265.49|263.09|265.87|263.47|265.87|263.47|265.49|263.09|0
1651576340000|2022-05-03 11:12:20|265.92|263.52|265.87|263.47|265.97|263.57|265.87|263.47|0
1651576350000|2022-05-03 11:12:30|265.78|263.38|265.78|263.38|265.78|263.38|265.78|263.38|0
1651576360000|2022-05-03 11:12:40|265.68|263.28|265.78|263.38|265.78|263.38|265.68|263.28|0
1651576370000|2022-05-03 11:12:50|265.97|263.57|266.17|263.77|266.17|263.77|265.97|263.57|0
1651576380000|2022-05-03 11:13:00|266.07|263.67|265.83|263.43|266.07|263.67|265.83|263.43|0
1651576390000|2022-05-03 11:13:10|265.97|263.57|265.92|263.52|265.97|263.57|265.92|263.52|0
1651576400000|2022-05-03 11:13:20|265.87|263.47|265.68|263.28|265.92|263.52|265.68|263.28|0
1651576410000|2022-05-03 11:13:30|265.58|263.18|265.39|262.99|265.58|263.18|265.39|262.99|0
1651576420000|2022-05-03 11:13:40|265.29|262.89|265.1|262.7|265.29|262.89|265.1|262.7|0
1651576430000|2022-05-03 11:13:50|265.15|262.75|265.19|262.79|265.19|262.79|265.15|262.75|0
1651576440000|2022-05-03 11:14:00|265.39|262.99|265.39|262.99|265.39|262.99|265.29|262.89|0
1651576450000|2022-05-03 11:14:10|265.29|262.89|265.19|262.79|265.29|262.89|265.19|262.79|0
1651576460000|2022-05-03 11:14:20|265.24|262.84|265.19|262.79|265.24|262.84|265.19|262.79|0
1651576470000|2022-05-03 11:14:30|265.1|262.7|265.1|262.7|265.1|262.7|265.1|262.7|0
1651576480000|2022-05-03 11:14:40|265.15|262.75|265.1|262.7|265.19|262.79|265.1|262.7|0
1651576490000|2022-05-03 11:14:50|265.05|262.65|265.1|262.7|265.1|262.7|265|262.6|0
1651576500000|2022-05-03 11:15:00|264.9|262.5|264.9|262.5|265|262.6|264.9|262.5|0
1651576510000|2022-05-03 11:15:10|265|262.6|264.95|262.55|265|262.6|264.95|262.55|0
1651576520000|2022-05-03 11:15:20|264.9|262.5|264.9|262.5|264.9|262.5|264.9|262.5|0
1651576530000|2022-05-03 11:15:30|264.85|262.45|264.76|262.36|264.9|262.5|264.71|262.31|0
1651576540000|2022-05-03 11:15:40|264.71|262.31|264.9|262.5|264.9|262.5|264.71|262.31|0
1651576550000|2022-05-03 11:15:50|264.8|262.4|264.9|262.5|264.9|262.5|264.8|262.4|0
1651576560000|2022-05-03 11:16:00|264.85|262.45|265|262.6|265.1|262.7|264.85|262.45|0
1651576570000|2022-05-03 11:16:10|265.05|262.65|265|262.6|265.1|262.7|264.9|262.5|0
1651576580000|2022-05-03 11:16:20|264.85|262.45|264.8|262.4|264.9|262.5|264.8|262.4|0
1651576590000|2022-05-03 11:16:30|264.9|262.5|264.85|262.45|264.9|262.5|264.85|262.45|0
1651576600000|2022-05-03 11:16:40|264.9|262.5|264.8|262.4|264.9|262.5|264.8|262.4|0
1651576610000|2022-05-03 11:16:50|264.9|262.5|265|262.6|265|262.6|264.9|262.5|0
1651576620000|2022-05-03 11:17:00|264.9|262.5|265.39|262.99|265.39|262.99|264.9|262.5|0
1651576630000|2022-05-03 11:17:10|265.48|263.08|265.39|262.99|265.48|263.08|265.39|262.99|0
1651576640000|2022-05-03 11:17:20|265.48|263.08|265.39|262.99|265.48|263.08|265.39|262.99|0
1651576650000|2022-05-03 11:17:30|265.29|262.89|265|262.6|265.29|262.89|265|262.6|0
1651576660000|2022-05-03 11:17:40|264.9|262.5|265.14|262.74|265.14|262.74|264.9|262.5|0
1651576670000|2022-05-03 11:17:50|265.09|262.69|265.14|262.74|265.29|262.89|265.09|262.69|0
1651576680000|2022-05-03 11:18:00|265.24|262.84|265.34|262.94|265.34|262.94|265.24|262.84|0
1651576690000|2022-05-03 11:18:10|265.39|262.99|265.29|262.89|265.39|262.99|265.29|262.89|0
1651576700000|2022-05-03 11:18:20|265.39|262.99|265.29|262.89|265.39|262.99|265.29|262.89|0
1651576710000|2022-05-03 11:18:30|265.14|262.74|265.19|262.79|265.19|262.79|265.14|262.74|0
1651576720000|2022-05-03 11:18:40|265.29|262.89|265.34|262.94|265.34|262.94|265.29|262.89|0
1651576730000|2022-05-03 11:18:50|265.48|263.08|265.48|263.08|265.53|263.13|265.48|263.08|0
1651576740000|2022-05-03 11:19:00|265.38|262.98|265.09|262.69|265.38|262.98|265|262.6|0
1651576750000|2022-05-03 11:19:10|265.19|262.79|265.09|262.69|265.19|262.79|265.09|262.69|0
1651576760000|2022-05-03 11:19:20|265.38|262.98|265.48|263.08|265.48|263.08|265.38|262.98|0
1651576770000|2022-05-03 11:19:30|265.58|263.18|265.53|263.13|265.73|263.33|265.53|263.13|0
1651576780000|2022-05-03 11:19:40|265.58|263.18|265.58|263.18|265.58|263.18|265.58|263.18|0
1651576790000|2022-05-03 11:19:50|265.63|263.23|265.68|263.28|265.68|263.28|265.63|263.23|0
1651576800000|2022-05-03 11:20:00|265.58|263.18|265.82|263.42|265.82|263.42|265.38|262.98|0
1651576810000|2022-05-03 11:20:10|265.77|263.37|265.87|263.47|265.87|263.47|265.77|263.37|0
1651576820000|2022-05-03 11:20:20|265.82|263.42|265.87|263.47|265.87|263.47|265.68|263.28|0
1651576830000|2022-05-03 11:20:30|265.97|263.57|265.92|263.52|265.97|263.57|265.87|263.47|0
1651576840000|2022-05-03 11:20:40|265.97|263.57|266.11|263.71|266.11|263.71|265.97|263.57|0
1651576850000|2022-05-03 11:20:50|266.06|263.66|266.16|263.76|266.16|263.76|266.06|263.66|0
1651576860000|2022-05-03 11:21:00|266.21|263.81|266.06|263.66|266.26|263.86|266.06|263.66|0
1651576870000|2022-05-03 11:21:10|266.02|263.62|266.06|263.66|266.06|263.66|266.02|263.62|0
1651576880000|2022-05-03 11:21:20|266.02|263.62|265.67|263.27|266.06|263.66|265.58|263.18|0
1651576890000|2022-05-03 11:21:30|265.77|263.37|265.82|263.42|265.87|263.47|265.77|263.37|0
1651576900000|2022-05-03 11:21:40|265.77|263.37|265.67|263.27|265.77|263.37|265.58|263.18|0
1651576910000|2022-05-03 11:21:50|265.73|263.33|265.67|263.27|265.77|263.37|265.67|263.27|0
1651576920000|2022-05-03 11:22:00|265.77|263.37|265.58|263.18|265.77|263.37|265.58|263.18|0
1651576930000|2022-05-03 11:22:10|265.48|263.08|265.29|262.89|265.48|263.08|265.29|262.89|0
1651576940000|2022-05-03 11:22:20|265.38|262.98|265.38|262.98|265.38|262.98|265.38|262.98|0
1651576950000|2022-05-03 11:22:30|265.43|263.03|265.38|262.98|265.43|263.03|265.38|262.98|0
1651576960000|2022-05-03 11:22:40|265.24|262.84|265.19|262.79|265.24|262.84|265.19|262.79|0
1651576970000|2022-05-03 11:22:50|265.09|262.69|265.05|262.65|265.09|262.69|265.05|262.65|0
1651576980000|2022-05-03 11:23:00|264.99|262.59|264.99|262.59|264.99|262.59|264.99|262.59|0
1651576990000|2022-05-03 11:23:10|265.04|262.64|265.09|262.69|265.09|262.69|265.04|262.64|0
1651577000000|2022-05-03 11:23:20|265.04|262.64|264.99|262.59|265.09|262.69|264.99|262.59|0
1651577010000|2022-05-03 11:23:30|265.09|262.69|264.99|262.59|265.09|262.69|264.99|262.59|0
1651577020000|2022-05-03 11:23:40|264.9|262.5|264.99|262.59|264.99|262.59|264.9|262.5|0
1651577030000|2022-05-03 11:23:50|265.09|262.69|265.09|262.69|265.19|262.79|264.99|262.59|0
1651577050000|2022-05-03 11:24:10|264.99|262.59|264.9|262.5|264.99|262.59|264.9|262.5|0
1651577060000|2022-05-03 11:24:20|264.85|262.45|264.8|262.4|264.85|262.45|264.8|262.4|0
1651577070000|2022-05-03 11:24:30|264.75|262.35|264.75|262.35|264.8|262.4|264.7|262.3|0
1651577080000|2022-05-03 11:24:40|264.7|262.3|264.7|262.3|264.7|262.3|264.7|262.3|0
1651577100000|2022-05-03 11:25:00|264.61|262.21|264.61|262.21|264.61|262.21|264.61|262.21|0
1651577110000|2022-05-03 11:25:10|264.99|262.59|264.8|262.4|264.99|262.59|264.8|262.4|0
1651577120000|2022-05-03 11:25:20|264.85|262.45|265.09|262.69|265.09|262.69|264.85|262.45|0
1651577130000|2022-05-03 11:25:30|265.28|262.88|264.99|262.59|265.28|262.88|264.99|262.59|0
1651577140000|2022-05-03 11:25:40|265.09|262.69|264.85|262.45|265.09|262.69|264.8|262.4|0
1651577150000|2022-05-03 11:25:50|264.9|262.5|264.9|262.5|264.9|262.5|264.8|262.4|0
1651577160000|2022-05-03 11:26:00|264.8|262.4|264.99|262.59|264.99|262.59|264.8|262.4|0
1651577170000|2022-05-03 11:26:10|264.9|262.5|264.95|262.55|264.95|262.55|264.85|262.45|0
1651577180000|2022-05-03 11:26:20|264.9|262.5|264.99|262.59|264.99|262.59|264.9|262.5|0
1651577190000|2022-05-03 11:26:30|264.95|262.55|264.95|262.55|264.95|262.55|264.95|262.55|0
1651577200000|2022-05-03 11:26:40|264.9|262.5|264.9|262.5|264.99|262.59|264.9|262.5|0
1651577210000|2022-05-03 11:26:50|264.8|262.4|264.8|262.4|264.85|262.45|264.8|262.4|0
1651577220000|2022-05-03 11:27:00|264.75|262.35|264.7|262.3|264.75|262.35|264.7|262.3|0
1651577230000|2022-05-03 11:27:10|264.8|262.4|264.7|262.3|264.8|262.4|264.7|262.3|0
1651577240000|2022-05-03 11:27:20|264.8|262.4|264.8|262.4|264.8|262.4|264.8|262.4|0
1651577250000|2022-05-03 11:27:30|264.9|262.5|264.99|262.59|264.99|262.59|264.9|262.5|0
1651577260000|2022-05-03 11:27:40|264.9|262.5|264.9|262.5|264.9|262.5|264.9|262.5|0
1651577270000|2022-05-03 11:27:50|264.99|262.59|264.7|262.3|264.99|262.59|264.7|262.3|0
1651577280000|2022-05-03 11:28:00|264.8|262.4|264.9|262.5|264.9|262.5|264.7|262.3|0
1651577290000|2022-05-03 11:28:10|264.8|262.4|264.8|262.4|264.8|262.4|264.8|262.4|0
1651577310000|2022-05-03 11:28:30|264.85|262.45|264.8|262.4|264.85|262.45|264.8|262.4|0
1651577320000|2022-05-03 11:28:40|264.89|262.49|264.85|262.45|264.89|262.49|264.85|262.45|0
1651577330000|2022-05-03 11:28:50|264.8|262.4|264.12|261.72|264.8|262.4|264.02|261.62|0
1651577340000|2022-05-03 11:29:00|263.83|261.43|263.44|261.04|263.83|261.43|263.44|261.04|0
1651577350000|2022-05-03 11:29:10|263.35|260.95|263.2|260.8|263.35|260.95|263.2|260.8|0
1651577360000|2022-05-03 11:29:20|263.15|260.75|262.86|260.46|263.15|260.75|262.86|260.46|0
1651577370000|2022-05-03 11:29:30|262.96|260.56|262.96|260.56|263.06|260.66|262.96|260.56|0
1651577380000|2022-05-03 11:29:40|263.01|260.61|263.06|260.66|263.06|260.66|263.01|260.61|0
1651577390000|2022-05-03 11:29:50|263.15|260.75|262.96|260.56|263.15|260.75|262.96|260.56|0
1651577400000|2022-05-03 11:30:00|263.01|260.61|262.96|260.56|263.06|260.66|262.86|260.46|0
1651577410000|2022-05-03 11:30:10|263.01|260.61|263.06|260.66|263.06|260.66|263.01|260.61|0
1651577420000|2022-05-03 11:30:20|263.01|260.61|262.77|260.37|263.01|260.61|262.77|260.37|0
1651577430000|2022-05-03 11:30:30|262.86|260.46|262.77|260.37|262.86|260.46|262.77|260.37|0
1651577440000|2022-05-03 11:30:40|262.67|260.27|262.86|260.46|262.86|260.46|262.67|260.27|0
1651577450000|2022-05-03 11:30:50|262.96|260.56|262.91|260.51|262.96|260.56|262.91|260.51|0
1651577460000|2022-05-03 11:31:00|262.96|260.56|262.96|260.56|262.96|260.56|262.96|260.56|0
1651577470000|2022-05-03 11:31:10|262.86|260.46|262.77|260.37|262.91|260.51|262.77|260.37|0
1651577480000|2022-05-03 11:31:20|262.72|260.32|262.67|260.27|262.72|260.32|262.67|260.27|0
1651577490000|2022-05-03 11:31:30|262.72|260.32|262.38|259.98|262.72|260.32|262.38|259.98|0
1651577500000|2022-05-03 11:31:40|262.57|260.17|262.09|259.69|262.57|260.17|262.09|259.69|0
1651577510000|2022-05-03 11:31:50|262.19|259.79|262.09|259.69|262.19|259.79|262.09|259.69|0
1651577520000|2022-05-03 11:32:00|262.14|259.74|262.29|259.89|262.29|259.89|262.14|259.74|0
1651577530000|2022-05-03 11:32:10|262|259.6|262.09|259.69|262.14|259.74|262|259.6|0
1651577540000|2022-05-03 11:32:20|262.19|259.79|262.29|259.89|262.29|259.89|262.09|259.69|0
1651577550000|2022-05-03 11:32:30|262.19|259.79|262.09|259.69|262.19|259.79|262|259.6|0
1651577560000|2022-05-03 11:32:40|262|259.6|262|259.6|262.09|259.69|262|259.6|0
1651577570000|2022-05-03 11:32:50|262.19|259.79|262.05|259.65|262.19|259.79|262|259.6|0
1651577580000|2022-05-03 11:33:00|262.09|259.69|262.09|259.69|262.09|259.69|262|259.6|0
1651577590000|2022-05-03 11:33:10|262|259.6|262.28|259.88|262.28|259.88|262|259.6|0
1651577610000|2022-05-03 11:33:30|262.67|260.27|262.67|260.27|262.67|260.27|262.62|260.22|0
1651577620000|2022-05-03 11:33:40|263.06|260.66|263.06|260.66|263.15|260.75|263.06|260.66|0
1651577630000|2022-05-03 11:33:50|262.96|260.56|263.01|260.61|263.01|260.61|262.96|260.56|0
1651577640000|2022-05-03 11:34:00|263.06|260.66|263.2|260.8|263.2|260.8|263.06|260.66|0
1651577650000|2022-05-03 11:34:10|263.44|261.04|263.44|261.04|263.44|261.04|263.34|260.94|0
1651577660000|2022-05-03 11:34:20|263.54|261.14|263.44|261.04|263.54|261.14|263.44|261.04|0
1651577670000|2022-05-03 11:34:30|263.54|261.14|263.63|261.23|263.68|261.28|263.54|261.14|0
1651577680000|2022-05-03 11:34:40|263.54|261.14|263.63|261.23|263.63|261.23|263.54|261.14|0
1651577690000|2022-05-03 11:34:50|263.54|261.14|263.63|261.23|263.63|261.23|263.54|261.14|0
1651577700000|2022-05-03 11:35:00|263.54|261.14|263.44|261.04|263.54|261.14|263.44|261.04|0
1651577710000|2022-05-03 11:35:10|263.49|261.09|263.34|260.94|263.49|261.09|263.34|260.94|0
1651577720000|2022-05-03 11:35:20|263.3|260.9|263.25|260.85|263.3|260.9|263.15|260.75|0
1651577730000|2022-05-03 11:35:30|263.2|260.8|263.15|260.75|263.2|260.8|263.15|260.75|0
1651577740000|2022-05-03 11:35:40|263.25|260.85|263.44|261.04|263.44|261.04|263.25|260.85|0
1651577750000|2022-05-03 11:35:50|263.54|261.14|263.49|261.09|263.54|261.14|263.49|261.09|0
1651577760000|2022-05-03 11:36:00|263.54|261.14|263.59|261.19|263.59|261.19|263.54|261.14|0
1651577770000|2022-05-03 11:36:10|263.54|261.14|263.59|261.19|263.73|261.33|263.54|261.14|0
1651577780000|2022-05-03 11:36:20|263.54|261.14|263.54|261.14|263.54|261.14|263.54|261.14|0
1651577790000|2022-05-03 11:36:30|263.39|260.99|263.63|261.23|263.63|261.23|263.39|260.99|0
1651577800000|2022-05-03 11:36:40|263.54|261.14|263.78|261.38|263.78|261.38|263.54|261.14|0
1651577810000|2022-05-03 11:36:50|263.83|261.43|263.73|261.33|263.83|261.43|263.63|261.23|0
1651577820000|2022-05-03 11:37:00|263.68|261.28|263.54|261.14|263.68|261.28|263.54|261.14|0
1651577830000|2022-05-03 11:37:10|263.59|261.19|263.63|261.23|263.63|261.23|263.59|261.19|0
1651577840000|2022-05-03 11:37:20|263.34|260.94|263.15|260.75|263.34|260.94|263.15|260.75|0
1651577850000|2022-05-03 11:37:30|263.05|260.65|263.25|260.85|263.25|260.85|263.05|260.65|0
1651577860000|2022-05-03 11:37:40|263.3|260.9|263.3|260.9|263.3|260.9|263.3|260.9|0
1651577870000|2022-05-03 11:37:50|263.25|260.85|263.25|260.85|263.3|260.9|263.25|260.85|0
1651577880000|2022-05-03 11:38:00|263.34|260.94|263.25|260.85|263.34|260.94|263.25|260.85|0
1651577890000|2022-05-03 11:38:10|263.2|260.8|263.44|261.04|263.44|261.04|263.2|260.8|0
1651577900000|2022-05-03 11:38:20|263.49|261.09|263.44|261.04|263.54|261.14|263.44|261.04|0
1651577910000|2022-05-03 11:38:30|263.39|260.99|263.54|261.14|263.59|261.19|263.39|260.99|0
1651577920000|2022-05-03 11:38:40|263.49|261.09|263.54|261.14|263.54|261.14|263.49|261.09|0
1651577930000|2022-05-03 11:38:50|263.44|261.04|263.44|261.04|263.44|261.04|263.39|260.99|0
1651577940000|2022-05-03 11:39:00|263.54|261.14|263.59|261.19|263.59|261.19|263.54|261.14|0
1651577950000|2022-05-03 11:39:10|263.63|261.23|263.63|261.23|263.68|261.28|263.63|261.23|0
1651577960000|2022-05-03 11:39:20|263.68|261.28|263.63|261.23|263.68|261.28|263.63|261.23|0
1651577980000|2022-05-03 11:39:40|263.73|261.33|263.53|261.13|263.73|261.33|263.53|261.13|0
1651577990000|2022-05-03 11:39:50|263.58|261.18|263.44|261.04|263.58|261.18|263.44|261.04|0
1651578000000|2022-05-03 11:40:00|263.49|261.09|263.34|260.94|263.53|261.13|263.34|260.94|0
1651578010000|2022-05-03 11:40:10|263.2|260.8|263.24|260.84|263.44|261.04|263.2|260.8|0
1651578020000|2022-05-03 11:40:20|263.44|261.04|263.53|261.13|263.53|261.13|263.44|261.04|0
1651578030000|2022-05-03 11:40:30|263.63|261.23|263.58|261.18|263.63|261.23|263.58|261.18|0
1651578040000|2022-05-03 11:40:40|263.53|261.13|263.44|261.04|263.53|261.13|263.44|261.04|0
1651578050000|2022-05-03 11:40:50|263.34|260.94|263.34|260.94|263.34|260.94|263.34|260.94|0
1651578060000|2022-05-03 11:41:00|263.24|260.84|263.1|260.7|263.24|260.84|263.1|260.7|0
1651578070000|2022-05-03 11:41:10|263.15|260.75|262.91|260.51|263.15|260.75|262.91|260.51|0
1651578080000|2022-05-03 11:41:20|262.96|260.56|263.05|260.65|263.05|260.65|262.95|260.55|0
1651578090000|2022-05-03 11:41:30|263.01|260.61|262.95|260.55|263.05|260.65|262.95|260.55|0
1651578100000|2022-05-03 11:41:40|263|260.6|262.95|260.55|263|260.6|262.95|260.55|0
1651578110000|2022-05-03 11:41:50|262.86|260.46|262.95|260.55|262.95|260.55|262.67|260.27|0
1651578120000|2022-05-03 11:42:00|262.76|260.36|262.86|260.46|262.86|260.46|262.76|260.36|0
1651578130000|2022-05-03 11:42:10|262.76|260.36|262.57|260.17|262.76|260.36|262.57|260.17|0
1651578150000|2022-05-03 11:42:30|262.47|260.07|262.47|260.07|262.47|260.07|262.47|260.07|0
1651578160000|2022-05-03 11:42:40|262.57|260.17|262.57|260.17|262.57|260.17|262.57|260.17|0
1651578170000|2022-05-03 11:42:50|262.47|260.07|262.47|260.07|262.47|260.07|262.47|260.07|0
1651578180000|2022-05-03 11:43:00|262.38|259.98|262.47|260.07|262.47|260.07|262.38|259.98|0
1651578190000|2022-05-03 11:43:10|262.57|260.17|262.57|260.17|262.57|260.17|262.57|260.17|0
1651578200000|2022-05-03 11:43:20|262.72|260.32|262.62|260.22|262.72|260.32|262.62|260.22|0
1651578210000|2022-05-03 11:43:30|262.66|260.26|262.57|260.17|262.66|260.26|262.57|260.17|0
1651578220000|2022-05-03 11:43:40|262.52|260.12|262.47|260.07|262.52|260.12|262.47|260.07|0
1651578230000|2022-05-03 11:43:50|262.38|259.98|262.47|260.07|262.47|260.07|262.38|259.98|0
1651578240000|2022-05-03 11:44:00|262.38|259.98|262.28|259.88|262.38|259.98|262.28|259.88|0
1651578250000|2022-05-03 11:44:10|262.33|259.93|262.28|259.88|262.38|259.98|262.28|259.88|0
1651578260000|2022-05-03 11:44:20|262.38|259.98|262.47|260.07|262.47|260.07|262.38|259.98|0
1651578270000|2022-05-03 11:44:30|262.57|260.17|263.05|260.65|263.05|260.65|262.57|260.17|0
1651578280000|2022-05-03 11:44:40|263.1|260.7|263.1|260.7|263.1|260.7|263.1|260.7|0
1651578290000|2022-05-03 11:44:50|263|260.6|263.05|260.65|263.05|260.65|262.95|260.55|0
1651578320000|2022-05-03 11:45:20|263.15|260.75|263.15|260.75|263.15|260.75|263.05|260.65|0
1651578330000|2022-05-03 11:45:30|263.34|260.94|263.34|260.94|263.34|260.94|263.29|260.89|0
1651578340000|2022-05-03 11:45:40|263.15|260.75|263.15|260.75|263.15|260.75|263.15|260.75|0
1651578350000|2022-05-03 11:45:50|263|260.6|262.95|260.55|263.05|260.65|262.95|260.55|0
1651578360000|2022-05-03 11:46:00|263.05|260.65|263.05|260.65|263.05|260.65|262.95|260.55|0
1651578370000|2022-05-03 11:46:10|263.24|260.84|263.2|260.8|263.24|260.84|263.15|260.75|0
1651578380000|2022-05-03 11:46:20|263.15|260.75|262.86|260.46|263.15|260.75|262.86|260.46|0
1651578390000|2022-05-03 11:46:30|262.95|260.55|262.86|260.46|262.95|260.55|262.86|260.46|0
1651578400000|2022-05-03 11:46:40|262.95|260.55|262.86|260.46|262.95|260.55|262.86|260.46|0
1651578410000|2022-05-03 11:46:50|262.91|260.51|262.76|260.36|262.91|260.51|262.76|260.36|0
1651578420000|2022-05-03 11:47:00|262.37|259.97|262.28|259.88|262.37|259.97|262.28|259.88|0
1651578430000|2022-05-03 11:47:10|262.23|259.83|262.37|259.97|262.47|260.07|262.23|259.83|0
1651578440000|2022-05-03 11:47:20|262.28|259.88|262.28|259.88|262.28|259.88|262.28|259.88|0
1651578450000|2022-05-03 11:47:30|262.37|259.97|262.47|260.07|262.47|260.07|262.37|259.97|0
1651578460000|2022-05-03 11:47:40|262.37|259.97|262.09|259.69|262.37|259.97|262.09|259.69|0
1651578470000|2022-05-03 11:47:50|262.18|259.78|262.18|259.78|262.28|259.88|262.18|259.78|0
1651578480000|2022-05-03 11:48:00|262.28|259.88|262.18|259.78|262.28|259.88|262.18|259.78|0
1651578490000|2022-05-03 11:48:10|262.09|259.69|262.18|259.78|262.18|259.78|262.09|259.69|0
1651578500000|2022-05-03 11:48:20|262.37|259.97|262.28|259.88|262.37|259.97|262.28|259.88|0
1651578510000|2022-05-03 11:48:30|262.37|259.97|262.08|259.68|262.37|259.97|261.99|259.59|0
1651578520000|2022-05-03 11:48:40|262.28|259.88|262.08|259.68|262.28|259.88|262.08|259.68|0
1651578530000|2022-05-03 11:48:50|261.99|259.59|261.99|259.59|261.99|259.59|261.89|259.49|0
1651578540000|2022-05-03 11:49:00|261.8|259.4|261.8|259.4|261.89|259.49|261.8|259.4|0
1651578550000|2022-05-03 11:49:10|261.89|259.49|262.08|259.68|262.08|259.68|261.89|259.49|0
1651578560000|2022-05-03 11:49:20|262.18|259.78|262.18|259.78|262.18|259.78|262.08|259.68|0
1651578570000|2022-05-03 11:49:30|262.23|259.83|262.18|259.78|262.23|259.83|262.18|259.78|0
1651578580000|2022-05-03 11:49:40|262.08|259.68|261.99|259.59|262.08|259.68|261.89|259.49|0
1651578590000|2022-05-03 11:49:50|261.89|259.49|261.8|259.4|261.89|259.49|261.8|259.4|0
1651578600000|2022-05-03 11:50:00|261.7|259.3|261.85|259.45|261.89|259.49|261.7|259.3|0
1651578610000|2022-05-03 11:50:10|261.8|259.4|261.94|259.54|261.94|259.54|261.8|259.4|0
1651578620000|2022-05-03 11:50:20|261.85|259.45|261.99|259.59|261.99|259.59|261.85|259.45|0
1651578630000|2022-05-03 11:50:30|262.08|259.68|261.99|259.59|262.08|259.68|261.99|259.59|0
1651578640000|2022-05-03 11:50:40|261.8|259.4|261.89|259.49|261.89|259.49|261.7|259.3|0
1651578650000|2022-05-03 11:50:50|261.99|259.59|261.99|259.59|261.99|259.59|261.99|259.59|0
1651578660000|2022-05-03 11:51:00|262.08|259.68|262.18|259.78|262.28|259.88|262.08|259.68|0
1651578670000|2022-05-03 11:51:10|262.28|259.88|262.18|259.78|262.28|259.88|262.18|259.78|0
1651578680000|2022-05-03 11:51:20|261.99|259.59|262.04|259.64|262.08|259.68|261.99|259.59|0
1651578690000|2022-05-03 11:51:30|261.99|259.59|261.8|259.4|262.04|259.64|261.8|259.4|0
1651578700000|2022-05-03 11:51:40|261.85|259.45|261.7|259.3|261.85|259.45|261.7|259.3|0
1651578710000|2022-05-03 11:51:50|261.8|259.4|261.79|259.39|261.8|259.4|261.79|259.39|0
1651578720000|2022-05-03 11:52:00|261.75|259.35|261.79|259.39|261.79|259.39|261.75|259.35|0
1651578730000|2022-05-03 11:52:10|261.75|259.35|261.84|259.44|261.84|259.44|261.75|259.35|0
1651578740000|2022-05-03 11:52:20|261.99|259.59|261.89|259.49|261.99|259.59|261.89|259.49|0
1651578750000|2022-05-03 11:52:30|261.99|259.59|261.99|259.59|261.99|259.59|261.99|259.59|0
1651578760000|2022-05-03 11:52:40|261.89|259.49|261.7|259.3|261.89|259.49|261.7|259.3|0
1651578770000|2022-05-03 11:52:50|261.6|259.2|261.6|259.2|261.7|259.3|261.6|259.2|0
1651578790000|2022-05-03 11:53:10|261.51|259.11|261.51|259.11|261.7|259.3|261.51|259.11|0
1651578800000|2022-05-03 11:53:20|261.41|259.01|261.41|259.01|261.41|259.01|261.41|259.01|0
1651578810000|2022-05-03 11:53:30|261.31|258.91|261.31|258.91|261.31|258.91|261.31|258.91|0
1651578820000|2022-05-03 11:53:40|261.41|259.01|261.41|259.01|261.41|259.01|261.41|259.01|0
1651578830000|2022-05-03 11:53:50|261.6|259.2|261.51|259.11|261.6|259.2|261.51|259.11|0
1651578840000|2022-05-03 11:54:00|261.56|259.16|261.6|259.2|261.7|259.3|261.56|259.16|0
1651578850000|2022-05-03 11:54:10|261.65|259.25|261.7|259.3|261.7|259.3|261.65|259.25|0
1651578860000|2022-05-03 11:54:20|261.6|259.2|261.79|259.39|261.79|259.39|261.6|259.2|0
1651578870000|2022-05-03 11:54:30|261.7|259.3|261.6|259.2|261.7|259.3|261.6|259.2|0
1651578880000|2022-05-03 11:54:40|261.56|259.16|261.31|258.91|261.56|259.16|261.31|258.91|0
1651578890000|2022-05-03 11:54:50|261.36|258.96|261.12|258.72|261.36|258.96|261.08|258.68|0
1651578900000|2022-05-03 11:55:00|261.22|258.82|261.03|258.63|261.22|258.82|261.03|258.63|0
1651578910000|2022-05-03 11:55:10|261.08|258.68|261.08|258.68|261.12|258.72|261.08|258.68|0
1651578920000|2022-05-03 11:55:20|261.12|258.72|260.88|258.48|261.12|258.72|260.88|258.48|0
1651578930000|2022-05-03 11:55:30|260.83|258.43|260.83|258.43|260.83|258.43|260.64|258.24|0
1651578940000|2022-05-03 11:55:40|260.93|258.53|260.55|258.15|260.93|258.53|260.55|258.15|0
1651578950000|2022-05-03 11:55:50|260.45|258.05|260.26|257.86|260.45|258.05|260.26|257.86|0
1651578960000|2022-05-03 11:56:00|260.45|258.05|260.64|258.24|260.64|258.24|260.45|258.05|0
1651578970000|2022-05-03 11:56:10|260.93|258.53|260.88|258.48|260.93|258.53|260.88|258.48|0
1651578980000|2022-05-03 11:56:20|260.93|258.53|261.03|258.63|261.03|258.63|260.93|258.53|0
1651578990000|2022-05-03 11:56:30|261.12|258.72|261.03|258.63|261.12|258.72|261.03|258.63|0
1651579000000|2022-05-03 11:56:40|260.93|258.53|261.07|258.67|261.07|258.67|260.93|258.53|0
1651579010000|2022-05-03 11:56:50|261.02|258.62|260.93|258.53|261.02|258.62|260.93|258.53|0
1651579020000|2022-05-03 11:57:00|260.83|258.43|260.93|258.53|260.93|258.53|260.83|258.43|0
1651579030000|2022-05-03 11:57:10|260.64|258.24|260.6|258.2|260.64|258.24|260.6|258.2|0
1651579040000|2022-05-03 11:57:20|260.64|258.24|260.64|258.24|260.64|258.24|260.55|258.15|0
1651579050000|2022-05-03 11:57:30|260.79|258.39|260.83|258.43|260.83|258.43|260.74|258.34|0
1651579060000|2022-05-03 11:57:40|260.93|258.53|260.93|258.53|260.93|258.53|260.93|258.53|0
1651579070000|2022-05-03 11:57:50|260.83|258.43|261.02|258.62|261.02|258.62|260.83|258.43|0
1651579080000|2022-05-03 11:58:00|261.22|258.82|261.07|258.67|261.22|258.82|261.02|258.62|0
1651579090000|2022-05-03 11:58:10|261.02|258.62|260.83|258.43|261.02|258.62|260.83|258.43|0
1651579100000|2022-05-03 11:58:20|260.93|258.53|260.93|258.53|260.93|258.53|260.93|258.53|0
1651579110000|2022-05-03 11:58:30|260.88|258.48|260.83|258.43|260.88|258.48|260.83|258.43|0
1651579120000|2022-05-03 11:58:40|261.02|258.62|260.83|258.43|261.12|258.72|260.83|258.43|0
1651579130000|2022-05-03 11:58:50|260.88|258.48|260.93|258.53|260.93|258.53|260.88|258.48|0
1651579140000|2022-05-03 11:59:00|260.88|258.48|260.74|258.34|260.88|258.48|260.74|258.34|0
1651579150000|2022-05-03 11:59:10|260.83|258.43|260.83|258.43|260.93|258.53|260.83|258.43|0
1651579160000|2022-05-03 11:59:20|260.74|258.34|260.74|258.34|260.74|258.34|260.74|258.34|0
1651579170000|2022-05-03 11:59:30|260.83|258.43|260.83|258.43|260.83|258.43|260.83|258.43|0
1651579180000|2022-05-03 11:59:40|260.74|258.34|260.69|258.29|260.74|258.34|260.69|258.29|0
1651579190000|2022-05-03 11:59:50|260.83|258.43|260.64|258.24|260.83|258.43|260.64|258.24|0
1651579200000|2022-05-03 12:00:00|260.93|258.53|260.74|258.34|260.93|258.53|260.74|258.34|0
1651579210000|2022-05-03 12:00:10|260.59|258.19|260.26|257.86|260.64|258.24|260.26|257.86|0
1651579220000|2022-05-03 12:00:20|260.35|257.95|260.35|257.95|260.45|258.05|260.35|257.95|0
1651579230000|2022-05-03 12:00:30|260.26|257.86|260.16|257.76|260.26|257.86|260.16|257.76|0
1651579240000|2022-05-03 12:00:40|260.07|257.67|260.21|257.81|260.21|257.81|259.97|257.57|0
1651579250000|2022-05-03 12:00:50|260.26|257.86|260.16|257.76|260.26|257.86|260.16|257.76|0
1651579260000|2022-05-03 12:01:00|260.07|257.67|260.16|257.76|260.16|257.76|260.02|257.62|0
1651579270000|2022-05-03 12:01:10|260.07|257.67|259.97|257.57|260.07|257.67|259.97|257.57|0
1651579280000|2022-05-03 12:01:20|259.92|257.52|259.78|257.38|259.92|257.52|259.78|257.38|0
1651579290000|2022-05-03 12:01:30|259.87|257.47|259.97|257.57|259.97|257.57|259.87|257.47|0
1651579300000|2022-05-03 12:01:40|259.59|257.19|259.68|257.28|259.78|257.38|259.59|257.19|0
1651579310000|2022-05-03 12:01:50|259.59|257.19|259.59|257.19|259.59|257.19|259.49|257.09|0
1651579320000|2022-05-03 12:02:00|259.68|257.28|259.49|257.09|259.68|257.28|259.49|257.09|0
1651579330000|2022-05-03 12:02:10|259.59|257.19|259.68|257.28|259.68|257.28|259.54|257.14|0
1651579340000|2022-05-03 12:02:20|259.78|257.38|259.64|257.24|259.78|257.38|259.59|257.19|0
1651579350000|2022-05-03 12:02:30|259.49|257.09|259.49|257.09|259.54|257.14|259.49|257.09|0
1651579360000|2022-05-03 12:02:40|259.4|257|259.49|257.09|259.49|257.09|259.4|257|0
1651579370000|2022-05-03 12:02:50|259.21|256.81|259.16|256.76|259.3|256.9|259.16|256.76|0
1651579380000|2022-05-03 12:03:00|259.11|256.71|259.3|256.9|259.3|256.9|259.11|256.71|0
1651579390000|2022-05-03 12:03:10|259.21|256.81|259.11|256.71|259.21|256.81|259.02|256.62|0
1651579400000|2022-05-03 12:03:20|259.26|256.86|259.21|256.81|259.26|256.86|259.21|256.81|0
1651579410000|2022-05-03 12:03:30|259.3|256.9|259.21|256.81|259.3|256.9|259.21|256.81|0
1651579420000|2022-05-03 12:03:40|259.3|256.9|259.45|257.05|259.45|257.05|259.3|256.9|0
1651579430000|2022-05-03 12:03:50|259.49|257.09|259.64|257.24|259.68|257.28|259.49|257.09|0
1651579440000|2022-05-03 12:04:00|259.59|257.19|259.49|257.09|259.59|257.19|259.49|257.09|0
1651579450000|2022-05-03 12:04:10|259.4|257|259.35|256.95|259.4|257|259.35|256.95|0
1651579460000|2022-05-03 12:04:20|259.4|257|259.49|257.09|259.49|257.09|259.25|256.85|0
1651579470000|2022-05-03 12:04:30|259.54|257.14|259.49|257.09|259.54|257.14|259.49|257.09|0
1651579480000|2022-05-03 12:04:40|259.59|257.19|259.45|257.05|259.59|257.19|259.45|257.05|0
1651579490000|2022-05-03 12:04:50|259.4|257|259.4|257|259.4|257|259.4|257|0
1651579500000|2022-05-03 12:05:00|259.3|256.9|259.2|256.8|259.3|256.9|259.2|256.8|0
1651579510000|2022-05-03 12:05:10|259.4|257|259.49|257.09|259.49|257.09|259.4|257|0
1651579520000|2022-05-03 12:05:20|259.45|257.05|259.49|257.09|259.59|257.19|259.45|257.05|0
1651579530000|2022-05-03 12:05:30|259.59|257.19|259.49|257.09|259.59|257.19|259.49|257.09|0
1651579550000|2022-05-03 12:05:50|259.4|257|259.4|257|259.4|257|259.4|257|0
1651579570000|2022-05-03 12:06:10|259.59|257.19|259.49|257.09|259.59|257.19|259.49|257.09|0
1651579580000|2022-05-03 12:06:20|259.39|256.99|259.59|257.19|259.59|257.19|259.39|256.99|0
1651579590000|2022-05-03 12:06:30|259.87|257.47|259.87|257.47|259.97|257.57|259.87|257.47|0
1651579600000|2022-05-03 12:06:40|259.78|257.38|259.59|257.19|259.78|257.38|259.59|257.19|0
1651579610000|2022-05-03 12:06:50|259.68|257.28|259.59|257.19|259.68|257.28|259.59|257.19|0
1651579620000|2022-05-03 12:07:00|259.54|257.14|259.68|257.28|259.68|257.28|259.54|257.14|0
1651579630000|2022-05-03 12:07:10|259.78|257.38|259.68|257.28|259.87|257.47|259.68|257.28|0
1651579640000|2022-05-03 12:07:20|259.73|257.33|259.78|257.38|259.78|257.38|259.68|257.28|0
1651579650000|2022-05-03 12:07:30|259.73|257.33|259.78|257.38|259.78|257.38|259.68|257.28|0
1651579660000|2022-05-03 12:07:40|259.97|257.57|259.78|257.38|259.97|257.57|259.68|257.28|0
1651579670000|2022-05-03 12:07:50|259.68|257.28|259.68|257.28|259.68|257.28|259.68|257.28|0
1651579680000|2022-05-03 12:08:00|259.78|257.38|259.78|257.38|259.78|257.38|259.73|257.33|0
1651579700000|2022-05-03 12:08:20|259.68|257.28|259.68|257.28|259.68|257.28|259.68|257.28|0
1651579710000|2022-05-03 12:08:30|259.58|257.18|259.49|257.09|259.58|257.18|259.49|257.09|0
1651579720000|2022-05-03 12:08:40|259.39|256.99|259.49|257.09|259.49|257.09|259.39|256.99|0
1651579730000|2022-05-03 12:08:50|259.58|257.18|259.58|257.18|259.58|257.18|259.49|257.09|0
1651579740000|2022-05-03 12:09:00|259.49|257.09|259.2|256.8|259.49|257.09|259.2|256.8|0
1651579750000|2022-05-03 12:09:10|259.3|256.9|259.3|256.9|259.3|256.9|259.3|256.9|0
1651579760000|2022-05-03 12:09:20|259.2|256.8|259.01|256.61|259.2|256.8|259.01|256.61|0
1651579770000|2022-05-03 12:09:30|258.73|256.33|258.73|256.33|258.73|256.33|258.54|256.14|0
1651579780000|2022-05-03 12:09:40|258.82|256.42|258.87|256.47|258.87|256.47|258.63|256.23|0
1651579790000|2022-05-03 12:09:50|259.01|256.61|259.2|256.8|259.2|256.8|259.01|256.61|0
1651579800000|2022-05-03 12:10:00|259.25|256.85|259.35|256.95|259.35|256.95|259.2|256.8|0
1651579810000|2022-05-03 12:10:10|259.39|256.99|259.2|256.8|259.39|256.99|259.11|256.71|0
1651579820000|2022-05-03 12:10:20|259.3|256.9|259.06|256.66|259.3|256.9|259.06|256.66|0
1651579830000|2022-05-03 12:10:30|259.11|256.71|258.92|256.52|259.11|256.71|258.92|256.52|0
1651579840000|2022-05-03 12:10:40|258.97|256.57|258.82|256.42|258.97|256.57|258.82|256.42|0
1651579850000|2022-05-03 12:10:50|258.73|256.33|258.73|256.33|258.73|256.33|258.63|256.23|0
1651579860000|2022-05-03 12:11:00|258.63|256.23|258.63|256.23|258.63|256.23|258.63|256.23|0
1651579870000|2022-05-03 12:11:10|258.73|256.33|258.58|256.18|258.73|256.33|258.58|256.18|0
1651579880000|2022-05-03 12:11:20|258.63|256.23|258.58|256.18|258.63|256.23|258.54|256.14|0
1651579890000|2022-05-03 12:11:30|258.63|256.23|258.73|256.33|258.73|256.33|258.49|256.09|0
1651579900000|2022-05-03 12:11:40|258.54|256.14|258.54|256.14|258.63|256.23|258.54|256.14|0
1651579910000|2022-05-03 12:11:50|258.44|256.04|258.44|256.04|258.44|256.04|258.44|256.04|0
1651579920000|2022-05-03 12:12:00|258.53|256.13|258.49|256.09|258.53|256.13|258.34|255.94|0
1651579930000|2022-05-03 12:12:10|258.34|255.94|258.44|256.04|258.53|256.13|258.34|255.94|0
1651579940000|2022-05-03 12:12:20|258.25|255.85|258.25|255.85|258.34|255.94|258.25|255.85|0
1651579950000|2022-05-03 12:12:30|258.34|255.94|258.44|256.04|258.44|256.04|258.34|255.94|0
1651579960000|2022-05-03 12:12:40|258.39|255.99|258.44|256.04|258.44|256.04|258.39|255.99|0
1651579970000|2022-05-03 12:12:50|258.53|256.13|258.34|255.94|258.53|256.13|258.34|255.94|0
1651579980000|2022-05-03 12:13:00|258.44|256.04|258.53|256.13|258.53|256.13|258.44|256.04|0
1651579990000|2022-05-03 12:13:10|258.72|256.32|258.63|256.23|258.72|256.32|258.63|256.23|0
1651580000000|2022-05-03 12:13:20|258.53|256.13|258.44|256.04|258.58|256.18|258.44|256.04|0
1651580010000|2022-05-03 12:13:30|258.53|256.13|258.49|256.09|258.53|256.13|258.44|256.04|0
1651580020000|2022-05-03 12:13:40|258.44|256.04|258.34|255.94|258.44|256.04|258.34|255.94|0
1651580030000|2022-05-03 12:13:50|258.39|255.99|258.15|255.75|258.39|255.99|258.15|255.75|0
1651580040000|2022-05-03 12:14:00|258.25|255.85|258.39|255.99|258.39|255.99|258.25|255.85|0
1651580050000|2022-05-03 12:14:10|258.44|256.04|258.3|255.9|258.44|256.04|258.25|255.85|0
1651580060000|2022-05-03 12:14:20|258.34|255.94|258.34|255.94|258.34|255.94|258.25|255.85|0
1651580070000|2022-05-03 12:14:30|258.44|256.04|258.53|256.13|258.53|256.13|258.44|256.04|0
1651580080000|2022-05-03 12:14:40|258.58|256.18|258.68|256.28|258.68|256.28|258.58|256.18|0
1651580090000|2022-05-03 12:14:50|258.72|256.32|258.53|256.13|258.72|256.32|258.53|256.13|0
1651580100000|2022-05-03 12:15:00|258.34|255.94|258.3|255.9|258.34|255.94|258.3|255.9|0
1651580110000|2022-05-03 12:15:10|258.34|255.94|258.34|255.94|258.34|255.94|258.25|255.85|0
1651580120000|2022-05-03 12:15:20|258.25|255.85|257.96|255.56|258.25|255.85|257.96|255.56|0
1651580130000|2022-05-03 12:15:30|258.01|255.61|257.49|255.09|258.01|255.61|257.39|254.99|0
1651580140000|2022-05-03 12:15:40|257.39|254.99|257.58|255.18|257.58|255.18|257.39|254.99|0
1651580150000|2022-05-03 12:15:50|257.49|255.09|257.68|255.28|257.68|255.28|257.49|255.09|0
1651580160000|2022-05-03 12:16:00|257.58|255.18|257.68|255.28|257.68|255.28|257.58|255.18|0
1651580170000|2022-05-03 12:16:10|257.39|254.99|257.77|255.37|257.77|255.37|257.39|254.99|0
1651580180000|2022-05-03 12:16:20|257.87|255.47|257.82|255.42|257.87|255.47|257.77|255.37|0
1651580190000|2022-05-03 12:16:30|257.77|255.37|257.77|255.37|257.82|255.42|257.77|255.37|0
1651580200000|2022-05-03 12:16:40|257.87|255.47|257.77|255.37|257.87|255.47|257.77|255.37|0
1651580210000|2022-05-03 12:16:50|257.68|255.28|257.68|255.28|257.68|255.28|257.68|255.28|0
1651580220000|2022-05-03 12:17:00|257.77|255.37|257.82|255.42|257.82|255.42|257.77|255.37|0
1651580230000|2022-05-03 12:17:10|257.77|255.37|257.77|255.37|257.87|255.47|257.77|255.37|0
1651580240000|2022-05-03 12:17:20|257.73|255.33|257.77|255.37|257.77|255.37|257.73|255.33|0
1651580250000|2022-05-03 12:17:30|257.87|255.47|257.87|255.47|257.87|255.47|257.87|255.47|0
1651580260000|2022-05-03 12:17:40|257.96|255.56|258.06|255.66|258.06|255.66|257.96|255.56|0
1651580280000|2022-05-03 12:18:00|258.15|255.75|258.15|255.75|258.15|255.75|258.06|255.66|0
1651580290000|2022-05-03 12:18:10|258.06|255.66|258.06|255.66|258.15|255.75|258.06|255.66|0
1651580300000|2022-05-03 12:18:20|257.96|255.56|257.96|255.56|257.96|255.56|257.96|255.56|0
1651580310000|2022-05-03 12:18:30|257.87|255.47|257.77|255.37|257.87|255.47|257.77|255.37|0
1651580320000|2022-05-03 12:18:40|257.68|255.28|257.68|255.28|257.68|255.28|257.68|255.28|0
1651580330000|2022-05-03 12:18:50|257.73|255.33|257.87|255.47|257.87|255.47|257.73|255.33|0
1651580340000|2022-05-03 12:19:00|257.92|255.52|257.96|255.56|257.96|255.56|257.87|255.47|0
1651580350000|2022-05-03 12:19:10|258.06|255.66|258.01|255.61|258.06|255.66|257.96|255.56|0
1651580360000|2022-05-03 12:19:20|258.06|255.66|258.06|255.66|258.15|255.75|258.06|255.66|0
1651580370000|2022-05-03 12:19:30|257.96|255.56|257.96|255.56|257.96|255.56|257.96|255.56|0
1651580380000|2022-05-03 12:19:40|257.92|255.52|258.06|255.66|258.06|255.66|257.92|255.52|0
1651580390000|2022-05-03 12:19:50|257.87|255.47|257.77|255.37|257.87|255.47|257.77|255.37|0
1651580400000|2022-05-03 12:20:00|257.58|255.18|257.39|254.99|257.58|255.18|257.3|254.9|0
1651580410000|2022-05-03 12:20:10|257.3|254.9|257.49|255.09|257.58|255.18|257.3|254.9|0
1651580420000|2022-05-03 12:20:20|257.58|255.18|257.68|255.28|257.68|255.28|257.58|255.18|0
1651580430000|2022-05-03 12:20:30|257.77|255.37|258.06|255.66|258.06|255.66|257.68|255.28|0
1651580440000|2022-05-03 12:20:40|258.1|255.7|258.15|255.75|258.15|255.75|258.1|255.7|0
1651580450000|2022-05-03 12:20:50|258.25|255.85|258.15|255.75|258.25|255.85|258.15|255.75|0
1651580460000|2022-05-03 12:21:00|258.2|255.8|258.25|255.85|258.25|255.85|258.2|255.8|0
1651580470000|2022-05-03 12:21:10|258.15|255.75|258.15|255.75|258.15|255.75|258.15|255.75|0
1651580490000|2022-05-03 12:21:30|258.25|255.85|258.15|255.75|258.25|255.85|258.15|255.75|0
1651580500000|2022-05-03 12:21:40|258.05|255.65|258.05|255.65|258.15|255.75|258.05|255.65|0
1651580510000|2022-05-03 12:21:50|258.01|255.61|258.05|255.65|258.05|255.65|258.01|255.61|0
1651580520000|2022-05-03 12:22:00|258.01|255.61|258.05|255.65|258.05|255.65|258.01|255.61|0
1651580530000|2022-05-03 12:22:10|257.96|255.56|258.01|255.61|258.05|255.65|257.96|255.56|0
1651580540000|2022-05-03 12:22:20|257.96|255.56|257.96|255.56|258.05|255.65|257.86|255.46|0
1651580550000|2022-05-03 12:22:30|258.05|255.65|258.15|255.75|258.15|255.75|258.05|255.65|0
1651580560000|2022-05-03 12:22:40|258.34|255.94|258.15|255.75|258.34|255.94|258.15|255.75|0
1651580570000|2022-05-03 12:22:50|258.24|255.84|258.34|255.94|258.34|255.94|258.24|255.84|0
1651580580000|2022-05-03 12:23:00|258.43|256.03|258.62|256.22|258.72|256.32|258.43|256.03|0
1651580590000|2022-05-03 12:23:10|258.53|256.13|258.53|256.13|258.53|256.13|258.53|256.13|0
1651580600000|2022-05-03 12:23:20|258.62|256.22|258.62|256.22|258.62|256.22|258.58|256.18|0
1651580610000|2022-05-03 12:23:30|258.91|256.51|258.91|256.51|258.91|256.51|258.86|256.46|0
1651580620000|2022-05-03 12:23:40|258.81|256.41|258.77|256.37|258.81|256.41|258.77|256.37|0
1651580630000|2022-05-03 12:23:50|258.81|256.41|258.91|256.51|259|256.6|258.81|256.41|0
1651580640000|2022-05-03 12:24:00|258.86|256.46|258.72|256.32|258.91|256.51|258.72|256.32|0
1651580650000|2022-05-03 12:24:10|258.81|256.41|258.77|256.37|258.81|256.41|258.72|256.32|0
1651580660000|2022-05-03 12:24:20|258.81|256.41|258.81|256.41|258.81|256.41|258.81|256.41|0
1651580670000|2022-05-03 12:24:30|258.58|256.18|258.81|256.41|258.81|256.41|258.58|256.18|0
1651580680000|2022-05-03 12:24:40|258.77|256.37|258.81|256.41|258.91|256.51|258.77|256.37|0
1651580700000|2022-05-03 12:25:00|258.72|256.32|258.81|256.41|258.91|256.51|258.72|256.32|0
1651580710000|2022-05-03 12:25:10|258.91|256.51|258.81|256.41|258.91|256.51|258.81|256.41|0
1651580720000|2022-05-03 12:25:20|258.72|256.32|258.62|256.22|258.72|256.32|258.62|256.22|0
1651580730000|2022-05-03 12:25:30|258.58|256.18|258.53|256.13|258.58|256.18|258.53|256.13|0
1651580740000|2022-05-03 12:25:40|258.43|256.03|258.43|256.03|258.53|256.13|258.43|256.03|0
1651580750000|2022-05-03 12:25:50|258.34|255.94|258.43|256.03|258.43|256.03|258.34|255.94|0
1651580760000|2022-05-03 12:26:00|258.34|255.94|258.24|255.84|258.34|255.94|258.24|255.84|0
1651580770000|2022-05-03 12:26:10|258.34|255.94|258.24|255.84|258.34|255.94|258.24|255.84|0
1651580780000|2022-05-03 12:26:20|258.15|255.75|258.24|255.84|258.24|255.84|258.15|255.75|0
1651580790000|2022-05-03 12:26:30|258.34|255.94|258.24|255.84|258.34|255.94|258.24|255.84|0
1651580800000|2022-05-03 12:26:40|258.2|255.8|258.24|255.84|258.29|255.89|258.2|255.8|0
1651580810000|2022-05-03 12:26:50|258.2|255.8|258.2|255.8|258.24|255.84|258.2|255.8|0
1651580820000|2022-05-03 12:27:00|258.24|255.84|257.96|255.56|258.24|255.84|257.96|255.56|0
1651580830000|2022-05-03 12:27:10|257.86|255.46|257.86|255.46|257.96|255.56|257.86|255.46|0
1651580840000|2022-05-03 12:27:20|257.96|255.56|258.05|255.65|258.05|255.65|257.96|255.56|0
1651580850000|2022-05-03 12:27:30|258.15|255.75|258.15|255.75|258.24|255.84|258.15|255.75|0
1651580860000|2022-05-03 12:27:40|258.2|255.8|257.86|255.46|258.2|255.8|257.86|255.46|0
1651580870000|2022-05-03 12:27:50|257.96|255.56|258.15|255.75|258.15|255.75|257.96|255.56|0
1651580880000|2022-05-03 12:28:00|258.1|255.7|258.15|255.75|258.15|255.75|258.1|255.7|0
1651580890000|2022-05-03 12:28:10|258.2|255.8|258.29|255.89|258.29|255.89|258.15|255.75|0
1651580900000|2022-05-03 12:28:20|258.43|256.03|258.53|256.13|258.53|256.13|258.34|255.94|0
1651580910000|2022-05-03 12:28:30|260.32|257.92|260.32|257.92|260.37|257.97|260.32|257.92|0
1651580920000|2022-05-03 12:28:40|260.41|258.01|260.41|258.01|260.41|258.01|260.36|257.96|0
1651580930000|2022-05-03 12:28:50|257.18|254.78|257.23|254.83|257.23|254.83|257.18|254.78|0
1651580940000|2022-05-03 12:29:00|257.09|254.69|257.18|254.78|257.18|254.78|257.09|254.69|0
1651580950000|2022-05-03 12:29:10|256.99|254.59|256.71|254.31|256.99|254.59|256.71|254.31|0
1651580960000|2022-05-03 12:29:20|256.66|254.26|256.66|254.26|256.66|254.26|256.61|254.21|0
1651580970000|2022-05-03 12:29:30|256.71|254.31|256.61|254.21|256.71|254.31|256.61|254.21|0
1651580980000|2022-05-03 12:29:40|256.52|254.12|256.52|254.12|256.61|254.21|256.52|254.12|0
1651580990000|2022-05-03 12:29:50|256.71|254.31|256.71|254.31|256.71|254.31|256.61|254.21|0
1651581000000|2022-05-03 12:30:00|256.8|254.4|256.8|254.4|256.9|254.5|256.8|254.4|0
1651581010000|2022-05-03 12:30:10|256.76|254.36|256.76|254.36|256.76|254.36|256.76|254.36|0
1651581020000|2022-05-03 12:30:20|256.52|254.12|256.52|254.12|256.52|254.12|256.47|254.07|0
1651581030000|2022-05-03 12:30:30|256.61|254.21|256.52|254.12|256.61|254.21|256.52|254.12|0
1651581040000|2022-05-03 12:30:40|256.61|254.21|256.61|254.21|256.66|254.26|256.61|254.21|0
1651581060000|2022-05-03 12:31:00|256.71|254.31|256.71|254.31|256.71|254.31|256.71|254.31|0
1651581070000|2022-05-03 12:31:10|256.8|254.4|256.8|254.4|256.8|254.4|256.8|254.4|0
1651581080000|2022-05-03 12:31:20|256.9|254.5|256.99|254.59|257.09|254.69|256.9|254.5|0
1651581090000|2022-05-03 12:31:30|257.09|254.69|257.09|254.69|257.09|254.69|256.99|254.59|0
1651581100000|2022-05-03 12:31:40|257.18|254.78|257.18|254.78|257.18|254.78|257.09|254.69|0
1651581110000|2022-05-03 12:31:50|257.14|254.74|257.18|254.78|257.18|254.78|257.09|254.69|0
1651581120000|2022-05-03 12:32:00|257.09|254.69|257.18|254.78|257.28|254.88|257.09|254.69|0
1651581130000|2022-05-03 12:32:10|257.28|254.88|257.47|255.07|257.47|255.07|257.28|254.88|0
1651581140000|2022-05-03 12:32:20|257.42|255.02|257.56|255.16|257.66|255.26|257.42|255.02|0
1651581150000|2022-05-03 12:32:30|257.47|255.07|257.85|255.45|257.85|255.45|257.47|255.07|0
1651581160000|2022-05-03 12:32:40|257.56|255.16|257.56|255.16|257.56|255.16|257.56|255.16|0
1651581170000|2022-05-03 12:32:50|257.52|255.12|257.47|255.07|257.52|255.12|257.47|255.07|0
1651581180000|2022-05-03 12:33:00|257.37|254.97|257.04|254.64|257.37|254.97|257.04|254.64|0
1651581190000|2022-05-03 12:33:10|256.99|254.59|256.71|254.31|257.04|254.64|256.71|254.31|0
1651581200000|2022-05-03 12:33:20|256.66|254.26|256.52|254.12|256.66|254.26|256.42|254.02|0
1651581210000|2022-05-03 12:33:30|256.42|254.02|256.42|254.02|256.42|254.02|256.42|254.02|0
1651581220000|2022-05-03 12:33:40|256.23|253.83|256.42|254.02|256.42|254.02|256.23|253.83|0
1651581230000|2022-05-03 12:33:50|256.33|253.93|256.04|253.64|256.33|253.93|255.95|253.55|0
1651581240000|2022-05-03 12:34:00|255.9|253.5|255.57|253.17|255.9|253.5|255.47|253.07|0
1651581250000|2022-05-03 12:34:10|255.66|253.26|255.95|253.55|256.04|253.64|255.66|253.26|0
1651581260000|2022-05-03 12:34:20|256.04|253.64|256.04|253.64|256.04|253.64|256.04|253.64|0
1651581270000|2022-05-03 12:34:30|256.14|253.74|256.04|253.64|256.14|253.74|256.04|253.64|0
1651581280000|2022-05-03 12:34:40|255.85|253.45|256.23|253.83|256.23|253.83|255.85|253.45|0
1651581290000|2022-05-03 12:34:50|256.14|253.74|256.14|253.74|256.14|253.74|256.14|253.74|0
1651581300000|2022-05-03 12:35:00|256.04|253.64|255.66|253.26|256.04|253.64|255.66|253.26|0
1651581310000|2022-05-03 12:35:10|255.76|253.36|256.04|253.64|256.04|253.64|255.76|253.36|0
1651581320000|2022-05-03 12:35:20|256.23|253.83|256.23|253.83|256.33|253.93|256.23|253.83|0
1651581330000|2022-05-03 12:35:30|256.14|253.74|255.95|253.55|256.14|253.74|255.95|253.55|0
1651581340000|2022-05-03 12:35:40|255.85|253.45|255.9|253.5|255.95|253.55|255.85|253.45|0
1651581350000|2022-05-03 12:35:50|255.95|253.55|255.76|253.36|255.95|253.55|255.76|253.36|0
1651581360000|2022-05-03 12:36:00|255.85|253.45|255.66|253.26|255.85|253.45|255.47|253.07|0
1651581370000|2022-05-03 12:36:10|256.04|253.64|255.85|253.45|256.04|253.64|255.85|253.45|0
1651581380000|2022-05-03 12:36:20|255.76|253.36|255.47|253.07|255.76|253.36|255.38|252.98|0
1651581390000|2022-05-03 12:36:30|255.43|253.03|255.66|253.26|255.76|253.36|255.43|253.03|0
1651581410000|2022-05-03 12:36:50|255.57|253.17|255.76|253.36|255.76|253.36|255.57|253.17|0
1651581420000|2022-05-03 12:37:00|255.81|253.41|255.57|253.17|255.81|253.41|255.57|253.17|0
1651581430000|2022-05-03 12:37:10|255.47|253.07|255.28|252.88|255.47|253.07|255.28|252.88|0
1651581440000|2022-05-03 12:37:20|255.19|252.79|254.91|252.51|255.19|252.79|254.72|252.32|0
1651581450000|2022-05-03 12:37:30|254.81|252.41|254.91|252.51|255.09|252.69|254.81|252.41|0
1651581460000|2022-05-03 12:37:40|254.81|252.41|255|252.6|255|252.6|254.72|252.32|0
1651581470000|2022-05-03 12:37:50|254.91|252.51|254.81|252.41|254.91|252.51|254.81|252.41|0
1651581480000|2022-05-03 12:38:00|254.77|252.37|254.91|252.51|254.91|252.51|254.72|252.32|0
1651581490000|2022-05-03 12:38:10|254.72|252.32|254.86|252.46|254.86|252.46|254.62|252.22|0
1651581500000|2022-05-03 12:38:20|255|252.6|255.28|252.88|255.28|252.88|255|252.6|0
1651581510000|2022-05-03 12:38:30|255.19|252.79|255.28|252.88|255.28|252.88|255.19|252.79|0
1651581520000|2022-05-03 12:38:40|255.19|252.79|255.19|252.79|255.28|252.88|255.19|252.79|0
1651581530000|2022-05-03 12:38:50|255.09|252.69|254.9|252.5|255.14|252.74|254.9|252.5|0
1651581540000|2022-05-03 12:39:00|254.86|252.46|254.86|252.46|254.86|252.46|254.72|252.32|0
1651581550000|2022-05-03 12:39:10|254.9|252.5|254.9|252.5|255|252.6|254.72|252.32|0
1651581560000|2022-05-03 12:39:20|254.95|252.55|254.95|252.55|254.95|252.55|254.95|252.55|0
1651581570000|2022-05-03 12:39:30|255|252.6|255|252.6|255|252.6|255|252.6|0
1651581580000|2022-05-03 12:39:40|254.62|252.22|254.67|252.27|254.72|252.32|254.62|252.22|0
1651581590000|2022-05-03 12:39:50|254.62|252.22|254.58|252.18|254.72|252.32|254.58|252.18|0
1651581600000|2022-05-03 12:40:00|254.62|252.22|254.53|252.13|254.72|252.32|254.53|252.13|0
1651581610000|2022-05-03 12:40:10|254.48|252.08|254.81|252.41|254.81|252.41|254.48|252.08|0
1651581620000|2022-05-03 12:40:20|254.72|252.32|254.72|252.32|254.72|252.32|254.72|252.32|0
1651581630000|2022-05-03 12:40:30|254.86|252.46|254.81|252.41|254.86|252.46|254.72|252.32|0
1651581640000|2022-05-03 12:40:40|254.72|252.32|254.86|252.46|254.9|252.5|254.72|252.32|0
1651581650000|2022-05-03 12:40:50|254.81|252.41|254.76|252.36|254.81|252.41|254.76|252.36|0
1651581660000|2022-05-03 12:41:00|254.81|252.41|254.53|252.13|254.81|252.41|254.53|252.13|0
1651581670000|2022-05-03 12:41:10|254.62|252.22|254.67|252.27|254.67|252.27|254.62|252.22|0
1651581680000|2022-05-03 12:41:20|254.62|252.22|254.62|252.22|254.67|252.27|254.62|252.22|0
1651581690000|2022-05-03 12:41:30|254.58|252.18|254.71|252.31|254.71|252.31|254.58|252.18|0
1651581700000|2022-05-03 12:41:40|254.81|252.41|254.81|252.41|254.81|252.41|254.81|252.41|0
1651581710000|2022-05-03 12:41:50|254.9|252.5|255|252.6|255|252.6|254.9|252.5|0
1651581720000|2022-05-03 12:42:00|254.9|252.5|254.95|252.55|254.95|252.55|254.9|252.5|0
1651581730000|2022-05-03 12:42:10|255|252.6|254.81|252.41|255|252.6|254.81|252.41|0
1651581740000|2022-05-03 12:42:20|254.62|252.22|254.76|252.36|254.76|252.36|254.62|252.22|0
1651581750000|2022-05-03 12:42:30|254.81|252.41|254.81|252.41|254.81|252.41|254.81|252.41|0
1651581770000|2022-05-03 12:42:50|254.62|252.22|254.53|252.13|254.62|252.22|254.53|252.13|0
1651581780000|2022-05-03 12:43:00|254.62|252.22|254.53|252.13|254.62|252.22|254.53|252.13|0
1651581790000|2022-05-03 12:43:10|254.43|252.03|254.43|252.03|254.43|252.03|254.34|251.94|0
1651581800000|2022-05-03 12:43:20|254.53|252.13|254.48|252.08|254.53|252.13|254.43|252.03|0
1651581810000|2022-05-03 12:43:30|254.43|252.03|254.34|251.94|254.43|252.03|254.34|251.94|0
1651581820000|2022-05-03 12:43:40|254.53|252.13|254.24|251.84|254.53|252.13|254.24|251.84|0
1651581830000|2022-05-03 12:43:50|253.58|251.18|253.77|251.37|253.87|251.47|253.58|251.18|0
1651581840000|2022-05-03 12:44:00|253.68|251.28|253.58|251.18|253.68|251.28|253.54|251.14|0
1651581850000|2022-05-03 12:44:10|253.68|251.28|253.63|251.23|253.68|251.28|253.63|251.23|0
1651581860000|2022-05-03 12:44:20|253.58|251.18|253.4|251|253.58|251.18|253.4|251|0
1651581870000|2022-05-03 12:44:30|253.49|251.09|253.4|251|253.49|251.09|253.4|251|0
1651581880000|2022-05-03 12:44:40|253.44|251.04|253.58|251.18|253.58|251.18|253.44|251.04|0
1651581890000|2022-05-03 12:44:50|253.49|251.09|253.3|250.9|253.49|251.09|253.3|250.9|0
1651581900000|2022-05-03 12:45:00|253.21|250.81|253.11|250.71|253.21|250.81|253.11|250.71|0
1651581910000|2022-05-03 12:45:10|253.02|250.62|253.11|250.71|253.16|250.76|253.02|250.62|0
1651581920000|2022-05-03 12:45:20|253.21|250.81|253.39|250.99|253.49|251.09|253.21|250.81|0
1651581930000|2022-05-03 12:45:30|253.35|250.95|253.3|250.9|253.49|251.09|253.3|250.9|0
1651581940000|2022-05-03 12:45:40|253.21|250.81|253.49|251.09|253.49|251.09|253.21|250.81|0
1651581950000|2022-05-03 12:45:50|253.54|251.14|253.68|251.28|253.68|251.28|253.54|251.14|0
1651581960000|2022-05-03 12:46:00|253.58|251.18|253.63|251.23|253.68|251.28|253.58|251.18|0
1651581970000|2022-05-03 12:46:10|253.49|251.09|253.58|251.18|253.58|251.18|253.49|251.09|0
1651581980000|2022-05-03 12:46:20|253.54|251.14|253.49|251.09|253.54|251.14|253.39|250.99|0
1651581990000|2022-05-03 12:46:30|253.39|250.99|253.3|250.9|253.39|250.99|253.3|250.9|0
1651582000000|2022-05-03 12:46:40|253.26|250.86|253.25|250.85|253.3|250.9|253.25|250.85|0
1651582010000|2022-05-03 12:46:50|253.3|250.9|253.39|250.99|253.39|250.99|253.21|250.81|0
1651582020000|2022-05-03 12:47:00|253.25|250.85|253.39|250.99|253.39|250.99|253.25|250.85|0
1651582030000|2022-05-03 12:47:10|253.49|251.09|253.39|250.99|253.49|251.09|253.3|250.9|0
1651582040000|2022-05-03 12:47:20|253.49|251.09|253.58|251.18|253.58|251.18|253.49|251.09|0
1651582050000|2022-05-03 12:47:30|253.49|251.09|253.49|251.09|253.49|251.09|253.49|251.09|0
1651582070000|2022-05-03 12:47:50|253.58|251.18|253.68|251.28|253.68|251.28|253.58|251.18|0
1651582080000|2022-05-03 12:48:00|253.77|251.37|253.77|251.37|253.86|251.46|253.77|251.37|0
1651582100000|2022-05-03 12:48:20|253.58|251.18|253.58|251.18|253.58|251.18|253.58|251.18|0
1651582110000|2022-05-03 12:48:30|253.49|251.09|253.3|250.9|253.49|251.09|253.3|250.9|0
1651582120000|2022-05-03 12:48:40|253.39|250.99|253.39|250.99|253.39|250.99|253.39|250.99|0
1651582130000|2022-05-03 12:48:50|253.49|251.09|253.67|251.27|253.67|251.27|253.49|251.09|0
1651582140000|2022-05-03 12:49:00|253.77|251.37|253.58|251.18|253.77|251.37|253.58|251.18|0
1651582150000|2022-05-03 12:49:10|253.63|251.23|253.44|251.04|253.67|251.27|253.44|251.04|0
1651582160000|2022-05-03 12:49:20|253.58|251.18|253.96|251.56|253.96|251.56|253.58|251.18|0
1651582170000|2022-05-03 12:49:30|253.86|251.46|253.86|251.46|253.86|251.46|253.77|251.37|0
1651582180000|2022-05-03 12:49:40|253.77|251.37|253.86|251.46|253.86|251.46|253.77|251.37|0
1651582190000|2022-05-03 12:49:50|253.82|251.42|253.86|251.46|253.86|251.46|253.82|251.42|0
1651582200000|2022-05-03 12:50:00|253.77|251.37|253.77|251.37|253.77|251.37|253.58|251.18|0
1651582210000|2022-05-03 12:50:10|253.86|251.46|253.72|251.32|253.86|251.46|253.67|251.27|0
1651582220000|2022-05-03 12:50:20|253.67|251.27|253.91|251.51|253.91|251.51|253.67|251.27|0
1651582230000|2022-05-03 12:50:30|253.96|251.56|253.96|251.56|253.96|251.56|253.86|251.46|0
1651582240000|2022-05-03 12:50:40|254.05|251.65|254.33|251.93|254.33|251.93|254.05|251.65|0
1651582250000|2022-05-03 12:50:50|254.43|252.03|254.43|252.03|254.48|252.08|254.43|252.03|0
1651582260000|2022-05-03 12:51:00|254.52|252.12|254.43|252.03|254.52|252.12|254.43|252.03|0
1651582270000|2022-05-03 12:51:10|254.38|251.98|254.24|251.84|254.38|251.98|254.14|251.74|0
1651582280000|2022-05-03 12:51:20|254.05|251.65|254.14|251.74|254.19|251.79|253.96|251.56|0
1651582290000|2022-05-03 12:51:30|254.24|251.84|254.33|251.93|254.33|251.93|254.24|251.84|0
1651582300000|2022-05-03 12:51:40|254.38|251.98|254.43|252.03|254.43|252.03|254.33|251.93|0
1651582310000|2022-05-03 12:51:50|254.33|251.93|254.38|251.98|254.43|252.03|254.33|251.93|0
1651582320000|2022-05-03 12:52:00|254.33|251.93|254.33|251.93|254.52|252.12|254.33|251.93|0
1651582330000|2022-05-03 12:52:10|254.24|251.84|254.14|251.74|254.24|251.84|254.14|251.74|0
1651582340000|2022-05-03 12:52:20|254.24|251.84|254.33|251.93|254.33|251.93|254.24|251.84|0
1651582350000|2022-05-03 12:52:30|254.52|252.12|254.52|252.12|254.52|252.12|254.52|252.12|0
1651582360000|2022-05-03 12:52:40|254.62|252.22|254.9|252.5|254.9|252.5|254.62|252.22|0
1651582370000|2022-05-03 12:52:50|255.04|252.64|254.99|252.59|255.04|252.64|254.99|252.59|0
1651582380000|2022-05-03 12:53:00|254.9|252.5|254.9|252.5|254.9|252.5|254.9|252.5|0
1651582390000|2022-05-03 12:53:10|254.99|252.59|254.99|252.59|254.99|252.59|254.9|252.5|0
1651582400000|2022-05-03 12:53:20|254.95|252.55|254.99|252.59|255.09|252.69|254.95|252.55|0
1651582410000|2022-05-03 12:53:30|254.9|252.5|254.99|252.59|255.09|252.69|254.9|252.5|0
1651582420000|2022-05-03 12:53:40|254.95|252.55|254.95|252.55|254.95|252.55|254.95|252.55|0
1651582430000|2022-05-03 12:53:50|254.99|252.59|254.9|252.5|254.99|252.59|254.9|252.5|0
1651582440000|2022-05-03 12:54:00|254.71|252.31|254.71|252.31|254.8|252.4|254.71|252.31|0
1651582450000|2022-05-03 12:54:10|254.61|252.21|254.52|252.12|254.76|252.36|254.52|252.12|0
1651582460000|2022-05-03 12:54:20|254.33|251.93|254.33|251.93|254.33|251.93|254.33|251.93|0
1651582470000|2022-05-03 12:54:30|254.24|251.84|254.14|251.74|254.24|251.84|254.14|251.74|0
1651582480000|2022-05-03 12:54:40|254.05|251.65|254.05|251.65|254.14|251.74|254.05|251.65|0
1651582490000|2022-05-03 12:54:50|254.14|251.74|254.14|251.74|254.14|251.74|254.1|251.7|0
1651582500000|2022-05-03 12:55:00|254.1|251.7|253.86|251.46|254.14|251.74|253.86|251.46|0
1651582510000|2022-05-03 12:55:10|253.81|251.41|253.77|251.37|253.81|251.41|253.77|251.37|0
1651582520000|2022-05-03 12:55:20|253.67|251.27|253.39|250.99|253.67|251.27|253.39|250.99|0
1651582530000|2022-05-03 12:55:30|253.3|250.9|253.3|250.9|253.3|250.9|253.3|250.9|0
1651582540000|2022-05-03 12:55:40|253.2|250.8|253.3|250.9|253.3|250.9|253.2|250.8|0
1651582550000|2022-05-03 12:55:50|253.39|250.99|253.39|250.99|253.39|250.99|253.39|250.99|0
1651582560000|2022-05-03 12:56:00|253.58|251.18|253.67|251.27|253.67|251.27|253.58|251.18|0
1651582570000|2022-05-03 12:56:10|253.86|251.46|253.95|251.55|253.95|251.55|253.77|251.37|0
1651582580000|2022-05-03 12:56:20|253.86|251.46|253.95|251.55|254.05|251.65|253.86|251.46|0
1651582590000|2022-05-03 12:56:30|253.86|251.46|253.67|251.27|253.86|251.46|253.67|251.27|0
1651582600000|2022-05-03 12:56:40|253.77|251.37|253.58|251.18|253.77|251.37|253.58|251.18|0
1651582610000|2022-05-03 12:56:50|253.67|251.27|253.53|251.13|253.67|251.27|253.48|251.08|0
1651582620000|2022-05-03 12:57:00|253.58|251.18|253.76|251.36|253.76|251.36|253.58|251.18|0
1651582630000|2022-05-03 12:57:10|255.17|252.77|254.01|251.61|255.26|252.86|254.01|251.61|0
1651582640000|2022-05-03 12:57:20|253.92|251.52|254.67|252.27|254.67|252.27|253.92|251.52|0
1651582650000|2022-05-03 12:57:30|254.48|252.08|254.29|251.89|254.58|252.18|254.29|251.89|0
1651582660000|2022-05-03 12:57:40|254.39|251.99|254.44|252.04|254.48|252.08|254.39|251.99|0
1651582670000|2022-05-03 12:57:50|254.63|252.23|254.67|252.27|254.67|252.27|254.58|252.18|0
1651582680000|2022-05-03 12:58:00|254.77|252.37|254.48|252.08|254.77|252.37|254.48|252.08|0
1651582690000|2022-05-03 12:58:10|254.53|252.13|254.48|252.08|254.58|252.18|254.48|252.08|0
1651582700000|2022-05-03 12:58:20|254.67|252.27|254.76|252.36|254.76|252.36|254.67|252.27|0
1651582710000|2022-05-03 12:58:30|254.72|252.32|254.58|252.18|254.72|252.32|254.58|252.18|0
1651582720000|2022-05-03 12:58:40|254.39|251.99|254.39|251.99|254.39|251.99|254.29|251.89|0
1651582730000|2022-05-03 12:58:50|254.53|252.13|254.34|251.94|254.53|252.13|254.34|251.94|0
1651582740000|2022-05-03 12:59:00|254.29|251.89|254.25|251.85|254.29|251.89|254.2|251.8|0
1651582750000|2022-05-03 12:59:10|254.29|251.89|254.48|252.08|254.48|252.08|254.29|251.89|0
1651582760000|2022-05-03 12:59:20|254.29|251.89|254.29|251.89|254.29|251.89|254.29|251.89|0
1651582770000|2022-05-03 12:59:30|254.1|251.7|253.92|251.52|254.1|251.7|253.92|251.52|0
1651582780000|2022-05-03 12:59:40|253.82|251.42|253.87|251.47|253.92|251.52|253.82|251.42|0
1651582790000|2022-05-03 12:59:50|253.92|251.52|254.01|251.61|254.01|251.61|253.92|251.52|0
1651582800000|2022-05-03 13:00:00|253.82|251.42|253.82|251.42|253.82|251.42|253.78|251.38|0
1651582810000|2022-05-03 13:00:10|253.92|251.52|253.82|251.42|253.92|251.52|253.73|251.33|0
1651582820000|2022-05-03 13:00:20|253.92|251.52|253.82|251.42|253.92|251.52|253.82|251.42|0
1651582830000|2022-05-03 13:00:30|253.73|251.33|253.82|251.42|253.82|251.42|253.63|251.23|0
1651582840000|2022-05-03 13:00:40|253.92|251.52|253.82|251.42|253.92|251.52|253.82|251.42|0
1651582850000|2022-05-03 13:00:50|253.92|251.52|254.1|251.7|254.1|251.7|253.92|251.52|0
1651582860000|2022-05-03 13:01:00|254.2|251.8|254.29|251.89|254.29|251.89|254.2|251.8|0
1651582870000|2022-05-03 13:01:10|254.2|251.8|254.48|252.08|254.57|252.17|254.2|251.8|0
1651582880000|2022-05-03 13:01:20|254.39|251.99|254.29|251.89|254.39|251.99|254.29|251.89|0
1651582890000|2022-05-03 13:01:30|254.48|252.08|254.48|252.08|254.48|252.08|254.39|251.99|0
1651582900000|2022-05-03 13:01:40|254.39|251.99|254.44|252.04|254.48|252.08|254.39|251.99|0
1651582910000|2022-05-03 13:01:50|254.57|252.17|254.67|252.27|254.67|252.27|254.48|252.08|0
1651582920000|2022-05-03 13:02:00|254.95|252.55|254.95|252.55|254.95|252.55|254.91|252.51|0
1651582930000|2022-05-03 13:02:10|255.05|252.65|255.05|252.65|255.05|252.65|254.95|252.55|0
1651582940000|2022-05-03 13:02:20|254.95|252.55|254.86|252.46|254.95|252.55|254.86|252.46|0
1651582950000|2022-05-03 13:02:30|254.95|252.55|254.95|252.55|254.95|252.55|254.95|252.55|0
1651582960000|2022-05-03 13:02:40|254.86|252.46|254.81|252.41|254.86|252.46|254.81|252.41|0
1651582970000|2022-05-03 13:02:50|254.67|252.27|254.53|252.13|254.67|252.27|254.48|252.08|0
1651582980000|2022-05-03 13:03:00|254.57|252.17|254.86|252.46|254.86|252.46|254.57|252.17|0
1651582990000|2022-05-03 13:03:10|254.95|252.55|254.76|252.36|254.95|252.55|254.76|252.36|0
1651583000000|2022-05-03 13:03:20|254.86|252.46|254.86|252.46|254.91|252.51|254.86|252.46|0
1651583010000|2022-05-03 13:03:30|254.91|252.51|254.95|252.55|254.95|252.55|254.86|252.46|0
1651583020000|2022-05-03 13:03:40|254.86|252.46|254.86|252.46|254.95|252.55|254.86|252.46|0
1651583030000|2022-05-03 13:03:50|254.81|252.41|254.76|252.36|254.86|252.46|254.76|252.36|0
1651583040000|2022-05-03 13:04:00|254.86|252.46|254.95|252.55|254.95|252.55|254.86|252.46|0
1651583050000|2022-05-03 13:04:10|255.09|252.69|254.95|252.55|255.14|252.74|254.95|252.55|0
1651583060000|2022-05-03 13:04:20|254.86|252.46|254.86|252.46|254.95|252.55|254.86|252.46|0
1651583070000|2022-05-03 13:04:30|254.95|252.55|254.86|252.46|254.95|252.55|254.86|252.46|0
1651583080000|2022-05-03 13:04:40|254.81|252.41|254.67|252.27|254.81|252.41|254.67|252.27|0
1651583090000|2022-05-03 13:04:50|254.86|252.46|254.67|252.27|254.86|252.46|254.67|252.27|0
1651583100000|2022-05-03 13:05:00|254.48|252.08|254.48|252.08|254.48|252.08|254.29|251.89|0
1651583110000|2022-05-03 13:05:10|254.57|252.17|254.48|252.08|254.67|252.27|254.48|252.08|0
1651583120000|2022-05-03 13:05:20|254.34|251.94|254.29|251.89|254.38|251.98|254.29|251.89|0
1651583130000|2022-05-03 13:05:30|254.38|251.98|254.29|251.89|254.38|251.98|254.29|251.89|0
1651583140000|2022-05-03 13:05:40|254.34|251.94|254.57|252.17|254.57|252.17|254.34|251.94|0
1651583150000|2022-05-03 13:05:50|254.53|252.13|254.62|252.22|254.67|252.27|254.53|252.13|0
1651583160000|2022-05-03 13:06:00|254.57|252.17|254.48|252.08|254.62|252.22|254.48|252.08|0
1651583170000|2022-05-03 13:06:10|254.57|252.17|254.29|251.89|254.57|252.17|254.29|251.89|0
1651583180000|2022-05-03 13:06:20|254.38|251.98|254.2|251.8|254.38|251.98|254.2|251.8|0
1651583190000|2022-05-03 13:06:30|254.29|251.89|254.1|251.7|254.29|251.89|254.1|251.7|0
1651583200000|2022-05-03 13:06:40|254.2|251.8|254.24|251.84|254.24|251.84|254.2|251.8|0
1651583210000|2022-05-03 13:06:50|254.2|251.8|254.29|251.89|254.38|251.98|254.2|251.8|0
1651583220000|2022-05-03 13:07:00|254.2|251.8|254.1|251.7|254.2|251.8|254.1|251.7|0
1651583230000|2022-05-03 13:07:10|254.19|251.79|254.29|251.89|254.29|251.89|254.19|251.79|0
1651583240000|2022-05-03 13:07:20|254.19|251.79|254.1|251.7|254.19|251.79|254.1|251.7|0
1651583250000|2022-05-03 13:07:30|254.19|251.79|254.38|251.98|254.38|251.98|254.19|251.79|0
1651583260000|2022-05-03 13:07:40|254.57|252.17|254.85|252.45|254.85|252.45|254.57|252.17|0
1651583270000|2022-05-03 13:07:50|254.76|252.36|254.76|252.36|254.85|252.45|254.76|252.36|0
1651583280000|2022-05-03 13:08:00|254.85|252.45|254.85|252.45|254.85|252.45|254.76|252.36|0
1651583290000|2022-05-03 13:08:10|254.76|252.36|254.57|252.17|254.85|252.45|254.57|252.17|0
1651583300000|2022-05-03 13:08:20|254.76|252.36|254.95|252.55|254.95|252.55|254.76|252.36|0
1651583310000|2022-05-03 13:08:30|255.04|252.64|254.95|252.55|255.04|252.64|254.95|252.55|0
1651583320000|2022-05-03 13:08:40|255.14|252.74|255.04|252.64|255.14|252.74|255.04|252.64|0
1651583330000|2022-05-03 13:08:50|255.09|252.69|255.04|252.64|255.14|252.74|255.04|252.64|0
1651583340000|2022-05-03 13:09:00|254.95|252.55|254.95|252.55|255|252.6|254.85|252.45|0
1651583350000|2022-05-03 13:09:10|255.04|252.64|255.04|252.64|255.04|252.64|254.95|252.55|0
1651583360000|2022-05-03 13:09:20|254.95|252.55|254.95|252.55|254.95|252.55|254.95|252.55|0
1651583370000|2022-05-03 13:09:30|255.04|252.64|254.85|252.45|255.04|252.64|254.85|252.45|0
1651583380000|2022-05-03 13:09:40|254.57|252.17|254.53|252.13|254.57|252.17|254.48|252.08|0
1651583390000|2022-05-03 13:09:50|254.57|252.17|254.48|252.08|254.57|252.17|254.48|252.08|0
1651583400000|2022-05-03 13:10:00|254.43|252.03|254.48|252.08|254.48|252.08|254.38|251.98|0
1651583410000|2022-05-03 13:10:10|254.57|252.17|254.48|252.08|254.57|252.17|254.48|252.08|0
1651583420000|2022-05-03 13:10:20|254.57|252.17|254.66|252.26|254.76|252.36|254.57|252.17|0
1651583430000|2022-05-03 13:10:30|254.57|252.17|254.57|252.17|254.66|252.26|254.57|252.17|0
1651583440000|2022-05-03 13:10:40|254.48|252.08|254.38|251.98|254.52|252.12|254.38|251.98|0
1651583450000|2022-05-03 13:10:50|254.48|252.08|254.85|252.45|254.85|252.45|254.48|252.08|0
1651583460000|2022-05-03 13:11:00|254.95|252.55|255|252.6|255|252.6|254.95|252.55|0
1651583470000|2022-05-03 13:11:10|255.04|252.64|254.81|252.41|255.04|252.64|254.81|252.41|0
1651583480000|2022-05-03 13:11:20|254.85|252.45|254.57|252.17|254.85|252.45|254.57|252.17|0
1651583490000|2022-05-03 13:11:30|254.52|252.12|254.66|252.26|254.66|252.26|254.52|252.12|0
1651583500000|2022-05-03 13:11:40|254.57|252.17|254.57|252.17|254.57|252.17|254.48|252.08|0
1651583510000|2022-05-03 13:11:50|254.66|252.26|254.62|252.22|254.66|252.26|254.57|252.17|0
1651583520000|2022-05-03 13:12:00|254.76|252.36|254.66|252.26|254.85|252.45|254.66|252.26|0
1651583530000|2022-05-03 13:12:10|254.38|251.98|254.66|252.26|254.66|252.26|254.38|251.98|0
1651583540000|2022-05-03 13:12:20|254.76|252.36|254.76|252.36|254.81|252.41|254.76|252.36|0
1651583550000|2022-05-03 13:12:30|254.66|252.26|254.76|252.36|254.76|252.36|254.66|252.26|0
1651583560000|2022-05-03 13:12:40|254.85|252.45|254.95|252.55|254.95|252.55|254.85|252.45|0
1651583570000|2022-05-03 13:12:50|254.85|252.45|254.76|252.36|254.95|252.55|254.76|252.36|0
1651583580000|2022-05-03 13:13:00|254.85|252.45|254.95|252.55|254.95|252.55|254.85|252.45|0
1651583590000|2022-05-03 13:13:10|255.04|252.64|255.04|252.64|255.14|252.74|255.04|252.64|0
1651583600000|2022-05-03 13:13:20|254.85|252.45|254.9|252.5|254.9|252.5|254.85|252.45|0
1651583610000|2022-05-03 13:13:30|254.95|252.55|254.76|252.36|254.95|252.55|254.76|252.36|0
1651583620000|2022-05-03 13:13:40|254.66|252.26|254.76|252.36|254.76|252.36|254.66|252.26|0
1651583630000|2022-05-03 13:13:50|254.66|252.26|254.66|252.26|254.66|252.26|254.57|252.17|0
1651583640000|2022-05-03 13:14:00|254.57|252.17|254.57|252.17|254.66|252.26|254.57|252.17|0
1651583650000|2022-05-03 13:14:10|254.66|252.26|254.85|252.45|254.85|252.45|254.66|252.26|0
1651583660000|2022-05-03 13:14:20|254.76|252.36|254.95|252.55|254.95|252.55|254.76|252.36|0
1651583670000|2022-05-03 13:14:30|255.04|252.64|254.99|252.59|255.04|252.64|254.99|252.59|0
1651583680000|2022-05-03 13:14:40|254.95|252.55|254.95|252.55|254.95|252.55|254.85|252.45|0
1651583690000|2022-05-03 13:14:50|255.13|252.73|255.04|252.64|255.13|252.73|255.04|252.64|0
1651583700000|2022-05-03 13:15:00|255.09|252.69|255.04|252.64|255.13|252.73|254.95|252.55|0
1651583710000|2022-05-03 13:15:10|255.13|252.73|255.42|253.02|255.42|253.02|255.13|252.73|0
1651583720000|2022-05-03 13:15:20|255.51|253.11|255.42|253.02|255.51|253.11|255.42|253.02|0
1651583730000|2022-05-03 13:15:30|255.32|252.92|255.42|253.02|255.51|253.11|255.32|252.92|0
1651583740000|2022-05-03 13:15:40|255.32|252.92|255.42|253.02|255.42|253.02|255.32|252.92|0
1651583750000|2022-05-03 13:15:50|255.51|253.11|255.51|253.11|255.51|253.11|255.51|253.11|0
1651583760000|2022-05-03 13:16:00|255.47|253.07|255.42|253.02|255.51|253.11|255.42|253.02|0
1651583770000|2022-05-03 13:16:10|255.51|253.11|255.51|253.11|255.51|253.11|255.42|253.02|0
1651583780000|2022-05-03 13:16:20|255.47|253.07|255.42|253.02|255.47|253.07|255.32|252.92|0
1651583790000|2022-05-03 13:16:30|255.47|253.07|255.37|252.97|255.47|253.07|255.32|252.92|0
1651583800000|2022-05-03 13:16:40|255.42|253.02|255.32|252.92|255.42|253.02|255.32|252.92|0
1651583810000|2022-05-03 13:16:50|255.28|252.88|255.32|252.92|255.37|252.97|255.28|252.88|0
1651583820000|2022-05-03 13:17:00|255.42|253.02|255.51|253.11|255.51|253.11|255.42|253.02|0
1651583830000|2022-05-03 13:17:10|255.42|253.02|255.51|253.11|255.51|253.11|255.42|253.02|0
1651583840000|2022-05-03 13:17:20|255.42|253.02|255.42|253.02|255.42|253.02|255.42|253.02|0
1651583850000|2022-05-03 13:17:30|255.51|253.11|255.32|252.92|255.61|253.21|255.32|252.92|0
1651583860000|2022-05-03 13:17:40|255.42|253.02|255.37|252.97|255.42|253.02|255.37|252.97|0
1651583870000|2022-05-03 13:17:50|255.42|253.02|255.23|252.83|255.42|253.02|255.13|252.73|0
1651583880000|2022-05-03 13:18:00|255.13|252.73|255.13|252.73|255.13|252.73|255.13|252.73|0
1651583890000|2022-05-03 13:18:10|255.04|252.64|254.94|252.54|255.04|252.64|254.94|252.54|0
1651583900000|2022-05-03 13:18:20|254.85|252.45|254.85|252.45|254.85|252.45|254.85|252.45|0
1651583910000|2022-05-03 13:18:30|254.75|252.35|254.66|252.26|254.75|252.35|254.57|252.17|0
1651583920000|2022-05-03 13:18:40|254.57|252.17|254.57|252.17|254.57|252.17|254.57|252.17|0
1651583930000|2022-05-03 13:18:50|254.66|252.26|254.57|252.17|254.66|252.26|254.57|252.17|0
1651583940000|2022-05-03 13:19:00|254.47|252.07|254.38|251.98|254.47|252.07|254.38|251.98|0
1651583960000|2022-05-03 13:19:20|254.43|252.03|254.75|252.35|254.75|252.35|254.43|252.03|0
1651583970000|2022-05-03 13:19:30|255.04|252.64|254.94|252.54|255.04|252.64|254.94|252.54|0
1651583980000|2022-05-03 13:19:40|255.04|252.64|255.04|252.64|255.13|252.73|255.04|252.64|0
1651583990000|2022-05-03 13:19:50|255.13|252.73|255.23|252.83|255.23|252.83|255.04|252.64|0
1651584000000|2022-05-03 13:20:00|255.28|252.88|255.13|252.73|255.28|252.88|255.13|252.73|0
1651584010000|2022-05-03 13:20:10|255.04|252.64|255.32|252.92|255.32|252.92|255.04|252.64|0
1651584020000|2022-05-03 13:20:20|255.23|252.83|255.13|252.73|255.23|252.83|255.13|252.73|0
1651584030000|2022-05-03 13:20:30|254.94|252.54|254.94|252.54|254.94|252.54|254.85|252.45|0
1651584040000|2022-05-03 13:20:40|255.04|252.64|254.99|252.59|255.04|252.64|254.94|252.54|0
1651584050000|2022-05-03 13:20:50|254.94|252.54|255.23|252.83|255.23|252.83|254.94|252.54|0
1651584060000|2022-05-03 13:21:00|255.32|252.92|255.23|252.83|255.32|252.92|255.23|252.83|0
1651584070000|2022-05-03 13:21:10|255.41|253.01|255.32|252.92|255.41|253.01|255.32|252.92|0
1651584080000|2022-05-03 13:21:20|255.41|253.01|255.41|253.01|255.41|253.01|255.41|253.01|0
1651584090000|2022-05-03 13:21:30|255.51|253.11|255.6|253.2|255.6|253.2|255.51|253.11|0
1651584100000|2022-05-03 13:21:40|255.51|253.11|255.6|253.2|255.6|253.2|255.51|253.11|0
1651584110000|2022-05-03 13:21:50|255.79|253.39|255.79|253.39|255.79|253.39|255.75|253.35|0
1651584120000|2022-05-03 13:22:00|255.6|253.2|255.6|253.2|255.7|253.3|255.6|253.2|0
1651584130000|2022-05-03 13:22:10|255.75|253.35|255.79|253.39|255.79|253.39|255.7|253.3|0
1651584140000|2022-05-03 13:22:20|255.89|253.49|256.08|253.68|256.08|253.68|255.89|253.49|0
1651584150000|2022-05-03 13:22:30|255.98|253.58|255.98|253.58|255.98|253.58|255.89|253.49|0
1651584160000|2022-05-03 13:22:40|256.08|253.68|256.17|253.77|256.17|253.77|256.08|253.68|0
1651584180000|2022-05-03 13:23:00|256.08|253.68|256.17|253.77|256.17|253.77|256.08|253.68|0
1651584190000|2022-05-03 13:23:10|256.22|253.82|256.27|253.87|256.27|253.87|256.22|253.82|0
1651584200000|2022-05-03 13:23:20|256.17|253.77|256.17|253.77|256.17|253.77|256.17|253.77|0
1651584210000|2022-05-03 13:23:30|256.08|253.68|255.98|253.58|256.08|253.68|255.98|253.58|0
1651584220000|2022-05-03 13:23:40|256.08|253.68|256.08|253.68|256.08|253.68|255.98|253.58|0
1651584240000|2022-05-03 13:24:00|255.98|253.58|255.79|253.39|255.98|253.58|255.79|253.39|0
1651584250000|2022-05-03 13:24:10|255.7|253.3|255.79|253.39|255.79|253.39|255.7|253.3|0
1651584260000|2022-05-03 13:24:20|255.7|253.3|255.79|253.39|255.89|253.49|255.7|253.3|0
1651584270000|2022-05-03 13:24:30|255.84|253.44|255.6|253.2|255.84|253.44|255.6|253.2|0
1651584280000|2022-05-03 13:24:40|255.65|253.25|255.51|253.11|255.65|253.25|255.51|253.11|0
1651584290000|2022-05-03 13:24:50|255.37|252.97|255.41|253.01|255.41|253.01|255.22|252.82|0
1651584300000|2022-05-03 13:25:00|255.6|253.2|256.17|253.77|256.17|253.77|255.6|253.2|0
1651584310000|2022-05-03 13:25:10|256.07|253.67|256.12|253.72|256.12|253.72|256.07|253.67|0
1651584320000|2022-05-03 13:25:20|256.07|253.67|256.17|253.77|256.22|253.82|256.07|253.67|0
1651584330000|2022-05-03 13:25:30|256.36|253.96|256.26|253.86|256.36|253.96|256.26|253.86|0
1651584340000|2022-05-03 13:25:40|256.17|253.77|256.36|253.96|256.36|253.96|256.17|253.77|0
1651584350000|2022-05-03 13:25:50|256.31|253.91|256.36|253.96|256.36|253.96|256.31|253.91|0
1651584360000|2022-05-03 13:26:00|256.45|254.05|256.17|253.77|256.45|254.05|256.17|253.77|0
1651584370000|2022-05-03 13:26:10|256.26|253.86|256.55|254.15|256.55|254.15|256.26|253.86|0
1651584380000|2022-05-03 13:26:20|256.74|254.34|256.64|254.24|256.83|254.43|256.64|254.24|0
1651584390000|2022-05-03 13:26:30|256.74|254.34|257.02|254.62|257.02|254.62|256.74|254.34|0
1651584400000|2022-05-03 13:26:40|257.31|254.91|257.12|254.72|257.31|254.91|257.07|254.67|0
1651584410000|2022-05-03 13:26:50|257.21|254.81|257.21|254.81|257.21|254.81|257.12|254.72|0
1651584420000|2022-05-03 13:27:00|257.17|254.77|257.02|254.62|257.17|254.77|257.02|254.62|0
1651584430000|2022-05-03 13:27:10|256.93|254.53|257.12|254.72|257.12|254.72|256.93|254.53|0
1651584440000|2022-05-03 13:27:20|257.07|254.67|257.02|254.62|257.07|254.67|257.02|254.62|0
1651584450000|2022-05-03 13:27:30|257.12|254.72|256.83|254.43|257.12|254.72|256.83|254.43|0
1651584460000|2022-05-03 13:27:40|257.21|254.81|257.21|254.81|257.21|254.81|257.17|254.77|0
1651584470000|2022-05-03 13:27:50|257.17|254.77|257.31|254.91|257.31|254.91|257.17|254.77|0
1651584480000|2022-05-03 13:28:00|257.4|255|257.5|255.1|257.5|255.1|257.4|255|0
1651584490000|2022-05-03 13:28:10|257.21|254.81|256.93|254.53|257.21|254.81|256.93|254.53|0
1651584500000|2022-05-03 13:28:20|256.83|254.43|256.93|254.53|256.93|254.53|256.74|254.34|0
1651584510000|2022-05-03 13:28:30|257.12|254.72|257.12|254.72|257.21|254.81|257.12|254.72|0
1651584520000|2022-05-03 13:28:40|257.17|254.77|257.02|254.62|257.17|254.77|257.02|254.62|0
1651584530000|2022-05-03 13:28:50|256.93|254.53|256.79|254.39|256.93|254.53|256.79|254.39|0
1651584540000|2022-05-03 13:29:00|256.55|254.15|256.45|254.05|256.55|254.15|256.26|253.86|0
1651584550000|2022-05-03 13:29:10|256.5|254.1|256.55|254.15|256.55|254.15|256.5|254.1|0
1651584560000|2022-05-03 13:29:20|256.6|254.2|256.74|254.34|256.74|254.34|256.6|254.2|0
1651584570000|2022-05-03 13:29:30|256.69|254.29|256.07|253.67|256.69|254.29|256.07|253.67|0
1651584580000|2022-05-03 13:29:40|255.98|253.58|256.07|253.67|256.07|253.67|255.98|253.58|0
1651584590000|2022-05-03 13:29:50|256.17|253.77|255.5|253.1|256.17|253.77|255.5|253.1|0
1651584600000|2022-05-03 13:30:00|255.22|252.82|255.88|253.48|256.36|253.96|255.22|252.82|0
1651584610000|2022-05-03 13:30:10|255.84|253.44|257.21|254.81|257.21|254.81|255.84|253.44|0
1651584620000|2022-05-03 13:30:20|256.83|254.43|255.98|253.58|256.83|254.43|255.88|253.48|0
1651584630000|2022-05-03 13:30:30|256.45|254.05|257.31|254.91|257.31|254.91|255.88|253.48|0
1651584640000|2022-05-03 13:30:40|257.88|255.48|257.59|255.19|258.07|255.67|257.59|255.19|0
1651584650000|2022-05-03 13:30:50|257.69|255.29|258.07|255.67|258.07|255.67|257.59|255.19|0
1651584660000|2022-05-03 13:31:00|257.69|255.29|257.88|255.48|257.97|255.57|257.69|255.29|0
1651584670000|2022-05-03 13:31:10|258.07|255.67|257.69|255.29|258.35|255.95|257.69|255.29|0
1651584680000|2022-05-03 13:31:20|258.07|255.67|257.69|255.29|258.07|255.67|257.69|255.29|0
1651584690000|2022-05-03 13:31:30|257.78|255.38|257.69|255.29|257.78|255.38|257.31|254.91|0
1651584700000|2022-05-03 13:31:40|258.26|255.86|258.73|256.33|258.83|256.43|258.26|255.86|0
1651584710000|2022-05-03 13:31:50|259.4|257|259.02|256.62|259.4|257|259.02|256.62|0
1651584720000|2022-05-03 13:32:00|258.93|256.53|257.88|255.48|259.12|256.72|257.88|255.48|0
1651584730000|2022-05-03 13:32:10|257.31|254.91|257.02|254.62|257.31|254.91|256.74|254.34|0
1651584740000|2022-05-03 13:32:20|257.5|255.1|256.64|254.24|257.5|255.1|256.64|254.24|0
1651584750000|2022-05-03 13:32:30|256.07|253.67|255.6|253.2|256.07|253.67|255.6|253.2|0
1651584760000|2022-05-03 13:32:40|255.31|252.91|255.69|253.29|255.74|253.34|255.31|252.91|0
1651584770000|2022-05-03 13:32:50|255.31|252.91|254.94|252.54|255.31|252.91|254.94|252.54|0
1651584780000|2022-05-03 13:33:00|254.75|252.35|255.22|252.82|255.22|252.82|254.65|252.25|0
1651584790000|2022-05-03 13:33:10|255.03|252.63|255.12|252.72|255.22|252.82|254.75|252.35|0
1651584800000|2022-05-03 13:33:20|255.03|252.63|255.41|253.01|255.41|253.01|254.84|252.44|0
1651584810000|2022-05-03 13:33:30|255.79|253.39|254.65|252.25|255.79|253.39|254.65|252.25|0
1651584820000|2022-05-03 13:33:40|254.09|251.69|254.37|251.97|254.37|251.97|253.9|251.5|0
1651584830000|2022-05-03 13:33:50|254.18|251.78|254.56|252.16|254.56|252.16|253.85|251.45|0
1651584840000|2022-05-03 13:34:00|254.37|251.97|253.9|251.5|254.37|251.97|253.9|251.5|0
1651584850000|2022-05-03 13:34:10|253.81|251.41|253.34|250.94|253.81|251.41|252.96|250.56|0
1651584860000|2022-05-03 13:34:20|253.52|251.12|253.24|250.84|253.9|251.5|253.24|250.84|0
1651584870000|2022-05-03 13:34:30|252.96|250.56|252.77|250.37|253.24|250.84|252.77|250.37|0
1651584880000|2022-05-03 13:34:40|253.62|251.22|253.8|251.4|253.8|251.4|253.52|251.12|0
1651584890000|2022-05-03 13:34:50|253.9|251.5|253.71|251.31|253.9|251.5|253.62|251.22|0
1651584900000|2022-05-03 13:35:00|254.09|251.69|254.94|252.54|254.94|252.54|254.09|251.69|0
1651584910000|2022-05-03 13:35:10|255.31|252.91|255.69|253.29|255.69|253.29|255.31|252.91|0
1651584920000|2022-05-03 13:35:20|255.6|253.2|255.12|252.72|255.79|253.39|255.12|252.72|0
1651584930000|2022-05-03 13:35:30|255.6|253.2|255.41|253.01|255.6|253.2|255.12|252.72|0
1651584940000|2022-05-03 13:35:40|255.5|253.1|255.31|252.91|255.5|253.1|255.31|252.91|0
1651584950000|2022-05-03 13:35:50|255.88|253.48|256.45|254.05|256.54|254.14|255.88|253.48|0
1651584960000|2022-05-03 13:36:00|255.97|253.57|256.45|254.05|256.45|254.05|255.88|253.48|0
1651584970000|2022-05-03 13:36:10|256.26|253.86|255.6|253.2|256.26|253.86|255.6|253.2|0
1651584980000|2022-05-03 13:36:20|254.93|252.53|254.75|252.35|254.93|252.53|254.75|252.35|0
1651584990000|2022-05-03 13:36:30|254.27|251.87|254.84|252.44|255.12|252.72|254.27|251.87|0
1651585000000|2022-05-03 13:36:40|255.22|252.82|256.16|253.76|256.26|253.86|255.22|252.82|0
1651585010000|2022-05-03 13:36:50|257.4|255|257.87|255.47|257.97|255.57|257.4|255|0
1651585020000|2022-05-03 13:37:00|258.35|255.95|258.92|256.52|259.4|257|258.35|255.95|0
1651585030000|2022-05-03 13:37:10|259.31|256.91|259.4|257|259.78|257.38|259.31|256.91|0
1651585040000|2022-05-03 13:37:20|260.07|257.67|258.92|256.52|260.07|257.67|258.92|256.52|0
1651585050000|2022-05-03 13:37:30|258.35|255.95|258.02|255.62|258.35|255.95|257.87|255.47|0
1651585060000|2022-05-03 13:37:40|258.16|255.76|258.4|256|258.4|256|258.16|255.76|0
1651585070000|2022-05-03 13:37:50|258.54|256.14|259.11|256.71|259.21|256.81|258.54|256.14|0
1651585080000|2022-05-03 13:38:00|259.3|256.9|258.35|255.95|259.5|257.1|258.35|255.95|0
1651585090000|2022-05-03 13:38:10|257.87|255.47|257.21|254.81|257.87|255.47|257.11|254.71|0
1651585100000|2022-05-03 13:38:20|257.49|255.09|257.4|255|257.87|255.47|257.4|255|0
1651585110000|2022-05-03 13:38:30|258.25|255.85|258.25|255.85|258.83|256.43|258.25|255.85|0
1651585120000|2022-05-03 13:38:40|257.97|255.57|258.25|255.85|258.35|255.95|257.78|255.38|0
1651585130000|2022-05-03 13:38:50|258.92|256.52|259.3|256.9|259.3|256.9|258.92|256.52|0
1651585140000|2022-05-03 13:39:00|259.02|256.62|259.11|256.71|259.59|257.19|258.83|256.43|0
1651585150000|2022-05-03 13:39:10|259.21|256.81|257.78|255.38|259.21|256.81|257.78|255.38|0
1651585160000|2022-05-03 13:39:20|256.64|254.24|257.21|254.81|257.21|254.81|256.64|254.24|0
1651585170000|2022-05-03 13:39:30|256.45|254.05|257.49|255.09|257.68|255.28|256.45|254.05|0
1651585180000|2022-05-03 13:39:40|258.35|255.95|258.64|256.24|258.64|256.24|258.35|255.95|0
1651585190000|2022-05-03 13:39:50|259.11|256.71|259.69|257.29|259.69|257.29|259.11|256.71|0
1651585200000|2022-05-03 13:40:00|258.83|256.43|258.83|256.43|259.11|256.71|258.4|256|0
1651585210000|2022-05-03 13:40:10|257.87|255.47|258.92|256.52|258.92|256.52|257.87|255.47|0
1651585220000|2022-05-03 13:40:20|259.5|257.1|258.92|256.52|259.5|257.1|258.92|256.52|0
1651585230000|2022-05-03 13:40:30|258.63|256.23|258.44|256.04|258.63|256.23|258.44|256.04|0
1651585240000|2022-05-03 13:40:40|258.54|256.14|257.87|255.47|258.54|256.14|257.78|255.38|0
1651585250000|2022-05-03 13:40:50|257.78|255.38|257.87|255.47|257.87|255.47|257.78|255.38|0
1651585260000|2022-05-03 13:41:00|257.21|254.81|258.44|256.04|258.44|256.04|257.21|254.81|0
1651585270000|2022-05-03 13:41:10|258.63|256.23|258.06|255.66|258.63|256.23|258.06|255.66|0
1651585280000|2022-05-03 13:41:20|258.25|255.85|259.11|256.71|259.11|256.71|258.25|255.85|0
1651585290000|2022-05-03 13:41:30|259.02|256.62|257.68|255.28|259.02|256.62|257.68|255.28|0
1651585300000|2022-05-03 13:41:40|257.49|255.09|257.68|255.28|257.68|255.28|257.4|255|0
1651585310000|2022-05-03 13:41:50|257.59|255.19|257.49|255.09|257.78|255.38|257.3|254.9|0
1651585320000|2022-05-03 13:42:00|257.3|254.9|256.54|254.14|257.3|254.9|256.35|253.95|0
1651585330000|2022-05-03 13:42:10|256.21|253.81|255.59|253.19|256.21|253.81|255.59|253.19|0
1651585340000|2022-05-03 13:42:20|256.07|253.67|256.45|254.05|256.45|254.05|256.07|253.67|0
1651585350000|2022-05-03 13:42:30|256.26|253.86|257.2|254.8|257.39|254.99|256.26|253.86|0
1651585360000|2022-05-03 13:42:40|257.39|254.99|256.07|253.67|257.59|255.19|256.07|253.67|0
1651585370000|2022-05-03 13:42:50|255.12|252.72|255.12|252.72|255.12|252.72|254.46|252.06|0
1651585380000|2022-05-03 13:43:00|255.03|252.63|256.44|254.04|256.44|254.04|255.03|252.63|0
1651585390000|2022-05-03 13:43:10|256.82|254.42|257.2|254.8|257.68|255.28|256.82|254.42|0
1651585400000|2022-05-03 13:43:20|257.11|254.71|257.2|254.8|257.58|255.18|257.11|254.71|0
1651585410000|2022-05-03 13:43:30|257.3|254.9|256.82|254.42|257.3|254.9|256.82|254.42|0
1651585420000|2022-05-03 13:43:40|256.54|254.14|257.01|254.61|257.01|254.61|256.54|254.14|0
1651585430000|2022-05-03 13:43:50|256.73|254.33|256.63|254.23|256.92|254.52|256.63|254.23|0
1651585440000|2022-05-03 13:44:00|257.01|254.61|256.78|254.38|257.2|254.8|256.78|254.38|0
1651585450000|2022-05-03 13:44:10|256.82|254.42|256.73|254.33|257.01|254.61|256.73|254.33|0
1651585460000|2022-05-03 13:44:20|256.54|254.14|256.63|254.23|256.63|254.23|256.54|254.14|0
1651585470000|2022-05-03 13:44:30|255.88|253.48|255.88|253.48|256.07|253.67|255.88|253.48|0
1651585480000|2022-05-03 13:44:40|256.16|253.76|255.97|253.57|256.4|254|255.88|253.48|0
1651585490000|2022-05-03 13:44:50|256.82|254.42|257.68|255.28|257.68|255.28|256.82|254.42|0
1651585500000|2022-05-03 13:45:00|257.96|255.56|258.06|255.66|258.63|256.23|257.96|255.56|0
1651585510000|2022-05-03 13:45:10|258.16|255.76|258.82|256.42|258.82|256.42|258.16|255.76|0
1651585520000|2022-05-03 13:45:20|258.25|255.85|258.06|255.66|258.63|256.23|258.06|255.66|0
1651585530000|2022-05-03 13:45:30|258.2|255.8|258.63|256.23|258.63|256.23|258.06|255.66|0
1651585540000|2022-05-03 13:45:40|258.35|255.95|259.59|257.19|259.59|257.19|258.35|255.95|0
1651585550000|2022-05-03 13:45:50|260.45|258.05|261.41|259.01|261.41|259.01|260.36|257.96|0
1651585560000|2022-05-03 13:46:00|261.22|258.82|260.16|257.76|261.22|258.82|260.16|257.76|0
1651585570000|2022-05-03 13:46:10|260.45|258.05|260.93|258.53|261.12|258.72|260.45|258.05|0
1651585580000|2022-05-03 13:46:20|261.32|258.92|261.03|258.63|261.32|258.92|260.93|258.53|0
1651585590000|2022-05-03 13:46:30|260.64|258.24|260.83|258.43|261.12|258.72|260.64|258.24|0
1651585600000|2022-05-03 13:46:40|261.03|258.63|260.74|258.34|261.03|258.63|260.74|258.34|0
1651585610000|2022-05-03 13:46:50|260.55|258.15|260.55|258.15|260.55|258.15|260.45|258.05|0
1651585620000|2022-05-03 13:47:00|260.31|257.91|260.74|258.34|260.74|258.34|260.31|257.91|0
1651585630000|2022-05-03 13:47:10|260.55|258.15|260.93|258.53|260.93|258.53|260.35|257.95|0
1651585640000|2022-05-03 13:47:20|260.79|258.39|260.45|258.05|260.79|258.39|260.45|258.05|0
1651585650000|2022-05-03 13:47:30|260.26|257.86|260.69|258.29|260.69|258.29|260.26|257.86|0
1651585660000|2022-05-03 13:47:40|260.55|258.15|260.16|257.76|260.64|258.24|260.16|257.76|0
1651585670000|2022-05-03 13:47:50|260.07|257.67|259.4|257|260.07|257.67|259.4|257|0
1651585680000|2022-05-03 13:48:00|259.45|257.05|259.4|257|259.78|257.38|259.4|257|0
1651585690000|2022-05-03 13:48:10|259.01|256.61|258.15|255.75|259.01|256.61|258.15|255.75|0
1651585700000|2022-05-03 13:48:20|257.39|254.99|257.87|255.47|257.87|255.47|257.39|254.99|0
1651585710000|2022-05-03 13:48:30|258.44|256.04|259.01|256.61|259.01|256.61|258.44|256.04|0
1651585720000|2022-05-03 13:48:40|259.2|256.8|259.01|256.61|259.2|256.8|259.01|256.61|0
1651585730000|2022-05-03 13:48:50|258.63|256.23|259.68|257.28|259.68|257.28|258.63|256.23|0
1651585740000|2022-05-03 13:49:00|259.73|257.33|260.45|258.05|260.45|258.05|259.73|257.33|0
1651585750000|2022-05-03 13:49:10|260.35|257.95|260.16|257.76|260.45|258.05|260.07|257.67|0
1651585760000|2022-05-03 13:49:20|260.31|257.91|259.64|257.24|260.31|257.91|259.64|257.24|0
1651585770000|2022-05-03 13:49:30|259.49|257.09|257.63|255.23|259.49|257.09|257.63|255.23|0
1651585780000|2022-05-03 13:49:40|257.87|255.47|257.39|254.99|257.87|255.47|257.39|254.99|0
1651585790000|2022-05-03 13:49:50|257.68|255.28|258.82|256.42|258.82|256.42|257.68|255.28|0
1651585800000|2022-05-03 13:50:00|259.2|256.8|260.16|257.76|260.16|257.76|259.2|256.8|0
1651585810000|2022-05-03 13:50:10|260.07|257.67|258.44|256.04|260.07|257.67|258.44|256.04|0
1651585820000|2022-05-03 13:50:20|257.01|254.61|257.3|254.9|257.3|254.9|256.92|254.52|0
1651585830000|2022-05-03 13:50:30|257.54|255.14|257.96|255.56|257.96|255.56|257.49|255.09|0
1651585840000|2022-05-03 13:50:40|258.25|255.85|258.25|255.85|258.25|255.85|257.87|255.47|0
1651585850000|2022-05-03 13:50:50|258.34|255.94|258.25|255.85|258.34|255.94|258.25|255.85|0
1651585860000|2022-05-03 13:51:00|258.44|256.04|258.53|256.13|258.92|256.52|258.44|256.04|0
1651585870000|2022-05-03 13:51:10|257.58|255.18|258.53|256.13|258.53|256.13|257.58|255.18|0
1651585880000|2022-05-03 13:51:20|257.96|255.56|257.87|255.47|258.06|255.66|257.77|255.37|0
1651585890000|2022-05-03 13:51:30|257.58|255.18|257.2|254.8|257.58|255.18|257.15|254.75|0
1651585900000|2022-05-03 13:51:40|256.25|253.85|256.02|253.62|256.35|253.95|256.02|253.62|0
1651585910000|2022-05-03 13:51:50|255.97|253.57|255.78|253.38|256.16|253.76|255.78|253.38|0
1651585920000|2022-05-03 13:52:00|255.92|253.52|255.21|252.81|255.92|253.52|255.21|252.81|0
1651585930000|2022-05-03 13:52:10|256.63|254.23|257.2|254.8|257.2|254.8|256.44|254.04|0
1651585940000|2022-05-03 13:52:20|257.68|255.28|257.68|255.28|257.77|255.37|257.01|254.61|0
1651585950000|2022-05-03 13:52:30|257.87|255.47|257.96|255.56|258.06|255.66|257.87|255.47|0
1651585960000|2022-05-03 13:52:40|257.68|255.28|257.87|255.47|257.87|255.47|257.68|255.28|0
1651585970000|2022-05-03 13:52:50|257.77|255.37|257.77|255.37|257.96|255.56|257.77|255.37|0
1651585980000|2022-05-03 13:53:00|257.96|255.56|258.72|256.32|259.01|256.61|257.96|255.56|0
1651585990000|2022-05-03 13:53:10|258.77|256.37|258.53|256.13|258.91|256.51|258.34|255.94|0
1651586000000|2022-05-03 13:53:20|257.87|255.47|257.77|255.37|257.96|255.56|257.58|255.18|0
1651586010000|2022-05-03 13:53:30|257.67|255.27|257.87|255.47|257.87|255.47|257.29|254.89|0
1651586020000|2022-05-03 13:53:40|256.49|254.09|256.78|254.38|256.78|254.38|256.4|254|0
1651586030000|2022-05-03 13:53:50|256.97|254.57|256.68|254.28|257.16|254.76|256.68|254.28|0
1651586040000|2022-05-03 13:54:00|256.49|254.09|256.59|254.19|256.59|254.19|255.92|253.52|0
1651586050000|2022-05-03 13:54:10|256.87|254.47|256.59|254.19|256.87|254.47|256.21|253.81|0
1651586060000|2022-05-03 13:54:20|256.68|254.28|256.3|253.9|256.73|254.33|255.92|253.52|0
1651586070000|2022-05-03 13:54:30|256.02|253.62|255.35|252.95|256.02|253.62|255.35|252.95|0
1651586080000|2022-05-03 13:54:40|254.97|252.57|254.88|252.48|254.97|252.57|254.59|252.19|0
1651586090000|2022-05-03 13:54:50|254.78|252.38|254.78|252.38|254.97|252.57|254.78|252.38|0
1651586100000|2022-05-03 13:55:00|254.88|252.48|254.12|251.72|254.88|252.48|254.12|251.72|0
1651586110000|2022-05-03 13:55:10|254.36|251.96|254.59|252.19|254.78|252.38|254.36|251.96|0
1651586120000|2022-05-03 13:55:20|254.69|252.29|254.5|252.1|254.69|252.29|254.5|252.1|0
1651586130000|2022-05-03 13:55:30|255.26|252.86|256.3|253.9|256.3|253.9|255.26|252.86|0
1651586140000|2022-05-03 13:55:40|256.59|254.19|256.02|253.62|256.68|254.28|256.02|253.62|0
1651586150000|2022-05-03 13:55:50|255.92|253.52|256.49|254.09|256.49|254.09|255.92|253.52|0
1651586160000|2022-05-03 13:56:00|256.4|254|256.3|253.9|256.4|254|256.3|253.9|0
1651586170000|2022-05-03 13:56:10|256.21|253.81|255.92|253.52|256.45|254.05|255.92|253.52|0
1651586180000|2022-05-03 13:56:20|255.83|253.43|253.46|251.06|255.83|253.43|253.46|251.06|0
1651586190000|2022-05-03 13:56:30|253.37|250.97|253.08|250.68|253.37|250.97|252.99|250.59|0
1651586200000|2022-05-03 13:56:40|253.18|250.78|253.84|251.44|254.12|251.72|253.18|250.78|0
1651586210000|2022-05-03 13:56:50|254.12|251.72|253.55|251.15|254.12|251.72|253.41|251.01|0
1651586220000|2022-05-03 13:57:00|253.27|250.87|253.08|250.68|253.27|250.87|253.08|250.68|0
1651586230000|2022-05-03 13:57:10|252.99|250.59|253.65|251.25|253.65|251.25|252.99|250.59|0
1651586240000|2022-05-03 13:57:20|253.93|251.53|254.4|252|254.4|252|253.74|251.34|0
1651586250000|2022-05-03 13:57:30|254.12|251.72|254.4|252|254.4|252|254.12|251.72|0
1651586260000|2022-05-03 13:57:40|254.5|252.1|254.55|252.15|254.55|252.15|254.36|251.96|0
1651586270000|2022-05-03 13:57:50|254.4|252|254.78|252.38|254.88|252.48|254.4|252|0
1651586280000|2022-05-03 13:58:00|254.97|252.57|254.78|252.38|254.97|252.57|254.78|252.38|0
1651586290000|2022-05-03 13:58:10|254.59|252.19|254.4|252|254.59|252.19|254.21|251.81|0
1651586300000|2022-05-03 13:58:20|254.74|252.34|254.74|252.34|254.88|252.48|254.74|252.34|0
1651586310000|2022-05-03 13:58:30|254.5|252.1|254.59|252.19|254.59|252.19|254.31|251.91|0
1651586320000|2022-05-03 13:58:40|254.55|252.15|255.92|253.52|255.92|253.52|254.55|252.15|0
1651586330000|2022-05-03 13:58:50|255.44|253.04|254.97|252.57|255.44|253.04|254.97|252.57|0
1651586340000|2022-05-03 13:59:00|254.31|251.91|253.65|251.25|254.31|251.91|253.65|251.25|0
1651586350000|2022-05-03 13:59:10|253.84|251.44|254.02|251.62|254.02|251.62|253.84|251.44|0
1651586360000|2022-05-03 13:59:20|254.4|252|252.99|250.59|254.4|252|252.99|250.59|0
1651586370000|2022-05-03 13:59:30|252.61|250.21|252.52|250.12|252.61|250.21|252.38|249.98|0
1651586380000|2022-05-03 13:59:40|252.99|250.59|253.22|250.82|253.22|250.82|252.94|250.54|0
1651586390000|2022-05-03 13:59:50|252.94|250.54|253.08|250.68|253.13|250.73|252.94|250.54|0
1651586400000|2022-05-03 14:00:00|252.05|249.65|251.44|249.04|252.05|249.65|251.16|248.76|0
1651586410000|2022-05-03 14:00:10|251.35|248.95|251.02|248.62|251.35|248.95|250.74|248.34|0
1651586420000|2022-05-03 14:00:20|251.11|248.71|251.02|248.62|251.11|248.71|251.02|248.62|0
1651586430000|2022-05-03 14:00:30|251.2|248.8|251.02|248.62|251.2|248.8|250.92|248.52|0
1651586440000|2022-05-03 14:00:40|250.92|248.52|251.44|249.04|251.48|249.08|250.92|248.52|0
1651586450000|2022-05-03 14:00:50|251.2|248.8|251.11|248.71|251.67|249.27|251.11|248.71|0
1651586460000|2022-05-03 14:01:00|250.97|248.57|250.92|248.52|251.11|248.71|250.92|248.52|0
1651586470000|2022-05-03 14:01:10|251.02|248.62|251.3|248.9|251.3|248.9|250.92|248.52|0
1651586480000|2022-05-03 14:01:20|251.02|248.62|250.73|248.33|251.2|248.8|250.73|248.33|0
1651586490000|2022-05-03 14:01:30|251.06|248.66|251.25|248.85|251.25|248.85|250.73|248.33|0
1651586500000|2022-05-03 14:01:40|251.11|248.71|251.39|248.99|251.39|248.99|251.01|248.61|0
1651586510000|2022-05-03 14:01:50|251.63|249.23|250.92|248.52|251.67|249.27|250.92|248.52|0
1651586520000|2022-05-03 14:02:00|250.83|248.43|251.34|248.94|251.34|248.94|250.83|248.43|0
1651586530000|2022-05-03 14:02:10|251.48|249.08|251.76|249.36|251.76|249.36|251.48|249.08|0
1651586540000|2022-05-03 14:02:20|251.67|249.27|251.11|248.71|251.67|249.27|251.11|248.71|0
1651586550000|2022-05-03 14:02:30|251.01|248.61|250.83|248.43|251.2|248.8|250.83|248.43|0
1651586560000|2022-05-03 14:02:40|250.92|248.52|250.92|248.52|250.92|248.52|250.73|248.33|0
1651586570000|2022-05-03 14:02:50|251.01|248.61|251.06|248.66|251.2|248.8|250.92|248.52|0
1651586580000|2022-05-03 14:03:00|251.01|248.61|250.83|248.43|251.01|248.61|250.83|248.43|0
1651586590000|2022-05-03 14:03:10|250.92|248.52|251.67|249.27|251.67|249.27|250.92|248.52|0
1651586600000|2022-05-03 14:03:20|252.85|250.45|251.23|248.83|252.85|250.45|251.04|248.64|0
1651586610000|2022-05-03 14:03:30|250.95|248.55|250.41|248.01|250.95|248.55|250.32|247.92|0
1651586620000|2022-05-03 14:03:40|250.23|247.83|250.41|248.01|250.41|248.01|250.23|247.83|0
1651586630000|2022-05-03 14:03:50|250.88|248.48|250.6|248.2|250.88|248.48|250.6|248.2|0
1651586640000|2022-05-03 14:04:00|250.37|247.97|250.6|248.2|250.6|248.2|250.32|247.92|0
1651586650000|2022-05-03 14:04:10|250.32|247.92|250.51|248.11|250.51|248.11|250.32|247.92|0
1651586660000|2022-05-03 14:04:20|250.23|247.83|250.23|247.83|250.41|248.01|250.23|247.83|0
1651586670000|2022-05-03 14:04:30|250.32|247.92|250.32|247.92|250.32|247.92|250.23|247.83|0
1651586680000|2022-05-03 14:04:40|249.57|247.17|249.67|247.27|249.67|247.27|249.29|246.89|0
1651586690000|2022-05-03 14:04:50|249.57|247.17|249.85|247.45|249.85|247.45|249.39|246.99|0
1651586700000|2022-05-03 14:05:00|249.76|247.36|248.92|246.52|249.76|247.36|248.92|246.52|0
1651586710000|2022-05-03 14:05:10|249.2|246.8|249.76|247.36|249.76|247.36|249.2|246.8|0
1651586720000|2022-05-03 14:05:20|249.85|247.45|250.79|248.39|250.79|248.39|249.85|247.45|0
1651586730000|2022-05-03 14:05:30|250.6|248.2|250.04|247.64|250.6|248.2|250.04|247.64|0
1651586740000|2022-05-03 14:05:40|250.23|247.83|249.76|247.36|250.23|247.83|249.43|247.03|0
1651586750000|2022-05-03 14:05:50|249.85|247.45|249.95|247.55|249.95|247.55|249.67|247.27|0
1651586760000|2022-05-03 14:06:00|250.23|247.83|250.41|248.01|250.6|248.2|250.23|247.83|0
1651586770000|2022-05-03 14:06:10|250.69|248.29|250.32|247.92|250.69|248.29|250.32|247.92|0
1651586780000|2022-05-03 14:06:20|250.41|248.01|249.95|247.55|250.41|248.01|249.76|247.36|0
1651586790000|2022-05-03 14:06:30|250.13|247.73|250.32|247.92|250.32|247.92|250.09|247.69|0
1651586800000|2022-05-03 14:06:40|250.79|248.39|250.69|248.29|250.79|248.39|250.51|248.11|0
1651586810000|2022-05-03 14:06:50|250.51|248.11|250.69|248.29|250.69|248.29|250.23|247.83|0
1651586820000|2022-05-03 14:07:00|250.51|248.11|251.35|248.95|251.35|248.95|250.51|248.11|0
1651586830000|2022-05-03 14:07:10|251.63|249.23|251.21|248.81|251.63|249.23|251.21|248.81|0
1651586840000|2022-05-03 14:07:20|251.35|248.95|253.09|250.69|253.09|250.69|251.35|248.95|0
1651586850000|2022-05-03 14:07:30|252.95|250.55|253.7|251.3|253.89|251.49|252.95|250.55|0
1651586860000|2022-05-03 14:07:40|253.47|251.07|253.7|251.3|253.7|251.3|253.33|250.93|0
1651586870000|2022-05-03 14:07:50|253.33|250.93|252.95|250.55|253.33|250.93|252.76|250.36|0
1651586880000|2022-05-03 14:08:00|253.04|250.64|253.7|251.3|253.7|251.3|253.04|250.64|0
1651586890000|2022-05-03 14:08:10|253.89|251.49|253.42|251.02|253.89|251.49|253.23|250.83|0
1651586900000|2022-05-03 14:08:20|253.32|250.92|253.66|251.26|253.66|251.26|253.14|250.74|0
1651586910000|2022-05-03 14:08:30|253.51|251.11|254.46|252.06|254.46|252.06|253.42|251.02|0
1651586920000|2022-05-03 14:08:40|255.22|252.82|255.88|253.48|255.88|253.48|255.22|252.82|0
1651586930000|2022-05-03 14:08:50|255.6|253.2|255.5|253.1|255.6|253.2|255.41|253.01|0
1651586940000|2022-05-03 14:09:00|255.79|253.39|255.08|252.68|255.79|253.39|255.08|252.68|0
1651586950000|2022-05-03 14:09:10|255.22|252.82|255.46|253.06|255.5|253.1|255.22|252.82|0
1651586960000|2022-05-03 14:09:20|255.12|252.72|255.41|253.01|255.41|253.01|255.12|252.72|0
1651586970000|2022-05-03 14:09:30|255.5|253.1|255.88|253.48|255.88|253.48|255.5|253.1|0
1651586980000|2022-05-03 14:09:40|256.07|253.67|256.79|254.39|256.79|254.39|256.07|253.67|0
1651586990000|2022-05-03 14:09:50|256.84|254.44|256.07|253.67|256.84|254.44|256.07|253.67|0
1651587000000|2022-05-03 14:10:00|256.55|254.15|256.5|254.1|256.65|254.25|256.36|253.96|0
1651587010000|2022-05-03 14:10:10|256.74|254.34|257.31|254.91|257.31|254.91|256.65|254.25|0
1651587020000|2022-05-03 14:10:20|256.93|254.53|256.74|254.34|256.93|254.53|256.74|254.34|0
1651587030000|2022-05-03 14:10:30|256.5|254.1|255.84|253.44|256.5|254.1|255.69|253.29|0
1651587040000|2022-05-03 14:10:40|256.07|253.67|256.65|254.25|256.65|254.25|256.07|253.67|0
1651587050000|2022-05-03 14:10:50|256.84|254.44|256.55|254.15|256.84|254.44|256.45|254.05|0
1651587060000|2022-05-03 14:11:00|256.36|253.96|256.74|254.34|256.74|254.34|256.36|253.96|0
1651587070000|2022-05-03 14:11:10|256.64|254.24|256.26|253.86|256.64|254.24|256.26|253.86|0
1651587080000|2022-05-03 14:11:20|256.07|253.67|256.26|253.86|256.45|254.05|256.07|253.67|0
1651587090000|2022-05-03 14:11:30|255.98|253.58|255.31|252.91|255.98|253.58|255.31|252.91|0
1651587100000|2022-05-03 14:11:40|254.84|252.44|255.41|253.01|255.41|253.01|254.84|252.44|0
1651587110000|2022-05-03 14:11:50|255.5|253.1|256.26|253.86|256.26|253.86|255.5|253.1|0
1651587120000|2022-05-03 14:12:00|256.17|253.77|257.03|254.63|257.03|254.63|256.17|253.77|0
1651587130000|2022-05-03 14:12:10|257.22|254.82|257.6|255.2|257.94|255.54|257.22|254.82|0
1651587140000|2022-05-03 14:12:20|257.79|255.39|257.98|255.58|257.98|255.58|257.6|255.2|0
1651587150000|2022-05-03 14:12:30|257.89|255.49|257.89|255.49|257.89|255.49|257.7|255.3|0
1651587160000|2022-05-03 14:12:40|257.7|255.3|257.41|255.01|257.7|255.3|257.31|254.91|0
1651587170000|2022-05-03 14:12:50|257.5|255.1|256.98|254.58|257.5|255.1|256.98|254.58|0
1651587180000|2022-05-03 14:13:00|256.64|254.24|255.98|253.58|256.64|254.24|255.98|253.58|0
1651587190000|2022-05-03 14:13:10|255.79|253.39|255.65|253.25|256.17|253.77|255.65|253.25|0
1651587200000|2022-05-03 14:13:20|255.93|253.53|255.6|253.2|255.93|253.53|255.6|253.2|0
1651587210000|2022-05-03 14:13:30|255.5|253.1|255.79|253.39|255.79|253.39|255.5|253.1|0
1651587220000|2022-05-03 14:13:40|256.07|253.67|255.88|253.48|256.36|253.96|255.88|253.48|0
1651587230000|2022-05-03 14:13:50|255.98|253.58|255.6|253.2|255.98|253.58|255.5|253.1|0
1651587240000|2022-05-03 14:14:00|255.41|253.01|255.22|252.82|255.41|253.01|255.22|252.82|0
1651587250000|2022-05-03 14:14:10|255.12|252.72|255.03|252.63|255.6|253.2|255.03|252.63|0
1651587260000|2022-05-03 14:14:20|254.93|252.53|254.98|252.58|255.12|252.72|254.93|252.53|0
1651587270000|2022-05-03 14:14:30|254.74|252.34|253.7|251.3|254.74|252.34|253.7|251.3|0
1651587280000|2022-05-03 14:14:40|253.98|251.58|253.23|250.83|253.98|251.58|253.23|250.83|0
1651587290000|2022-05-03 14:14:50|252.76|250.36|252.47|250.07|252.76|250.36|252.38|249.98|0
1651587300000|2022-05-03 14:15:00|252.94|250.54|253.51|251.11|253.79|251.39|252.94|250.54|0
1651587310000|2022-05-03 14:15:10|253.7|251.3|252.94|250.54|253.7|251.3|252.94|250.54|0
1651587320000|2022-05-03 14:15:20|253.42|251.02|254.17|251.77|254.22|251.82|253.42|251.02|0
1651587330000|2022-05-03 14:15:30|253.79|251.39|253.23|250.83|253.79|251.39|253.23|250.83|0
1651587340000|2022-05-03 14:15:40|253.51|251.11|255.5|253.1|255.5|253.1|253.51|251.11|0
1651587350000|2022-05-03 14:15:50|255.93|253.53|255.31|252.91|255.93|253.53|255.31|252.91|0
1651587360000|2022-05-03 14:16:00|255.17|252.77|255.98|253.58|255.98|253.58|255.17|252.77|0
1651587370000|2022-05-03 14:16:10|256.64|254.24|256.64|254.24|256.74|254.34|256.64|254.24|0
1651587380000|2022-05-03 14:16:20|256.5|254.1|256.45|254.05|256.64|254.24|256.45|254.05|0
1651587390000|2022-05-03 14:16:30|256.55|254.15|256.83|254.43|256.83|254.43|256.36|253.96|0
1651587400000|2022-05-03 14:16:40|256.64|254.24|256.26|253.86|256.64|254.24|256.26|253.86|0
1651587410000|2022-05-03 14:16:50|255.98|253.58|255.98|253.58|256.07|253.67|255.88|253.48|0
1651587420000|2022-05-03 14:17:00|255.31|252.91|255.31|252.91|255.31|252.91|254.83|252.43|0
1651587430000|2022-05-03 14:17:10|255.02|252.62|254.55|252.15|255.02|252.62|254.46|252.06|0
1651587440000|2022-05-03 14:17:20|254.46|252.06|254.08|251.68|254.46|252.06|254.08|251.68|0
1651587450000|2022-05-03 14:17:30|254.17|251.77|254.83|252.43|254.83|252.43|254.17|251.77|0
1651587460000|2022-05-03 14:17:40|254.93|252.53|254.6|252.2|254.93|252.53|254.6|252.2|0
1651587470000|2022-05-03 14:17:50|254.93|252.53|254.46|252.06|255.02|252.62|254.46|252.06|0
1651587480000|2022-05-03 14:18:00|254.64|252.24|254.41|252.01|254.64|252.24|254.41|252.01|0
1651587490000|2022-05-03 14:18:10|254.5|252.1|255.12|252.72|255.12|252.72|254.45|252.05|0
1651587500000|2022-05-03 14:18:20|254.79|252.39|254.83|252.43|254.83|252.43|254.74|252.34|0
1651587510000|2022-05-03 14:18:30|254.74|252.34|254.17|251.77|254.74|252.34|254.08|251.68|0
1651587520000|2022-05-03 14:18:40|254.31|251.91|254.27|251.87|254.31|251.91|253.98|251.58|0
1651587530000|2022-05-03 14:18:50|254.17|251.77|254.55|252.15|254.55|252.15|254.08|251.68|0
1651587540000|2022-05-03 14:19:00|254.08|251.68|253.51|251.11|254.08|251.68|253.41|251.01|0
1651587550000|2022-05-03 14:19:10|253.41|251.01|254.08|251.68|254.08|251.68|253.41|251.01|0
1651587560000|2022-05-03 14:19:20|254.17|251.77|253.89|251.49|254.26|251.86|253.89|251.49|0
1651587570000|2022-05-03 14:19:30|253.6|251.2|253.6|251.2|253.7|251.3|253.6|251.2|0
1651587580000|2022-05-03 14:19:40|253.51|251.11|253.56|251.16|253.7|251.3|253.51|251.11|0
1651587590000|2022-05-03 14:19:50|253.22|250.82|253.13|250.73|253.32|250.92|253.04|250.64|0
1651587600000|2022-05-03 14:20:00|253.41|251.01|253.98|251.58|253.98|251.58|253.41|251.01|0
1651587610000|2022-05-03 14:20:10|253.65|251.25|253.13|250.73|253.65|251.25|253.13|250.73|0
1651587620000|2022-05-03 14:20:20|253.22|250.82|253.04|250.64|253.41|251.01|253.04|250.64|0
1651587630000|2022-05-03 14:20:30|253.13|250.73|253.04|250.64|253.32|250.92|253.04|250.64|0
1651587640000|2022-05-03 14:20:40|252.85|250.45|252.61|250.21|252.94|250.54|252.61|250.21|0
1651587650000|2022-05-03 14:20:50|252.38|249.98|252.19|249.79|252.38|249.98|251.81|249.41|0
1651587660000|2022-05-03 14:21:00|251.91|249.51|252.47|250.07|252.47|250.07|251.91|249.51|0
1651587670000|2022-05-03 14:21:10|252.71|250.31|253.6|251.2|253.6|251.2|252.71|250.31|0
1651587680000|2022-05-03 14:21:20|253.79|251.39|253.79|251.39|253.79|251.39|253.79|251.39|0
1651587690000|2022-05-03 14:21:30|253.7|251.3|253.7|251.3|253.7|251.3|253.41|251.01|0
1651587700000|2022-05-03 14:21:40|254.17|251.77|254.45|252.05|254.64|252.24|254.17|251.77|0
1651587710000|2022-05-03 14:21:50|254.64|252.24|254.64|252.24|254.64|252.24|254.6|252.2|0
1651587720000|2022-05-03 14:22:00|254.17|251.77|255.02|252.62|255.02|252.62|254.17|251.77|0
1651587730000|2022-05-03 14:22:10|255.59|253.19|255.97|253.57|256.07|253.67|255.59|253.19|0
1651587740000|2022-05-03 14:22:20|255.59|253.19|255.59|253.19|255.59|253.19|255.59|253.19|0
1651587750000|2022-05-03 14:22:30|254.93|252.53|254.64|252.24|254.93|252.53|254.64|252.24|0
1651587760000|2022-05-03 14:22:40|254.74|252.34|254.64|252.24|254.79|252.39|254.64|252.24|0
1651587770000|2022-05-03 14:22:50|254.69|252.29|253.41|251.01|254.69|252.29|253.41|251.01|0
1651587780000|2022-05-03 14:23:00|253.51|251.11|253.7|251.3|253.98|251.58|253.51|251.11|0
1651587790000|2022-05-03 14:23:10|253.56|251.16|253.46|251.06|253.56|251.16|253.41|251.01|0
1651587800000|2022-05-03 14:23:20|253.88|251.48|254.74|252.34|254.74|252.34|253.88|251.48|0
1651587810000|2022-05-03 14:23:30|254.64|252.24|254.17|251.77|254.64|252.24|254.17|251.77|0
1651587820000|2022-05-03 14:23:40|254.74|252.34|254.45|252.05|254.74|252.34|254.45|252.05|0
1651587830000|2022-05-03 14:23:50|254.64|252.24|254.55|252.15|254.64|252.24|254.36|251.96|0
1651587840000|2022-05-03 14:24:00|254.45|252.05|254.17|251.77|254.45|252.05|253.98|251.58|0
1651587850000|2022-05-03 14:24:10|253.98|251.58|254.55|252.15|254.55|252.15|253.98|251.58|0
1651587860000|2022-05-03 14:24:20|254.64|252.24|254.26|251.86|254.74|252.34|254.26|251.86|0
1651587870000|2022-05-03 14:24:30|254.07|251.67|254.17|251.77|254.55|252.15|254.07|251.67|0
1651587880000|2022-05-03 14:24:40|254.07|251.67|254.17|251.77|254.55|252.15|254.07|251.67|0
1651587890000|2022-05-03 14:24:50|254.36|251.96|253.45|251.05|254.45|252.05|253.45|251.05|0
1651587900000|2022-05-03 14:25:00|253.16|250.76|252.69|250.29|253.16|250.76|252.5|250.1|0
1651587910000|2022-05-03 14:25:10|252.88|250.48|253.26|250.86|253.26|250.86|252.6|250.2|0
1651587920000|2022-05-03 14:25:20|253.92|251.52|253.73|251.33|254.06|251.66|253.73|251.33|0
1651587930000|2022-05-03 14:25:30|253.64|251.24|253.07|250.67|253.64|251.24|253.07|250.67|0
1651587940000|2022-05-03 14:25:40|253.26|250.86|250.9|248.5|253.26|250.86|250.9|248.5|0
1651587950000|2022-05-03 14:25:50|251.09|248.69|251.75|249.35|251.75|249.35|251.09|248.69|0
1651587960000|2022-05-03 14:26:00|251|248.6|250.81|248.41|251|248.6|250.53|248.13|0
1651587970000|2022-05-03 14:26:10|250.71|248.31|250.62|248.22|250.71|248.31|250.43|248.03|0
1651587980000|2022-05-03 14:26:20|250.71|248.31|251.28|248.88|251.28|248.88|250.71|248.31|0
1651587990000|2022-05-03 14:26:30|251.47|249.07|251.18|248.78|251.56|249.16|251.18|248.78|0
1651588000000|2022-05-03 14:26:40|251.23|248.83|251.28|248.88|251.65|249.25|251.23|248.83|0
1651588010000|2022-05-03 14:26:50|250.62|248.22|249.96|247.56|250.62|248.22|249.96|247.56|0
1651588020000|2022-05-03 14:27:00|250.25|247.85|250.58|248.18|250.62|248.22|249.92|247.52|0
1651588030000|2022-05-03 14:27:10|250.53|248.13|250.58|248.18|251|248.6|250.53|248.13|0
1651588040000|2022-05-03 14:27:20|250.43|248.03|250.71|248.31|250.71|248.31|250.43|248.03|0
1651588050000|2022-05-03 14:27:30|250.62|248.22|250.62|248.22|250.62|248.22|250.25|247.85|0
1651588060000|2022-05-03 14:27:40|250.81|248.41|250.06|247.66|250.81|248.41|250.06|247.66|0
1651588070000|2022-05-03 14:27:50|250.2|247.8|250.15|247.75|250.24|247.84|250.06|247.66|0
1651588080000|2022-05-03 14:28:00|249.87|247.47|250.2|247.8|250.34|247.94|249.87|247.47|0
1651588090000|2022-05-03 14:28:10|250.06|247.66|250.43|248.03|250.43|248.03|250.06|247.66|0
1651588100000|2022-05-03 14:28:20|250.62|248.22|250.53|248.13|250.62|248.22|250.24|247.84|0
1651588110000|2022-05-03 14:28:30|250.24|247.84|250.29|247.89|250.43|248.03|250.24|247.84|0
1651588120000|2022-05-03 14:28:40|250.24|247.84|250.34|247.94|250.48|248.08|250.24|247.84|0
1651588130000|2022-05-03 14:28:50|250.43|248.03|250.62|248.22|250.62|248.22|250.39|247.99|0
1651588140000|2022-05-03 14:29:00|250.67|248.27|249.22|246.82|250.67|248.27|249.22|246.82|0
1651588150000|2022-05-03 14:29:10|249.5|247.1|250.34|247.94|250.34|247.94|249.5|247.1|0
1651588160000|2022-05-03 14:29:20|250.15|247.75|249.87|247.47|250.15|247.75|249.87|247.47|0
1651588170000|2022-05-03 14:29:30|249.96|247.56|250.34|247.94|250.34|247.94|249.96|247.56|0
1651588180000|2022-05-03 14:29:40|250.24|247.84|250.06|247.66|250.24|247.84|250.06|247.66|0
1651588190000|2022-05-03 14:29:50|250.15|247.75|250.01|247.61|250.2|247.8|250.01|247.61|0
1651588200000|2022-05-03 14:30:00|249.68|247.28|249.03|246.63|249.78|247.38|249.03|246.63|0
1651588210000|2022-05-03 14:30:10|248.94|246.54|249.31|246.91|249.31|246.91|248.56|246.16|0
1651588220000|2022-05-03 14:30:20|249.78|247.38|249.96|247.56|249.96|247.56|249.5|247.1|0
1651588230000|2022-05-03 14:30:30|250.15|247.75|250.48|248.08|250.48|248.08|250.15|247.75|0
1651588240000|2022-05-03 14:30:40|250.52|248.12|249.96|247.56|250.52|248.12|249.96|247.56|0
1651588250000|2022-05-03 14:30:50|249.87|247.47|250.24|247.84|250.24|247.84|249.78|247.38|0
1651588260000|2022-05-03 14:31:00|250.06|247.66|250.9|248.5|250.9|248.5|250.06|247.66|0
1651588270000|2022-05-03 14:31:10|250.81|248.41|252.12|249.72|252.12|249.72|250.81|248.41|0
1651588280000|2022-05-03 14:31:20|251.93|249.53|251.18|248.78|251.93|249.53|251.18|248.78|0
1651588290000|2022-05-03 14:31:30|251.46|249.06|250.99|248.59|251.46|249.06|250.99|248.59|0
1651588300000|2022-05-03 14:31:40|249.78|247.38|250.29|247.89|250.52|248.12|249.78|247.38|0
1651588310000|2022-05-03 14:31:50|250.43|248.03|250.1|247.7|250.43|248.03|249.96|247.56|0
1651588320000|2022-05-03 14:32:00|249.96|247.56|247.72|245.32|249.96|247.56|247.72|245.32|0
1651588330000|2022-05-03 14:32:10|248.1|245.7|248.38|245.98|248.38|245.98|248.1|245.7|0
1651588340000|2022-05-03 14:32:20|248.47|246.07|248.56|246.16|248.56|246.16|248.19|245.79|0
1651588350000|2022-05-03 14:32:30|248.28|245.88|248.56|246.16|248.56|246.16|248.19|245.79|0
1651588360000|2022-05-03 14:32:40|248.37|245.97|248.24|245.84|248.37|245.97|248.24|245.84|0
1651588370000|2022-05-03 14:32:50|248.1|245.7|247.35|244.95|248.1|245.7|247.26|244.86|0
1651588380000|2022-05-03 14:33:00|247.07|244.67|246.98|244.58|247.17|244.77|246.7|244.3|0
1651588390000|2022-05-03 14:33:10|246.94|244.54|248.19|245.79|248.19|245.79|246.94|244.54|0
1651588400000|2022-05-03 14:33:20|247.91|245.51|247.63|245.23|247.91|245.51|247.63|245.23|0
1651588410000|2022-05-03 14:33:30|247.35|244.95|247.35|244.95|247.35|244.95|247.35|244.95|0
1651588420000|2022-05-03 14:33:40|247.44|245.04|247.17|244.77|247.44|245.04|247.17|244.77|0
1651588430000|2022-05-03 14:33:50|247.26|244.86|247.35|244.95|247.63|245.23|247.26|244.86|0
1651588440000|2022-05-03 14:34:00|247.07|244.67|247.07|244.67|247.07|244.67|246.8|244.4|0
1651588450000|2022-05-03 14:34:10|247.12|244.72|246.98|244.58|247.12|244.72|246.8|244.4|0
1651588460000|2022-05-03 14:34:20|246.94|244.54|246.89|244.49|246.94|244.54|246.7|244.3|0
1651588470000|2022-05-03 14:34:30|246.7|244.3|247.17|244.77|247.17|244.77|246.7|244.3|0
1651588480000|2022-05-03 14:34:40|247.07|244.67|247.54|245.14|247.54|245.14|247.07|244.67|0
1651588490000|2022-05-03 14:34:50|247.59|245.19|247.72|245.32|247.91|245.51|247.59|245.19|0
1651588500000|2022-05-03 14:35:00|247.68|245.28|247.31|244.91|247.68|245.28|247.26|244.86|0
1651588510000|2022-05-03 14:35:10|247.35|244.95|247.26|244.86|247.63|245.23|247.26|244.86|0
1651588520000|2022-05-03 14:35:20|247.49|245.09|247.54|245.14|247.63|245.23|247.44|245.04|0
1651588530000|2022-05-03 14:35:30|247.63|245.23|247.54|245.14|247.63|245.23|247.35|244.95|0
1651588540000|2022-05-03 14:35:40|247.91|245.51|248.65|246.25|248.65|246.25|247.91|245.51|0
1651588550000|2022-05-03 14:35:50|248.93|246.53|248.19|245.79|248.98|246.58|248.19|245.79|0
1651588560000|2022-05-03 14:36:00|248.56|246.16|249.12|246.72|249.12|246.72|248.56|246.16|0
1651588570000|2022-05-03 14:36:10|249.4|247|248.65|246.25|249.4|247|248.65|246.25|0
1651588580000|2022-05-03 14:36:20|248.93|246.53|248.84|246.44|249.03|246.63|248.84|246.44|0
1651588590000|2022-05-03 14:36:30|249.12|246.72|248.65|246.25|249.12|246.72|248.65|246.25|0
1651588600000|2022-05-03 14:36:40|248.56|246.16|248.56|246.16|248.56|246.16|248.37|245.97|0
1651588610000|2022-05-03 14:36:50|248.75|246.35|248.84|246.44|248.84|246.44|248.65|246.25|0
1651588620000|2022-05-03 14:37:00|249.12|246.72|249.21|246.81|249.68|247.28|249.12|246.72|0
1651588630000|2022-05-03 14:37:10|249.4|247|249.21|246.81|249.4|247|249.03|246.63|0
1651588640000|2022-05-03 14:37:20|249.31|246.91|249.59|247.19|249.59|247.19|249.17|246.77|0
1651588650000|2022-05-03 14:37:30|249.49|247.09|250.24|247.84|250.24|247.84|249.49|247.09|0
1651588660000|2022-05-03 14:37:40|250.33|247.93|250.24|247.84|250.43|248.03|250.24|247.84|0
1651588670000|2022-05-03 14:37:50|250.33|247.93|250.9|248.5|250.9|248.5|250.33|247.93|0
1651588680000|2022-05-03 14:38:00|250.8|248.4|250.33|247.93|250.8|248.4|250.33|247.93|0
1651588690000|2022-05-03 14:38:10|250.61|248.21|250.24|247.84|250.71|248.31|250.24|247.84|0
1651588700000|2022-05-03 14:38:20|250.43|248.03|250.43|248.03|250.52|248.12|250.43|248.03|0
1651588710000|2022-05-03 14:38:30|250.52|248.12|250.43|248.03|250.52|248.12|250.24|247.84|0
1651588720000|2022-05-03 14:38:40|250.61|248.21|250.71|248.31|250.99|248.59|250.61|248.21|0
1651588730000|2022-05-03 14:38:50|250.61|248.21|250.61|248.21|250.61|248.21|250.61|248.21|0
1651588740000|2022-05-03 14:39:00|250.8|248.4|250.71|248.31|250.99|248.59|250.71|248.31|0
1651588750000|2022-05-03 14:39:10|250.9|248.5|250.9|248.5|250.9|248.5|250.8|248.4|0
1651588760000|2022-05-03 14:39:20|250.8|248.4|251.08|248.68|251.08|248.68|250.8|248.4|0
1651588770000|2022-05-03 14:39:30|251.18|248.78|251.08|248.68|251.18|248.78|251.08|248.68|0
1651588780000|2022-05-03 14:39:40|251.18|248.78|250.99|248.59|251.18|248.78|250.99|248.59|0
1651588790000|2022-05-03 14:39:50|251.08|248.68|251.18|248.78|251.18|248.78|251.08|248.68|0
1651588800000|2022-05-03 14:40:00|251.08|248.68|251.08|248.68|251.18|248.78|251.08|248.68|0
1651588810000|2022-05-03 14:40:10|251.18|248.78|250.8|248.4|251.18|248.78|250.8|248.4|0
1651588820000|2022-05-03 14:40:20|250.9|248.5|251.46|249.06|251.46|249.06|250.9|248.5|0
1651588830000|2022-05-03 14:40:30|251.55|249.15|252.12|249.72|252.12|249.72|251.55|249.15|0
1651588840000|2022-05-03 14:40:40|252.21|249.81|252.12|249.72|252.21|249.81|251.83|249.43|0
1651588850000|2022-05-03 14:40:50|252.31|249.91|252.4|250|252.4|250|251.93|249.53|0
1651588860000|2022-05-03 14:41:00|252.21|249.81|252.31|249.91|252.49|250.09|252.21|249.81|0
1651588870000|2022-05-03 14:41:10|252.21|249.81|252.49|250.09|252.49|250.09|252.21|249.81|0
1651588880000|2022-05-03 14:41:20|252.21|249.81|251.83|249.43|252.21|249.81|251.74|249.34|0
1651588890000|2022-05-03 14:41:30|252.21|249.81|252.12|249.72|252.21|249.81|252.12|249.72|0
1651588900000|2022-05-03 14:41:40|252.21|249.81|252.4|250|252.4|250|252.21|249.81|0
1651588910000|2022-05-03 14:41:50|252.49|250.09|252.4|250|252.49|250.09|252.4|250|0
1651588920000|2022-05-03 14:42:00|252.49|250.09|252.49|250.09|252.49|250.09|252.49|250.09|0
1651588930000|2022-05-03 14:42:10|253.25|250.85|253.25|250.85|253.53|251.13|253.25|250.85|0
1651588940000|2022-05-03 14:42:20|253.44|251.04|253.34|250.94|253.44|251.04|252.87|250.47|0
1651588950000|2022-05-03 14:42:30|253.25|250.85|252.68|250.28|253.25|250.85|252.68|250.28|0
1651588960000|2022-05-03 14:42:40|252.87|250.47|252.68|250.28|252.87|250.47|252.68|250.28|0
1651588970000|2022-05-03 14:42:50|252.59|250.19|252.59|250.19|252.68|250.28|252.59|250.19|0
1651588980000|2022-05-03 14:43:00|252.68|250.28|252.87|250.47|252.87|250.47|252.4|250|0
1651588990000|2022-05-03 14:43:10|253.06|250.66|252.87|250.47|253.06|250.66|252.78|250.38|0
1651589000000|2022-05-03 14:43:20|253.06|250.66|253.15|250.75|253.44|251.04|253.06|250.66|0
1651589010000|2022-05-03 14:43:30|253.06|250.66|253.53|251.13|253.53|251.13|253.06|250.66|0
1651589020000|2022-05-03 14:43:40|253.72|251.32|254.48|252.08|254.48|252.08|253.72|251.32|0
1651589030000|2022-05-03 14:43:50|254.39|251.99|254.2|251.8|254.39|251.99|254.2|251.8|0
1651589040000|2022-05-03 14:44:00|254.01|251.61|254.29|251.89|254.29|251.89|254.01|251.61|0
1651589050000|2022-05-03 14:44:10|254.2|251.8|254.1|251.7|254.2|251.8|254.06|251.66|0
1651589060000|2022-05-03 14:44:20|254.2|251.8|254.15|251.75|254.2|251.8|254.15|251.75|0
1651589070000|2022-05-03 14:44:30|254.39|251.99|254.2|251.8|254.48|252.08|254.2|251.8|0
1651589080000|2022-05-03 14:44:40|254.29|251.89|254.2|251.8|254.29|251.89|253.91|251.51|0
1651589090000|2022-05-03 14:44:50|254.01|251.61|254.57|252.17|254.57|252.17|254.01|251.61|0
1651589100000|2022-05-03 14:45:00|254.67|252.27|255.14|252.74|255.14|252.74|254.67|252.27|0
1651589110000|2022-05-03 14:45:10|255.34|252.94|255.53|253.13|255.53|253.13|255.33|252.93|0
1651589120000|2022-05-03 14:45:20|255.57|253.17|255.33|252.93|255.57|253.17|255.24|252.84|0
1651589130000|2022-05-03 14:45:30|255.14|252.74|255.24|252.84|255.24|252.84|254.76|252.36|0
1651589140000|2022-05-03 14:45:40|255.33|252.93|254.95|252.55|255.33|252.93|254.95|252.55|0
1651589150000|2022-05-03 14:45:50|255.14|252.74|254.57|252.17|255.14|252.74|254.57|252.17|0
1651589160000|2022-05-03 14:46:00|254.29|251.89|254.29|251.89|254.38|251.98|254.29|251.89|0
1651589170000|2022-05-03 14:46:10|254.1|251.7|254.76|252.36|254.76|252.36|254.1|251.7|0
1651589180000|2022-05-03 14:46:20|254.81|252.41|254.67|252.27|254.81|252.41|254.67|252.27|0
1651589190000|2022-05-03 14:46:30|254.86|252.46|255.24|252.84|255.24|252.84|254.86|252.46|0
1651589200000|2022-05-03 14:46:40|255.52|253.12|255.91|253.51|255.91|253.51|255.52|253.12|0
1651589210000|2022-05-03 14:46:50|256.29|253.89|256.19|253.79|256.29|253.89|256|253.6|0
1651589220000|2022-05-03 14:47:00|256|253.6|256.48|254.08|256.67|254.27|256|253.6|0
1651589230000|2022-05-03 14:47:10|256.29|253.89|255.91|253.51|256.29|253.89|255.91|253.51|0
1651589240000|2022-05-03 14:47:20|256.1|253.7|256.19|253.79|256.34|253.94|256.1|253.7|0
1651589250000|2022-05-03 14:47:30|256.29|253.89|256.1|253.7|256.29|253.89|256.1|253.7|0
1651589260000|2022-05-03 14:47:40|255.81|253.41|256.1|253.7|256.1|253.7|255.81|253.41|0
1651589270000|2022-05-03 14:47:50|256|253.6|256.1|253.7|256.19|253.79|256|253.6|0
1651589280000|2022-05-03 14:48:00|255.91|253.51|255.81|253.41|256.1|253.7|255.81|253.41|0
1651589290000|2022-05-03 14:48:10|256.1|253.7|256.19|253.79|256.38|253.98|256.1|253.7|0
1651589300000|2022-05-03 14:48:20|256.1|253.7|255.71|253.31|256.1|253.7|255.71|253.31|0
1651589310000|2022-05-03 14:48:30|255.62|253.22|255.33|252.93|255.62|253.22|255.33|252.93|0
1651589320000|2022-05-03 14:48:40|255.14|252.74|255.43|253.03|255.43|253.03|254.95|252.55|0
1651589330000|2022-05-03 14:48:50|255.14|252.74|255.14|252.74|255.24|252.84|255.14|252.74|0
1651589340000|2022-05-03 14:49:00|255.05|252.65|255.52|253.12|255.62|253.22|255.05|252.65|0
1651589350000|2022-05-03 14:49:10|255.43|253.03|255.62|253.22|255.62|253.22|255.05|252.65|0
1651589360000|2022-05-03 14:49:20|255.43|253.03|255.43|253.03|255.43|253.03|255.14|252.74|0
1651589370000|2022-05-03 14:49:30|255.62|253.22|255.24|252.84|255.62|253.22|255.24|252.84|0
1651589380000|2022-05-03 14:49:40|255.43|253.03|255.81|253.41|255.81|253.41|255.43|253.03|0
1651589390000|2022-05-03 14:49:50|255.9|253.5|255.52|253.12|255.9|253.5|255.52|253.12|0
1651589400000|2022-05-03 14:50:00|255.9|253.5|255.62|253.22|257.44|255.04|255.62|253.22|0
1651589410000|2022-05-03 14:50:10|255.53|253.13|255.05|252.65|255.53|253.13|255.05|252.65|0
1651589420000|2022-05-03 14:50:20|254.95|252.55|254.86|252.46|254.95|252.55|254.67|252.27|0
1651589430000|2022-05-03 14:50:30|254.95|252.55|254.95|252.55|255.05|252.65|254.86|252.46|0
1651589440000|2022-05-03 14:50:40|254.53|252.13|254.67|252.27|254.76|252.36|254.53|252.13|0
1651589450000|2022-05-03 14:50:50|254.95|252.55|254.19|251.79|254.95|252.55|254.19|251.79|0
1651589460000|2022-05-03 14:51:00|253.81|251.41|253.81|251.41|254.1|251.7|253.81|251.41|0
1651589470000|2022-05-03 14:51:10|253.91|251.51|253.81|251.41|254|251.6|253.81|251.41|0
1651589480000|2022-05-03 14:51:20|254|251.6|254.1|251.7|254.1|251.7|254|251.6|0
1651589490000|2022-05-03 14:51:30|253.91|251.51|253.81|251.41|253.91|251.51|253.53|251.13|0
1651589500000|2022-05-03 14:51:40|253.62|251.22|253.72|251.32|253.72|251.32|253.53|251.13|0
1651589510000|2022-05-03 14:51:50|253.62|251.22|253.53|251.13|253.62|251.22|253.43|251.03|0
1651589520000|2022-05-03 14:52:00|253.72|251.32|253.81|251.41|253.81|251.41|253.72|251.32|0
1651589530000|2022-05-03 14:52:10|253.72|251.32|253.53|251.13|253.72|251.32|253.53|251.13|0
1651589540000|2022-05-03 14:52:20|253.43|251.03|252.68|250.28|253.43|251.03|252.68|250.28|0
1651589550000|2022-05-03 14:52:30|253.05|250.65|253.53|251.13|253.53|251.13|253.05|250.65|0
1651589560000|2022-05-03 14:52:40|253.72|251.32|254.38|251.98|254.38|251.98|253.72|251.32|0
1651589570000|2022-05-03 14:52:50|254.1|251.7|253.72|251.32|254.1|251.7|253.72|251.32|0
1651589580000|2022-05-03 14:53:00|253.81|251.41|253.62|251.22|253.81|251.41|253.48|251.08|0
1651589590000|2022-05-03 14:53:10|253.34|250.94|253.15|250.75|253.34|250.94|252.77|250.37|0
1651589600000|2022-05-03 14:53:20|253.24|250.84|253.05|250.65|253.24|250.84|252.96|250.56|0
1651589610000|2022-05-03 14:53:30|252.86|250.46|252.86|250.46|253.05|250.65|252.86|250.46|0
1651589620000|2022-05-03 14:53:40|252.96|250.56|253.05|250.65|253.15|250.75|252.96|250.56|0
1651589630000|2022-05-03 14:53:50|252.86|250.46|253.05|250.65|253.05|250.65|252.86|250.46|0
1651589640000|2022-05-03 14:54:00|251.4|249|251.73|249.33|251.73|249.33|251.35|248.95|0
1651589650000|2022-05-03 14:54:10|252.39|249.99|252.11|249.71|252.39|249.99|252.01|249.61|0
1651589660000|2022-05-03 14:54:20|251.82|249.42|252.3|249.9|252.3|249.9|251.82|249.42|0
1651589670000|2022-05-03 14:54:30|252.39|249.99|252.96|250.56|252.96|250.56|252.39|249.99|0
1651589680000|2022-05-03 14:54:40|252.86|250.46|253.05|250.65|253.05|250.65|252.67|250.27|0
1651589690000|2022-05-03 14:54:50|252.96|250.56|252.58|250.18|252.96|250.56|252.58|250.18|0
1651589700000|2022-05-03 14:55:00|252.77|250.37|252.58|250.18|252.86|250.46|252.58|250.18|0
1651589710000|2022-05-03 14:55:10|252.67|250.27|252.49|250.09|252.67|250.27|252.49|250.09|0
1651589720000|2022-05-03 14:55:20|252.67|250.27|251.94|249.54|253.72|251.32|251.94|249.54|0
1651589730000|2022-05-03 14:55:30|252.23|249.83|252.51|250.11|252.51|250.11|252.23|249.83|0
1651589740000|2022-05-03 14:55:40|252.79|250.39|252.6|250.2|252.79|250.39|252.6|250.2|0
1651589750000|2022-05-03 14:55:50|252.51|250.11|252.51|250.11|252.6|250.2|252.51|250.11|0
1651589760000|2022-05-03 14:56:00|252.46|250.06|252.32|249.92|252.6|250.2|252.32|249.92|0
1651589770000|2022-05-03 14:56:10|252.04|249.64|252.13|249.73|252.42|250.02|252.04|249.64|0
1651589780000|2022-05-03 14:56:20|252.04|249.64|251.94|249.54|252.13|249.73|251.94|249.54|0
1651589790000|2022-05-03 14:56:30|251.71|249.31|251.75|249.35|251.75|249.35|251.71|249.31|0
1651589800000|2022-05-03 14:56:40|251.66|249.26|251.28|248.88|251.66|249.26|251.1|248.7|0
1651589810000|2022-05-03 14:56:50|251.19|248.79|251.28|248.88|251.28|248.88|251.19|248.79|0
1651589820000|2022-05-03 14:57:00|251.38|248.98|251.09|248.69|251.38|248.98|251.05|248.65|0
1651589830000|2022-05-03 14:57:10|251.19|248.79|250.81|248.41|251.19|248.79|250.81|248.41|0
1651589840000|2022-05-03 14:57:20|250.86|248.46|250.72|248.32|250.86|248.46|250.62|248.22|0
1651589850000|2022-05-03 14:57:30|250.91|248.51|251.19|248.79|251.19|248.79|250.91|248.51|0
1651589860000|2022-05-03 14:57:40|251.61|249.21|251.47|249.07|251.66|249.26|251.47|249.07|0
1651589870000|2022-05-03 14:57:50|251.57|249.17|251.94|249.54|251.94|249.54|251.57|249.17|0
1651589880000|2022-05-03 14:58:00|252.41|250.01|252.79|250.39|252.89|250.49|252.41|250.01|0
1651589890000|2022-05-03 14:58:10|252.6|250.2|252.41|250.01|252.7|250.3|252.41|250.01|0
1651589900000|2022-05-03 14:58:20|252.13|249.73|252.51|250.11|252.51|250.11|252.13|249.73|0
1651589910000|2022-05-03 14:58:30|252.6|250.2|252.6|250.2|252.89|250.49|252.6|250.2|0
1651589920000|2022-05-03 14:58:40|252.7|250.3|250.25|247.85|252.7|250.3|250.25|247.85|0
1651589930000|2022-05-03 14:58:50|250.81|248.41|251|248.6|251.09|248.69|250.81|248.41|0
1651589940000|2022-05-03 14:59:00|251.19|248.79|250.15|247.75|251.19|248.79|250.15|247.75|0
1651589950000|2022-05-03 14:59:10|250.34|247.94|250.25|247.85|250.34|247.94|250.15|247.75|0
1651589960000|2022-05-03 14:59:20|250.34|247.94|250.81|248.41|250.81|248.41|250.34|247.94|0
1651589970000|2022-05-03 14:59:30|250.62|248.22|250.81|248.41|250.81|248.41|250.34|247.94|0
1651589980000|2022-05-03 14:59:40|250.91|248.51|250.72|248.32|250.91|248.51|250.53|248.13|0
1651589990000|2022-05-03 14:59:50|251|248.6|251.19|248.79|251.28|248.88|251|248.6|0
1651590000000|2022-05-03 15:00:00|251.09|248.69|251.09|248.69|251.28|248.88|250.81|248.41|0
1651590010000|2022-05-03 15:00:10|251|248.6|251.24|248.84|251.24|248.84|250.72|248.32|0
1651590020000|2022-05-03 15:00:20|251.09|248.69|251.66|249.26|251.66|249.26|251.09|248.69|0
1651590030000|2022-05-03 15:00:30|251.85|249.45|251.85|249.45|252.04|249.64|251.85|249.45|0
1651590040000|2022-05-03 15:00:40|251.94|249.54|251.94|249.54|252.04|249.64|251.94|249.54|0
1651590050000|2022-05-03 15:00:50|252.04|249.64|251.94|249.54|252.04|249.64|251.75|249.35|0
1651590060000|2022-05-03 15:01:00|251.75|249.35|251.94|249.54|252.04|249.64|251.75|249.35|0
1651590070000|2022-05-03 15:01:10|252.22|249.82|252.51|250.11|252.51|250.11|252.04|249.64|0
1651590080000|2022-05-03 15:01:20|252.98|250.58|252.79|250.39|253.07|250.67|252.79|250.39|0
1651590090000|2022-05-03 15:01:30|252.89|250.49|252.22|249.82|252.89|250.49|252.22|249.82|0
1651590100000|2022-05-03 15:01:40|252.03|249.63|252.03|249.63|252.22|249.82|252.03|249.63|0
1651590110000|2022-05-03 15:01:50|251.85|249.45|250.81|248.41|251.85|249.45|250.81|248.41|0
1651590120000|2022-05-03 15:02:00|250.72|248.32|250.72|248.32|250.9|248.5|250.72|248.32|0
1651590130000|2022-05-03 15:02:10|249.87|247.47|249.87|247.47|250.06|247.66|249.87|247.47|0
1651590140000|2022-05-03 15:02:20|249.59|247.19|249.31|246.91|249.59|247.19|249.22|246.82|0
1651590150000|2022-05-03 15:02:30|249.68|247.28|250.25|247.85|250.25|247.85|249.68|247.28|0
1651590160000|2022-05-03 15:02:40|250.53|248.13|250.81|248.41|250.81|248.41|250.53|248.13|0
1651590170000|2022-05-03 15:02:50|250.53|248.13|249.87|247.47|250.53|248.13|249.87|247.47|0
1651590180000|2022-05-03 15:03:00|249.78|247.38|249.68|247.28|249.78|247.38|249.59|247.19|0
1651590190000|2022-05-03 15:03:10|249.59|247.19|249.55|247.15|249.78|247.38|249.55|247.15|0
1651590200000|2022-05-03 15:03:20|249.4|247|249.31|246.91|249.4|247|249.12|246.72|0
1651590210000|2022-05-03 15:03:30|249.4|247|249.73|247.33|249.78|247.38|249.4|247|0
1651590220000|2022-05-03 15:03:40|249.4|247|249.26|246.86|249.5|247.1|249.26|246.86|0
1651590230000|2022-05-03 15:03:50|249.4|247|249.03|246.63|249.4|247|249.03|246.63|0
1651590240000|2022-05-03 15:04:00|248.84|246.44|249.03|246.63|249.22|246.82|248.84|246.44|0
1651590250000|2022-05-03 15:04:10|249.12|246.72|248.93|246.53|249.4|247|248.93|246.53|0
1651590260000|2022-05-03 15:04:20|248.61|246.21|248.75|246.35|248.84|246.44|248.61|246.21|0
1651590270000|2022-05-03 15:04:30|248.56|246.16|247.91|245.51|248.56|246.16|247.91|245.51|0
1651590280000|2022-05-03 15:04:40|248.19|245.79|248.09|245.69|248.37|245.97|248.09|245.69|0
1651590290000|2022-05-03 15:04:50|248.28|245.88|248.09|245.69|248.28|245.88|248.09|245.69|0
1651590300000|2022-05-03 15:05:00|246.98|244.58|246.38|243.98|246.98|244.58|246.14|243.74|0
1651590310000|2022-05-03 15:05:10|246.7|244.3|246.98|244.58|246.98|244.58|246.7|244.3|0
1651590320000|2022-05-03 15:05:20|246.79|244.39|246.88|244.48|246.98|244.58|246.79|244.39|0
1651590330000|2022-05-03 15:05:30|247.16|244.76|247.54|245.14|247.54|245.14|247.16|244.76|0
1651590340000|2022-05-03 15:05:40|247.44|245.04|247.26|244.86|247.44|245.04|247.26|244.86|0
1651590350000|2022-05-03 15:05:50|247.4|245|247.35|244.95|247.4|245|247.26|244.86|0
1651590360000|2022-05-03 15:06:00|246.79|244.39|245.5|243.1|246.79|244.39|245.5|243.1|0
1651590370000|2022-05-03 15:06:10|246.51|244.11|246.24|243.84|246.51|244.11|246.24|243.84|0
1651590380000|2022-05-03 15:06:20|246.33|243.93|245.56|243.16|248.24|245.84|245.56|243.16|0
1651590390000|2022-05-03 15:06:30|245.37|242.97|245|242.6|245.37|242.97|244.96|242.56|0
1651590400000|2022-05-03 15:06:40|245.19|242.79|245.37|242.97|245.37|242.97|245.09|242.69|0
1651590410000|2022-05-03 15:06:50|245.46|243.06|245.28|242.88|245.56|243.16|245.28|242.88|0
1651590420000|2022-05-03 15:07:00|245|242.6|244.91|242.51|245|242.6|244.91|242.51|0
1651590430000|2022-05-03 15:07:10|245|242.6|243.99|241.59|245|242.6|243.99|241.59|0
1651590440000|2022-05-03 15:07:20|243.62|241.22|243.43|241.03|243.62|241.22|243.43|241.03|0
1651590450000|2022-05-03 15:07:30|243.34|240.94|242.51|240.11|243.34|240.94|242.51|240.11|0
1651590460000|2022-05-03 15:07:40|242.42|240.02|242.61|240.21|243.07|240.67|242.42|240.02|0
1651590470000|2022-05-03 15:07:50|242.51|240.11|242.97|240.57|242.97|240.57|242.51|240.11|0
1651590480000|2022-05-03 15:08:00|242.88|240.48|241.87|239.47|242.88|240.48|241.87|239.47|0
1651590490000|2022-05-03 15:08:10|241.69|239.29|241.51|239.11|241.87|239.47|241.51|239.11|0
1651590500000|2022-05-03 15:08:20|241.69|239.29|241.78|239.38|241.78|239.38|241.51|239.11|0
1651590510000|2022-05-03 15:08:30|241.69|239.29|241.6|239.2|241.69|239.29|241.6|239.2|0
1651590520000|2022-05-03 15:08:40|241.69|239.29|241.78|239.38|241.78|239.38|241.51|239.11|0
1651590530000|2022-05-03 15:08:50|241.32|238.92|241.42|239.02|241.42|239.02|241.14|238.74|0
1651590540000|2022-05-03 15:09:00|241.51|239.11|241.42|239.02|241.51|239.11|241.23|238.83|0
1651590550000|2022-05-03 15:09:10|241.23|238.83|241.32|238.92|241.32|238.92|241.05|238.65|0
1651590560000|2022-05-03 15:09:20|241.42|239.02|241.78|239.38|241.78|239.38|241.42|239.02|0
1651590570000|2022-05-03 15:09:30|241.87|239.47|241.87|239.47|241.87|239.47|241.51|239.11|0
1651590580000|2022-05-03 15:09:40|241.96|239.56|241.74|239.34|241.96|239.56|241.74|239.34|0
1651590590000|2022-05-03 15:09:50|241.96|239.56|241.87|239.47|241.96|239.56|241.78|239.38|0
1651590600000|2022-05-03 15:10:00|241.78|239.38|241.74|239.34|241.78|239.38|241.51|239.11|0
1651590610000|2022-05-03 15:10:10|242.79|240.39|242.79|240.39|242.79|240.39|242.7|240.3|0
1651590620000|2022-05-03 15:10:20|242.51|240.11|242.42|240.02|242.51|240.11|242.33|239.93|0
1651590630000|2022-05-03 15:10:30|242.15|239.75|242.24|239.84|242.33|239.93|242.15|239.75|0
1651590640000|2022-05-03 15:10:40|242.33|239.93|242.42|240.02|242.42|240.02|242.33|239.93|0
1651590650000|2022-05-03 15:10:50|242.79|240.39|243.25|240.85|243.25|240.85|242.7|240.3|0
1651590660000|2022-05-03 15:11:00|243.52|241.12|244.08|241.68|244.44|242.04|243.52|241.12|0
1651590670000|2022-05-03 15:11:10|243.98|241.58|243.98|241.58|244.08|241.68|243.98|241.58|0
1651590680000|2022-05-03 15:11:20|244.03|241.63|243.89|241.49|244.03|241.63|243.8|241.4|0
1651590690000|2022-05-03 15:11:30|243.98|241.58|243.52|241.12|243.98|241.58|243.43|241.03|0
1651590700000|2022-05-03 15:11:40|243.57|241.17|243.25|240.85|243.57|241.17|243.25|240.85|0
1651590710000|2022-05-03 15:11:50|243.16|240.76|243.25|240.85|243.34|240.94|243.16|240.76|0
1651590720000|2022-05-03 15:12:00|243.79|241.39|243.7|241.3|243.79|241.39|243.61|241.21|0
1651590730000|2022-05-03 15:12:10|243.79|241.39|243.61|241.21|243.79|241.39|243.61|241.21|0
1651590740000|2022-05-03 15:12:20|243.42|241.02|243.33|240.93|243.42|241.02|243.33|240.93|0
1651590750000|2022-05-03 15:12:30|243.42|241.02|243.7|241.3|243.7|241.3|243.42|241.02|0
1651590760000|2022-05-03 15:12:40|243.52|241.12|243.61|241.21|243.61|241.21|243.42|241.02|0
1651590770000|2022-05-03 15:12:50|243.7|241.3|243.97|241.57|243.97|241.57|243.7|241.3|0
1651590780000|2022-05-03 15:13:00|244.34|241.94|244.43|242.03|244.43|242.03|244.34|241.94|0
1651590790000|2022-05-03 15:13:10|244.07|241.67|244.25|241.85|244.25|241.85|244.07|241.67|0
1651590800000|2022-05-03 15:13:20|244.43|242.03|244.71|242.31|244.8|242.4|244.43|242.03|0
1651590810000|2022-05-03 15:13:30|244.8|242.4|244.9|242.5|245.26|242.86|244.8|242.4|0
1651590820000|2022-05-03 15:13:40|244.8|242.4|244.8|242.4|244.8|242.4|244.8|242.4|0
1651590830000|2022-05-03 15:13:50|245.13|242.73|245.08|242.68|245.17|242.77|245.08|242.68|0
1651590840000|2022-05-03 15:14:00|244.8|242.4|245.04|242.64|245.04|242.64|244.8|242.4|0
1651590850000|2022-05-03 15:14:10|245.17|242.77|244.53|242.13|245.17|242.77|244.53|242.13|0
1651590860000|2022-05-03 15:14:20|244.62|242.22|244.07|241.67|244.62|242.22|244.07|241.67|0
1651590870000|2022-05-03 15:14:30|244.16|241.76|244.21|241.81|244.21|241.81|243.97|241.57|0
1651590880000|2022-05-03 15:14:40|244.16|241.76|243.79|241.39|244.16|241.76|243.7|241.3|0
1651590890000|2022-05-03 15:14:50|243.24|240.84|242.6|240.2|243.24|240.84|242.6|240.2|0
1651590900000|2022-05-03 15:15:00|241.87|239.47|240.86|238.46|241.87|239.47|240.86|238.46|0
1651590910000|2022-05-03 15:15:10|240.77|238.37|241.14|238.74|241.14|238.74|240.77|238.37|0
1651590920000|2022-05-03 15:15:20|241.59|239.19|241.5|239.1|241.59|239.19|241.5|239.1|0
1651590930000|2022-05-03 15:15:30|241.59|239.19|241.77|239.37|241.77|239.37|241.5|239.1|0
1651590940000|2022-05-03 15:15:40|242.05|239.65|241.82|239.42|242.05|239.65|241.68|239.28|0
1651590950000|2022-05-03 15:15:50|242.14|239.74|241.68|239.28|242.14|239.74|241.68|239.28|0
1651590960000|2022-05-03 15:16:00|241.64|239.24|241.68|239.28|241.96|239.56|241.64|239.24|0
1651590970000|2022-05-03 15:16:10|241.64|239.24|241.32|238.92|241.64|239.24|241.23|238.83|0
1651590980000|2022-05-03 15:16:20|240.86|238.46|242.14|239.74|242.14|239.74|240.86|238.46|0
1651590990000|2022-05-03 15:16:30|242.41|240.01|241.59|239.19|242.41|240.01|241.59|239.19|0
1651591000000|2022-05-03 15:16:40|241.82|239.42|242.14|239.74|242.23|239.83|241.82|239.42|0
1651591010000|2022-05-03 15:16:50|242.23|239.83|242.6|240.2|242.6|240.2|242.23|239.83|0
1651591020000|2022-05-03 15:17:00|242.87|240.47|242.69|240.29|242.87|240.47|242.69|240.29|0
1651591030000|2022-05-03 15:17:10|242.87|240.47|244.25|241.85|244.25|241.85|242.87|240.47|0
1651591040000|2022-05-03 15:17:20|245.08|242.68|244.52|242.12|245.08|242.68|244.52|242.12|0
1651591050000|2022-05-03 15:17:30|244.62|242.22|244.43|242.03|244.71|242.31|244.43|242.03|0
1651591060000|2022-05-03 15:17:40|244.34|241.94|243.6|241.2|244.34|241.94|243.6|241.2|0
1651591070000|2022-05-03 15:17:50|243.24|240.84|243.51|241.11|243.6|241.2|243.24|240.84|0
1651591080000|2022-05-03 15:18:00|243.15|240.75|243.79|241.39|243.79|241.39|243.15|240.75|0
1651591090000|2022-05-03 15:18:10|243.42|241.02|243.51|241.11|243.6|241.2|243.42|241.02|0
1651591100000|2022-05-03 15:18:20|243.15|240.75|242.32|239.92|243.15|240.75|242.32|239.92|0
1651591110000|2022-05-03 15:18:30|242.23|239.83|241.91|239.51|242.23|239.83|241.91|239.51|0
1651591120000|2022-05-03 15:18:40|242.05|239.65|242.05|239.65|242.23|239.83|242.05|239.65|0
1651591130000|2022-05-03 15:18:50|241.77|239.37|242.14|239.74|242.14|239.74|241.77|239.37|0
1651591140000|2022-05-03 15:19:00|242.05|239.65|242.41|240.01|242.41|240.01|242.05|239.65|0
1651591150000|2022-05-03 15:19:10|242.5|240.1|242.96|240.56|242.96|240.56|242.5|240.1|0
1651591160000|2022-05-03 15:19:20|243.05|240.65|243.24|240.84|243.33|240.93|243.05|240.65|0
1651591170000|2022-05-03 15:19:30|242.78|240.38|243.14|240.74|243.14|240.74|242.78|240.38|0
1651591180000|2022-05-03 15:19:40|242.69|240.29|242.96|240.56|243.05|240.65|242.69|240.29|0
1651591190000|2022-05-03 15:19:50|242.41|240.01|242.5|240.1|242.5|240.1|242.41|240.01|0
1651591200000|2022-05-03 15:20:00|242.41|240.01|242.41|240.01|242.41|240.01|242.37|239.97|0
1651591210000|2022-05-03 15:20:10|242.05|239.65|241.32|238.92|242.05|239.65|241.32|238.92|0
1651591220000|2022-05-03 15:20:20|241.13|238.73|240.77|238.37|241.13|238.73|240.77|238.37|0
1651591230000|2022-05-03 15:20:30|240.86|238.46|241.13|238.73|241.22|238.82|240.86|238.46|0
1651591240000|2022-05-03 15:20:40|240.86|238.46|240.77|238.37|240.95|238.55|240.77|238.37|0
1651591250000|2022-05-03 15:20:50|241.13|238.73|241.13|238.73|241.13|238.73|240.95|238.55|0
1651591260000|2022-05-03 15:21:00|240.77|238.37|241.13|238.73|241.32|238.92|240.77|238.37|0
1651591270000|2022-05-03 15:21:10|241.41|239.01|241.13|238.73|241.41|239.01|241.13|238.73|0
1651591280000|2022-05-03 15:21:20|241.22|238.82|241.13|238.73|241.22|238.82|240.95|238.55|0
1651591290000|2022-05-03 15:21:30|241.22|238.82|241.59|239.19|241.59|239.19|241.04|238.64|0
1651591300000|2022-05-03 15:21:40|241.5|239.1|241.32|238.92|241.59|239.19|241.32|238.92|0
1651591310000|2022-05-03 15:21:50|241.22|238.82|241.22|238.82|241.22|238.82|241.22|238.82|0
1651591320000|2022-05-03 15:22:00|241.04|238.64|240.68|238.28|241.04|238.64|240.68|238.28|0
1651591330000|2022-05-03 15:22:10|240.91|238.51|240.59|238.19|240.95|238.55|240.59|238.19|0
1651591340000|2022-05-03 15:22:20|240.4|238|240.68|238.28|240.68|238.28|240.4|238|0
1651591350000|2022-05-03 15:22:30|240.77|238.37|241.13|238.73|241.13|238.73|240.77|238.37|0
1651591360000|2022-05-03 15:22:40|241.31|238.91|241.22|238.82|241.59|239.19|241.22|238.82|0
1651591370000|2022-05-03 15:22:50|241.31|238.91|241.04|238.64|241.31|238.91|240.86|238.46|0
1651591380000|2022-05-03 15:23:00|241.41|239.01|241.13|238.73|241.41|239.01|240.95|238.55|0
1651591390000|2022-05-03 15:23:10|241.04|238.64|240.95|238.55|241.13|238.73|240.95|238.55|0
1651591400000|2022-05-03 15:23:20|240.86|238.46|240.95|238.55|241.22|238.82|240.86|238.46|0
1651591410000|2022-05-03 15:23:30|240.86|238.46|240.59|238.19|240.86|238.46|240.59|238.19|0
1651591420000|2022-05-03 15:23:40|240.49|238.09|240.77|238.37|240.86|238.46|240.49|238.09|0
1651591430000|2022-05-03 15:23:50|240.59|238.19|240.68|238.28|240.68|238.28|240.4|238|0
1651591440000|2022-05-03 15:24:00|240.4|238|240.49|238.09|240.68|238.28|240.4|238|0
1651591450000|2022-05-03 15:24:10|240.4|238|240.68|238.28|240.68|238.28|240.4|238|0
1651591460000|2022-05-03 15:24:20|240.77|238.37|240.59|238.19|240.86|238.46|240.59|238.19|0
1651591470000|2022-05-03 15:24:30|240.4|238|239.95|237.55|240.4|238|239.95|237.55|0
1651591480000|2022-05-03 15:24:40|239.86|237.46|239.68|237.28|239.86|237.46|239.59|237.19|0
1651591490000|2022-05-03 15:24:50|239.5|237.1|239.59|237.19|239.77|237.37|239.5|237.1|0
1651591500000|2022-05-03 15:25:00|239.91|237.51|239.68|237.28|239.91|237.51|239.68|237.28|0
1651591510000|2022-05-03 15:25:10|239.86|237.46|239.77|237.37|239.86|237.46|239.68|237.28|0
1651591520000|2022-05-03 15:25:20|239.68|237.28|239.22|236.82|239.68|237.28|239.22|236.82|0
1651591530000|2022-05-03 15:25:30|239.31|236.91|239.95|237.55|239.95|237.55|239.31|236.91|0
1651591540000|2022-05-03 15:25:40|240.13|237.73|239.68|237.28|240.13|237.73|239.68|237.28|0
1651591550000|2022-05-03 15:25:50|239.59|237.19|239.91|237.51|239.91|237.51|239.5|237.1|0
1651591560000|2022-05-03 15:26:00|240.13|237.73|240.13|237.73|240.13|237.73|240.04|237.64|0
1651591570000|2022-05-03 15:26:10|239.86|237.46|240.13|237.73|240.13|237.73|239.86|237.46|0
1651591580000|2022-05-03 15:26:20|239.86|237.46|240.04|237.64|240.04|237.64|239.86|237.46|0
1651591590000|2022-05-03 15:26:30|239.86|237.46|239.77|237.37|239.86|237.46|239.72|237.32|0
1651591600000|2022-05-03 15:26:40|240.04|237.64|239.77|237.37|240.04|237.64|239.77|237.37|0
1651591610000|2022-05-03 15:26:50|239.95|237.55|239.95|237.55|239.95|237.55|239.86|237.46|0
1651591620000|2022-05-03 15:27:00|240.49|238.09|241.13|238.73|241.13|238.73|240.31|237.91|0
1651591630000|2022-05-03 15:27:10|241.04|238.64|240.95|238.55|241.22|238.82|240.95|238.55|0
1651591640000|2022-05-03 15:27:20|241.04|238.64|240.77|238.37|241.04|238.64|240.77|238.37|0
1651591650000|2022-05-03 15:27:30|240.58|238.18|240.86|238.46|240.86|238.46|240.49|238.09|0
1651591660000|2022-05-03 15:27:40|240.77|238.37|240.77|238.37|240.77|238.37|240.77|238.37|0
1651591670000|2022-05-03 15:27:50|240.86|238.46|240.95|238.55|240.95|238.55|240.86|238.46|0
1651591680000|2022-05-03 15:28:00|240.86|238.46|241.04|238.64|241.04|238.64|240.77|238.37|0
1651591690000|2022-05-03 15:28:10|241.13|238.73|241.18|238.78|241.31|238.91|241.13|238.73|0
1651591700000|2022-05-03 15:28:20|240.77|238.37|241.13|238.73|241.13|238.73|240.77|238.37|0
1651591710000|2022-05-03 15:28:30|241.49|239.09|241.68|239.28|241.86|239.46|241.49|239.09|0
1651591720000|2022-05-03 15:28:40|241.22|238.82|241.13|238.73|241.22|238.82|241.04|238.64|0
1651591730000|2022-05-03 15:28:50|241.22|238.82|241.22|238.82|241.22|238.82|241.22|238.82|0
1651591740000|2022-05-03 15:29:00|241.04|238.64|241.31|238.91|241.31|238.91|241.04|238.64|0
1651591750000|2022-05-03 15:29:10|241.49|239.09|241.4|239|241.49|239.09|241.36|238.96|0
1651591760000|2022-05-03 15:29:20|241.49|239.09|241.59|239.19|241.68|239.28|241.4|239|0
1651591770000|2022-05-03 15:29:30|241.68|239.28|241.68|239.28|241.68|239.28|241.58|239.18|0
1651591780000|2022-05-03 15:29:40|241.77|239.37|241.49|239.09|241.77|239.37|241.49|239.09|0
1651591790000|2022-05-03 15:29:50|241.31|238.91|241.22|238.82|241.4|239|241.22|238.82|0
1651591800000|2022-05-03 15:30:00|240.58|238.18|240.58|238.18|240.86|238.46|240.58|238.18|0
1651591810000|2022-05-03 15:30:10|240.4|238|240.4|238|240.4|238|240.22|237.82|0
1651591820000|2022-05-03 15:30:20|240.13|237.73|240.4|238|240.4|238|240.13|237.73|0
1651591830000|2022-05-03 15:30:30|240.86|238.46|240.58|238.18|240.86|238.46|240.58|238.18|0
1651591840000|2022-05-03 15:30:40|240.4|238|240.31|237.91|240.4|238|240.31|237.91|0
1651591850000|2022-05-03 15:30:50|240.22|237.82|239.95|237.55|240.22|237.82|239.95|237.55|0
1651591860000|2022-05-03 15:31:00|240.27|237.87|240.13|237.73|240.27|237.87|240.04|237.64|0
1651591870000|2022-05-03 15:31:10|240.04|237.64|239.95|237.55|240.13|237.73|239.86|237.46|0
1651591880000|2022-05-03 15:31:20|239.86|237.46|240.49|238.09|240.76|238.36|239.86|237.46|0
1651591890000|2022-05-03 15:31:30|240.13|237.73|240.04|237.64|240.31|237.91|240.04|237.64|0
1651591900000|2022-05-03 15:31:40|239.86|237.46|239.67|237.27|239.86|237.46|239.58|237.18|0
1651591910000|2022-05-03 15:31:50|240.22|237.82|240.49|238.09|240.49|238.09|240.22|237.82|0
1651591920000|2022-05-03 15:32:00|240.13|237.73|240.04|237.64|240.13|237.73|239.86|237.46|0
1651591930000|2022-05-03 15:32:10|239.95|237.55|240.31|237.91|240.31|237.91|239.95|237.55|0
1651591940000|2022-05-03 15:32:20|240.13|237.73|240.04|237.64|240.22|237.82|240.04|237.64|0
1651591950000|2022-05-03 15:32:30|239.85|237.45|239.67|237.27|239.85|237.45|239.67|237.27|0
1651591960000|2022-05-03 15:32:40|239.58|237.18|239.4|237|239.58|237.18|239.4|237|0
1651591970000|2022-05-03 15:32:50|239.49|237.09|239.49|237.09|239.54|237.14|239.49|237.09|0
1651591980000|2022-05-03 15:33:00|239.22|236.82|239.04|236.64|239.22|236.82|239.04|236.64|0
1651591990000|2022-05-03 15:33:10|238.68|236.28|239.04|236.64|239.04|236.64|238.68|236.28|0
1651592000000|2022-05-03 15:33:20|239|236.6|239.04|236.64|239.04|236.64|238.86|236.46|0
1651592010000|2022-05-03 15:33:30|238.86|236.46|238.59|236.19|238.86|236.46|238.59|236.19|0
1651592020000|2022-05-03 15:33:40|237.96|235.56|237.87|235.47|237.96|235.56|237.87|235.47|0
1651592030000|2022-05-03 15:33:50|237.96|235.56|237.96|235.56|237.96|235.56|237.87|235.47|0
1651592040000|2022-05-03 15:34:00|237.87|235.47|237.77|235.37|237.96|235.56|237.77|235.37|0
1651592050000|2022-05-03 15:34:10|237.87|235.47|237.86|235.46|237.87|235.47|237.77|235.37|0
1651592060000|2022-05-03 15:34:20|237.96|235.56|237.86|235.46|237.96|235.56|237.86|235.46|0
1651592070000|2022-05-03 15:34:30|238.05|235.65|238.14|235.74|238.14|235.74|237.95|235.55|0
1651592080000|2022-05-03 15:34:40|238.23|235.83|238.32|235.92|238.32|235.92|238.23|235.83|0
1651592090000|2022-05-03 15:34:50|238.41|236.01|238.59|236.19|238.59|236.19|238.41|236.01|0
1651592100000|2022-05-03 15:35:00|238.45|236.05|239.13|236.73|239.13|236.73|238.45|236.05|0
1651592110000|2022-05-03 15:35:10|239.58|237.18|240.13|237.73|240.13|237.73|239.58|237.18|0
1651592120000|2022-05-03 15:35:20|240.67|238.27|240.22|237.82|240.67|238.27|240.22|237.82|0
1651592130000|2022-05-03 15:35:30|240.13|237.73|240.22|237.82|240.4|238|240.13|237.73|0
1651592140000|2022-05-03 15:35:40|240.31|237.91|240.31|237.91|240.49|238.09|240.31|237.91|0
1651592150000|2022-05-03 15:35:50|240.4|238|240.76|238.36|240.76|238.36|240.4|238|0
1651592160000|2022-05-03 15:36:00|240.49|238.09|240.67|238.27|240.67|238.27|240.4|238|0
1651592170000|2022-05-03 15:36:10|240.58|238.18|240.58|238.18|240.58|238.18|240.49|238.09|0
1651592180000|2022-05-03 15:36:20|240.67|238.27|240.13|237.73|240.67|238.27|240.13|237.73|0
1651592190000|2022-05-03 15:36:30|240.03|237.63|240.13|237.73|240.13|237.73|240.03|237.63|0
1651592200000|2022-05-03 15:36:40|240.22|237.82|240.58|238.18|240.58|238.18|240.22|237.82|0
1651592210000|2022-05-03 15:36:50|240.67|238.27|240.31|237.91|240.67|238.27|240.31|237.91|0
1651592220000|2022-05-03 15:37:00|240.49|238.09|240.85|238.45|240.85|238.45|240.49|238.09|0
1651592230000|2022-05-03 15:37:10|240.76|238.36|240.94|238.54|240.94|238.54|240.67|238.27|0
1651592240000|2022-05-03 15:37:20|241.13|238.73|240.67|238.27|241.13|238.73|240.67|238.27|0
1651592250000|2022-05-03 15:37:30|240.94|238.54|240.94|238.54|240.94|238.54|240.85|238.45|0
1651592260000|2022-05-03 15:37:40|240.85|238.45|241.13|238.73|241.13|238.73|240.85|238.45|0
1651592270000|2022-05-03 15:37:50|241.03|238.63|240.85|238.45|241.03|238.63|240.85|238.45|0
1651592280000|2022-05-03 15:38:00|240.76|238.36|241.49|239.09|241.76|239.36|240.76|238.36|0
1651592290000|2022-05-03 15:38:10|241.67|239.27|241.76|239.36|241.76|239.36|241.67|239.27|0
1651592300000|2022-05-03 15:38:20|241.49|239.09|241.49|239.09|241.67|239.27|241.31|238.91|0
1651592310000|2022-05-03 15:38:30|241.67|239.27|241.76|239.36|241.76|239.36|241.67|239.27|0
1651592320000|2022-05-03 15:38:40|241.67|239.27|241.76|239.36|241.76|239.36|241.67|239.27|0
1651592330000|2022-05-03 15:38:50|241.85|239.45|241.9|239.5|241.95|239.55|241.85|239.45|0
1651592340000|2022-05-03 15:39:00|242.13|239.73|242.49|240.09|242.59|240.19|242.13|239.73|0
1651592350000|2022-05-03 15:39:10|242.77|240.37|242.31|239.91|242.77|240.37|242.31|239.91|0
1651592360000|2022-05-03 15:39:20|242.22|239.82|242.49|240.09|242.49|240.09|242.22|239.82|0
1651592370000|2022-05-03 15:39:30|242.4|240|242.31|239.91|242.4|240|242.31|239.91|0
1651592380000|2022-05-03 15:39:40|242.4|240|242.49|240.09|242.49|240.09|242.22|239.82|0
1651592390000|2022-05-03 15:39:50|242.45|240.05|242.31|239.91|242.45|240.05|242.27|239.87|0
1651592400000|2022-05-03 15:40:00|242.13|239.73|241.67|239.27|242.13|239.73|241.58|239.18|0
1651592410000|2022-05-03 15:40:10|241.4|239|241.31|238.91|241.4|239|241.31|238.91|0
1651592420000|2022-05-03 15:40:20|241.26|238.86|241.58|239.18|241.58|239.18|241.12|238.72|0
1651592430000|2022-05-03 15:40:30|241.67|239.27|241.58|239.18|241.67|239.27|241.58|239.18|0
1651592440000|2022-05-03 15:40:40|241.49|239.09|241.31|238.91|241.49|239.09|241.31|238.91|0
1651592450000|2022-05-03 15:40:50|241.4|239|241.58|239.18|241.58|239.18|241.4|239|0
1651592460000|2022-05-03 15:41:00|241.76|239.36|241.49|239.09|241.76|239.36|241.49|239.09|0
1651592470000|2022-05-03 15:41:10|241.67|239.27|241.31|238.91|241.67|239.27|241.31|238.91|0
1651592480000|2022-05-03 15:41:20|241.35|238.95|241.31|238.91|241.35|238.95|241.21|238.81|0
1651592490000|2022-05-03 15:41:30|241.58|239.18|241.94|239.54|241.94|239.54|241.58|239.18|0
1651592500000|2022-05-03 15:41:40|241.85|239.45|241.49|239.09|241.85|239.45|241.49|239.09|0
1651592510000|2022-05-03 15:41:50|241.31|238.91|241.21|238.81|241.31|238.91|241.21|238.81|0
1651592520000|2022-05-03 15:42:00|241.12|238.72|240.76|238.36|241.12|238.72|240.76|238.36|0
1651592530000|2022-05-03 15:42:10|240.67|238.27|240.85|238.45|240.85|238.45|240.58|238.18|0
1651592540000|2022-05-03 15:42:20|240.94|238.54|240.76|238.36|240.94|238.54|240.67|238.27|0
1651592550000|2022-05-03 15:42:30|240.67|238.27|240.21|237.81|240.67|238.27|240.21|237.81|0
1651592570000|2022-05-03 15:42:50|240.39|237.99|240.39|237.99|240.49|238.09|240.39|237.99|0
1651592580000|2022-05-03 15:43:00|240.03|237.63|239.58|237.18|240.03|237.63|239.58|237.18|0
1651592590000|2022-05-03 15:43:10|239.85|237.45|240.3|237.9|240.3|237.9|239.85|237.45|0
1651592600000|2022-05-03 15:43:20|240.39|237.99|240.58|238.18|240.58|238.18|240.39|237.99|0
1651592610000|2022-05-03 15:43:30|240.49|238.09|240.3|237.9|240.49|238.09|240.3|237.9|0
1651592620000|2022-05-03 15:43:40|241.12|238.72|240.85|238.45|241.12|238.72|240.85|238.45|0
1651592630000|2022-05-03 15:43:50|240.94|238.54|240.76|238.36|240.94|238.54|240.76|238.36|0
1651592640000|2022-05-03 15:44:00|240.58|238.18|240.58|238.18|240.67|238.27|240.58|238.18|0
1651592650000|2022-05-03 15:44:10|240.39|237.99|240.48|238.08|240.48|238.08|240.3|237.9|0
1651592660000|2022-05-03 15:44:20|240.76|238.36|241.49|239.09|241.49|239.09|240.76|238.36|0
1651592670000|2022-05-03 15:44:30|241.67|239.27|241.4|239|241.85|239.45|241.4|239|0
1651592680000|2022-05-03 15:44:40|241.3|238.9|241.3|238.9|241.3|238.9|241.21|238.81|0
1651592690000|2022-05-03 15:44:50|241.49|239.09|241.76|239.36|241.76|239.36|241.49|239.09|0
1651592700000|2022-05-03 15:45:00|241.85|239.45|241.67|239.27|241.85|239.45|241.67|239.27|0
1651592710000|2022-05-03 15:45:10|241.58|239.18|241.85|239.45|241.85|239.45|241.58|239.18|0
1651592720000|2022-05-03 15:45:20|241.76|239.36|241.85|239.45|241.94|239.54|241.76|239.36|0
1651592730000|2022-05-03 15:45:30|241.9|239.5|242.67|240.27|242.67|240.27|241.9|239.5|0
1651592740000|2022-05-03 15:45:40|242.77|240.37|242.77|240.37|242.77|240.37|242.77|240.37|0
1651592750000|2022-05-03 15:45:50|242.95|240.55|242.67|240.27|242.95|240.55|242.67|240.27|0
1651592760000|2022-05-03 15:46:00|242.77|240.37|243.5|241.1|243.5|241.1|242.77|240.37|0
1651592770000|2022-05-03 15:46:10|243.55|241.15|243.5|241.1|243.55|241.15|243.41|241.01|0
1651592780000|2022-05-03 15:46:20|243.41|241.01|242.95|240.55|243.5|241.1|242.95|240.55|0
1651592790000|2022-05-03 15:46:30|242.77|240.37|242.76|240.36|242.77|240.37|242.67|240.27|0
1651592800000|2022-05-03 15:46:40|243.04|240.64|243.09|240.69|243.13|240.73|242.95|240.55|0
1651592810000|2022-05-03 15:46:50|243.31|240.91|243.13|240.73|243.31|240.91|242.95|240.55|0
1651592820000|2022-05-03 15:47:00|243.04|240.64|242.86|240.46|243.04|240.64|242.86|240.46|0
1651592830000|2022-05-03 15:47:10|242.95|240.55|242.49|240.09|242.95|240.55|242.49|240.09|0
1651592840000|2022-05-03 15:47:20|242.58|240.18|242.67|240.27|242.67|240.27|242.31|239.91|0
1651592850000|2022-05-03 15:47:30|242.58|240.18|242.49|240.09|242.67|240.27|242.49|240.09|0
1651592860000|2022-05-03 15:47:40|242.4|240|242.49|240.09|242.49|240.09|242.31|239.91|0
1651592870000|2022-05-03 15:47:50|242.67|240.27|242.58|240.18|242.67|240.27|242.49|240.09|0
1651592880000|2022-05-03 15:48:00|242.4|240|242.26|239.86|242.49|240.09|242.26|239.86|0
1651592890000|2022-05-03 15:48:10|242.22|239.82|242.67|240.27|242.67|240.27|242.12|239.72|0
1651592900000|2022-05-03 15:48:20|242.58|240.18|242.4|240|242.58|240.18|242.4|240|0
1651592910000|2022-05-03 15:48:30|242.45|240.05|242.49|240.09|242.49|240.09|242.31|239.91|0
1651592920000|2022-05-03 15:48:40|242.67|240.27|242.49|240.09|242.67|240.27|242.49|240.09|0
1651592930000|2022-05-03 15:48:50|242.58|240.18|242.76|240.36|242.76|240.36|242.58|240.18|0
1651592940000|2022-05-03 15:49:00|242.45|240.05|242.12|239.72|242.45|240.05|242.12|239.72|0
1651592950000|2022-05-03 15:49:10|242.21|239.81|242.03|239.63|242.31|239.91|242.03|239.63|0
1651592960000|2022-05-03 15:49:20|241.94|239.54|242.21|239.81|242.21|239.81|241.85|239.45|0
1651592970000|2022-05-03 15:49:30|242.4|240|242.58|240.18|242.67|240.27|242.4|240|0
1651592980000|2022-05-03 15:49:40|242.67|240.27|242.4|240|242.67|240.27|242.4|240|0
1651592990000|2022-05-03 15:49:50|242.31|239.91|242.12|239.72|242.31|239.91|242.12|239.72|0
1651593000000|2022-05-03 15:50:00|242.03|239.63|242.12|239.72|242.12|239.72|241.94|239.54|0
1651593010000|2022-05-03 15:50:10|242.21|239.81|242.49|240.09|242.49|240.09|242.21|239.81|0
1651593020000|2022-05-03 15:50:20|242.4|240|242.58|240.18|242.67|240.27|242.4|240|0
1651593030000|2022-05-03 15:50:30|242.4|240|242.31|239.91|242.4|240|242.31|239.91|0
1651593040000|2022-05-03 15:50:40|242.49|240.09|242.85|240.45|242.85|240.45|242.49|240.09|0
1651593050000|2022-05-03 15:50:50|243.13|240.73|243.13|240.73|243.22|240.82|243.13|240.73|0
1651593060000|2022-05-03 15:51:00|243.04|240.64|243.22|240.82|243.4|241|243.04|240.64|0
1651593070000|2022-05-03 15:51:10|243.13|240.73|243.13|240.73|243.22|240.82|243.04|240.64|0
1651593080000|2022-05-03 15:51:20|243.04|240.64|242.76|240.36|243.04|240.64|242.76|240.36|0
1651593090000|2022-05-03 15:51:30|242.85|240.45|242.85|240.45|242.95|240.55|242.85|240.45|0
1651593100000|2022-05-03 15:51:40|242.95|240.55|243.08|240.68|243.08|240.68|242.95|240.55|0
1651593110000|2022-05-03 15:51:50|243.04|240.64|242.85|240.45|243.04|240.64|242.76|240.36|0
1651593120000|2022-05-03 15:52:00|242.58|240.18|242.76|240.36|242.85|240.45|242.58|240.18|0
1651593130000|2022-05-03 15:52:10|242.67|240.27|242.3|239.9|242.72|240.32|242.3|239.9|0
1651593140000|2022-05-03 15:52:20|242.17|239.77|242.21|239.81|242.21|239.81|242.03|239.63|0
1651593150000|2022-05-03 15:52:30|242.49|240.09|242.58|240.18|242.58|240.18|242.49|240.09|0
1651593160000|2022-05-03 15:52:40|242.49|240.09|241.94|239.54|242.49|240.09|241.94|239.54|0
1651593170000|2022-05-03 15:52:50|241.76|239.36|242.58|240.18|242.58|240.18|241.76|239.36|0
1651593180000|2022-05-03 15:53:00|242.4|240|242.76|240.36|242.76|240.36|242.4|240|0
1651593190000|2022-05-03 15:53:10|242.9|240.5|242.85|240.45|243.13|240.73|242.85|240.45|0
1651593200000|2022-05-03 15:53:20|242.94|240.54|242.76|240.36|242.94|240.54|242.67|240.27|0
1651593210000|2022-05-03 15:53:30|242.58|240.18|242.94|240.54|242.94|240.54|242.58|240.18|0
1651593220000|2022-05-03 15:53:40|243.04|240.64|242.03|239.63|243.04|240.64|242.03|239.63|0
1651593230000|2022-05-03 15:53:50|242.12|239.72|241.94|239.54|242.12|239.72|241.94|239.54|0
1651593240000|2022-05-03 15:54:00|242.08|239.68|241.99|239.59|242.21|239.81|241.99|239.59|0
1651593250000|2022-05-03 15:54:10|241.76|239.36|241.76|239.36|241.76|239.36|241.66|239.26|0
1651593260000|2022-05-03 15:54:20|241.57|239.17|241.39|238.99|241.66|239.26|241.39|238.99|0
1651593270000|2022-05-03 15:54:30|241.48|239.08|241.71|239.31|241.71|239.31|241.39|238.99|0
1651593280000|2022-05-03 15:54:40|241.85|239.45|241.94|239.54|242.03|239.63|241.71|239.31|0
1651593290000|2022-05-03 15:54:50|242.03|239.63|242.21|239.81|242.21|239.81|241.99|239.59|0
1651593300000|2022-05-03 15:55:00|242.26|239.86|242.58|240.18|242.67|240.27|242.26|239.86|0
1651593310000|2022-05-03 15:55:10|242.49|240.09|241.85|239.45|242.49|240.09|241.85|239.45|0
1651593320000|2022-05-03 15:55:20|241.8|239.4|241.75|239.35|241.8|239.4|241.66|239.26|0
1651593330000|2022-05-03 15:55:30|241.66|239.26|241.3|238.9|241.66|239.26|241.3|238.9|0
1651593340000|2022-05-03 15:55:40|241.39|238.99|241.48|239.08|241.48|239.08|241.21|238.81|0
1651593350000|2022-05-03 15:55:50|241.66|239.26|241.8|239.4|241.85|239.45|241.66|239.26|0
1651593360000|2022-05-03 15:56:00|241.75|239.35|242.12|239.72|242.12|239.72|241.75|239.35|0
1651593370000|2022-05-03 15:56:10|242.3|239.9|242.3|239.9|242.58|240.18|242.3|239.9|0
1651593380000|2022-05-03 15:56:20|242.12|239.72|242.03|239.63|242.12|239.72|242.03|239.63|0
1651593390000|2022-05-03 15:56:30|241.94|239.54|241.94|239.54|242.03|239.63|241.94|239.54|0
1651593400000|2022-05-03 15:56:40|241.75|239.35|242.12|239.72|242.21|239.81|241.75|239.35|0
1651593410000|2022-05-03 15:56:50|241.94|239.54|242.3|239.9|242.49|240.09|241.94|239.54|0
1651593420000|2022-05-03 15:57:00|242.49|240.09|243.03|240.63|243.03|240.63|242.49|240.09|0
1651593430000|2022-05-03 15:57:10|242.94|240.54|242.39|239.99|242.94|240.54|242.39|239.99|0
1651593440000|2022-05-03 15:57:20|242.21|239.81|241.94|239.54|242.21|239.81|241.85|239.45|0
1651593450000|2022-05-03 15:57:30|241.71|239.31|241.53|239.13|241.71|239.31|241.53|239.13|0
1651593460000|2022-05-03 15:57:40|242.12|239.72|242.12|239.72|242.12|239.72|241.94|239.54|0
1651593470000|2022-05-03 15:57:50|241.94|239.54|241.66|239.26|241.94|239.54|241.66|239.26|0
1651593480000|2022-05-03 15:58:00|241.94|239.54|241.57|239.17|241.94|239.54|241.57|239.17|0
1651593490000|2022-05-03 15:58:10|241.66|239.26|241.11|238.71|241.66|239.26|241.11|238.71|0
1651593500000|2022-05-03 15:58:20|241.3|238.9|241.39|238.99|241.39|238.99|241.3|238.9|0
1651593510000|2022-05-03 15:58:30|241.48|239.08|241.48|239.08|241.57|239.17|241.34|238.94|0
1651593520000|2022-05-03 15:58:40|241.75|239.35|241.66|239.26|241.75|239.35|241.66|239.26|0
1651593530000|2022-05-03 15:58:50|241.57|239.17|241.84|239.44|241.94|239.54|241.57|239.17|0
1651593540000|2022-05-03 15:59:00|241.48|239.08|241.39|238.99|241.48|239.08|241.39|238.99|0
1651593550000|2022-05-03 15:59:10|241.3|238.9|241.21|238.81|241.3|238.9|241.21|238.81|0
1651593560000|2022-05-03 15:59:20|241.39|238.99|241.21|238.81|241.39|238.99|241.11|238.71|0
1651593570000|2022-05-03 15:59:30|241.11|238.71|241.39|238.99|241.39|238.99|241.11|238.71|0
1651593580000|2022-05-03 15:59:40|241.48|239.08|241.57|239.17|241.57|239.17|241.48|239.08|0
1651593590000|2022-05-03 15:59:50|241.39|238.99|241.34|238.94|241.48|239.08|241.3|238.9|0
1651593600000|2022-05-03 16:00:00|241.3|238.9|241.39|238.99|241.53|239.13|241.21|238.81|0
1651593610000|2022-05-03 16:00:10|241.57|239.17|241.3|238.9|241.57|239.17|241.3|238.9|0
1651593620000|2022-05-03 16:00:20|241.48|239.08|241.84|239.44|241.84|239.44|241.48|239.08|0
1651593630000|2022-05-03 16:00:30|241.93|239.53|241.93|239.53|242.12|239.72|241.93|239.53|0
1651593640000|2022-05-03 16:00:40|241.75|239.35|241.75|239.35|241.84|239.44|241.75|239.35|0
1651593650000|2022-05-03 16:00:50|241.48|239.08|241.39|238.99|241.48|239.08|241.3|238.9|0
1651593660000|2022-05-03 16:01:00|241.2|238.8|241.48|239.08|241.48|239.08|241.11|238.71|0
1651593670000|2022-05-03 16:01:10|241.57|239.17|241.11|238.71|241.57|239.17|241.11|238.71|0
1651593680000|2022-05-03 16:01:20|241.02|238.62|240.75|238.35|241.02|238.62|240.75|238.35|0
1651593690000|2022-05-03 16:01:30|240.48|238.08|240.11|237.71|240.48|238.08|240.11|237.71|0
1651593700000|2022-05-03 16:01:40|239.21|236.81|239.21|236.81|239.21|236.81|239.03|236.63|0
1651593710000|2022-05-03 16:01:50|239.57|237.17|239.57|237.17|239.66|237.26|239.57|237.17|0
1651593720000|2022-05-03 16:02:00|239.84|237.44|240.02|237.62|240.02|237.62|239.84|237.44|0
1651593730000|2022-05-03 16:02:10|239.93|237.53|239.3|236.9|239.93|237.53|239.3|236.9|0
1651593740000|2022-05-03 16:02:20|239.21|236.81|239.39|236.99|239.39|236.99|238.93|236.53|0
1651593750000|2022-05-03 16:02:30|239.3|236.9|238.75|236.35|239.3|236.9|238.75|236.35|0
1651593760000|2022-05-03 16:02:40|238.71|236.31|238.93|236.53|238.93|236.53|238.71|236.31|0
1651593770000|2022-05-03 16:02:50|239.3|236.9|239.07|236.67|239.48|237.08|239.07|236.67|0
1651593780000|2022-05-03 16:03:00|238.84|236.44|238.3|235.9|238.84|236.44|238.3|235.9|0
1651593790000|2022-05-03 16:03:10|238.66|236.26|238.84|236.44|238.84|236.44|238.66|236.26|0
1651593800000|2022-05-03 16:03:20|238.39|235.99|238.66|236.26|238.66|236.26|238.39|235.99|0
1651593810000|2022-05-03 16:03:30|238.57|236.17|238.48|236.08|238.57|236.17|238.39|235.99|0
1651593820000|2022-05-03 16:03:40|238.39|235.99|238.75|236.35|238.75|236.35|238.39|235.99|0
1651593830000|2022-05-03 16:03:50|238.57|236.17|239.21|236.81|239.21|236.81|238.57|236.17|0
1651593840000|2022-05-03 16:04:00|239.02|236.62|239.21|236.81|239.21|236.81|239.02|236.62|0
1651593850000|2022-05-03 16:04:10|239.11|236.71|239.3|236.9|239.39|236.99|239.11|236.71|0
1651593860000|2022-05-03 16:04:20|239.2|236.8|239.48|237.08|239.48|237.08|239.2|236.8|0
1651593870000|2022-05-03 16:04:30|239.57|237.17|239.57|237.17|239.66|237.26|239.57|237.17|0
1651593880000|2022-05-03 16:04:40|239.66|237.26|239.66|237.26|239.7|237.3|239.66|237.26|0
1651593890000|2022-05-03 16:04:50|239.57|237.17|239.57|237.17|239.84|237.44|239.57|237.17|0
1651593900000|2022-05-03 16:05:00|239.66|237.26|240.57|238.17|240.57|238.17|239.66|237.26|0
1651593910000|2022-05-03 16:05:10|240.84|238.44|241.66|239.26|241.66|239.26|240.75|238.35|0
1651593920000|2022-05-03 16:05:20|241.93|239.53|241.84|239.44|242.21|239.81|241.84|239.44|0
1651593930000|2022-05-03 16:05:30|241.48|239.08|241.11|238.71|241.61|239.21|241.11|238.71|0
1651593940000|2022-05-03 16:05:40|241.2|238.8|242.12|239.72|242.53|240.13|241.2|238.8|0
1651593950000|2022-05-03 16:05:50|242.48|240.08|242.76|240.36|242.85|240.45|242.48|240.08|0
1651593960000|2022-05-03 16:06:00|242.94|240.54|243.4|241|243.58|241.18|242.94|240.54|0
1651593970000|2022-05-03 16:06:10|243.31|240.91|244.13|241.73|244.13|241.73|243.31|240.91|0
1651593980000|2022-05-03 16:06:20|244.68|242.28|244.87|242.47|244.87|242.47|244.68|242.28|0
1651593990000|2022-05-03 16:06:30|244.78|242.38|244.78|242.38|244.78|242.38|244.59|242.19|0
1651594000000|2022-05-03 16:06:40|244.5|242.1|245.05|242.65|245.05|242.65|244.5|242.1|0
1651594010000|2022-05-03 16:06:50|245.01|242.61|244.96|242.56|245.05|242.65|244.96|242.56|0
1651594020000|2022-05-03 16:07:00|245.52|243.12|245.61|243.21|245.7|243.3|245.52|243.12|0
1651594030000|2022-05-03 16:07:10|245.7|243.3|245.42|243.02|245.7|243.3|245.42|243.02|0
1651594040000|2022-05-03 16:07:20|245.51|243.11|245.61|243.21|245.61|243.21|245.42|243.02|0
1651594050000|2022-05-03 16:07:30|246.07|243.67|245.84|243.44|246.07|243.67|245.84|243.44|0
1651594060000|2022-05-03 16:07:40|245.98|243.58|245.7|243.3|245.98|243.58|245.51|243.11|0
1651594070000|2022-05-03 16:07:50|245.61|243.21|245.79|243.39|245.79|243.39|245.61|243.21|0
1651594080000|2022-05-03 16:08:00|245.51|243.11|245.88|243.48|245.88|243.48|245.51|243.11|0
1651594090000|2022-05-03 16:08:10|245.98|243.58|245.98|243.58|245.98|243.58|245.98|243.58|0
1651594100000|2022-05-03 16:08:20|245.88|243.48|246.53|244.13|246.53|244.13|245.7|243.3|0
1651594110000|2022-05-03 16:08:30|246.9|244.5|247.65|245.25|247.65|245.25|246.9|244.5|0
1651594120000|2022-05-03 16:08:40|247.74|245.34|248.3|245.9|248.3|245.9|247.74|245.34|0
1651594130000|2022-05-03 16:08:50|248.11|245.71|247.74|245.34|248.11|245.71|247.74|245.34|0
1651594140000|2022-05-03 16:09:00|248.3|245.9|248.02|245.62|248.3|245.9|247.97|245.57|0
1651594150000|2022-05-03 16:09:10|248.39|245.99|248.11|245.71|248.39|245.99|248.11|245.71|0
1651594160000|2022-05-03 16:09:20|248.02|245.62|247.55|245.15|248.11|245.71|247.55|245.15|0
1651594170000|2022-05-03 16:09:30|247.37|244.97|247.37|244.97|247.6|245.2|247.37|244.97|0
1651594180000|2022-05-03 16:09:40|247.46|245.06|247.18|244.78|247.46|245.06|247.18|244.78|0
1651594190000|2022-05-03 16:09:50|247.09|244.69|247.09|244.69|247.09|244.69|247.09|244.69|0
1651594200000|2022-05-03 16:10:00|247.27|244.87|247.37|244.97|247.65|245.25|247.27|244.87|0
1651594210000|2022-05-03 16:10:10|247.46|245.06|247.27|244.87|247.46|245.06|247.27|244.87|0
1651594220000|2022-05-03 16:10:20|247.09|244.69|247.27|244.87|247.65|245.25|247.09|244.69|0
1651594230000|2022-05-03 16:10:30|248.62|246.22|248.71|246.31|248.71|246.31|248.62|246.22|0
1651594240000|2022-05-03 16:10:40|248.62|246.22|248.9|246.5|249.08|246.68|248.62|246.22|0
1651594250000|2022-05-03 16:10:50|248.71|246.31|248.43|246.03|248.71|246.31|248.43|246.03|0
1651594260000|2022-05-03 16:11:00|248.52|246.12|248.48|246.08|248.52|246.12|248.34|245.94|0
1651594270000|2022-05-03 16:11:10|248.62|246.22|248.52|246.12|248.71|246.31|248.52|246.12|0
1651594280000|2022-05-03 16:11:20|248.57|246.17|248.71|246.31|248.71|246.31|248.52|246.12|0
1651594290000|2022-05-03 16:11:30|248.62|246.22|248.52|246.12|248.62|246.22|248.43|246.03|0
1651594300000|2022-05-03 16:11:40|248.62|246.22|248.62|246.22|248.8|246.4|248.62|246.22|0
1651594310000|2022-05-03 16:11:50|248.71|246.31|248.43|246.03|248.99|246.59|248.43|246.03|0
1651594320000|2022-05-03 16:12:00|248.34|245.94|248.24|245.84|248.52|246.12|248.24|245.84|0
1651594330000|2022-05-03 16:12:10|248.43|246.03|248.24|245.84|248.43|246.03|248.2|245.8|0
1651594340000|2022-05-03 16:12:20|248.34|245.94|248.43|246.03|248.52|246.12|248.34|245.94|0
1651594350000|2022-05-03 16:12:30|248.34|245.94|247.87|245.47|248.34|245.94|247.87|245.47|0
1651594360000|2022-05-03 16:12:40|247.69|245.29|247.73|245.33|247.73|245.33|247.69|245.29|0
1651594370000|2022-05-03 16:12:50|247.5|245.1|247.5|245.1|247.5|245.1|247.32|244.92|0
1651594380000|2022-05-03 16:13:00|247.04|244.64|247.22|244.82|247.22|244.82|247.04|244.64|0
1651594390000|2022-05-03 16:13:10|247.41|245.01|247.36|244.96|247.46|245.06|247.32|244.92|0
1651594400000|2022-05-03 16:13:20|247.5|245.1|247.04|244.64|247.59|245.19|247.04|244.64|0
1651594410000|2022-05-03 16:13:30|246.76|244.36|247.13|244.73|247.13|244.73|246.76|244.36|0
1651594420000|2022-05-03 16:13:40|246.85|244.45|247.04|244.64|247.04|244.64|246.85|244.45|0
1651594430000|2022-05-03 16:13:50|246.85|244.45|246.76|244.36|247.04|244.64|246.76|244.36|0
1651594440000|2022-05-03 16:14:00|246.85|244.45|246.76|244.36|246.85|244.45|246.48|244.08|0
1651594450000|2022-05-03 16:14:10|246.85|244.45|246.67|244.27|246.85|244.45|246.67|244.27|0
1651594460000|2022-05-03 16:14:20|246.57|244.17|246.39|243.99|246.67|244.27|246.39|243.99|0
1651594470000|2022-05-03 16:14:30|246.3|243.9|246.85|244.45|246.85|244.45|246.3|243.9|0
1651594480000|2022-05-03 16:14:40|246.76|244.36|246.9|244.5|246.9|244.5|246.76|244.36|0
1651594490000|2022-05-03 16:14:50|246.94|244.54|246.57|244.17|246.94|244.54|246.57|244.17|0
1651594500000|2022-05-03 16:15:00|246.48|244.08|246.94|244.54|246.94|244.54|246.48|244.08|0
1651594510000|2022-05-03 16:15:10|247.04|244.64|246.76|244.36|247.04|244.64|246.76|244.36|0
1651594520000|2022-05-03 16:15:20|246.53|244.13|246.3|243.9|246.57|244.17|246.3|243.9|0
1651594530000|2022-05-03 16:15:30|246.2|243.8|246.2|243.8|246.3|243.9|246.11|243.71|0
1651594540000|2022-05-03 16:15:40|246.34|243.94|246.48|244.08|246.48|244.08|246.34|243.94|0
1651594550000|2022-05-03 16:15:50|246.39|243.99|246.2|243.8|246.39|243.99|246.2|243.8|0
1651594560000|2022-05-03 16:16:00|246.11|243.71|246.76|244.36|246.76|244.36|246.11|243.71|0
1651594570000|2022-05-03 16:16:10|247.04|244.64|247.22|244.82|247.22|244.82|247.04|244.64|0
1651594580000|2022-05-03 16:16:20|247.41|245.01|246.67|244.27|247.41|245.01|246.67|244.27|0
1651594590000|2022-05-03 16:16:30|246.57|244.17|246.67|244.27|246.67|244.27|246.57|244.17|0
1651594600000|2022-05-03 16:16:40|246.76|244.36|246.9|244.5|246.9|244.5|246.76|244.36|0
1651594610000|2022-05-03 16:16:50|246.67|244.27|247.13|244.73|247.13|244.73|246.67|244.27|0
1651594620000|2022-05-03 16:17:00|247.04|244.64|247.04|244.64|247.04|244.64|247.04|244.64|0
1651594630000|2022-05-03 16:17:10|247.31|244.91|246.76|244.36|247.31|244.91|246.76|244.36|0
1651594640000|2022-05-03 16:17:20|247.04|244.64|247.22|244.82|247.22|244.82|247.04|244.64|0
1651594650000|2022-05-03 16:17:30|247.31|244.91|247.31|244.91|247.41|245.01|247.31|244.91|0
1651594660000|2022-05-03 16:17:40|247.18|244.78|247.31|244.91|247.31|244.91|247.18|244.78|0
1651594670000|2022-05-03 16:17:50|247.22|244.82|247.22|244.82|247.31|244.91|247.22|244.82|0
1651594680000|2022-05-03 16:18:00|248.05|245.65|247.96|245.56|248.05|245.65|247.96|245.56|0
1651594690000|2022-05-03 16:18:10|247.87|245.47|247.96|245.56|247.96|245.56|247.78|245.38|0
1651594700000|2022-05-03 16:18:20|248.05|245.65|247.78|245.38|248.05|245.65|247.78|245.38|0
1651594710000|2022-05-03 16:18:30|247.96|245.56|247.96|245.56|248.05|245.65|247.87|245.47|0
1651594720000|2022-05-03 16:18:40|247.73|245.33|247.22|244.82|247.73|245.33|247.22|244.82|0
1651594730000|2022-05-03 16:18:50|246.66|244.26|246.94|244.54|246.94|244.54|246.66|244.26|0
1651594740000|2022-05-03 16:19:00|246.57|244.17|246.57|244.17|246.57|244.17|246.11|243.71|0
1651594750000|2022-05-03 16:19:10|246.48|244.08|246.02|243.62|246.48|244.08|246.02|243.62|0
1651594760000|2022-05-03 16:19:20|246.2|243.8|246.11|243.71|246.2|243.8|246.02|243.62|0
1651594770000|2022-05-03 16:19:30|246.39|243.99|246.48|244.08|246.48|244.08|246.39|243.99|0
1651594780000|2022-05-03 16:19:40|246.85|244.45|246.48|244.08|246.85|244.45|246.39|243.99|0
1651594790000|2022-05-03 16:19:50|246.29|243.89|246.29|243.89|246.29|243.89|246.2|243.8|0
1651594800000|2022-05-03 16:20:00|246.48|244.08|246.2|243.8|246.48|244.08|246.2|243.8|0
1651594810000|2022-05-03 16:20:10|246.29|243.89|245.19|242.79|246.29|243.89|245.19|242.79|0
1651594820000|2022-05-03 16:20:20|245.46|243.06|245.56|243.16|245.56|243.16|245.46|243.06|0
1651594830000|2022-05-03 16:20:30|245.74|243.34|245.7|243.3|245.74|243.34|245.56|243.16|0
1651594840000|2022-05-03 16:20:40|245.51|243.11|245.37|242.97|245.51|243.11|245.37|242.97|0
1651594850000|2022-05-03 16:20:50|245.19|242.79|245.74|243.34|245.74|243.34|245.19|242.79|0
1651594860000|2022-05-03 16:21:00|245.6|243.2|245.56|243.16|245.6|243.2|245.37|242.97|0
1651594870000|2022-05-03 16:21:10|245.46|243.06|245.37|242.97|245.46|243.06|245.28|242.88|0
1651594880000|2022-05-03 16:21:20|245.19|242.79|244.82|242.42|245.19|242.79|244.73|242.33|0
1651594890000|2022-05-03 16:21:30|245.1|242.7|245.1|242.7|245.1|242.7|245|242.6|0
1651594900000|2022-05-03 16:21:40|245.28|242.88|245.33|242.93|245.33|242.93|245.1|242.7|0
1651594910000|2022-05-03 16:21:50|245.56|243.16|245.28|242.88|245.56|243.16|245.28|242.88|0
1651594920000|2022-05-03 16:22:00|245.33|242.93|244.91|242.51|245.56|243.16|244.91|242.51|0
1651594930000|2022-05-03 16:22:10|244.73|242.33|244.82|242.42|244.91|242.51|244.73|242.33|0
1651594940000|2022-05-03 16:22:20|244.73|242.33|245.19|242.79|245.19|242.79|244.73|242.33|0
1651594950000|2022-05-03 16:22:30|245.46|243.06|245.65|243.25|245.65|243.25|245.46|243.06|0
1651594960000|2022-05-03 16:22:40|245.56|243.16|245.19|242.79|245.56|243.16|245.19|242.79|0
1651594970000|2022-05-03 16:22:50|245.1|242.7|245.28|242.88|245.28|242.88|245.1|242.7|0
1651594980000|2022-05-03 16:23:00|245.1|242.7|245.19|242.79|245.19|242.79|245|242.6|0
1651594990000|2022-05-03 16:23:10|244.96|242.56|244.27|241.87|244.96|242.56|244.27|241.87|0
1651595000000|2022-05-03 16:23:20|244.54|242.14|244.82|242.42|245|242.6|244.54|242.14|0
1651595010000|2022-05-03 16:23:30|244.78|242.38|244.91|242.51|245|242.6|244.73|242.33|0
1651595020000|2022-05-03 16:23:40|244.96|242.56|245.37|242.97|245.37|242.97|244.64|242.24|0
1651595030000|2022-05-03 16:23:50|245.46|243.06|245.19|242.79|245.46|243.06|245.09|242.69|0
1651595040000|2022-05-03 16:24:00|245.28|242.88|244.82|242.42|245.28|242.88|244.82|242.42|0
1651595050000|2022-05-03 16:24:10|244.91|242.51|244.63|242.23|244.91|242.51|244.45|242.05|0
1651595060000|2022-05-03 16:24:20|244.45|242.05|244.45|242.05|244.45|242.05|244.36|241.96|0
1651595070000|2022-05-03 16:24:30|244.27|241.87|244.54|242.14|244.63|242.23|244.27|241.87|0
1651595080000|2022-05-03 16:24:40|244.73|242.33|244.82|242.42|244.82|242.42|244.63|242.23|0
1651595090000|2022-05-03 16:24:50|244.91|242.51|244.91|242.51|245|242.6|244.91|242.51|0
1651595100000|2022-05-03 16:25:00|244.63|242.23|244.54|242.14|244.82|242.42|244.54|242.14|0
1651595110000|2022-05-03 16:25:10|244.77|242.37|245.37|242.97|245.37|242.97|244.77|242.37|0
1651595120000|2022-05-03 16:25:20|245.55|243.15|245.92|243.52|246.02|243.62|245.55|243.15|0
1651595130000|2022-05-03 16:25:30|246.02|243.62|245.46|243.06|246.02|243.62|245.46|243.06|0
1651595140000|2022-05-03 16:25:40|245.37|242.97|245|242.6|245.37|242.97|245|242.6|0
1651595150000|2022-05-03 16:25:50|244.82|242.42|245.09|242.69|245.09|242.69|244.73|242.33|0
1651595160000|2022-05-03 16:26:00|245|242.6|245.19|242.79|245.37|242.97|245|242.6|0
1651595170000|2022-05-03 16:26:10|245.28|242.88|245|242.6|245.28|242.88|244.91|242.51|0
1651595180000|2022-05-03 16:26:20|245.05|242.65|244.96|242.56|245.09|242.69|244.96|242.56|0
1651595190000|2022-05-03 16:26:30|245.09|242.69|244.91|242.51|245.09|242.69|244.91|242.51|0
1651595200000|2022-05-03 16:26:40|244.82|242.42|245.19|242.79|245.19|242.79|244.82|242.42|0
1651595210000|2022-05-03 16:26:50|245.09|242.69|245.37|242.97|245.37|242.97|245.09|242.69|0
1651595220000|2022-05-03 16:27:00|245.65|243.25|246.01|243.61|246.01|243.61|245.65|243.25|0
1651595230000|2022-05-03 16:27:10|246.2|243.8|246.11|243.71|246.38|243.98|246.11|243.71|0
1651595240000|2022-05-03 16:27:20|246.01|243.61|246.11|243.71|246.11|243.71|245.74|243.34|0
1651595250000|2022-05-03 16:27:30|245.92|243.52|245.28|242.88|245.92|243.52|245.28|242.88|0
1651595260000|2022-05-03 16:27:40|245.37|242.97|245.09|242.69|245.37|242.97|245|242.6|0
1651595270000|2022-05-03 16:27:50|244.91|242.51|243.72|241.32|244.91|242.51|243.72|241.32|0
1651595280000|2022-05-03 16:28:00|243.53|241.13|243.62|241.22|243.62|241.22|243.4|241|0
1651595290000|2022-05-03 16:28:10|243.72|241.32|243.81|241.41|243.81|241.41|243.72|241.32|0
1651595300000|2022-05-03 16:28:20|243.9|241.5|244.27|241.87|244.27|241.87|243.9|241.5|0
1651595310000|2022-05-03 16:28:30|244.36|241.96|244.27|241.87|244.36|241.96|244.17|241.77|0
1651595320000|2022-05-03 16:28:40|244.17|241.77|244.36|241.96|244.36|241.96|244.08|241.68|0
1651595330000|2022-05-03 16:28:50|244.54|242.14|244.17|241.77|244.54|242.14|244.17|241.77|0
1651595340000|2022-05-03 16:29:00|244.36|241.96|245.46|243.06|245.46|243.06|244.17|241.77|0
1651595360000|2022-05-03 16:29:20|245.55|243.15|245.92|243.52|245.92|243.52|245.37|242.97|0
1651595370000|2022-05-03 16:29:30|246.2|243.8|246.01|243.61|246.38|243.98|246.01|243.61|0
1651595380000|2022-05-03 16:29:40|246.29|243.89|246.2|243.8|246.29|243.89|246.2|243.8|0
1651595390000|2022-05-03 16:29:50|246.38|243.98|247.12|244.72|247.12|244.72|246.38|243.98|0
1651595400000|2022-05-03 16:30:00|247.21|244.81|248.79|246.39|248.79|246.39|247.21|244.81|0
1651595410000|2022-05-03 16:30:10|248.61|246.21|249.07|246.67|249.17|246.77|248.61|246.21|0
1651595420000|2022-05-03 16:30:20|249.26|246.86|248.89|246.49|249.26|246.86|248.89|246.49|0
1651595430000|2022-05-03 16:30:30|248.98|246.58|248.7|246.3|248.98|246.58|248.7|246.3|0
1651595440000|2022-05-03 16:30:40|248.61|246.21|248.51|246.11|248.61|246.21|248.42|246.02|0
1651595450000|2022-05-03 16:30:50|248.61|246.21|248.33|245.93|248.7|246.3|248.33|245.93|0
1651595460000|2022-05-03 16:31:00|248.42|246.02|248.14|245.74|248.42|246.02|248.14|245.74|0
1651595470000|2022-05-03 16:31:10|248.51|246.11|248.61|246.21|248.61|246.21|248.47|246.07|0
1651595480000|2022-05-03 16:31:20|248.7|246.3|248.33|245.93|248.7|246.3|248.05|245.65|0
1651595490000|2022-05-03 16:31:30|247.96|245.56|247.96|245.56|247.96|245.56|247.68|245.28|0
1651595500000|2022-05-03 16:31:40|248.23|245.83|248.05|245.65|248.33|245.93|247.96|245.56|0
1651595510000|2022-05-03 16:31:50|247.86|245.46|248.42|246.02|248.42|246.02|247.86|245.46|0
1651595520000|2022-05-03 16:32:00|248.61|246.21|248.7|246.3|248.7|246.3|248.56|246.16|0
1651595530000|2022-05-03 16:32:10|248.42|246.02|248.51|246.11|248.7|246.3|248.42|246.02|0
1651595540000|2022-05-03 16:32:20|248.79|246.39|248.98|246.58|248.98|246.58|248.7|246.3|0
1651595550000|2022-05-03 16:32:30|248.61|246.21|248.61|246.21|248.61|246.21|248.42|246.02|0
1651595560000|2022-05-03 16:32:40|248.42|246.02|248.37|245.97|248.61|246.21|248.37|245.97|0
1651595570000|2022-05-03 16:32:50|248.51|246.11|248.56|246.16|248.56|246.16|248.33|245.93|0
1651595580000|2022-05-03 16:33:00|248.23|245.83|248.23|245.83|248.7|246.3|248.23|245.83|0
1651595590000|2022-05-03 16:33:10|247.68|245.28|247.12|244.72|247.68|245.28|246.38|243.98|0
1651595600000|2022-05-03 16:33:20|247.58|245.18|247.31|244.91|247.68|245.28|247.31|244.91|0
1651595610000|2022-05-03 16:33:30|246.93|244.53|247.03|244.63|247.03|244.63|246.84|244.44|0
1651595620000|2022-05-03 16:33:40|246.93|244.53|246.93|244.53|247.21|244.81|246.93|244.53|0
1651595630000|2022-05-03 16:33:50|246.89|244.49|247.4|245|247.4|245|246.89|244.49|0
1651595640000|2022-05-03 16:34:00|247.68|245.28|248.05|245.65|248.05|245.65|247.58|245.18|0
1651595650000|2022-05-03 16:34:10|247.95|245.55|248.05|245.65|248.1|245.7|247.95|245.55|0
1651595660000|2022-05-03 16:34:20|247.86|245.46|247.95|245.55|248.42|246.02|247.86|245.46|0
1651595670000|2022-05-03 16:34:30|248.05|245.65|247.68|245.28|248.05|245.65|247.68|245.28|0
1651595680000|2022-05-03 16:34:40|247.95|245.55|247.49|245.09|247.95|245.55|247.49|245.09|0
1651595690000|2022-05-03 16:34:50|247.68|245.28|247.21|244.81|247.68|245.28|247.21|244.81|0
1651595700000|2022-05-03 16:35:00|246.93|244.53|247.21|244.81|247.3|244.9|246.93|244.53|0
1651595710000|2022-05-03 16:35:10|247.12|244.72|247.68|245.28|247.68|245.28|247.12|244.72|0
1651595720000|2022-05-03 16:35:20|247.77|245.37|247.77|245.37|247.77|245.37|247.68|245.28|0
1651595730000|2022-05-03 16:35:30|247.86|245.46|247.86|245.46|247.86|245.46|247.4|245|0
1651595740000|2022-05-03 16:35:40|247.58|245.18|247.67|245.27|247.67|245.27|247.58|245.18|0
1651595750000|2022-05-03 16:35:50|247.63|245.23|247.03|244.63|247.63|245.23|246.84|244.44|0
1651595760000|2022-05-03 16:36:00|247.12|244.72|247.3|244.9|247.3|244.9|246.84|244.44|0
1651595770000|2022-05-03 16:36:10|247.12|244.72|246.66|244.26|247.12|244.72|246.66|244.26|0
1651595780000|2022-05-03 16:36:20|246.47|244.07|246.29|243.89|246.47|244.07|246.15|243.75|0
1651595790000|2022-05-03 16:36:30|246.38|243.98|246.47|244.07|246.47|244.07|246.38|243.98|0
1651595800000|2022-05-03 16:36:40|246.7|244.3|246.66|244.26|246.93|244.53|246.66|244.26|0
1651595810000|2022-05-03 16:36:50|246.38|243.98|246.38|243.98|246.38|243.98|246.38|243.98|0
1651595820000|2022-05-03 16:37:00|246.19|243.79|246.19|243.79|246.19|243.79|246.19|243.79|0
1651595830000|2022-05-03 16:37:10|246.29|243.89|246.1|243.7|246.38|243.98|246.1|243.7|0
1651595840000|2022-05-03 16:37:20|245.96|243.56|246.29|243.89|246.29|243.89|245.96|243.56|0
1651595850000|2022-05-03 16:37:30|246.24|243.84|246.19|243.79|246.24|243.84|246.1|243.7|0
1651595860000|2022-05-03 16:37:40|246.1|243.7|245.82|243.42|246.19|243.79|245.82|243.42|0
1651595870000|2022-05-03 16:37:50|246.01|243.61|245.64|243.24|246.01|243.61|245.64|243.24|0
1651595880000|2022-05-03 16:38:00|245.73|243.33|245.27|242.87|245.73|243.33|245.09|242.69|0
1651595890000|2022-05-03 16:38:10|245.18|242.78|245.5|243.1|245.55|243.15|245.18|242.78|0
1651595900000|2022-05-03 16:38:20|245.46|243.06|245.64|243.24|245.64|243.24|245.27|242.87|0
1651595910000|2022-05-03 16:38:30|246.1|243.7|246.56|244.16|246.56|244.16|246.1|243.7|0
1651595920000|2022-05-03 16:38:40|246.84|244.44|246.93|244.53|247.02|244.62|246.84|244.44|0
1651595930000|2022-05-03 16:38:50|246.84|244.44|246.75|244.35|246.84|244.44|246.65|244.25|0
1651595940000|2022-05-03 16:39:00|247.3|244.9|247.21|244.81|247.3|244.9|246.93|244.53|0
1651595950000|2022-05-03 16:39:10|247.3|244.9|247.4|245|247.67|245.27|247.3|244.9|0
1651595960000|2022-05-03 16:39:20|247.49|245.09|247.49|245.09|247.49|245.09|247.12|244.72|0
1651595970000|2022-05-03 16:39:30|247.54|245.14|247.63|245.23|247.63|245.23|247.44|245.04|0
1651595980000|2022-05-03 16:39:40|247.49|245.09|246.84|244.44|247.49|245.09|246.84|244.44|0
1651595990000|2022-05-03 16:39:50|246.75|244.35|246.38|243.98|246.79|244.39|246.38|243.98|0
1651596000000|2022-05-03 16:40:00|246.47|244.07|246.93|244.53|246.93|244.53|246.28|243.88|0
1651596010000|2022-05-03 16:40:10|246.75|244.35|247.12|244.72|247.12|244.72|246.65|244.25|0
1651596020000|2022-05-03 16:40:20|246.93|244.53|247.02|244.62|247.02|244.62|246.93|244.53|0
1651596030000|2022-05-03 16:40:30|246.79|244.39|246.89|244.49|246.93|244.53|246.75|244.35|0
1651596040000|2022-05-03 16:40:40|246.47|244.07|246.1|243.7|246.47|244.07|246.1|243.7|0
1651596050000|2022-05-03 16:40:50|245.82|243.42|246.1|243.7|246.1|243.7|245.82|243.42|0
1651596060000|2022-05-03 16:41:00|246.19|243.79|246.28|243.88|246.28|243.88|245.92|243.52|0
1651596070000|2022-05-03 16:41:10|246.19|243.79|246.75|244.35|246.75|244.35|246.19|243.79|0
1651596080000|2022-05-03 16:41:20|246.38|243.98|246.56|244.16|246.56|244.16|246.28|243.88|0
1651596090000|2022-05-03 16:41:30|246.65|244.25|246.38|243.98|246.65|244.25|246.38|243.98|0
1651596100000|2022-05-03 16:41:40|246.28|243.88|246.38|243.98|246.47|244.07|246.28|243.88|0
1651596110000|2022-05-03 16:41:50|246.24|243.84|246.28|243.88|246.28|243.88|246.24|243.84|0
1651596120000|2022-05-03 16:42:00|246.19|243.79|246.01|243.61|246.19|243.79|245.91|243.51|0
1651596130000|2022-05-03 16:42:10|245.73|243.33|245.55|243.15|245.91|243.51|245.55|243.15|0
1651596140000|2022-05-03 16:42:20|245.73|243.33|245.55|243.15|245.73|243.33|245.55|243.15|0
1651596150000|2022-05-03 16:42:30|245.45|243.05|245.32|242.92|245.45|243.05|245.13|242.73|0
1651596160000|2022-05-03 16:42:40|245.36|242.96|245.64|243.24|245.64|243.24|245.36|242.96|0
1651596170000|2022-05-03 16:42:50|245.45|243.05|245.73|243.33|245.73|243.33|245.45|243.05|0
1651596180000|2022-05-03 16:43:00|245.64|243.24|245.45|243.05|245.82|243.42|245.45|243.05|0
1651596190000|2022-05-03 16:43:10|244.99|242.59|245.04|242.64|245.04|242.64|244.99|242.59|0
1651596200000|2022-05-03 16:43:20|245.18|242.78|245.45|243.05|245.45|243.05|245.09|242.69|0
1651596210000|2022-05-03 16:43:30|245.36|242.96|245.18|242.78|245.36|242.96|245.18|242.78|0
1651596220000|2022-05-03 16:43:40|245.27|242.87|245.27|242.87|245.27|242.87|245.08|242.68|0
1651596230000|2022-05-03 16:43:50|245.45|243.05|245.55|243.15|245.64|243.24|245.36|242.96|0
1651596240000|2022-05-03 16:44:00|245.27|242.87|244.99|242.59|245.27|242.87|244.99|242.59|0
1651596250000|2022-05-03 16:44:10|244.72|242.32|244.9|242.5|244.9|242.5|244.72|242.32|0
1651596260000|2022-05-03 16:44:20|245.18|242.78|245.36|242.96|245.45|243.05|245.18|242.78|0
1651596270000|2022-05-03 16:44:30|245.45|243.05|245.18|242.78|245.45|243.05|245.18|242.78|0
1651596280000|2022-05-03 16:44:40|245.27|242.87|245.45|243.05|245.45|243.05|245.27|242.87|0
1651596290000|2022-05-03 16:44:50|245.54|243.14|246.01|243.61|246.01|243.61|245.45|243.05|0
1651596300000|2022-05-03 16:45:00|246.19|243.79|246.1|243.7|246.19|243.79|246.01|243.61|0
1651596310000|2022-05-03 16:45:10|246.47|244.07|246.74|244.34|246.74|244.34|246.47|244.07|0
1651596320000|2022-05-03 16:45:20|246.7|244.3|246.7|244.3|246.93|244.53|246.65|244.25|0
1651596330000|2022-05-03 16:45:30|246.56|244.16|246.19|243.79|246.56|244.16|246.01|243.61|0
1651596340000|2022-05-03 16:45:40|246.28|243.88|246.7|244.3|246.7|244.3|246.28|243.88|0
1651596350000|2022-05-03 16:45:50|246.74|244.34|247.67|245.27|247.86|245.46|246.74|244.34|0
1651596360000|2022-05-03 16:46:00|247.86|245.46|247.76|245.36|247.86|245.46|247.58|245.18|0
1651596370000|2022-05-03 16:46:10|247.58|245.18|247.39|244.99|247.58|245.18|247.11|244.71|0
1651596380000|2022-05-03 16:46:20|247.58|245.18|247.02|244.62|247.58|245.18|247.02|244.62|0
1651596390000|2022-05-03 16:46:30|247.3|244.9|246.93|244.53|247.3|244.9|246.93|244.53|0
1651596400000|2022-05-03 16:46:40|246.84|244.44|246.65|244.25|246.84|244.44|246.65|244.25|0
1651596410000|2022-05-03 16:46:50|246.37|243.97|246.47|244.07|246.7|244.3|246.37|243.97|0
1651596420000|2022-05-03 16:47:00|246.28|243.88|246.56|244.16|246.56|244.16|246.28|243.88|0
1651596430000|2022-05-03 16:47:10|246.65|244.25|246.19|243.79|246.65|244.25|246.19|243.79|0
1651596440000|2022-05-03 16:47:20|246|243.6|246.47|244.07|246.47|244.07|246|243.6|0
1651596450000|2022-05-03 16:47:30|246.56|244.16|246|243.6|246.56|244.16|246|243.6|0
1651596460000|2022-05-03 16:47:40|245.64|243.24|245.54|243.14|245.64|243.24|245.36|242.96|0
1651596470000|2022-05-03 16:47:50|245.64|243.24|246|243.6|246|243.6|245.64|243.24|0
1651596480000|2022-05-03 16:48:00|245.54|243.14|244.53|242.13|245.54|243.14|244.53|242.13|0
1651596490000|2022-05-03 16:48:10|244.4|242|244.81|242.41|244.81|242.41|244.4|242|0
1651596500000|2022-05-03 16:48:20|244.99|242.59|245.36|242.96|245.36|242.96|244.95|242.55|0
1651596510000|2022-05-03 16:48:30|245.17|242.77|245.91|243.51|245.91|243.51|245.17|242.77|0
1651596520000|2022-05-03 16:48:40|246|243.6|245.91|243.51|246|243.6|245.54|243.14|0
1651596530000|2022-05-03 16:48:50|245.82|243.42|245.91|243.51|245.91|243.51|245.73|243.33|0
1651596540000|2022-05-03 16:49:00|245.73|243.33|246.37|243.97|246.37|243.97|245.73|243.33|0
1651596550000|2022-05-03 16:49:10|246.65|244.25|246.7|244.3|246.7|244.3|246.46|244.06|0
1651596560000|2022-05-03 16:49:20|246.65|244.25|247.2|244.8|247.2|244.8|246.65|244.25|0
1651596570000|2022-05-03 16:49:30|246.83|244.43|246.88|244.48|246.93|244.53|246.74|244.34|0
1651596580000|2022-05-03 16:49:40|247.02|244.62|246.93|244.53|247.02|244.62|246.74|244.34|0
1651596590000|2022-05-03 16:49:50|246.74|244.34|246.46|244.06|246.74|244.34|246.46|244.06|0
1651596600000|2022-05-03 16:50:00|246.88|244.48|246.65|244.25|246.88|244.48|246.56|244.16|0
1651596610000|2022-05-03 16:50:10|246.51|244.11|246.37|243.97|246.51|244.11|246.28|243.88|0
1651596620000|2022-05-03 16:50:20|246.56|244.16|246.65|244.25|246.65|244.25|246.51|244.11|0
1651596630000|2022-05-03 16:50:30|247.11|244.71|247.02|244.62|247.11|244.71|246.83|244.43|0
1651596640000|2022-05-03 16:50:40|246.93|244.53|246.74|244.34|246.93|244.53|246.74|244.34|0
1651596650000|2022-05-03 16:50:50|246.46|244.06|246.74|244.34|246.93|244.53|246.46|244.06|0
1651596660000|2022-05-03 16:51:00|246.37|243.97|246.93|244.53|246.93|244.53|246.37|243.97|0
1651596670000|2022-05-03 16:51:10|247.02|244.62|247.02|244.62|247.02|244.62|246.83|244.43|0
1651596680000|2022-05-03 16:51:20|246.74|244.34|246.56|244.16|246.74|244.34|246.56|244.16|0
1651596690000|2022-05-03 16:51:30|246.51|244.11|246|243.6|246.51|244.11|246|243.6|0
1651596700000|2022-05-03 16:51:40|246.46|244.06|246.37|243.97|246.46|244.06|246.19|243.79|0
1651596710000|2022-05-03 16:51:50|246.46|244.06|246.37|243.97|246.74|244.34|246.37|243.97|0
1651596720000|2022-05-03 16:52:00|246.46|244.06|246.65|244.25|246.7|244.3|246.46|244.06|0
1651596730000|2022-05-03 16:52:10|246.09|243.69|246.09|243.69|246.09|243.69|246|243.6|0
1651596740000|2022-05-03 16:52:20|245.82|243.42|245.91|243.51|246.09|243.69|245.82|243.42|0
1651596750000|2022-05-03 16:52:30|246.05|243.65|246.09|243.69|246.46|244.06|246.05|243.65|0
1651596760000|2022-05-03 16:52:40|246.46|244.06|246.56|244.16|246.56|244.16|246.33|243.93|0
1651596770000|2022-05-03 16:52:50|246.37|243.97|246.56|244.16|246.56|244.16|246.23|243.83|0
1651596780000|2022-05-03 16:53:00|246.46|244.06|246.46|244.06|246.46|244.06|246.37|243.97|0
1651596790000|2022-05-03 16:53:10|246.14|243.74|246.19|243.79|246.19|243.79|246.09|243.69|0
1651596800000|2022-05-03 16:53:20|246.37|243.97|246.19|243.79|246.37|243.97|246.19|243.79|0
1651596810000|2022-05-03 16:53:30|246|243.6|246|243.6|246|243.6|246|243.6|0
1651596820000|2022-05-03 16:53:40|246.37|243.97|246.46|244.06|246.46|244.06|246.37|243.97|0
1651596830000|2022-05-03 16:53:50|246.56|244.16|246.83|244.43|246.83|244.43|246.56|244.16|0
1651596840000|2022-05-03 16:54:00|246.28|243.88|246.19|243.79|246.37|243.97|246.19|243.79|0
1651596850000|2022-05-03 16:54:10|246|243.6|245.45|243.05|246|243.6|245.45|243.05|0
1651596860000|2022-05-03 16:54:20|245.63|243.23|245.72|243.32|245.72|243.32|245.63|243.23|0
1651596870000|2022-05-03 16:54:30|246.09|243.69|246.28|243.88|246.37|243.97|246|243.6|0
1651596880000|2022-05-03 16:54:40|246.19|243.79|246.65|244.25|246.65|244.25|246.19|243.79|0
1651596890000|2022-05-03 16:54:50|247.11|244.71|247.67|245.27|247.67|245.27|247.11|244.71|0
1651596900000|2022-05-03 16:55:00|247.48|245.08|248.59|246.19|248.59|246.19|247.48|245.08|0
1651596910000|2022-05-03 16:55:10|248.22|245.82|248.41|246.01|248.41|246.01|247.94|245.54|0
1651596920000|2022-05-03 16:55:20|248.69|246.29|248.69|246.29|248.69|246.29|248.59|246.19|0
1651596930000|2022-05-03 16:55:30|248.5|246.1|248.31|245.91|248.64|246.24|248.31|245.91|0
1651596940000|2022-05-03 16:55:40|248.22|245.82|248.87|246.47|248.87|246.47|248.22|245.82|0
1651596950000|2022-05-03 16:55:50|248.78|246.38|248.78|246.38|248.78|246.38|248.74|246.34|0
1651596960000|2022-05-03 16:56:00|248.69|246.29|248.69|246.29|248.69|246.29|248.5|246.1|0
1651596970000|2022-05-03 16:56:10|248.97|246.57|249.43|247.03|249.43|247.03|248.97|246.57|0
1651596980000|2022-05-03 16:56:20|249.2|246.8|248.87|246.47|249.2|246.8|248.87|246.47|0
1651596990000|2022-05-03 16:56:30|248.59|246.19|248.13|245.73|248.59|246.19|248.13|245.73|0
1651597000000|2022-05-03 16:56:40|248.04|245.64|247.85|245.45|248.04|245.64|247.85|245.45|0
1651597010000|2022-05-03 16:56:50|247.57|245.17|247.48|245.08|247.76|245.36|247.48|245.08|0
1651597020000|2022-05-03 16:57:00|247.29|244.89|246.74|244.34|247.29|244.89|246.74|244.34|0
1651597030000|2022-05-03 16:57:10|246.55|244.15|246.37|243.97|246.74|244.34|246.37|243.97|0
1651597040000|2022-05-03 16:57:20|246.46|244.06|246.46|244.06|246.65|244.25|246.46|244.06|0
1651597050000|2022-05-03 16:57:30|246.37|243.97|246.65|244.25|246.88|244.48|246.37|243.97|0
1651597060000|2022-05-03 16:57:40|246.74|244.34|246.83|244.43|246.83|244.43|246.74|244.34|0
1651597070000|2022-05-03 16:57:50|246.69|244.29|246.79|244.39|246.83|244.43|246.69|244.29|0
1651597080000|2022-05-03 16:58:00|246.83|244.43|246.37|243.97|246.83|244.43|246.37|243.97|0
1651597090000|2022-05-03 16:58:10|246.6|244.2|246.65|244.25|246.74|244.34|246.6|244.2|0
1651597100000|2022-05-03 16:58:20|246.55|244.15|246.09|243.69|246.55|244.15|246.09|243.69|0
1651597110000|2022-05-03 16:58:30|246.18|243.78|245.72|243.32|246.18|243.78|245.72|243.32|0
1651597120000|2022-05-03 16:58:40|245.63|243.23|245.63|243.23|245.63|243.23|245.54|243.14|0
1651597130000|2022-05-03 16:58:50|245.54|243.14|245.91|243.51|245.91|243.51|245.54|243.14|0
1651597140000|2022-05-03 16:59:00|245.72|243.32|245.81|243.41|245.91|243.51|245.72|243.32|0
1651597150000|2022-05-03 16:59:10|245.91|243.51|246|243.6|246|243.6|245.91|243.51|0
1651597160000|2022-05-03 16:59:20|246.09|243.69|246.37|243.97|246.37|243.97|246.09|243.69|0
1651597170000|2022-05-03 16:59:30|246.09|243.69|245.91|243.51|246.09|243.69|245.68|243.28|0
1651597180000|2022-05-03 16:59:40|246.05|243.65|246.18|243.78|246.18|243.78|245.91|243.51|0
1651597190000|2022-05-03 16:59:50|246.27|243.87|246.09|243.69|246.27|243.87|246|243.6|0
1651597200000|2022-05-03 17:00:00|245.54|243.14|246|243.6|246|243.6|245.44|243.04|0
1651597210000|2022-05-03 17:00:10|245.63|243.23|246|243.6|246|243.6|245.63|243.23|0
1651597220000|2022-05-03 17:00:20|246.09|243.69|245.08|242.68|246.09|243.69|245.08|242.68|0
1651597230000|2022-05-03 17:00:30|244.34|241.94|244.07|241.67|244.34|241.94|244.07|241.67|0
1651597240000|2022-05-03 17:00:40|243.97|241.57|244.21|241.81|244.21|241.81|243.79|241.39|0
1651597250000|2022-05-03 17:00:50|244.16|241.76|244.07|241.67|244.25|241.85|243.97|241.57|0
1651597260000|2022-05-03 17:01:00|243.88|241.48|243.24|240.84|243.88|241.48|243.06|240.66|0
1651597270000|2022-05-03 17:01:10|242.88|240.48|242.6|240.2|242.88|240.48|242.6|240.2|0
1651597280000|2022-05-03 17:01:20|242.69|240.29|242.88|240.48|243.15|240.75|242.69|240.29|0
1651597290000|2022-05-03 17:01:30|243.06|240.66|243.15|240.75|243.15|240.75|242.74|240.34|0
1651597300000|2022-05-03 17:01:40|243.24|240.84|243.24|240.84|243.42|241.02|243.24|240.84|0
1651597310000|2022-05-03 17:01:50|243.33|240.93|243.52|241.12|243.52|241.12|243.33|240.93|0
1651597320000|2022-05-03 17:02:00|243.42|241.02|244.16|241.76|244.16|241.76|243.42|241.02|0
1651597330000|2022-05-03 17:02:10|244.25|241.85|244.34|241.94|244.43|242.03|244.25|241.85|0
1651597340000|2022-05-03 17:02:20|244.07|241.67|244.16|241.76|244.16|241.76|243.75|241.35|0
1651597350000|2022-05-03 17:02:30|244.25|241.85|244.16|241.76|244.34|241.94|244.16|241.76|0
1651597360000|2022-05-03 17:02:40|244.25|241.85|244.34|241.94|244.34|241.94|244.25|241.85|0
1651597370000|2022-05-03 17:02:50|244.48|242.08|244.52|242.12|244.52|242.12|244.34|241.94|0
1651597380000|2022-05-03 17:03:00|244.62|242.22|244.43|242.03|244.62|242.22|244.34|241.94|0
1651597390000|2022-05-03 17:03:10|244.34|241.94|244.39|241.99|244.39|241.99|244.34|241.94|0
1651597400000|2022-05-03 17:03:20|244.34|241.94|244.71|242.31|244.71|242.31|244.34|241.94|0
1651597410000|2022-05-03 17:03:30|244.89|242.49|245.72|243.32|245.72|243.32|244.89|242.49|0
1651597420000|2022-05-03 17:03:40|245.63|243.23|244.89|242.49|245.63|243.23|244.89|242.49|0
1651597430000|2022-05-03 17:03:50|245.07|242.67|244.8|242.4|245.07|242.67|244.8|242.4|0
1651597440000|2022-05-03 17:04:00|245.17|242.77|245.63|243.23|245.63|243.23|245.17|242.77|0
1651597450000|2022-05-03 17:04:10|245.72|243.32|245.35|242.95|245.72|243.32|245.35|242.95|0
1651597460000|2022-05-03 17:04:20|245.44|243.04|245.44|243.04|245.44|243.04|245.44|243.04|0
1651597470000|2022-05-03 17:04:30|245.53|243.13|245.63|243.23|245.72|243.32|245.53|243.13|0
1651597480000|2022-05-03 17:04:40|245.44|243.04|245.53|243.13|245.72|243.32|245.44|243.04|0
1651597490000|2022-05-03 17:04:50|245.17|242.77|245.17|242.77|245.44|243.04|245.17|242.77|0
1651597500000|2022-05-03 17:05:00|245.35|242.95|245.26|242.86|245.44|243.04|245.26|242.86|0
1651597510000|2022-05-03 17:05:10|245.17|242.77|245.35|242.95|245.35|242.95|244.89|242.49|0
1651597520000|2022-05-03 17:05:20|245.44|243.04|244.98|242.58|245.44|243.04|244.85|242.45|0
1651597530000|2022-05-03 17:05:30|245.35|242.95|245.07|242.67|245.35|242.95|244.98|242.58|0
1651597540000|2022-05-03 17:05:40|244.98|242.58|244.98|242.58|244.98|242.58|244.98|242.58|0
1651597550000|2022-05-03 17:05:50|244.71|242.31|244.98|242.58|244.98|242.58|244.71|242.31|0
1651597560000|2022-05-03 17:06:00|244.61|242.21|244.75|242.35|244.75|242.35|244.61|242.21|0
1651597570000|2022-05-03 17:06:10|245.07|242.67|245.07|242.67|245.07|242.67|244.98|242.58|0
1651597580000|2022-05-03 17:06:20|245.31|242.91|245.63|243.23|245.81|243.41|245.31|242.91|0
1651597590000|2022-05-03 17:06:30|245.72|243.32|245.72|243.32|245.72|243.32|245.35|242.95|0
1651597600000|2022-05-03 17:06:40|245.53|243.13|245.07|242.67|245.53|243.13|245.07|242.67|0
1651597610000|2022-05-03 17:06:50|245.17|242.77|245.07|242.67|245.44|243.04|244.98|242.58|0
1651597620000|2022-05-03 17:07:00|245.17|242.77|245.58|243.18|245.58|243.18|245.17|242.77|0
1651597630000|2022-05-03 17:07:10|245.63|243.23|245.72|243.32|245.99|243.59|245.63|243.23|0
1651597640000|2022-05-03 17:07:20|245.67|243.27|245.53|243.13|245.67|243.27|245.53|243.13|0
1651597650000|2022-05-03 17:07:30|245.44|243.04|244.71|242.31|245.44|243.04|244.71|242.31|0
1651597660000|2022-05-03 17:07:40|244.61|242.21|244.98|242.58|244.98|242.58|244.61|242.21|0
1651597670000|2022-05-03 17:07:50|245.16|242.76|245.07|242.67|245.26|242.86|245.07|242.67|0
1651597680000|2022-05-03 17:08:00|244.34|241.94|243.97|241.57|244.43|242.03|243.97|241.57|0
1651597690000|2022-05-03 17:08:10|244.06|241.66|244.43|242.03|244.43|242.03|244.06|241.66|0
1651597700000|2022-05-03 17:08:20|244.52|242.12|244.2|241.8|244.61|242.21|244.2|241.8|0
1651597710000|2022-05-03 17:08:30|244.25|241.85|244.06|241.66|244.29|241.89|244.06|241.66|0
1651597720000|2022-05-03 17:08:40|243.97|241.57|243.79|241.39|243.97|241.57|243.79|241.39|0
1651597730000|2022-05-03 17:08:50|243.93|241.53|243.79|241.39|243.93|241.53|243.7|241.3|0
1651597740000|2022-05-03 17:09:00|243.84|241.44|243.42|241.02|243.88|241.48|243.42|241.02|0
1651597750000|2022-05-03 17:09:10|243.15|240.75|243.06|240.66|243.33|240.93|243.06|240.66|0
1651597760000|2022-05-03 17:09:20|243.24|240.84|243.47|241.07|243.51|241.11|243.24|240.84|0
1651597770000|2022-05-03 17:09:30|243.51|241.11|243.7|241.3|243.79|241.39|243.51|241.11|0
1651597780000|2022-05-03 17:09:40|243.79|241.39|243.6|241.2|243.79|241.39|243.56|241.16|0
1651597790000|2022-05-03 17:09:50|243.33|240.93|243.47|241.07|243.47|241.07|243.29|240.89|0
1651597800000|2022-05-03 17:10:00|243.42|241.02|243.42|241.02|243.51|241.11|243.33|240.93|0
1651597810000|2022-05-03 17:10:10|243.15|240.75|243.24|240.84|243.24|240.84|243.15|240.75|0
1651597820000|2022-05-03 17:10:20|243.42|241.02|243.42|241.02|243.51|241.11|243.42|241.02|0
1651597830000|2022-05-03 17:10:30|243.51|241.11|243.7|241.3|243.88|241.48|243.33|240.93|0
1651597840000|2022-05-03 17:10:40|243.79|241.39|243.7|241.3|243.79|241.39|243.6|241.2|0
1651597850000|2022-05-03 17:10:50|243.88|241.48|243.97|241.57|244.06|241.66|243.88|241.48|0
1651597860000|2022-05-03 17:11:00|243.69|241.29|243.42|241.02|243.88|241.48|243.42|241.02|0
1651597870000|2022-05-03 17:11:10|243.33|240.93|243.42|241.02|243.51|241.11|243.24|240.84|0
1651597880000|2022-05-03 17:11:20|243.24|240.84|243.42|241.02|243.51|241.11|243.24|240.84|0
1651597890000|2022-05-03 17:11:30|243.51|241.11|243.6|241.2|243.65|241.25|243.51|241.11|0
1651597900000|2022-05-03 17:11:40|243.51|241.11|243.51|241.11|243.51|241.11|243.51|241.11|0
1651597910000|2022-05-03 17:11:50|243.6|241.2|243.05|240.65|243.65|241.25|243.05|240.65|0
1651597920000|2022-05-03 17:12:00|242.78|240.38|243.24|240.84|243.24|240.84|242.78|240.38|0
1651597930000|2022-05-03 17:12:10|243.42|241.02|243.05|240.65|243.42|241.02|243.05|240.65|0
1651597940000|2022-05-03 17:12:20|242.87|240.47|242.69|240.29|242.87|240.47|242.69|240.29|0
1651597950000|2022-05-03 17:12:30|242.32|239.92|241.82|239.42|242.32|239.92|241.82|239.42|0
1651597960000|2022-05-03 17:12:40|241.96|239.56|241.32|238.92|242.05|239.65|241.32|238.92|0
1651597970000|2022-05-03 17:12:50|241.69|239.29|241.69|239.29|241.69|239.29|241.64|239.24|0
1651597980000|2022-05-03 17:13:00|241.96|239.56|241.78|239.38|242.05|239.65|241.78|239.38|0
1651597990000|2022-05-03 17:13:10|241.6|239.2|241.6|239.2|241.6|239.2|241.28|238.88|0
1651598000000|2022-05-03 17:13:20|241.78|239.38|241.87|239.47|241.87|239.47|241.78|239.38|0
1651598010000|2022-05-03 17:13:30|241.78|239.38|241.96|239.56|241.96|239.56|241.73|239.33|0
1651598020000|2022-05-03 17:13:40|241.87|239.47|242.05|239.65|242.05|239.65|241.87|239.47|0
1651598030000|2022-05-03 17:13:50|242.14|239.74|242.05|239.65|242.23|239.83|242.05|239.65|0
1651598040000|2022-05-03 17:14:00|242.1|239.7|242.37|239.97|242.37|239.97|242.1|239.7|0
1651598050000|2022-05-03 17:14:10|242.32|239.92|242.41|240.01|242.46|240.06|242.32|239.92|0
1651598060000|2022-05-03 17:14:20|242.32|239.92|241.87|239.47|242.32|239.92|241.87|239.47|0
1651598070000|2022-05-03 17:14:30|241.78|239.38|241.32|238.92|241.78|239.38|241.32|238.92|0
1651598080000|2022-05-03 17:14:40|241.41|239.01|241.5|239.1|241.69|239.29|241.41|239.01|0
1651598090000|2022-05-03 17:14:50|241.69|239.29|241.69|239.29|241.69|239.29|241.5|239.1|0
1651598100000|2022-05-03 17:15:00|241.32|238.92|240.69|238.29|241.32|238.92|240.69|238.29|0
1651598110000|2022-05-03 17:15:10|240.96|238.56|241.05|238.65|241.05|238.65|240.96|238.56|0
1651598120000|2022-05-03 17:15:20|241.19|238.79|241.41|239.01|241.41|239.01|241.14|238.74|0
1651598130000|2022-05-03 17:15:30|241.14|238.74|241.32|238.92|241.32|238.92|241.14|238.74|0
1651598140000|2022-05-03 17:15:40|241.1|238.7|240.96|238.56|241.1|238.7|240.96|238.56|0
1651598150000|2022-05-03 17:15:50|241.05|238.65|241.05|238.65|241.05|238.65|240.96|238.56|0
1651598160000|2022-05-03 17:16:00|240.87|238.47|240.78|238.38|240.87|238.47|240.6|238.2|0
1651598170000|2022-05-03 17:16:10|240.96|238.56|240.78|238.38|240.96|238.56|240.78|238.38|0
1651598180000|2022-05-03 17:16:20|240.87|238.47|240.69|238.29|240.87|238.47|240.69|238.29|0
1651598190000|2022-05-03 17:16:30|240.78|238.38|240.78|238.38|240.87|238.47|240.78|238.38|0
1651598200000|2022-05-03 17:16:40|240.69|238.29|240.91|238.51|241.05|238.65|240.69|238.29|0
1651598210000|2022-05-03 17:16:50|240.96|238.56|240.69|238.29|240.96|238.56|240.69|238.29|0
1651598220000|2022-05-03 17:17:00|240.96|238.56|240.69|238.29|240.96|238.56|240.69|238.29|0
1651598230000|2022-05-03 17:17:10|240.59|238.19|240.41|238.01|240.59|238.19|240.32|237.92|0
1651598240000|2022-05-03 17:17:20|240.32|237.92|240.5|238.1|240.59|238.19|240.32|237.92|0
1651598250000|2022-05-03 17:17:30|240.41|238.01|240.32|237.92|240.55|238.15|240.32|237.92|0
1651598260000|2022-05-03 17:17:40|240.46|238.06|240.32|237.92|240.55|238.15|240.32|237.92|0
1651598270000|2022-05-03 17:17:50|240.5|238.1|240.41|238.01|240.5|238.1|240.32|237.92|0
1651598280000|2022-05-03 17:18:00|240.32|237.92|240.59|238.19|240.68|238.28|240.32|237.92|0
1651598290000|2022-05-03 17:18:10|240.68|238.28|241.05|238.65|241.14|238.74|240.68|238.28|0
1651598300000|2022-05-03 17:18:20|240.78|238.38|241.05|238.65|241.05|238.65|240.78|238.38|0
1651598310000|2022-05-03 17:18:30|240.82|238.42|240.82|238.42|240.82|238.42|240.73|238.33|0
1651598320000|2022-05-03 17:18:40|240.96|238.56|241.32|238.92|241.32|238.92|240.96|238.56|0
1651598330000|2022-05-03 17:18:50|241.41|239.01|241.32|238.92|241.41|239.01|241.23|238.83|0
1651598340000|2022-05-03 17:19:00|241.14|238.74|240.78|238.38|241.14|238.74|240.78|238.38|0
1651598350000|2022-05-03 17:19:10|240.87|238.47|240.87|238.47|241.14|238.74|240.87|238.47|0
1651598360000|2022-05-03 17:19:20|241.14|238.74|241.5|239.1|241.5|239.1|241.14|238.74|0
1651598370000|2022-05-03 17:19:30|241.64|239.24|241.32|238.92|241.68|239.28|241.32|238.92|0
1651598380000|2022-05-03 17:19:40|241.55|239.15|241.5|239.1|241.55|239.15|241.41|239.01|0
1651598390000|2022-05-03 17:19:50|241.37|238.97|241.5|239.1|241.5|239.1|241.37|238.97|0
1651598400000|2022-05-03 17:20:00|241.41|239.01|241.37|238.97|241.41|239.01|241.23|238.83|0
1651598410000|2022-05-03 17:20:10|241.32|238.92|241.59|239.19|241.59|239.19|241.32|238.92|0
1651598420000|2022-05-03 17:20:20|241.32|238.92|241.68|239.28|241.68|239.28|241.32|238.92|0
1651598430000|2022-05-03 17:20:30|241.5|239.1|241.32|238.92|241.5|239.1|241.32|238.92|0
1651598440000|2022-05-03 17:20:40|241.5|239.1|241.5|239.1|241.55|239.15|241.5|239.1|0
1651598450000|2022-05-03 17:20:50|241.41|239.01|241.32|238.92|241.41|239.01|241.32|238.92|0
1651598460000|2022-05-03 17:21:00|241.23|238.83|240.86|238.46|241.32|238.92|240.86|238.46|0
1651598470000|2022-05-03 17:21:10|240.59|238.19|241|238.6|241|238.6|240.59|238.19|0
1651598480000|2022-05-03 17:21:20|241.14|238.74|241.23|238.83|241.23|238.83|241|238.6|0
1651598490000|2022-05-03 17:21:30|241.05|238.65|240.41|238.01|241.05|238.65|240.41|238.01|0
1651598500000|2022-05-03 17:21:40|240.5|238.1|240.68|238.28|240.77|238.37|240.5|238.1|0
1651598510000|2022-05-03 17:21:50|240.5|238.1|240.41|238.01|240.5|238.1|240.41|238.01|0
1651598520000|2022-05-03 17:22:00|239.92|237.52|239.92|237.52|239.96|237.56|239.87|237.47|0
1651598530000|2022-05-03 17:22:10|239.96|237.56|239.87|237.47|239.96|237.56|239.87|237.47|0
1651598540000|2022-05-03 17:22:20|240.14|237.74|240.46|238.06|240.46|238.06|240.14|237.74|0
1651598550000|2022-05-03 17:22:30|240.68|238.28|240.77|238.37|240.95|238.55|240.68|238.28|0
1651598560000|2022-05-03 17:22:40|240.59|238.19|240.41|238.01|240.59|238.19|240.32|237.92|0
1651598570000|2022-05-03 17:22:50|240.68|238.28|240.68|238.28|240.77|238.37|240.68|238.28|0
1651598580000|2022-05-03 17:23:00|240.5|238.1|240.32|237.92|240.59|238.19|240.32|237.92|0
1651598590000|2022-05-03 17:23:10|240.28|237.88|240.59|238.19|240.59|238.19|240.23|237.83|0
1651598600000|2022-05-03 17:23:20|240.68|238.28|240.77|238.37|240.77|238.37|240.68|238.28|0
1651598610000|2022-05-03 17:23:30|242.41|240.01|242.5|240.1|242.5|240.1|242.41|240.01|0
1651598620000|2022-05-03 17:23:40|242.32|239.92|242.23|239.83|242.32|239.92|242.05|239.65|0
1651598630000|2022-05-03 17:23:50|242.5|240.1|242.87|240.47|242.87|240.47|242.5|240.1|0
1651598640000|2022-05-03 17:24:00|243.14|240.74|243.41|241.01|243.69|241.29|243.14|240.74|0
1651598650000|2022-05-03 17:24:10|243.6|241.2|242.87|240.47|243.6|241.2|242.87|240.47|0
1651598660000|2022-05-03 17:24:20|242.96|240.56|242.59|240.19|242.96|240.56|242.59|240.19|0
1651598670000|2022-05-03 17:24:30|242.68|240.28|242.82|240.42|242.87|240.47|242.68|240.28|0
1651598680000|2022-05-03 17:24:40|242.68|240.28|242.23|239.83|242.68|240.28|242.23|239.83|0
1651598690000|2022-05-03 17:24:50|242.04|239.64|242.41|240.01|242.41|240.01|242.04|239.64|0
1651598700000|2022-05-03 17:25:00|242.59|240.19|243.23|240.83|243.23|240.83|242.59|240.19|0
1651598710000|2022-05-03 17:25:10|243.5|241.1|243.69|241.29|243.69|241.29|243.5|241.1|0
1651598720000|2022-05-03 17:25:20|243.5|241.1|243.64|241.24|243.64|241.24|243.32|240.92|0
1651598730000|2022-05-03 17:25:30|243.5|241.1|243.14|240.74|243.6|241.2|243.14|240.74|0
1651598740000|2022-05-03 17:25:40|243.05|240.65|243.41|241.01|243.41|241.01|242.86|240.46|0
1651598750000|2022-05-03 17:25:50|243.37|240.97|242.77|240.37|243.37|240.97|242.77|240.37|0
1651598760000|2022-05-03 17:26:00|242.5|240.1|242.5|240.1|242.68|240.28|242.5|240.1|0
1651598770000|2022-05-03 17:26:10|242.36|239.96|242.23|239.83|242.36|239.96|242.23|239.83|0
1651598780000|2022-05-03 17:26:20|242.36|239.96|242.23|239.83|242.36|239.96|242.04|239.64|0
1651598790000|2022-05-03 17:26:30|242.32|239.92|242.13|239.73|242.32|239.92|242.13|239.73|0
1651598800000|2022-05-03 17:26:40|242.41|240.01|242.68|240.28|242.68|240.28|242.41|240.01|0
1651598810000|2022-05-03 17:26:50|242.41|240.01|242.41|240.01|242.55|240.15|242.41|240.01|0
1651598820000|2022-05-03 17:27:00|242.13|239.73|242.41|240.01|242.41|240.01|242.13|239.73|0
1651598830000|2022-05-03 17:27:10|242.5|240.1|242.23|239.83|242.5|240.1|242.23|239.83|0
1651598840000|2022-05-03 17:27:20|242.41|240.01|242.5|240.1|242.5|240.1|242.32|239.92|0
1651598850000|2022-05-03 17:27:30|242.68|240.28|242.96|240.56|243.05|240.65|242.68|240.28|0
1651598860000|2022-05-03 17:27:40|242.86|240.46|243.32|240.92|243.32|240.92|242.86|240.46|0
1651598870000|2022-05-03 17:27:50|243.96|241.56|243.96|241.56|244.05|241.65|243.96|241.56|0
1651598880000|2022-05-03 17:28:00|244.24|241.84|244.33|241.93|244.47|242.07|244.24|241.84|0
1651598890000|2022-05-03 17:28:10|244.14|241.74|244.05|241.65|244.14|241.74|244.05|241.65|0
1651598900000|2022-05-03 17:28:20|243.78|241.38|244.05|241.65|244.05|241.65|243.69|241.29|0
1651598910000|2022-05-03 17:28:30|244.24|241.84|244.42|242.02|244.42|242.02|244.24|241.84|0
1651598920000|2022-05-03 17:28:40|244.33|241.93|243.87|241.47|244.33|241.93|243.78|241.38|0
1651598930000|2022-05-03 17:28:50|243.69|241.29|243.41|241.01|243.69|241.29|243.41|241.01|0
1651598940000|2022-05-03 17:29:00|243.59|241.19|243.32|240.92|243.59|241.19|243.32|240.92|0
1651598950000|2022-05-03 17:29:10|243.41|241.01|243.87|241.47|243.87|241.47|243.41|241.01|0
1651598960000|2022-05-03 17:29:20|243.73|241.33|244.05|241.65|244.05|241.65|243.73|241.33|0
1651598970000|2022-05-03 17:29:30|244.24|241.84|243.96|241.56|244.24|241.84|243.96|241.56|0
1651598980000|2022-05-03 17:29:40|243.78|241.38|243.78|241.38|243.87|241.47|243.78|241.38|0
1651598990000|2022-05-03 17:29:50|243.59|241.19|243.46|241.06|243.59|241.19|243.46|241.06|0
1651599000000|2022-05-03 17:30:00|243.41|241.01|243.69|241.29|243.69|241.29|242.86|240.46|0
1651599010000|2022-05-03 17:30:10|243.5|241.1|243.59|241.19|243.59|241.19|243.32|240.92|0
1651599020000|2022-05-03 17:30:20|243.69|241.29|243.23|240.83|243.69|241.29|243.23|240.83|0
1651599030000|2022-05-03 17:30:30|242.95|240.55|243.14|240.74|243.14|240.74|242.86|240.46|0
1651599040000|2022-05-03 17:30:40|243.05|240.65|243|240.6|243.14|240.74|243|240.6|0
1651599050000|2022-05-03 17:30:50|243.04|240.64|242.5|240.1|243.04|240.64|242.5|240.1|0
1651599060000|2022-05-03 17:31:00|242.41|240.01|242.22|239.82|242.41|240.01|242.04|239.64|0
1651599070000|2022-05-03 17:31:10|242.5|240.1|243.41|241.01|243.41|241.01|242.5|240.1|0
1651599080000|2022-05-03 17:31:20|243.59|241.19|243.59|241.19|243.59|241.19|243.59|241.19|0
1651599090000|2022-05-03 17:31:30|243.32|240.92|243.59|241.19|243.59|241.19|243.32|240.92|0
1651599100000|2022-05-03 17:31:40|243.46|241.06|243.5|241.1|243.5|241.1|243.46|241.06|0
1651599110000|2022-05-03 17:31:50|243.23|240.83|242.68|240.28|243.23|240.83|242.68|240.28|0
1651599120000|2022-05-03 17:32:00|242.5|240.1|242.86|240.46|242.86|240.46|242.5|240.1|0
1651599130000|2022-05-03 17:32:10|242.77|240.37|242.68|240.28|242.77|240.37|242.68|240.28|0
1651599140000|2022-05-03 17:32:20|242.5|240.1|242.41|240.01|242.5|240.1|242.22|239.82|0
1651599150000|2022-05-03 17:32:30|242.68|240.28|242.59|240.19|242.68|240.28|242.5|240.1|0
1651599160000|2022-05-03 17:32:40|242.5|240.1|242.5|240.1|242.5|240.1|242.31|239.91|0
1651599170000|2022-05-03 17:32:50|242.68|240.28|242.59|240.19|242.68|240.28|242.22|239.82|0
1651599180000|2022-05-03 17:33:00|242.54|240.14|242.31|239.91|242.68|240.28|242.22|239.82|0
1651599190000|2022-05-03 17:33:10|242.59|240.19|242.59|240.19|242.59|240.19|242.4|240|0
1651599200000|2022-05-03 17:33:20|242.68|240.28|242.31|239.91|242.68|240.28|242.31|239.91|0
1651599210000|2022-05-03 17:33:30|242.22|239.82|242.22|239.82|242.22|239.82|242.13|239.73|0
1651599220000|2022-05-03 17:33:40|242.13|239.73|241.86|239.46|242.13|239.73|241.86|239.46|0
1651599230000|2022-05-03 17:33:50|242.22|239.82|242.59|240.19|242.59|240.19|242.22|239.82|0
1651599240000|2022-05-03 17:34:00|242.68|240.28|242.04|239.64|242.68|240.28|242.04|239.64|0
1651599250000|2022-05-03 17:34:10|242.13|239.73|242.13|239.73|242.13|239.73|242.04|239.64|0
1651599260000|2022-05-03 17:34:20|242.27|239.87|242.31|239.91|242.4|240|242.22|239.82|0
1651599270000|2022-05-03 17:34:30|242.22|239.82|242.04|239.64|242.22|239.82|241.95|239.55|0
1651599280000|2022-05-03 17:34:40|241.95|239.55|241.49|239.09|241.95|239.55|241.49|239.09|0
1651599290000|2022-05-03 17:34:50|241.68|239.28|241.63|239.23|241.68|239.28|241.49|239.09|0
1651599300000|2022-05-03 17:35:00|241.58|239.18|241.77|239.37|242.22|239.82|241.58|239.18|0
1651599310000|2022-05-03 17:35:10|241.81|239.41|241.77|239.37|241.81|239.41|241.68|239.28|0
1651599320000|2022-05-03 17:35:20|241.95|239.55|241.95|239.55|241.95|239.55|241.86|239.46|0
1651599330000|2022-05-03 17:35:30|242.13|239.73|241.95|239.55|242.36|239.96|241.95|239.55|0
1651599340000|2022-05-03 17:35:40|242.04|239.64|242.22|239.82|242.4|240|242.04|239.64|0
1651599350000|2022-05-03 17:35:50|242.4|240|242.31|239.91|242.59|240.19|242.31|239.91|0
1651599360000|2022-05-03 17:36:00|242.4|240|242.59|240.19|242.59|240.19|242.04|239.64|0
1651599370000|2022-05-03 17:36:10|242.86|240.46|242.49|240.09|242.86|240.46|242.4|240|0
1651599380000|2022-05-03 17:36:20|242.4|240|242.4|240|242.49|240.09|242.36|239.96|0
1651599390000|2022-05-03 17:36:30|242.49|240.09|242.36|239.96|242.49|240.09|242.31|239.91|0
1651599400000|2022-05-03 17:36:40|242.22|239.82|241.86|239.46|242.22|239.82|241.86|239.46|0
1651599410000|2022-05-03 17:36:50|241.95|239.55|240.7|238.3|241.95|239.55|240.7|238.3|0
1651599420000|2022-05-03 17:37:00|240.52|238.12|240.16|237.76|240.52|238.12|240.16|237.76|0
1651599430000|2022-05-03 17:37:10|240.07|237.67|240.02|237.62|240.07|237.67|239.98|237.58|0
1651599440000|2022-05-03 17:37:20|239.88|237.48|239.79|237.39|239.88|237.48|239.79|237.39|0
1651599450000|2022-05-03 17:37:30|239.98|237.58|240.16|237.76|240.25|237.85|239.98|237.58|0
1651599460000|2022-05-03 17:37:40|239.97|237.57|240.07|237.67|240.07|237.67|239.79|237.39|0
1651599470000|2022-05-03 17:37:50|239.97|237.57|239.88|237.48|240.07|237.67|239.88|237.48|0
1651599480000|2022-05-03 17:38:00|240.11|237.71|240.34|237.94|240.34|237.94|240.07|237.67|0
1651599490000|2022-05-03 17:38:10|240.25|237.85|240.52|238.12|240.52|238.12|240.25|237.85|0
1651599500000|2022-05-03 17:38:20|240.43|238.03|240.43|238.03|240.61|238.21|240.43|238.03|0
1651599510000|2022-05-03 17:38:30|240.61|238.21|240.34|237.94|240.61|238.21|240.34|237.94|0
1651599520000|2022-05-03 17:38:40|240.43|238.03|240.16|237.76|240.43|238.03|240.16|237.76|0
1651599530000|2022-05-03 17:38:50|240.07|237.67|239.79|237.39|240.07|237.67|239.79|237.39|0
1651599540000|2022-05-03 17:39:00|239.7|237.3|239.93|237.53|239.93|237.53|239.7|237.3|0
1651599550000|2022-05-03 17:39:10|239.88|237.48|240.02|237.62|240.02|237.62|239.79|237.39|0
1651599560000|2022-05-03 17:39:20|240.06|237.66|240.11|237.71|240.25|237.85|240.06|237.66|0
1651599570000|2022-05-03 17:39:30|240.16|237.76|239.88|237.48|240.16|237.76|239.88|237.48|0
1651599580000|2022-05-03 17:39:40|239.79|237.39|239.43|237.03|239.79|237.39|239.43|237.03|0
1651599590000|2022-05-03 17:39:50|239.61|237.21|239.52|237.12|239.61|237.21|239.52|237.12|0
1651599600000|2022-05-03 17:40:00|239.43|237.03|239.97|237.57|239.97|237.57|239.43|237.03|0
1651599610000|2022-05-03 17:40:10|240.2|237.8|240.29|237.89|240.29|237.89|240.11|237.71|0
1651599620000|2022-05-03 17:40:20|240.16|237.76|239.97|237.57|240.16|237.76|239.97|237.57|0
1651599630000|2022-05-03 17:40:30|239.88|237.48|240.25|237.85|240.25|237.85|239.88|237.48|0
1651599640000|2022-05-03 17:40:40|240.34|237.94|240.06|237.66|240.34|237.94|239.97|237.57|0
1651599650000|2022-05-03 17:40:50|240.15|237.75|239.97|237.57|240.15|237.75|239.97|237.57|0
1651599660000|2022-05-03 17:41:00|240.06|237.66|239.88|237.48|240.06|237.66|239.88|237.48|0
1651599670000|2022-05-03 17:41:10|240.06|237.66|240.06|237.66|240.06|237.66|239.97|237.57|0
1651599680000|2022-05-03 17:41:20|239.97|237.57|240.34|237.94|240.34|237.94|239.97|237.57|0
1651599690000|2022-05-03 17:41:30|240.43|238.03|240.61|238.21|240.7|238.3|240.43|238.03|0
1651599700000|2022-05-03 17:41:40|240.66|238.26|240.7|238.3|240.88|238.48|240.66|238.26|0
1651599710000|2022-05-03 17:41:50|240.79|238.39|240.88|238.48|241.06|238.66|240.79|238.39|0
1651599720000|2022-05-03 17:42:00|240.97|238.57|240.79|238.39|241.06|238.66|240.79|238.39|0
1651599730000|2022-05-03 17:42:10|240.7|238.3|240.43|238.03|240.7|238.3|240.43|238.03|0
1651599740000|2022-05-03 17:42:20|240.61|238.21|240.15|237.75|240.61|238.21|240.15|237.75|0
1651599750000|2022-05-03 17:42:30|240.06|237.66|240.15|237.75|240.15|237.75|239.84|237.44|0
1651599760000|2022-05-03 17:42:40|240.06|237.66|240.34|237.94|240.34|237.94|240.06|237.66|0
1651599770000|2022-05-03 17:42:50|240.38|237.98|240.24|237.84|240.38|237.98|240.24|237.84|0
1651599780000|2022-05-03 17:43:00|239.97|237.57|240.15|237.75|240.15|237.75|239.88|237.48|0
1651599790000|2022-05-03 17:43:10|240.24|237.84|240.34|237.94|240.43|238.03|240.24|237.84|0
1651599800000|2022-05-03 17:43:20|240.43|238.03|240.79|238.39|240.79|238.39|240.43|238.03|0
1651599810000|2022-05-03 17:43:30|240.61|238.21|240.7|238.3|240.88|238.48|240.61|238.21|0
1651599820000|2022-05-03 17:43:40|240.52|238.12|240.34|237.94|240.52|238.12|240.34|237.94|0
1651599830000|2022-05-03 17:43:50|240.61|238.21|240.61|238.21|240.7|238.3|240.52|238.12|0
1651599840000|2022-05-03 17:44:00|240.52|238.12|240.52|238.12|240.52|238.12|240.43|238.03|0
1651599850000|2022-05-03 17:44:10|240.24|237.84|240.33|237.93|240.34|237.94|240.15|237.75|0
1651599860000|2022-05-03 17:44:20|239.97|237.57|240.06|237.66|240.06|237.66|239.97|237.57|0
1651599870000|2022-05-03 17:44:30|239.88|237.48|238.88|236.48|239.88|237.48|238.88|236.48|0
1651599880000|2022-05-03 17:44:40|239.07|236.67|239.16|236.76|239.25|236.85|238.97|236.57|0
1651599890000|2022-05-03 17:44:50|239.25|236.85|239.07|236.67|239.25|236.85|239.07|236.67|0
1651599900000|2022-05-03 17:45:00|238.79|236.39|239.06|236.66|239.06|236.66|238.7|236.3|0
1651599910000|2022-05-03 17:45:10|239.16|236.76|238.88|236.48|239.34|236.94|238.88|236.48|0
1651599920000|2022-05-03 17:45:20|239.06|236.66|239.34|236.94|239.34|236.94|238.97|236.57|0
1651599930000|2022-05-03 17:45:30|239.52|237.12|239.56|237.16|239.61|237.21|239.52|237.12|0
1651599940000|2022-05-03 17:45:40|239.61|237.21|239.61|237.21|239.7|237.3|239.52|237.12|0
1651599950000|2022-05-03 17:45:50|239.34|236.94|239.43|237.03|239.47|237.07|239.34|236.94|0
1651599960000|2022-05-03 17:46:00|239.25|236.85|238.97|236.57|239.25|236.85|238.97|236.57|0
1651599970000|2022-05-03 17:46:10|238.88|236.48|239.25|236.85|239.25|236.85|238.88|236.48|0
1651599980000|2022-05-03 17:46:20|239.34|236.94|239.34|236.94|239.43|237.03|239.34|236.94|0
1651599990000|2022-05-03 17:46:30|239.25|236.85|238.88|236.48|239.25|236.85|238.79|236.39|0
1651600000000|2022-05-03 17:46:40|239.06|236.66|239.25|236.85|239.25|236.85|239.06|236.66|0
1651600010000|2022-05-03 17:46:50|239.15|236.75|239.15|236.75|239.15|236.75|239.06|236.66|0
1651600020000|2022-05-03 17:47:00|239.34|236.94|239.38|236.98|239.38|236.98|239.34|236.94|0
1651600030000|2022-05-03 17:47:10|239.43|237.03|239.75|237.35|239.79|237.39|239.43|237.03|0
1651600040000|2022-05-03 17:47:20|239.61|237.21|239.61|237.21|239.61|237.21|239.43|237.03|0
1651600050000|2022-05-03 17:47:30|239.79|237.39|239.79|237.39|239.79|237.39|239.52|237.12|0
1651600060000|2022-05-03 17:47:40|239.88|237.48|239.79|237.39|239.88|237.48|239.79|237.39|0
1651600070000|2022-05-03 17:47:50|239.97|237.57|240.33|237.93|240.33|237.93|239.97|237.57|0
1651600080000|2022-05-03 17:48:00|240.24|237.84|239.88|237.48|240.24|237.84|239.88|237.48|0
1651600090000|2022-05-03 17:48:10|240.11|237.71|240.42|238.02|240.42|238.02|240.11|237.71|0
1651600100000|2022-05-03 17:48:20|240.33|237.93|240.15|237.75|240.33|237.93|240.15|237.75|0
1651600110000|2022-05-03 17:48:30|240.29|237.89|240.24|237.84|240.29|237.89|240.15|237.75|0
1651600120000|2022-05-03 17:48:40|240.33|237.93|240.42|238.02|240.61|238.21|240.33|237.93|0
1651600130000|2022-05-03 17:48:50|240.7|238.3|240.88|238.48|240.88|238.48|240.7|238.3|0
1651600140000|2022-05-03 17:49:00|240.7|238.3|240.7|238.3|240.7|238.3|240.7|238.3|0
1651600150000|2022-05-03 17:49:10|240.51|238.11|240.79|238.39|240.79|238.39|240.51|238.11|0
1651600160000|2022-05-03 17:49:20|240.7|238.3|240.79|238.39|241.06|238.66|240.7|238.3|0
1651600170000|2022-05-03 17:49:30|240.93|238.53|240.42|238.02|240.93|238.53|240.42|238.02|0
1651600180000|2022-05-03 17:49:40|240.61|238.21|240.42|238.02|240.7|238.3|240.42|238.02|0
1651600190000|2022-05-03 17:49:50|240.33|237.93|240.6|238.2|240.6|238.2|240.33|237.93|0
1651600200000|2022-05-03 17:50:00|240.65|238.25|240.6|238.2|240.79|238.39|240.6|238.2|0
1651600210000|2022-05-03 17:50:10|240.88|238.48|240.7|238.3|240.88|238.48|240.7|238.3|0
1651600220000|2022-05-03 17:50:20|240.33|237.93|240.56|238.16|240.56|238.16|240.33|237.93|0
1651600230000|2022-05-03 17:50:30|240.42|238.02|240.47|238.07|240.51|238.11|240.42|238.02|0
1651600240000|2022-05-03 17:50:40|240.6|238.2|240.83|238.43|240.83|238.43|240.6|238.2|0
1651600250000|2022-05-03 17:50:50|241.06|238.66|241.33|238.93|241.42|239.02|241.06|238.66|0
1651600260000|2022-05-03 17:51:00|241.42|239.02|241.33|238.93|241.42|239.02|241.33|238.93|0
1651600270000|2022-05-03 17:51:10|241.7|239.3|241.52|239.12|241.79|239.39|241.52|239.12|0
1651600280000|2022-05-03 17:51:20|241.42|239.02|241.24|238.84|241.42|239.02|241.24|238.84|0
1651600290000|2022-05-03 17:51:30|241.06|238.66|241.06|238.66|241.24|238.84|241.06|238.66|0
1651600300000|2022-05-03 17:51:40|240.97|238.57|241.42|239.02|241.42|239.02|240.97|238.57|0
1651600310000|2022-05-03 17:51:50|241.52|239.12|241.51|239.11|241.52|239.12|241.33|238.93|0
1651600320000|2022-05-03 17:52:00|241.06|238.66|241.24|238.84|241.24|238.84|240.97|238.57|0
1651600330000|2022-05-03 17:52:10|241.51|239.11|241.97|239.57|241.97|239.57|241.51|239.11|0
1651600340000|2022-05-03 17:52:20|242.06|239.66|241.88|239.48|242.06|239.66|241.79|239.39|0
1651600350000|2022-05-03 17:52:30|241.7|239.3|241.38|238.98|241.7|239.3|241.38|238.98|0
1651600360000|2022-05-03 17:52:40|241.42|239.02|241.97|239.57|241.97|239.57|241.42|239.02|0
1651600370000|2022-05-03 17:52:50|241.88|239.48|241.7|239.3|241.88|239.48|241.61|239.21|0
1651600380000|2022-05-03 17:53:00|241.51|239.11|241.65|239.25|241.88|239.48|241.51|239.11|0
1651600390000|2022-05-03 17:53:10|241.42|239.02|241.7|239.3|241.79|239.39|241.42|239.02|0
1651600400000|2022-05-03 17:53:20|241.79|239.39|241.79|239.39|241.79|239.39|241.61|239.21|0
1651600410000|2022-05-03 17:53:30|241.97|239.57|241.97|239.57|241.97|239.57|241.79|239.39|0
1651600420000|2022-05-03 17:53:40|242.06|239.66|241.88|239.48|242.06|239.66|241.79|239.39|0
1651600430000|2022-05-03 17:53:50|242.11|239.71|242.06|239.66|242.24|239.84|242.06|239.66|0
1651600440000|2022-05-03 17:54:00|242.15|239.75|243.25|240.85|243.25|240.85|242.15|239.75|0
1651600450000|2022-05-03 17:54:10|242.89|240.49|242.61|240.21|242.98|240.58|242.61|240.21|0
1651600460000|2022-05-03 17:54:20|242.43|240.03|242.61|240.21|242.61|240.21|242.15|239.75|0
1651600470000|2022-05-03 17:54:30|242.43|240.03|242.61|240.21|242.61|240.21|242.38|239.98|0
1651600480000|2022-05-03 17:54:40|242.43|240.03|242.7|240.3|242.7|240.3|242.43|240.03|0
1651600490000|2022-05-03 17:54:50|242.75|240.35|242.24|239.84|242.75|240.35|242.24|239.84|0
1651600500000|2022-05-03 17:55:00|242.06|239.66|242.57|240.17|242.57|240.17|242.06|239.66|0
1651600510000|2022-05-03 17:55:10|242.52|240.12|242.06|239.66|242.52|240.12|241.97|239.57|0
1651600520000|2022-05-03 17:55:20|242.15|239.75|242.24|239.84|242.24|239.84|242.06|239.66|0
1651600530000|2022-05-03 17:55:30|242.34|239.94|242.61|240.21|242.61|240.21|242.34|239.94|0
1651600540000|2022-05-03 17:55:40|242.7|240.3|242.61|240.21|242.7|240.3|242.61|240.21|0
1651600550000|2022-05-03 17:55:50|242.7|240.3|242.61|240.21|242.79|240.39|242.43|240.03|0
1651600560000|2022-05-03 17:56:00|242.79|240.39|242.7|240.3|242.79|240.39|242.66|240.26|0
1651600570000|2022-05-03 17:56:10|242.84|240.44|242.79|240.39|242.88|240.48|242.79|240.39|0
1651600580000|2022-05-03 17:56:20|242.7|240.3|242.88|240.48|242.88|240.48|242.61|240.21|0
1651600590000|2022-05-03 17:56:30|242.93|240.53|242.98|240.58|243.07|240.67|242.93|240.53|0
1651600600000|2022-05-03 17:56:40|242.88|240.48|242.79|240.39|243.16|240.76|242.79|240.39|0
1651600610000|2022-05-03 17:56:50|242.98|240.58|243.07|240.67|243.07|240.67|242.98|240.58|0
1651600620000|2022-05-03 17:57:00|242.98|240.58|243.25|240.85|243.25|240.85|242.98|240.58|0
1651600630000|2022-05-03 17:57:10|243.34|240.94|243.43|241.03|243.43|241.03|243.16|240.76|0
1651600640000|2022-05-03 17:57:20|243.16|240.76|243.25|240.85|243.25|240.85|242.98|240.58|0
1651600650000|2022-05-03 17:57:30|243.34|240.94|242.93|240.53|243.34|240.94|242.93|240.53|0
1651600660000|2022-05-03 17:57:40|242.88|240.48|242.93|240.53|242.93|240.53|242.79|240.39|0
1651600670000|2022-05-03 17:57:50|242.79|240.39|242.15|239.75|242.88|240.48|242.15|239.75|0
1651600680000|2022-05-03 17:58:00|242.06|239.66|242.24|239.84|242.24|239.84|242.06|239.66|0
1651600690000|2022-05-03 17:58:10|242.29|239.89|242.43|240.03|242.52|240.12|242.24|239.84|0
1651600700000|2022-05-03 17:58:20|242.33|239.93|242.79|240.39|242.79|240.39|242.33|239.93|0
1651600710000|2022-05-03 17:58:30|242.52|240.12|242.47|240.07|242.52|240.12|242.47|240.07|0
1651600720000|2022-05-03 17:58:40|242.52|240.12|242.61|240.21|242.66|240.26|242.43|240.03|0
1651600730000|2022-05-03 17:58:50|242.52|240.12|242.7|240.3|242.7|240.3|242.52|240.12|0
1651600740000|2022-05-03 17:59:00|242.47|240.07|242.52|240.12|242.52|240.12|242.47|240.07|0
1651600750000|2022-05-03 17:59:10|242.43|240.03|242.52|240.12|242.52|240.12|242.33|239.93|0
1651600760000|2022-05-03 17:59:20|242.7|240.3|242.7|240.3|242.7|240.3|242.61|240.21|0
1651600770000|2022-05-03 17:59:30|242.61|240.21|242.61|240.21|242.7|240.3|242.52|240.12|0
1651600780000|2022-05-03 17:59:40|242.52|240.12|242.79|240.39|242.79|240.39|242.47|240.07|0
1651600790000|2022-05-03 17:59:50|242.7|240.3|242.52|240.12|242.7|240.3|242.42|240.02|0
1651600800000|2022-05-03 18:00:00|242.61|240.21|242.75|240.35|243.02|240.62|242.61|240.21|0
1651600810000|2022-05-03 18:00:10|242.79|240.39|242.79|240.39|242.79|240.39|242.61|240.21|0
1651600820000|2022-05-03 18:00:20|243.25|240.85|243.34|240.94|243.62|241.22|243.25|240.85|0
1651600830000|2022-05-03 18:00:30|243.16|240.76|243.34|240.94|243.43|241.03|243.16|240.76|0
1651600840000|2022-05-03 18:00:40|243.21|240.81|243.07|240.67|243.21|240.81|242.7|240.3|0
1651600850000|2022-05-03 18:00:50|243.02|240.62|243.16|240.76|243.25|240.85|243.02|240.62|0
1651600860000|2022-05-03 18:01:00|243.43|241.03|244.81|242.41|244.81|242.41|243.43|241.03|0
1651600870000|2022-05-03 18:01:10|244.72|242.32|244.63|242.23|244.72|242.32|244.63|242.23|0
1651600880000|2022-05-03 18:01:20|244.44|242.04|244.63|242.23|244.63|242.23|244.44|242.04|0
1651600890000|2022-05-03 18:01:30|244.54|242.14|244.63|242.23|245|242.6|244.54|242.14|0
1651600900000|2022-05-03 18:01:40|244.54|242.14|244.63|242.23|244.63|242.23|244.35|241.95|0
1651600910000|2022-05-03 18:01:50|244.81|242.41|244.72|242.32|244.81|242.41|244.54|242.14|0
1651600920000|2022-05-03 18:02:00|244.63|242.23|244.58|242.18|244.63|242.23|244.54|242.14|0
1651600930000|2022-05-03 18:02:10|244.63|242.23|244.58|242.18|244.72|242.32|244.58|242.18|0
1651600940000|2022-05-03 18:02:20|244.81|242.41|244.9|242.5|244.9|242.5|244.72|242.32|0
1651600950000|2022-05-03 18:02:30|244.72|242.32|245.51|243.11|245.55|243.15|244.72|242.32|0
1651600960000|2022-05-03 18:02:40|245.64|243.24|245.64|243.24|245.83|243.43|245.46|243.06|0
1651600970000|2022-05-03 18:02:50|245.46|243.06|245.37|242.97|245.46|243.06|245.37|242.97|0
1651600980000|2022-05-03 18:03:00|244.9|242.5|244.9|242.5|245|242.6|244.9|242.5|0
1651600990000|2022-05-03 18:03:10|244.81|242.41|244.54|242.14|244.81|242.41|244.54|242.14|0
1651601000000|2022-05-03 18:03:20|244.44|242.04|244.72|242.32|244.81|242.41|244.44|242.04|0
1651601010000|2022-05-03 18:03:30|244.44|242.04|244.9|242.5|244.9|242.5|244.44|242.04|0
1651601020000|2022-05-03 18:03:40|245.14|242.74|245.27|242.87|245.46|243.06|245.14|242.74|0
1651601030000|2022-05-03 18:03:50|245.46|243.06|245.55|243.15|245.64|243.24|245.46|243.06|0
1651601040000|2022-05-03 18:04:00|245.92|243.52|245.64|243.24|245.92|243.52|245.64|243.24|0
1651601050000|2022-05-03 18:04:10|245.73|243.33|245.73|243.33|245.73|243.33|245.73|243.33|0
1651601060000|2022-05-03 18:04:20|245.83|243.43|245.88|243.48|245.92|243.52|245.83|243.43|0
1651601070000|2022-05-03 18:04:30|245.92|243.52|245.27|242.87|245.92|243.52|245.27|242.87|0
1651601080000|2022-05-03 18:04:40|245.18|242.78|245|242.6|245.18|242.78|245|242.6|0
1651601090000|2022-05-03 18:04:50|245.18|242.78|245.64|243.24|245.64|243.24|245.18|242.78|0
1651601100000|2022-05-03 18:05:00|245.73|243.33|246.57|244.17|246.57|244.17|245.73|243.33|0
1651601110000|2022-05-03 18:05:10|246.29|243.89|246.2|243.8|246.29|243.89|246.2|243.8|0
1651601120000|2022-05-03 18:05:20|246.38|243.98|246.48|244.08|246.48|244.08|246.38|243.98|0
1651601130000|2022-05-03 18:05:30|246.43|244.03|246.29|243.89|246.43|244.03|246.29|243.89|0
1651601140000|2022-05-03 18:05:40|246.1|243.7|246.2|243.8|246.2|243.8|246.1|243.7|0
1651601150000|2022-05-03 18:05:50|246.29|243.89|246.47|244.07|246.47|244.07|246.2|243.8|0
1651601160000|2022-05-03 18:06:00|246.57|244.17|246.99|244.59|247.12|244.72|246.57|244.17|0
1651601170000|2022-05-03 18:06:10|247.03|244.63|247.12|244.72|247.12|244.72|246.85|244.45|0
1651601180000|2022-05-03 18:06:20|247.03|244.63|246.94|244.54|247.03|244.63|246.85|244.45|0
1651601190000|2022-05-03 18:06:30|247.03|244.63|247.03|244.63|247.12|244.72|246.94|244.54|0
1651601200000|2022-05-03 18:06:40|247.12|244.72|246.85|244.45|247.12|244.72|246.85|244.45|0
1651601210000|2022-05-03 18:06:50|247.03|244.63|247.03|244.63|247.03|244.63|246.94|244.54|0
1651601220000|2022-05-03 18:07:00|247.12|244.72|247.12|244.72|247.22|244.82|247.12|244.72|0
1651601230000|2022-05-03 18:07:10|247.03|244.63|247.03|244.63|247.22|244.82|247.03|244.63|0
1651601240000|2022-05-03 18:07:20|246.94|244.54|246.71|244.31|246.94|244.54|246.66|244.26|0
1651601250000|2022-05-03 18:07:30|246.38|243.98|246.29|243.89|246.47|244.07|246.29|243.89|0
1651601260000|2022-05-03 18:07:40|246.2|243.8|246.2|243.8|246.2|243.8|246.1|243.7|0
1651601270000|2022-05-03 18:07:50|246.1|243.7|246.2|243.8|246.2|243.8|246.01|243.61|0
1651601280000|2022-05-03 18:08:00|246.57|244.17|246.38|243.98|246.57|244.17|246.38|243.98|0
1651601290000|2022-05-03 18:08:10|246.2|243.8|246.2|243.8|246.2|243.8|246.01|243.61|0
1651601300000|2022-05-03 18:08:20|246.01|243.61|246.38|243.98|246.38|243.98|246.01|243.61|0
1651601310000|2022-05-03 18:08:30|246.47|244.07|247.03|244.63|247.03|244.63|246.47|244.07|0
1651601320000|2022-05-03 18:08:40|246.94|244.54|246.94|244.54|246.94|244.54|246.75|244.35|0
1651601330000|2022-05-03 18:08:50|246.75|244.35|246.38|243.98|246.75|244.35|246.38|243.98|0
1651601340000|2022-05-03 18:09:00|246.66|244.26|246.94|244.54|246.94|244.54|246.66|244.26|0
1651601350000|2022-05-03 18:09:10|246.75|244.35|246.84|244.44|246.84|244.44|246.75|244.35|0
1651601360000|2022-05-03 18:09:20|246.75|244.35|246.38|243.98|246.75|244.35|246.29|243.89|0
1651601370000|2022-05-03 18:09:30|246.43|244.03|246.2|243.8|246.43|244.03|246.2|243.8|0
1651601380000|2022-05-03 18:09:40|246.34|243.94|246.29|243.89|246.34|243.94|246.19|243.79|0
1651601390000|2022-05-03 18:09:50|246.19|243.79|246.29|243.89|246.29|243.89|246.1|243.7|0
1651601400000|2022-05-03 18:10:00|246.66|244.26|246.57|244.17|246.75|244.35|246.57|244.17|0
1651601410000|2022-05-03 18:10:10|246.47|244.07|246.19|243.79|246.52|244.12|246.19|243.79|0
1651601420000|2022-05-03 18:10:20|246.15|243.75|246.61|244.21|246.61|244.21|246.15|243.75|0
1651601430000|2022-05-03 18:10:30|246.66|244.26|246.61|244.21|246.75|244.35|246.57|244.17|0
1651601440000|2022-05-03 18:10:40|246.38|243.98|246.75|244.35|246.75|244.35|246.38|243.98|0
1651601450000|2022-05-03 18:10:50|246.94|244.54|246.66|244.26|246.94|244.54|246.66|244.26|0
1651601460000|2022-05-03 18:11:00|246.75|244.35|246.47|244.07|246.75|244.35|246.38|243.98|0
1651601470000|2022-05-03 18:11:10|246.75|244.35|246.84|244.44|246.94|244.54|246.75|244.35|0
1651601480000|2022-05-03 18:11:20|246.75|244.35|246.56|244.16|246.8|244.4|246.56|244.16|0
1651601490000|2022-05-03 18:11:30|246.47|244.07|246.52|244.12|246.56|244.16|246.47|244.07|0
1651601500000|2022-05-03 18:11:40|246.84|244.44|246.84|244.44|246.94|244.54|246.75|244.35|0
1651601510000|2022-05-03 18:11:50|246.94|244.54|247.21|244.81|247.21|244.81|246.94|244.54|0
1651601520000|2022-05-03 18:12:00|248.15|245.75|248.33|245.93|248.61|246.21|248.15|245.75|0
1651601530000|2022-05-03 18:12:10|248.15|245.75|248.33|245.93|248.47|246.07|248.15|245.75|0
1651601540000|2022-05-03 18:12:20|248.52|246.12|248.47|246.07|248.71|246.31|248.47|246.07|0
1651601550000|2022-05-03 18:12:30|248.52|246.12|248.33|245.93|248.52|246.12|248.33|245.93|0
1651601560000|2022-05-03 18:12:40|248.24|245.84|247.96|245.56|248.24|245.84|247.96|245.56|0
1651601570000|2022-05-03 18:12:50|247.87|245.47|248.33|245.93|248.33|245.93|247.87|245.47|0
1651601580000|2022-05-03 18:13:00|248.52|246.12|248.7|246.3|248.7|246.3|248.52|246.12|0
1651601590000|2022-05-03 18:13:10|248.61|246.21|248.61|246.21|248.61|246.21|248.52|246.12|0
1651601600000|2022-05-03 18:13:20|248.52|246.12|248.42|246.02|248.52|246.12|248.42|246.02|0
1651601610000|2022-05-03 18:13:30|248.52|246.12|248.42|246.02|249.08|246.68|248.42|246.02|0
1651601620000|2022-05-03 18:13:40|248.89|246.49|249.27|246.87|249.27|246.87|248.89|246.49|0
1651601630000|2022-05-03 18:13:50|249.08|246.68|249.27|246.87|249.27|246.87|249.08|246.68|0
1651601640000|2022-05-03 18:14:00|249.17|246.77|249.31|246.91|249.31|246.91|248.89|246.49|0
1651601650000|2022-05-03 18:14:10|249.27|246.87|249.17|246.77|249.36|246.96|249.17|246.77|0
1651601660000|2022-05-03 18:14:20|249.26|246.86|249.26|246.86|249.36|246.96|249.26|246.86|0
1651601670000|2022-05-03 18:14:30|248.98|246.58|249.17|246.77|249.17|246.77|248.89|246.49|0
1651601680000|2022-05-03 18:14:40|249.36|246.96|249.08|246.68|249.36|246.96|249.08|246.68|0
1651601690000|2022-05-03 18:14:50|249.26|246.86|249.13|246.73|249.45|247.05|249.13|246.73|0
1651601700000|2022-05-03 18:15:00|249.45|247.05|249.83|247.43|249.83|247.43|249.45|247.05|0
1651601710000|2022-05-03 18:15:10|250.11|247.71|249.69|247.29|250.11|247.71|249.69|247.29|0
1651601720000|2022-05-03 18:15:20|249.73|247.33|249.73|247.33|249.73|247.33|249.64|247.24|0
1651601730000|2022-05-03 18:15:30|250.01|247.61|250.11|247.71|250.11|247.71|249.92|247.52|0
1651601740000|2022-05-03 18:15:40|250.01|247.61|250.2|247.8|250.2|247.8|250.01|247.61|0
1651601750000|2022-05-03 18:15:50|250.11|247.71|250.3|247.9|250.3|247.9|250.01|247.61|0
1651601760000|2022-05-03 18:16:00|250.29|247.89|250.48|248.08|250.58|248.18|250.29|247.89|0
1651601770000|2022-05-03 18:16:10|250.67|248.27|250.58|248.18|250.67|248.27|250.48|248.08|0
1651601780000|2022-05-03 18:16:20|250.67|248.27|251.05|248.65|251.05|248.65|250.67|248.27|0
1651601790000|2022-05-03 18:16:30|250.95|248.55|251.05|248.65|251.05|248.65|250.95|248.55|0
1651601800000|2022-05-03 18:16:40|250.86|248.46|250.86|248.46|250.86|248.46|250.76|248.36|0
1651601810000|2022-05-03 18:16:50|250.95|248.55|251.14|248.74|251.23|248.83|250.95|248.55|0
1651601820000|2022-05-03 18:17:00|250.91|248.51|250.95|248.55|251.1|248.7|250.91|248.51|0
1651601830000|2022-05-03 18:17:10|250.86|248.46|250.39|247.99|250.86|248.46|250.39|247.99|0
1651601840000|2022-05-03 18:17:20|250.48|248.08|250.67|248.27|250.67|248.27|250.48|248.08|0
1651601850000|2022-05-03 18:17:30|250.39|247.99|248.76|246.36|250.48|248.08|248.76|246.36|0
1651601860000|2022-05-03 18:17:40|252.79|250.39|252.88|250.48|252.88|250.48|252.79|250.39|0
1651601870000|2022-05-03 18:17:50|251.73|249.33|251.82|249.42|251.82|249.42|251.63|249.23|0
1651601880000|2022-05-03 18:18:00|251.73|249.33|251.73|249.33|251.73|249.33|251.73|249.33|0
1651601890000|2022-05-03 18:18:10|251.63|249.23|251.35|248.95|251.73|249.33|251.35|248.95|0
1651601900000|2022-05-03 18:18:20|251.26|248.86|251.16|248.76|251.35|248.95|251.16|248.76|0
1651601910000|2022-05-03 18:18:30|251.21|248.81|251.07|248.67|251.21|248.81|251.07|248.67|0
1651601920000|2022-05-03 18:18:40|251.16|248.76|251.16|248.76|251.16|248.76|251.16|248.76|0
1651601930000|2022-05-03 18:18:50|251.07|248.67|251.26|248.86|251.35|248.95|251.07|248.67|0
1651601940000|2022-05-03 18:19:00|251.35|248.95|251.21|248.81|251.35|248.95|251.16|248.76|0
1651601950000|2022-05-03 18:19:10|251.26|248.86|251.54|249.14|251.54|249.14|251.21|248.81|0
1651601960000|2022-05-03 18:19:20|251.63|249.23|251.82|249.42|251.82|249.42|251.63|249.23|0
1651601970000|2022-05-03 18:19:30|252.2|249.8|252.01|249.61|252.29|249.89|252.01|249.61|0
1651601980000|2022-05-03 18:19:40|252.29|249.89|252.1|249.7|252.29|249.89|252.1|249.7|0
1651601990000|2022-05-03 18:19:50|252.2|249.8|251.73|249.33|252.2|249.8|251.73|249.33|0
1651602000000|2022-05-03 18:20:00|251.82|249.42|251.73|249.33|251.91|249.51|251.73|249.33|0
1651602010000|2022-05-03 18:20:10|251.91|249.51|252.29|249.89|252.29|249.89|251.91|249.51|0
1651602020000|2022-05-03 18:20:20|252.1|249.7|252.43|250.03|252.43|250.03|252.01|249.61|0
1651602030000|2022-05-03 18:20:30|252.39|249.99|252.48|250.08|252.48|250.08|252.39|249.99|0
1651602040000|2022-05-03 18:20:40|252.57|250.17|252.86|250.46|252.86|250.46|252.57|250.17|0
1651602050000|2022-05-03 18:20:50|253.05|250.65|252.95|250.55|253.14|250.74|252.86|250.46|0
1651602060000|2022-05-03 18:21:00|253.05|250.65|252.76|250.36|253.05|250.65|252.76|250.36|0
1651602070000|2022-05-03 18:21:10|252.67|250.27|252.76|250.36|252.76|250.36|252.67|250.27|0
1651602080000|2022-05-03 18:21:20|252.48|250.08|252.1|249.7|252.48|250.08|252.1|249.7|0
1651602090000|2022-05-03 18:21:30|252.29|249.89|252.67|250.27|252.67|250.27|252.29|249.89|0
1651602100000|2022-05-03 18:21:40|252.72|250.32|252.67|250.27|252.72|250.32|252.67|250.27|0
1651602110000|2022-05-03 18:21:50|252.76|250.36|252.57|250.17|252.81|250.41|252.57|250.17|0
1651602120000|2022-05-03 18:22:00|252.48|250.08|252.57|250.17|252.57|250.17|252.2|249.8|0
1651602130000|2022-05-03 18:22:10|252.39|249.99|252.2|249.8|252.39|249.99|252.2|249.8|0
1651602140000|2022-05-03 18:22:20|252.39|249.99|252.57|250.17|252.57|250.17|252.39|249.99|0
1651602150000|2022-05-03 18:22:30|252.29|249.89|252.57|250.17|252.57|250.17|252.29|249.89|0
1651602160000|2022-05-03 18:22:40|252.48|250.08|251.82|249.42|252.48|250.08|251.82|249.42|0
1651602170000|2022-05-03 18:22:50|251.54|249.14|251.44|249.04|251.63|249.23|251.44|249.04|0
1651602180000|2022-05-03 18:23:00|251.35|248.95|251.35|248.95|251.35|248.95|251.25|248.85|0
1651602190000|2022-05-03 18:23:10|251.44|249.04|251.54|249.14|251.72|249.32|251.44|249.04|0
1651602200000|2022-05-03 18:23:20|251.82|249.42|251.44|249.04|251.82|249.42|251.44|249.04|0
1651602210000|2022-05-03 18:23:30|251.25|248.85|251.44|249.04|251.44|249.04|251.25|248.85|0
1651602220000|2022-05-03 18:23:40|251.35|248.95|251.25|248.85|251.35|248.95|251.25|248.85|0
1651602230000|2022-05-03 18:23:50|251.44|249.04|251.72|249.32|251.72|249.32|251.44|249.04|0
1651602240000|2022-05-03 18:24:00|251.63|249.23|251.72|249.32|251.82|249.42|251.63|249.23|0
1651602250000|2022-05-03 18:24:10|251.54|249.14|251.68|249.28|251.68|249.28|251.35|248.95|0
1651602260000|2022-05-03 18:24:20|251.91|249.51|251.91|249.51|252.1|249.7|251.91|249.51|0
1651602270000|2022-05-03 18:24:30|251.72|249.32|251.58|249.18|251.72|249.32|251.58|249.18|0
1651602280000|2022-05-03 18:24:40|251.54|249.14|251.63|249.23|251.77|249.37|251.54|249.14|0
1651602290000|2022-05-03 18:24:50|251.72|249.32|251.82|249.42|251.82|249.42|251.72|249.32|0
1651602300000|2022-05-03 18:25:00|251.72|249.32|252.1|249.7|252.1|249.7|251.72|249.32|0
1651602310000|2022-05-03 18:25:10|252.2|249.8|251.63|249.23|252.2|249.8|251.63|249.23|0
1651602320000|2022-05-03 18:25:20|252.01|249.61|252.01|249.61|252.1|249.7|252.01|249.61|0
1651602330000|2022-05-03 18:25:30|251.72|249.32|252.1|249.7|252.15|249.75|251.72|249.32|0
1651602340000|2022-05-03 18:25:40|252.38|249.98|252.38|249.98|252.38|249.98|252.19|249.79|0
1651602350000|2022-05-03 18:25:50|252.29|249.89|252.29|249.89|252.29|249.89|252.29|249.89|0
1651602360000|2022-05-03 18:26:00|252.38|249.98|252.48|250.08|252.48|250.08|252.1|249.7|0
1651602370000|2022-05-03 18:26:10|252.38|249.98|252.38|249.98|252.48|250.08|252.38|249.98|0
1651602380000|2022-05-03 18:26:20|252.57|250.17|252.85|250.45|252.85|250.45|252.57|250.17|0
1651602390000|2022-05-03 18:26:30|252.76|250.36|252.67|250.27|252.76|250.36|252.67|250.27|0
1651602400000|2022-05-03 18:26:40|252.76|250.36|252.85|250.45|252.85|250.45|252.67|250.27|0
1651602410000|2022-05-03 18:26:50|252.67|250.27|252.67|250.27|252.85|250.45|252.67|250.27|0
1651602420000|2022-05-03 18:27:00|252.38|249.98|252.19|249.79|252.48|250.08|252.19|249.79|0
1651602430000|2022-05-03 18:27:10|252.24|249.84|252.29|249.89|252.38|249.98|252.24|249.84|0
1651602440000|2022-05-03 18:27:20|252.19|249.79|252.76|250.36|252.76|250.36|252.19|249.79|0
1651602450000|2022-05-03 18:27:30|252.67|250.27|252.85|250.45|252.95|250.55|252.67|250.27|0
1651602460000|2022-05-03 18:27:40|252.57|250.17|252.29|249.89|252.57|250.17|252.29|249.89|0
1651602470000|2022-05-03 18:27:50|252.19|249.79|252.19|249.79|252.38|249.98|252.19|249.79|0
1651602480000|2022-05-03 18:28:00|251.91|249.51|251.72|249.32|251.91|249.51|251.72|249.32|0
1651602490000|2022-05-03 18:28:10|251.63|249.23|251.91|249.51|251.91|249.51|251.63|249.23|0
1651602500000|2022-05-03 18:28:20|251.68|249.28|251.72|249.32|251.91|249.51|251.68|249.28|0
1651602510000|2022-05-03 18:28:30|251.63|249.23|251.72|249.32|251.91|249.51|251.63|249.23|0
1651602520000|2022-05-03 18:28:40|252.05|249.65|252.19|249.79|252.19|249.79|252|249.6|0
1651602530000|2022-05-03 18:28:50|252.29|249.89|252.29|249.89|252.34|249.94|252.19|249.79|0
1651602540000|2022-05-03 18:29:00|252.38|249.98|252.38|249.98|252.53|250.13|252.38|249.98|0
1651602550000|2022-05-03 18:29:10|252.57|250.17|252.95|250.55|252.95|250.55|252.57|250.17|0
1651602560000|2022-05-03 18:29:20|252.66|250.26|252.76|250.36|252.85|250.45|252.66|250.26|0
1651602570000|2022-05-03 18:29:30|252.52|250.12|252.52|250.12|252.52|250.12|252.38|249.98|0
1651602580000|2022-05-03 18:29:40|252.85|250.45|252.95|250.55|252.95|250.55|252.85|250.45|0
1651602590000|2022-05-03 18:29:50|253.14|250.74|252.9|250.5|253.14|250.74|252.9|250.5|0
1651602600000|2022-05-03 18:30:00|252.85|250.45|252.66|250.26|252.85|250.45|252.48|250.08|0
1651602610000|2022-05-03 18:30:10|252.76|250.36|252.76|250.36|252.76|250.36|252.57|250.17|0
1651602620000|2022-05-03 18:30:20|252.48|250.08|252.57|250.17|252.57|250.17|252.48|250.08|0
1651602630000|2022-05-03 18:30:30|252.66|250.26|252.38|249.98|252.66|250.26|252.38|249.98|0
1651602640000|2022-05-03 18:30:40|252.48|250.08|252.85|250.45|252.85|250.45|252.48|250.08|0
1651602650000|2022-05-03 18:30:50|252.62|250.22|252.48|250.08|252.66|250.26|252.48|250.08|0
1651602660000|2022-05-03 18:31:00|252.57|250.17|252|249.6|252.57|250.17|252|249.6|0
1651602670000|2022-05-03 18:31:10|251.82|249.42|251.72|249.32|251.86|249.46|251.72|249.32|0
1651602680000|2022-05-03 18:31:20|252|249.6|252.29|249.89|252.29|249.89|251.96|249.56|0
1651602690000|2022-05-03 18:31:30|252.15|249.75|252.19|249.79|252.29|249.89|252.15|249.75|0
1651602700000|2022-05-03 18:31:40|252.1|249.7|252.29|249.89|252.29|249.89|252|249.6|0
1651602710000|2022-05-03 18:31:50|252.38|249.98|252.1|249.7|252.38|249.98|252.1|249.7|0
1651602720000|2022-05-03 18:32:00|251.91|249.51|251.34|248.94|251.91|249.51|251.34|248.94|0
1651602730000|2022-05-03 18:32:10|251.16|248.76|250.97|248.57|251.25|248.85|250.97|248.57|0
1651602740000|2022-05-03 18:32:20|250.5|248.1|251.34|248.94|251.34|248.94|250.5|248.1|0
1651602750000|2022-05-03 18:32:30|251.53|249.13|251.25|248.85|251.53|249.13|251.25|248.85|0
1651602760000|2022-05-03 18:32:40|251.06|248.66|250.87|248.47|251.06|248.66|250.78|248.38|0
1651602770000|2022-05-03 18:32:50|250.78|248.38|250.78|248.38|250.78|248.38|250.78|248.38|0
1651602780000|2022-05-03 18:33:00|250.69|248.29|251.06|248.66|251.16|248.76|250.69|248.29|0
1651602790000|2022-05-03 18:33:10|250.87|248.47|250.87|248.47|250.92|248.52|250.78|248.38|0
1651602800000|2022-05-03 18:33:20|250.97|248.57|250.97|248.57|250.97|248.57|250.69|248.29|0
1651602810000|2022-05-03 18:33:30|251.16|248.76|251.53|249.13|251.53|249.13|251.16|248.76|0
1651602820000|2022-05-03 18:33:40|251.44|249.04|251.81|249.41|251.81|249.41|251.44|249.04|0
1651602830000|2022-05-03 18:33:50|251.77|249.37|251.25|248.85|251.77|249.37|251.25|248.85|0
1651602840000|2022-05-03 18:34:00|251.63|249.23|251.53|249.13|251.63|249.23|251.44|249.04|0
1651602850000|2022-05-03 18:34:10|251.44|249.04|250.97|248.57|251.44|249.04|250.97|248.57|0
1651602860000|2022-05-03 18:34:20|250.87|248.47|250.87|248.47|251.06|248.66|250.87|248.47|0
1651602870000|2022-05-03 18:34:30|250.59|248.19|250.69|248.29|250.78|248.38|250.59|248.19|0
1651602880000|2022-05-03 18:34:40|250.59|248.19|250.5|248.1|250.69|248.29|250.5|248.1|0
1651602890000|2022-05-03 18:34:50|250.22|247.82|249.75|247.35|250.22|247.82|249.75|247.35|0
1651602900000|2022-05-03 18:35:00|250.03|247.63|250.03|247.63|250.03|247.63|249.94|247.54|0
1651602910000|2022-05-03 18:35:10|249.47|247.07|249.19|246.79|249.47|247.07|249.19|246.79|0
1651602920000|2022-05-03 18:35:20|249.09|246.69|249|246.6|249.09|246.69|248.63|246.23|0
1651602930000|2022-05-03 18:35:30|248.81|246.41|249.09|246.69|249.09|246.69|248.81|246.41|0
1651602940000|2022-05-03 18:35:40|249|246.6|248.72|246.32|249|246.6|248.72|246.32|0
1651602950000|2022-05-03 18:35:50|248.81|246.41|248.68|246.28|248.81|246.41|248.63|246.23|0
1651602960000|2022-05-03 18:36:00|248.53|246.13|247.14|244.74|248.53|246.13|247.14|244.74|0
1651602970000|2022-05-03 18:36:10|247.23|244.83|247.42|245.02|247.42|245.02|247.23|244.83|0
1651602980000|2022-05-03 18:36:20|247.7|245.3|247.88|245.48|247.88|245.48|247.7|245.3|0
1651602990000|2022-05-03 18:36:30|247.7|245.3|247.88|245.48|247.88|245.48|247.7|245.3|0
1651603000000|2022-05-03 18:36:40|247.79|245.39|247.79|245.39|247.88|245.48|247.79|245.39|0
1651603010000|2022-05-03 18:36:50|247.88|245.48|247.88|245.48|248.07|245.67|247.88|245.48|0
1651603020000|2022-05-03 18:37:00|247.7|245.3|247.23|244.83|247.7|245.3|247.23|244.83|0
1651603030000|2022-05-03 18:37:10|247.37|244.97|247.6|245.2|247.6|245.2|247.32|244.92|0
1651603040000|2022-05-03 18:37:20|247.51|245.11|247.23|244.83|247.51|245.11|247.23|244.83|0
1651603050000|2022-05-03 18:37:30|247.32|244.92|247.6|245.2|247.7|245.3|247.32|244.92|0
1651603060000|2022-05-03 18:37:40|247.42|245.02|247.42|245.02|247.7|245.3|247.42|245.02|0
1651603070000|2022-05-03 18:37:50|247.6|245.2|247.6|245.2|247.6|245.2|247.42|245.02|0
1651603080000|2022-05-03 18:38:00|247.79|245.39|247.6|245.2|247.79|245.39|247.51|245.11|0
1651603090000|2022-05-03 18:38:10|247.42|245.02|247.6|245.2|247.6|245.2|247.42|245.02|0
1651603100000|2022-05-03 18:38:20|247.88|245.48|248.07|245.67|248.16|245.76|247.88|245.48|0
1651603110000|2022-05-03 18:38:30|248.16|245.76|248.16|245.76|248.25|245.85|248.16|245.76|0
1651603120000|2022-05-03 18:38:40|248.25|245.85|249.23|246.83|249.23|246.83|248.25|245.85|0
1651603130000|2022-05-03 18:38:50|249.28|246.88|249.56|247.16|249.56|247.16|249.19|246.79|0
1651603140000|2022-05-03 18:39:00|249.47|247.07|250.36|247.96|250.36|247.96|249.47|247.07|0
1651603150000|2022-05-03 18:39:10|251.15|248.75|250.96|248.56|251.15|248.75|250.68|248.28|0
1651603160000|2022-05-03 18:39:20|251.15|248.75|251.72|249.32|251.81|249.41|251.15|248.75|0
1651603170000|2022-05-03 18:39:30|252|249.6|252|249.6|252|249.6|251.91|249.51|0
1651603180000|2022-05-03 18:39:40|251.81|249.41|251.72|249.32|252.19|249.79|251.72|249.32|0
1651603190000|2022-05-03 18:39:50|251.62|249.22|252.09|249.69|252.09|249.69|251.62|249.22|0
1651603200000|2022-05-03 18:40:00|251.62|249.22|253.13|250.73|253.13|250.73|251.62|249.22|0
1651603210000|2022-05-03 18:40:10|253.7|251.3|253.98|251.58|253.98|251.58|253.7|251.3|0
1651603220000|2022-05-03 18:40:20|253.94|251.54|254.36|251.96|254.36|251.96|253.94|251.54|0
1651603230000|2022-05-03 18:40:30|254.46|252.06|253.98|251.58|254.46|252.06|253.98|251.58|0
1651603240000|2022-05-03 18:40:40|254.36|251.96|254.17|251.77|254.36|251.96|253.79|251.39|0
1651603250000|2022-05-03 18:40:50|254.46|252.06|254.46|252.06|254.46|252.06|254.17|251.77|0
1651603260000|2022-05-03 18:41:00|254.36|251.96|254.46|252.06|254.46|252.06|254.17|251.77|0
1651603270000|2022-05-03 18:41:10|255.08|252.68|254.93|252.53|255.08|252.68|254.93|252.53|0
1651603280000|2022-05-03 18:41:20|254.74|252.34|254.84|252.44|254.84|252.44|254.27|251.87|0
1651603290000|2022-05-03 18:41:30|254.74|252.34|254.93|252.53|254.93|252.53|254.74|252.34|0
1651603300000|2022-05-03 18:41:40|254.84|252.44|254.84|252.44|254.84|252.44|254.84|252.44|0
1651603310000|2022-05-03 18:41:50|254.65|252.25|255.12|252.72|255.12|252.72|254.65|252.25|0
1651603320000|2022-05-03 18:42:00|255.03|252.63|255.03|252.63|255.12|252.72|254.93|252.53|0
1651603330000|2022-05-03 18:42:10|254.79|252.39|254.93|252.53|254.93|252.53|254.79|252.39|0
1651603340000|2022-05-03 18:42:20|254.74|252.34|254.55|252.15|254.74|252.34|254.55|252.15|0
1651603350000|2022-05-03 18:42:30|254.65|252.25|254.84|252.44|254.93|252.53|254.65|252.25|0
1651603360000|2022-05-03 18:42:40|255.03|252.63|255.17|252.77|255.22|252.82|255.03|252.63|0
1651603370000|2022-05-03 18:42:50|255.41|253.01|255.88|253.48|255.88|253.48|255.41|253.01|0
1651603380000|2022-05-03 18:43:00|255.98|253.58|255.79|253.39|255.98|253.58|255.79|253.39|0
1651603390000|2022-05-03 18:43:10|255.6|253.2|255.12|252.72|255.6|253.2|255.12|252.72|0
1651603400000|2022-05-03 18:43:20|254.93|252.53|254.65|252.25|254.93|252.53|254.65|252.25|0
1651603410000|2022-05-03 18:43:30|254.74|252.34|254.55|252.15|254.79|252.39|254.55|252.15|0
1651603420000|2022-05-03 18:43:40|254.32|251.92|254.74|252.34|254.74|252.34|254.32|251.92|0
1651603430000|2022-05-03 18:43:50|254.7|252.3|254.27|251.87|254.7|252.3|254.27|251.87|0
1651603440000|2022-05-03 18:44:00|254.46|252.06|253.98|251.58|254.46|252.06|253.98|251.58|0
1651603450000|2022-05-03 18:44:10|253.6|251.2|251.24|248.84|253.6|251.2|251.24|248.84|0
1651603460000|2022-05-03 18:44:20|251.53|249.13|252.19|249.79|252.19|249.79|251.53|249.13|0
1651603470000|2022-05-03 18:44:30|252.09|249.69|251.81|249.41|252.19|249.79|251.81|249.41|0
1651603480000|2022-05-03 18:44:40|251.62|249.22|249.65|247.25|251.62|249.22|249.65|247.25|0
1651603490000|2022-05-03 18:44:50|250.17|247.77|250.87|248.47|250.87|248.47|249.93|247.53|0
1651603500000|2022-05-03 18:45:00|250.59|248.19|249.74|247.34|250.68|248.28|249.74|247.34|0
1651603510000|2022-05-03 18:45:10|250.02|247.62|250.02|247.62|250.21|247.81|250.02|247.62|0
1651603520000|2022-05-03 18:45:20|250.31|247.91|250.4|248|250.4|248|250.21|247.81|0
1651603530000|2022-05-03 18:45:30|250.82|248.42|251.34|248.94|251.34|248.94|250.68|248.28|0
1651603540000|2022-05-03 18:45:40|251.43|249.03|251.34|248.94|251.62|249.22|251.34|248.94|0
1651603550000|2022-05-03 18:45:50|251.48|249.08|251.34|248.94|251.53|249.13|251.15|248.75|0
1651603560000|2022-05-03 18:46:00|251.62|249.22|251.71|249.31|251.71|249.31|251.62|249.22|0
1651603570000|2022-05-03 18:46:10|251.53|249.13|252.18|249.78|252.18|249.78|251.53|249.13|0
1651603580000|2022-05-03 18:46:20|253.32|250.92|253.22|250.82|253.32|250.92|253.03|250.63|0
1651603590000|2022-05-03 18:46:30|253.75|251.35|253.32|250.92|253.75|251.35|253.32|250.92|0
1651603600000|2022-05-03 18:46:40|254.17|251.77|254.36|251.96|254.36|251.96|254.08|251.68|0
1651603610000|2022-05-03 18:46:50|254.45|252.05|253.51|251.11|254.45|252.05|253.51|251.11|0
1651603620000|2022-05-03 18:47:00|252.28|249.88|251.9|249.5|252.28|249.88|250.96|248.56|0
1651603630000|2022-05-03 18:47:10|252.42|250.02|252.37|249.97|252.56|250.16|252.37|249.97|0
1651603640000|2022-05-03 18:47:20|252.66|250.26|252.09|249.69|252.66|250.26|252.09|249.69|0
1651603650000|2022-05-03 18:47:30|251.81|249.41|251.9|249.5|252|249.6|251.62|249.22|0
1651603660000|2022-05-03 18:47:40|251.52|249.12|251.34|248.94|251.52|249.12|251.34|248.94|0
1651603670000|2022-05-03 18:47:50|251.24|248.84|251.24|248.84|251.43|249.03|251.24|248.84|0
1651603680000|2022-05-03 18:48:00|250.77|248.37|249.84|247.44|250.77|248.37|249.74|247.34|0
1651603690000|2022-05-03 18:48:10|250.21|247.81|250.16|247.76|250.21|247.81|249.65|247.25|0
1651603700000|2022-05-03 18:48:20|250.21|247.81|250.3|247.9|250.3|247.9|250.12|247.72|0
1651603710000|2022-05-03 18:48:30|250.02|247.62|250.02|247.62|250.3|247.9|250.02|247.62|0
1651603720000|2022-05-03 18:48:40|249.93|247.53|250.12|247.72|250.12|247.72|249.74|247.34|0
1651603730000|2022-05-03 18:48:50|250.3|247.9|250.87|248.47|250.87|248.47|250.3|247.9|0
1651603740000|2022-05-03 18:49:00|250.4|248|250.21|247.81|250.4|248|250.21|247.81|0
1651603750000|2022-05-03 18:49:10|250.02|247.62|249.74|247.34|250.02|247.62|249.74|247.34|0
1651603760000|2022-05-03 18:49:20|249.46|247.06|249.55|247.15|249.55|247.15|249.46|247.06|0
1651603770000|2022-05-03 18:49:30|248.9|246.5|249.55|247.15|249.55|247.15|248.9|246.5|0
1651603780000|2022-05-03 18:49:40|249.51|247.11|249.83|247.43|249.93|247.53|249.51|247.11|0
1651603790000|2022-05-03 18:49:50|249.65|247.25|249.55|247.15|249.7|247.3|249.55|247.15|0
1651603800000|2022-05-03 18:50:00|249.46|247.06|250.21|247.81|250.3|247.9|249.46|247.06|0
1651603810000|2022-05-03 18:50:10|249.55|247.15|249.65|247.25|249.65|247.25|249.46|247.06|0
1651603820000|2022-05-03 18:50:20|249.83|247.43|249.83|247.43|249.93|247.53|249.55|247.15|0
1651603830000|2022-05-03 18:50:30|249.74|247.34|249.14|246.74|249.74|247.34|249.09|246.69|0
1651603840000|2022-05-03 18:50:40|249.09|246.69|248.25|245.85|249.09|246.69|248.25|245.85|0
1651603850000|2022-05-03 18:50:50|248.62|246.22|249.09|246.69|249.27|246.87|248.62|246.22|0
1651603860000|2022-05-03 18:51:00|248.67|246.27|248.15|245.75|248.67|246.27|248.15|245.75|0
1651603870000|2022-05-03 18:51:10|248.06|245.66|248.15|245.75|248.25|245.85|247.97|245.57|0
1651603880000|2022-05-03 18:51:20|248.25|245.85|248.06|245.66|248.53|246.13|248.06|245.66|0
1651603890000|2022-05-03 18:51:30|248.34|245.94|248.3|245.9|248.34|245.94|248.3|245.9|0
1651603900000|2022-05-03 18:51:40|248.43|246.03|248.15|245.75|248.43|246.03|248.15|245.75|0
1651603910000|2022-05-03 18:51:50|248.06|245.66|248.25|245.85|248.25|245.85|248.06|245.66|0
1651603920000|2022-05-03 18:52:00|248.06|245.66|246.48|244.08|248.06|245.66|246.48|244.08|0
1651603930000|2022-05-03 18:52:10|246.58|244.18|246.02|243.62|246.58|244.18|245.93|243.53|0
1651603940000|2022-05-03 18:52:20|246.21|243.81|246.48|244.08|246.48|244.08|246.21|243.81|0
1651603950000|2022-05-03 18:52:30|246.62|244.22|246.58|244.18|246.62|244.22|246.11|243.71|0
1651603960000|2022-05-03 18:52:40|246.85|244.45|246.76|244.36|246.85|244.45|246.58|244.18|0
1651603970000|2022-05-03 18:52:50|246.85|244.45|247.09|244.69|247.09|244.69|246.72|244.32|0
1651603980000|2022-05-03 18:53:00|247.22|244.82|247.13|244.73|247.5|245.1|247.13|244.73|0
1651603990000|2022-05-03 18:53:10|246.95|244.55|246.99|244.59|247.04|244.64|246.95|244.55|0
1651604000000|2022-05-03 18:53:20|247.5|245.1|247.6|245.2|247.69|245.29|247.5|245.1|0
1651604010000|2022-05-03 18:53:30|247.59|245.19|248.06|245.66|248.06|245.66|247.59|245.19|0
1651604020000|2022-05-03 18:53:40|247.87|245.47|247.5|245.1|247.87|245.47|247.5|245.1|0
1651604030000|2022-05-03 18:53:50|247.64|245.24|247.59|245.19|247.69|245.29|247.41|245.01|0
1651604040000|2022-05-03 18:54:00|247.32|244.92|247.5|245.1|247.5|245.1|247.27|244.87|0
1651604050000|2022-05-03 18:54:10|247.22|244.82|247.13|244.73|247.41|245.01|247.13|244.73|0
1651604060000|2022-05-03 18:54:20|246.94|244.54|247.04|244.64|247.04|244.64|246.85|244.45|0
1651604070000|2022-05-03 18:54:30|246.99|244.59|247.22|244.82|247.22|244.82|246.99|244.59|0
1651604080000|2022-05-03 18:54:40|247.13|244.73|247.78|245.38|247.78|245.38|247.13|244.73|0
1651604090000|2022-05-03 18:54:50|247.97|245.57|247.59|245.19|247.97|245.57|247.5|245.1|0
1651604100000|2022-05-03 18:55:00|247.69|245.29|247.64|245.24|247.78|245.38|247.5|245.1|0
1651604110000|2022-05-03 18:55:10|247.87|245.47|248.25|245.85|248.52|246.12|247.87|245.47|0
1651604120000|2022-05-03 18:55:20|247.78|245.38|247.78|245.38|247.87|245.47|247.78|245.38|0
1651604130000|2022-05-03 18:55:30|248.2|245.8|247.69|245.29|248.2|245.8|247.69|245.29|0
1651604140000|2022-05-03 18:55:40|247.59|245.19|247.69|245.29|247.78|245.38|247.59|245.19|0
1651604150000|2022-05-03 18:55:50|247.41|245.01|246.34|243.94|247.41|245.01|246.34|243.94|0
1651604160000|2022-05-03 18:56:00|246.67|244.27|246.2|243.8|246.67|244.27|246.2|243.8|0
1651604170000|2022-05-03 18:56:10|246.3|243.9|246.3|243.9|246.3|243.9|246.3|243.9|0
1651604180000|2022-05-03 18:56:20|246.39|243.99|246.11|243.71|246.39|243.99|246.11|243.71|0
1651604190000|2022-05-03 18:56:30|246.16|243.76|246.57|244.17|246.57|244.17|246.16|243.76|0
1651604200000|2022-05-03 18:56:40|246.76|244.36|245.93|243.53|246.76|244.36|245.93|243.53|0
1651604210000|2022-05-03 18:56:50|245.56|243.16|245.65|243.25|245.65|243.25|245|242.6|0
1651604220000|2022-05-03 18:57:00|245.46|243.06|245.51|243.11|245.56|243.16|245.46|243.06|0
1651604230000|2022-05-03 18:57:10|245.56|243.16|246.02|243.62|246.39|243.99|245.56|243.16|0
1651604240000|2022-05-03 18:57:20|245.93|243.53|245.65|243.25|245.93|243.53|245.56|243.16|0
1651604250000|2022-05-03 18:57:30|245.74|243.34|246.16|243.76|246.16|243.76|245.74|243.34|0
1651604260000|2022-05-03 18:57:40|246.39|243.99|246.2|243.8|246.39|243.99|246.11|243.71|0
1651604270000|2022-05-03 18:57:50|246.11|243.71|246.11|243.71|246.39|243.99|246.11|243.71|0
1651604280000|2022-05-03 18:58:00|245.92|243.52|246.48|244.08|246.48|244.08|245.92|243.52|0
1651604290000|2022-05-03 18:58:10|246.39|243.99|246.02|243.62|246.39|243.99|246.02|243.62|0
1651604300000|2022-05-03 18:58:20|245.83|243.43|245.92|243.52|245.92|243.52|245.65|243.25|0
1651604310000|2022-05-03 18:58:30|245.83|243.43|246.11|243.71|246.2|243.8|245.83|243.43|0
1651604320000|2022-05-03 18:58:40|245.92|243.52|245.92|243.52|245.97|243.57|245.74|243.34|0
1651604330000|2022-05-03 18:58:50|245.74|243.34|245.65|243.25|245.79|243.39|245.65|243.25|0
1651604340000|2022-05-03 18:59:00|245.19|242.79|244.68|242.28|245.19|242.79|244.68|242.28|0
1651604350000|2022-05-03 18:59:10|245|242.6|244.45|242.05|245|242.6|244.45|242.05|0
1651604360000|2022-05-03 18:59:20|244.17|241.77|243.81|241.41|244.17|241.77|243.81|241.41|0
1651604370000|2022-05-03 18:59:30|243.9|241.5|244.13|241.73|244.13|241.73|243.9|241.5|0
1651604380000|2022-05-03 18:59:40|243.9|241.5|243.81|241.41|243.9|241.5|243.44|241.04|0
1651604390000|2022-05-03 18:59:50|243.53|241.13|244.08|241.68|244.08|241.68|243.53|241.13|0
1651604400000|2022-05-03 19:00:00|243.53|241.13|244.08|241.68|244.08|241.68|243.53|241.13|0
1651604410000|2022-05-03 19:00:10|244.13|241.73|243.9|241.5|244.13|241.73|243.44|241.04|0
1651604420000|2022-05-03 19:00:20|243.81|241.41|244.08|241.68|244.45|242.05|243.81|241.41|0
1651604430000|2022-05-03 19:00:30|243.9|241.5|244.17|241.77|244.17|241.77|243.71|241.31|0
1651604440000|2022-05-03 19:00:40|244.08|241.68|244.36|241.96|244.36|241.96|244.08|241.68|0
1651604450000|2022-05-03 19:00:50|244.4|242|244.08|241.68|244.4|242|244.08|241.68|0
1651604460000|2022-05-03 19:01:00|243.9|241.5|243.62|241.22|243.9|241.5|243.62|241.22|0
1651604470000|2022-05-03 19:01:10|243.53|241.13|243.81|241.41|243.9|241.5|243.53|241.13|0
1651604480000|2022-05-03 19:01:20|243.8|241.4|243.71|241.31|243.9|241.5|243.71|241.31|0
1651604490000|2022-05-03 19:01:30|243.62|241.22|243.71|241.31|243.71|241.31|243.53|241.13|0
1651604500000|2022-05-03 19:01:40|243.9|241.5|243.85|241.45|244.08|241.68|243.85|241.45|0
1651604510000|2022-05-03 19:01:50|243.71|241.31|243.99|241.59|244.08|241.68|243.71|241.31|0
1651604520000|2022-05-03 19:02:00|243.9|241.5|245.09|242.69|245.09|242.69|243.9|241.5|0
1651604530000|2022-05-03 19:02:10|245.18|242.78|244.45|242.05|245.18|242.78|244.45|242.05|0
1651604540000|2022-05-03 19:02:20|244.54|242.14|244.82|242.42|245|242.6|244.54|242.14|0
1651604550000|2022-05-03 19:02:30|245|242.6|245|242.6|245|242.6|244.72|242.32|0
1651604560000|2022-05-03 19:02:40|245.37|242.97|245.28|242.88|245.37|242.97|245.09|242.69|0
1651604570000|2022-05-03 19:02:50|245.37|242.97|245.18|242.78|245.46|243.06|245.18|242.78|0
1651604580000|2022-05-03 19:03:00|244.82|242.42|244.17|241.77|244.91|242.51|244.17|241.77|0
1651604590000|2022-05-03 19:03:10|244.08|241.68|244.36|241.96|244.45|242.05|244.08|241.68|0
1651604600000|2022-05-03 19:03:20|244.63|242.23|244.82|242.42|244.82|242.42|244.63|242.23|0
1651604610000|2022-05-03 19:03:30|244.54|242.14|244.45|242.05|244.54|242.14|244.26|241.86|0
1651604620000|2022-05-03 19:03:40|244.54|242.14|244.54|242.14|244.63|242.23|244.26|241.86|0
1651604630000|2022-05-03 19:03:50|244.63|242.23|244.81|242.41|244.86|242.46|244.63|242.23|0
1651604640000|2022-05-03 19:04:00|244.54|242.14|244.13|241.73|244.54|242.14|244.13|241.73|0
1651604650000|2022-05-03 19:04:10|244.26|241.86|243.99|241.59|244.26|241.86|243.9|241.5|0
1651604660000|2022-05-03 19:04:20|243.9|241.5|243.9|241.5|243.9|241.5|243.62|241.22|0
1651604670000|2022-05-03 19:04:30|243.99|241.59|244.22|241.82|244.22|241.82|243.8|241.4|0
1651604680000|2022-05-03 19:04:40|244.45|242.05|244.63|242.23|244.63|242.23|244.45|242.05|0
1651604690000|2022-05-03 19:04:50|245|242.6|245.09|242.69|245.09|242.69|245|242.6|0
1651604700000|2022-05-03 19:05:00|245.18|242.78|245.55|243.15|245.55|243.15|245.14|242.74|0
1651604710000|2022-05-03 19:05:10|245.37|242.97|245.09|242.69|245.37|242.97|245|242.6|0
1651604720000|2022-05-03 19:05:20|246.81|244.41|245.57|243.17|246.81|244.41|245.11|242.71|0
1651604730000|2022-05-03 19:05:30|245.48|243.08|245.48|243.08|245.57|243.17|245.38|242.98|0
1651604740000|2022-05-03 19:05:40|245.47|243.07|245.01|242.61|245.47|243.07|245.01|242.61|0
1651604750000|2022-05-03 19:05:50|245.29|242.89|245.29|242.89|245.29|242.89|245.11|242.71|0
1651604760000|2022-05-03 19:06:00|245.47|243.07|244.92|242.52|245.75|243.35|244.92|242.52|0
1651604770000|2022-05-03 19:06:10|244.74|242.34|244.46|242.06|244.74|242.34|244.46|242.06|0
1651604780000|2022-05-03 19:06:20|244.74|242.34|244.33|241.93|244.74|242.34|244.33|241.93|0
1651604790000|2022-05-03 19:06:30|244.37|241.97|243.27|240.87|244.37|241.97|243.27|240.87|0
1651604800000|2022-05-03 19:06:40|243.18|240.78|243.45|241.05|243.45|241.05|243.18|240.78|0
1651604810000|2022-05-03 19:06:50|243.64|241.24|244.1|241.7|244.19|241.79|243.64|241.24|0
1651604820000|2022-05-03 19:07:00|244.19|241.79|243.78|241.38|244.19|241.79|243.55|241.15|0
1651604830000|2022-05-03 19:07:10|243.91|241.51|243.01|240.61|243.91|241.51|243.01|240.61|0
1651604840000|2022-05-03 19:07:20|242.92|240.52|242.04|239.64|243.11|240.71|242.04|239.64|0
1651604850000|2022-05-03 19:07:30|241.77|239.37|241.49|239.09|241.77|239.37|241.49|239.09|0
1651604860000|2022-05-03 19:07:40|241.59|239.19|241.49|239.09|241.59|239.19|241.49|239.09|0
1651604870000|2022-05-03 19:07:50|241.45|239.05|240.86|238.46|241.45|239.05|240.86|238.46|0
1651604880000|2022-05-03 19:08:00|241.04|238.64|241.04|238.64|241.22|238.82|240.95|238.55|0
1651604890000|2022-05-03 19:08:10|241.13|238.73|241.22|238.82|241.22|238.82|241.04|238.64|0
1651604900000|2022-05-03 19:08:20|240.95|238.55|240.86|238.46|241.04|238.64|240.86|238.46|0
1651604910000|2022-05-03 19:08:30|240.95|238.55|240.76|238.36|240.95|238.55|240.76|238.36|0
1651604920000|2022-05-03 19:08:40|240.81|238.41|241.13|238.73|241.13|238.73|240.81|238.41|0
1651604930000|2022-05-03 19:08:50|241.04|238.64|240.85|238.45|241.04|238.64|240.76|238.36|0
1651604940000|2022-05-03 19:09:00|241.04|238.64|241.04|238.64|241.13|238.73|241.04|238.64|0
1651604950000|2022-05-03 19:09:10|240.95|238.55|241.86|239.46|241.86|239.46|240.95|238.55|0
1651604960000|2022-05-03 19:09:20|241.77|239.37|242.41|240.01|242.41|240.01|241.77|239.37|0
1651604970000|2022-05-03 19:09:30|242.5|240.1|241.54|239.14|242.5|240.1|241.49|239.09|0
1651604980000|2022-05-03 19:09:40|241.95|239.55|241.77|239.37|241.95|239.55|241.58|239.18|0
1651604990000|2022-05-03 19:09:50|241.95|239.55|242.04|239.64|242.04|239.64|241.95|239.55|0
1651605000000|2022-05-03 19:10:00|241.58|239.18|241.68|239.28|241.77|239.37|241.58|239.18|0
1651605010000|2022-05-03 19:10:10|241.77|239.37|241.04|238.64|241.77|239.37|241.04|238.64|0
1651605020000|2022-05-03 19:10:20|241.31|238.91|241.31|238.91|241.4|239|241.31|238.91|0
1651605030000|2022-05-03 19:10:30|241.49|239.09|242.59|240.19|242.59|240.19|241.49|239.09|0
1651605040000|2022-05-03 19:10:40|241.86|239.46|241.81|239.41|241.86|239.46|241.68|239.28|0
1651605050000|2022-05-03 19:10:50|241.68|239.28|241.86|239.46|241.95|239.55|241.68|239.28|0
1651605060000|2022-05-03 19:11:00|241.63|239.23|241.68|239.28|241.68|239.28|241.49|239.09|0
1651605070000|2022-05-03 19:11:10|241.95|239.55|241.58|239.18|241.95|239.55|241.58|239.18|0
1651605080000|2022-05-03 19:11:20|241.72|239.32|241.67|239.27|241.72|239.32|241.58|239.18|0
1651605090000|2022-05-03 19:11:30|241.49|239.09|241.77|239.37|241.77|239.37|241.49|239.09|0
1651605100000|2022-05-03 19:11:40|242.04|239.64|241.95|239.55|242.04|239.64|241.86|239.46|0
1651605110000|2022-05-03 19:11:50|241.77|239.37|241.58|239.18|241.77|239.37|241.49|239.09|0
1651605120000|2022-05-03 19:12:00|241.4|239|240.9|238.5|241.4|239|240.9|238.5|0
1651605130000|2022-05-03 19:12:10|241.04|238.64|241.04|238.64|241.04|238.64|240.9|238.5|0
1651605140000|2022-05-03 19:12:20|241.13|238.73|241.04|238.64|241.13|238.73|240.81|238.41|0
1651605150000|2022-05-03 19:12:30|241.13|238.73|241.04|238.64|241.13|238.73|241.04|238.64|0
1651605160000|2022-05-03 19:12:40|241.77|239.37|241.49|239.09|241.77|239.37|241.22|238.82|0
1651605170000|2022-05-03 19:12:50|241.58|239.18|241.58|239.18|241.86|239.46|241.58|239.18|0
1651605180000|2022-05-03 19:13:00|241.31|238.91|241.13|238.73|241.4|239|240.94|238.54|0
1651605190000|2022-05-03 19:13:10|241.31|238.91|241.04|238.64|241.49|239.09|241.04|238.64|0
1651605200000|2022-05-03 19:13:20|240.85|238.45|240.63|238.23|240.85|238.45|240.63|238.23|0
1651605210000|2022-05-03 19:13:30|240.85|238.45|240.85|238.45|240.85|238.45|240.67|238.27|0
1651605220000|2022-05-03 19:13:40|240.94|238.54|241.22|238.82|241.22|238.82|240.81|238.41|0
1651605230000|2022-05-03 19:13:50|241.67|239.27|241.4|239|241.67|239.27|241.31|238.91|0
1651605240000|2022-05-03 19:14:00|241.58|239.18|241.63|239.23|241.63|239.23|241.31|238.91|0
1651605250000|2022-05-03 19:14:10|241.86|239.46|242.04|239.64|242.04|239.64|241.86|239.46|0
1651605260000|2022-05-03 19:14:20|241.76|239.36|241.95|239.55|242|239.6|241.76|239.36|0
1651605270000|2022-05-03 19:14:30|242.13|239.73|241.76|239.36|242.22|239.82|241.76|239.36|0
1651605280000|2022-05-03 19:14:40|241.58|239.18|241.67|239.27|241.76|239.36|241.58|239.18|0
1651605290000|2022-05-03 19:14:50|241.4|239|241.4|239|241.49|239.09|241.4|239|0
1651605300000|2022-05-03 19:15:00|241.49|239.09|241.22|238.82|241.49|239.09|241.03|238.63|0
1651605310000|2022-05-03 19:15:10|241.4|239|241.76|239.36|241.76|239.36|241.4|239|0
1651605320000|2022-05-03 19:15:20|241.58|239.18|241.67|239.27|241.95|239.55|241.58|239.18|0
1651605330000|2022-05-03 19:15:30|241.4|239|241.86|239.46|241.86|239.46|241.4|239|0
1651605340000|2022-05-03 19:15:40|241.76|239.36|242.4|240|242.59|240.19|241.76|239.36|0
1651605350000|2022-05-03 19:15:50|242.59|240.19|242.68|240.28|242.86|240.46|242.59|240.19|0
1651605360000|2022-05-03 19:16:00|242.59|240.19|242.22|239.82|242.59|240.19|242.22|239.82|0
1651605370000|2022-05-03 19:16:10|241.58|239.18|242.13|239.73|242.13|239.73|241.58|239.18|0
1651605380000|2022-05-03 19:16:20|242.04|239.64|242.04|239.64|242.31|239.91|242.04|239.64|0
1651605390000|2022-05-03 19:16:30|242.13|239.73|242.22|239.82|242.5|240.1|242.13|239.73|0
1651605400000|2022-05-03 19:16:40|242.59|240.19|242.86|240.46|242.95|240.55|242.59|240.19|0
1651605410000|2022-05-03 19:16:50|242.68|240.28|242.31|239.91|242.68|240.28|242.31|239.91|0
1651605420000|2022-05-03 19:17:00|242.13|239.73|241.76|239.36|242.13|239.73|241.76|239.36|0
1651605430000|2022-05-03 19:17:10|241.95|239.55|242.59|240.19|242.59|240.19|241.95|239.55|0
1651605440000|2022-05-03 19:17:20|242.68|240.28|242.68|240.28|242.68|240.28|242.68|240.28|0
1651605450000|2022-05-03 19:17:30|242.59|240.19|242.86|240.46|242.95|240.55|242.59|240.19|0
1651605460000|2022-05-03 19:17:40|242.4|240|242.59|240.19|242.59|240.19|242.4|240|0
1651605470000|2022-05-03 19:17:50|242.63|240.23|242.22|239.82|242.63|240.23|242.22|239.82|0
1651605480000|2022-05-03 19:18:00|242.5|240.1|242.4|240|242.5|240.1|242.4|240|0
1651605490000|2022-05-03 19:18:10|242.59|240.19|242.86|240.46|242.86|240.46|242.59|240.19|0
1651605500000|2022-05-03 19:18:20|242.95|240.55|243.05|240.65|243.14|240.74|242.95|240.55|0
1651605510000|2022-05-03 19:18:30|243.14|240.74|243.37|240.97|243.69|241.29|243.14|240.74|0
1651605520000|2022-05-03 19:18:40|243.5|241.1|243.69|241.29|243.78|241.38|243.5|241.1|0
1651605530000|2022-05-03 19:18:50|243.87|241.47|244.33|241.93|244.33|241.93|243.87|241.47|0
1651605540000|2022-05-03 19:19:00|243.87|241.47|244.06|241.66|244.06|241.66|243.87|241.47|0
1651605550000|2022-05-03 19:19:10|244.61|242.21|245.07|242.67|245.07|242.67|244.61|242.21|0
1651605560000|2022-05-03 19:19:20|244.89|242.49|244.7|242.3|244.89|242.49|244.38|241.98|0
1651605570000|2022-05-03 19:19:30|244.79|242.39|244.61|242.21|245.07|242.67|244.61|242.21|0
1651605580000|2022-05-03 19:19:40|244.79|242.39|244.42|242.02|244.79|242.39|244.38|241.98|0
1651605590000|2022-05-03 19:19:50|244.79|242.39|244.79|242.39|244.79|242.39|244.61|242.21|0
1651605600000|2022-05-03 19:20:00|244.89|242.49|244.61|242.21|244.89|242.49|244.33|241.93|0
1651605610000|2022-05-03 19:20:10|244.7|242.3|245.35|242.95|245.35|242.95|244.7|242.3|0
1651605620000|2022-05-03 19:20:20|245.53|243.13|245.16|242.76|245.53|243.13|245.16|242.76|0
1651605630000|2022-05-03 19:20:30|244.89|242.49|244.52|242.12|244.89|242.49|244.52|242.12|0
1651605640000|2022-05-03 19:20:40|244.42|242.02|244.15|241.75|244.42|242.02|244.15|241.75|0
1651605650000|2022-05-03 19:20:50|244.24|241.84|243.04|240.64|244.24|241.84|243.04|240.64|0
1651605660000|2022-05-03 19:21:00|242.49|240.09|241.85|239.45|242.49|240.09|241.85|239.45|0
1651605670000|2022-05-03 19:21:10|241.94|239.54|242.59|240.19|242.59|240.19|241.94|239.54|0
1651605680000|2022-05-03 19:21:20|243.14|240.74|243.28|240.88|243.28|240.88|243.04|240.64|0
1651605690000|2022-05-03 19:21:30|243.23|240.83|243|240.6|243.23|240.83|242.77|240.37|0
1651605700000|2022-05-03 19:21:40|242.95|240.55|242.68|240.28|242.95|240.55|242.49|240.09|0
1651605710000|2022-05-03 19:21:50|242.77|240.37|242.86|240.46|243.04|240.64|242.77|240.37|0
1651605720000|2022-05-03 19:22:00|242.77|240.37|243.5|241.1|243.5|241.1|242.77|240.37|0
1651605730000|2022-05-03 19:22:10|244.15|241.75|243.83|241.43|244.15|241.75|243.83|241.43|0
1651605740000|2022-05-03 19:22:20|243.69|241.29|243.04|240.64|243.69|241.29|243.04|240.64|0
1651605750000|2022-05-03 19:22:30|243.14|240.74|243.59|241.19|243.59|241.19|243.14|240.74|0
1651605760000|2022-05-03 19:22:40|243.78|241.38|243.69|241.29|243.78|241.38|243.41|241.01|0
1651605770000|2022-05-03 19:22:50|243.14|240.74|242.95|240.55|243.14|240.74|242.95|240.55|0
1651605780000|2022-05-03 19:23:00|243.04|240.64|243.18|240.78|243.23|240.83|242.91|240.51|0
1651605790000|2022-05-03 19:23:10|243.37|240.97|243.69|241.29|243.69|241.29|243.37|240.97|0
1651605800000|2022-05-03 19:23:20|244.05|241.65|244.42|242.02|244.52|242.12|244.05|241.65|0
1651605810000|2022-05-03 19:23:30|244.79|242.39|244.98|242.58|245.07|242.67|244.79|242.39|0
1651605820000|2022-05-03 19:23:40|245.35|242.95|245.44|243.04|245.44|243.04|245.07|242.67|0
1651605830000|2022-05-03 19:23:50|245.35|242.95|246.41|244.01|246.46|244.06|245.35|242.95|0
1651605840000|2022-05-03 19:24:00|246.64|244.24|248.04|245.64|248.04|245.64|246.64|244.24|0
1651605850000|2022-05-03 19:24:10|247.57|245.17|246.51|244.11|247.76|245.36|246.14|243.74|0
1651605860000|2022-05-03 19:24:20|246.33|243.93|245.49|243.09|246.33|243.93|245.4|243|0
1651605870000|2022-05-03 19:24:30|245.4|243|245.12|242.72|245.49|243.09|245.12|242.72|0
1651605880000|2022-05-03 19:24:40|245.21|242.81|244.56|242.16|245.21|242.81|244.56|242.16|0
1651605890000|2022-05-03 19:24:50|244.65|242.25|244.1|241.7|244.65|242.25|244.1|241.7|0
1651605900000|2022-05-03 19:25:00|244.47|242.07|244.84|242.44|244.84|242.44|244.47|242.07|0
1651605910000|2022-05-03 19:25:10|245.12|242.72|245.21|242.81|245.21|242.81|245.02|242.62|0
1651605920000|2022-05-03 19:25:20|245.77|243.37|245.58|243.18|245.77|243.37|245.58|243.18|0
1651605930000|2022-05-03 19:25:30|245.3|242.9|245.39|242.99|245.58|243.18|245.26|242.86|0
1651605940000|2022-05-03 19:25:40|245.67|243.27|245.16|242.76|245.67|243.27|245.16|242.76|0
1651605950000|2022-05-03 19:25:50|245.21|242.81|244.75|242.35|245.21|242.81|244.75|242.35|0
1651605960000|2022-05-03 19:26:00|245.02|242.62|245.12|242.72|245.21|242.81|245.02|242.62|0
1651605970000|2022-05-03 19:26:10|245.58|243.18|245.77|243.37|245.77|243.37|245.58|243.18|0
1651605980000|2022-05-03 19:26:20|245.86|243.46|245.58|243.18|245.86|243.46|245.49|243.09|0
1651605990000|2022-05-03 19:26:30|245.67|243.27|245.58|243.18|245.67|243.27|245.02|242.62|0
1651606000000|2022-05-03 19:26:40|245.3|242.9|245.16|242.76|245.3|242.9|245.12|242.72|0
1651606010000|2022-05-03 19:26:50|245.21|242.81|245.12|242.72|245.39|242.99|245.12|242.72|0
1651606020000|2022-05-03 19:27:00|244.65|242.25|243.73|241.33|244.65|242.25|243.73|241.33|0
1651606030000|2022-05-03 19:27:10|243.54|241.14|243.82|241.42|244.19|241.79|243.54|241.14|0
1651606040000|2022-05-03 19:27:20|243.91|241.51|244.19|241.79|244.37|241.97|243.91|241.51|0
1651606050000|2022-05-03 19:27:30|244|241.6|243.82|241.42|244|241.6|243.73|241.33|0
1651606060000|2022-05-03 19:27:40|244.1|241.7|244.1|241.7|244.1|241.7|244|241.6|0
1651606070000|2022-05-03 19:27:50|243.78|241.38|243.82|241.42|243.96|241.56|243.78|241.38|0
1651606080000|2022-05-03 19:28:00|243.54|241.14|243.17|240.77|243.54|241.14|243.17|240.77|0
1651606090000|2022-05-03 19:28:10|243.08|240.68|243.63|241.23|243.63|241.23|243.08|240.68|0
1651606100000|2022-05-03 19:28:20|244|241.6|244.05|241.65|244.05|241.65|243.82|241.42|0
1651606110000|2022-05-03 19:28:30|244.37|241.97|244.74|242.34|244.93|242.53|244.37|241.97|0
1651606120000|2022-05-03 19:28:40|244.84|242.44|244.93|242.53|245.3|242.9|244.84|242.44|0
1651606130000|2022-05-03 19:28:50|244.74|242.34|244.74|242.34|244.98|242.58|244.56|242.16|0
1651606140000|2022-05-03 19:29:00|244.84|242.44|244.56|242.16|244.84|242.44|244.56|242.16|0
1651606150000|2022-05-03 19:29:10|244.65|242.25|245.39|242.99|245.39|242.99|244.65|242.25|0
1651606160000|2022-05-03 19:29:20|245.21|242.81|244.84|242.44|245.21|242.81|244.84|242.44|0
1651606170000|2022-05-03 19:29:30|244.93|242.53|244.37|241.97|245.02|242.62|244.37|241.97|0
1651606180000|2022-05-03 19:29:40|244.28|241.88|244|241.6|244.28|241.88|244|241.6|0
1651606190000|2022-05-03 19:29:50|244.24|241.84|244.19|241.79|244.56|242.16|244.19|241.79|0
1651606200000|2022-05-03 19:30:00|244.24|241.84|244.47|242.07|244.65|242.25|244.19|241.79|0
1651606210000|2022-05-03 19:30:10|244.19|241.79|244.19|241.79|244.47|242.07|244.19|241.79|0
1651606220000|2022-05-03 19:30:20|244.33|241.93|243.73|241.33|244.33|241.93|243.73|241.33|0
1651606230000|2022-05-03 19:30:30|244|241.6|243.91|241.51|244.19|241.79|243.91|241.51|0
1651606240000|2022-05-03 19:30:40|244|241.6|243.91|241.51|244|241.6|243.82|241.42|0
1651606250000|2022-05-03 19:30:50|243.73|241.33|243.45|241.05|243.82|241.42|243.45|241.05|0
1651606260000|2022-05-03 19:31:00|243.17|240.77|243.22|240.82|243.54|241.14|243.17|240.77|0
1651606270000|2022-05-03 19:31:10|242.62|240.22|243.36|240.96|243.36|240.96|242.62|240.22|0
1651606280000|2022-05-03 19:31:20|243.26|240.86|242.99|240.59|243.26|240.86|242.99|240.59|0
1651606290000|2022-05-03 19:31:30|243.26|240.86|243.63|241.23|243.63|241.23|243.26|240.86|0
1651606300000|2022-05-03 19:31:40|243.4|241|244|241.6|244|241.6|243.26|240.86|0
1651606310000|2022-05-03 19:31:50|243.82|241.42|243.82|241.42|244.09|241.69|243.82|241.42|0
1651606320000|2022-05-03 19:32:00|243.91|241.51|244.65|242.25|244.65|242.25|243.63|241.23|0
1651606330000|2022-05-03 19:32:10|244.84|242.44|245.3|242.9|245.3|242.9|244.84|242.44|0
1651606340000|2022-05-03 19:32:20|245.11|242.71|245.11|242.71|245.3|242.9|245.02|242.62|0
1651606350000|2022-05-03 19:32:30|244.42|242.02|244.74|242.34|244.84|242.44|244.42|242.02|0
1651606360000|2022-05-03 19:32:40|244.56|242.16|244.74|242.34|244.83|242.43|244.56|242.16|0
1651606370000|2022-05-03 19:32:50|244.65|242.25|245.21|242.81|245.21|242.81|244.65|242.25|0
1651606380000|2022-05-03 19:33:00|245.3|242.9|245.95|243.55|245.95|243.55|245.3|242.9|0
1651606390000|2022-05-03 19:33:10|245.76|243.36|244.83|242.43|245.86|243.46|244.83|242.43|0
1651606400000|2022-05-03 19:33:20|244.65|242.25|244.65|242.25|244.65|242.25|244.46|242.06|0
1651606410000|2022-05-03 19:33:30|244.93|242.53|244.83|242.43|245.11|242.71|244.83|242.43|0
1651606420000|2022-05-03 19:33:40|244.74|242.34|244.46|242.06|244.74|242.34|244.37|241.97|0
1651606430000|2022-05-03 19:33:50|244.19|241.79|243.45|241.05|244.19|241.79|243.45|241.05|0
1651606440000|2022-05-03 19:34:00|243.54|241.14|242.89|240.49|243.54|241.14|242.89|240.49|0
1651606450000|2022-05-03 19:34:10|243.17|240.77|243.08|240.68|243.45|241.05|243.08|240.68|0
1651606460000|2022-05-03 19:34:20|243.26|240.86|241.88|239.48|243.26|240.86|241.88|239.48|0
1651606470000|2022-05-03 19:34:30|242.07|239.67|242.67|240.27|242.71|240.31|242.07|239.67|0
1651606480000|2022-05-03 19:34:40|242.8|240.4|242.89|240.49|242.89|240.49|242.62|240.22|0
1651606490000|2022-05-03 19:34:50|242.85|240.45|242.71|240.31|242.89|240.49|242.71|240.31|0
1651606500000|2022-05-03 19:35:00|242.53|240.13|242.89|240.49|243.08|240.68|242.53|240.13|0
1651606510000|2022-05-03 19:35:10|242.71|240.31|242.34|239.94|242.89|240.49|242.25|239.85|0
1651606520000|2022-05-03 19:35:20|242.53|240.13|242.89|240.49|242.89|240.49|242.34|239.94|0
1651606530000|2022-05-03 19:35:30|242.99|240.59|243.08|240.68|243.26|240.86|242.99|240.59|0
1651606540000|2022-05-03 19:35:40|243.17|240.77|243.72|241.32|243.72|241.32|243.17|240.77|0
1651606550000|2022-05-03 19:35:50|244.05|241.65|244.14|241.74|244.14|241.74|244.05|241.65|0
1651606560000|2022-05-03 19:36:00|244.46|242.06|246.23|243.83|246.23|243.83|244.46|242.06|0
1651606570000|2022-05-03 19:36:10|246.79|244.39|246.13|243.73|246.79|244.39|246.13|243.73|0
1651606580000|2022-05-03 19:36:20|245.95|243.55|246.6|244.2|246.97|244.57|245.95|243.55|0
1651606590000|2022-05-03 19:36:30|246|243.6|246.13|243.73|246.32|243.92|246|243.6|0
1651606600000|2022-05-03 19:36:40|246.32|243.92|246.04|243.64|246.32|243.92|245.76|243.36|0
1651606610000|2022-05-03 19:36:50|246.41|244.01|245.76|243.36|246.41|244.01|245.58|243.18|0
1651606620000|2022-05-03 19:37:00|245.67|243.27|245.95|243.55|246.13|243.73|245.67|243.27|0
1651606630000|2022-05-03 19:37:10|246.13|243.73|245.9|243.5|246.23|243.83|245.9|243.5|0
1651606640000|2022-05-03 19:37:20|246.32|243.92|245.39|242.99|246.32|243.92|245.39|242.99|0
1651606650000|2022-05-03 19:37:30|245.95|243.55|245.85|243.45|245.95|243.55|245.57|243.17|0
1651606660000|2022-05-03 19:37:40|245.67|243.27|245.85|243.45|245.85|243.45|245.67|243.27|0
1651606670000|2022-05-03 19:37:50|246.04|243.64|246.13|243.73|246.13|243.73|245.76|243.36|0
1651606680000|2022-05-03 19:38:00|245.95|243.55|246.27|243.87|246.6|244.2|245.95|243.55|0
1651606690000|2022-05-03 19:38:10|245.95|243.55|245.48|243.08|245.95|243.55|245.48|243.08|0
1651606700000|2022-05-03 19:38:20|245.57|243.17|245.72|243.32|245.95|243.55|245.57|243.17|0
1651606710000|2022-05-03 19:38:30|246.04|243.64|246.37|243.97|246.37|243.97|246.04|243.64|0
1651606720000|2022-05-03 19:38:40|246.04|243.64|245.48|243.08|246.32|243.92|245.48|243.08|0
1651606730000|2022-05-03 19:38:50|245.3|242.9|245.85|243.45|245.85|243.45|245.3|242.9|0
1651606740000|2022-05-03 19:39:00|245.72|243.32|245.76|243.36|245.85|243.45|245.67|243.27|0
1651606750000|2022-05-03 19:39:10|243.89|241.49|245.38|242.98|245.38|242.98|243.89|241.49|0
1651606760000|2022-05-03 19:39:20|245.8|243.4|245.56|243.16|245.8|243.4|245.47|243.07|0
1651606770000|2022-05-03 19:39:30|245.38|242.98|244.45|242.05|245.38|242.98|244.45|242.05|0
1651606780000|2022-05-03 19:39:40|244.26|241.86|244.63|242.23|244.63|242.23|244.07|241.67|0
1651606790000|2022-05-03 19:39:50|244.59|242.19|244.72|242.32|244.72|242.32|244.35|241.95|0
1651606800000|2022-05-03 19:40:00|245.1|242.7|246.12|243.72|246.12|243.72|245.1|242.7|0
1651606810000|2022-05-03 19:40:10|245.43|243.03|245.38|242.98|245.47|243.07|245.38|242.98|0
1651606820000|2022-05-03 19:40:20|245.66|243.26|245.56|243.16|245.75|243.35|245.56|243.16|0
1651606830000|2022-05-03 19:40:30|245.75|243.35|245.84|243.44|245.94|243.54|245.75|243.35|0
1651606840000|2022-05-03 19:40:40|246.12|243.72|246.03|243.63|246.22|243.82|246.03|243.63|0
1651606850000|2022-05-03 19:40:50|246.4|244|247.25|244.85|247.25|244.85|246.4|244|0
1651606860000|2022-05-03 19:41:00|247.06|244.66|247.34|244.94|247.44|245.04|247.06|244.66|0
1651606870000|2022-05-03 19:41:10|246.97|244.57|247.53|245.13|247.53|245.13|246.97|244.57|0
1651606880000|2022-05-03 19:41:20|247.34|244.94|247.3|244.9|247.34|244.94|246.97|244.57|0
1651606890000|2022-05-03 19:41:30|247.25|244.85|247.25|244.85|247.62|245.22|247.11|244.71|0
1651606900000|2022-05-03 19:41:40|247.44|245.04|247.25|244.85|247.44|245.04|247.25|244.85|0
1651606910000|2022-05-03 19:41:50|247.44|245.04|246.97|244.57|247.72|245.32|246.97|244.57|0
1651606920000|2022-05-03 19:42:00|247.15|244.75|247.34|244.94|247.34|244.94|246.97|244.57|0
1651606930000|2022-05-03 19:42:10|247.25|244.85|246.87|244.47|247.3|244.9|246.83|244.43|0
1651606940000|2022-05-03 19:42:20|246.78|244.38|247.72|245.32|247.72|245.32|246.78|244.38|0
1651606950000|2022-05-03 19:42:30|248|245.6|248.28|245.88|248.47|246.07|248|245.6|0
1651606960000|2022-05-03 19:42:40|248.19|245.79|247.91|245.51|248.19|245.79|247.53|245.13|0
1651606970000|2022-05-03 19:42:50|247.62|245.22|248|245.6|248|245.6|247.62|245.22|0
1651606980000|2022-05-03 19:43:00|248.09|245.69|248.19|245.79|248.19|245.79|247.95|245.55|0
1651606990000|2022-05-03 19:43:10|248.09|245.69|248.56|246.16|248.56|246.16|248|245.6|0
1651607000000|2022-05-03 19:43:20|248.09|245.69|247.91|245.51|248.09|245.69|247.91|245.51|0
1651607010000|2022-05-03 19:43:30|247.81|245.41|248|245.6|248.28|245.88|247.81|245.41|0
1651607020000|2022-05-03 19:43:40|247.91|245.51|248.38|245.98|248.38|245.98|247.91|245.51|0
1651607030000|2022-05-03 19:43:50|248.28|245.88|247.72|245.32|248.28|245.88|247.72|245.32|0
1651607040000|2022-05-03 19:44:00|248.28|245.88|248.38|245.98|248.38|245.98|247.91|245.51|0
1651607050000|2022-05-03 19:44:10|248.56|246.16|249.13|246.73|249.13|246.73|248.56|246.16|0
1651607060000|2022-05-03 19:44:20|249.04|246.64|248.47|246.07|249.04|246.64|248.47|246.07|0
1651607070000|2022-05-03 19:44:30|246.11|243.71|248.8|246.4|248.8|246.4|246.11|243.71|0
1651607080000|2022-05-03 19:44:40|248.52|246.12|248.71|246.31|248.71|246.31|248.52|246.12|0
1651607090000|2022-05-03 19:44:50|248.05|245.65|247.39|244.99|248.05|245.65|247.39|244.99|0
1651607100000|2022-05-03 19:45:00|247.95|245.55|248.14|245.74|248.33|245.93|247.95|245.55|0
1651607110000|2022-05-03 19:45:10|248.43|246.03|249.18|246.78|249.18|246.78|248.33|245.93|0
1651607120000|2022-05-03 19:45:20|249.09|246.69|248.66|246.26|249.09|246.69|248.66|246.26|0
1651607130000|2022-05-03 19:45:30|248.52|246.12|248.52|246.12|248.61|246.21|248.05|245.65|0
1651607140000|2022-05-03 19:45:40|248.71|246.31|247.95|245.55|248.71|246.31|247.95|245.55|0
1651607150000|2022-05-03 19:45:50|247.86|245.46|247.95|245.55|247.95|245.55|247.86|245.46|0
1651607160000|2022-05-03 19:46:00|248.42|246.02|247.67|245.27|248.42|246.02|247.67|245.27|0
1651607170000|2022-05-03 19:46:10|248.33|245.93|247.39|244.99|248.33|245.93|247.39|244.99|0
1651607180000|2022-05-03 19:46:20|247.2|244.8|247.3|244.9|247.3|244.9|246.83|244.43|0
1651607190000|2022-05-03 19:46:30|247.58|245.18|247.11|244.71|247.58|245.18|246.92|244.52|0
1651607200000|2022-05-03 19:46:40|247.3|244.9|247.2|244.8|247.3|244.9|246.73|244.33|0
1651607210000|2022-05-03 19:46:50|247.3|244.9|246.83|244.43|247.3|244.9|246.83|244.43|0
1651607220000|2022-05-03 19:47:00|247.01|244.61|245.8|243.4|247.01|244.61|245.8|243.4|0
1651607230000|2022-05-03 19:47:10|245.98|243.58|246.08|243.68|246.31|243.91|245.98|243.58|0
1651607240000|2022-05-03 19:47:20|245.98|243.58|245.33|242.93|245.98|243.58|245.33|242.93|0
1651607250000|2022-05-03 19:47:30|245.42|243.02|244.96|242.56|245.52|243.12|244.96|242.56|0
1651607260000|2022-05-03 19:47:40|244.86|242.46|245.14|242.74|245.14|242.74|244.86|242.46|0
1651607270000|2022-05-03 19:47:50|245.05|242.65|245.66|243.26|245.8|243.4|245.05|242.65|0
1651607280000|2022-05-03 19:48:00|245.7|243.3|244.96|242.56|245.7|243.3|244.96|242.56|0
1651607290000|2022-05-03 19:48:10|245.24|242.84|244.86|242.46|245.24|242.84|244.86|242.46|0
1651607300000|2022-05-03 19:48:20|244.68|242.28|244.58|242.18|244.77|242.37|244.58|242.18|0
1651607310000|2022-05-03 19:48:30|244.4|242|245.01|242.61|245.01|242.61|244.4|242|0
1651607320000|2022-05-03 19:48:40|244.86|242.46|244.86|242.46|244.86|242.46|244.77|242.37|0
1651607330000|2022-05-03 19:48:50|244.4|242|244.68|242.28|244.68|242.28|244.4|242|0
1651607340000|2022-05-03 19:49:00|244.77|242.37|244.58|242.18|244.77|242.37|244.49|242.09|0
1651607350000|2022-05-03 19:49:10|244.68|242.28|245.05|242.65|245.14|242.74|244.58|242.18|0
1651607360000|2022-05-03 19:49:20|244.91|242.51|244.77|242.37|245.05|242.65|244.77|242.37|0
1651607370000|2022-05-03 19:49:30|244.58|242.18|244.86|242.46|244.86|242.46|244.58|242.18|0
1651607380000|2022-05-03 19:49:40|244.77|242.37|245.05|242.65|245.05|242.65|244.77|242.37|0
1651607390000|2022-05-03 19:49:50|245.14|242.74|246.54|244.14|246.54|244.14|245.14|242.74|0
1651607400000|2022-05-03 19:50:00|246.36|243.96|246.87|244.47|246.87|244.47|246.36|243.96|0
1651607410000|2022-05-03 19:50:10|247.11|244.71|247.86|245.46|247.86|245.46|246.92|244.52|0
1651607420000|2022-05-03 19:50:20|248.33|245.93|248.42|246.02|248.71|246.31|248.33|245.93|0
1651607430000|2022-05-03 19:50:30|247.95|245.55|248.52|246.12|248.52|246.12|247.58|245.18|0
1651607440000|2022-05-03 19:50:40|248.42|246.02|247.76|245.36|248.42|246.02|247.76|245.36|0
1651607450000|2022-05-03 19:50:50|247.11|244.71|246.08|243.68|247.11|244.71|246.08|243.68|0
1651607460000|2022-05-03 19:51:00|245.98|243.58|246.64|244.24|246.64|244.24|245.98|243.58|0
1651607470000|2022-05-03 19:51:10|247.11|244.71|247.95|245.55|247.95|245.55|247.11|244.71|0
1651607480000|2022-05-03 19:51:20|247.29|244.89|246.26|243.86|247.29|244.89|246.26|243.86|0
1651607490000|2022-05-03 19:51:30|245.23|242.83|244.82|242.42|245.23|242.83|244.4|242|0
1651607500000|2022-05-03 19:51:40|245.1|242.7|245.23|242.83|245.23|242.83|245.1|242.7|0
1651607510000|2022-05-03 19:51:50|245.79|243.39|245.98|243.58|245.98|243.58|245.51|243.11|0
1651607520000|2022-05-03 19:52:00|246.03|243.63|245.14|242.74|246.03|243.63|245.14|242.74|0
1651607530000|2022-05-03 19:52:10|245.05|242.65|244.95|242.55|245.05|242.65|244.95|242.55|0
1651607540000|2022-05-03 19:52:20|244.58|242.18|244.12|241.72|244.58|242.18|244.02|241.62|0
1651607550000|2022-05-03 19:52:30|244.17|241.77|243.93|241.53|244.17|241.77|243.93|241.53|0
1651607560000|2022-05-03 19:52:40|243.47|241.07|243.19|240.79|243.47|241.07|243.19|240.79|0
1651607570000|2022-05-03 19:52:50|243.37|240.97|243.28|240.88|243.37|240.97|243.1|240.7|0
1651607580000|2022-05-03 19:53:00|243.19|240.79|243|240.6|243.19|240.79|243|240.6|0
1651607590000|2022-05-03 19:53:10|242.82|240.42|242.82|240.42|242.82|240.42|242.82|240.42|0
1651607600000|2022-05-03 19:53:20|242.63|240.23|242.13|239.73|242.63|240.23|241.94|239.54|0
1651607610000|2022-05-03 19:53:30|242.17|239.77|242.17|239.77|242.17|239.77|242.08|239.68|0
1651607620000|2022-05-03 19:53:40|242.08|239.68|242.08|239.68|242.17|239.77|242.08|239.68|0
1651607630000|2022-05-03 19:53:50|241.89|239.49|241.71|239.31|242.08|239.68|241.71|239.31|0
1651607640000|2022-05-03 19:54:00|241.62|239.22|241.94|239.54|241.94|239.54|241.62|239.22|0
1651607650000|2022-05-03 19:54:10|242.08|239.68|241.99|239.59|242.08|239.68|241.99|239.59|0
1651607660000|2022-05-03 19:54:20|242.26|239.86|242.22|239.82|242.26|239.86|242.17|239.77|0
1651607670000|2022-05-03 19:54:30|242.45|240.05|242.63|240.23|242.91|240.51|242.45|240.05|0
1651607680000|2022-05-03 19:54:40|241.8|239.4|242.08|239.68|242.26|239.86|241.8|239.4|0
1651607690000|2022-05-03 19:54:50|241.8|239.4|242.26|239.86|242.45|240.05|241.8|239.4|0
1651607700000|2022-05-03 19:55:00|241.8|239.4|242.87|240.47|242.87|240.47|241.8|239.4|0
1651607710000|2022-05-03 19:55:10|242.73|240.33|244.1|241.7|244.1|241.7|242.08|239.68|0
1651607720000|2022-05-03 19:55:20|241.79|239.39|243.08|240.68|243.08|240.68|241.79|239.39|0
1651607730000|2022-05-03 19:55:30|243.18|240.78|242.9|240.5|243.18|240.78|242.9|240.5|0
1651607740000|2022-05-03 19:55:40|242.53|240.13|241.88|239.48|242.53|240.13|241.88|239.48|0
1651607750000|2022-05-03 19:55:50|241.6|239.2|241.51|239.11|241.6|239.2|241.42|239.02|0
1651607760000|2022-05-03 19:56:00|241.42|239.02|242.06|239.66|242.06|239.66|241.42|239.02|0
1651607770000|2022-05-03 19:56:10|241.97|239.57|242.43|240.03|242.43|240.03|241.97|239.57|0
1651607780000|2022-05-03 19:56:20|242.25|239.85|242.16|239.76|242.53|240.13|242.16|239.76|0
1651607790000|2022-05-03 19:56:30|242.06|239.66|242.25|239.85|242.43|240.03|242.06|239.66|0
1651607800000|2022-05-03 19:56:40|242.16|239.76|242.34|239.94|242.34|239.94|242.06|239.66|0
1651607810000|2022-05-03 19:56:50|242.16|239.76|242.06|239.66|242.16|239.76|241.97|239.57|0
1651607820000|2022-05-03 19:57:00|242.16|239.76|241.88|239.48|242.16|239.76|241.88|239.48|0
1651607830000|2022-05-03 19:57:10|241.69|239.29|241.79|239.39|241.79|239.39|241.6|239.2|0
1651607840000|2022-05-03 19:57:20|241.88|239.48|242.43|240.03|242.43|240.03|241.88|239.48|0
1651607850000|2022-05-03 19:57:30|242.34|239.94|242.62|240.22|242.8|240.4|242.34|239.94|0
1651607860000|2022-05-03 19:57:40|242.8|240.4|242.99|240.59|242.99|240.59|242.71|240.31|0
1651607870000|2022-05-03 19:57:50|242.8|240.4|242.43|240.03|242.8|240.4|242.43|240.03|0
1651607880000|2022-05-03 19:58:00|242.25|239.85|242.34|239.94|242.71|240.31|242.25|239.85|0
1651607890000|2022-05-03 19:58:10|242.62|240.22|242.71|240.31|242.8|240.4|242.62|240.22|0
1651607900000|2022-05-03 19:58:20|242.85|240.45|242.71|240.31|242.85|240.45|242.43|240.03|0
1651607910000|2022-05-03 19:58:30|242.8|240.4|242.43|240.03|242.8|240.4|242.43|240.03|0
1651607920000|2022-05-03 19:58:40|242.06|239.66|242.06|239.66|242.15|239.75|242.06|239.66|0
1651607930000|2022-05-03 19:58:50|242.15|239.75|242.34|239.94|242.34|239.94|242.06|239.66|0
1651607940000|2022-05-03 19:59:00|242.43|240.03|242.15|239.75|242.43|240.03|242.15|239.75|0
1651607950000|2022-05-03 19:59:10|242.25|239.85|241.97|239.57|242.25|239.85|241.97|239.57|0
1651607960000|2022-05-03 19:59:20|242.25|239.85|242.34|239.94|242.71|240.31|242.25|239.85|0
1651607970000|2022-05-03 19:59:30|242.43|240.03|242.43|240.03|242.8|240.4|242.43|240.03|0
1651607980000|2022-05-03 19:59:40|242.52|240.12|242.8|240.4|242.8|240.4|242.43|240.03|0
1651607990000|2022-05-03 19:59:50|243.17|240.77|243.08|240.68|243.55|241.15|243.08|240.68|0
1651608000000|2022-05-03 20:00:00|242.62|240.22|242.8|240.4|242.8|240.4|242.62|240.22|0
1651608010000|2022-05-03 20:00:10|242.99|240.59|242.52|240.12|242.99|240.59|242.52|240.12|0
1651608020000|2022-05-03 20:00:20|241.97|239.57|243.08|240.68|243.08|240.68|241.97|239.57|0
1651608030000|2022-05-03 20:00:30|242.9|240.5|242.71|240.31|242.9|240.5|242.62|240.22|0
1651608040000|2022-05-03 20:00:40|242.52|240.12|242.8|240.4|242.8|240.4|242.52|240.12|0
1651608050000|2022-05-03 20:00:50|242.89|240.49|242.52|240.12|242.89|240.49|242.52|240.12|0
1651608060000|2022-05-03 20:01:00|242.43|240.03|242.52|240.12|242.52|240.12|242.43|240.03|0
1651608070000|2022-05-03 20:01:10|242.62|240.22|242.62|240.22|242.71|240.31|242.52|240.12|0
1651608080000|2022-05-03 20:01:20|242.52|240.12|242.62|240.22|242.62|240.22|242.43|240.03|0
1651608090000|2022-05-03 20:01:30|242.52|240.12|242.43|240.03|242.62|240.22|242.34|239.94|0
1651608100000|2022-05-03 20:01:40|242.52|240.12|242.52|240.12|242.62|240.22|242.43|240.03|0
1651608110000|2022-05-03 20:01:50|242.43|240.03|242.89|240.49|242.89|240.49|242.43|240.03|0
1651608120000|2022-05-03 20:02:00|242.99|240.59|242.99|240.59|242.99|240.59|242.89|240.49|0
1651608130000|2022-05-03 20:02:10|242.8|240.4|242.43|240.03|242.8|240.4|242.43|240.03|0
1651608140000|2022-05-03 20:02:20|242.34|239.94|241.97|239.57|242.34|239.94|241.88|239.48|0
1651608150000|2022-05-03 20:02:30|241.88|239.48|242.06|239.66|242.06|239.66|241.88|239.48|0
1651608160000|2022-05-03 20:02:40|242.34|239.94|239.75|237.35|242.34|239.94|239.75|237.35|0
1651608170000|2022-05-03 20:02:50|239.84|237.44|239.75|237.35|239.84|237.44|239.71|237.31|0
1651608180000|2022-05-03 20:03:00|239.57|237.17|240.51|238.11|240.51|238.11|239.47|237.07|0
1651608190000|2022-05-03 20:03:10|240.56|238.16|240.42|238.02|240.61|238.21|240.42|238.02|0
1651608200000|2022-05-03 20:03:20|240.33|237.93|240.33|237.93|240.33|237.93|240.24|237.84|0
1651608210000|2022-05-03 20:03:30|240.42|238.02|240.24|237.84|240.42|238.02|240.24|237.84|0
1651608220000|2022-05-03 20:03:40|240.42|238.02|240.33|237.93|240.42|238.02|240.24|237.84|0
1651608230000|2022-05-03 20:03:50|240.14|237.74|240.33|237.93|240.33|237.93|240.14|237.74|0
1651608240000|2022-05-03 20:04:00|240.14|237.74|239.78|237.38|240.14|237.74|239.78|237.38|0
1651608250000|2022-05-03 20:04:10|239.87|237.47|239.78|237.38|239.96|237.56|239.78|237.38|0
1651608260000|2022-05-03 20:04:20|239.68|237.28|239.5|237.1|239.68|237.28|239.5|237.1|0
1651608270000|2022-05-03 20:04:30|239.59|237.19|239.41|237.01|239.59|237.19|239.41|237.01|0
1651608280000|2022-05-03 20:04:40|238.95|236.55|238.76|236.36|238.95|236.55|238.76|236.36|0
1651608290000|2022-05-03 20:04:50|238.58|236.18|238.49|236.09|238.58|236.18|238.39|235.99|0
1651608300000|2022-05-03 20:05:00|238.3|235.9|238.12|235.72|238.3|235.9|238.12|235.72|0
1651608310000|2022-05-03 20:05:10|238.21|235.81|238.03|235.63|238.3|235.9|238.03|235.63|0
1651608320000|2022-05-03 20:05:20|238.12|235.72|238.03|235.63|238.12|235.72|238.03|235.63|0
1651608330000|2022-05-03 20:05:30|238.12|235.72|237.66|235.26|238.12|235.72|237.66|235.26|0
1651608340000|2022-05-03 20:05:40|237.75|235.35|237.57|235.17|237.84|235.44|237.57|235.17|0
1651608350000|2022-05-03 20:05:50|237.3|234.9|237.02|234.62|237.3|234.9|237.02|234.62|0
1651608360000|2022-05-03 20:06:00|236.7|234.3|237.3|234.9|237.3|234.9|236.7|234.3|0
1651608370000|2022-05-03 20:06:10|237.34|234.94|237.02|234.62|237.34|234.94|237.02|234.62|0
1651608380000|2022-05-03 20:06:20|236.93|234.53|237.48|235.08|237.48|235.08|236.93|234.53|0
1651608390000|2022-05-03 20:06:30|237.66|235.26|237.48|235.08|237.66|235.26|237.39|234.99|0
1651608400000|2022-05-03 20:06:40|237.29|234.89|237.66|235.26|237.66|235.26|237.29|234.89|0
1651608410000|2022-05-03 20:06:50|237.75|235.35|237.84|235.44|237.94|235.54|237.75|235.35|0
1651608420000|2022-05-03 20:07:00|238.03|235.63|238.21|235.81|238.21|235.81|238.03|235.63|0
1651608430000|2022-05-03 20:07:10|237.94|235.54|238.17|235.77|238.17|235.77|237.94|235.54|0
1651608440000|2022-05-03 20:07:20|237.94|235.54|238.03|235.63|238.03|235.63|237.84|235.44|0
1651608450000|2022-05-03 20:07:30|238.12|235.72|238.3|235.9|238.3|235.9|238.12|235.72|0
1651608460000|2022-05-03 20:07:40|238.21|235.81|238.03|235.63|238.3|235.9|238.03|235.63|0
1651608470000|2022-05-03 20:07:50|237.94|235.54|238.21|235.81|238.21|235.81|237.94|235.54|0
1651608480000|2022-05-03 20:08:00|238.17|235.77|238.3|235.9|238.39|235.99|238.17|235.77|0
1651608490000|2022-05-03 20:08:10|238.39|235.99|238.49|236.09|238.49|236.09|238.39|235.99|0
1651608500000|2022-05-03 20:08:20|238.58|236.18|238.76|236.36|238.76|236.36|238.58|236.18|0
1651608510000|2022-05-03 20:08:30|238.67|236.27|238.58|236.18|238.67|236.27|238.49|236.09|0
1651608520000|2022-05-03 20:08:40|238.48|236.08|238.44|236.04|238.48|236.08|238.21|235.81|0
1651608530000|2022-05-03 20:08:50|238.58|236.18|238.44|236.04|238.58|236.18|238.39|235.99|0
1651608540000|2022-05-03 20:09:00|238.58|236.18|238.48|236.08|238.72|236.32|238.48|236.08|0
1651608550000|2022-05-03 20:09:10|238.58|236.18|238.67|236.27|238.81|236.41|238.58|236.18|0
1651608560000|2022-05-03 20:09:20|238.85|236.45|238.85|236.45|239.04|236.64|238.85|236.45|0
1651608570000|2022-05-03 20:09:30|238.94|236.54|238.94|236.54|238.94|236.54|238.76|236.36|0
1651608580000|2022-05-03 20:09:40|238.85|236.45|238.85|236.45|238.85|236.45|238.85|236.45|0
1651608590000|2022-05-03 20:09:50|238.94|236.54|239.04|236.64|239.04|236.64|238.94|236.54|0
1651608600000|2022-05-03 20:10:00|239.13|236.73|238.85|236.45|239.31|236.91|238.85|236.45|0
1651608610000|2022-05-03 20:10:10|238.39|235.99|238.03|235.63|238.44|236.04|238.03|235.63|0
1651608620000|2022-05-03 20:10:20|238.21|235.81|237.48|235.08|238.21|235.81|237.48|235.08|0
1651608630000|2022-05-03 20:10:30|237.57|235.17|237.84|235.44|237.84|235.44|237.57|235.17|0
1651608640000|2022-05-03 20:10:40|237.66|235.26|237.38|234.98|237.66|235.26|237.34|234.94|0
1651608650000|2022-05-03 20:10:50|237.2|234.8|237.57|235.17|237.57|235.17|237.2|234.8|0
1651608660000|2022-05-03 20:11:00|237.38|234.98|237.66|235.26|237.66|235.26|237.38|234.98|0
1651608670000|2022-05-03 20:11:10|237.89|235.49|237.34|234.94|237.89|235.49|237.34|234.94|0
1651608680000|2022-05-03 20:11:20|237.48|235.08|237.75|235.35|237.75|235.35|237.16|234.76|0
1651608690000|2022-05-03 20:11:30|237.84|235.44|237.93|235.53|238.02|235.62|237.84|235.44|0
1651608700000|2022-05-03 20:11:40|237.66|235.26|237.84|235.44|237.84|235.44|237.66|235.26|0
1651608710000|2022-05-03 20:11:50|237.75|235.35|238.21|235.81|238.21|235.81|237.75|235.35|0
1651608720000|2022-05-03 20:12:00|237.93|235.53|237.8|235.4|238.12|235.72|237.8|235.4|0
1651608730000|2022-05-03 20:12:10|237.48|235.08|237.29|234.89|237.48|235.08|237.29|234.89|0
1651608740000|2022-05-03 20:12:20|237.48|235.08|237.38|234.98|237.66|235.26|237.38|234.98|0
1651608750000|2022-05-03 20:12:30|237.61|235.21|237.57|235.17|237.61|235.21|237.57|235.17|0
1651608760000|2022-05-03 20:12:40|237.47|235.07|237.66|235.26|237.66|235.26|237.47|235.07|0
1651608770000|2022-05-03 20:12:50|237.75|235.35|237.75|235.35|237.75|235.35|237.66|235.26|0
1651608780000|2022-05-03 20:13:00|237.57|235.17|238.02|235.62|238.3|235.9|237.57|235.17|0
1651608790000|2022-05-03 20:13:10|238.21|235.81|238.21|235.81|238.21|235.81|238.12|235.72|0
1651608800000|2022-05-03 20:13:20|238.39|235.99|238.39|235.99|238.48|236.08|238.39|235.99|0
1651608810000|2022-05-03 20:13:30|238.57|236.17|238.85|236.45|238.85|236.45|238.57|236.17|0
1651608820000|2022-05-03 20:13:40|238.57|236.17|238.85|236.45|238.85|236.45|238.57|236.17|0
1651608830000|2022-05-03 20:13:50|238.67|236.27|239.31|236.91|239.31|236.91|238.67|236.27|0
1651608840000|2022-05-03 20:14:00|239.49|237.09|240.05|237.65|240.05|237.65|239.49|237.09|0
1651608850000|2022-05-03 20:14:10|239.86|237.46|239.68|237.28|239.86|237.46|239.68|237.28|0
1651608860000|2022-05-03 20:14:20|239.77|237.37|240.14|237.74|240.14|237.74|239.77|237.37|0
1651608870000|2022-05-03 20:14:30|240.19|237.79|240.42|238.02|240.42|238.02|240.19|237.79|0
1651608880000|2022-05-03 20:14:40|240.32|237.92|239.95|237.55|240.32|237.92|239.86|237.46|0
1651608890000|2022-05-03 20:14:50|240.14|237.74|239.95|237.55|240.19|237.79|239.91|237.51|0
1651608910000|2022-05-03 20:15:10|239.51|236.71|239.51|236.71|239.51|236.71|239.51|236.71|0
1651608920000|2022-05-03 20:15:20|239.46|236.66|239.51|236.71|239.51|236.71|239.42|236.62|0
1651608930000|2022-05-03 20:15:30|239.97|237.17|239.65|236.85|239.97|237.17|239.65|236.85|0
1651608940000|2022-05-03 20:15:40|239.74|236.94|240.06|237.26|240.06|237.26|239.74|236.94|0
1651608950000|2022-05-03 20:15:50|240.25|237.45|240.34|237.54|240.34|237.54|240.25|237.45|0
1651608960000|2022-05-03 20:16:00|240.43|237.63|240.25|237.45|240.62|237.82|240.25|237.45|0
1651608970000|2022-05-03 20:16:10|240.15|237.35|240.29|237.49|240.43|237.63|240.06|237.26|0
1651608980000|2022-05-03 20:16:20|240.06|237.26|239.74|236.94|240.06|237.26|239.74|236.94|0
1651608990000|2022-05-03 20:16:30|239.78|236.98|239.6|236.8|239.78|236.98|239.6|236.8|0
1651609000000|2022-05-03 20:16:40|239.32|236.52|239.23|236.43|239.32|236.52|239.23|236.43|0
1651609010000|2022-05-03 20:16:50|239.32|236.52|239.32|236.52|239.32|236.52|239.23|236.43|0
1651609020000|2022-05-03 20:17:00|239.23|236.43|239.46|236.66|239.46|236.66|239.23|236.43|0
1651609030000|2022-05-03 20:17:10|239.32|236.52|239.88|237.08|239.88|237.08|239.32|236.52|0
1651609040000|2022-05-03 20:17:20|239.78|236.98|239.69|236.89|239.78|236.98|239.69|236.89|0
1651609050000|2022-05-03 20:17:30|239.65|236.85|239.78|236.98|239.78|236.98|239.65|236.85|0
1651609060000|2022-05-03 20:17:40|239.74|236.94|239.69|236.89|239.74|236.94|239.6|236.8|0
1651609070000|2022-05-03 20:17:50|239.74|236.94|239.69|236.89|239.74|236.94|239.69|236.89|0
1651609080000|2022-05-03 20:18:00|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1651609090000|2022-05-03 20:18:10|239.88|237.08|239.92|237.12|239.92|237.12|239.88|237.08|0
1651609100000|2022-05-03 20:18:20|239.78|236.98|239.6|236.8|239.78|236.98|239.6|236.8|0
1651609110000|2022-05-03 20:18:30|239.65|236.85|239.46|236.66|239.65|236.85|239.46|236.66|0
1651609120000|2022-05-03 20:18:40|239.51|236.71|239.78|236.98|239.83|237.03|239.51|236.71|0
1651609130000|2022-05-03 20:18:50|239.83|237.03|239.74|236.94|239.83|237.03|239.74|236.94|0
1651609140000|2022-05-03 20:19:00|239.92|237.12|239.78|236.98|239.92|237.12|239.74|236.94|0
1651609150000|2022-05-03 20:19:10|239.92|237.12|239.88|237.08|239.97|237.17|239.88|237.08|0
1651609160000|2022-05-03 20:19:20|240.11|237.31|240.24|237.44|240.24|237.44|240.11|237.31|0
1651609170000|2022-05-03 20:19:30|240.06|237.26|239.92|237.12|240.06|237.26|239.92|237.12|0
1651609180000|2022-05-03 20:19:40|239.97|237.17|240.02|237.22|240.02|237.22|239.97|237.17|0
1651609190000|2022-05-03 20:19:50|239.88|237.08|240.02|237.22|240.02|237.22|239.88|237.08|0
1651609200000|2022-05-03 20:20:00|240.06|237.26|239.97|237.17|240.06|237.26|239.97|237.17|0
1651609210000|2022-05-03 20:20:10|240.06|237.26|240.15|237.35|240.15|237.35|240.06|237.26|0
1651609220000|2022-05-03 20:20:20|240.06|237.26|240.2|237.4|240.43|237.63|240.06|237.26|0
1651609230000|2022-05-03 20:20:30|240.15|237.35|240.2|237.4|240.2|237.4|240.06|237.26|0
1651609240000|2022-05-03 20:20:40|240.29|237.49|240.06|237.26|240.29|237.49|240.02|237.22|0
1651609250000|2022-05-03 20:20:50|240.02|237.22|240.01|237.21|240.11|237.31|240.01|237.21|0
1651609260000|2022-05-03 20:21:00|239.97|237.17|240.38|237.58|240.38|237.58|239.97|237.17|0
1651609270000|2022-05-03 20:21:10|240.29|237.49|240.34|237.54|240.48|237.68|240.29|237.49|0
1651609280000|2022-05-03 20:21:20|240.29|237.49|240.2|237.4|240.29|237.49|240.15|237.35|0
1651609290000|2022-05-03 20:21:30|240.15|237.35|240.15|237.35|240.2|237.4|240.15|237.35|0
1651609300000|2022-05-03 20:21:40|240.11|237.31|240.11|237.31|240.11|237.31|240.06|237.26|0
1651609310000|2022-05-03 20:21:50|240.24|237.44|240.2|237.4|240.29|237.49|240.2|237.4|0
1651609320000|2022-05-03 20:22:00|240.24|237.44|240.57|237.77|240.57|237.77|240.24|237.44|0
1651609330000|2022-05-03 20:22:10|240.61|237.81|241.07|238.27|241.07|238.27|240.61|237.81|0
1651609340000|2022-05-03 20:22:20|240.85|238.05|241.07|238.27|241.07|238.27|240.85|238.05|0
1651609350000|2022-05-03 20:22:30|241.17|238.37|241.07|238.27|241.17|238.37|241.07|238.27|0
1651609360000|2022-05-03 20:22:40|241.12|238.32|241.07|238.27|241.12|238.32|240.98|238.18|0
1651609370000|2022-05-03 20:22:50|240.98|238.18|241.22|238.42|241.22|238.42|240.98|238.18|0
1651609380000|2022-05-03 20:23:00|241.17|238.37|241.12|238.32|241.35|238.55|241.12|238.32|0
1651609390000|2022-05-03 20:23:10|241.22|238.42|241.4|238.6|241.4|238.6|241.22|238.42|0
1651609400000|2022-05-03 20:23:20|241.44|238.64|241.44|238.64|241.44|238.64|241.44|238.64|0
1651609410000|2022-05-03 20:23:30|241.35|238.55|241.54|238.74|241.54|238.74|241.35|238.55|0
1651609420000|2022-05-03 20:23:40|241.59|238.79|241.35|238.55|241.72|238.92|241.35|238.55|0
1651609430000|2022-05-03 20:23:50|241.49|238.69|241.07|238.27|241.49|238.69|241.07|238.27|0
1651609440000|2022-05-03 20:24:00|241.17|238.37|241.07|238.27|241.17|238.37|241.07|238.27|0
1651609450000|2022-05-03 20:24:10|241.17|238.37|241.26|238.46|241.26|238.46|241.17|238.37|0
1651609460000|2022-05-03 20:24:20|241.17|238.37|241.31|238.51|241.31|238.51|241.17|238.37|0
1651609470000|2022-05-03 20:24:30|241.21|238.41|241.07|238.27|241.21|238.41|241.03|238.23|0
1651609480000|2022-05-03 20:24:40|240.98|238.18|241.17|238.37|241.17|238.37|240.98|238.18|0
1651609490000|2022-05-03 20:24:50|241.07|238.27|241.07|238.27|241.07|238.27|240.98|238.18|0
1651609500000|2022-05-03 20:25:00|241.12|238.32|241.21|238.41|241.21|238.41|241.12|238.32|0
1651609510000|2022-05-03 20:25:10|241.26|238.46|241.12|238.32|241.26|238.46|241.12|238.32|0
1651609520000|2022-05-03 20:25:20|241.17|238.37|241.07|238.27|241.17|238.37|241.07|238.27|0
1651609530000|2022-05-03 20:25:30|241.03|238.23|241.03|238.23|241.03|238.23|240.98|238.18|0
1651609540000|2022-05-03 20:25:40|240.98|238.18|241.03|238.23|241.03|238.23|240.94|238.14|0
1651609550000|2022-05-03 20:25:50|240.89|238.09|240.98|238.18|241.03|238.23|240.89|238.09|0
1651609560000|2022-05-03 20:26:00|240.94|238.14|240.8|238|240.94|238.14|240.75|237.95|0
1651609570000|2022-05-03 20:26:10|240.7|237.9|240.8|238|240.98|238.18|240.7|237.9|0
1651609580000|2022-05-03 20:26:20|240.89|238.09|240.84|238.04|240.89|238.09|240.84|238.04|0
1651609590000|2022-05-03 20:26:30|240.94|238.14|240.66|237.86|240.94|238.14|240.66|237.86|0
1651609600000|2022-05-03 20:26:40|240.61|237.81|240.7|237.9|240.7|237.9|240.61|237.81|0
1651609620000|2022-05-03 20:27:00|240.75|237.95|240.79|237.99|240.79|237.99|240.75|237.95|0
1651609640000|2022-05-03 20:27:20|240.61|237.81|240.52|237.72|240.61|237.81|240.47|237.67|0
1651609650000|2022-05-03 20:27:30|240.43|237.63|240.43|237.63|240.43|237.63|240.33|237.53|0
1651609660000|2022-05-03 20:27:40|240.7|237.9|240.7|237.9|240.7|237.9|240.66|237.86|0
1651609670000|2022-05-03 20:27:50|240.79|237.99|240.79|237.99|240.79|237.99|240.79|237.99|0
1651609680000|2022-05-03 20:28:00|240.75|237.95|240.75|237.95|240.75|237.95|240.75|237.95|0
1651609690000|2022-05-03 20:28:10|240.89|238.09|240.75|237.95|240.89|238.09|240.75|237.95|0
1651609700000|2022-05-03 20:28:20|240.89|238.09|240.89|238.09|240.89|238.09|240.89|238.09|0
1651609710000|2022-05-03 20:28:30|240.75|237.95|240.75|237.95|240.75|237.95|240.75|237.95|0
1651609720000|2022-05-03 20:28:40|240.52|237.72|240.61|237.81|240.61|237.81|240.52|237.72|0
1651609730000|2022-05-03 20:28:50|240.56|237.76|240.56|237.76|240.7|237.9|240.47|237.67|0
1651609740000|2022-05-03 20:29:00|240.66|237.86|240.79|237.99|240.84|238.04|240.66|237.86|0
1651609750000|2022-05-03 20:29:10|240.66|237.86|240.75|237.95|240.75|237.95|240.66|237.86|0
1651609760000|2022-05-03 20:29:20|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1651609770000|2022-05-03 20:29:30|240.79|237.99|240.56|237.76|240.79|237.99|240.56|237.76|0
1651609780000|2022-05-03 20:29:40|240.98|238.18|240.89|238.09|240.98|238.18|240.84|238.04|0
1651609790000|2022-05-03 20:29:50|240.84|238.04|240.79|237.99|240.84|238.04|240.79|237.99|0
1651609800000|2022-05-03 20:30:00|240.89|238.09|240.61|237.81|240.89|238.09|240.61|237.81|0
1651609810000|2022-05-03 20:30:10|240.52|237.72|240.42|237.62|240.52|237.72|240.42|237.62|0
1651609820000|2022-05-03 20:30:20|240.52|237.72|240.52|237.72|240.52|237.72|240.52|237.72|0
1651609830000|2022-05-03 20:30:30|240.42|237.62|240.47|237.67|240.47|237.67|240.42|237.62|0
1651609840000|2022-05-03 20:30:40|240.52|237.72|240.56|237.76|240.61|237.81|240.52|237.72|0
1651609850000|2022-05-03 20:30:50|240.52|237.72|240.42|237.62|240.52|237.72|240.42|237.62|0
1651609860000|2022-05-03 20:31:00|240.47|237.67|240.38|237.58|240.47|237.67|240.38|237.58|0
1651609870000|2022-05-03 20:31:10|240.42|237.62|240.33|237.53|240.42|237.62|240.33|237.53|0
1651609890000|2022-05-03 20:31:30|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1651609900000|2022-05-03 20:31:40|240.7|237.9|240.61|237.81|240.75|237.95|240.61|237.81|0
1651609910000|2022-05-03 20:31:50|240.66|237.86|240.66|237.86|240.66|237.86|240.66|237.86|0
1651609920000|2022-05-03 20:32:00|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1651609930000|2022-05-03 20:32:10|240.56|237.76|240.61|237.81|240.61|237.81|240.56|237.76|0
1651609940000|2022-05-03 20:32:20|240.66|237.86|240.7|237.9|240.7|237.9|240.66|237.86|0
1651609950000|2022-05-03 20:32:30|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1651609960000|2022-05-03 20:32:40|241.16|238.36|241.07|238.27|241.16|238.36|241.07|238.27|0
1651609970000|2022-05-03 20:32:50|241.03|238.23|241.03|238.23|241.03|238.23|241.03|238.23|0
1651609980000|2022-05-03 20:33:00|241.25|238.45|241.03|238.23|241.25|238.45|241.03|238.23|0
1651609990000|2022-05-03 20:33:10|240.98|238.18|241.16|238.36|241.16|238.36|240.93|238.13|0
1651610000000|2022-05-03 20:33:20|241.03|238.23|241.16|238.36|241.16|238.36|241.02|238.22|0
1651610010000|2022-05-03 20:33:30|241.21|238.41|241.21|238.41|241.21|238.41|241.21|238.41|0
1651610020000|2022-05-03 20:33:40|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1651610030000|2022-05-03 20:33:50|241.12|238.32|241.12|238.32|241.12|238.32|241.12|238.32|0
1651610040000|2022-05-03 20:34:00|241.07|238.27|241.21|238.41|241.21|238.41|241.07|238.27|0
1651610050000|2022-05-03 20:34:10|241.16|238.36|241.16|238.36|241.21|238.41|241.16|238.36|0
1651610060000|2022-05-03 20:34:20|241.44|238.64|241.58|238.78|241.67|238.87|241.44|238.64|0
1651610070000|2022-05-03 20:34:30|241.72|238.92|241.72|238.92|241.81|239.01|241.72|238.92|0
1651610080000|2022-05-03 20:34:40|241.53|238.73|241.07|238.27|241.53|238.73|240.88|238.08|0
1651610090000|2022-05-03 20:34:50|241.02|238.22|241.16|238.36|241.16|238.36|241.02|238.22|0
1651610100000|2022-05-03 20:35:00|241.12|238.32|241.16|238.36|241.16|238.36|241.12|238.32|0
1651610110000|2022-05-03 20:35:10|241.02|238.22|241.02|238.22|241.12|238.32|241.02|238.22|0
1651610120000|2022-05-03 20:35:20|241.16|238.36|241.21|238.41|241.25|238.45|241.16|238.36|0
1651610130000|2022-05-03 20:35:30|241.07|238.27|241.21|238.41|241.21|238.41|241.07|238.27|0
1651610140000|2022-05-03 20:35:40|241.07|238.27|241.12|238.32|241.12|238.32|241.07|238.27|0
1651610150000|2022-05-03 20:35:50|241.07|238.27|241.16|238.36|241.16|238.36|241.07|238.27|0
1651610160000|2022-05-03 20:36:00|241.07|238.27|240.98|238.18|241.07|238.27|240.98|238.18|0
1651610170000|2022-05-03 20:36:10|240.93|238.13|241.02|238.22|241.02|238.22|240.93|238.13|0
1651610180000|2022-05-03 20:36:20|240.98|238.18|241.07|238.27|241.12|238.32|240.98|238.18|0
1651610190000|2022-05-03 20:36:30|241.02|238.22|241.02|238.22|241.02|238.22|241.02|238.22|0
1651610200000|2022-05-03 20:36:40|240.98|238.18|240.98|238.18|240.98|238.18|240.98|238.18|0
1651610210000|2022-05-03 20:36:50|241.02|238.22|240.93|238.13|241.02|238.22|240.93|238.13|0
1651610220000|2022-05-03 20:37:00|240.88|238.08|240.88|238.08|240.88|238.08|240.88|238.08|0
1651610230000|2022-05-03 20:37:10|240.79|237.99|240.97|238.17|240.98|238.18|240.79|237.99|0
1651610240000|2022-05-03 20:37:20|241.07|238.27|241.07|238.27|241.07|238.27|241.07|238.27|0
1651610250000|2022-05-03 20:37:30|241.16|238.36|240.93|238.13|241.16|238.36|240.93|238.13|0
1651610260000|2022-05-03 20:37:40|240.88|238.08|240.88|238.08|240.88|238.08|240.88|238.08|0
1651610270000|2022-05-03 20:37:50|240.84|238.04|240.93|238.13|240.93|238.13|240.84|238.04|0
1651610280000|2022-05-03 20:38:00|241.16|238.36|241.25|238.45|241.25|238.45|241.16|238.36|0
1651610290000|2022-05-03 20:38:10|241.34|238.54|241.3|238.5|241.34|238.54|241.3|238.5|0
1651610300000|2022-05-03 20:38:20|241.34|238.54|241.34|238.54|241.34|238.54|241.34|238.54|0
1651610310000|2022-05-03 20:38:30|241.3|238.5|241.25|238.45|241.3|238.5|241.25|238.45|0
1651610320000|2022-05-03 20:38:40|241.21|238.41|241.21|238.41|241.21|238.41|241.21|238.41|0
1651610330000|2022-05-03 20:38:50|240.97|238.17|241.07|238.27|241.07|238.27|240.97|238.17|0
1651610340000|2022-05-03 20:39:00|240.97|238.17|241.07|238.27|241.07|238.27|240.97|238.17|0
1651610350000|2022-05-03 20:39:10|241.11|238.31|241.16|238.36|241.16|238.36|241.07|238.27|0
1651610360000|2022-05-03 20:39:20|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1651610370000|2022-05-03 20:39:30|241.07|238.27|241.07|238.27|241.07|238.27|241.07|238.27|0
1651610400000|2022-05-03 20:40:00|241.11|238.31|241.07|238.27|241.11|238.31|241.07|238.27|0
1651610410000|2022-05-03 20:40:10|241.02|238.22|241.02|238.22|241.02|238.22|241.02|238.22|0
1651610420000|2022-05-03 20:40:20|241.07|238.27|241.02|238.22|241.07|238.27|241.02|238.22|0
1651610430000|2022-05-03 20:40:30|240.97|238.17|240.97|238.17|240.97|238.17|240.97|238.17|0
1651610440000|2022-05-03 20:40:40|240.93|238.13|240.84|238.04|240.93|238.13|240.84|238.04|0
1651610450000|2022-05-03 20:40:50|240.97|238.17|240.97|238.17|240.97|238.17|240.97|238.17|0
1651610460000|2022-05-03 20:41:00|240.88|238.08|240.88|238.08|240.88|238.08|240.88|238.08|0
1651610470000|2022-05-03 20:41:10|240.84|238.04|240.84|238.04|240.84|238.04|240.84|238.04|0
1651610480000|2022-05-03 20:41:20|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1651610490000|2022-05-03 20:41:30|240.74|237.94|240.6|237.8|240.74|237.94|240.6|237.8|0
1651610500000|2022-05-03 20:41:40|240.65|237.85|240.7|237.9|240.74|237.94|240.65|237.85|0
1651610510000|2022-05-03 20:41:50|240.79|237.99|240.79|237.99|240.79|237.99|240.74|237.94|0
1651610530000|2022-05-03 20:42:10|240.7|237.9|240.93|238.13|240.93|238.13|240.65|237.85|0
1651610540000|2022-05-03 20:42:20|240.97|238.17|240.97|238.17|241.07|238.27|240.97|238.17|0
1651610560000|2022-05-03 20:42:40|241.11|238.31|240.93|238.13|241.11|238.31|240.93|238.13|0
1651610570000|2022-05-03 20:42:50|240.88|238.08|241.06|238.26|241.06|238.26|240.88|238.08|0
1651610580000|2022-05-03 20:43:00|241.02|238.22|240.97|238.17|241.02|238.22|240.97|238.17|0
1651610590000|2022-05-03 20:43:10|240.93|238.13|240.97|238.17|240.97|238.17|240.93|238.13|0
1651610600000|2022-05-03 20:43:20|241.02|238.22|241.06|238.26|241.06|238.26|241.02|238.22|0
1651610610000|2022-05-03 20:43:30|240.97|238.17|240.97|238.17|240.97|238.17|240.97|238.17|0
1651610620000|2022-05-03 20:43:40|241.02|238.22|241.06|238.26|241.06|238.26|241.02|238.22|0
1651610630000|2022-05-03 20:43:50|240.97|238.17|241.02|238.22|241.02|238.22|240.97|238.17|0
1651610640000|2022-05-03 20:44:00|241.11|238.31|240.93|238.13|241.3|238.5|240.93|238.13|0
1651610650000|2022-05-03 20:44:10|240.97|238.17|241.06|238.26|241.06|238.26|240.97|238.17|0
1651610660000|2022-05-03 20:44:20|240.93|238.13|240.93|238.13|240.97|238.17|240.93|238.13|0
1651610670000|2022-05-03 20:44:30|240.97|238.17|240.97|238.17|240.97|238.17|240.97|238.17|0
1651610680000|2022-05-03 20:44:40|240.93|238.13|240.88|238.08|241.06|238.26|240.88|238.08|0
1651610690000|2022-05-03 20:44:50|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1651610700000|2022-05-03 20:45:00|240.79|237.99|241.02|238.22|241.06|238.26|240.79|237.99|0
1651610710000|2022-05-03 20:45:10|241.06|238.26|240.97|238.17|241.06|238.26|240.97|238.17|0
1651610720000|2022-05-03 20:45:20|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1651610730000|2022-05-03 20:45:30|241.3|238.5|241.25|238.45|241.3|238.5|241.25|238.45|0
1651610740000|2022-05-03 20:45:40|241.3|238.5|240.88|238.08|241.3|238.5|240.88|238.08|0
1651610750000|2022-05-03 20:45:50|240.93|238.13|240.83|238.03|240.93|238.13|240.83|238.03|0
1651610760000|2022-05-03 20:46:00|240.79|237.99|240.74|237.94|240.79|237.99|240.74|237.94|0
1651610770000|2022-05-03 20:46:10|240.69|237.89|240.74|237.94|240.74|237.94|240.69|237.89|0
1651610780000|2022-05-03 20:46:20|240.69|237.89|240.69|237.89|240.69|237.89|240.69|237.89|0
1651610790000|2022-05-03 20:46:30|240.74|237.94|240.83|238.03|240.83|238.03|240.65|237.85|0
1651610810000|2022-05-03 20:46:50|240.88|238.08|240.88|238.08|240.88|238.08|240.88|238.08|0
1651610820000|2022-05-03 20:47:00|240.93|238.13|240.74|237.94|240.93|238.13|240.74|237.94|0
1651610830000|2022-05-03 20:47:10|240.42|237.62|240.32|237.52|240.51|237.71|240.32|237.52|0
1651610840000|2022-05-03 20:47:20|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1651610860000|2022-05-03 20:47:40|240.42|237.62|240.42|237.62|240.42|237.62|240.42|237.62|0
1651610870000|2022-05-03 20:47:50|240.37|237.57|240.42|237.62|240.42|237.62|240.37|237.57|0
1651610880000|2022-05-03 20:48:00|240.37|237.57|240.32|237.52|240.37|237.57|240.32|237.52|0
1651610890000|2022-05-03 20:48:10|240.42|237.62|240.42|237.62|240.42|237.62|240.42|237.62|0
1651610900000|2022-05-03 20:48:20|240.28|237.48|240.32|237.52|240.32|237.52|240.28|237.48|0
1651610920000|2022-05-03 20:48:40|240.37|237.57|240.56|237.76|240.6|237.8|240.28|237.48|0
1651610930000|2022-05-03 20:48:50|240.6|237.8|240.6|237.8|240.6|237.8|240.6|237.8|0
1651610940000|2022-05-03 20:49:00|240.88|238.08|240.88|238.08|240.88|238.08|240.83|238.03|0
1651610950000|2022-05-03 20:49:10|240.97|238.17|240.78|237.98|241.06|238.26|240.78|237.98|0
1651610960000|2022-05-03 20:49:20|240.88|238.08|240.97|238.17|240.97|238.17|240.88|238.08|0
1651610970000|2022-05-03 20:49:30|241.02|238.22|241.06|238.26|241.06|238.26|241.02|238.22|0
1651610980000|2022-05-03 20:49:40|240.97|238.17|241.15|238.35|241.15|238.35|240.97|238.17|0
1651610990000|2022-05-03 20:49:50|241.11|238.31|241.15|238.35|241.15|238.35|241.11|238.31|0
1651611000000|2022-05-03 20:50:00|241.06|238.26|241.06|238.26|241.06|238.26|240.97|238.17|0
1651611010000|2022-05-03 20:50:10|241.15|238.35|241.15|238.35|241.15|238.35|241.15|238.35|0
1651611020000|2022-05-03 20:50:20|241.11|238.31|241.15|238.35|241.15|238.35|241.11|238.31|0
1651611040000|2022-05-03 20:50:40|240.97|238.17|241.15|238.35|241.15|238.35|240.97|238.17|0
1651611080000|2022-05-03 20:51:20|241.06|238.26|240.88|238.08|241.06|238.26|240.88|238.08|0
1651611090000|2022-05-03 20:51:30|240.97|238.17|240.92|238.12|240.97|238.17|240.92|238.12|0
1651611120000|2022-05-03 20:52:00|240.83|238.03|240.83|238.03|240.88|238.08|240.83|238.03|0
1651611130000|2022-05-03 20:52:10|240.78|237.98|240.83|238.03|240.83|238.03|240.78|237.98|0
1651611140000|2022-05-03 20:52:20|240.78|237.98|240.74|237.94|240.78|237.98|240.74|237.94|0
1651611170000|2022-05-03 20:52:50|240.87|238.07|240.92|238.12|240.92|238.12|240.87|238.07|0
1651611180000|2022-05-03 20:53:00|240.97|238.17|241.15|238.35|241.15|238.35|240.97|238.17|0
1651611190000|2022-05-03 20:53:10|241.2|238.4|241.15|238.35|241.2|238.4|241.15|238.35|0
1651611200000|2022-05-03 20:53:20|241.11|238.31|241.24|238.44|241.24|238.44|241.11|238.31|0
1651611210000|2022-05-03 20:53:30|241.2|238.4|241.11|238.31|241.2|238.4|241.11|238.31|0
1651611220000|2022-05-03 20:53:40|241.15|238.35|241.24|238.44|241.34|238.54|241.15|238.35|0
1651611230000|2022-05-03 20:53:50|241.15|238.35|241.11|238.31|241.15|238.35|241.11|238.31|0
1651611240000|2022-05-03 20:54:00|240.97|238.17|241.06|238.26|241.06|238.26|240.97|238.17|0
1651611250000|2022-05-03 20:54:10|241.11|238.31|241.15|238.35|241.15|238.35|241.11|238.31|0
1651611260000|2022-05-03 20:54:20|240.87|238.07|240.97|238.17|240.97|238.17|240.87|238.07|0
1651611270000|2022-05-03 20:54:30|241.01|238.21|241.06|238.26|241.06|238.26|241.01|238.21|0
1651611280000|2022-05-03 20:54:40|241.15|238.35|241.11|238.31|241.15|238.35|241.11|238.31|0
1651611290000|2022-05-03 20:54:50|241.15|238.35|241.11|238.31|241.15|238.35|241.11|238.31|0
1651611300000|2022-05-03 20:55:00|240.97|238.17|240.69|237.89|240.97|238.17|240.69|237.89|0
1651611310000|2022-05-03 20:55:10|240.74|237.94|240.23|237.43|240.74|237.94|240.23|237.43|0
1651611320000|2022-05-03 20:55:20|240.13|237.33|240.32|237.52|240.32|237.52|240.13|237.33|0
1651611330000|2022-05-03 20:55:30|240.46|237.66|240.5|237.7|240.5|237.7|240.46|237.66|0
1651611340000|2022-05-03 20:55:40|240.46|237.66|240.32|237.52|240.46|237.66|240.32|237.52|0
1651611350000|2022-05-03 20:55:50|240.23|237.43|240.27|237.47|240.27|237.47|240.23|237.43|0
1651611360000|2022-05-03 20:56:00|240.32|237.52|240.23|237.43|240.32|237.52|240.18|237.38|0
1651611370000|2022-05-03 20:56:10|240.18|237.38|240.18|237.38|240.18|237.38|240.18|237.38|0
1651611380000|2022-05-03 20:56:20|240.32|237.52|240.41|237.61|240.41|237.61|240.32|237.52|0
1651611390000|2022-05-03 20:56:30|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1651611400000|2022-05-03 20:56:40|240.41|237.61|240.04|237.24|240.41|237.61|239.95|237.15|0
1651611420000|2022-05-03 20:57:00|240.13|237.33|240.23|237.43|240.23|237.43|240.13|237.33|0
1651611430000|2022-05-03 20:57:10|240.13|237.33|240.23|237.43|240.23|237.43|240.13|237.33|0
1651611440000|2022-05-03 20:57:20|240.18|237.38|240.13|237.33|240.18|237.38|240.13|237.33|0
1651611450000|2022-05-03 20:57:30|240.04|237.24|240.13|237.33|240.13|237.33|240.04|237.24|0
1651611460000|2022-05-03 20:57:40|240.23|237.43|240.13|237.33|240.23|237.43|240.13|237.33|0
1651611470000|2022-05-03 20:57:50|240.04|237.24|240.27|237.47|240.27|237.47|240.04|237.24|0
1651611480000|2022-05-03 20:58:00|240.23|237.43|239.81|237.01|240.23|237.43|239.76|236.96|0
1651611490000|2022-05-03 20:58:10|239.9|237.1|239.86|237.06|239.9|237.1|239.81|237.01|0
1651611500000|2022-05-03 20:58:20|239.76|236.96|239.81|237.01|239.86|237.06|239.76|236.96|0
1651611510000|2022-05-03 20:58:30|239.9|237.1|239.86|237.06|239.9|237.1|239.86|237.06|0
1651611530000|2022-05-03 20:58:50|239.9|237.1|239.9|237.1|239.9|237.1|239.9|237.1|0
1651611540000|2022-05-03 20:59:00|239.95|237.15|239.9|237.1|239.95|237.15|239.86|237.06|0
1651611550000|2022-05-03 20:59:10|239.86|237.06|239.86|237.06|239.86|237.06|239.86|237.06|0
1651611570000|2022-05-03 20:59:30|239.81|237.01|239.81|237.01|239.81|237.01|239.81|237.01|0
1651611580000|2022-05-03 20:59:40|239.86|237.06|239.86|237.06|239.86|237.06|239.86|237.06|0
1651611590000|2022-05-03 20:59:50|239.9|237.1|239.81|237.01|239.9|237.1|239.81|237.01|0
1651611600000|2022-05-03 21:00:00|239.83|237.03|239.97|237.17|239.99|237.19|239.83|237.03|0
1651611610000|2022-05-03 21:00:10|239.91|237.11|240.04|237.24|240.04|237.24|239.89|237.09|0
1651611620000|2022-05-03 21:00:20|239.98|237.18|239.85|237.05|239.98|237.18|239.85|237.05|0
1651611630000|2022-05-03 21:00:30|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1651611640000|2022-05-03 21:00:40|239.88|237.08|239.88|237.08|239.88|237.08|239.88|237.08|0
1651611680000|2022-05-03 21:01:20|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1651611690000|2022-05-03 21:01:30|239.91|237.11|239.87|237.07|239.91|237.11|239.87|237.07|0
1651611700000|2022-05-03 21:01:40|239.84|237.04|239.84|237.04|239.84|237.04|239.84|237.04|0
1651611710000|2022-05-03 21:01:50|239.83|237.03|239.84|237.04|239.84|237.04|239.83|237.03|0
1651611730000|2022-05-03 21:02:10|239.85|237.05|239.85|237.05|239.85|237.05|239.85|237.05|0
1651611750000|2022-05-03 21:02:30|239.81|237.01|239.8|237|239.81|237.01|239.8|237|0
1651611760000|2022-05-03 21:02:40|239.78|236.98|239.76|236.96|239.78|236.98|239.76|236.96|0
1651611780000|2022-05-03 21:03:00|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1651611840000|2022-05-03 21:04:00|239.71|236.91|239.71|236.91|239.71|236.91|239.71|236.91|0
1651611860000|2022-05-03 21:04:20|239.77|236.97|239.77|236.97|239.77|236.97|239.77|236.97|0
1651611870000|2022-05-03 21:04:30|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1651611890000|2022-05-03 21:04:50|239.64|236.84|239.64|236.84|239.64|236.84|239.64|236.84|0
1651611900000|2022-05-03 21:05:00|239.56|236.76|239.54|236.74|239.57|236.77|239.54|236.74|0
1651611910000|2022-05-03 21:05:10|239.46|236.66|239.46|236.66|239.46|236.66|239.46|236.66|0
1651611920000|2022-05-03 21:05:20|239.54|236.74|239.54|236.74|239.54|236.74|239.54|236.74|0
1651611930000|2022-05-03 21:05:30|239.51|236.71|239.51|236.71|239.53|236.73|239.51|236.71|0
1651611940000|2022-05-03 21:05:40|239.53|236.73|239.54|236.74|239.54|236.74|239.53|236.73|0
1651611960000|2022-05-03 21:06:00|239.57|236.77|239.48|236.68|239.57|236.77|239.48|236.68|0
1651611970000|2022-05-03 21:06:10|239.57|236.77|239.57|236.77|239.57|236.77|239.57|236.77|0
1651611980000|2022-05-03 21:06:20|239.5|236.7|239.5|236.7|239.5|236.7|239.5|236.7|0
1651612040000|2022-05-03 21:07:20|239.56|236.76|239.56|236.76|239.56|236.76|239.56|236.76|0
1651612050000|2022-05-03 21:07:30|239.61|236.81|239.61|236.81|239.61|236.81|239.61|236.81|0
1651612070000|2022-05-03 21:07:50|239.67|236.87|239.54|236.74|239.67|236.87|239.54|236.74|0
1651612080000|2022-05-03 21:08:00|239.55|236.75|239.62|236.82|239.62|236.82|239.55|236.75|0
1651612090000|2022-05-03 21:08:10|239.52|236.72|239.52|236.72|239.52|236.72|239.52|236.72|0
1651612110000|2022-05-03 21:08:30|239.51|236.71|239.48|236.68|239.51|236.71|239.48|236.68|0
1651612120000|2022-05-03 21:08:40|239.46|236.66|239.39|236.59|239.46|236.66|239.39|236.59|0
1651612130000|2022-05-03 21:08:50|239.31|236.51|239.38|236.58|239.38|236.58|239.31|236.51|0
1651612140000|2022-05-03 21:09:00|239.42|236.62|239.35|236.55|239.42|236.62|239.35|236.55|0
1651612150000|2022-05-03 21:09:10|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1651612160000|2022-05-03 21:09:20|239.36|236.56|239.43|236.63|239.43|236.63|239.36|236.56|0
1651612170000|2022-05-03 21:09:30|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1651612190000|2022-05-03 21:09:50|239.3|236.5|239.29|236.49|239.3|236.5|239.29|236.49|0
1651612220000|2022-05-03 21:10:20|239.35|236.55|239.35|236.55|239.35|236.55|239.35|236.55|0
1651612240000|2022-05-03 21:10:40|239.38|236.58|239.39|236.59|239.39|236.59|239.38|236.58|0
1651612250000|2022-05-03 21:10:50|239.46|236.66|239.46|236.66|239.46|236.66|239.46|236.66|0
1651612260000|2022-05-03 21:11:00|239.39|236.59|239.39|236.59|239.39|236.59|239.39|236.59|0
1651612270000|2022-05-03 21:11:10|239.46|236.66|239.46|236.66|239.46|236.66|239.46|236.66|0
1651612310000|2022-05-03 21:11:50|239.48|236.68|239.46|236.66|239.48|236.68|239.46|236.66|0
1651612320000|2022-05-03 21:12:00|239.5|236.7|239.5|236.7|239.5|236.7|239.5|236.7|0
1651612330000|2022-05-03 21:12:10|239.4|236.6|239.44|236.64|239.46|236.66|239.4|236.6|0
1651612340000|2022-05-03 21:12:20|239.48|236.68|239.44|236.64|239.48|236.68|239.44|236.64|0
1651612390000|2022-05-03 21:13:10|239.54|236.74|239.44|236.64|239.54|236.74|239.44|236.64|0
1651612440000|2022-05-03 21:14:00|239.45|236.65|239.45|236.65|239.45|236.65|239.45|236.65|0
1651612490000|2022-05-03 21:14:50|239.47|236.67|239.45|236.65|239.47|236.67|239.45|236.65|0
1651612660000|2022-05-03 21:17:40|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1651612670000|2022-05-03 21:17:50|239.45|236.65|239.45|236.65|239.45|236.65|239.45|236.65|0
1651612690000|2022-05-03 21:18:10|239.47|236.67|239.47|236.67|239.47|236.67|239.47|236.67|0
1651612720000|2022-05-03 21:18:40|239.45|236.65|239.4|236.6|239.45|236.65|239.4|236.6|0
1651612740000|2022-05-03 21:19:00|239.45|236.65|239.45|236.65|239.45|236.65|239.45|236.65|0
1651612860000|2022-05-03 21:21:00|239.48|236.68|239.48|236.68|239.48|236.68|239.48|236.68|0
1651612890000|2022-05-03 21:21:30|239.49|236.69|239.45|236.65|239.49|236.69|239.45|236.65|0
1651612910000|2022-05-03 21:21:50|239.47|236.67|239.47|236.67|239.47|236.67|239.47|236.67|0
1651612930000|2022-05-03 21:22:10|239.41|236.61|239.41|236.61|239.41|236.61|239.41|236.61|0
1651612940000|2022-05-03 21:22:20|239.43|236.63|239.41|236.61|239.43|236.63|239.41|236.61|0
1651612980000|2022-05-03 21:23:00|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1651612990000|2022-05-03 21:23:10|239.35|236.55|239.35|236.55|239.35|236.55|239.35|236.55|0
1651613000000|2022-05-03 21:23:20|239.38|236.58|239.35|236.55|239.45|236.65|239.35|236.55|0
1651613010000|2022-05-03 21:23:30|239.37|236.57|239.37|236.57|239.37|236.57|239.37|236.57|0
1651613030000|2022-05-03 21:23:50|239.34|236.54|239.34|236.54|239.34|236.54|239.34|236.54|0
1651613040000|2022-05-03 21:24:00|239.37|236.57|239.37|236.57|239.37|236.57|239.37|236.57|0
1651613060000|2022-05-03 21:24:20|239.38|236.58|239.41|236.61|239.41|236.61|239.38|236.58|0
1651613070000|2022-05-03 21:24:30|239.39|236.59|239.39|236.59|239.39|236.59|239.39|236.59|0
1651613110000|2022-05-03 21:25:10|239.42|236.62|239.42|236.62|239.42|236.62|239.42|236.62|0
1651613150000|2022-05-03 21:25:50|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1651613260000|2022-05-03 21:27:40|239.42|236.62|239.42|236.62|239.42|236.62|239.42|236.62|0
1651613300000|2022-05-03 21:28:20|239.45|236.65|239.45|236.65|239.45|236.65|239.45|236.65|0
1651613330000|2022-05-03 21:28:50|239.41|236.61|239.41|236.61|239.41|236.61|239.41|236.61|0
1651613420000|2022-05-03 21:30:20|239.42|236.62|239.42|236.62|239.42|236.62|239.42|236.62|0
1651613470000|2022-05-03 21:31:10|239.47|236.67|239.47|236.67|239.47|236.67|239.47|236.67|0
1651613480000|2022-05-03 21:31:20|239.49|236.69|239.46|236.66|239.49|236.69|239.46|236.66|0
1651613500000|2022-05-03 21:31:40|239.47|236.67|239.47|236.67|239.47|236.67|239.47|236.67|0
1651613570000|2022-05-03 21:32:50|239.51|236.71|239.51|236.71|239.51|236.71|239.51|236.71|0
1651613580000|2022-05-03 21:33:00|239.53|236.73|239.53|236.73|239.53|236.73|239.53|236.73|0
1651613600000|2022-05-03 21:33:20|239.51|236.71|239.51|236.71|239.51|236.71|239.51|236.71|0
1651613630000|2022-05-03 21:33:50|239.53|236.73|239.53|236.73|239.53|236.73|239.51|236.71|0
1651613740000|2022-05-03 21:35:40|239.54|236.74|239.54|236.74|239.54|236.74|239.54|236.74|0
1651613840000|2022-05-03 21:37:20|239.51|236.71|239.51|236.71|239.51|236.71|239.51|236.71|0
1651613860000|2022-05-03 21:37:40|239.5|236.7|239.5|236.7|239.5|236.7|239.5|236.7|0
1651613900000|2022-05-03 21:38:20|239.47|236.67|239.47|236.67|239.47|236.67|239.47|236.67|0
1651613950000|2022-05-03 21:39:10|239.34|236.54|239.34|236.54|239.34|236.54|239.34|236.54|0
1651614070000|2022-05-03 21:41:10|239.31|236.51|239.32|236.52|239.32|236.52|239.31|236.51|0
1651614080000|2022-05-03 21:41:20|239.33|236.53|239.33|236.53|239.33|236.53|239.33|236.53|0
1651614120000|2022-05-03 21:42:00|239.47|236.67|239.47|236.67|239.47|236.67|239.47|236.67|0
1651614130000|2022-05-03 21:42:10|239.15|236.35|239.48|236.68|239.48|236.68|239.15|236.35|0
1651614140000|2022-05-03 21:42:20|239.4|236.6|239.4|236.6|239.4|236.6|239.4|236.6|0
1651614150000|2022-05-03 21:42:30|239.39|236.59|239.39|236.59|239.39|236.59|239.39|236.59|0
1651614170000|2022-05-03 21:42:50|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1651614210000|2022-05-03 21:43:30|239.47|236.67|239.47|236.67|239.47|236.67|239.47|236.67|0
1651614220000|2022-05-03 21:43:40|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1651614240000|2022-05-03 21:44:00|239.34|236.54|239.34|236.54|239.34|236.54|239.34|236.54|0
1651614250000|2022-05-03 21:44:10|239.33|236.53|239.33|236.53|239.33|236.53|239.33|236.53|0
1651614260000|2022-05-03 21:44:20|239.83|237.03|239.52|236.72|239.83|237.03|239.52|236.72|0
1651614270000|2022-05-03 21:44:30|239.51|236.71|239.52|236.72|239.52|236.72|239.51|236.71|0
1651614280000|2022-05-03 21:44:40|239.51|236.71|239.55|236.75|239.55|236.75|239.51|236.71|0
1651614290000|2022-05-03 21:44:50|239.52|236.72|239.52|236.72|239.52|236.72|239.52|236.72|0
1651614340000|2022-05-03 21:45:40|239.41|236.61|239.42|236.62|239.42|236.62|239.41|236.61|0
1651614360000|2022-05-03 21:46:00|239.48|236.68|239.48|236.68|239.48|236.68|239.48|236.68|0
1651614380000|2022-05-03 21:46:20|239.47|236.67|239.47|236.67|239.47|236.67|239.47|236.67|0
1651614390000|2022-05-03 21:46:30|239.46|236.66|239.46|236.66|239.46|236.66|239.46|236.66|0
1651614400000|2022-05-03 21:46:40|239.59|236.79|239.59|236.79|239.59|236.79|239.59|236.79|0
1651614410000|2022-05-03 21:46:50|239.63|236.83|239.63|236.83|239.63|236.83|239.63|236.83|0
1651614440000|2022-05-03 21:47:20|239.58|236.78|239.62|236.82|239.63|236.83|239.58|236.78|0
1651614450000|2022-05-03 21:47:30|239.63|236.83|239.69|236.89|239.69|236.89|239.63|236.83|0
1651614470000|2022-05-03 21:47:50|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1651614510000|2022-05-03 21:48:30|239.68|236.88|239.68|236.88|239.68|236.88|239.68|236.88|0
1651614550000|2022-05-03 21:49:10|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1651614580000|2022-05-03 21:49:40|239.68|236.88|239.68|236.88|239.68|236.88|239.68|236.88|0
1651614600000|2022-05-03 21:50:00|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1651614610000|2022-05-03 21:50:10|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1651614620000|2022-05-03 21:50:20|239.58|236.78|239.58|236.78|239.58|236.78|239.58|236.78|0
1651614630000|2022-05-03 21:50:30|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1651614640000|2022-05-03 21:50:40|239.58|236.78|239.46|236.66|239.58|236.78|239.46|236.66|0
1651614680000|2022-05-03 21:51:20|239.5|236.7|239.46|236.66|239.5|236.7|239.46|236.66|0
1651614690000|2022-05-03 21:51:30|239.48|236.68|239.48|236.68|239.48|236.68|239.48|236.68|0
1651614740000|2022-05-03 21:52:20|239.46|236.66|239.46|236.66|239.46|236.66|239.46|236.66|0
1651614830000|2022-05-03 21:53:50|239.48|236.68|239.48|236.68|239.48|236.68|239.48|236.68|0
1651614880000|2022-05-03 21:54:40|239.44|236.64|239.45|236.65|239.45|236.65|239.34|236.54|0
1651614900000|2022-05-03 21:55:00|239.52|236.72|239.52|236.72|239.52|236.72|239.52|236.72|0
1651614910000|2022-05-03 21:55:10|239.46|236.66|239.46|236.66|239.46|236.66|239.46|236.66|0
1651615000000|2022-05-03 21:56:40|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1651615010000|2022-05-03 21:56:50|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1651615040000|2022-05-03 21:57:20|239.42|236.62|239.42|236.62|239.42|236.62|239.42|236.62|0
1651615050000|2022-05-03 21:57:30|239.35|236.55|239.42|236.62|239.42|236.62|239.35|236.55|0
1651615060000|2022-05-03 21:57:40|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1651615080000|2022-05-03 21:58:00|239.42|236.62|239.42|236.62|239.42|236.62|239.42|236.62|0
1651615090000|2022-05-03 21:58:10|239.34|236.54|239.39|236.59|239.39|236.59|239.34|236.54|0
1651615100000|2022-05-03 21:58:20|239.41|236.61|239.45|236.65|239.45|236.65|239.41|236.61|0
1651615110000|2022-05-03 21:58:30|239.46|236.66|239.51|236.71|239.51|236.71|239.46|236.66|0
1651615120000|2022-05-03 21:58:40|239.46|236.66|239.46|236.66|239.46|236.66|239.46|236.66|0
1651615130000|2022-05-03 21:58:50|239.47|236.67|239.47|236.67|239.47|236.67|239.47|236.67|0
1651615140000|2022-05-03 21:59:00|239.46|236.66|239.45|236.65|239.46|236.66|239.45|236.65|0
1651615150000|2022-05-03 21:59:10|239.42|236.62|239.38|236.58|239.42|236.62|239.38|236.58|0
1651615170000|2022-05-03 21:59:30|239.39|236.59|239.39|236.59|239.39|236.59|239.39|236.59|0
1651615190000|2022-05-03 21:59:50|239.41|236.61|239.42|236.62|239.42|236.62|239.41|236.61|0
1651615200000|2022-05-03 22:00:00|239.41|236.61|240.89|238.09|240.89|238.09|239.41|236.61|0
1651615210000|2022-05-03 22:00:10|240.71|237.91|240.89|238.09|240.89|238.09|240.71|237.91|0
1651615220000|2022-05-03 22:00:20|240.57|237.77|240.71|237.91|240.71|237.91|240.57|237.77|0
1651615230000|2022-05-03 22:00:30|240.8|238|240.84|238.04|240.84|238.04|240.71|237.91|0
1651615240000|2022-05-03 22:00:40|240.8|238|240.84|238.04|240.84|238.04|240.8|238|0
1651615250000|2022-05-03 22:00:50|240.98|238.18|240.8|238|241.03|238.23|240.8|238|0
1651615260000|2022-05-03 22:01:00|240.75|237.95|240.84|238.04|240.84|238.04|240.75|237.95|0
1651615270000|2022-05-03 22:01:10|240.93|238.13|240.84|238.04|240.93|238.13|240.84|238.04|0
1651615280000|2022-05-03 22:01:20|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1651615290000|2022-05-03 22:01:30|241.03|238.23|240.89|238.09|241.03|238.23|240.89|238.09|0
1651615300000|2022-05-03 22:01:40|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1651615320000|2022-05-03 22:02:00|240.84|238.04|240.75|237.95|240.84|238.04|240.75|237.95|0
1651615330000|2022-05-03 22:02:10|240.8|238|240.66|237.86|240.8|238|240.66|237.86|0
1651615340000|2022-05-03 22:02:20|240.7|237.9|240.56|237.76|240.7|237.9|240.56|237.76|0
1651615350000|2022-05-03 22:02:30|240.7|237.9|240.75|237.95|240.75|237.95|240.7|237.9|0
1651615370000|2022-05-03 22:02:50|240.66|237.86|240.47|237.67|240.7|237.9|240.47|237.67|0
1651615380000|2022-05-03 22:03:00|240.43|237.63|240.43|237.63|240.43|237.63|240.43|237.63|0
1651615390000|2022-05-03 22:03:10|240.38|237.58|240.38|237.58|240.43|237.63|240.29|237.49|0
1651615400000|2022-05-03 22:03:20|240.33|237.53|240.33|237.53|240.33|237.53|240.33|237.53|0
1651615410000|2022-05-03 22:03:30|240.38|237.58|240.47|237.67|240.47|237.67|240.38|237.58|0
1651615440000|2022-05-03 22:04:00|240.43|237.63|240.43|237.63|240.43|237.63|240.43|237.63|0
1651615450000|2022-05-03 22:04:10|240.33|237.53|240.33|237.53|240.33|237.53|240.33|237.53|0
1651615460000|2022-05-03 22:04:20|240.47|237.67|240.75|237.95|240.75|237.95|240.47|237.67|0
1651615470000|2022-05-03 22:04:30|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1651615480000|2022-05-03 22:04:40|240.75|237.95|240.93|238.13|240.93|238.13|240.75|237.95|0
1651615490000|2022-05-03 22:04:50|240.75|237.95|240.89|238.09|240.89|238.09|240.75|237.95|0
1651615500000|2022-05-03 22:05:00|240.84|238.04|240.56|237.76|240.84|238.04|240.56|237.76|0
1651615510000|2022-05-03 22:05:10|240.47|237.67|240.52|237.72|240.61|237.81|240.47|237.67|0
1651615520000|2022-05-03 22:05:20|240.7|237.9|240.61|237.81|240.7|237.9|240.61|237.81|0
1651615530000|2022-05-03 22:05:30|240.56|237.76|240.56|237.76|240.56|237.76|240.56|237.76|0
1651615560000|2022-05-03 22:06:00|240.7|237.9|240.65|237.85|240.7|237.9|240.65|237.85|0
1651615570000|2022-05-03 22:06:10|240.7|237.9|240.65|237.85|240.7|237.9|240.65|237.85|0
1651615580000|2022-05-03 22:06:20|240.7|237.9|240.79|237.99|240.8|238|240.7|237.9|0
1651615590000|2022-05-03 22:06:30|240.84|238.04|240.52|237.72|240.84|238.04|240.52|237.72|0
1651615600000|2022-05-03 22:06:40|240.47|237.67|240.47|237.67|240.47|237.67|240.38|237.58|0
1651615610000|2022-05-03 22:06:50|240.52|237.72|240.47|237.67|240.52|237.72|240.47|237.67|0
1651615630000|2022-05-03 22:07:10|240.38|237.58|240.42|237.62|240.42|237.62|240.38|237.58|0
1651615640000|2022-05-03 22:07:20|240.52|237.72|240.56|237.76|240.56|237.76|240.52|237.72|0
1651615650000|2022-05-03 22:07:30|240.47|237.67|240.47|237.67|240.47|237.67|240.47|237.67|0
1651615660000|2022-05-03 22:07:40|240.38|237.58|240.33|237.53|240.38|237.58|240.28|237.48|0
1651615670000|2022-05-03 22:07:50|240.01|237.21|240.01|237.21|240.01|237.21|240.01|237.21|0
1651615680000|2022-05-03 22:08:00|239.78|236.98|239.87|237.07|239.87|237.07|239.78|236.98|0
1651615690000|2022-05-03 22:08:10|239.82|237.02|239.87|237.07|239.87|237.07|239.82|237.02|0
1651615700000|2022-05-03 22:08:20|239.82|237.02|239.82|237.02|239.82|237.02|239.82|237.02|0
1651615710000|2022-05-03 22:08:30|239.92|237.12|239.96|237.16|240.01|237.21|239.92|237.12|0
1651615720000|2022-05-03 22:08:40|240.06|237.26|240.06|237.26|240.06|237.26|240.06|237.26|0
1651615730000|2022-05-03 22:08:50|240.1|237.3|240.05|237.25|240.1|237.3|240.05|237.25|0
1651615740000|2022-05-03 22:09:00|240.01|237.21|240.28|237.48|240.28|237.48|240.01|237.21|0
1651615750000|2022-05-03 22:09:10|240.38|237.58|240.28|237.48|240.38|237.58|240.28|237.48|0
1651615770000|2022-05-03 22:09:30|240.24|237.44|240.24|237.44|240.24|237.44|240.24|237.44|0
1651615790000|2022-05-03 22:09:50|240.19|237.39|240.05|237.25|240.19|237.39|240.05|237.25|0
1651615800000|2022-05-03 22:10:00|239.91|237.11|239.82|237.02|239.91|237.11|239.82|237.02|0
1651615810000|2022-05-03 22:10:10|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1651615830000|2022-05-03 22:10:30|239.73|236.93|239.82|237.02|239.82|237.02|239.73|236.93|0
1651615840000|2022-05-03 22:10:40|239.91|237.11|239.91|237.11|239.91|237.11|239.87|237.07|0
1651615850000|2022-05-03 22:10:50|239.96|237.16|239.96|237.16|239.96|237.16|239.96|237.16|0
1651615890000|2022-05-03 22:11:30|240.01|237.21|239.91|237.11|240.01|237.21|239.91|237.11|0
1651615900000|2022-05-03 22:11:40|239.82|237.02|239.87|237.07|239.87|237.07|239.82|237.02|0
1651615920000|2022-05-03 22:12:00|239.78|236.98|239.73|236.93|239.78|236.98|239.73|236.93|0
1651615930000|2022-05-03 22:12:10|239.64|236.84|239.64|236.84|239.64|236.84|239.64|236.84|0
1651615940000|2022-05-03 22:12:20|239.68|236.88|239.73|236.93|239.78|236.98|239.68|236.88|0
1651615950000|2022-05-03 22:12:30|239.82|237.02|239.78|236.98|239.82|237.02|239.78|236.98|0
1651615960000|2022-05-03 22:12:40|239.82|237.02|239.78|236.98|239.82|237.02|239.78|236.98|0
1651615970000|2022-05-03 22:12:50|239.73|236.93|239.59|236.79|239.73|236.93|239.54|236.74|0
1651615980000|2022-05-03 22:13:00|239.5|236.7|239.27|236.47|239.5|236.7|239.27|236.47|0
1651615990000|2022-05-03 22:13:10|239.18|236.38|239.22|236.42|239.27|236.47|239.18|236.38|0
1651616000000|2022-05-03 22:13:20|239.18|236.38|239.27|236.47|239.27|236.47|239.18|236.38|0
1651616010000|2022-05-03 22:13:30|239.22|236.42|239.22|236.42|239.22|236.42|239.18|236.38|0
1651616020000|2022-05-03 22:13:40|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1651616040000|2022-05-03 22:14:00|239.36|236.56|239.36|236.56|239.36|236.56|239.27|236.47|0
1651616050000|2022-05-03 22:14:10|239.27|236.47|239.27|236.47|239.32|236.52|239.27|236.47|0
1651616060000|2022-05-03 22:14:20|239.32|236.52|239.32|236.52|239.32|236.52|239.32|236.52|0
1651616070000|2022-05-03 22:14:30|239.41|236.61|239.41|236.61|239.41|236.61|239.41|236.61|0
1651616080000|2022-05-03 22:14:40|239.45|236.65|239.36|236.56|239.45|236.65|239.36|236.56|0
1651616090000|2022-05-03 22:14:50|239.27|236.47|239.32|236.52|239.32|236.52|239.27|236.47|0
1651616100000|2022-05-03 22:15:00|239.36|236.56|239.54|236.74|239.54|236.74|239.36|236.56|0
1651616110000|2022-05-03 22:15:10|239.64|236.84|239.54|236.74|239.64|236.84|239.54|236.74|0
1651616120000|2022-05-03 22:15:20|239.45|236.65|238.99|236.19|239.45|236.65|238.99|236.19|0
1651616130000|2022-05-03 22:15:30|238.95|236.15|238.99|236.19|238.99|236.19|238.95|236.15|0
1651616140000|2022-05-03 22:15:40|239.08|236.28|239.17|236.37|239.17|236.37|239.08|236.28|0
1651616150000|2022-05-03 22:15:50|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1651616160000|2022-05-03 22:16:00|239.17|236.37|239.13|236.33|239.17|236.37|239.13|236.33|0
1651616170000|2022-05-03 22:16:10|239.08|236.28|239.08|236.28|239.08|236.28|239.08|236.28|0
1651616180000|2022-05-03 22:16:20|239.17|236.37|239.13|236.33|239.17|236.37|239.08|236.28|0
1651616190000|2022-05-03 22:16:30|239.17|236.37|239.17|236.37|239.22|236.42|239.17|236.37|0
1651616200000|2022-05-03 22:16:40|239.13|236.33|239.36|236.56|239.36|236.56|239.13|236.33|0
1651616210000|2022-05-03 22:16:50|239.22|236.42|239.17|236.37|239.22|236.42|239.08|236.28|0
1651616220000|2022-05-03 22:17:00|239.27|236.47|239.5|236.7|239.5|236.7|239.27|236.47|0
1651616230000|2022-05-03 22:17:10|239.54|236.74|239.54|236.74|239.59|236.79|239.54|236.74|0
1651616240000|2022-05-03 22:17:20|239.45|236.65|239.54|236.74|239.54|236.74|239.45|236.65|0
1651616250000|2022-05-03 22:17:30|239.63|236.83|239.63|236.83|239.63|236.83|239.63|236.83|0
1651616260000|2022-05-03 22:17:40|239.54|236.74|239.63|236.83|239.63|236.83|239.54|236.74|0
1651616280000|2022-05-03 22:18:00|239.5|236.7|239.41|236.61|239.5|236.7|239.36|236.56|0
1651616290000|2022-05-03 22:18:10|239.54|236.74|239.54|236.74|239.54|236.74|239.54|236.74|0
1651616320000|2022-05-03 22:18:40|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1651616330000|2022-05-03 22:18:50|239.68|236.88|239.63|236.83|239.68|236.88|239.63|236.83|0
1651616340000|2022-05-03 22:19:00|239.73|236.93|239.68|236.88|239.82|237.02|239.68|236.88|0
1651616350000|2022-05-03 22:19:10|239.73|236.93|239.73|236.93|239.73|236.93|239.73|236.93|0
1651616360000|2022-05-03 22:19:20|239.68|236.88|239.68|236.88|239.68|236.88|239.68|236.88|0
1651616370000|2022-05-03 22:19:30|239.63|236.83|239.54|236.74|239.63|236.83|239.45|236.65|0
1651616380000|2022-05-03 22:19:40|239.45|236.65|239.73|236.93|239.73|236.93|239.36|236.56|0
1651616390000|2022-05-03 22:19:50|239.68|236.88|239.73|236.93|239.73|236.93|239.68|236.88|0
1651616400000|2022-05-03 22:20:00|239.68|236.88|239.68|236.88|239.68|236.88|239.68|236.88|0
1651616410000|2022-05-03 22:20:10|239.45|236.65|239.36|236.56|239.45|236.65|239.36|236.56|0
1651616420000|2022-05-03 22:20:20|239.45|236.65|239.45|236.65|239.45|236.65|239.45|236.65|0
1651616450000|2022-05-03 22:20:50|239.36|236.56|239.4|236.6|239.4|236.6|239.36|236.56|0
1651616470000|2022-05-03 22:21:10|239.36|236.56|239.31|236.51|239.36|236.56|239.31|236.51|0
1651616490000|2022-05-03 22:21:30|239.26|236.46|239.26|236.46|239.26|236.46|239.26|236.46|0
1651616500000|2022-05-03 22:21:40|239.31|236.51|239.31|236.51|239.31|236.51|239.31|236.51|0
1651616510000|2022-05-03 22:21:50|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1651616540000|2022-05-03 22:22:20|239.17|236.37|239.22|236.42|239.22|236.42|239.17|236.37|0
1651616550000|2022-05-03 22:22:30|239.17|236.37|239.17|236.37|239.17|236.37|239.17|236.37|0
1651616570000|2022-05-03 22:22:50|239.13|236.33|239.13|236.33|239.13|236.33|239.13|236.33|0
1651616580000|2022-05-03 22:23:00|239.17|236.37|239.17|236.37|239.17|236.37|239.17|236.37|0
1651616590000|2022-05-03 22:23:10|239.13|236.33|239.17|236.37|239.17|236.37|239.13|236.33|0
1651616600000|2022-05-03 22:23:20|239.13|236.33|239.17|236.37|239.17|236.37|239.13|236.33|0
1651616630000|2022-05-03 22:23:50|239.13|236.33|239.17|236.37|239.17|236.37|239.13|236.33|0
1651616660000|2022-05-03 22:24:20|239.26|236.46|238.89|236.09|239.26|236.46|238.89|236.09|0
1651616670000|2022-05-03 22:24:30|238.85|236.05|238.89|236.09|238.89|236.09|238.85|236.05|0
1651616690000|2022-05-03 22:24:50|239.08|236.28|239.03|236.23|239.08|236.28|239.03|236.23|0
1651616700000|2022-05-03 22:25:00|238.99|236.19|238.99|236.19|238.99|236.19|238.99|236.19|0
1651616720000|2022-05-03 22:25:20|239.17|236.37|239.13|236.33|239.17|236.37|239.13|236.33|0
1651616740000|2022-05-03 22:25:40|238.67|235.87|238.85|236.05|238.85|236.05|238.57|235.77|0
1651616750000|2022-05-03 22:25:50|238.76|235.96|238.85|236.05|238.85|236.05|238.76|235.96|0
1651616760000|2022-05-03 22:26:00|238.8|236|238.85|236.05|238.85|236.05|238.8|236|0
1651616770000|2022-05-03 22:26:10|238.76|235.96|238.71|235.91|238.8|236|238.71|235.91|0
1651616780000|2022-05-03 22:26:20|238.53|235.73|238.85|236.05|238.85|236.05|238.53|235.73|0
1651616790000|2022-05-03 22:26:30|238.8|236|238.76|235.96|238.8|236|238.76|235.96|0
1651616800000|2022-05-03 22:26:40|238.8|236|238.48|235.68|238.8|236|238.48|235.68|0
1651616810000|2022-05-03 22:26:50|238.53|235.73|238.67|235.87|238.71|235.91|238.53|235.73|0
1651616820000|2022-05-03 22:27:00|238.71|235.91|238.8|236|238.8|236|238.71|235.91|0
1651616830000|2022-05-03 22:27:10|238.85|236.05|238.8|236|238.85|236.05|238.8|236|0
1651616840000|2022-05-03 22:27:20|238.89|236.09|238.99|236.19|238.99|236.19|238.89|236.09|0
1651616850000|2022-05-03 22:27:30|238.85|236.05|238.89|236.09|238.94|236.14|238.85|236.05|0
1651616910000|2022-05-03 22:28:30|238.98|236.18|238.98|236.18|238.98|236.18|238.98|236.18|0
1651616930000|2022-05-03 22:28:50|238.85|236.05|238.85|236.05|238.85|236.05|238.85|236.05|0
1651616940000|2022-05-03 22:29:00|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1651616950000|2022-05-03 22:29:10|238.85|236.05|238.85|236.05|238.85|236.05|238.8|236|0
1651616960000|2022-05-03 22:29:20|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1651616970000|2022-05-03 22:29:30|238.98|236.18|238.98|236.18|238.98|236.18|238.94|236.14|0
1651616980000|2022-05-03 22:29:40|238.94|236.14|238.98|236.18|238.98|236.18|238.94|236.14|0
1651616990000|2022-05-03 22:29:50|238.94|236.14|238.94|236.14|238.94|236.14|238.94|236.14|0
1651617000000|2022-05-03 22:30:00|238.89|236.09|238.89|236.09|238.89|236.09|238.85|236.05|0
1651617020000|2022-05-03 22:30:20|238.98|236.18|239.08|236.28|239.08|236.28|238.98|236.18|0
1651617030000|2022-05-03 22:30:30|239.03|236.23|239.03|236.23|239.03|236.23|239.03|236.23|0
1651617040000|2022-05-03 22:30:40|239.08|236.28|239.08|236.28|239.08|236.28|239.08|236.28|0
1651617060000|2022-05-03 22:31:00|239.03|236.23|238.98|236.18|239.03|236.23|238.98|236.18|0
1651617070000|2022-05-03 22:31:10|239.03|236.23|239.03|236.23|239.03|236.23|239.03|236.23|0
1651617080000|2022-05-03 22:31:20|238.98|236.18|239.03|236.23|239.03|236.23|238.98|236.18|0
1651617090000|2022-05-03 22:31:30|238.98|236.18|238.98|236.18|238.98|236.18|238.98|236.18|0
1651617110000|2022-05-03 22:31:50|238.89|236.09|238.94|236.14|238.94|236.14|238.89|236.09|0
1651617120000|2022-05-03 22:32:00|238.89|236.09|238.89|236.09|238.94|236.14|238.89|236.09|0
1651617130000|2022-05-03 22:32:10|238.8|236|238.8|236|238.8|236|238.8|236|0
1651617140000|2022-05-03 22:32:20|238.94|236.14|238.98|236.18|238.98|236.18|238.94|236.14|0
1651617170000|2022-05-03 22:32:50|238.94|236.14|238.94|236.14|238.94|236.14|238.89|236.09|0
1651617180000|2022-05-03 22:33:00|238.98|236.18|239.07|236.27|239.07|236.27|238.98|236.18|0
1651617190000|2022-05-03 22:33:10|239.12|236.32|239.26|236.46|239.26|236.46|239.12|236.32|0
1651617210000|2022-05-03 22:33:30|239.31|236.51|239.26|236.46|239.35|236.55|239.26|236.46|0
1651617220000|2022-05-03 22:33:40|239.31|236.51|239.26|236.46|239.35|236.55|239.26|236.46|0
1651617230000|2022-05-03 22:33:50|239.17|236.37|239.17|236.37|239.17|236.37|239.17|236.37|0
1651617240000|2022-05-03 22:34:00|239.26|236.46|239.17|236.37|239.26|236.46|239.17|236.37|0
1651617250000|2022-05-03 22:34:10|239.26|236.46|239.35|236.55|239.35|236.55|239.26|236.46|0
1651617260000|2022-05-03 22:34:20|239.26|236.46|239.26|236.46|239.26|236.46|239.26|236.46|0
1651617270000|2022-05-03 22:34:30|239.21|236.41|239.17|236.37|239.21|236.41|239.17|236.37|0
1651617320000|2022-05-03 22:35:20|239.07|236.27|239.07|236.27|239.07|236.27|239.07|236.27|0
1651617340000|2022-05-03 22:35:40|238.98|236.18|238.98|236.18|238.98|236.18|238.98|236.18|0
1651617350000|2022-05-03 22:35:50|238.89|236.09|238.89|236.09|238.89|236.09|238.85|236.05|0
1651617360000|2022-05-03 22:36:00|238.94|236.14|238.98|236.18|238.98|236.18|238.94|236.14|0
1651617390000|2022-05-03 22:36:30|239.07|236.27|238.98|236.18|239.07|236.27|238.98|236.18|0
1651617400000|2022-05-03 22:36:40|238.94|236.14|238.94|236.14|238.98|236.18|238.94|236.14|0
1651617410000|2022-05-03 22:36:50|238.98|236.18|238.98|236.18|238.98|236.18|238.98|236.18|0
1651617420000|2022-05-03 22:37:00|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1651617430000|2022-05-03 22:37:10|238.84|236.04|238.84|236.04|238.84|236.04|238.84|236.04|0
1651617450000|2022-05-03 22:37:30|238.8|236|238.8|236|238.8|236|238.8|236|0
1651617470000|2022-05-03 22:37:50|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1651617550000|2022-05-03 22:39:10|238.98|236.18|238.98|236.18|238.98|236.18|238.98|236.18|0
1651617570000|2022-05-03 22:39:30|239.07|236.27|239.07|236.27|239.07|236.27|239.07|236.27|0
1651617580000|2022-05-03 22:39:40|239.16|236.36|239.16|236.36|239.16|236.36|239.16|236.36|0
1651617590000|2022-05-03 22:39:50|239.26|236.46|239.35|236.55|239.35|236.55|239.26|236.46|0
1651617600000|2022-05-03 22:40:00|239.44|236.64|239.35|236.55|239.44|236.64|239.35|236.55|0
1651617640000|2022-05-03 22:40:40|239.44|236.64|239.35|236.55|239.44|236.64|239.35|236.55|0
1651617650000|2022-05-03 22:40:50|239.25|236.45|239.25|236.45|239.25|236.45|239.25|236.45|0
1651617660000|2022-05-03 22:41:00|239.16|236.36|239.16|236.36|239.16|236.36|239.16|236.36|0
1651617680000|2022-05-03 22:41:20|239.07|236.27|239.07|236.27|239.07|236.27|239.07|236.27|0
1651617700000|2022-05-03 22:41:40|239.12|236.32|239.07|236.27|239.12|236.32|239.07|236.27|0
1651617720000|2022-05-03 22:42:00|239.03|236.23|239.03|236.23|239.03|236.23|239.03|236.23|0
1651617730000|2022-05-03 22:42:10|239.07|236.27|239.03|236.23|239.07|236.27|239.03|236.23|0
1651617740000|2022-05-03 22:42:20|238.98|236.18|239.03|236.23|239.03|236.23|238.98|236.18|0
1651617750000|2022-05-03 22:42:30|239.07|236.27|239.07|236.27|239.07|236.27|239.07|236.27|0
1651617760000|2022-05-03 22:42:40|239.03|236.23|239.03|236.23|239.03|236.23|239.03|236.23|0
1651617770000|2022-05-03 22:42:50|239.07|236.27|239.03|236.23|239.07|236.27|239.03|236.23|0
1651617780000|2022-05-03 22:43:00|238.98|236.18|238.89|236.09|238.98|236.18|238.89|236.09|0
1651617790000|2022-05-03 22:43:10|238.93|236.13|238.98|236.18|238.98|236.18|238.93|236.13|0
1651617800000|2022-05-03 22:43:20|239.07|236.27|239.07|236.27|239.07|236.27|239.07|236.27|0
1651617830000|2022-05-03 22:43:50|239.21|236.41|239.25|236.45|239.25|236.45|239.21|236.41|0
1651617840000|2022-05-03 22:44:00|239.16|236.36|239.21|236.41|239.21|236.41|239.16|236.36|0
1651617850000|2022-05-03 22:44:10|239.25|236.45|239.25|236.45|239.25|236.45|239.25|236.45|0
1651617880000|2022-05-03 22:44:40|239.34|236.54|239.34|236.54|239.34|236.54|239.34|236.54|0
1651617890000|2022-05-03 22:44:50|239.44|236.64|239.44|236.64|239.44|236.64|239.44|236.64|0
1651617900000|2022-05-03 22:45:00|239.53|236.73|239.39|236.59|239.53|236.73|239.39|236.59|0
1651617910000|2022-05-03 22:45:10|239.34|236.54|239.44|236.64|239.44|236.64|239.34|236.54|0
1651617920000|2022-05-03 22:45:20|239.48|236.68|239.48|236.68|239.48|236.68|239.48|236.68|0
1651617930000|2022-05-03 22:45:30|239.53|236.73|239.53|236.73|239.53|236.73|239.53|236.73|0
1651617950000|2022-05-03 22:45:50|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1651617960000|2022-05-03 22:46:00|239.67|236.87|239.71|236.91|239.8|237|239.67|236.87|0
1651617970000|2022-05-03 22:46:10|239.8|237|239.8|237|239.8|237|239.8|237|0
1651617980000|2022-05-03 22:46:20|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1651617990000|2022-05-03 22:46:30|239.53|236.73|239.53|236.73|239.53|236.73|239.53|236.73|0
1651618000000|2022-05-03 22:46:40|239.48|236.68|239.44|236.64|239.48|236.68|239.44|236.64|0
1651618030000|2022-05-03 22:47:10|239.53|236.73|239.34|236.54|239.53|236.73|239.34|236.54|0
1651618040000|2022-05-03 22:47:20|239.25|236.45|239.25|236.45|239.25|236.45|239.25|236.45|0
1651618050000|2022-05-03 22:47:30|239.16|236.36|239.25|236.45|239.25|236.45|239.16|236.36|0
1651618070000|2022-05-03 22:47:50|239.3|236.5|239.3|236.5|239.3|236.5|239.3|236.5|0
1651618080000|2022-05-03 22:48:00|239.25|236.45|239.3|236.5|239.3|236.5|239.25|236.45|0
1651618090000|2022-05-03 22:48:10|239.34|236.54|239.25|236.45|239.34|236.54|239.25|236.45|0
1651618100000|2022-05-03 22:48:20|239.16|236.36|239.16|236.36|239.16|236.36|239.16|236.36|0
1651618110000|2022-05-03 22:48:30|239.25|236.45|239.25|236.45|239.25|236.45|239.25|236.45|0
1651618120000|2022-05-03 22:48:40|239.3|236.5|239.3|236.5|239.3|236.5|239.3|236.5|0
1651618130000|2022-05-03 22:48:50|239.34|236.54|239.39|236.59|239.39|236.59|239.34|236.54|0
1651618160000|2022-05-03 22:49:20|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1651618170000|2022-05-03 22:49:30|239.34|236.54|239.34|236.54|239.34|236.54|239.34|236.54|0
1651618180000|2022-05-03 22:49:40|239.39|236.59|239.39|236.59|239.39|236.59|239.39|236.59|0
1651618190000|2022-05-03 22:49:50|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1651618200000|2022-05-03 22:50:00|239.48|236.68|239.43|236.63|239.48|236.68|239.43|236.63|0
1651618210000|2022-05-03 22:50:10|239.53|236.73|239.43|236.63|239.53|236.73|239.43|236.63|0
1651618230000|2022-05-03 22:50:30|239.34|236.54|239.34|236.54|239.34|236.54|239.34|236.54|0
1651618310000|2022-05-03 22:51:50|239.43|236.63|239.43|236.63|239.43|236.63|239.34|236.54|0
1651618320000|2022-05-03 22:52:00|239.39|236.59|239.39|236.59|239.39|236.59|239.39|236.59|0
1651618330000|2022-05-03 22:52:10|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1651618370000|2022-05-03 22:52:50|239.39|236.59|239.34|236.54|239.39|236.59|239.34|236.54|0
1651618400000|2022-05-03 22:53:20|239.39|236.59|239.43|236.63|239.43|236.63|239.39|236.59|0
1651618410000|2022-05-03 22:53:30|239.48|236.68|239.48|236.68|239.48|236.68|239.48|236.68|0
1651618420000|2022-05-03 22:53:40|239.52|236.72|239.52|236.72|239.52|236.72|239.52|236.72|0
1651618450000|2022-05-03 22:54:10|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1651618470000|2022-05-03 22:54:30|239.57|236.77|239.57|236.77|239.57|236.77|239.57|236.77|0
1651618480000|2022-05-03 22:54:40|239.52|236.72|239.62|236.82|239.62|236.82|239.52|236.72|0
1651618490000|2022-05-03 22:54:50|239.57|236.77|239.52|236.72|239.57|236.77|239.52|236.72|0
1651618520000|2022-05-03 22:55:20|239.34|236.54|239.52|236.72|239.52|236.72|239.34|236.54|0
1651618530000|2022-05-03 22:55:30|239.48|236.68|239.48|236.68|239.48|236.68|239.48|236.68|0
1651618540000|2022-05-03 22:55:40|239.52|236.72|239.52|236.72|239.52|236.72|239.52|236.72|0
1651618550000|2022-05-03 22:55:50|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1651618600000|2022-05-03 22:56:40|239.71|236.91|239.71|236.91|239.71|236.91|239.71|236.91|0
1651618620000|2022-05-03 22:57:00|239.62|236.82|239.71|236.91|239.71|236.91|239.62|236.82|0
1651618670000|2022-05-03 22:57:50|239.61|236.81|239.61|236.81|239.61|236.81|239.61|236.81|0
1651618680000|2022-05-03 22:58:00|239.71|236.91|239.66|236.86|239.71|236.91|239.66|236.86|0
1651618700000|2022-05-03 22:58:20|239.61|236.81|239.8|237|239.8|237|239.61|236.81|0
1651618730000|2022-05-03 22:58:50|239.85|237.05|239.85|237.05|239.85|237.05|239.85|237.05|0
1651618740000|2022-05-03 22:59:00|239.8|237|239.8|237|239.8|237|239.8|237|0
1651618750000|2022-05-03 22:59:10|239.89|237.09|239.98|237.18|239.98|237.18|239.8|237|0
1651618760000|2022-05-03 22:59:20|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1651618770000|2022-05-03 22:59:30|239.98|237.18|239.98|237.18|239.98|237.18|239.98|237.18|0
1651618780000|2022-05-03 22:59:40|240.07|237.27|240.07|237.27|240.07|237.27|240.07|237.27|0
1651618800000|2022-05-03 23:00:00|239.98|237.18|239.89|237.09|239.98|237.18|239.89|237.09|0
1651618810000|2022-05-03 23:00:10|239.98|237.18|240.17|237.37|240.17|237.37|239.98|237.18|0
1651618830000|2022-05-03 23:00:30|240.21|237.41|240.26|237.46|240.26|237.46|240.21|237.41|0
1651618840000|2022-05-03 23:00:40|240.35|237.55|240.26|237.46|240.35|237.55|240.26|237.46|0
1651618850000|2022-05-03 23:00:50|240.07|237.27|240.07|237.27|240.07|237.27|240.07|237.27|0
1651618860000|2022-05-03 23:01:00|239.98|237.18|239.98|237.18|239.98|237.18|239.98|237.18|0
1651618870000|2022-05-03 23:01:10|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1651618890000|2022-05-03 23:01:30|239.94|237.14|239.89|237.09|239.94|237.14|239.89|237.09|0
1651618900000|2022-05-03 23:01:40|239.8|237|239.89|237.09|239.89|237.09|239.8|237|0
1651618910000|2022-05-03 23:01:50|239.94|237.14|239.94|237.14|239.94|237.14|239.94|237.14|0
1651618920000|2022-05-03 23:02:00|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1651618950000|2022-05-03 23:02:30|239.84|237.04|239.84|237.04|239.84|237.04|239.84|237.04|0
1651618960000|2022-05-03 23:02:40|239.89|237.09|239.84|237.04|239.89|237.09|239.84|237.04|0
1651618970000|2022-05-03 23:02:50|239.8|237|239.8|237|239.8|237|239.8|237|0
1651618990000|2022-05-03 23:03:10|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1651619010000|2022-05-03 23:03:30|239.84|237.04|239.8|237|239.84|237.04|239.8|237|0
1651619020000|2022-05-03 23:03:40|239.75|236.95|239.7|236.9|239.75|236.95|239.7|236.9|0
1651619030000|2022-05-03 23:03:50|239.61|236.81|239.61|236.81|239.61|236.81|239.61|236.81|0
1651619080000|2022-05-03 23:04:40|239.66|236.86|239.61|236.81|239.7|236.9|239.61|236.81|0
1651619160000|2022-05-03 23:06:00|239.66|236.86|239.66|236.86|239.66|236.86|239.66|236.86|0
1651619180000|2022-05-03 23:06:20|239.7|236.9|239.7|236.9|239.7|236.9|239.7|236.9|0
1651619210000|2022-05-03 23:06:50|239.79|236.99|239.79|236.99|239.79|236.99|239.79|236.99|0
1651619220000|2022-05-03 23:07:00|239.7|236.9|239.7|236.9|239.7|236.9|239.7|236.9|0
1651619230000|2022-05-03 23:07:10|239.66|236.86|239.79|236.99|239.79|236.99|239.66|236.86|0
1651619240000|2022-05-03 23:07:20|239.7|236.9|239.7|236.9|239.7|236.9|239.7|236.9|0
1651619250000|2022-05-03 23:07:30|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1651619260000|2022-05-03 23:07:40|239.79|236.99|239.79|236.99|239.79|236.99|239.79|236.99|0
1651619280000|2022-05-03 23:08:00|239.84|237.04|239.84|237.04|239.84|237.04|239.84|237.04|0
1651619290000|2022-05-03 23:08:10|239.89|237.09|239.89|237.09|239.89|237.09|239.89|237.09|0
1651619300000|2022-05-03 23:08:20|239.98|237.18|239.98|237.18|239.98|237.18|239.98|237.18|0
1651619310000|2022-05-03 23:08:30|239.93|237.13|239.93|237.13|239.98|237.18|239.93|237.13|0
1651619320000|2022-05-03 23:08:40|239.89|237.09|239.89|237.09|239.93|237.13|239.89|237.09|0
1651619330000|2022-05-03 23:08:50|239.93|237.13|239.89|237.09|239.93|237.13|239.89|237.09|0
1651619340000|2022-05-03 23:09:00|239.98|237.18|239.98|237.18|239.98|237.18|239.98|237.18|0
1651619350000|2022-05-03 23:09:10|240.03|237.23|240.07|237.27|240.07|237.27|240.03|237.23|0
1651619360000|2022-05-03 23:09:20|240.12|237.32|240.07|237.27|240.12|237.32|240.07|237.27|0
1651619370000|2022-05-03 23:09:30|240.16|237.36|240.16|237.36|240.16|237.36|240.16|237.36|0
1651619380000|2022-05-03 23:09:40|240.25|237.45|240.25|237.45|240.25|237.45|240.25|237.45|0
1651619390000|2022-05-03 23:09:50|240.07|237.27|240.07|237.27|240.07|237.27|239.98|237.18|0
1651619400000|2022-05-03 23:10:00|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1651619420000|2022-05-03 23:10:20|240.07|237.27|240.07|237.27|240.07|237.27|240.07|237.27|0
1651619430000|2022-05-03 23:10:30|240.03|237.23|240.07|237.27|240.07|237.27|240.03|237.23|0
1651619450000|2022-05-03 23:10:50|239.61|236.81|239.61|236.81|239.61|236.81|239.61|236.81|0
1651619460000|2022-05-03 23:11:00|239.66|236.86|239.61|236.81|239.66|236.86|239.61|236.81|0
1651619470000|2022-05-03 23:11:10|239.7|236.9|239.7|236.9|239.7|236.9|239.7|236.9|0
1651619480000|2022-05-03 23:11:20|239.79|236.99|239.7|236.9|239.79|236.99|239.7|236.9|0
1651619490000|2022-05-03 23:11:30|239.79|236.99|239.79|236.99|239.79|236.99|239.79|236.99|0
1651619530000|2022-05-03 23:12:10|239.7|236.9|239.7|236.9|239.7|236.9|239.7|236.9|0
1651619540000|2022-05-03 23:12:20|239.79|236.99|239.79|236.99|239.79|236.99|239.79|236.99|0
1651619650000|2022-05-03 23:14:10|239.75|236.95|239.7|236.9|239.75|236.95|239.7|236.9|0
1651619670000|2022-05-03 23:14:30|239.75|236.95|239.79|236.99|239.79|236.99|239.75|236.95|0
1651619710000|2022-05-03 23:15:10|239.7|236.9|239.75|236.95|239.75|236.95|239.7|236.9|0
1651619720000|2022-05-03 23:15:20|239.79|236.99|239.79|236.99|239.79|236.99|239.79|236.99|0
1651619750000|2022-05-03 23:15:50|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1651619760000|2022-05-03 23:16:00|239.7|236.9|239.7|236.9|239.7|236.9|239.7|236.9|0
1651619850000|2022-05-03 23:17:30|239.65|236.85|239.7|236.9|239.7|236.9|239.65|236.85|0
1651619860000|2022-05-03 23:17:40|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1651619870000|2022-05-03 23:17:50|239.7|236.9|239.7|236.9|239.7|236.9|239.7|236.9|0
1651619880000|2022-05-03 23:18:00|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1651619920000|2022-05-03 23:18:40|239.56|236.76|239.47|236.67|239.56|236.76|239.47|236.67|0
1651619930000|2022-05-03 23:18:50|239.42|236.62|239.42|236.62|239.42|236.62|239.42|236.62|0
1651619940000|2022-05-03 23:19:00|239.38|236.58|239.33|236.53|239.38|236.58|239.33|236.53|0
1651619950000|2022-05-03 23:19:10|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1651619960000|2022-05-03 23:19:20|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1651620000000|2022-05-03 23:20:00|239.51|236.71|239.51|236.71|239.51|236.71|239.51|236.71|0
1651620010000|2022-05-03 23:20:10|239.56|236.76|239.51|236.71|239.56|236.76|239.51|236.71|0
1651620040000|2022-05-03 23:20:40|239.47|236.67|239.51|236.71|239.51|236.71|239.47|236.67|0
1651620050000|2022-05-03 23:20:50|239.47|236.67|239.42|236.62|239.47|236.67|239.42|236.62|0
1651620070000|2022-05-03 23:21:10|239.38|236.58|239.42|236.62|239.42|236.62|239.33|236.53|0
1651620090000|2022-05-03 23:21:30|239.51|236.71|239.47|236.67|239.51|236.71|239.42|236.62|0
1651620100000|2022-05-03 23:21:40|239.51|236.71|239.51|236.71|239.51|236.71|239.51|236.71|0
1651620110000|2022-05-03 23:21:50|239.56|236.76|239.56|236.76|239.56|236.76|239.56|236.76|0
1651620120000|2022-05-03 23:22:00|239.51|236.71|239.56|236.76|239.6|236.8|239.51|236.71|0
1651620130000|2022-05-03 23:22:10|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1651620150000|2022-05-03 23:22:30|239.51|236.71|239.51|236.71|239.51|236.71|239.51|236.71|0
1651620160000|2022-05-03 23:22:40|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1651620170000|2022-05-03 23:22:50|239.69|236.89|239.69|236.89|239.69|236.89|239.65|236.85|0
1651620180000|2022-05-03 23:23:00|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1651620190000|2022-05-03 23:23:10|239.69|236.89|239.6|236.8|239.69|236.89|239.6|236.8|0
1651620200000|2022-05-03 23:23:20|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1651620210000|2022-05-03 23:23:30|239.6|236.8|239.69|236.89|239.69|236.89|239.6|236.8|0
1651620220000|2022-05-03 23:23:40|239.79|236.99|239.79|236.99|239.79|236.99|239.79|236.99|0
1651620380000|2022-05-03 23:26:20|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1651620390000|2022-05-03 23:26:30|239.69|236.89|239.79|236.99|239.79|236.99|239.69|236.89|0
1651620400000|2022-05-03 23:26:40|239.69|236.89|239.69|236.89|239.69|236.89|239.69|236.89|0
1651620410000|2022-05-03 23:26:50|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1651620420000|2022-05-03 23:27:00|239.74|236.94|239.74|236.94|239.74|236.94|239.74|236.94|0
1651620430000|2022-05-03 23:27:10|239.78|236.98|239.69|236.89|239.78|236.98|239.69|236.89|0
1651620450000|2022-05-03 23:27:30|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1651620500000|2022-05-03 23:28:20|239.69|236.89|239.69|236.89|239.69|236.89|239.69|236.89|0
1651620520000|2022-05-03 23:28:40|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1651620560000|2022-05-03 23:29:20|239.74|236.94|239.69|236.89|239.74|236.94|239.69|236.89|0
1651620570000|2022-05-03 23:29:30|239.74|236.94|239.74|236.94|239.74|236.94|239.74|236.94|0
1651620580000|2022-05-03 23:29:40|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1651620600000|2022-05-03 23:30:00|239.69|236.89|239.69|236.89|239.69|236.89|239.69|236.89|0
1651620610000|2022-05-03 23:30:10|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1651620620000|2022-05-03 23:30:20|239.69|236.89|239.69|236.89|239.69|236.89|239.69|236.89|0
1651620640000|2022-05-03 23:30:40|239.6|236.8|239.78|236.98|239.78|236.98|239.6|236.8|0
1651620720000|2022-05-03 23:32:00|239.87|237.07|239.87|237.07|239.87|237.07|239.87|237.07|0
1651620800000|2022-05-03 23:33:20|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1651620810000|2022-05-03 23:33:30|239.32|236.52|239.41|236.61|239.41|236.61|239.32|236.52|0
1651620850000|2022-05-03 23:34:10|239.51|236.71|239.32|236.52|239.51|236.71|239.32|236.52|0
1651620870000|2022-05-03 23:34:30|239.23|236.43|239.32|236.52|239.32|236.52|239.23|236.43|0
1651620880000|2022-05-03 23:34:40|239.37|236.57|239.37|236.57|239.37|236.57|239.37|236.57|0
1651620890000|2022-05-03 23:34:50|239.32|236.52|239.41|236.61|239.41|236.61|239.32|236.52|0
1651620920000|2022-05-03 23:35:20|239.37|236.57|239.37|236.57|239.37|236.57|239.37|236.57|0
1651620930000|2022-05-03 23:35:30|239.32|236.52|239.41|236.61|239.41|236.61|239.32|236.52|0
1651620940000|2022-05-03 23:35:40|239.5|236.7|239.55|236.75|239.55|236.75|239.5|236.7|0
1651620950000|2022-05-03 23:35:50|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1651620980000|2022-05-03 23:36:20|239.69|236.89|239.69|236.89|239.69|236.89|239.69|236.89|0
1651621010000|2022-05-03 23:36:50|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1651621020000|2022-05-03 23:37:00|239.69|236.89|239.69|236.89|239.69|236.89|239.69|236.89|0
1651621030000|2022-05-03 23:37:10|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1651621070000|2022-05-03 23:37:50|239.5|236.7|239.5|236.7|239.5|236.7|239.5|236.7|0
1651621100000|2022-05-03 23:38:20|239.6|236.8|239.6|236.8|239.6|236.8|239.6|236.8|0
1651621110000|2022-05-03 23:38:30|239.5|236.7|239.5|236.7|239.5|236.7|239.5|236.7|0
1651621140000|2022-05-03 23:39:00|239.55|236.75|239.55|236.75|239.55|236.75|239.55|236.75|0
1651621150000|2022-05-03 23:39:10|239.5|236.7|239.5|236.7|239.5|236.7|239.5|236.7|0
1651621160000|2022-05-03 23:39:20|239.41|236.61|239.41|236.61|239.41|236.61|239.41|236.61|0
1651621210000|2022-05-03 23:40:10|239.46|236.66|239.41|236.61|239.46|236.66|239.41|236.61|0
1651621250000|2022-05-03 23:40:50|239.46|236.66|239.46|236.66|239.46|236.66|239.46|236.66|0
1651621260000|2022-05-03 23:41:00|239.5|236.7|239.55|236.75|239.55|236.75|239.5|236.7|0
1651621270000|2022-05-03 23:41:10|239.5|236.7|239.46|236.66|239.5|236.7|239.46|236.66|0
1651621290000|2022-05-03 23:41:30|239.5|236.7|239.5|236.7|239.5|236.7|239.5|236.7|0
1651621300000|2022-05-03 23:41:40|239.46|236.66|239.41|236.61|239.46|236.66|239.41|236.61|0
1651621310000|2022-05-03 23:41:50|239.5|236.7|239.46|236.66|239.5|236.7|239.46|236.66|0
1651621320000|2022-05-03 23:42:00|239.41|236.61|239.41|236.61|239.41|236.61|239.41|236.61|0
1651621330000|2022-05-03 23:42:10|239.32|236.52|239.41|236.61|239.41|236.61|239.32|236.52|0
1651621350000|2022-05-03 23:42:30|239.46|236.66|239.46|236.66|239.46|236.66|239.46|236.66|0
1651621380000|2022-05-03 23:43:00|239.32|236.52|239.32|236.52|239.41|236.61|239.32|236.52|0
1651621390000|2022-05-03 23:43:10|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1651621400000|2022-05-03 23:43:20|239.32|236.52|239.41|236.61|239.41|236.61|239.32|236.52|0
1651621440000|2022-05-03 23:44:00|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1651621460000|2022-05-03 23:44:20|239.41|236.61|239.41|236.61|239.41|236.61|239.41|236.61|0
1651621490000|2022-05-03 23:44:50|239.46|236.66|239.5|236.7|239.5|236.7|239.46|236.66|0
1651621520000|2022-05-03 23:45:20|239.59|236.79|239.55|236.75|239.59|236.79|239.5|236.7|0
1651621530000|2022-05-03 23:45:30|239.5|236.7|239.55|236.75|239.55|236.75|239.5|236.7|0
1651621550000|2022-05-03 23:45:50|239.59|236.79|239.59|236.79|239.59|236.79|239.59|236.79|0
1651621590000|2022-05-03 23:46:30|239.64|236.84|239.68|236.88|239.68|236.88|239.64|236.84|0
1651621610000|2022-05-03 23:46:50|239.59|236.79|239.59|236.79|239.59|236.79|239.59|236.79|0
1651621630000|2022-05-03 23:47:10|239.55|236.75|239.55|236.75|239.55|236.75|239.55|236.75|0
1651621640000|2022-05-03 23:47:20|239.59|236.79|239.5|236.7|239.59|236.79|239.5|236.7|0
1651621670000|2022-05-03 23:47:50|239.45|236.65|239.41|236.61|239.45|236.65|239.41|236.61|0
1651621680000|2022-05-03 23:48:00|239.5|236.7|239.5|236.7|239.5|236.7|239.5|236.7|0
1651621690000|2022-05-03 23:48:10|239.41|236.61|239.41|236.61|239.41|236.61|239.41|236.61|0
1651621730000|2022-05-03 23:48:50|239.22|236.42|238.99|236.19|239.22|236.42|238.95|236.15|0
1651621740000|2022-05-03 23:49:00|238.95|236.15|238.85|236.05|238.95|236.15|238.85|236.05|0
1651621750000|2022-05-03 23:49:10|238.67|235.87|238.67|235.87|238.67|235.87|238.67|235.87|0
1651621760000|2022-05-03 23:49:20|238.58|235.78|238.58|235.78|238.58|235.78|238.58|235.78|0
1651621770000|2022-05-03 23:49:30|238.63|235.83|238.67|235.87|238.67|235.87|238.63|235.83|0
1651621780000|2022-05-03 23:49:40|238.76|235.96|238.76|235.96|238.76|235.96|238.76|235.96|0
1651621790000|2022-05-03 23:49:50|238.63|235.83|238.67|235.87|238.67|235.87|238.63|235.83|0
1651621800000|2022-05-03 23:50:00|238.63|235.83|238.39|235.59|238.63|235.83|238.39|235.59|0
1651621810000|2022-05-03 23:50:10|238.49|235.69|238.58|235.78|238.58|235.78|238.49|235.69|0
1651621820000|2022-05-03 23:50:20|238.49|235.69|238.49|235.69|238.49|235.69|238.49|235.69|0
1651621830000|2022-05-03 23:50:30|238.58|235.78|238.67|235.87|238.67|235.87|238.58|235.78|0
1651621840000|2022-05-03 23:50:40|238.58|235.78|238.12|235.32|238.58|235.78|238.12|235.32|0
1651621860000|2022-05-03 23:51:00|238.21|235.41|238.21|235.41|238.21|235.41|238.21|235.41|0
1651621870000|2022-05-03 23:51:10|238.3|235.5|238.58|235.78|238.58|235.78|238.3|235.5|0
1651621880000|2022-05-03 23:51:20|238.67|235.87|239.04|236.24|239.04|236.24|238.67|235.87|0
1651621890000|2022-05-03 23:51:30|238.94|236.14|238.94|236.14|238.94|236.14|238.94|236.14|0
1651621900000|2022-05-03 23:51:40|239.04|236.24|239.04|236.24|239.04|236.24|239.04|236.24|0
1651621920000|2022-05-03 23:52:00|238.94|236.14|238.94|236.14|238.94|236.14|238.94|236.14|0
1651621940000|2022-05-03 23:52:20|238.9|236.1|239.04|236.24|239.04|236.24|238.9|236.1|0
1651621950000|2022-05-03 23:52:30|238.9|236.1|238.94|236.14|238.94|236.14|238.9|236.1|0
1651621960000|2022-05-03 23:52:40|238.9|236.1|238.94|236.14|238.94|236.14|238.9|236.1|0
1651621980000|2022-05-03 23:53:00|239.04|236.24|238.99|236.19|239.04|236.24|238.99|236.19|0
1651621990000|2022-05-03 23:53:10|239.04|236.24|239.04|236.24|239.04|236.24|239.04|236.24|0
1651622030000|2022-05-03 23:53:50|238.99|236.19|238.94|236.14|238.99|236.19|238.94|236.14|0
1651622050000|2022-05-03 23:54:10|238.85|236.05|238.85|236.05|238.85|236.05|238.85|236.05|0
1651622070000|2022-05-03 23:54:30|238.9|236.1|238.94|236.14|238.94|236.14|238.9|236.1|0
1651622080000|2022-05-03 23:54:40|238.9|236.1|238.94|236.14|238.94|236.14|238.9|236.1|0
1651622090000|2022-05-03 23:54:50|238.99|236.19|239.03|236.23|239.03|236.23|238.99|236.19|0
1651622100000|2022-05-03 23:55:00|238.99|236.19|239.03|236.23|239.03|236.23|238.99|236.19|0
1651622110000|2022-05-03 23:55:10|239.22|236.42|239.22|236.42|239.22|236.42|239.22|236.42|0
1651622120000|2022-05-03 23:55:20|239.31|236.51|239.36|236.56|239.36|236.56|239.31|236.51|0
1651622130000|2022-05-03 23:55:30|239.4|236.6|239.4|236.6|239.4|236.6|239.4|236.6|0
1651622150000|2022-05-03 23:55:50|239.31|236.51|239.22|236.42|239.31|236.51|239.22|236.42|0
1651622170000|2022-05-03 23:56:10|239.13|236.33|239.13|236.33|239.13|236.33|239.13|236.33|0
1651622180000|2022-05-03 23:56:20|239.22|236.42|239.22|236.42|239.22|236.42|239.22|236.42|0
1651622190000|2022-05-03 23:56:30|239.17|236.37|239.17|236.37|239.17|236.37|239.17|236.37|0
1651622200000|2022-05-03 23:56:40|239.22|236.42|239.22|236.42|239.22|236.42|239.22|236.42|0
1651622210000|2022-05-03 23:56:50|239.31|236.51|239.31|236.51|239.31|236.51|239.31|236.51|0
1651622240000|2022-05-03 23:57:20|239.4|236.6|239.31|236.51|239.4|236.6|239.31|236.51|0
1651622280000|2022-05-03 23:58:00|239.13|236.33|239.13|236.33|239.13|236.33|239.13|236.33|0
1651622290000|2022-05-03 23:58:10|239.03|236.23|238.94|236.14|239.03|236.23|238.94|236.14|0
1651622300000|2022-05-03 23:58:20|238.9|236.1|239.03|236.23|239.03|236.23|238.9|236.1|0
1651622310000|2022-05-03 23:58:30|239.08|236.28|239.03|236.23|239.08|236.28|239.03|236.23|0
1651622320000|2022-05-03 23:58:40|238.99|236.19|238.99|236.19|238.99|236.19|238.99|236.19|0
1651622330000|2022-05-03 23:58:50|239.03|236.23|238.99|236.19|239.08|236.28|238.99|236.19|0
1651622340000|2022-05-03 23:59:00|239.03|236.23|239.12|236.32|239.12|236.32|239.03|236.23|0
1651622350000|2022-05-03 23:59:10|239.22|236.42|239.22|236.42|239.22|236.42|239.22|236.42|0
1651622360000|2022-05-03 23:59:20|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1651622370000|2022-05-03 23:59:30|239.17|236.37|239.03|236.23|239.22|236.42|239.03|236.23|0
1651622380000|2022-05-03 23:59:40|239.12|236.32|239.12|236.32|239.12|236.32|239.12|236.32|0
1651622390000|2022-05-03 23:59:50|239.03|236.23|238.94|236.14|239.03|236.23|238.94|236.14|0
1651622400000|2022-05-04 00:00:00|239.03|236.23|239.22|236.42|239.22|236.42|239.03|236.23|0
1651622430000|2022-05-04 00:00:30|239.26|236.46|239.22|236.42|239.26|236.46|239.22|236.42|0
1651622440000|2022-05-04 00:00:40|239.26|236.46|239.12|236.32|239.26|236.46|239.12|236.32|0
1651622450000|2022-05-04 00:00:50|239.03|236.23|239.03|236.23|239.03|236.23|239.03|236.23|0
1651622460000|2022-05-04 00:01:00|239.12|236.32|239.12|236.32|239.12|236.32|239.12|236.32|0
1651622470000|2022-05-04 00:01:10|239.03|236.23|238.94|236.14|239.03|236.23|238.94|236.14|0
1651622480000|2022-05-04 00:01:20|239.03|236.23|239.03|236.23|239.03|236.23|239.03|236.23|0
1651622490000|2022-05-04 00:01:30|239.12|236.32|239.12|236.32|239.12|236.32|239.12|236.32|0
1651622520000|2022-05-04 00:02:00|239.17|236.37|239.22|236.42|239.22|236.42|239.17|236.37|0
1651622530000|2022-05-04 00:02:10|239.31|236.51|239.31|236.51|239.31|236.51|239.31|236.51|0
1651622540000|2022-05-04 00:02:20|239.03|236.23|239.03|236.23|239.03|236.23|239.03|236.23|0
1651622570000|2022-05-04 00:02:50|239.22|236.42|239.12|236.32|239.22|236.42|239.12|236.32|0
1651622580000|2022-05-04 00:03:00|239.17|236.37|239.12|236.32|239.17|236.37|239.12|236.32|0
1651622590000|2022-05-04 00:03:10|239.21|236.41|239.21|236.41|239.21|236.41|239.21|236.41|0
1651622600000|2022-05-04 00:03:20|239.12|236.32|239.12|236.32|239.12|236.32|239.12|236.32|0
1651622640000|2022-05-04 00:04:00|239.03|236.23|238.94|236.14|239.03|236.23|238.94|236.14|0
1651622670000|2022-05-04 00:04:30|239.03|236.23|239.03|236.23|239.03|236.23|239.03|236.23|0
1651622680000|2022-05-04 00:04:40|239.12|236.32|239.21|236.41|239.21|236.41|239.12|236.32|0
1651622700000|2022-05-04 00:05:00|239.12|236.32|239.12|236.32|239.12|236.32|239.12|236.32|0
1651622730000|2022-05-04 00:05:30|239.21|236.41|239.03|236.23|239.21|236.41|239.03|236.23|0
1651622780000|2022-05-04 00:06:20|239.21|236.41|239.12|236.32|239.21|236.41|239.12|236.32|0
1651622800000|2022-05-04 00:06:40|239.03|236.23|239.03|236.23|239.03|236.23|239.03|236.23|0
1651622810000|2022-05-04 00:06:50|238.94|236.14|238.94|236.14|238.94|236.14|238.94|236.14|0
1651622820000|2022-05-04 00:07:00|238.89|236.09|238.94|236.14|238.94|236.14|238.89|236.09|0
1651622830000|2022-05-04 00:07:10|239.03|236.23|239.03|236.23|239.03|236.23|239.03|236.23|0
1651622850000|2022-05-04 00:07:30|239.12|236.32|239.12|236.32|239.12|236.32|239.12|236.32|0
1651622860000|2022-05-04 00:07:40|239.08|236.28|239.08|236.28|239.08|236.28|239.08|236.28|0
1651622870000|2022-05-04 00:07:50|239.03|236.23|239.03|236.23|239.03|236.23|239.03|236.23|0
1651622880000|2022-05-04 00:08:00|238.94|236.14|238.94|236.14|238.94|236.14|238.94|236.14|0
1651622920000|2022-05-04 00:08:40|238.84|236.04|238.84|236.04|238.84|236.04|238.84|236.04|0
1651622930000|2022-05-04 00:08:50|238.89|236.09|238.84|236.04|238.89|236.09|238.84|236.04|0
1651622940000|2022-05-04 00:09:00|238.75|235.95|238.75|235.95|238.84|236.04|238.75|235.95|0
1651622950000|2022-05-04 00:09:10|238.66|235.86|238.66|235.86|238.66|235.86|238.66|235.86|0
1651622990000|2022-05-04 00:09:50|238.71|235.91|238.57|235.77|238.71|235.91|238.57|235.77|0
1651623010000|2022-05-04 00:10:10|238.62|235.82|238.66|235.86|238.66|235.86|238.62|235.82|0
1651623020000|2022-05-04 00:10:20|238.75|235.95|238.75|235.95|238.75|235.95|238.75|235.95|0
1651623030000|2022-05-04 00:10:30|238.66|235.86|238.75|235.95|238.75|235.95|238.66|235.86|0
1651623040000|2022-05-04 00:10:40|238.66|235.86|238.66|235.86|238.66|235.86|238.66|235.86|0
1651623050000|2022-05-04 00:10:50|238.75|235.95|238.66|235.86|238.75|235.95|238.66|235.86|0
1651623060000|2022-05-04 00:11:00|238.71|235.91|238.75|235.95|238.75|235.95|238.71|235.91|0
1651623070000|2022-05-04 00:11:10|238.66|235.86|238.38|235.58|238.66|235.86|238.38|235.58|0
1651623080000|2022-05-04 00:11:20|238.29|235.49|238.11|235.31|238.29|235.49|238.11|235.31|0
1651623090000|2022-05-04 00:11:30|238.06|235.26|238.2|235.4|238.2|235.4|238.06|235.26|0
1651623100000|2022-05-04 00:11:40|238.16|235.36|238.11|235.31|238.2|235.4|238.11|235.31|0
1651623110000|2022-05-04 00:11:50|238.2|235.4|238.2|235.4|238.2|235.4|238.2|235.4|0
1651623120000|2022-05-04 00:12:00|238.16|235.36|238.2|235.4|238.2|235.4|238.11|235.31|0
1651623130000|2022-05-04 00:12:10|238.25|235.45|238.25|235.45|238.29|235.49|238.25|235.45|0
1651623140000|2022-05-04 00:12:20|238.11|235.31|238.02|235.22|238.11|235.31|238.02|235.22|0
1651623150000|2022-05-04 00:12:30|238.11|235.31|238.11|235.31|238.11|235.31|238.02|235.22|0
1651623160000|2022-05-04 00:12:40|238.02|235.22|238.02|235.22|238.02|235.22|238.02|235.22|0
1651623170000|2022-05-04 00:12:50|238.11|235.31|238.11|235.31|238.11|235.31|238.02|235.22|0
1651623180000|2022-05-04 00:13:00|238.2|235.4|238.25|235.45|238.25|235.45|238.2|235.4|0
1651623190000|2022-05-04 00:13:10|238.29|235.49|238.29|235.49|238.29|235.49|238.29|235.49|0
1651623200000|2022-05-04 00:13:20|238.38|235.58|238.29|235.49|238.38|235.58|238.29|235.49|0
1651623210000|2022-05-04 00:13:30|238.34|235.54|238.29|235.49|238.38|235.58|238.29|235.49|0
1651623220000|2022-05-04 00:13:40|238.38|235.58|238.38|235.58|238.38|235.58|238.38|235.58|0
1651623230000|2022-05-04 00:13:50|238.47|235.67|238.43|235.63|238.47|235.67|238.43|235.63|0
1651623240000|2022-05-04 00:14:00|238.38|235.58|238.38|235.58|238.38|235.58|238.29|235.49|0
1651623250000|2022-05-04 00:14:10|238.47|235.67|238.38|235.58|238.47|235.67|238.38|235.58|0
1651623260000|2022-05-04 00:14:20|238.47|235.67|238.47|235.67|238.47|235.67|238.47|235.67|0
1651623270000|2022-05-04 00:14:30|238.57|235.77|238.57|235.77|238.57|235.77|238.57|235.77|0
1651623290000|2022-05-04 00:14:50|238.66|235.86|238.66|235.86|238.66|235.86|238.66|235.86|0
1651623300000|2022-05-04 00:15:00|238.61|235.81|238.84|236.04|238.84|236.04|238.61|235.81|0
1651623310000|2022-05-04 00:15:10|238.93|236.13|238.93|236.13|238.93|236.13|238.93|236.13|0
1651623320000|2022-05-04 00:15:20|239.03|236.23|239.12|236.32|239.12|236.32|239.03|236.23|0
1651623330000|2022-05-04 00:15:30|239.16|236.36|239.12|236.32|239.16|236.36|239.12|236.32|0
1651623340000|2022-05-04 00:15:40|239.02|236.22|238.93|236.13|239.02|236.22|238.84|236.04|0
1651623350000|2022-05-04 00:15:50|239.02|236.22|238.93|236.13|239.02|236.22|238.93|236.13|0
1651623360000|2022-05-04 00:16:00|238.84|236.04|238.93|236.13|238.93|236.13|238.84|236.04|0
1651623370000|2022-05-04 00:16:10|239.02|236.22|239.02|236.22|239.02|236.22|239.02|236.22|0
1651623380000|2022-05-04 00:16:20|238.98|236.18|238.98|236.18|239.02|236.22|238.98|236.18|0
1651623390000|2022-05-04 00:16:30|239.02|236.22|239.02|236.22|239.02|236.22|238.93|236.13|0
1651623400000|2022-05-04 00:16:40|238.98|236.18|238.93|236.13|238.98|236.18|238.93|236.13|0
1651623420000|2022-05-04 00:17:00|238.84|236.04|238.89|236.09|238.93|236.13|238.84|236.04|0
1651623430000|2022-05-04 00:17:10|238.93|236.13|238.84|236.04|238.93|236.13|238.84|236.04|0
1651623440000|2022-05-04 00:17:20|238.75|235.95|238.56|235.76|238.75|235.95|238.56|235.76|0
1651623450000|2022-05-04 00:17:30|238.66|235.86|238.61|235.81|238.66|235.86|238.61|235.81|0
1651623460000|2022-05-04 00:17:40|238.56|235.76|238.66|235.86|238.66|235.86|238.56|235.76|0
1651623480000|2022-05-04 00:18:00|238.56|235.76|238.56|235.76|238.56|235.76|238.56|235.76|0
1651623490000|2022-05-04 00:18:10|238.47|235.67|238.43|235.63|238.47|235.67|238.43|235.63|0
1651623500000|2022-05-04 00:18:20|238.47|235.67|238.56|235.76|238.56|235.76|238.47|235.67|0
1651623510000|2022-05-04 00:18:30|238.66|235.86|238.66|235.86|238.66|235.86|238.66|235.86|0
1651623520000|2022-05-04 00:18:40|238.75|235.95|238.8|236|238.8|236|238.75|235.95|0
1651623530000|2022-05-04 00:18:50|238.84|236.04|238.84|236.04|238.84|236.04|238.84|236.04|0
1651623540000|2022-05-04 00:19:00|238.75|235.95|238.75|235.95|238.8|236|238.75|235.95|0
1651623550000|2022-05-04 00:19:10|238.8|236|238.84|236.04|238.84|236.04|238.75|235.95|0
1651623610000|2022-05-04 00:20:10|239.02|236.22|239.02|236.22|239.07|236.27|239.02|236.22|0
1651623620000|2022-05-04 00:20:20|239.07|236.27|239.3|236.5|239.3|236.5|239.07|236.27|0
1651623630000|2022-05-04 00:20:30|239.21|236.41|239.25|236.45|239.25|236.45|239.21|236.41|0
1651623640000|2022-05-04 00:20:40|239.3|236.5|239.3|236.5|239.3|236.5|239.3|236.5|0
1651623650000|2022-05-04 00:20:50|239.21|236.41|239.11|236.31|239.21|236.41|239.11|236.31|0
1651623660000|2022-05-04 00:21:00|239.07|236.27|238.98|236.18|239.07|236.27|238.98|236.18|0
1651623670000|2022-05-04 00:21:10|238.93|236.13|238.93|236.13|238.93|236.13|238.93|236.13|0
1651623680000|2022-05-04 00:21:20|238.84|236.04|238.84|236.04|238.84|236.04|238.84|236.04|0
1651623690000|2022-05-04 00:21:30|238.93|236.13|239.02|236.22|239.02|236.22|238.93|236.13|0
1651623700000|2022-05-04 00:21:40|239.07|236.27|239.07|236.27|239.07|236.27|239.07|236.27|0
1651623710000|2022-05-04 00:21:50|239.02|236.22|239.02|236.22|239.02|236.22|239.02|236.22|0
1651623720000|2022-05-04 00:22:00|239.07|236.27|239.21|236.41|239.21|236.41|239.07|236.27|0
1651623730000|2022-05-04 00:22:10|239.25|236.45|239.25|236.45|239.25|236.45|239.25|236.45|0
1651623740000|2022-05-04 00:22:20|239.3|236.5|239.3|236.5|239.35|236.55|239.3|236.5|0
1651623750000|2022-05-04 00:22:30|239.35|236.55|239.39|236.59|239.39|236.59|239.35|236.55|0
1651623770000|2022-05-04 00:22:50|239.3|236.5|239.3|236.5|239.3|236.5|239.3|236.5|0
1651623780000|2022-05-04 00:23:00|239.39|236.59|239.39|236.59|239.39|236.59|239.35|236.55|0
1651623790000|2022-05-04 00:23:10|239.44|236.64|239.35|236.55|239.44|236.64|239.35|236.55|0
1651623800000|2022-05-04 00:23:20|239.3|236.5|239.3|236.5|239.3|236.5|239.25|236.45|0
1651623810000|2022-05-04 00:23:30|239.39|236.59|239.39|236.59|239.39|236.59|239.39|236.59|0
1651623820000|2022-05-04 00:23:40|239.44|236.64|239.44|236.64|239.44|236.64|239.44|236.64|0
1651623830000|2022-05-04 00:23:50|239.39|236.59|239.39|236.59|239.39|236.59|239.39|236.59|0
1651623840000|2022-05-04 00:24:00|239.34|236.54|239.39|236.59|239.39|236.59|239.34|236.54|0
1651623860000|2022-05-04 00:24:20|239.44|236.64|239.44|236.64|239.44|236.64|239.44|236.64|0
1651623880000|2022-05-04 00:24:40|239.48|236.68|239.48|236.68|239.48|236.68|239.48|236.68|0
1651623890000|2022-05-04 00:24:50|239.57|236.77|239.57|236.77|239.57|236.77|239.57|236.77|0
1651623900000|2022-05-04 00:25:00|239.66|236.86|239.66|236.86|239.66|236.86|239.66|236.86|0
1651623910000|2022-05-04 00:25:10|239.57|236.77|239.57|236.77|239.57|236.77|239.48|236.68|0
1651623930000|2022-05-04 00:25:30|239.48|236.68|239.48|236.68|239.48|236.68|239.48|236.68|0
1651623940000|2022-05-04 00:25:40|239.44|236.64|239.39|236.59|239.48|236.68|239.39|236.59|0
1651623950000|2022-05-04 00:25:50|239.3|236.5|239.3|236.5|239.3|236.5|239.3|236.5|0
1651623960000|2022-05-04 00:26:00|239.2|236.4|239.3|236.5|239.34|236.54|239.2|236.4|0
1651623980000|2022-05-04 00:26:20|239.34|236.54|239.3|236.5|239.34|236.54|239.3|236.5|0
1651623990000|2022-05-04 00:26:30|239.25|236.45|239.2|236.4|239.25|236.45|239.2|236.4|0
1651624000000|2022-05-04 00:26:40|239.11|236.31|239.48|236.68|239.48|236.68|239.11|236.31|0
1651624010000|2022-05-04 00:26:50|239.53|236.73|239.53|236.73|239.53|236.73|239.53|236.73|0
1651624020000|2022-05-04 00:27:00|239.57|236.77|239.53|236.73|239.57|236.77|239.48|236.68|0
1651624030000|2022-05-04 00:27:10|239.48|236.68|239.48|236.68|239.48|236.68|239.48|236.68|0
1651624040000|2022-05-04 00:27:20|239.39|236.59|239.39|236.59|239.39|236.59|239.39|236.59|0
1651624050000|2022-05-04 00:27:30|239.48|236.68|239.57|236.77|239.57|236.77|239.48|236.68|0
1651624060000|2022-05-04 00:27:40|239.62|236.82|239.66|236.86|239.66|236.86|239.62|236.82|0
1651624070000|2022-05-04 00:27:50|239.57|236.77|239.66|236.86|239.66|236.86|239.57|236.77|0
1651624080000|2022-05-04 00:28:00|239.76|236.96|239.76|236.96|239.76|236.96|239.76|236.96|0
1651624090000|2022-05-04 00:28:10|239.66|236.86|239.62|236.82|239.66|236.86|239.62|236.82|0
1651624100000|2022-05-04 00:28:20|239.66|236.86|239.76|236.96|239.76|236.96|239.66|236.86|0
1651624110000|2022-05-04 00:28:30|239.66|236.86|239.66|236.86|239.66|236.86|239.66|236.86|0
1651624130000|2022-05-04 00:28:50|239.71|236.91|239.66|236.86|239.71|236.91|239.66|236.86|0
1651624140000|2022-05-04 00:29:00|239.57|236.77|239.57|236.77|239.57|236.77|239.57|236.77|0
1651624170000|2022-05-04 00:29:30|239.53|236.73|239.43|236.63|239.57|236.77|239.43|236.63|0
1651624180000|2022-05-04 00:29:40|239.39|236.59|239.48|236.68|239.48|236.68|239.39|236.59|0
1651624190000|2022-05-04 00:29:50|239.53|236.73|239.53|236.73|239.53|236.73|239.53|236.73|0
1651624200000|2022-05-04 00:30:00|239.57|236.77|239.57|236.77|239.57|236.77|239.53|236.73|0
1651624300000|2022-05-04 00:31:40|239.66|236.86|239.66|236.86|239.66|236.86|239.66|236.86|0
1651624330000|2022-05-04 00:32:10|239.75|236.95|239.75|236.95|239.75|236.95|239.75|236.95|0
1651624360000|2022-05-04 00:32:40|239.66|236.86|239.66|236.86|239.66|236.86|239.57|236.77|0
1651624380000|2022-05-04 00:33:00|239.71|236.91|239.62|236.82|239.71|236.91|239.62|236.82|0
1651624390000|2022-05-04 00:33:10|239.57|236.77|239.57|236.77|239.57|236.77|239.57|236.77|0
1651624410000|2022-05-04 00:33:30|239.48|236.68|239.48|236.68|239.48|236.68|239.48|236.68|0
1651624430000|2022-05-04 00:33:50|239.43|236.63|239.48|236.68|239.48|236.68|239.43|236.63|0
1651624450000|2022-05-04 00:34:10|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1651624470000|2022-05-04 00:34:30|239.43|236.63|239.38|236.58|239.43|236.63|239.38|236.58|0
1651624480000|2022-05-04 00:34:40|239.48|236.68|239.38|236.58|239.48|236.68|239.38|236.58|0
1651624500000|2022-05-04 00:35:00|239.48|236.68|239.48|236.68|239.48|236.68|239.38|236.58|0
1651624530000|2022-05-04 00:35:30|239.57|236.77|239.48|236.68|239.57|236.77|239.48|236.68|0
1651624570000|2022-05-04 00:36:10|239.47|236.67|239.47|236.67|239.47|236.67|239.47|236.67|0
1651624610000|2022-05-04 00:36:50|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1651624620000|2022-05-04 00:37:00|239.2|236.4|239.11|236.31|239.2|236.4|239.11|236.31|0
1651624630000|2022-05-04 00:37:10|239.01|236.21|239.11|236.31|239.11|236.31|239.01|236.21|0
1651624640000|2022-05-04 00:37:20|239.06|236.26|239.11|236.31|239.11|236.31|239.06|236.26|0
1651624660000|2022-05-04 00:37:40|239.2|236.4|239.15|236.35|239.2|236.4|239.15|236.35|0
1651624670000|2022-05-04 00:37:50|239.11|236.31|239.11|236.31|239.11|236.31|239.11|236.31|0
1651624680000|2022-05-04 00:38:00|239.2|236.4|239.2|236.4|239.2|236.4|239.2|236.4|0
1651624690000|2022-05-04 00:38:10|239.15|236.35|239.2|236.4|239.2|236.4|239.11|236.31|0
1651624700000|2022-05-04 00:38:20|239.15|236.35|239.11|236.31|239.2|236.4|239.11|236.31|0
1651624720000|2022-05-04 00:38:40|239.2|236.4|239.2|236.4|239.2|236.4|239.2|236.4|0
1651624730000|2022-05-04 00:38:50|239.29|236.49|239.29|236.49|239.29|236.49|239.29|236.49|0
1651624760000|2022-05-04 00:39:20|239.2|236.4|239.2|236.4|239.2|236.4|239.2|236.4|0
1651624770000|2022-05-04 00:39:30|239.25|236.45|239.25|236.45|239.25|236.45|239.25|236.45|0
1651624780000|2022-05-04 00:39:40|239.2|236.4|239.2|236.4|239.2|236.4|239.2|236.4|0
1651624790000|2022-05-04 00:39:50|239.29|236.49|239.29|236.49|239.29|236.49|239.29|236.49|0
1651624800000|2022-05-04 00:40:00|239.2|236.4|239.11|236.31|239.2|236.4|239.11|236.31|0
1651624810000|2022-05-04 00:40:10|239.1|236.3|239.1|236.3|239.1|236.3|239.1|236.3|0
1651624820000|2022-05-04 00:40:20|239.01|236.21|239.01|236.21|239.01|236.21|239.01|236.21|0
1651624830000|2022-05-04 00:40:30|239.1|236.3|239.1|236.3|239.1|236.3|239.1|236.3|0
1651624840000|2022-05-04 00:40:40|239.01|236.21|239.01|236.21|239.01|236.21|239.01|236.21|0
1651624850000|2022-05-04 00:40:50|238.92|236.12|238.74|235.94|238.92|236.12|238.74|235.94|0
1651624870000|2022-05-04 00:41:10|238.83|236.03|238.83|236.03|238.83|236.03|238.83|236.03|0
1651624880000|2022-05-04 00:41:20|238.88|236.08|238.88|236.08|238.88|236.08|238.88|236.08|0
1651624890000|2022-05-04 00:41:30|238.83|236.03|238.83|236.03|238.88|236.08|238.83|236.03|0
1651624900000|2022-05-04 00:41:40|238.78|235.98|238.78|235.98|238.78|235.98|238.78|235.98|0
1651624910000|2022-05-04 00:41:50|238.83|236.03|238.78|235.98|238.83|236.03|238.78|235.98|0
1651624920000|2022-05-04 00:42:00|238.74|235.94|238.83|236.03|238.83|236.03|238.74|235.94|0
1651624940000|2022-05-04 00:42:20|238.92|236.12|238.92|236.12|238.92|236.12|238.92|236.12|0
1651624950000|2022-05-04 00:42:30|239.01|236.21|239.01|236.21|239.01|236.21|239.01|236.21|0
1651624960000|2022-05-04 00:42:40|238.97|236.17|239.01|236.21|239.01|236.21|238.97|236.17|0
1651624980000|2022-05-04 00:43:00|238.92|236.12|238.92|236.12|238.92|236.12|238.92|236.12|0
1651625000000|2022-05-04 00:43:20|238.88|236.08|238.88|236.08|238.88|236.08|238.88|236.08|0
1651625010000|2022-05-04 00:43:30|238.92|236.12|239.1|236.3|239.1|236.3|238.92|236.12|0
1651625020000|2022-05-04 00:43:40|239.2|236.4|239.29|236.49|239.29|236.49|239.2|236.4|0
1651625030000|2022-05-04 00:43:50|239.24|236.44|239.29|236.49|239.29|236.49|239.24|236.44|0
1651625040000|2022-05-04 00:44:00|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1651625050000|2022-05-04 00:44:10|239.43|236.63|239.56|236.76|239.56|236.76|239.43|236.63|0
1651625060000|2022-05-04 00:44:20|239.61|236.81|239.52|236.72|239.61|236.81|239.52|236.72|0
1651625070000|2022-05-04 00:44:30|239.47|236.67|239.47|236.67|239.52|236.72|239.47|236.67|0
1651625080000|2022-05-04 00:44:40|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1651625100000|2022-05-04 00:45:00|239.29|236.49|239.29|236.49|239.29|236.49|239.29|236.49|0
1651625120000|2022-05-04 00:45:20|239.19|236.39|239.19|236.39|239.19|236.39|239.19|236.39|0
1651625130000|2022-05-04 00:45:30|239.1|236.3|239.01|236.21|239.1|236.3|239.01|236.21|0
1651625140000|2022-05-04 00:45:40|238.92|236.12|238.83|236.03|238.92|236.12|238.83|236.03|0
1651625150000|2022-05-04 00:45:50|238.78|235.98|238.69|235.89|238.78|235.98|238.69|235.89|0
1651625160000|2022-05-04 00:46:00|238.64|235.84|238.64|235.84|238.69|235.89|238.64|235.84|0
1651625170000|2022-05-04 00:46:10|238.73|235.93|238.69|235.89|238.73|235.93|238.64|235.84|0
1651625180000|2022-05-04 00:46:20|238.64|235.84|238.73|235.93|238.73|235.93|238.64|235.84|0
1651625190000|2022-05-04 00:46:30|238.83|236.03|238.83|236.03|238.83|236.03|238.83|236.03|0
1651625210000|2022-05-04 00:46:50|238.78|235.98|238.83|236.03|238.83|236.03|238.78|235.98|0
1651625220000|2022-05-04 00:47:00|238.73|235.93|238.64|235.84|238.73|235.93|238.64|235.84|0
1651625230000|2022-05-04 00:47:10|238.73|235.93|238.83|236.03|238.83|236.03|238.73|235.93|0
1651625240000|2022-05-04 00:47:20|238.73|235.93|238.73|235.93|238.73|235.93|238.73|235.93|0
1651625270000|2022-05-04 00:47:50|238.64|235.84|238.73|235.93|238.73|235.93|238.64|235.84|0
1651625290000|2022-05-04 00:48:10|238.83|236.03|238.83|236.03|238.83|236.03|238.83|236.03|0
1651625300000|2022-05-04 00:48:20|238.73|235.93|238.73|235.93|238.73|235.93|238.73|235.93|0
1651625310000|2022-05-04 00:48:30|238.83|236.03|238.73|235.93|238.83|236.03|238.73|235.93|0
1651625320000|2022-05-04 00:48:40|238.83|236.03|238.87|236.07|238.87|236.07|238.83|236.03|0
1651625330000|2022-05-04 00:48:50|238.83|236.03|238.87|236.07|238.87|236.07|238.83|236.03|0
1651625340000|2022-05-04 00:49:00|238.82|236.02|238.92|236.12|238.92|236.12|238.82|236.02|0
1651625350000|2022-05-04 00:49:10|239.1|236.3|239.1|236.3|239.1|236.3|239.1|236.3|0
1651625360000|2022-05-04 00:49:20|239.19|236.39|239.19|236.39|239.28|236.48|239.19|236.39|0
1651625370000|2022-05-04 00:49:30|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1651625380000|2022-05-04 00:49:40|239.19|236.39|239.33|236.53|239.33|236.53|239.19|236.39|0
1651625390000|2022-05-04 00:49:50|239.24|236.44|239.19|236.39|239.24|236.44|239.19|236.39|0
1651625400000|2022-05-04 00:50:00|239.24|236.44|239.19|236.39|239.28|236.48|239.19|236.39|0
1651625410000|2022-05-04 00:50:10|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1651625420000|2022-05-04 00:50:20|239.38|236.58|239.38|236.58|239.38|236.58|239.38|236.58|0
1651625430000|2022-05-04 00:50:30|239.28|236.48|239.28|236.48|239.28|236.48|239.19|236.39|0
1651625440000|2022-05-04 00:50:40|239.19|236.39|239.19|236.39|239.19|236.39|239.19|236.39|0
1651625450000|2022-05-04 00:50:50|239.1|236.3|239.1|236.3|239.1|236.3|239.1|236.3|0
1651625460000|2022-05-04 00:51:00|239.19|236.39|239.1|236.3|239.19|236.39|239.1|236.3|0
1651625470000|2022-05-04 00:51:10|239.19|236.39|239.28|236.48|239.28|236.48|239.19|236.39|0
1651625490000|2022-05-04 00:51:30|239.38|236.58|239.42|236.62|239.42|236.62|239.38|236.58|0
1651625500000|2022-05-04 00:51:40|239.47|236.67|239.47|236.67|239.47|236.67|239.38|236.58|0
1651625520000|2022-05-04 00:52:00|239.56|236.76|239.52|236.72|239.56|236.76|239.52|236.72|0
1651625530000|2022-05-04 00:52:10|239.56|236.76|239.56|236.76|239.56|236.76|239.47|236.67|0
1651625540000|2022-05-04 00:52:20|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1651625550000|2022-05-04 00:52:30|239.56|236.76|239.65|236.85|239.65|236.85|239.56|236.76|0
1651625560000|2022-05-04 00:52:40|239.74|236.94|239.65|236.85|239.74|236.94|239.65|236.85|0
1651625580000|2022-05-04 00:53:00|239.56|236.76|239.65|236.85|239.65|236.85|239.56|236.76|0
1651625590000|2022-05-04 00:53:10|239.61|236.81|239.61|236.81|239.61|236.81|239.61|236.81|0
1651625600000|2022-05-04 00:53:20|239.56|236.76|239.65|236.85|239.65|236.85|239.56|236.76|0
1651625630000|2022-05-04 00:53:50|239.56|236.76|239.56|236.76|239.56|236.76|239.56|236.76|0
1651625660000|2022-05-04 00:54:20|239.51|236.71|239.47|236.67|239.51|236.71|239.47|236.67|0
1651625720000|2022-05-04 00:55:20|239.56|236.76|239.56|236.76|239.56|236.76|239.56|236.76|0
1651625740000|2022-05-04 00:55:40|239.51|236.71|239.47|236.67|239.51|236.71|239.47|236.67|0
1651625750000|2022-05-04 00:55:50|239.37|236.57|239.37|236.57|239.37|236.57|239.37|236.57|0
1651625760000|2022-05-04 00:56:00|239.28|236.48|239.37|236.57|239.37|236.57|239.28|236.48|0
1651625770000|2022-05-04 00:56:10|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1651625780000|2022-05-04 00:56:20|239.37|236.57|239.33|236.53|239.37|236.57|239.28|236.48|0
1651625790000|2022-05-04 00:56:30|239.37|236.57|239.37|236.57|239.37|236.57|239.37|236.57|0
1651625800000|2022-05-04 00:56:40|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1651625820000|2022-05-04 00:57:00|239.19|236.39|239.19|236.39|239.19|236.39|239.19|236.39|0
1651625830000|2022-05-04 00:57:10|239.24|236.44|239.28|236.48|239.28|236.48|239.19|236.39|0
1651625840000|2022-05-04 00:57:20|239.24|236.44|239.28|236.48|239.28|236.48|239.24|236.44|0
1651625850000|2022-05-04 00:57:30|239.19|236.39|239.19|236.39|239.19|236.39|239.19|236.39|0
1651625860000|2022-05-04 00:57:40|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1651625870000|2022-05-04 00:57:50|239.37|236.57|239.37|236.57|239.37|236.57|239.37|236.57|0
1651625880000|2022-05-04 00:58:00|239.46|236.66|239.46|236.66|239.46|236.66|239.46|236.66|0
1651625890000|2022-05-04 00:58:10|239.37|236.57|239.37|236.57|239.46|236.66|239.37|236.57|0
1651625900000|2022-05-04 00:58:20|239.42|236.62|239.1|236.3|239.42|236.62|239.1|236.3|0
1651625920000|2022-05-04 00:58:40|239.19|236.39|239.14|236.34|239.19|236.39|239.1|236.3|0
1651625930000|2022-05-04 00:58:50|239.1|236.3|239.19|236.39|239.19|236.39|239.1|236.3|0
1651625940000|2022-05-04 00:59:00|239.28|236.48|239.19|236.39|239.28|236.48|239.19|236.39|0
1651625950000|2022-05-04 00:59:10|239.1|236.3|239.1|236.3|239.1|236.3|239.1|236.3|0
1651625960000|2022-05-04 00:59:20|239.14|236.34|239.1|236.3|239.19|236.39|239.1|236.3|0
1651625970000|2022-05-04 00:59:30|239.19|236.39|239.19|236.39|239.19|236.39|239.19|236.39|0
1651625980000|2022-05-04 00:59:40|239.24|236.44|239.19|236.39|239.24|236.44|239.19|236.39|0
1651626000000|2022-05-04 01:00:00|239.1|236.3|239.1|236.3|239.1|236.3|239.05|236.25|0
1651626010000|2022-05-04 01:00:10|239.05|236.25|239.05|236.25|239.05|236.25|239|236.2|0
1651626020000|2022-05-04 01:00:20|239.1|236.3|239.14|236.34|239.19|236.39|239.1|236.3|0
1651626030000|2022-05-04 01:00:30|239.19|236.39|239.1|236.3|239.19|236.39|239.1|236.3|0
1651626040000|2022-05-04 01:00:40|239.19|236.39|239.19|236.39|239.19|236.39|239.19|236.39|0
1651626060000|2022-05-04 01:01:00|239.14|236.34|239.14|236.34|239.14|236.34|239.14|236.34|0
1651626070000|2022-05-04 01:01:10|239.09|236.29|239.09|236.29|239.09|236.29|239.09|236.29|0
1651626080000|2022-05-04 01:01:20|239|236.2|239|236.2|239|236.2|239|236.2|0
1651626090000|2022-05-04 01:01:30|238.82|236.02|238.82|236.02|238.82|236.02|238.82|236.02|0
1651626100000|2022-05-04 01:01:40|238.87|236.07|238.87|236.07|238.87|236.07|238.82|236.02|0
1651626110000|2022-05-04 01:01:50|238.82|236.02|238.54|235.74|238.82|236.02|238.54|235.74|0
1651626120000|2022-05-04 01:02:00|238.59|235.79|238.63|235.83|238.63|235.83|238.59|235.79|0
1651626130000|2022-05-04 01:02:10|238.54|235.74|238.59|235.79|238.59|235.79|238.54|235.74|0
1651626140000|2022-05-04 01:02:20|238.63|235.83|238.82|236.02|238.82|236.02|238.63|235.83|0
1651626160000|2022-05-04 01:02:40|238.91|236.11|238.87|236.07|238.96|236.16|238.87|236.07|0
1651626170000|2022-05-04 01:02:50|238.91|236.11|239|236.2|239|236.2|238.91|236.11|0
1651626180000|2022-05-04 01:03:00|239.09|236.29|239.28|236.48|239.28|236.48|239.09|236.29|0
1651626190000|2022-05-04 01:03:10|239.19|236.39|239.19|236.39|239.19|236.39|239.19|236.39|0
1651626210000|2022-05-04 01:03:30|239.09|236.29|239.05|236.25|239.09|236.29|239.05|236.25|0
1651626220000|2022-05-04 01:03:40|238.91|236.11|238.91|236.11|238.91|236.11|238.82|236.02|0
1651626240000|2022-05-04 01:04:00|238.82|236.02|238.82|236.02|238.82|236.02|238.82|236.02|0
1651626250000|2022-05-04 01:04:10|238.73|235.93|238.73|235.93|238.73|235.93|238.73|235.93|0
1651626260000|2022-05-04 01:04:20|238.77|235.97|238.82|236.02|238.82|236.02|238.77|235.97|0
1651626290000|2022-05-04 01:04:50|238.73|235.93|238.73|235.93|238.73|235.93|238.73|235.93|0
1651626300000|2022-05-04 01:05:00|238.68|235.88|238.63|235.83|238.68|235.88|238.63|235.83|0
1651626310000|2022-05-04 01:05:10|238.73|235.93|238.77|235.97|238.82|236.02|238.73|235.93|0
1651626320000|2022-05-04 01:05:20|238.82|236.02|238.82|236.02|238.82|236.02|238.82|236.02|0
1651626330000|2022-05-04 01:05:30|238.73|235.93|238.73|235.93|238.73|235.93|238.73|235.93|0
1651626340000|2022-05-04 01:05:40|238.63|235.83|238.63|235.83|238.63|235.83|238.63|235.83|0
1651626370000|2022-05-04 01:06:10|238.45|235.65|238.45|235.65|238.45|235.65|238.45|235.65|0
1651626390000|2022-05-04 01:06:30|238.5|235.7|238.54|235.74|238.54|235.74|238.5|235.7|0
1651626400000|2022-05-04 01:06:40|238.45|235.65|238.54|235.74|238.54|235.74|238.45|235.65|0
1651626410000|2022-05-04 01:06:50|238.63|235.83|238.63|235.83|238.63|235.83|238.63|235.83|0
1651626420000|2022-05-04 01:07:00|238.68|235.88|238.63|235.83|238.68|235.88|238.63|235.83|0
1651626430000|2022-05-04 01:07:10|238.68|235.88|238.63|235.83|238.68|235.88|238.63|235.83|0
1651626460000|2022-05-04 01:07:40|238.72|235.92|238.72|235.92|238.72|235.92|238.72|235.92|0
1651626470000|2022-05-04 01:07:50|238.77|235.97|238.77|235.97|238.77|235.97|238.77|235.97|0
1651626480000|2022-05-04 01:08:00|238.72|235.92|238.77|235.97|238.82|236.02|238.72|235.92|0
1651626490000|2022-05-04 01:08:10|238.82|236.02|238.77|235.97|238.82|236.02|238.77|235.97|0
1651626500000|2022-05-04 01:08:20|238.72|235.92|238.72|235.92|238.72|235.92|238.72|235.92|0
1651626520000|2022-05-04 01:08:40|238.77|235.97|238.77|235.97|238.77|235.97|238.77|235.97|0
1651626530000|2022-05-04 01:08:50|238.72|235.92|238.72|235.92|238.72|235.92|238.72|235.92|0
1651626550000|2022-05-04 01:09:10|238.77|235.97|238.82|236.02|238.82|236.02|238.77|235.97|0
1651626570000|2022-05-04 01:09:30|238.91|236.11|238.91|236.11|238.91|236.11|238.91|236.11|0
1651626580000|2022-05-04 01:09:40|238.81|236.01|238.72|235.92|238.81|236.01|238.72|235.92|0
1651626590000|2022-05-04 01:09:50|238.81|236.01|238.81|236.01|238.81|236.01|238.81|236.01|0
1651626630000|2022-05-04 01:10:30|238.91|236.11|238.91|236.11|238.91|236.11|238.91|236.11|0
1651626660000|2022-05-04 01:11:00|238.86|236.06|238.86|236.06|238.91|236.11|238.81|236.01|0
1651626670000|2022-05-04 01:11:10|238.81|236.01|238.86|236.06|238.86|236.06|238.81|236.01|0
1651626680000|2022-05-04 01:11:20|238.77|235.97|238.91|236.11|238.91|236.11|238.77|235.97|0
1651626690000|2022-05-04 01:11:30|238.81|236.01|238.81|236.01|238.81|236.01|238.77|235.97|0
1651626730000|2022-05-04 01:12:10|238.77|235.97|238.77|235.97|238.81|236.01|238.77|235.97|0
1651626740000|2022-05-04 01:12:20|238.72|235.92|238.72|235.92|238.72|235.92|238.72|235.92|0
1651626760000|2022-05-04 01:12:40|238.81|236.01|238.81|236.01|238.81|236.01|238.81|236.01|0
1651626770000|2022-05-04 01:12:50|238.77|235.97|238.77|235.97|238.77|235.97|238.77|235.97|0
1651626780000|2022-05-04 01:13:00|238.72|235.92|238.72|235.92|238.72|235.92|238.72|235.92|0
1651626800000|2022-05-04 01:13:20|238.81|236.01|238.72|235.92|238.81|236.01|238.72|235.92|0
1651626810000|2022-05-04 01:13:30|238.68|235.88|238.72|235.92|238.72|235.92|238.68|235.88|0
1651626820000|2022-05-04 01:13:40|238.63|235.83|238.63|235.83|238.63|235.83|238.63|235.83|0
1651626840000|2022-05-04 01:14:00|238.72|235.92|238.68|235.88|238.72|235.92|238.68|235.88|0
1651626850000|2022-05-04 01:14:10|238.72|235.92|238.72|235.92|238.72|235.92|238.72|235.92|0
1651626860000|2022-05-04 01:14:20|238.68|235.88|238.63|235.83|238.68|235.88|238.63|235.83|0
1651626870000|2022-05-04 01:14:30|238.68|235.88|238.72|235.92|238.72|235.92|238.68|235.88|0
1651626880000|2022-05-04 01:14:40|238.68|235.88|238.35|235.55|238.72|235.92|238.35|235.55|0
1651626890000|2022-05-04 01:14:50|238.31|235.51|238.35|235.55|238.35|235.55|238.31|235.51|0
1651626900000|2022-05-04 01:15:00|238.4|235.6|238.45|235.65|238.45|235.65|238.35|235.55|0
1651626910000|2022-05-04 01:15:10|238.44|235.64|238.35|235.55|238.44|235.64|238.35|235.55|0
1651626920000|2022-05-04 01:15:20|238.26|235.46|238.17|235.37|238.26|235.46|238.17|235.37|0
1651626930000|2022-05-04 01:15:30|238.26|235.46|238.26|235.46|238.26|235.46|238.26|235.46|0
1651626940000|2022-05-04 01:15:40|238.31|235.51|238.26|235.46|238.31|235.51|238.26|235.46|0
1651626950000|2022-05-04 01:15:50|238.17|235.37|238.17|235.37|238.17|235.37|238.17|235.37|0
1651626960000|2022-05-04 01:16:00|238.22|235.42|238.26|235.46|238.26|235.46|238.22|235.42|0
1651626970000|2022-05-04 01:16:10|238.35|235.55|238.44|235.64|238.44|235.64|238.35|235.55|0
1651626990000|2022-05-04 01:16:30|238.31|235.51|238.35|235.55|238.35|235.55|238.31|235.51|0
1651627000000|2022-05-04 01:16:40|238.44|235.64|238.44|235.64|238.44|235.64|238.44|235.64|0
1651627010000|2022-05-04 01:16:50|238.35|235.55|238.26|235.46|238.35|235.55|238.26|235.46|0
1651627020000|2022-05-04 01:17:00|238.17|235.37|238.08|235.28|238.17|235.37|238.08|235.28|0
1651627040000|2022-05-04 01:17:20|238.17|235.37|238.26|235.46|238.26|235.46|238.17|235.37|0
1651627050000|2022-05-04 01:17:30|238.17|235.37|238.17|235.37|238.17|235.37|238.17|235.37|0
1651627080000|2022-05-04 01:18:00|238.08|235.28|238.08|235.28|238.08|235.28|238.08|235.28|0
1651627090000|2022-05-04 01:18:10|238.17|235.37|238.17|235.37|238.17|235.37|238.17|235.37|0
1651627110000|2022-05-04 01:18:30|238.26|235.46|238.31|235.51|238.31|235.51|238.26|235.46|0
1651627120000|2022-05-04 01:18:40|238.26|235.46|238.26|235.46|238.26|235.46|238.26|235.46|0
1651627140000|2022-05-04 01:19:00|238.12|235.32|238.08|235.28|238.12|235.32|238.08|235.28|0
1651627150000|2022-05-04 01:19:10|237.98|235.18|237.98|235.18|237.98|235.18|237.98|235.18|0
1651627170000|2022-05-04 01:19:30|237.89|235.09|237.62|234.82|237.89|235.09|237.62|234.82|0
1651627180000|2022-05-04 01:19:40|237.53|234.73|237.8|235|237.8|235|237.53|234.73|0
1651627190000|2022-05-04 01:19:50|237.89|235.09|237.98|235.18|237.98|235.18|237.89|235.09|0
1651627200000|2022-05-04 01:20:00|237.8|235|237.89|235.09|237.89|235.09|237.8|235|0
1651627210000|2022-05-04 01:20:10|237.8|235|237.89|235.09|237.89|235.09|237.8|235|0
1651627220000|2022-05-04 01:20:20|237.98|235.18|237.98|235.18|237.98|235.18|237.98|235.18|0
1651627240000|2022-05-04 01:20:40|237.89|235.09|237.8|235|237.89|235.09|237.8|235|0
1651627250000|2022-05-04 01:20:50|237.85|235.05|237.98|235.18|237.98|235.18|237.85|235.05|0
1651627260000|2022-05-04 01:21:00|238.03|235.23|237.98|235.18|238.03|235.23|237.98|235.18|0
1651627270000|2022-05-04 01:21:10|238.08|235.28|238.08|235.28|238.08|235.28|237.98|235.18|0
1651627280000|2022-05-04 01:21:20|237.98|235.18|237.98|235.18|237.98|235.18|237.89|235.09|0
1651627290000|2022-05-04 01:21:30|237.94|235.14|237.98|235.18|237.98|235.18|237.94|235.14|0
1651627300000|2022-05-04 01:21:40|237.94|235.14|237.98|235.18|237.98|235.18|237.94|235.14|0
1651627310000|2022-05-04 01:21:50|237.85|235.05|237.85|235.05|237.85|235.05|237.85|235.05|0
1651627320000|2022-05-04 01:22:00|237.89|235.09|237.89|235.09|237.89|235.09|237.89|235.09|0
1651627330000|2022-05-04 01:22:10|237.98|235.18|237.98|235.18|237.98|235.18|237.98|235.18|0
1651627340000|2022-05-04 01:22:20|237.89|235.09|237.89|235.09|237.89|235.09|237.89|235.09|0
1651627350000|2022-05-04 01:22:30|237.94|235.14|237.89|235.09|237.94|235.14|237.89|235.09|0
1651627370000|2022-05-04 01:22:50|237.8|235|237.8|235|237.8|235|237.8|235|0
1651627390000|2022-05-04 01:23:10|237.76|234.96|237.8|235|237.8|235|237.76|234.96|0
1651627400000|2022-05-04 01:23:20|237.89|235.09|237.89|235.09|237.89|235.09|237.89|235.09|0
1651627410000|2022-05-04 01:23:30|237.8|235|237.71|234.91|237.8|235|237.71|234.91|0
1651627420000|2022-05-04 01:23:40|237.76|234.96|237.71|234.91|237.76|234.96|237.71|234.91|0
1651627430000|2022-05-04 01:23:50|237.76|234.96|237.8|235|237.8|235|237.71|234.91|0
1651627440000|2022-05-04 01:24:00|237.76|234.96|237.76|234.96|237.76|234.96|237.76|234.96|0
1651627450000|2022-05-04 01:24:10|237.8|235|237.8|235|237.8|235|237.8|235|0
1651627460000|2022-05-04 01:24:20|237.71|234.91|237.71|234.91|237.71|234.91|237.71|234.91|0
1651627480000|2022-05-04 01:24:40|237.75|234.95|237.8|235|237.8|235|237.71|234.91|0
1651627490000|2022-05-04 01:24:50|237.71|234.91|237.75|234.95|237.75|234.95|237.71|234.91|0
1651627500000|2022-05-04 01:25:00|237.89|235.09|237.89|235.09|237.89|235.09|237.89|235.09|0
1651627520000|2022-05-04 01:25:20|237.98|235.18|237.98|235.18|237.98|235.18|237.98|235.18|0
1651627550000|2022-05-04 01:25:50|237.89|235.09|237.8|235|237.89|235.09|237.8|235|0
1651627560000|2022-05-04 01:26:00|237.89|235.09|237.89|235.09|237.89|235.09|237.89|235.09|0
1651627590000|2022-05-04 01:26:30|237.85|235.05|237.85|235.05|237.85|235.05|237.85|235.05|0
1651627600000|2022-05-04 01:26:40|237.8|235|237.8|235|237.8|235|237.8|235|0
1651627620000|2022-05-04 01:27:00|237.71|234.91|237.61|234.81|237.71|234.91|237.61|234.81|0
1651627630000|2022-05-04 01:27:10|237.75|234.95|237.71|234.91|237.8|235|237.71|234.91|0
1651627650000|2022-05-04 01:27:30|237.66|234.86|237.71|234.91|237.71|234.91|237.66|234.86|0
1651627670000|2022-05-04 01:27:50|237.66|234.86|237.61|234.81|237.66|234.86|237.61|234.81|0
1651627680000|2022-05-04 01:28:00|237.66|234.86|237.61|234.81|237.66|234.86|237.61|234.81|0
1651627690000|2022-05-04 01:28:10|237.66|234.86|237.61|234.81|237.66|234.86|237.61|234.81|0
1651627700000|2022-05-04 01:28:20|237.52|234.72|237.52|234.72|237.52|234.72|237.52|234.72|0
1651627720000|2022-05-04 01:28:40|237.43|234.63|237.43|234.63|237.43|234.63|237.43|234.63|0
1651627730000|2022-05-04 01:28:50|237.34|234.54|237.43|234.63|237.43|234.63|237.34|234.54|0
1651627740000|2022-05-04 01:29:00|237.48|234.68|237.34|234.54|237.48|234.68|237.34|234.54|0
1651627750000|2022-05-04 01:29:10|237.39|234.59|237.34|234.54|237.43|234.63|237.34|234.54|0
1651627760000|2022-05-04 01:29:20|237.25|234.45|237.25|234.45|237.25|234.45|237.25|234.45|0
1651627770000|2022-05-04 01:29:30|237.29|234.49|237.29|234.49|237.29|234.49|237.29|234.49|0
1651627780000|2022-05-04 01:29:40|237.25|234.45|237.25|234.45|237.25|234.45|237.25|234.45|0
1651627790000|2022-05-04 01:29:50|237.34|234.54|237.34|234.54|237.34|234.54|237.34|234.54|0
1651627800000|2022-05-04 01:30:00|237.25|234.45|237.25|234.45|237.25|234.45|237.16|234.36|0
1651627810000|2022-05-04 01:30:10|237.34|234.54|237.52|234.72|237.52|234.72|237.34|234.54|0
1651627820000|2022-05-04 01:30:20|237.61|234.81|237.43|234.63|237.61|234.81|237.43|234.63|0
1651627830000|2022-05-04 01:30:30|237.39|234.59|237.25|234.45|237.43|234.63|237.25|234.45|0
1651627840000|2022-05-04 01:30:40|237.29|234.49|237.29|234.49|237.29|234.49|237.29|234.49|0
1651627850000|2022-05-04 01:30:50|237.25|234.45|237.16|234.36|237.25|234.45|237.16|234.36|0
1651627860000|2022-05-04 01:31:00|237.25|234.45|237.25|234.45|237.25|234.45|237.25|234.45|0
1651627870000|2022-05-04 01:31:10|237.2|234.4|237.16|234.36|237.25|234.45|237.16|234.36|0
1651627880000|2022-05-04 01:31:20|237.06|234.26|237.06|234.26|237.06|234.26|237.06|234.26|0
1651627890000|2022-05-04 01:31:30|237.11|234.31|237.06|234.26|237.11|234.31|237.06|234.26|0
1651627900000|2022-05-04 01:31:40|236.97|234.17|236.88|234.08|236.97|234.17|236.88|234.08|0
1651627910000|2022-05-04 01:31:50|236.84|234.04|236.79|233.99|236.84|234.04|236.79|233.99|0
1651627920000|2022-05-04 01:32:00|236.88|234.08|236.88|234.08|236.88|234.08|236.79|233.99|0
1651627930000|2022-05-04 01:32:10|236.97|234.17|237.06|234.26|237.06|234.26|236.97|234.17|0
1651627940000|2022-05-04 01:32:20|236.97|234.17|237.02|234.22|237.02|234.22|236.97|234.17|0
1651627950000|2022-05-04 01:32:30|237.06|234.26|237.06|234.26|237.06|234.26|237.06|234.26|0
1651627980000|2022-05-04 01:33:00|236.97|234.17|236.88|234.08|236.97|234.17|236.88|234.08|0
1651627990000|2022-05-04 01:33:10|236.79|233.99|236.84|234.04|236.88|234.08|236.79|233.99|0
1651628000000|2022-05-04 01:33:20|236.79|233.99|236.93|234.13|236.93|234.13|236.79|233.99|0
1651628010000|2022-05-04 01:33:30|236.97|234.17|236.97|234.17|236.97|234.17|236.97|234.17|0
1651628020000|2022-05-04 01:33:40|236.93|234.13|236.93|234.13|236.97|234.17|236.93|234.13|0
1651628030000|2022-05-04 01:33:50|236.88|234.08|236.97|234.17|236.97|234.17|236.88|234.08|0
1651628040000|2022-05-04 01:34:00|236.93|234.13|236.88|234.08|236.93|234.13|236.88|234.08|0
1651628050000|2022-05-04 01:34:10|236.97|234.17|237.06|234.26|237.06|234.26|236.97|234.17|0
1651628060000|2022-05-04 01:34:20|237.02|234.22|236.97|234.17|237.02|234.22|236.97|234.17|0
1651628070000|2022-05-04 01:34:30|237.02|234.22|236.97|234.17|237.02|234.22|236.97|234.17|0
1651628100000|2022-05-04 01:35:00|236.88|234.08|236.88|234.08|236.88|234.08|236.88|234.08|0
1651628110000|2022-05-04 01:35:10|236.97|234.17|237.06|234.26|237.06|234.26|236.97|234.17|0
1651628140000|2022-05-04 01:35:40|237.15|234.35|237.11|234.31|237.15|234.35|237.11|234.31|0
1651628150000|2022-05-04 01:35:50|237.15|234.35|237.15|234.35|237.15|234.35|237.15|234.35|0
1651628160000|2022-05-04 01:36:00|237.24|234.44|237.15|234.35|237.24|234.44|237.15|234.35|0
1651628180000|2022-05-04 01:36:20|237.11|234.31|237.15|234.35|237.15|234.35|237.11|234.31|0
1651628190000|2022-05-04 01:36:30|237.11|234.31|237.11|234.31|237.11|234.31|237.11|234.31|0
1651628200000|2022-05-04 01:36:40|237.15|234.35|237.06|234.26|237.15|234.35|237.06|234.26|0
1651628210000|2022-05-04 01:36:50|237.15|234.35|237.15|234.35|237.15|234.35|237.15|234.35|0
1651628220000|2022-05-04 01:37:00|237.2|234.4|237.24|234.44|237.24|234.44|237.15|234.35|0
1651628230000|2022-05-04 01:37:10|236.88|234.08|236.79|233.99|236.88|234.08|236.79|233.99|0
1651628250000|2022-05-04 01:37:30|236.7|233.9|236.6|233.8|236.7|233.9|236.6|233.8|0
1651628260000|2022-05-04 01:37:40|236.56|233.76|236.51|233.71|236.56|233.76|236.51|233.71|0
1651628270000|2022-05-04 01:37:50|236.42|233.62|236.51|233.71|236.51|233.71|236.42|233.62|0
1651628280000|2022-05-04 01:38:00|236.6|233.8|236.97|234.17|236.97|234.17|236.6|233.8|0
1651628290000|2022-05-04 01:38:10|236.88|234.08|236.97|234.17|236.97|234.17|236.88|234.08|0
1651628310000|2022-05-04 01:38:30|236.93|234.13|236.93|234.13|236.93|234.13|236.93|234.13|0
1651628320000|2022-05-04 01:38:40|236.88|234.08|236.97|234.17|236.97|234.17|236.88|234.08|0
1651628330000|2022-05-04 01:38:50|236.88|234.08|236.88|234.08|236.88|234.08|236.88|234.08|0
1651628360000|2022-05-04 01:39:20|236.92|234.12|236.92|234.12|236.92|234.12|236.92|234.12|0
1651628370000|2022-05-04 01:39:30|236.97|234.17|236.88|234.08|236.97|234.17|236.88|234.08|0
1651628380000|2022-05-04 01:39:40|236.92|234.12|236.97|234.17|236.97|234.17|236.92|234.12|0
1651628400000|2022-05-04 01:40:00|236.88|234.08|236.92|234.12|236.92|234.12|236.88|234.08|0
1651628410000|2022-05-04 01:40:10|236.88|234.08|236.88|234.08|236.88|234.08|236.79|233.99|0
1651628420000|2022-05-04 01:40:20|236.79|233.99|236.79|233.99|236.83|234.03|236.79|233.99|0
1651628430000|2022-05-04 01:40:30|236.83|234.03|236.69|233.89|236.83|234.03|236.69|233.89|0
1651628440000|2022-05-04 01:40:40|236.79|233.99|236.79|233.99|236.79|233.99|236.74|233.94|0
1651628450000|2022-05-04 01:40:50|236.69|233.89|236.6|233.8|236.69|233.89|236.6|233.8|0
1651628510000|2022-05-04 01:41:50|236.56|233.76|236.69|233.89|236.69|233.89|236.56|233.76|0
1651628520000|2022-05-04 01:42:00|236.78|233.98|236.78|233.98|236.78|233.98|236.78|233.98|0
1651628530000|2022-05-04 01:42:10|236.83|234.03|236.74|233.94|236.83|234.03|236.69|233.89|0
1651628540000|2022-05-04 01:42:20|236.78|233.98|236.78|233.98|236.78|233.98|236.78|233.98|0
1651628570000|2022-05-04 01:42:50|236.69|233.89|236.69|233.89|236.69|233.89|236.69|233.89|0
1651628580000|2022-05-04 01:43:00|236.78|233.98|236.78|233.98|236.78|233.98|236.78|233.98|0
1651628590000|2022-05-04 01:43:10|236.69|233.89|236.65|233.85|236.69|233.89|236.65|233.85|0
1651628600000|2022-05-04 01:43:20|236.69|233.89|236.51|233.71|236.69|233.89|236.51|233.71|0
1651628610000|2022-05-04 01:43:30|236.42|233.62|236.51|233.71|236.51|233.71|236.42|233.62|0
1651628620000|2022-05-04 01:43:40|236.42|233.62|236.42|233.62|236.42|233.62|236.42|233.62|0
1651628630000|2022-05-04 01:43:50|236.51|233.71|236.47|233.67|236.51|233.71|236.47|233.67|0
1651628640000|2022-05-04 01:44:00|236.51|233.71|236.51|233.71|236.51|233.71|236.51|233.71|0
1651628660000|2022-05-04 01:44:20|236.47|233.67|236.42|233.62|236.47|233.67|236.42|233.62|0
1651628680000|2022-05-04 01:44:40|236.37|233.57|236.33|233.53|236.37|233.57|236.33|233.53|0
1651628690000|2022-05-04 01:44:50|236.42|233.62|236.51|233.71|236.51|233.71|236.42|233.62|0
1651628700000|2022-05-04 01:45:00|236.33|233.53|236.37|233.57|236.37|233.57|236.33|233.53|0
1651628710000|2022-05-04 01:45:10|236.42|233.62|236.42|233.62|236.42|233.62|236.37|233.57|0
1651628720000|2022-05-04 01:45:20|236.37|233.57|236.47|233.67|236.47|233.67|236.37|233.57|0
1651628730000|2022-05-04 01:45:30|236.51|233.71|236.6|233.8|236.6|233.8|236.51|233.71|0
1651628740000|2022-05-04 01:45:40|236.56|233.76|236.56|233.76|236.6|233.8|236.51|233.71|0
1651628750000|2022-05-04 01:45:50|236.6|233.8|236.42|233.62|236.6|233.8|236.42|233.62|0
1651628760000|2022-05-04 01:46:00|236.51|233.71|236.47|233.67|236.51|233.71|236.47|233.67|0
1651628770000|2022-05-04 01:46:10|236.51|233.71|236.6|233.8|236.6|233.8|236.51|233.71|0
1651628780000|2022-05-04 01:46:20|236.69|233.89|236.69|233.89|236.69|233.89|236.69|233.89|0
1651628790000|2022-05-04 01:46:30|236.65|233.85|236.6|233.8|236.69|233.89|236.6|233.8|0
1651628810000|2022-05-04 01:46:50|236.51|233.71|236.56|233.76|236.56|233.76|236.51|233.71|0
1651628820000|2022-05-04 01:47:00|236.6|233.8|236.78|233.98|236.78|233.98|236.6|233.8|0
1651628830000|2022-05-04 01:47:10|236.87|234.07|236.87|234.07|236.96|234.16|236.87|234.07|0
1651628840000|2022-05-04 01:47:20|236.6|233.8|236.6|233.8|236.69|233.89|236.6|233.8|0
1651628850000|2022-05-04 01:47:30|236.69|233.89|236.87|234.07|236.87|234.07|236.69|233.89|0
1651628860000|2022-05-04 01:47:40|236.78|233.98|236.87|234.07|236.87|234.07|236.78|233.98|0
1651628870000|2022-05-04 01:47:50|236.96|234.16|236.87|234.07|236.96|234.16|236.87|234.07|0
1651628880000|2022-05-04 01:48:00|236.92|234.12|236.78|233.98|236.92|234.12|236.78|233.98|0
1651628900000|2022-05-04 01:48:20|236.87|234.07|236.87|234.07|236.87|234.07|236.87|234.07|0
1651628910000|2022-05-04 01:48:30|236.78|233.98|236.83|234.03|236.83|234.03|236.78|233.98|0
1651628920000|2022-05-04 01:48:40|236.78|233.98|236.87|234.07|236.87|234.07|236.78|233.98|0
1651628930000|2022-05-04 01:48:50|236.96|234.16|236.96|234.16|236.96|234.16|236.96|234.16|0
1651628960000|2022-05-04 01:49:20|236.87|234.07|236.83|234.03|236.87|234.07|236.78|233.98|0
1651628970000|2022-05-04 01:49:30|236.78|233.98|236.87|234.07|236.87|234.07|236.78|233.98|0
1651628980000|2022-05-04 01:49:40|236.83|234.03|236.78|233.98|236.83|234.03|236.78|233.98|0
1651628990000|2022-05-04 01:49:50|236.83|234.03|236.78|233.98|236.87|234.07|236.78|233.98|0
1651629000000|2022-05-04 01:50:00|236.87|234.07|236.92|234.12|236.92|234.12|236.87|234.07|0
1651629010000|2022-05-04 01:50:10|236.87|234.07|236.87|234.07|236.87|234.07|236.78|233.98|0
1651629020000|2022-05-04 01:50:20|236.96|234.16|236.87|234.07|236.96|234.16|236.83|234.03|0
1651629050000|2022-05-04 01:50:50|236.92|234.12|236.96|234.16|236.96|234.16|236.87|234.07|0
1651629070000|2022-05-04 01:51:10|236.87|234.07|236.92|234.12|236.96|234.16|236.87|234.07|0
1651629080000|2022-05-04 01:51:20|236.87|234.07|236.87|234.07|236.87|234.07|236.87|234.07|0
1651629090000|2022-05-04 01:51:30|236.83|234.03|236.87|234.07|236.87|234.07|236.83|234.03|0
1651629100000|2022-05-04 01:51:40|236.78|233.98|236.83|234.03|236.83|234.03|236.78|233.98|0
1651629110000|2022-05-04 01:51:50|236.87|234.07|236.87|234.07|236.87|234.07|236.87|234.07|0
1651629120000|2022-05-04 01:52:00|236.92|234.12|236.96|234.16|236.96|234.16|236.92|234.12|0
1651629150000|2022-05-04 01:52:30|236.92|234.12|236.92|234.12|236.96|234.16|236.87|234.07|0
1651629160000|2022-05-04 01:52:40|236.87|234.07|236.96|234.16|236.96|234.16|236.87|234.07|0
1651629190000|2022-05-04 01:53:10|236.87|234.07|236.87|234.07|236.87|234.07|236.87|234.07|0
1651629200000|2022-05-04 01:53:20|236.78|233.98|236.78|233.98|236.78|233.98|236.74|233.94|0
1651629210000|2022-05-04 01:53:30|236.87|234.07|236.78|233.98|236.87|234.07|236.78|233.98|0
1651629230000|2022-05-04 01:53:50|236.87|234.07|236.87|234.07|236.87|234.07|236.87|234.07|0
1651629240000|2022-05-04 01:54:00|236.96|234.16|236.87|234.07|236.96|234.16|236.87|234.07|0
1651629260000|2022-05-04 01:54:20|236.78|233.98|236.78|233.98|236.78|233.98|236.78|233.98|0
1651629280000|2022-05-04 01:54:40|236.96|234.16|236.96|234.16|236.96|234.16|236.96|234.16|0
1651629330000|2022-05-04 01:55:30|236.92|234.12|236.96|234.16|236.96|234.16|236.92|234.12|0
1651629340000|2022-05-04 01:55:40|236.78|233.98|236.87|234.07|236.87|234.07|236.78|233.98|0
1651629350000|2022-05-04 01:55:50|236.83|234.03|236.83|234.03|236.83|234.03|236.83|234.03|0
1651629360000|2022-05-04 01:56:00|236.87|234.07|236.78|233.98|236.87|234.07|236.78|233.98|0
1651629370000|2022-05-04 01:56:10|236.83|234.03|236.78|233.98|236.83|234.03|236.78|233.98|0
1651629380000|2022-05-04 01:56:20|236.87|234.07|236.87|234.07|236.87|234.07|236.87|234.07|0
1651629390000|2022-05-04 01:56:30|236.92|234.12|236.96|234.16|236.96|234.16|236.92|234.12|0
1651629400000|2022-05-04 01:56:40|236.87|234.07|236.87|234.07|236.87|234.07|236.87|234.07|0
1651629410000|2022-05-04 01:56:50|236.92|234.12|236.92|234.12|236.92|234.12|236.92|234.12|0
1651629420000|2022-05-04 01:57:00|236.96|234.16|236.96|234.16|236.96|234.16|236.96|234.16|0
1651629440000|2022-05-04 01:57:20|236.87|234.07|236.87|234.07|236.87|234.07|236.87|234.07|0
1651629460000|2022-05-04 01:57:40|236.96|234.16|237.05|234.25|237.05|234.25|236.96|234.16|0
1651629470000|2022-05-04 01:57:50|236.87|234.07|237.05|234.25|237.05|234.25|236.87|234.07|0
1651629480000|2022-05-04 01:58:00|237.14|234.34|237.23|234.43|237.23|234.43|237.14|234.34|0
1651629490000|2022-05-04 01:58:10|237.14|234.34|237.14|234.34|237.14|234.34|237.14|234.34|0
1651629500000|2022-05-04 01:58:20|237.23|234.43|237.14|234.34|237.23|234.43|237.14|234.34|0
1651629510000|2022-05-04 01:58:30|237.05|234.25|236.96|234.16|237.05|234.25|236.96|234.16|0
1651629520000|2022-05-04 01:58:40|237.14|234.34|237.1|234.3|237.14|234.34|237.1|234.3|0
1651629530000|2022-05-04 01:58:50|237.14|234.34|237.14|234.34|237.14|234.34|237.14|234.34|0
1651629540000|2022-05-04 01:59:00|237.23|234.43|237.23|234.43|237.23|234.43|237.23|234.43|0
1651629550000|2022-05-04 01:59:10|237.19|234.39|237.23|234.43|237.23|234.43|237.19|234.39|0
1651629560000|2022-05-04 01:59:20|237.14|234.34|237.19|234.39|237.19|234.39|237.14|234.34|0
1651629570000|2022-05-04 01:59:30|237.14|234.34|237.1|234.3|237.19|234.39|237.1|234.3|0
1651629580000|2022-05-04 01:59:40|237.05|234.25|237.05|234.25|237.05|234.25|237.05|234.25|0
1651629600000|2022-05-04 02:00:00|236.96|234.16|236.96|234.16|236.96|234.16|236.96|234.16|0
1651629610000|2022-05-04 02:00:10|236.87|234.07|236.96|234.16|236.96|234.16|236.87|234.07|0
1651629620000|2022-05-04 02:00:20|237.01|234.21|237.14|234.34|237.14|234.34|237.01|234.21|0
1651629630000|2022-05-04 02:00:30|237.1|234.3|237.1|234.3|237.14|234.34|237.1|234.3|0
1651629640000|2022-05-04 02:00:40|237.14|234.34|237.14|234.34|237.14|234.34|237.1|234.3|0
1651629660000|2022-05-04 02:01:00|237.1|234.3|237.05|234.25|237.14|234.34|237.05|234.25|0
1651629670000|2022-05-04 02:01:10|237.01|234.21|236.96|234.16|237.01|234.21|236.96|234.16|0
1651629680000|2022-05-04 02:01:20|237.01|234.21|236.96|234.16|237.01|234.21|236.96|234.16|0
1651629700000|2022-05-04 02:01:40|236.91|234.11|236.78|233.98|236.91|234.11|236.78|233.98|0
1651629710000|2022-05-04 02:01:50|236.68|233.88|236.59|233.79|236.68|233.88|236.59|233.79|0
1651629720000|2022-05-04 02:02:00|236.78|233.98|236.78|233.98|236.78|233.98|236.78|233.98|0
1651629730000|2022-05-04 02:02:10|236.73|233.93|236.73|233.93|236.73|233.93|236.68|233.88|0
1651629740000|2022-05-04 02:02:20|236.77|233.97|236.77|233.97|236.77|233.97|236.77|233.97|0
1651629750000|2022-05-04 02:02:30|236.68|233.88|236.59|233.79|236.68|233.88|236.59|233.79|0
1651629760000|2022-05-04 02:02:40|236.5|233.7|236.32|233.52|236.5|233.7|236.32|233.52|0
1651629770000|2022-05-04 02:02:50|236.14|233.34|236.23|233.43|236.27|233.47|236.14|233.34|0
1651629780000|2022-05-04 02:03:00|236.32|233.52|236.32|233.52|236.32|233.52|236.32|233.52|0
1651629790000|2022-05-04 02:03:10|236.37|233.57|236.5|233.7|236.5|233.7|236.37|233.57|0
1651629800000|2022-05-04 02:03:20|236.46|233.66|236.41|233.61|236.46|233.66|236.41|233.61|0
1651629810000|2022-05-04 02:03:30|236.5|233.7|236.59|233.79|236.59|233.79|236.5|233.7|0
1651629820000|2022-05-04 02:03:40|236.55|233.75|236.68|233.88|236.68|233.88|236.55|233.75|0
1651629840000|2022-05-04 02:04:00|236.59|233.79|236.5|233.7|236.68|233.88|236.5|233.7|0
1651629850000|2022-05-04 02:04:10|236.59|233.79|236.59|233.79|236.59|233.79|236.59|233.79|0
1651629860000|2022-05-04 02:04:20|236.64|233.84|236.68|233.88|236.68|233.88|236.59|233.79|0
1651629870000|2022-05-04 02:04:30|236.59|233.79|236.59|233.79|236.59|233.79|236.59|233.79|0
1651629880000|2022-05-04 02:04:40|236.64|233.84|236.68|233.88|236.68|233.88|236.59|233.79|0
1651629900000|2022-05-04 02:05:00|236.59|233.79|236.55|233.75|236.59|233.79|236.55|233.75|0
1651629910000|2022-05-04 02:05:10|236.5|233.7|236.5|233.7|236.5|233.7|236.5|233.7|0
1651629920000|2022-05-04 02:05:20|236.46|233.66|236.46|233.66|236.46|233.66|236.46|233.66|0
1651629930000|2022-05-04 02:05:30|236.41|233.61|236.41|233.61|236.41|233.61|236.36|233.56|0
1651629940000|2022-05-04 02:05:40|236.36|233.56|236.32|233.52|236.41|233.61|236.32|233.52|0
1651629950000|2022-05-04 02:05:50|236.41|233.61|236.41|233.61|236.41|233.61|236.41|233.61|0
1651629960000|2022-05-04 02:06:00|236.46|233.66|236.41|233.61|236.46|233.66|236.32|233.52|0
1651629980000|2022-05-04 02:06:20|236.46|233.66|236.5|233.7|236.5|233.7|236.46|233.66|0
1651629990000|2022-05-04 02:06:30|236.41|233.61|236.32|233.52|236.41|233.61|236.32|233.52|0
1651630010000|2022-05-04 02:06:50|236.23|233.43|236.23|233.43|236.23|233.43|236.23|233.43|0
1651630030000|2022-05-04 02:07:10|236.32|233.52|236.32|233.52|236.32|233.52|236.32|233.52|0
1651630050000|2022-05-04 02:07:30|236.36|233.56|236.41|233.61|236.41|233.61|236.32|233.52|0
1651630060000|2022-05-04 02:07:40|236.5|233.7|236.41|233.61|236.5|233.7|236.41|233.61|0
1651630080000|2022-05-04 02:08:00|236.32|233.52|236.41|233.61|236.41|233.61|236.32|233.52|0
1651630100000|2022-05-04 02:08:20|236.5|233.7|236.5|233.7|236.5|233.7|236.5|233.7|0
1651630130000|2022-05-04 02:08:50|236.59|233.79|236.59|233.79|236.59|233.79|236.59|233.79|0
1651630140000|2022-05-04 02:09:00|236.68|233.88|236.68|233.88|236.68|233.88|236.68|233.88|0
1651630170000|2022-05-04 02:09:30|236.5|233.7|236.59|233.79|236.59|233.79|236.5|233.7|0
1651630180000|2022-05-04 02:09:40|236.68|233.88|236.68|233.88|236.68|233.88|236.68|233.88|0
1651630190000|2022-05-04 02:09:50|236.59|233.79|236.59|233.79|236.68|233.88|236.59|233.79|0
1651630220000|2022-05-04 02:10:20|236.68|233.88|236.68|233.88|236.68|233.88|236.68|233.88|0
1651630260000|2022-05-04 02:11:00|236.73|233.93|236.73|233.93|236.73|233.93|236.73|233.93|0
1651630270000|2022-05-04 02:11:10|236.77|233.97|236.77|233.97|236.77|233.97|236.77|233.97|0
1651630290000|2022-05-04 02:11:30|236.68|233.88|236.5|233.7|236.68|233.88|236.5|233.7|0
1651630300000|2022-05-04 02:11:40|236.59|233.79|236.59|233.79|236.59|233.79|236.59|233.79|0
1651630310000|2022-05-04 02:11:50|236.68|233.88|236.68|233.88|236.68|233.88|236.68|233.88|0
1651630350000|2022-05-04 02:12:30|236.77|233.97|236.77|233.97|236.77|233.97|236.77|233.97|0
1651630360000|2022-05-04 02:12:40|236.86|234.06|236.77|233.97|236.86|234.06|236.77|233.97|0
1651630370000|2022-05-04 02:12:50|236.86|234.06|236.86|234.06|236.86|234.06|236.86|234.06|0
1651630380000|2022-05-04 02:13:00|236.77|233.97|236.77|233.97|236.77|233.97|236.77|233.97|0
1651630390000|2022-05-04 02:13:10|236.86|234.06|236.86|234.06|236.86|234.06|236.86|234.06|0
1651630400000|2022-05-04 02:13:20|236.82|234.02|236.86|234.06|236.86|234.06|236.82|234.02|0
1651630410000|2022-05-04 02:13:30|236.77|233.97|236.86|234.06|236.86|234.06|236.77|233.97|0
1651630420000|2022-05-04 02:13:40|236.77|233.97|236.77|233.97|236.77|233.97|236.77|233.97|0
1651630430000|2022-05-04 02:13:50|236.82|234.02|236.86|234.06|236.86|234.06|236.77|233.97|0
1651630450000|2022-05-04 02:14:10|236.77|233.97|236.77|233.97|236.77|233.97|236.77|233.97|0
1651630460000|2022-05-04 02:14:20|236.86|234.06|236.86|234.06|236.86|234.06|236.86|234.06|0
1651630480000|2022-05-04 02:14:40|236.77|233.97|236.77|233.97|236.77|233.97|236.77|233.97|0
1651630490000|2022-05-04 02:14:50|236.86|234.06|236.86|234.06|236.86|234.06|236.86|234.06|0
1651630520000|2022-05-04 02:15:20|236.95|234.15|237.04|234.24|237.04|234.24|236.95|234.15|0
1651630530000|2022-05-04 02:15:30|236.95|234.15|236.95|234.15|236.95|234.15|236.95|234.15|0
1651630550000|2022-05-04 02:15:50|237.04|234.24|237.04|234.24|237.04|234.24|237.04|234.24|0
1651630560000|2022-05-04 02:16:00|237.13|234.33|237.13|234.33|237.13|234.33|237.13|234.33|0
1651630570000|2022-05-04 02:16:10|237.09|234.29|237.13|234.33|237.13|234.33|237.09|234.29|0
1651630590000|2022-05-04 02:16:30|237.04|234.24|237.04|234.24|237.04|234.24|237.04|234.24|0
1651630620000|2022-05-04 02:17:00|236.95|234.15|237.04|234.24|237.04|234.24|236.95|234.15|0
1651630630000|2022-05-04 02:17:10|236.95|234.15|236.95|234.15|236.95|234.15|236.95|234.15|0
1651630680000|2022-05-04 02:18:00|236.86|234.06|236.86|234.06|236.86|234.06|236.86|234.06|0
1651630700000|2022-05-04 02:18:20|236.77|233.97|236.77|233.97|236.77|233.97|236.77|233.97|0
1651630710000|2022-05-04 02:18:30|236.86|234.06|236.68|233.88|236.86|234.06|236.68|233.88|0
1651630750000|2022-05-04 02:19:10|236.58|233.78|236.58|233.78|236.58|233.78|236.58|233.78|0
1651630760000|2022-05-04 02:19:20|236.68|233.88|236.68|233.88|236.68|233.88|236.68|233.88|0
1651630770000|2022-05-04 02:19:30|236.72|233.92|236.68|233.88|236.72|233.92|236.68|233.88|0
1651630780000|2022-05-04 02:19:40|236.72|233.92|236.68|233.88|236.77|233.97|236.68|233.88|0
1651630790000|2022-05-04 02:19:50|236.63|233.83|236.58|233.78|236.63|233.83|236.58|233.78|0
1651630800000|2022-05-04 02:20:00|236.77|233.97|236.81|234.01|236.86|234.06|236.77|233.97|0
1651630810000|2022-05-04 02:20:10|236.86|234.06|237|234.2|237|234.2|236.86|234.06|0
1651630820000|2022-05-04 02:20:20|236.95|234.15|237.04|234.24|237.04|234.24|236.95|234.15|0
1651630830000|2022-05-04 02:20:30|236.95|234.15|237|234.2|237|234.2|236.95|234.15|0
1651630840000|2022-05-04 02:20:40|236.95|234.15|236.95|234.15|236.95|234.15|236.95|234.15|0
1651630850000|2022-05-04 02:20:50|237.04|234.24|237.09|234.29|237.09|234.29|237.04|234.24|0
1651630860000|2022-05-04 02:21:00|237.13|234.33|237.13|234.33|237.13|234.33|237.13|234.33|0
1651630880000|2022-05-04 02:21:20|237.04|234.24|236.95|234.15|237.04|234.24|236.95|234.15|0
1651630890000|2022-05-04 02:21:30|236.86|234.06|236.95|234.15|236.95|234.15|236.86|234.06|0
1651630900000|2022-05-04 02:21:40|237.04|234.24|237.04|234.24|237.04|234.24|237.04|234.24|0
1651630910000|2022-05-04 02:21:50|236.95|234.15|236.95|234.15|236.95|234.15|236.95|234.15|0
1651630920000|2022-05-04 02:22:00|237.04|234.24|237.04|234.24|237.04|234.24|237.04|234.24|0
1651630930000|2022-05-04 02:22:10|237|234.2|236.95|234.15|237|234.2|236.95|234.15|0
1651630950000|2022-05-04 02:22:30|237.04|234.24|237.04|234.24|237.04|234.24|237.04|234.24|0
1651631000000|2022-05-04 02:23:20|236.99|234.19|236.99|234.19|236.99|234.19|236.99|234.19|0
1651631010000|2022-05-04 02:23:30|237.04|234.24|236.95|234.15|237.04|234.24|236.95|234.15|0
1651631030000|2022-05-04 02:23:50|236.9|234.1|237.04|234.24|237.04|234.24|236.9|234.1|0
1651631040000|2022-05-04 02:24:00|236.95|234.15|236.95|234.15|236.95|234.15|236.95|234.15|0
1651631050000|2022-05-04 02:24:10|237.04|234.24|237.04|234.24|237.04|234.24|237.04|234.24|0
1651631070000|2022-05-04 02:24:30|236.95|234.15|236.95|234.15|236.95|234.15|236.95|234.15|0
1651631080000|2022-05-04 02:24:40|236.9|234.1|236.99|234.19|236.99|234.19|236.9|234.1|0
1651631090000|2022-05-04 02:24:50|236.95|234.15|236.95|234.15|236.95|234.15|236.95|234.15|0
1651631100000|2022-05-04 02:25:00|236.86|234.06|236.86|234.06|236.86|234.06|236.86|234.06|0
1651631110000|2022-05-04 02:25:10|236.95|234.15|236.95|234.15|236.95|234.15|236.95|234.15|0
1651631120000|2022-05-04 02:25:20|236.9|234.1|236.9|234.1|236.9|234.1|236.9|234.1|0
1651631130000|2022-05-04 02:25:30|236.95|234.15|236.95|234.15|236.95|234.15|236.95|234.15|0
1651631160000|2022-05-04 02:26:00|237.04|234.24|236.95|234.15|237.04|234.24|236.95|234.15|0
1651631200000|2022-05-04 02:26:40|237.04|234.24|237.04|234.24|237.04|234.24|237.04|234.24|0
1651631210000|2022-05-04 02:26:50|237.08|234.28|237.13|234.33|237.13|234.33|237.08|234.28|0
1651631220000|2022-05-04 02:27:00|237.04|234.24|237.04|234.24|237.04|234.24|237.04|234.24|0
1651631250000|2022-05-04 02:27:30|236.95|234.15|236.95|234.15|236.95|234.15|236.95|234.15|0
1651631270000|2022-05-04 02:27:50|236.9|234.1|236.95|234.15|236.95|234.15|236.85|234.05|0
1651631290000|2022-05-04 02:28:10|236.85|234.05|236.85|234.05|236.85|234.05|236.85|234.05|0
1651631340000|2022-05-04 02:29:00|236.76|233.96|236.76|233.96|236.76|233.96|236.76|233.96|0
1651631350000|2022-05-04 02:29:10|236.67|233.87|236.67|233.87|236.67|233.87|236.67|233.87|0
1651631360000|2022-05-04 02:29:20|236.72|233.92|236.76|233.96|236.76|233.96|236.72|233.92|0
1651631370000|2022-05-04 02:29:30|236.85|234.05|236.85|234.05|236.85|234.05|236.85|234.05|0
1651631380000|2022-05-04 02:29:40|236.9|234.1|236.9|234.1|236.9|234.1|236.85|234.05|0
1651631390000|2022-05-04 02:29:50|236.85|234.05|236.94|234.14|236.94|234.14|236.85|234.05|0
1651631400000|2022-05-04 02:30:00|236.85|234.05|236.85|234.05|236.85|234.05|236.85|234.05|0
1651631410000|2022-05-04 02:30:10|236.9|234.1|236.9|234.1|236.9|234.1|236.85|234.05|0
1651631420000|2022-05-04 02:30:20|236.94|234.14|237.13|234.33|237.13|234.33|236.94|234.14|0
1651631440000|2022-05-04 02:30:40|237.04|234.24|237.04|234.24|237.04|234.24|237.04|234.24|0
1651631450000|2022-05-04 02:30:50|236.99|234.19|236.94|234.14|236.99|234.19|236.94|234.14|0
1651631460000|2022-05-04 02:31:00|236.85|234.05|236.85|234.05|236.85|234.05|236.85|234.05|0
1651631480000|2022-05-04 02:31:20|236.94|234.14|236.94|234.14|236.94|234.14|236.94|234.14|0
1651631500000|2022-05-04 02:31:40|236.99|234.19|237.13|234.33|237.13|234.33|236.99|234.19|0
1651631510000|2022-05-04 02:31:50|237.03|234.23|237.03|234.23|237.03|234.23|237.03|234.23|0
1651631520000|2022-05-04 02:32:00|237.08|234.28|237.13|234.33|237.13|234.33|237.08|234.28|0
1651631530000|2022-05-04 02:32:10|237.08|234.28|237.08|234.28|237.08|234.28|237.08|234.28|0
1651631540000|2022-05-04 02:32:20|237.13|234.33|237.03|234.23|237.13|234.33|237.03|234.23|0
1651631570000|2022-05-04 02:32:50|236.99|234.19|236.94|234.14|236.99|234.19|236.94|234.14|0
1651631610000|2022-05-04 02:33:30|237.03|234.23|237.03|234.23|237.03|234.23|237.03|234.23|0
1651631630000|2022-05-04 02:33:50|237.12|234.32|237.12|234.32|237.12|234.32|237.12|234.32|0
1651631690000|2022-05-04 02:34:50|237.86|235.06|237.81|235.01|237.86|235.06|237.76|234.96|0
1651631700000|2022-05-04 02:35:00|237.86|235.06|238.13|235.33|238.13|235.33|237.76|234.96|0
1651631710000|2022-05-04 02:35:10|237.95|235.15|237.95|235.15|237.95|235.15|237.95|235.15|0
1651631720000|2022-05-04 02:35:20|237.9|235.1|237.95|235.15|237.95|235.15|237.9|235.1|0
1651631730000|2022-05-04 02:35:30|237.81|235.01|237.76|234.96|237.86|235.06|237.76|234.96|0
1651631740000|2022-05-04 02:35:40|237.81|235.01|237.86|235.06|237.86|235.06|237.81|235.01|0
1651631750000|2022-05-04 02:35:50|237.95|235.15|237.76|234.96|237.95|235.15|237.76|234.96|0
1651631760000|2022-05-04 02:36:00|237.72|234.92|237.72|234.92|237.72|234.92|237.67|234.87|0
1651631770000|2022-05-04 02:36:10|237.67|234.87|237.67|234.87|237.76|234.96|237.67|234.87|0
1651631790000|2022-05-04 02:36:30|237.58|234.78|237.58|234.78|237.58|234.78|237.58|234.78|0
1651631800000|2022-05-04 02:36:40|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1651631810000|2022-05-04 02:36:50|237.4|234.6|237.35|234.55|237.4|234.6|237.35|234.55|0
1651631820000|2022-05-04 02:37:00|237.4|234.6|237.4|234.6|237.4|234.6|237.4|234.6|0
1651631830000|2022-05-04 02:37:10|237.31|234.51|237.31|234.51|237.31|234.51|237.31|234.51|0
1651631850000|2022-05-04 02:37:30|237.35|234.55|237.4|234.6|237.4|234.6|237.35|234.55|0
1651631860000|2022-05-04 02:37:40|237.49|234.69|237.58|234.78|237.58|234.78|237.49|234.69|0
1651631870000|2022-05-04 02:37:50|237.54|234.74|237.49|234.69|237.54|234.74|237.49|234.69|0
1651631880000|2022-05-04 02:38:00|237.4|234.6|237.4|234.6|237.4|234.6|237.4|234.6|0
1651631890000|2022-05-04 02:38:10|237.31|234.51|237.4|234.6|237.4|234.6|237.31|234.51|0
1651631900000|2022-05-04 02:38:20|237.35|234.55|237.35|234.55|237.35|234.55|237.35|234.55|0
1651631910000|2022-05-04 02:38:30|237.4|234.6|237.4|234.6|237.4|234.6|237.31|234.51|0
1651631920000|2022-05-04 02:38:40|237.35|234.55|237.35|234.55|237.35|234.55|237.35|234.55|0
1651631930000|2022-05-04 02:38:50|237.4|234.6|237.49|234.69|237.49|234.69|237.4|234.6|0
1651631940000|2022-05-04 02:39:00|237.4|234.6|237.4|234.6|237.44|234.64|237.4|234.6|0
1651631950000|2022-05-04 02:39:10|237.49|234.69|237.49|234.69|237.49|234.69|237.49|234.69|0
1651631960000|2022-05-04 02:39:20|237.58|234.78|237.58|234.78|237.58|234.78|237.58|234.78|0
1651631980000|2022-05-04 02:39:40|237.67|234.87|237.67|234.87|237.67|234.87|237.67|234.87|0
1651631990000|2022-05-04 02:39:50|237.76|234.96|237.76|234.96|237.76|234.96|237.76|234.96|0
1651632000000|2022-05-04 02:40:00|237.72|234.92|237.72|234.92|237.72|234.92|237.72|234.92|0
1651632010000|2022-05-04 02:40:10|237.67|234.87|237.67|234.87|237.67|234.87|237.67|234.87|0
1651632020000|2022-05-04 02:40:20|237.58|234.78|237.58|234.78|237.58|234.78|237.58|234.78|0
1651632030000|2022-05-04 02:40:30|237.54|234.74|237.76|234.96|237.76|234.96|237.54|234.74|0
1651632040000|2022-05-04 02:40:40|237.72|234.92|237.85|235.05|237.85|235.05|237.72|234.92|0
1651632050000|2022-05-04 02:40:50|237.81|235.01|237.81|235.01|237.81|235.01|237.81|235.01|0
1651632060000|2022-05-04 02:41:00|237.76|234.96|237.81|235.01|237.81|235.01|237.76|234.96|0
1651632070000|2022-05-04 02:41:10|237.72|234.92|237.67|234.87|237.76|234.96|237.67|234.87|0
1651632080000|2022-05-04 02:41:20|237.76|234.96|237.94|235.14|237.94|235.14|237.76|234.96|0
1651632090000|2022-05-04 02:41:30|237.85|235.05|237.85|235.05|237.9|235.1|237.85|235.05|0
1651632100000|2022-05-04 02:41:40|237.94|235.14|238.22|235.42|238.22|235.42|237.94|235.14|0
1651632130000|2022-05-04 02:42:10|238.4|235.6|238.59|235.79|238.59|235.79|238.4|235.6|0
1651632140000|2022-05-04 02:42:20|238.68|235.88|238.95|236.15|238.95|236.15|238.49|235.69|0
1651632150000|2022-05-04 02:42:30|239|236.2|238.95|236.15|239|236.2|238.95|236.15|0
1651632160000|2022-05-04 02:42:40|239.05|236.25|238.86|236.06|239.05|236.25|238.86|236.06|0
1651632170000|2022-05-04 02:42:50|238.77|235.97|238.86|236.06|238.95|236.15|238.77|235.97|0
1651632180000|2022-05-04 02:43:00|238.77|235.97|238.86|236.06|238.86|236.06|238.77|235.97|0
1651632190000|2022-05-04 02:43:10|238.91|236.11|238.86|236.06|238.95|236.15|238.86|236.06|0
1651632200000|2022-05-04 02:43:20|238.77|235.97|238.77|235.97|238.77|235.97|238.77|235.97|0
1651632210000|2022-05-04 02:43:30|238.86|236.06|238.86|236.06|238.86|236.06|238.86|236.06|0
1651632220000|2022-05-04 02:43:40|238.77|235.97|238.77|235.97|238.77|235.97|238.77|235.97|0
1651632230000|2022-05-04 02:43:50|238.86|236.06|238.77|235.97|238.86|236.06|238.77|235.97|0
1651632250000|2022-05-04 02:44:10|238.68|235.88|238.77|235.97|238.77|235.97|238.68|235.88|0
1651632260000|2022-05-04 02:44:20|238.73|235.93|238.68|235.88|238.73|235.93|238.68|235.88|0
1651632270000|2022-05-04 02:44:30|238.77|235.97|238.77|235.97|238.77|235.97|238.77|235.97|0
1651632280000|2022-05-04 02:44:40|238.68|235.88|238.68|235.88|238.68|235.88|238.68|235.88|0
1651632290000|2022-05-04 02:44:50|238.77|235.97|238.95|236.15|238.95|236.15|238.77|235.97|0
1651632310000|2022-05-04 02:45:10|238.86|236.06|238.86|236.06|238.86|236.06|238.86|236.06|0
1651632320000|2022-05-04 02:45:20|238.82|236.02|238.77|235.97|238.82|236.02|238.77|235.97|0
1651632350000|2022-05-04 02:45:50|238.68|235.88|238.68|235.88|238.68|235.88|238.68|235.88|0
1651632360000|2022-05-04 02:46:00|238.77|235.97|238.77|235.97|238.77|235.97|238.77|235.97|0
1651632390000|2022-05-04 02:46:30|238.68|235.88|238.77|235.97|238.77|235.97|238.68|235.88|0
1651632400000|2022-05-04 02:46:40|238.72|235.92|238.72|235.92|238.72|235.92|238.72|235.92|0
1651632410000|2022-05-04 02:46:50|238.68|235.88|238.91|236.11|238.91|236.11|238.68|235.88|0
1651632420000|2022-05-04 02:47:00|238.95|236.15|239.04|236.24|239.04|236.24|238.95|236.15|0
1651632430000|2022-05-04 02:47:10|238.95|236.15|238.95|236.15|238.95|236.15|238.95|236.15|0
1651632440000|2022-05-04 02:47:20|239.04|236.24|239.32|236.52|239.32|236.52|239.04|236.24|0
1651632450000|2022-05-04 02:47:30|239.23|236.43|239.14|236.34|239.28|236.48|239.14|236.34|0
1651632460000|2022-05-04 02:47:40|239.09|236.29|239.23|236.43|239.23|236.43|239.09|236.29|0
1651632470000|2022-05-04 02:47:50|239.14|236.34|239.23|236.43|239.23|236.43|239.14|236.34|0
1651632480000|2022-05-04 02:48:00|239.28|236.48|239.32|236.52|239.32|236.52|239.28|236.48|0
1651632490000|2022-05-04 02:48:10|239.37|236.57|239.37|236.57|239.37|236.57|239.32|236.52|0
1651632500000|2022-05-04 02:48:20|239.41|236.61|239.41|236.61|239.41|236.61|239.41|236.61|0
1651632520000|2022-05-04 02:48:40|239.5|236.7|239.41|236.61|239.5|236.7|239.41|236.61|0
1651632530000|2022-05-04 02:48:50|239.37|236.57|239.32|236.52|239.37|236.57|239.32|236.52|0
1651632540000|2022-05-04 02:49:00|239.5|236.7|239.5|236.7|239.5|236.7|239.5|236.7|0
1651632550000|2022-05-04 02:49:10|239.46|236.66|239.41|236.61|239.46|236.66|239.41|236.61|0
1651632560000|2022-05-04 02:49:20|239.5|236.7|239.41|236.61|239.5|236.7|239.41|236.61|0
1651632580000|2022-05-04 02:49:40|239.5|236.7|239.5|236.7|239.5|236.7|239.5|236.7|0
1651632590000|2022-05-04 02:49:50|239.55|236.75|239.5|236.7|239.55|236.75|239.5|236.7|0
1651632600000|2022-05-04 02:50:00|239.46|236.66|239.41|236.61|239.5|236.7|239.41|236.61|0
1651632610000|2022-05-04 02:50:10|239.46|236.66|239.59|236.79|239.59|236.79|239.41|236.61|0
1651632620000|2022-05-04 02:50:20|239.69|236.89|239.69|236.89|239.69|236.89|239.69|236.89|0
1651632630000|2022-05-04 02:50:30|239.78|236.98|239.64|236.84|239.78|236.98|239.64|236.84|0
1651632640000|2022-05-04 02:50:40|239.69|236.89|239.64|236.84|239.69|236.89|239.59|236.79|0
1651632650000|2022-05-04 02:50:50|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1651632660000|2022-05-04 02:51:00|239.87|237.07|239.78|236.98|239.87|237.07|239.78|236.98|0
1651632690000|2022-05-04 02:51:30|239.83|237.03|239.87|237.07|239.87|237.07|239.83|237.03|0
1651632710000|2022-05-04 02:51:50|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1651632730000|2022-05-04 02:52:10|239.87|237.07|239.78|236.98|239.87|237.07|239.78|236.98|0
1651632740000|2022-05-04 02:52:20|239.32|236.52|239.32|236.52|239.32|236.52|239.32|236.52|0
1651632750000|2022-05-04 02:52:30|239.41|236.61|239.5|236.7|239.5|236.7|239.41|236.61|0
1651632760000|2022-05-04 02:52:40|239.41|236.61|239.41|236.61|239.41|236.61|239.41|236.61|0
1651632770000|2022-05-04 02:52:50|239.32|236.52|239.32|236.52|239.32|236.52|239.32|236.52|0
1651632780000|2022-05-04 02:53:00|239.41|236.61|239.5|236.7|239.5|236.7|239.41|236.61|0
1651632790000|2022-05-04 02:53:10|239.59|236.79|239.5|236.7|239.59|236.79|239.5|236.7|0
1651632810000|2022-05-04 02:53:30|239.59|236.79|239.59|236.79|239.59|236.79|239.5|236.7|0
1651632820000|2022-05-04 02:53:40|239.55|236.75|239.55|236.75|239.55|236.75|239.55|236.75|0
1651632830000|2022-05-04 02:53:50|239.59|236.79|239.59|236.79|239.59|236.79|239.59|236.79|0
1651632850000|2022-05-04 02:54:10|239.64|236.84|239.68|236.88|239.68|236.88|239.64|236.84|0
1651632870000|2022-05-04 02:54:30|239.59|236.79|239.59|236.79|239.59|236.79|239.59|236.79|0
1651632880000|2022-05-04 02:54:40|239.68|236.88|239.68|236.88|239.68|236.88|239.68|236.88|0
1651632910000|2022-05-04 02:55:10|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1651632920000|2022-05-04 02:55:20|239.73|236.93|239.68|236.88|239.73|236.93|239.68|236.88|0
1651632940000|2022-05-04 02:55:40|239.64|236.84|239.59|236.79|239.64|236.84|239.59|236.79|0
1651632950000|2022-05-04 02:55:50|239.68|236.88|239.78|236.98|239.78|236.98|239.68|236.88|0
1651632970000|2022-05-04 02:56:10|239.68|236.88|239.68|236.88|239.68|236.88|239.68|236.88|0
1651632980000|2022-05-04 02:56:20|239.64|236.84|239.68|236.88|239.68|236.88|239.59|236.79|0
1651633000000|2022-05-04 02:56:40|239.64|236.84|239.59|236.79|239.64|236.84|239.59|236.79|0
1651633020000|2022-05-04 02:57:00|239.5|236.7|239.59|236.79|239.59|236.79|239.5|236.7|0
1651633030000|2022-05-04 02:57:10|239.64|236.84|239.59|236.79|239.64|236.84|239.59|236.79|0
1651633060000|2022-05-04 02:57:40|239.64|236.84|239.68|236.88|239.68|236.88|239.64|236.84|0
1651633070000|2022-05-04 02:57:50|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1651633080000|2022-05-04 02:58:00|239.77|236.97|239.87|237.07|239.87|237.07|239.77|236.97|0
1651633090000|2022-05-04 02:58:10|239.77|236.97|239.77|236.97|239.77|236.97|239.77|236.97|0
1651633100000|2022-05-04 02:58:20|239.82|237.02|239.87|237.07|239.87|237.07|239.77|236.97|0
1651633110000|2022-05-04 02:58:30|239.96|237.16|239.96|237.16|239.96|237.16|239.96|237.16|0
1651633120000|2022-05-04 02:58:40|240.05|237.25|240.05|237.25|240.05|237.25|240.05|237.25|0
1651633140000|2022-05-04 02:59:00|239.96|237.16|239.87|237.07|239.96|237.16|239.87|237.07|0
1651633150000|2022-05-04 02:59:10|239.96|237.16|239.96|237.16|239.96|237.16|239.96|237.16|0
1651633160000|2022-05-04 02:59:20|240.05|237.25|240.05|237.25|240.05|237.25|240.05|237.25|0
1651633180000|2022-05-04 02:59:40|240.14|237.34|240.24|237.44|240.24|237.44|240.14|237.34|0
1651633190000|2022-05-04 02:59:50|240.33|237.53|240.24|237.44|240.33|237.53|240.24|237.44|0
1651633200000|2022-05-04 03:00:00|240.1|237.3|240.14|237.34|240.14|237.34|240.1|237.3|0
1651633210000|2022-05-04 03:00:10|240.05|237.25|240.05|237.25|240.05|237.25|240.05|237.25|0
1651633230000|2022-05-04 03:00:30|239.96|237.16|239.96|237.16|239.96|237.16|239.87|237.07|0
1651633260000|2022-05-04 03:01:00|239.87|237.07|239.77|236.97|239.87|237.07|239.77|236.97|0
1651633270000|2022-05-04 03:01:10|239.68|236.88|239.77|236.97|239.77|236.97|239.68|236.88|0
1651633280000|2022-05-04 03:01:20|239.68|236.88|239.59|236.79|239.68|236.88|239.59|236.79|0
1651633290000|2022-05-04 03:01:30|239.5|236.7|239.5|236.7|239.5|236.7|239.5|236.7|0
1651633300000|2022-05-04 03:01:40|239.4|236.6|239.4|236.6|239.4|236.6|239.4|236.6|0
1651633310000|2022-05-04 03:01:50|239.31|236.51|239.31|236.51|239.31|236.51|239.31|236.51|0
1651633320000|2022-05-04 03:02:00|239.4|236.6|239.5|236.7|239.5|236.7|239.4|236.6|0
1651633340000|2022-05-04 03:02:20|239.45|236.65|239.4|236.6|239.45|236.65|239.4|236.6|0
1651633350000|2022-05-04 03:02:30|239.45|236.65|239.4|236.6|239.45|236.65|239.4|236.6|0
1651633370000|2022-05-04 03:02:50|239.45|236.65|239.5|236.7|239.5|236.7|239.45|236.65|0
1651633380000|2022-05-04 03:03:00|239.4|236.6|239.45|236.65|239.45|236.65|239.4|236.6|0
1651633390000|2022-05-04 03:03:10|239.5|236.7|239.45|236.65|239.5|236.7|239.45|236.65|0
1651633400000|2022-05-04 03:03:20|239.4|236.6|239.4|236.6|239.4|236.6|239.4|236.6|0
1651633430000|2022-05-04 03:03:50|239.5|236.7|239.4|236.6|239.5|236.7|239.4|236.6|0
1651633450000|2022-05-04 03:04:10|239.36|236.56|239.4|236.6|239.4|236.6|239.36|236.56|0
1651633510000|2022-05-04 03:05:10|239.5|236.7|239.45|236.65|239.5|236.7|239.45|236.65|0
1651633520000|2022-05-04 03:05:20|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1651633530000|2022-05-04 03:05:30|239.45|236.65|239.4|236.6|239.45|236.65|239.4|236.6|0
1651633550000|2022-05-04 03:05:50|239.36|236.56|239.31|236.51|239.36|236.56|239.31|236.51|0
1651633560000|2022-05-04 03:06:00|239.13|236.33|239.13|236.33|239.13|236.33|239.13|236.33|0
1651633570000|2022-05-04 03:06:10|239.08|236.28|239.13|236.33|239.13|236.33|239.08|236.28|0
1651633580000|2022-05-04 03:06:20|239.03|236.23|239.08|236.28|239.13|236.33|239.03|236.23|0
1651633590000|2022-05-04 03:06:30|239.13|236.33|239.08|236.28|239.13|236.33|239.08|236.28|0
1651633600000|2022-05-04 03:06:40|239.13|236.33|239.13|236.33|239.13|236.33|239.13|236.33|0
1651633620000|2022-05-04 03:07:00|239.17|236.37|239.31|236.51|239.31|236.51|239.17|236.37|0
1651633630000|2022-05-04 03:07:10|239.27|236.47|239.31|236.51|239.31|236.51|239.27|236.47|0
1651633650000|2022-05-04 03:07:30|239.4|236.6|239.49|236.69|239.49|236.69|239.4|236.6|0
1651633660000|2022-05-04 03:07:40|239.45|236.65|239.49|236.69|239.49|236.69|239.4|236.6|0
1651633680000|2022-05-04 03:08:00|239.4|236.6|239.4|236.6|239.4|236.6|239.4|236.6|0
1651633690000|2022-05-04 03:08:10|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1651633740000|2022-05-04 03:09:00|239.54|236.74|239.49|236.69|239.59|236.79|239.49|236.69|0
1651633790000|2022-05-04 03:09:50|239.54|236.74|239.54|236.74|239.58|236.78|239.54|236.74|0
1651633800000|2022-05-04 03:10:00|239.58|236.78|239.58|236.78|239.58|236.78|239.58|236.78|0
1651633810000|2022-05-04 03:10:10|239.68|236.88|239.86|237.06|239.86|237.06|239.68|236.88|0
1651633820000|2022-05-04 03:10:20|239.82|237.02|239.86|237.06|239.86|237.06|239.77|236.97|0
1651633830000|2022-05-04 03:10:30|239.91|237.11|239.91|237.11|239.91|237.11|239.91|237.11|0
1651633840000|2022-05-04 03:10:40|239.95|237.15|239.95|237.15|239.95|237.15|239.95|237.15|0
1651633860000|2022-05-04 03:11:00|239.86|237.06|239.86|237.06|239.86|237.06|239.86|237.06|0
1651633880000|2022-05-04 03:11:20|239.95|237.15|239.95|237.15|239.95|237.15|239.95|237.15|0
1651633890000|2022-05-04 03:11:30|239.86|237.06|239.86|237.06|239.91|237.11|239.86|237.06|0
1651633920000|2022-05-04 03:12:00|239.95|237.15|240.23|237.43|240.23|237.43|239.95|237.15|0
1651633940000|2022-05-04 03:12:20|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1651633950000|2022-05-04 03:12:30|240.23|237.43|240.32|237.52|240.32|237.52|240.23|237.43|0
1651633960000|2022-05-04 03:12:40|240.23|237.43|240.14|237.34|240.23|237.43|240.14|237.34|0
1651633980000|2022-05-04 03:13:00|240.04|237.24|240.04|237.24|240.04|237.24|240.04|237.24|0
1651633990000|2022-05-04 03:13:10|239.91|237.11|239.95|237.15|239.95|237.15|239.91|237.11|0
1651634030000|2022-05-04 03:13:50|239.86|237.06|239.86|237.06|239.86|237.06|239.86|237.06|0
1651634040000|2022-05-04 03:14:00|239.82|237.02|239.82|237.02|239.82|237.02|239.82|237.02|0
1651634050000|2022-05-04 03:14:10|239.77|236.97|239.77|236.97|239.77|236.97|239.77|236.97|0
1651634060000|2022-05-04 03:14:20|239.95|237.15|239.95|237.15|239.95|237.15|239.95|237.15|0
1651634070000|2022-05-04 03:14:30|239.91|237.11|239.95|237.15|239.95|237.15|239.91|237.11|0
1651634080000|2022-05-04 03:14:40|239.86|237.06|239.86|237.06|239.86|237.06|239.86|237.06|0
1651634100000|2022-05-04 03:15:00|239.81|237.01|239.77|236.97|239.86|237.06|239.77|236.97|0
1651634120000|2022-05-04 03:15:20|239.72|236.92|239.67|236.87|239.72|236.92|239.67|236.87|0
1651634130000|2022-05-04 03:15:30|239.63|236.83|239.58|236.78|239.63|236.83|239.54|236.74|0
1651634140000|2022-05-04 03:15:40|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1651634160000|2022-05-04 03:16:00|239.58|236.78|239.63|236.83|239.63|236.83|239.58|236.78|0
1651634170000|2022-05-04 03:16:10|239.58|236.78|239.58|236.78|239.58|236.78|239.58|236.78|0
1651634180000|2022-05-04 03:16:20|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1651634220000|2022-05-04 03:17:00|239.58|236.78|239.58|236.78|239.58|236.78|239.58|236.78|0
1651634240000|2022-05-04 03:17:20|239.63|236.83|239.63|236.83|239.63|236.83|239.63|236.83|0
1651634250000|2022-05-04 03:17:30|239.58|236.78|239.58|236.78|239.58|236.78|239.58|236.78|0
1651634260000|2022-05-04 03:17:40|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1651634300000|2022-05-04 03:18:20|239.54|236.74|239.54|236.74|239.54|236.74|239.54|236.74|0
1651634310000|2022-05-04 03:18:30|239.49|236.69|239.54|236.74|239.54|236.74|239.49|236.69|0
1651634320000|2022-05-04 03:18:40|239.67|236.87|239.72|236.92|239.72|236.92|239.67|236.87|0
1651634330000|2022-05-04 03:18:50|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1651634360000|2022-05-04 03:19:20|239.58|236.78|239.58|236.78|239.58|236.78|239.58|236.78|0
1651634400000|2022-05-04 03:20:00|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1651634410000|2022-05-04 03:20:10|239.4|236.6|239.4|236.6|239.4|236.6|239.4|236.6|0
1651634420000|2022-05-04 03:20:20|239.44|236.64|239.4|236.6|239.44|236.64|239.4|236.6|0
1651634440000|2022-05-04 03:20:40|239.35|236.55|239.35|236.55|239.35|236.55|239.35|236.55|0
1651634450000|2022-05-04 03:20:50|239.4|236.6|239.3|236.5|239.4|236.6|239.3|236.5|0
1651634490000|2022-05-04 03:21:30|239.4|236.6|239.35|236.55|239.4|236.6|239.35|236.55|0
1651634500000|2022-05-04 03:21:40|239.3|236.5|239.3|236.5|239.3|236.5|239.3|236.5|0
1651634520000|2022-05-04 03:22:00|239.21|236.41|239.26|236.46|239.26|236.46|239.21|236.41|0
1651634530000|2022-05-04 03:22:10|239.3|236.5|239.3|236.5|239.3|236.5|239.3|236.5|0
1651634540000|2022-05-04 03:22:20|239.21|236.41|239.21|236.41|239.21|236.41|239.21|236.41|0
1651634550000|2022-05-04 03:22:30|239.3|236.5|239.3|236.5|239.3|236.5|239.3|236.5|0
1651634560000|2022-05-04 03:22:40|239.49|236.69|239.39|236.59|239.49|236.69|239.39|236.59|0
1651634570000|2022-05-04 03:22:50|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1651634580000|2022-05-04 03:23:00|239.58|236.78|239.49|236.69|239.58|236.78|239.49|236.69|0
1651634600000|2022-05-04 03:23:20|239.53|236.73|239.49|236.69|239.53|236.73|239.49|236.69|0
1651634630000|2022-05-04 03:23:50|239.53|236.73|239.53|236.73|239.53|236.73|239.53|236.73|0
1651634640000|2022-05-04 03:24:00|239.49|236.69|239.58|236.78|239.58|236.78|239.49|236.69|0
1651634650000|2022-05-04 03:24:10|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1651634660000|2022-05-04 03:24:20|239.58|236.78|239.58|236.78|239.58|236.78|239.49|236.69|0
1651634680000|2022-05-04 03:24:40|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1651634690000|2022-05-04 03:24:50|239.39|236.59|239.39|236.59|239.39|236.59|239.39|236.59|0
1651634700000|2022-05-04 03:25:00|239.3|236.5|239.26|236.46|239.3|236.5|239.26|236.46|0
1651634710000|2022-05-04 03:25:10|239.3|236.5|239.21|236.41|239.3|236.5|239.21|236.41|0
1651634740000|2022-05-04 03:25:40|239.12|236.32|239.12|236.32|239.12|236.32|239.12|236.32|0
1651634760000|2022-05-04 03:26:00|239.07|236.27|239.12|236.32|239.12|236.32|239.07|236.27|0
1651634770000|2022-05-04 03:26:10|239.02|236.22|239.02|236.22|239.02|236.22|239.02|236.22|0
1651634780000|2022-05-04 03:26:20|238.98|236.18|238.93|236.13|238.98|236.18|238.93|236.13|0
1651634800000|2022-05-04 03:26:40|238.89|236.09|239.02|236.22|239.02|236.22|238.89|236.09|0
1651634810000|2022-05-04 03:26:50|239.12|236.32|239.12|236.32|239.21|236.41|239.12|236.32|0
1651634820000|2022-05-04 03:27:00|239.07|236.27|239.12|236.32|239.12|236.32|239.07|236.27|0
1651634830000|2022-05-04 03:27:10|239.21|236.41|239.21|236.41|239.21|236.41|239.21|236.41|0
1651634850000|2022-05-04 03:27:30|239.3|236.5|239.3|236.5|239.3|236.5|239.3|236.5|0
1651634870000|2022-05-04 03:27:50|239.26|236.46|239.21|236.41|239.26|236.46|239.21|236.41|0
1651634880000|2022-05-04 03:28:00|239.12|236.32|239.3|236.5|239.3|236.5|239.12|236.32|0
1651634900000|2022-05-04 03:28:20|239.26|236.46|239.3|236.5|239.3|236.5|239.21|236.41|0
1651634910000|2022-05-04 03:28:30|239.21|236.41|239.21|236.41|239.21|236.41|239.21|236.41|0
1651634950000|2022-05-04 03:29:10|239.16|236.36|239.12|236.32|239.21|236.41|239.12|236.32|0
1651634960000|2022-05-04 03:29:20|239.02|236.22|239.21|236.41|239.21|236.41|239.02|236.22|0
1651634990000|2022-05-04 03:29:50|239.3|236.5|239.35|236.55|239.35|236.55|239.3|236.5|0
1651635000000|2022-05-04 03:30:00|239.3|236.5|239.39|236.59|239.39|236.59|239.3|236.5|0
1651635020000|2022-05-04 03:30:20|239.44|236.64|239.39|236.59|239.44|236.64|239.39|236.59|0
1651635030000|2022-05-04 03:30:30|239.35|236.55|239.35|236.55|239.35|236.55|239.35|236.55|0
1651635040000|2022-05-04 03:30:40|239.3|236.5|239.35|236.55|239.39|236.59|239.3|236.5|0
1651635050000|2022-05-04 03:30:50|239.3|236.5|239.39|236.59|239.39|236.59|239.3|236.5|0
1651635060000|2022-05-04 03:31:00|239.48|236.68|239.48|236.68|239.48|236.68|239.48|236.68|0
1651635100000|2022-05-04 03:31:40|239.57|236.77|239.57|236.77|239.57|236.77|239.57|236.77|0
1651635110000|2022-05-04 03:31:50|239.67|236.87|239.85|237.05|239.85|237.05|239.67|236.87|0
1651635120000|2022-05-04 03:32:00|239.94|237.14|239.85|237.05|239.94|237.14|239.85|237.05|0
1651635130000|2022-05-04 03:32:10|239.76|236.96|239.76|236.96|239.76|236.96|239.76|236.96|0
1651635140000|2022-05-04 03:32:20|239.85|237.05|239.85|237.05|239.85|237.05|239.85|237.05|0
1651635160000|2022-05-04 03:32:40|239.94|237.14|239.85|237.05|239.94|237.14|239.85|237.05|0
1651635170000|2022-05-04 03:32:50|239.94|237.14|239.94|237.14|239.94|237.14|239.94|237.14|0
1651635180000|2022-05-04 03:33:00|239.99|237.19|240.03|237.23|240.03|237.23|239.99|237.19|0
1651635200000|2022-05-04 03:33:20|240.13|237.33|240.22|237.42|240.22|237.42|240.13|237.33|0
1651635210000|2022-05-04 03:33:30|240.27|237.47|240.59|237.79|240.59|237.79|240.27|237.47|0
1651635230000|2022-05-04 03:33:50|240.64|237.84|240.77|237.97|240.77|237.97|240.64|237.84|0
1651635240000|2022-05-04 03:34:00|240.68|237.88|240.54|237.74|240.68|237.88|240.54|237.74|0
1651635250000|2022-05-04 03:34:10|240.59|237.79|240.5|237.7|240.59|237.79|240.5|237.7|0
1651635260000|2022-05-04 03:34:20|240.59|237.79|240.68|237.88|240.68|237.88|240.59|237.79|0
1651635270000|2022-05-04 03:34:30|240.77|237.97|240.68|237.88|240.77|237.97|240.68|237.88|0
1651635310000|2022-05-04 03:35:10|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1651635320000|2022-05-04 03:35:20|240.68|237.88|240.68|237.88|240.73|237.93|240.68|237.88|0
1651635330000|2022-05-04 03:35:30|240.73|237.93|240.77|237.97|240.77|237.97|240.73|237.93|0
1651635340000|2022-05-04 03:35:40|240.68|237.88|240.68|237.88|240.68|237.88|240.68|237.88|0
1651635350000|2022-05-04 03:35:50|240.59|237.79|240.59|237.79|240.59|237.79|240.59|237.79|0
1651635360000|2022-05-04 03:36:00|240.54|237.74|240.59|237.79|240.59|237.79|240.54|237.74|0
1651635400000|2022-05-04 03:36:40|240.68|237.88|240.68|237.88|240.68|237.88|240.68|237.88|0
1651635410000|2022-05-04 03:36:50|240.59|237.79|240.59|237.79|240.59|237.79|240.59|237.79|0
1651635420000|2022-05-04 03:37:00|240.77|237.97|240.73|237.93|240.77|237.97|240.68|237.88|0
1651635430000|2022-05-04 03:37:10|240.68|237.88|240.59|237.79|240.68|237.88|240.59|237.79|0
1651635460000|2022-05-04 03:37:40|240.63|237.83|240.49|237.69|240.63|237.83|240.49|237.69|0
1651635470000|2022-05-04 03:37:50|240.4|237.6|240.49|237.69|240.49|237.69|240.4|237.6|0
1651635480000|2022-05-04 03:38:00|240.45|237.65|240.49|237.69|240.49|237.69|240.45|237.65|0
1651635510000|2022-05-04 03:38:30|240.59|237.79|240.49|237.69|240.59|237.79|240.49|237.69|0
1651635540000|2022-05-04 03:39:00|240.59|237.79|240.59|237.79|240.59|237.79|240.59|237.79|0
1651635550000|2022-05-04 03:39:10|240.68|237.88|240.68|237.88|240.68|237.88|240.68|237.88|0
1651635560000|2022-05-04 03:39:20|240.77|237.97|240.68|237.88|240.77|237.97|240.68|237.88|0
1651635570000|2022-05-04 03:39:30|240.59|237.79|240.59|237.79|240.59|237.79|240.59|237.79|0
1651635580000|2022-05-04 03:39:40|240.49|237.69|240.49|237.69|240.49|237.69|240.49|237.69|0
1651635590000|2022-05-04 03:39:50|240.59|237.79|240.59|237.79|240.59|237.79|240.59|237.79|0
1651635600000|2022-05-04 03:40:00|240.63|237.83|240.59|237.79|240.63|237.83|240.59|237.79|0
1651635610000|2022-05-04 03:40:10|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1651635620000|2022-05-04 03:40:20|240.96|238.16|240.96|238.16|240.96|238.16|240.96|238.16|0
1651635630000|2022-05-04 03:40:30|241.05|238.25|240.96|238.16|241.05|238.25|240.96|238.16|0
1651635640000|2022-05-04 03:40:40|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1651635650000|2022-05-04 03:40:50|240.96|238.16|240.96|238.16|240.96|238.16|240.96|238.16|0
1651635660000|2022-05-04 03:41:00|240.95|238.15|241.05|238.25|241.05|238.25|240.95|238.15|0
1651635670000|2022-05-04 03:41:10|241|238.2|240.95|238.15|241|238.2|240.95|238.15|0
1651635700000|2022-05-04 03:41:40|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1651635710000|2022-05-04 03:41:50|241.14|238.34|241.14|238.34|241.14|238.34|241.14|238.34|0
1651635720000|2022-05-04 03:42:00|241.23|238.43|241.14|238.34|241.23|238.43|241.14|238.34|0
1651635730000|2022-05-04 03:42:10|241.19|238.39|241.19|238.39|241.19|238.39|241.19|238.39|0
1651635740000|2022-05-04 03:42:20|241.23|238.43|241.14|238.34|241.23|238.43|241.14|238.34|0
1651635750000|2022-05-04 03:42:30|241.23|238.43|241.19|238.39|241.23|238.43|241.14|238.34|0
1651635760000|2022-05-04 03:42:40|241.23|238.43|241.05|238.25|241.23|238.43|241.05|238.25|0
1651635770000|2022-05-04 03:42:50|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1651635790000|2022-05-04 03:43:10|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1651635810000|2022-05-04 03:43:30|241.09|238.29|241.09|238.29|241.09|238.29|241.09|238.29|0
1651635820000|2022-05-04 03:43:40|241.05|238.25|240.95|238.15|241.05|238.25|240.95|238.15|0
1651635830000|2022-05-04 03:43:50|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1651635840000|2022-05-04 03:44:00|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1651635850000|2022-05-04 03:44:10|241|238.2|240.95|238.15|241|238.2|240.95|238.15|0
1651635860000|2022-05-04 03:44:20|241|238.2|241.05|238.25|241.05|238.25|241|238.2|0
1651635870000|2022-05-04 03:44:30|240.95|238.15|240.86|238.06|240.95|238.15|240.86|238.06|0
1651635890000|2022-05-04 03:44:50|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1651635900000|2022-05-04 03:45:00|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1651635910000|2022-05-04 03:45:10|240.82|238.02|240.68|237.88|240.82|238.02|240.68|237.88|0
1651635920000|2022-05-04 03:45:20|240.77|237.97|240.68|237.88|240.77|237.97|240.68|237.88|0
1651635930000|2022-05-04 03:45:30|240.72|237.92|240.77|237.97|240.77|237.97|240.68|237.88|0
1651635940000|2022-05-04 03:45:40|240.68|237.88|240.68|237.88|240.68|237.88|240.68|237.88|0
1651635960000|2022-05-04 03:46:00|240.58|237.78|240.49|237.69|240.58|237.78|240.49|237.69|0
1651635980000|2022-05-04 03:46:20|240.58|237.78|240.49|237.69|240.58|237.78|240.49|237.69|0
1651635990000|2022-05-04 03:46:30|240.58|237.78|240.54|237.74|240.58|237.78|240.54|237.74|0
1651636000000|2022-05-04 03:46:40|240.49|237.69|240.58|237.78|240.58|237.78|240.49|237.69|0
1651636010000|2022-05-04 03:46:50|240.54|237.74|240.67|237.87|240.67|237.87|240.54|237.74|0
1651636050000|2022-05-04 03:47:30|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1651636080000|2022-05-04 03:48:00|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1651636090000|2022-05-04 03:48:10|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1651636130000|2022-05-04 03:48:50|240.95|238.15|240.86|238.06|240.95|238.15|240.86|238.06|0
1651636140000|2022-05-04 03:49:00|240.91|238.11|240.91|238.11|240.91|238.11|240.91|238.11|0
1651636150000|2022-05-04 03:49:10|240.86|238.06|240.95|238.15|240.95|238.15|240.86|238.06|0
1651636170000|2022-05-04 03:49:30|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1651636190000|2022-05-04 03:49:50|240.91|238.11|240.86|238.06|240.95|238.15|240.86|238.06|0
1651636200000|2022-05-04 03:50:00|240.81|238.01|240.86|238.06|240.86|238.06|240.81|238.01|0
1651636210000|2022-05-04 03:50:10|240.77|237.97|240.67|237.87|240.77|237.97|240.67|237.87|0
1651636220000|2022-05-04 03:50:20|240.77|237.97|240.67|237.87|240.77|237.97|240.67|237.87|0
1651636230000|2022-05-04 03:50:30|240.77|237.97|240.72|237.92|240.77|237.97|240.72|237.92|0
1651636240000|2022-05-04 03:50:40|240.77|237.97|240.77|237.97|240.77|237.97|240.67|237.87|0
1651636250000|2022-05-04 03:50:50|240.67|237.87|240.67|237.87|240.67|237.87|240.67|237.87|0
1651636260000|2022-05-04 03:51:00|240.72|237.92|240.67|237.87|240.77|237.97|240.67|237.87|0
1651636300000|2022-05-04 03:51:40|240.72|237.92|240.67|237.87|240.72|237.92|240.67|237.87|0
1651636320000|2022-05-04 03:52:00|240.72|237.92|240.76|237.96|240.76|237.96|240.72|237.92|0
1651636330000|2022-05-04 03:52:10|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1651636340000|2022-05-04 03:52:20|240.81|238.01|240.81|238.01|240.81|238.01|240.81|238.01|0
1651636350000|2022-05-04 03:52:30|240.76|237.96|240.86|238.06|240.86|238.06|240.76|237.96|0
1651636400000|2022-05-04 03:53:20|240.76|237.96|240.76|237.96|240.76|237.96|240.76|237.96|0
1651636420000|2022-05-04 03:53:40|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1651636430000|2022-05-04 03:53:50|240.76|237.96|240.76|237.96|240.76|237.96|240.76|237.96|0
1651636440000|2022-05-04 03:54:00|240.67|237.87|240.67|237.87|240.67|237.87|240.67|237.87|0
1651636450000|2022-05-04 03:54:10|240.63|237.83|240.63|237.83|240.63|237.83|240.63|237.83|0
1651636460000|2022-05-04 03:54:20|240.58|237.78|240.58|237.78|240.58|237.78|240.58|237.78|0
1651636480000|2022-05-04 03:54:40|240.49|237.69|240.49|237.69|240.49|237.69|240.49|237.69|0
1651636490000|2022-05-04 03:54:50|240.58|237.78|240.58|237.78|240.58|237.78|240.58|237.78|0
1651636530000|2022-05-04 03:55:30|240.53|237.73|240.58|237.78|240.58|237.78|240.53|237.73|0
1651636540000|2022-05-04 03:55:40|240.53|237.73|240.58|237.78|240.58|237.78|240.49|237.69|0
1651636580000|2022-05-04 03:56:20|240.67|237.87|240.76|237.96|240.76|237.96|240.67|237.87|0
1651636590000|2022-05-04 03:56:30|240.67|237.87|240.67|237.87|240.67|237.87|240.67|237.87|0
1651636600000|2022-05-04 03:56:40|240.72|237.92|240.72|237.92|240.72|237.92|240.72|237.92|0
1651636610000|2022-05-04 03:56:50|240.76|237.96|240.67|237.87|240.76|237.96|240.67|237.87|0
1651636630000|2022-05-04 03:57:10|240.58|237.78|240.58|237.78|240.67|237.87|240.58|237.78|0
1651636670000|2022-05-04 03:57:50|240.53|237.73|240.58|237.78|240.58|237.78|240.53|237.73|0
1651636700000|2022-05-04 03:58:20|240.67|237.87|240.67|237.87|240.67|237.87|240.67|237.87|0
1651636710000|2022-05-04 03:58:30|240.58|237.78|240.58|237.78|240.58|237.78|240.58|237.78|0
1651636750000|2022-05-04 03:59:10|240.48|237.68|240.48|237.68|240.48|237.68|240.48|237.68|0
1651636760000|2022-05-04 03:59:20|240.53|237.73|240.48|237.68|240.53|237.73|240.48|237.68|0
1651636770000|2022-05-04 03:59:30|240.44|237.64|240.48|237.68|240.48|237.68|240.44|237.64|0
1651636790000|2022-05-04 03:59:50|240.44|237.64|240.44|237.64|240.44|237.64|240.44|237.64|0
1651636800000|2022-05-04 04:00:00|240.39|237.59|240.39|237.59|240.39|237.59|240.39|237.59|0
1651636830000|2022-05-04 04:00:30|240.48|237.68|240.48|237.68|240.48|237.68|240.48|237.68|0
1651636840000|2022-05-04 04:00:40|240.39|237.59|240.21|237.41|240.39|237.59|240.21|237.41|0
1651636850000|2022-05-04 04:00:50|240.11|237.31|239.56|236.76|240.11|237.31|239.56|236.76|0
1651636860000|2022-05-04 04:01:00|239.47|236.67|239.65|236.85|239.65|236.85|239.47|236.67|0
1651636870000|2022-05-04 04:01:10|239.84|237.04|239.74|236.94|239.84|237.04|239.74|236.94|0
1651636880000|2022-05-04 04:01:20|239.88|237.08|239.84|237.04|239.88|237.08|239.84|237.04|0
1651636890000|2022-05-04 04:01:30|239.88|237.08|239.88|237.08|239.88|237.08|239.88|237.08|0
1651636900000|2022-05-04 04:01:40|239.84|237.04|239.79|236.99|239.84|237.04|239.79|236.99|0
1651636910000|2022-05-04 04:01:50|239.74|236.94|239.74|236.94|239.74|236.94|239.74|236.94|0
1651636920000|2022-05-04 04:02:00|239.84|237.04|239.84|237.04|239.84|237.04|239.84|237.04|0
1651636940000|2022-05-04 04:02:20|239.93|237.13|239.93|237.13|239.93|237.13|239.93|237.13|0
1651636950000|2022-05-04 04:02:30|239.88|237.08|239.88|237.08|239.88|237.08|239.88|237.08|0
1651636960000|2022-05-04 04:02:40|239.84|237.04|239.84|237.04|239.84|237.04|239.84|237.04|0
1651636970000|2022-05-04 04:02:50|239.79|236.99|239.79|236.99|239.79|236.99|239.79|236.99|0
1651636980000|2022-05-04 04:03:00|239.84|237.04|239.93|237.13|239.93|237.13|239.84|237.04|0
1651637000000|2022-05-04 04:03:20|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1651637020000|2022-05-04 04:03:40|239.93|237.13|239.93|237.13|239.93|237.13|239.93|237.13|0
1651637040000|2022-05-04 04:04:00|239.88|237.08|239.88|237.08|239.88|237.08|239.88|237.08|0
1651637050000|2022-05-04 04:04:10|239.93|237.13|239.74|236.94|239.93|237.13|239.74|236.94|0
1651637060000|2022-05-04 04:04:20|239.84|237.04|239.88|237.08|239.88|237.08|239.84|237.04|0
1651637070000|2022-05-04 04:04:30|239.84|237.04|239.83|237.03|239.93|237.13|239.83|237.03|0
1651637090000|2022-05-04 04:04:50|239.93|237.13|239.93|237.13|239.93|237.13|239.93|237.13|0
1651637110000|2022-05-04 04:05:10|239.83|237.03|239.83|237.03|239.83|237.03|239.83|237.03|0
1651637130000|2022-05-04 04:05:30|239.88|237.08|239.93|237.13|239.93|237.13|239.88|237.08|0
1651637140000|2022-05-04 04:05:40|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1651637150000|2022-05-04 04:05:50|239.93|237.13|239.97|237.17|239.97|237.17|239.93|237.13|0
1651637160000|2022-05-04 04:06:00|239.93|237.13|239.83|237.03|239.93|237.13|239.83|237.03|0
1651637170000|2022-05-04 04:06:10|239.93|237.13|239.93|237.13|239.93|237.13|239.93|237.13|0
1651637190000|2022-05-04 04:06:30|239.83|237.03|239.83|237.03|239.83|237.03|239.83|237.03|0
1651637200000|2022-05-04 04:06:40|239.93|237.13|239.97|237.17|239.97|237.17|239.93|237.13|0
1651637210000|2022-05-04 04:06:50|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1651637220000|2022-05-04 04:07:00|239.97|237.17|240.02|237.22|240.02|237.22|239.97|237.17|0
1651637260000|2022-05-04 04:07:40|240.11|237.31|240.07|237.27|240.11|237.31|240.07|237.27|0
1651637270000|2022-05-04 04:07:50|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1651637290000|2022-05-04 04:08:10|240.07|237.27|240.02|237.22|240.07|237.27|240.02|237.22|0
1651637300000|2022-05-04 04:08:20|239.93|237.13|239.93|237.13|239.93|237.13|239.93|237.13|0
1651637320000|2022-05-04 04:08:40|239.97|237.17|239.93|237.13|239.97|237.17|239.93|237.13|0
1651637330000|2022-05-04 04:08:50|240.02|237.22|240.07|237.27|240.07|237.27|240.02|237.22|0
1651637340000|2022-05-04 04:09:00|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1651637400000|2022-05-04 04:10:00|240.06|237.26|240.06|237.26|240.06|237.26|240.06|237.26|0
1651637410000|2022-05-04 04:10:10|240.11|237.31|240.02|237.22|240.11|237.31|240.02|237.22|0
1651637420000|2022-05-04 04:10:20|240.11|237.31|240.11|237.31|240.11|237.31|240.11|237.31|0
1651637430000|2022-05-04 04:10:30|240.2|237.4|240.11|237.31|240.2|237.4|240.11|237.31|0
1651637440000|2022-05-04 04:10:40|240.2|237.4|240.2|237.4|240.2|237.4|240.2|237.4|0
1651637460000|2022-05-04 04:11:00|240.25|237.45|240.2|237.4|240.25|237.45|240.2|237.4|0
1651637470000|2022-05-04 04:11:10|240.16|237.36|240.16|237.36|240.16|237.36|240.16|237.36|0
1651637480000|2022-05-04 04:11:20|240.2|237.4|240.16|237.36|240.2|237.4|240.16|237.36|0
1651637490000|2022-05-04 04:11:30|240.2|237.4|240.16|237.36|240.2|237.4|240.16|237.36|0
1651637500000|2022-05-04 04:11:40|240.11|237.31|240.11|237.31|240.11|237.31|240.11|237.31|0
1651637550000|2022-05-04 04:12:30|240.16|237.36|240.16|237.36|240.16|237.36|240.16|237.36|0
1651637560000|2022-05-04 04:12:40|240.2|237.4|240.11|237.31|240.2|237.4|240.11|237.31|0
1651637580000|2022-05-04 04:13:00|240.16|237.36|240.16|237.36|240.16|237.36|240.16|237.36|0
1651637590000|2022-05-04 04:13:10|240.11|237.31|240.2|237.4|240.2|237.4|240.11|237.31|0
1651637630000|2022-05-04 04:13:50|239.83|237.03|239.79|236.99|239.83|237.03|239.79|236.99|0
1651637640000|2022-05-04 04:14:00|239.74|236.94|239.74|236.94|239.74|236.94|239.74|236.94|0
1651637650000|2022-05-04 04:14:10|239.65|236.85|239.88|237.08|239.88|237.08|239.65|236.85|0
1651637660000|2022-05-04 04:14:20|239.83|237.03|239.74|236.94|239.92|237.12|239.74|236.94|0
1651637670000|2022-05-04 04:14:30|239.55|236.75|239.55|236.75|239.55|236.75|239.55|236.75|0
1651637680000|2022-05-04 04:14:40|239.46|236.66|239.37|236.57|239.46|236.66|239.37|236.57|0
1651637690000|2022-05-04 04:14:50|239.46|236.66|239.74|236.94|239.74|236.94|239.46|236.66|0
1651637700000|2022-05-04 04:15:00|239.69|236.89|239.74|236.94|239.74|236.94|239.65|236.85|0
1651637730000|2022-05-04 04:15:30|239.65|236.85|239.65|236.85|239.65|236.85|239.65|236.85|0
1651637760000|2022-05-04 04:16:00|239.74|236.94|239.74|236.94|239.74|236.94|239.74|236.94|0
1651637820000|2022-05-04 04:17:00|239.64|236.84|239.64|236.84|239.64|236.84|239.64|236.84|0
1651637840000|2022-05-04 04:17:20|239.6|236.8|239.51|236.71|239.6|236.8|239.51|236.71|0
1651637850000|2022-05-04 04:17:30|239.46|236.66|239.46|236.66|239.46|236.66|239.46|236.66|0
1651637870000|2022-05-04 04:17:50|239.42|236.62|239.37|236.57|239.42|236.62|239.37|236.57|0
1651637890000|2022-05-04 04:18:10|239.23|236.43|239.23|236.43|239.23|236.43|239.23|236.43|0
1651637900000|2022-05-04 04:18:20|239.09|236.29|239.28|236.48|239.28|236.48|239.09|236.29|0
1651637920000|2022-05-04 04:18:40|239.37|236.57|239.32|236.52|239.37|236.57|239.32|236.52|0
1651637930000|2022-05-04 04:18:50|239.28|236.48|239.32|236.52|239.32|236.52|239.28|236.48|0
1651637940000|2022-05-04 04:19:00|239.37|236.57|239.37|236.57|239.37|236.57|239.37|236.57|0
1651637960000|2022-05-04 04:19:20|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1651637990000|2022-05-04 04:19:50|239.18|236.38|239.18|236.38|239.18|236.38|239.18|236.38|0
1651638010000|2022-05-04 04:20:10|239.09|236.29|239.09|236.29|239.14|236.34|239.09|236.29|0
1651638020000|2022-05-04 04:20:20|239.18|236.38|239.14|236.34|239.18|236.38|239.14|236.34|0
1651638030000|2022-05-04 04:20:30|239.18|236.38|239.18|236.38|239.18|236.38|239.18|236.38|0
1651638050000|2022-05-04 04:20:50|239.27|236.47|239.18|236.38|239.27|236.47|239.18|236.38|0
1651638070000|2022-05-04 04:21:10|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1651638140000|2022-05-04 04:22:20|239.37|236.57|239.27|236.47|239.37|236.57|239.27|236.47|0
1651638160000|2022-05-04 04:22:40|239.37|236.57|239.37|236.57|239.37|236.57|239.37|236.57|0
1651638190000|2022-05-04 04:23:10|239.46|236.66|239.27|236.47|239.46|236.66|239.27|236.47|0
1651638240000|2022-05-04 04:24:00|239.32|236.52|239.32|236.52|239.32|236.52|239.32|236.52|0
1651638250000|2022-05-04 04:24:10|239.27|236.47|239.36|236.56|239.36|236.56|239.27|236.47|0
1651638370000|2022-05-04 04:26:10|239.46|236.66|239.46|236.66|239.46|236.66|239.46|236.66|0
1651638420000|2022-05-04 04:27:00|239.41|236.61|239.41|236.61|239.41|236.61|239.41|236.61|0
1651638430000|2022-05-04 04:27:10|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1651638450000|2022-05-04 04:27:30|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1651638460000|2022-05-04 04:27:40|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1651638480000|2022-05-04 04:28:00|239.41|236.61|239.41|236.61|239.41|236.61|239.41|236.61|0
1651638500000|2022-05-04 04:28:20|239.36|236.56|239.45|236.65|239.45|236.65|239.36|236.56|0
1651638560000|2022-05-04 04:29:20|239.55|236.75|239.55|236.75|239.55|236.75|239.55|236.75|0
1651638570000|2022-05-04 04:29:30|239.45|236.65|239.45|236.65|239.45|236.65|239.45|236.65|0
1651638600000|2022-05-04 04:30:00|239.36|236.56|239.45|236.65|239.45|236.65|239.36|236.56|0
1651638610000|2022-05-04 04:30:10|239.36|236.56|239.36|236.56|239.36|236.56|239.36|236.56|0
1651638630000|2022-05-04 04:30:30|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1651638670000|2022-05-04 04:31:10|239.09|236.29|238.9|236.1|239.09|236.29|238.9|236.1|0
1651638680000|2022-05-04 04:31:20|238.86|236.06|238.72|235.92|238.86|236.06|238.72|235.92|0
1651638690000|2022-05-04 04:31:30|238.81|236.01|238.81|236.01|238.81|236.01|238.81|236.01|0
1651638700000|2022-05-04 04:31:40|238.72|235.92|238.72|235.92|238.72|235.92|238.72|235.92|0
1651638710000|2022-05-04 04:31:50|238.81|236.01|238.81|236.01|238.81|236.01|238.81|236.01|0
1651638720000|2022-05-04 04:32:00|238.9|236.1|238.9|236.1|238.9|236.1|238.9|236.1|0
1651638760000|2022-05-04 04:32:40|238.99|236.19|238.99|236.19|238.99|236.19|238.99|236.19|0
1651638780000|2022-05-04 04:33:00|238.9|236.1|238.9|236.1|238.9|236.1|238.9|236.1|0
1651638800000|2022-05-04 04:33:20|238.99|236.19|238.53|235.73|238.99|236.19|238.53|235.73|0
1651638810000|2022-05-04 04:33:30|238.58|235.78|238.49|235.69|238.58|235.78|238.49|235.69|0
1651638820000|2022-05-04 04:33:40|238.62|235.82|238.62|235.82|238.62|235.82|238.62|235.82|0
1651638830000|2022-05-04 04:33:50|238.67|235.87|238.62|235.82|238.72|235.92|238.62|235.82|0
1651638840000|2022-05-04 04:34:00|238.35|235.55|238.35|235.55|238.35|235.55|238.35|235.55|0
1651638850000|2022-05-04 04:34:10|238.26|235.46|238.26|235.46|238.26|235.46|238.26|235.46|0
1651638860000|2022-05-04 04:34:20|238.35|235.55|238.35|235.55|238.35|235.55|238.35|235.55|0
1651638880000|2022-05-04 04:34:40|238.3|235.5|238.35|235.55|238.35|235.55|238.26|235.46|0
1651638890000|2022-05-04 04:34:50|238.53|235.73|238.53|235.73|238.53|235.73|238.44|235.64|0
1651638900000|2022-05-04 04:35:00|238.44|235.64|238.44|235.64|238.53|235.73|238.44|235.64|0
1651638910000|2022-05-04 04:35:10|238.53|235.73|238.53|235.73|238.53|235.73|238.53|235.73|0
1651638920000|2022-05-04 04:35:20|238.62|235.82|238.49|235.69|238.62|235.82|238.49|235.69|0
1651638930000|2022-05-04 04:35:30|238.53|235.73|238.62|235.82|238.62|235.82|238.53|235.73|0
1651638940000|2022-05-04 04:35:40|238.53|235.73|238.58|235.78|238.58|235.78|238.53|235.73|0
1651638950000|2022-05-04 04:35:50|238.53|235.73|238.62|235.82|238.62|235.82|238.53|235.73|0
1651638990000|2022-05-04 04:36:30|238.71|235.91|238.67|235.87|238.71|235.91|238.67|235.87|0
1651639000000|2022-05-04 04:36:40|238.71|235.91|238.62|235.82|238.71|235.91|238.62|235.82|0
1651639010000|2022-05-04 04:36:50|238.58|235.78|238.71|235.91|238.71|235.91|238.58|235.78|0
1651639020000|2022-05-04 04:37:00|238.62|235.82|238.62|235.82|238.62|235.82|238.62|235.82|0
1651639120000|2022-05-04 04:38:40|238.53|235.73|238.53|235.73|238.53|235.73|238.53|235.73|0
1651639130000|2022-05-04 04:38:50|238.44|235.64|238.44|235.64|238.44|235.64|238.44|235.64|0
1651639150000|2022-05-04 04:39:10|238.39|235.59|238.39|235.59|238.39|235.59|238.39|235.59|0
1651639160000|2022-05-04 04:39:20|238.44|235.64|238.53|235.73|238.53|235.73|238.44|235.64|0
1651639170000|2022-05-04 04:39:30|238.44|235.64|238.35|235.55|238.44|235.64|238.35|235.55|0
1651639190000|2022-05-04 04:39:50|238.25|235.45|238.3|235.5|238.3|235.5|238.25|235.45|0
1651639200000|2022-05-04 04:40:00|238.35|235.55|238.35|235.55|238.35|235.55|238.35|235.55|0
1651639220000|2022-05-04 04:40:20|238.44|235.64|238.44|235.64|238.44|235.64|238.44|235.64|0
1651639250000|2022-05-04 04:40:50|238.53|235.73|238.53|235.73|238.53|235.73|238.53|235.73|0
1651639270000|2022-05-04 04:41:10|238.58|235.78|238.53|235.73|238.58|235.78|238.53|235.73|0
1651639300000|2022-05-04 04:41:40|238.62|235.82|238.62|235.82|238.62|235.82|238.62|235.82|0
1651639320000|2022-05-04 04:42:00|238.58|235.78|238.53|235.73|238.58|235.78|238.53|235.73|0
1651639410000|2022-05-04 04:43:30|238.67|235.87|238.62|235.82|238.67|235.87|238.62|235.82|0
1651639450000|2022-05-04 04:44:10|238.58|235.78|238.62|235.82|238.62|235.82|238.58|235.78|0
1651639460000|2022-05-04 04:44:20|238.71|235.91|238.71|235.91|238.71|235.91|238.71|235.91|0
1651639520000|2022-05-04 04:45:20|238.8|236|238.8|236|238.8|236|238.8|236|0
1651639530000|2022-05-04 04:45:30|238.76|235.96|238.8|236|238.8|236|238.76|235.96|0
1651639540000|2022-05-04 04:45:40|238.85|236.05|238.8|236|238.85|236.05|238.8|236|0
1651639600000|2022-05-04 04:46:40|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1651639630000|2022-05-04 04:47:10|238.85|236.05|238.85|236.05|238.85|236.05|238.85|236.05|0
1651639640000|2022-05-04 04:47:20|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1651639680000|2022-05-04 04:48:00|238.94|236.14|238.94|236.14|238.94|236.14|238.94|236.14|0
1651639690000|2022-05-04 04:48:10|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1651639700000|2022-05-04 04:48:20|238.99|236.19|238.98|236.18|238.99|236.19|238.98|236.18|0
1651639720000|2022-05-04 04:48:40|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1651639730000|2022-05-04 04:48:50|238.94|236.14|238.94|236.14|238.94|236.14|238.94|236.14|0
1651639740000|2022-05-04 04:49:00|238.89|236.09|238.89|236.09|238.89|236.09|238.89|236.09|0
1651639850000|2022-05-04 04:50:50|238.98|236.18|239.03|236.23|239.03|236.23|238.98|236.18|0
1651639860000|2022-05-04 04:51:00|239.08|236.28|239.08|236.28|239.08|236.28|239.08|236.28|0
1651639880000|2022-05-04 04:51:20|239.12|236.32|239.12|236.32|239.17|236.37|239.12|236.32|0
1651639890000|2022-05-04 04:51:30|239.17|236.37|239.12|236.32|239.17|236.37|239.12|236.32|0
1651639900000|2022-05-04 04:51:40|239.17|236.37|239.17|236.37|239.17|236.37|239.17|236.37|0
1651639940000|2022-05-04 04:52:20|239.26|236.46|239.35|236.55|239.35|236.55|239.26|236.46|0
1651639950000|2022-05-04 04:52:30|239.26|236.46|239.26|236.46|239.26|236.46|239.26|236.46|0
1651639980000|2022-05-04 04:53:00|239.35|236.55|239.35|236.55|239.35|236.55|239.35|236.55|0
1651640020000|2022-05-04 04:53:40|239.44|236.64|239.53|236.73|239.53|236.73|239.44|236.64|0
1651640030000|2022-05-04 04:53:50|239.58|236.78|239.53|236.73|239.58|236.78|239.53|236.73|0
1651640060000|2022-05-04 04:54:20|239.58|236.78|239.63|236.83|239.63|236.83|239.58|236.78|0
1651640070000|2022-05-04 04:54:30|239.53|236.73|239.53|236.73|239.53|236.73|239.53|236.73|0
1651640100000|2022-05-04 04:55:00|239.44|236.64|239.44|236.64|239.44|236.64|239.44|236.64|0
1651640150000|2022-05-04 04:55:50|239.53|236.73|239.53|236.73|239.53|236.73|239.53|236.73|0
1651640200000|2022-05-04 04:56:40|239.63|236.83|239.53|236.73|239.63|236.83|239.53|236.73|0
1651640210000|2022-05-04 04:56:50|239.63|236.83|239.53|236.73|239.63|236.83|239.53|236.73|0
1651640240000|2022-05-04 04:57:20|239.63|236.83|239.62|236.82|239.63|236.83|239.58|236.78|0
1651640270000|2022-05-04 04:57:50|239.72|236.92|239.72|236.92|239.72|236.92|239.72|236.92|0
1651640280000|2022-05-04 04:58:00|239.81|237.01|239.81|237.01|239.81|237.01|239.81|237.01|0
1651640290000|2022-05-04 04:58:10|239.72|236.92|239.72|236.92|239.72|236.92|239.72|236.92|0
1651640320000|2022-05-04 04:58:40|239.81|237.01|239.81|237.01|239.81|237.01|239.81|237.01|0
1651640370000|2022-05-04 04:59:30|239.9|237.1|240.09|237.29|240.09|237.29|239.81|237.01|0
1651640380000|2022-05-04 04:59:40|239.9|237.1|239.9|237.1|239.9|237.1|239.86|237.06|0
1651640400000|2022-05-04 05:00:00|239.99|237.19|239.9|237.1|239.99|237.19|239.9|237.1|0
1651640410000|2022-05-04 05:00:10|239.86|237.06|239.9|237.1|239.9|237.1|239.86|237.06|0
1651640460000|2022-05-04 05:01:00|239.99|237.19|240.08|237.28|240.08|237.28|239.99|237.19|0
1651640470000|2022-05-04 05:01:10|240.18|237.38|240.18|237.38|240.18|237.38|240.18|237.38|0
1651640480000|2022-05-04 05:01:20|240.13|237.33|240.08|237.28|240.13|237.33|240.08|237.28|0
1651640490000|2022-05-04 05:01:30|240.04|237.24|239.99|237.19|240.04|237.24|239.99|237.19|0
1651640500000|2022-05-04 05:01:40|239.9|237.1|239.81|237.01|239.9|237.1|239.81|237.01|0
1651640540000|2022-05-04 05:02:20|239.9|237.1|239.9|237.1|239.9|237.1|239.9|237.1|0
1651640550000|2022-05-04 05:02:30|239.81|237.01|239.81|237.01|239.81|237.01|239.76|236.96|0
1651640560000|2022-05-04 05:02:40|239.76|236.96|239.71|236.91|239.76|236.96|239.71|236.91|0
1651640570000|2022-05-04 05:02:50|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1651640580000|2022-05-04 05:03:00|239.58|236.78|239.58|236.78|239.58|236.78|239.58|236.78|0
1651640590000|2022-05-04 05:03:10|239.53|236.73|239.53|236.73|239.53|236.73|239.53|236.73|0
1651640610000|2022-05-04 05:03:30|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1651640620000|2022-05-04 05:03:40|239.71|236.91|239.71|236.91|239.71|236.91|239.71|236.91|0
1651640630000|2022-05-04 05:03:50|239.76|236.96|239.85|237.05|239.85|237.05|239.76|236.96|0
1651640640000|2022-05-04 05:04:00|239.9|237.1|239.9|237.1|239.9|237.1|239.9|237.1|0
1651640650000|2022-05-04 05:04:10|239.99|237.19|240.08|237.28|240.18|237.38|239.99|237.19|0
1651640660000|2022-05-04 05:04:20|239.99|237.19|239.99|237.19|239.99|237.19|239.99|237.19|0
1651640670000|2022-05-04 05:04:30|239.9|237.1|239.9|237.1|239.99|237.19|239.9|237.1|0
1651640690000|2022-05-04 05:04:50|239.81|237.01|239.76|236.96|239.81|237.01|239.76|236.96|0
1651640700000|2022-05-04 05:05:00|239.71|236.91|239.81|237.01|239.81|237.01|239.71|236.91|0
1651640710000|2022-05-04 05:05:10|239.71|236.91|239.71|236.91|239.81|237.01|239.71|236.91|0
1651640720000|2022-05-04 05:05:20|239.76|236.96|239.81|237.01|239.81|237.01|239.76|236.96|0
1651640740000|2022-05-04 05:05:40|239.71|236.91|239.71|236.91|239.71|236.91|239.71|236.91|0
1651640760000|2022-05-04 05:06:00|239.81|237.01|239.81|237.01|239.81|237.01|239.81|237.01|0
1651640770000|2022-05-04 05:06:10|239.9|237.1|239.85|237.05|239.9|237.1|239.85|237.05|0
1651640780000|2022-05-04 05:06:20|239.81|237.01|239.81|237.01|239.81|237.01|239.81|237.01|0
1651640790000|2022-05-04 05:06:30|239.8|237|239.8|237|239.8|237|239.8|237|0
1651640810000|2022-05-04 05:06:50|239.71|236.91|239.53|236.73|239.71|236.91|239.53|236.73|0
1651640850000|2022-05-04 05:07:30|239.34|236.54|239.16|236.36|239.34|236.54|239.16|236.36|0
1651640860000|2022-05-04 05:07:40|239.07|236.27|238.88|236.08|239.07|236.27|238.88|236.08|0
1651640870000|2022-05-04 05:07:50|238.98|236.18|238.88|236.08|238.98|236.18|238.88|236.08|0
1651640900000|2022-05-04 05:08:20|238.79|235.99|238.79|235.99|238.79|235.99|238.79|235.99|0
1651640920000|2022-05-04 05:08:40|238.75|235.95|238.7|235.9|238.75|235.95|238.7|235.9|0
1651640930000|2022-05-04 05:08:50|238.79|235.99|238.79|235.99|238.79|235.99|238.79|235.99|0
1651640980000|2022-05-04 05:09:40|238.88|236.08|238.79|235.99|238.88|236.08|238.79|235.99|0
1651640990000|2022-05-04 05:09:50|238.84|236.04|238.79|235.99|238.84|236.04|238.79|235.99|0
1651641010000|2022-05-04 05:10:10|238.88|236.08|238.84|236.04|238.88|236.08|238.84|236.04|0
1651641020000|2022-05-04 05:10:20|238.88|236.08|239.07|236.27|239.07|236.27|238.88|236.08|0
1651641050000|2022-05-04 05:10:50|239.11|236.31|239.11|236.31|239.11|236.31|239.11|236.31|0
1651641060000|2022-05-04 05:11:00|239.16|236.36|239.16|236.36|239.16|236.36|239.16|236.36|0
1651641070000|2022-05-04 05:11:10|239.25|236.45|239.07|236.27|239.25|236.45|239.07|236.27|0
1651641080000|2022-05-04 05:11:20|238.97|236.17|238.93|236.13|238.97|236.17|238.93|236.13|0
1651641090000|2022-05-04 05:11:30|238.97|236.17|238.97|236.17|238.97|236.17|238.97|236.17|0
1651641110000|2022-05-04 05:11:50|238.88|236.08|238.88|236.08|238.88|236.08|238.88|236.08|0
1651641120000|2022-05-04 05:12:00|238.97|236.17|238.93|236.13|238.97|236.17|238.93|236.13|0
1651641130000|2022-05-04 05:12:10|238.97|236.17|238.79|235.99|238.97|236.17|238.79|235.99|0
1651641140000|2022-05-04 05:12:20|238.7|235.9|238.61|235.81|238.7|235.9|238.61|235.81|0
1651641150000|2022-05-04 05:12:30|238.51|235.71|238.51|235.71|238.51|235.71|238.51|235.71|0
1651641160000|2022-05-04 05:12:40|238.42|235.62|238.33|235.53|238.42|235.62|238.33|235.53|0
1651641170000|2022-05-04 05:12:50|238.42|235.62|238.51|235.71|238.51|235.71|238.42|235.62|0
1651641190000|2022-05-04 05:13:10|238.42|235.62|238.42|235.62|238.42|235.62|238.38|235.58|0
1651641200000|2022-05-04 05:13:20|238.51|235.71|238.51|235.71|238.51|235.71|238.51|235.71|0
1651641210000|2022-05-04 05:13:30|238.61|235.81|238.61|235.81|238.61|235.81|238.61|235.81|0
1651641220000|2022-05-04 05:13:40|238.7|235.9|238.7|235.9|238.7|235.9|238.7|235.9|0
1651641250000|2022-05-04 05:14:10|238.79|235.99|238.79|235.99|238.79|235.99|238.79|235.99|0
1651641260000|2022-05-04 05:14:20|238.7|235.9|238.79|235.99|238.79|235.99|238.7|235.9|0
1651641270000|2022-05-04 05:14:30|238.88|236.08|239.06|236.26|239.06|236.26|238.88|236.08|0
1651641280000|2022-05-04 05:14:40|238.97|236.17|238.97|236.17|238.97|236.17|238.97|236.17|0
1651641290000|2022-05-04 05:14:50|238.93|236.13|239.06|236.26|239.06|236.26|238.93|236.13|0
1651641300000|2022-05-04 05:15:00|239.02|236.22|239.06|236.26|239.06|236.26|239.02|236.22|0
1651641310000|2022-05-04 05:15:10|238.97|236.17|238.88|236.08|238.97|236.17|238.88|236.08|0
1651641320000|2022-05-04 05:15:20|238.97|236.17|238.97|236.17|238.97|236.17|238.97|236.17|0
1651641330000|2022-05-04 05:15:30|239.06|236.26|239.25|236.45|239.25|236.45|239.06|236.26|0
1651641340000|2022-05-04 05:15:40|239.16|236.36|239.16|236.36|239.16|236.36|239.16|236.36|0
1651641350000|2022-05-04 05:15:50|239.25|236.45|239.25|236.45|239.25|236.45|239.16|236.36|0
1651641360000|2022-05-04 05:16:00|239.34|236.54|239.3|236.5|239.34|236.54|239.25|236.45|0
1651641370000|2022-05-04 05:16:10|239.2|236.4|239.16|236.36|239.25|236.45|239.16|236.36|0
1651641380000|2022-05-04 05:16:20|239.25|236.45|239.25|236.45|239.25|236.45|239.25|236.45|0
1651641390000|2022-05-04 05:16:30|239.2|236.4|239.16|236.36|239.2|236.4|239.16|236.36|0
1651641400000|2022-05-04 05:16:40|239.25|236.45|239.43|236.63|239.43|236.63|239.25|236.45|0
1651641410000|2022-05-04 05:16:50|239.39|236.59|239.43|236.63|239.43|236.63|239.39|236.59|0
1651641420000|2022-05-04 05:17:00|239.48|236.68|239.52|236.72|239.52|236.72|239.48|236.68|0
1651641430000|2022-05-04 05:17:10|239.62|236.82|239.62|236.82|239.62|236.82|239.62|236.82|0
1651641440000|2022-05-04 05:17:20|239.52|236.72|239.52|236.72|239.52|236.72|239.52|236.72|0
1651641450000|2022-05-04 05:17:30|239.57|236.77|239.57|236.77|239.57|236.77|239.57|236.77|0
1651641460000|2022-05-04 05:17:40|239.52|236.72|239.62|236.82|239.62|236.82|239.52|236.72|0
1651641470000|2022-05-04 05:17:50|239.71|236.91|239.71|236.91|239.71|236.91|239.71|236.91|0
1651641490000|2022-05-04 05:18:10|239.76|236.96|239.8|237|239.8|237|239.76|236.96|0
1651641500000|2022-05-04 05:18:20|239.89|237.09|239.8|237|239.89|237.09|239.8|237|0
1651641510000|2022-05-04 05:18:30|239.75|236.95|240.95|238.15|240.95|238.15|239.75|236.95|0
1651641520000|2022-05-04 05:18:40|240.86|238.06|242.11|239.31|242.11|239.31|240.86|238.06|0
1651641530000|2022-05-04 05:18:50|242.01|239.21|241.92|239.12|242.01|239.21|241.92|239.12|0
1651641540000|2022-05-04 05:19:00|242.01|239.21|242.01|239.21|242.01|239.21|242.01|239.21|0
1651641550000|2022-05-04 05:19:10|241.64|238.84|241.55|238.75|241.74|238.94|241.55|238.75|0
1651641560000|2022-05-04 05:19:20|241.6|238.8|241.6|238.8|241.64|238.84|241.6|238.8|0
1651641570000|2022-05-04 05:19:30|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1651641580000|2022-05-04 05:19:40|241.6|238.8|241.64|238.84|241.64|238.84|241.6|238.8|0
1651641590000|2022-05-04 05:19:50|241.55|238.75|241.55|238.75|241.64|238.84|241.55|238.75|0
1651641610000|2022-05-04 05:20:10|241.51|238.71|241.46|238.66|241.51|238.71|241.46|238.66|0
1651641630000|2022-05-04 05:20:30|241.42|238.62|241.46|238.66|241.46|238.66|241.42|238.62|0
1651641650000|2022-05-04 05:20:50|241.42|238.62|241.46|238.66|241.46|238.66|241.42|238.62|0
1651641660000|2022-05-04 05:21:00|241.55|238.75|241.55|238.75|241.55|238.75|241.55|238.75|0
1651641680000|2022-05-04 05:21:20|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1651641700000|2022-05-04 05:21:40|241.55|238.75|241.55|238.75|241.55|238.75|241.55|238.75|0
1651641710000|2022-05-04 05:21:50|241.6|238.8|241.64|238.84|241.64|238.84|241.6|238.8|0
1651641720000|2022-05-04 05:22:00|241.69|238.89|241.74|238.94|241.74|238.94|241.64|238.84|0
1651641730000|2022-05-04 05:22:10|241.73|238.93|241.73|238.93|241.73|238.93|241.73|238.93|0
1651641740000|2022-05-04 05:22:20|241.83|239.03|241.83|239.03|241.83|239.03|241.83|239.03|0
1651641750000|2022-05-04 05:22:30|241.73|238.93|241.83|239.03|241.83|239.03|241.73|238.93|0
1651641760000|2022-05-04 05:22:40|241.92|239.12|241.83|239.03|241.92|239.12|241.83|239.03|0
1651641780000|2022-05-04 05:23:00|241.73|238.93|241.64|238.84|241.73|238.93|241.64|238.84|0
1651641790000|2022-05-04 05:23:10|241.73|238.93|241.73|238.93|241.73|238.93|241.73|238.93|0
1651641800000|2022-05-04 05:23:20|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1651641810000|2022-05-04 05:23:30|241.69|238.89|241.64|238.84|241.69|238.89|241.64|238.84|0
1651641820000|2022-05-04 05:23:40|241.69|238.89|241.69|238.89|241.69|238.89|241.64|238.84|0
1651641830000|2022-05-04 05:23:50|241.73|238.93|241.69|238.89|241.73|238.93|241.69|238.89|0
1651641840000|2022-05-04 05:24:00|241.73|238.93|241.64|238.84|241.73|238.93|241.64|238.84|0
1651641850000|2022-05-04 05:24:10|241.73|238.93|241.69|238.89|241.73|238.93|241.69|238.89|0
1651641860000|2022-05-04 05:24:20|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1651641890000|2022-05-04 05:24:50|241.55|238.75|241.6|238.8|241.6|238.8|241.37|238.57|0
1651641900000|2022-05-04 05:25:00|241.55|238.75|241.46|238.66|241.55|238.75|241.46|238.66|0
1651641910000|2022-05-04 05:25:10|241.55|238.75|241.46|238.66|241.55|238.75|241.46|238.66|0
1651641920000|2022-05-04 05:25:20|241.51|238.71|241.55|238.75|241.55|238.75|241.51|238.71|0
1651641930000|2022-05-04 05:25:30|241.6|238.8|241.55|238.75|241.6|238.8|241.55|238.75|0
1651641940000|2022-05-04 05:25:40|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1651641950000|2022-05-04 05:25:50|241.73|238.93|241.73|238.93|241.73|238.93|241.73|238.93|0
1651641970000|2022-05-04 05:26:10|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1651641980000|2022-05-04 05:26:20|241.69|238.89|241.69|238.89|241.69|238.89|241.69|238.89|0
1651641990000|2022-05-04 05:26:30|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1651642000000|2022-05-04 05:26:40|241.6|238.8|241.6|238.8|241.6|238.8|241.6|238.8|0
1651642010000|2022-05-04 05:26:50|241.64|238.84|241.46|238.66|241.64|238.84|241.46|238.66|0
1651642020000|2022-05-04 05:27:00|241.36|238.56|241.36|238.56|241.46|238.66|241.36|238.56|0
1651642030000|2022-05-04 05:27:10|241.46|238.66|241.55|238.75|241.55|238.75|241.46|238.66|0
1651642040000|2022-05-04 05:27:20|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1651642050000|2022-05-04 05:27:30|241.73|238.93|241.73|238.93|241.73|238.93|241.64|238.84|0
1651642070000|2022-05-04 05:27:50|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1651642080000|2022-05-04 05:28:00|241.55|238.75|241.64|238.84|241.64|238.84|241.55|238.75|0
1651642090000|2022-05-04 05:28:10|241.55|238.75|241.46|238.66|241.55|238.75|241.36|238.56|0
1651642100000|2022-05-04 05:28:20|241.36|238.56|241.36|238.56|241.36|238.56|241.36|238.56|0
1651642110000|2022-05-04 05:28:30|241.32|238.52|241.23|238.43|241.32|238.52|241.18|238.38|0
1651642120000|2022-05-04 05:28:40|241.27|238.47|241.23|238.43|241.27|238.47|241.23|238.43|0
1651642130000|2022-05-04 05:28:50|241.27|238.47|241.36|238.56|241.36|238.56|241.27|238.47|0
1651642140000|2022-05-04 05:29:00|241.27|238.47|241.27|238.47|241.27|238.47|241.27|238.47|0
1651642160000|2022-05-04 05:29:20|241.36|238.56|241.18|238.38|241.36|238.56|241.18|238.38|0
1651642200000|2022-05-04 05:30:00|241.13|238.33|241.09|238.29|241.18|238.38|241.09|238.29|0
1651642210000|2022-05-04 05:30:10|240.99|238.19|241.09|238.29|241.09|238.29|240.99|238.19|0
1651642220000|2022-05-04 05:30:20|240.99|238.19|240.99|238.19|240.99|238.19|240.99|238.19|0
1651642230000|2022-05-04 05:30:30|240.95|238.15|240.99|238.19|240.99|238.19|240.95|238.15|0
1651642240000|2022-05-04 05:30:40|240.95|238.15|240.81|238.01|240.95|238.15|240.81|238.01|0
1651642250000|2022-05-04 05:30:50|240.95|238.15|240.99|238.19|240.99|238.19|240.95|238.15|0
1651642260000|2022-05-04 05:31:00|240.9|238.1|240.9|238.1|240.95|238.15|240.9|238.1|0
1651642270000|2022-05-04 05:31:10|240.99|238.19|240.99|238.19|240.99|238.19|240.99|238.19|0
1651642280000|2022-05-04 05:31:20|241.04|238.24|240.99|238.19|241.04|238.24|240.99|238.19|0
1651642290000|2022-05-04 05:31:30|241.09|238.29|241.09|238.29|241.09|238.29|241.09|238.29|0
1651642320000|2022-05-04 05:32:00|240.99|238.19|241.04|238.24|241.04|238.24|240.99|238.19|0
1651642330000|2022-05-04 05:32:10|240.99|238.19|241.32|238.52|241.36|238.56|240.99|238.19|0
1651642340000|2022-05-04 05:32:20|241.36|238.56|241.41|238.61|241.41|238.61|241.36|238.56|0
1651642350000|2022-05-04 05:32:30|241.45|238.65|241.64|238.84|241.64|238.84|241.45|238.65|0
1651642360000|2022-05-04 05:32:40|241.45|238.65|241.36|238.56|241.45|238.65|241.36|238.56|0
1651642370000|2022-05-04 05:32:50|241.41|238.61|241.36|238.56|241.41|238.61|241.36|238.56|0
1651642380000|2022-05-04 05:33:00|241.45|238.65|241.45|238.65|241.45|238.65|241.36|238.56|0
1651642430000|2022-05-04 05:33:50|241.41|238.61|241.45|238.65|241.45|238.65|241.36|238.56|0
1651642440000|2022-05-04 05:34:00|241.41|238.61|241.32|238.52|241.41|238.61|241.32|238.52|0
1651642450000|2022-05-04 05:34:10|241.27|238.47|241.27|238.47|241.27|238.47|241.27|238.47|0
1651642460000|2022-05-04 05:34:20|241.36|238.56|241.36|238.56|241.36|238.56|241.36|238.56|0
1651642470000|2022-05-04 05:34:30|241.41|238.61|241.41|238.61|241.41|238.61|241.41|238.61|0
1651642480000|2022-05-04 05:34:40|241.54|238.74|241.54|238.74|241.54|238.74|241.5|238.7|0
1651642490000|2022-05-04 05:34:50|241.45|238.65|241.45|238.65|241.45|238.65|241.45|238.65|0
1651642500000|2022-05-04 05:35:00|241.54|238.74|241.73|238.93|241.73|238.93|241.54|238.74|0
1651642510000|2022-05-04 05:35:10|241.82|239.02|241.73|238.93|241.82|239.02|241.73|238.93|0
1651642520000|2022-05-04 05:35:20|241.54|238.74|241.54|238.74|241.54|238.74|241.54|238.74|0
1651642540000|2022-05-04 05:35:40|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1651642550000|2022-05-04 05:35:50|241.73|238.93|241.64|238.84|241.73|238.93|241.64|238.84|0
1651642560000|2022-05-04 05:36:00|241.68|238.88|241.73|238.93|241.73|238.93|241.68|238.88|0
1651642580000|2022-05-04 05:36:20|241.64|238.84|241.59|238.79|241.64|238.84|241.59|238.79|0
1651642590000|2022-05-04 05:36:30|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1651642620000|2022-05-04 05:37:00|241.59|238.79|241.5|238.7|241.59|238.79|241.5|238.7|0
1651642640000|2022-05-04 05:37:20|241.45|238.65|241.45|238.65|241.45|238.65|241.45|238.65|0
1651642650000|2022-05-04 05:37:30|241.5|238.7|241.45|238.65|241.5|238.7|241.45|238.65|0
1651642690000|2022-05-04 05:38:10|241.54|238.74|241.64|238.84|241.64|238.84|241.54|238.74|0
1651642700000|2022-05-04 05:38:20|241.63|238.83|241.63|238.83|241.63|238.83|241.63|238.83|0
1651642710000|2022-05-04 05:38:30|241.73|238.93|241.73|238.93|241.73|238.93|241.73|238.93|0
1651642740000|2022-05-04 05:39:00|241.63|238.83|241.63|238.83|241.63|238.83|241.63|238.83|0
1651642750000|2022-05-04 05:39:10|241.54|238.74|241.54|238.74|241.54|238.74|241.54|238.74|0
1651642760000|2022-05-04 05:39:20|241.5|238.7|241.54|238.74|241.54|238.74|241.5|238.7|0
1651642770000|2022-05-04 05:39:30|241.63|238.83|241.73|238.93|241.73|238.93|241.54|238.74|0
1651642780000|2022-05-04 05:39:40|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1651642790000|2022-05-04 05:39:50|241.73|238.93|241.73|238.93|241.73|238.93|241.73|238.93|0
1651642800000|2022-05-04 05:40:00|241.63|238.83|241.63|238.83|241.63|238.83|241.63|238.83|0
1651642820000|2022-05-04 05:40:20|241.73|238.93|241.73|238.93|241.73|238.93|241.73|238.93|0
1651642850000|2022-05-04 05:40:50|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1651642860000|2022-05-04 05:41:00|241.91|239.11|241.87|239.07|241.91|239.11|241.87|239.07|0
1651642870000|2022-05-04 05:41:10|241.91|239.11|241.82|239.02|241.91|239.11|241.82|239.02|0
1651642880000|2022-05-04 05:41:20|241.91|239.11|241.91|239.11|241.91|239.11|241.91|239.11|0
1651642910000|2022-05-04 05:41:50|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1651642920000|2022-05-04 05:42:00|241.77|238.97|241.82|239.02|241.82|239.02|241.77|238.97|0
1651642950000|2022-05-04 05:42:30|241.91|239.11|241.91|239.11|241.91|239.11|241.91|239.11|0
1651642960000|2022-05-04 05:42:40|241.87|239.07|241.91|239.11|241.91|239.11|241.87|239.07|0
1651642970000|2022-05-04 05:42:50|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1651642980000|2022-05-04 05:43:00|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1651643000000|2022-05-04 05:43:20|241.72|238.92|241.72|238.92|241.72|238.92|241.72|238.92|0
1651643010000|2022-05-04 05:43:30|241.63|238.83|241.63|238.83|241.63|238.83|241.63|238.83|0
1651643020000|2022-05-04 05:43:40|241.72|238.92|241.72|238.92|241.82|239.02|241.72|238.92|0
1651643030000|2022-05-04 05:43:50|241.63|238.83|241.63|238.83|241.63|238.83|241.63|238.83|0
1651643040000|2022-05-04 05:44:00|241.72|238.92|241.63|238.83|241.72|238.92|241.63|238.83|0
1651643050000|2022-05-04 05:44:10|241.54|238.74|241.54|238.74|241.63|238.83|241.54|238.74|0
1651643070000|2022-05-04 05:44:30|241.45|238.65|241.36|238.56|241.45|238.65|241.36|238.56|0
1651643080000|2022-05-04 05:44:40|241.45|238.65|241.45|238.65|241.45|238.65|241.45|238.65|0
1651643090000|2022-05-04 05:44:50|241.36|238.56|241.45|238.65|241.45|238.65|241.36|238.56|0
1651643100000|2022-05-04 05:45:00|241.54|238.74|241.54|238.74|241.54|238.74|241.54|238.74|0
1651643110000|2022-05-04 05:45:10|241.45|238.65|241.36|238.56|241.45|238.65|241.36|238.56|0
1651643120000|2022-05-04 05:45:20|241.26|238.46|241.26|238.46|241.26|238.46|241.26|238.46|0
1651643130000|2022-05-04 05:45:30|241.17|238.37|241.36|238.56|241.36|238.56|241.17|238.37|0
1651643140000|2022-05-04 05:45:40|241.26|238.46|241.26|238.46|241.26|238.46|241.26|238.46|0
1651643150000|2022-05-04 05:45:50|241.31|238.51|241.26|238.46|241.31|238.51|241.22|238.42|0
1651643160000|2022-05-04 05:46:00|241.36|238.56|241.35|238.55|241.36|238.56|241.35|238.55|0
1651643170000|2022-05-04 05:46:10|241.45|238.65|241.4|238.6|241.45|238.65|241.35|238.55|0
1651643180000|2022-05-04 05:46:20|241.45|238.65|241.45|238.65|241.45|238.65|241.45|238.65|0
1651643210000|2022-05-04 05:46:50|241.54|238.74|241.63|238.83|241.63|238.83|241.54|238.74|0
1651643220000|2022-05-04 05:47:00|241.72|238.92|241.68|238.88|241.72|238.92|241.63|238.83|0
1651643230000|2022-05-04 05:47:10|241.72|238.92|241.72|238.92|241.72|238.92|241.72|238.92|0
1651643250000|2022-05-04 05:47:30|241.81|239.01|241.81|239.01|241.81|239.01|241.81|239.01|0
1651643310000|2022-05-04 05:48:30|241.72|238.92|241.72|238.92|241.72|238.92|241.72|238.92|0
1651643320000|2022-05-04 05:48:40|241.68|238.88|241.63|238.83|241.68|238.88|241.63|238.83|0
1651643340000|2022-05-04 05:49:00|241.54|238.74|241.54|238.74|241.54|238.74|241.54|238.74|0
1651643350000|2022-05-04 05:49:10|241.45|238.65|241.45|238.65|241.45|238.65|241.35|238.55|0
1651643360000|2022-05-04 05:49:20|241.35|238.55|241.26|238.46|241.35|238.55|241.26|238.46|0
1651643370000|2022-05-04 05:49:30|241.35|238.55|241.26|238.46|241.35|238.55|241.26|238.46|0
1651643380000|2022-05-04 05:49:40|241.22|238.42|241.22|238.42|241.22|238.42|241.22|238.42|0
1651643390000|2022-05-04 05:49:50|241.17|238.37|241.17|238.37|241.17|238.37|241.17|238.37|0
1651643400000|2022-05-04 05:50:00|241.12|238.32|241.17|238.37|241.17|238.37|241.08|238.28|0
1651643410000|2022-05-04 05:50:10|241.12|238.32|241.08|238.28|241.17|238.37|241.08|238.28|0
1651643420000|2022-05-04 05:50:20|241.03|238.23|240.98|238.18|241.03|238.23|240.98|238.18|0
1651643430000|2022-05-04 05:50:30|241.12|238.32|241.17|238.37|241.17|238.37|241.12|238.32|0
1651643440000|2022-05-04 05:50:40|241.26|238.46|241.26|238.46|241.26|238.46|241.26|238.46|0
1651643460000|2022-05-04 05:51:00|241.31|238.51|241.4|238.6|241.4|238.6|241.26|238.46|0
1651643470000|2022-05-04 05:51:10|241.44|238.64|241.4|238.6|241.44|238.64|241.35|238.55|0
1651643480000|2022-05-04 05:51:20|241.35|238.55|241.35|238.55|241.35|238.55|241.35|238.55|0
1651643490000|2022-05-04 05:51:30|241.26|238.46|241.35|238.55|241.35|238.55|241.26|238.46|0
1651643510000|2022-05-04 05:51:50|241.26|238.46|241.35|238.55|241.35|238.55|241.26|238.46|0
1651643520000|2022-05-04 05:52:00|241.22|238.42|241.26|238.46|241.26|238.46|241.17|238.37|0
1651643530000|2022-05-04 05:52:10|241.08|238.28|241.17|238.37|241.17|238.37|241.08|238.28|0
1651643540000|2022-05-04 05:52:20|241.12|238.32|241.03|238.23|241.12|238.32|240.98|238.18|0
1651643550000|2022-05-04 05:52:30|240.98|238.18|240.89|238.09|240.98|238.18|240.89|238.09|0
1651643580000|2022-05-04 05:53:00|240.8|238|240.8|238|240.8|238|240.8|238|0
1651643600000|2022-05-04 05:53:20|240.89|238.09|240.89|238.09|240.89|238.09|240.89|238.09|0
1651643610000|2022-05-04 05:53:30|240.85|238.05|240.85|238.05|240.85|238.05|240.85|238.05|0
1651643620000|2022-05-04 05:53:40|240.8|238|240.8|238|240.8|238|240.8|238|0
1651643630000|2022-05-04 05:53:50|240.89|238.09|240.94|238.14|240.94|238.14|240.89|238.09|0
1651643640000|2022-05-04 05:54:00|240.98|238.18|240.85|238.05|240.98|238.18|240.8|238|0
1651643650000|2022-05-04 05:54:10|240.89|238.09|240.94|238.14|240.98|238.18|240.89|238.09|0
1651643660000|2022-05-04 05:54:20|240.8|238|240.89|238.09|240.89|238.09|240.8|238|0
1651643670000|2022-05-04 05:54:30|240.8|238|240.71|237.91|240.8|238|240.71|237.91|0
1651643700000|2022-05-04 05:55:00|240.66|237.86|240.66|237.86|240.66|237.86|240.66|237.86|0
1651643710000|2022-05-04 05:55:10|240.62|237.82|240.62|237.82|240.62|237.82|240.62|237.82|0
1651643720000|2022-05-04 05:55:20|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1651643730000|2022-05-04 05:55:30|240.75|237.95|240.75|237.95|240.75|237.95|240.75|237.95|0
1651643740000|2022-05-04 05:55:40|240.8|238|240.8|238|240.8|238|240.8|238|0
1651643750000|2022-05-04 05:55:50|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1651643760000|2022-05-04 05:56:00|240.8|238|240.8|238|240.8|238|240.8|238|0
1651643770000|2022-05-04 05:56:10|240.75|237.95|240.71|237.91|240.75|237.95|240.71|237.91|0
1651643780000|2022-05-04 05:56:20|240.75|237.95|240.8|238|240.8|238|240.75|237.95|0
1651643790000|2022-05-04 05:56:30|240.71|237.91|240.61|237.81|240.71|237.91|240.61|237.81|0
1651643800000|2022-05-04 05:56:40|240.52|237.72|240.52|237.72|240.52|237.72|240.52|237.72|0
1651643810000|2022-05-04 05:56:50|240.57|237.77|240.61|237.81|240.61|237.81|240.57|237.77|0
1651643820000|2022-05-04 05:57:00|240.43|237.63|240.52|237.72|240.52|237.72|240.43|237.63|0
1651643830000|2022-05-04 05:57:10|240.43|237.63|240.43|237.63|240.43|237.63|240.43|237.63|0
1651643880000|2022-05-04 05:58:00|240.39|237.59|240.34|237.54|240.39|237.59|240.34|237.54|0
1651643910000|2022-05-04 05:58:30|240.25|237.45|240.25|237.45|240.25|237.45|240.25|237.45|0
1651643920000|2022-05-04 05:58:40|240.06|237.26|240.15|237.35|240.15|237.35|239.97|237.17|0
1651643940000|2022-05-04 05:59:00|240.06|237.26|240.06|237.26|240.06|237.26|240.06|237.26|0
1651643950000|2022-05-04 05:59:10|239.97|237.17|239.97|237.17|239.97|237.17|239.97|237.17|0
1651643960000|2022-05-04 05:59:20|240.06|237.26|240.06|237.26|240.06|237.26|240.06|237.26|0
1651643970000|2022-05-04 05:59:30|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1651644000000|2022-05-04 06:00:00|240.34|237.54|240.34|237.54|240.34|237.54|240.34|237.54|0
1651644010000|2022-05-04 06:00:10|240.43|237.63|240.52|237.72|240.52|237.72|240.43|237.63|0
1651644020000|2022-05-04 06:00:20|240.61|237.81|240.7|237.9|240.7|237.9|240.61|237.81|0
1651644030000|2022-05-04 06:00:30|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1651644040000|2022-05-04 06:00:40|240.7|237.9|240.61|237.81|240.7|237.9|240.61|237.81|0
1651644050000|2022-05-04 06:00:50|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1651644090000|2022-05-04 06:01:30|240.52|237.72|240.43|237.63|240.52|237.72|240.43|237.63|0
1651644100000|2022-05-04 06:01:40|240.38|237.58|240.48|237.68|240.48|237.68|240.34|237.54|0
1651644110000|2022-05-04 06:01:50|240.52|237.72|240.52|237.72|240.52|237.72|240.52|237.72|0
1651644120000|2022-05-04 06:02:00|240.7|237.9|240.66|237.86|240.7|237.9|240.61|237.81|0
1651644130000|2022-05-04 06:02:10|240.7|237.9|240.8|238|240.8|238|240.7|237.9|0
1651644140000|2022-05-04 06:02:20|240.89|238.09|240.98|238.18|240.98|238.18|240.89|238.09|0
1651644150000|2022-05-04 06:02:30|241.03|238.23|241.16|238.36|241.16|238.36|241.03|238.23|0
1651644160000|2022-05-04 06:02:40|241.12|238.32|241.12|238.32|241.16|238.36|241.12|238.32|0
1651644180000|2022-05-04 06:03:00|241.07|238.27|241.07|238.27|241.07|238.27|240.98|238.18|0
1651644190000|2022-05-04 06:03:10|241.16|238.36|241.3|238.5|241.3|238.5|241.16|238.36|0
1651644200000|2022-05-04 06:03:20|241.35|238.55|241.25|238.45|241.35|238.55|241.25|238.45|0
1651644210000|2022-05-04 06:03:30|241.35|238.55|241.25|238.45|241.35|238.55|241.25|238.45|0
1651644230000|2022-05-04 06:03:50|241.35|238.55|241.53|238.73|241.53|238.73|241.35|238.55|0
1651644240000|2022-05-04 06:04:00|241.62|238.82|241.81|239.01|241.81|239.01|241.62|238.82|0
1651644250000|2022-05-04 06:04:10|241.67|238.87|241.81|239.01|241.81|239.01|241.67|238.87|0
1651644260000|2022-05-04 06:04:20|241.9|239.1|241.81|239.01|241.9|239.1|241.81|239.01|0
1651644270000|2022-05-04 06:04:30|241.9|239.1|241.9|239.1|241.9|239.1|241.9|239.1|0
1651644280000|2022-05-04 06:04:40|241.81|239.01|241.81|239.01|241.81|239.01|241.81|239.01|0
1651644310000|2022-05-04 06:05:10|241.9|239.1|241.9|239.1|241.9|239.1|241.9|239.1|0
1651644350000|2022-05-04 06:05:50|242.08|239.28|242.08|239.28|242.17|239.37|242.08|239.28|0
1651644360000|2022-05-04 06:06:00|242.13|239.33|241.99|239.19|242.13|239.33|241.99|239.19|0
1651644370000|2022-05-04 06:06:10|241.9|239.1|241.71|238.91|241.9|239.1|241.71|238.91|0
1651644380000|2022-05-04 06:06:20|241.81|239.01|241.62|238.82|241.81|239.01|241.62|238.82|0
1651644390000|2022-05-04 06:06:30|241.53|238.73|241.53|238.73|241.62|238.82|241.53|238.73|0
1651644400000|2022-05-04 06:06:40|241.62|238.82|241.53|238.73|241.62|238.82|241.53|238.73|0
1651644410000|2022-05-04 06:06:50|241.62|238.82|241.62|238.82|241.62|238.82|241.58|238.78|0
1651644430000|2022-05-04 06:07:10|241.53|238.73|241.3|238.5|241.53|238.73|241.3|238.5|0
1651644440000|2022-05-04 06:07:20|241.25|238.45|241.25|238.45|241.25|238.45|241.21|238.41|0
1651644450000|2022-05-04 06:07:30|241.21|238.41|241.25|238.45|241.25|238.45|241.21|238.41|0
1651644460000|2022-05-04 06:07:40|241.21|238.41|241.16|238.36|241.25|238.45|241.16|238.36|0
1651644470000|2022-05-04 06:07:50|241.21|238.41|240.93|238.13|241.21|238.41|240.88|238.08|0
1651644480000|2022-05-04 06:08:00|240.88|238.08|240.98|238.18|240.98|238.18|240.88|238.08|0
1651644490000|2022-05-04 06:08:10|240.88|238.08|240.61|237.81|240.88|238.08|240.61|237.81|0
1651644500000|2022-05-04 06:08:20|240.43|237.63|240.43|237.63|240.43|237.63|240.33|237.53|0
1651644510000|2022-05-04 06:08:30|240.33|237.53|240.66|237.86|240.66|237.86|240.33|237.53|0
1651644520000|2022-05-04 06:08:40|240.61|237.81|240.52|237.72|240.61|237.81|240.52|237.72|0
1651644530000|2022-05-04 06:08:50|240.61|237.81|240.66|237.86|240.66|237.86|240.61|237.81|0
1651644540000|2022-05-04 06:09:00|240.7|237.9|240.7|237.9|240.75|237.95|240.7|237.9|0
1651644550000|2022-05-04 06:09:10|240.66|237.86|240.88|238.08|240.88|238.08|240.66|237.86|0
1651644560000|2022-05-04 06:09:20|240.79|237.99|240.75|237.95|240.79|237.99|240.75|237.95|0
1651644570000|2022-05-04 06:09:30|240.79|237.99|240.75|237.95|240.79|237.99|240.7|237.9|0
1651644580000|2022-05-04 06:09:40|240.79|237.99|240.79|237.99|240.88|238.08|240.79|237.99|0
1651644590000|2022-05-04 06:09:50|240.88|238.08|240.88|238.08|240.88|238.08|240.88|238.08|0
1651644600000|2022-05-04 06:10:00|240.79|237.99|240.98|238.18|240.98|238.18|240.79|237.99|0
1651644610000|2022-05-04 06:10:10|240.7|237.9|240.56|237.76|240.7|237.9|240.52|237.72|0
1651644620000|2022-05-04 06:10:20|240.42|237.62|240.24|237.44|240.42|237.62|240.24|237.44|0
1651644630000|2022-05-04 06:10:30|240.29|237.49|240.42|237.62|240.42|237.62|240.29|237.49|0
1651644640000|2022-05-04 06:10:40|240.52|237.72|240.52|237.72|240.52|237.72|240.52|237.72|0
1651644650000|2022-05-04 06:10:50|240.42|237.62|240.24|237.44|240.42|237.62|240.24|237.44|0
1651644660000|2022-05-04 06:11:00|240.33|237.53|240.33|237.53|240.33|237.53|240.33|237.53|0
1651644670000|2022-05-04 06:11:10|240.52|237.72|240.52|237.72|240.52|237.72|240.52|237.72|0
1651644680000|2022-05-04 06:11:20|240.42|237.62|240.52|237.72|240.52|237.72|240.42|237.62|0
1651644690000|2022-05-04 06:11:30|240.61|237.81|240.7|237.9|240.7|237.9|240.61|237.81|0
1651644700000|2022-05-04 06:11:40|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1651644710000|2022-05-04 06:11:50|240.65|237.85|240.65|237.85|240.65|237.85|240.61|237.81|0
1651644720000|2022-05-04 06:12:00|240.7|237.9|240.75|237.95|240.79|237.99|240.7|237.9|0
1651644730000|2022-05-04 06:12:10|240.79|237.99|240.7|237.9|240.79|237.99|240.7|237.9|0
1651644740000|2022-05-04 06:12:20|240.88|238.08|240.7|237.9|240.88|238.08|240.7|237.9|0
1651644750000|2022-05-04 06:12:30|240.61|237.81|240.42|237.62|240.61|237.81|240.42|237.62|0
1651644760000|2022-05-04 06:12:40|240.33|237.53|240.42|237.62|240.42|237.62|240.33|237.53|0
1651644770000|2022-05-04 06:12:50|240.51|237.71|240.47|237.67|240.51|237.71|240.47|237.67|0
1651644780000|2022-05-04 06:13:00|240.51|237.71|240.51|237.71|240.61|237.81|240.51|237.71|0
1651644790000|2022-05-04 06:13:10|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1651644800000|2022-05-04 06:13:20|240.65|237.85|240.61|237.81|240.75|237.95|240.61|237.81|0
1651644810000|2022-05-04 06:13:30|240.56|237.76|240.51|237.71|240.56|237.76|240.42|237.62|0
1651644820000|2022-05-04 06:13:40|240.61|237.81|240.7|237.9|240.7|237.9|240.61|237.81|0
1651644830000|2022-05-04 06:13:50|240.79|237.99|240.61|237.81|240.79|237.99|240.61|237.81|0
1651644840000|2022-05-04 06:14:00|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1651644860000|2022-05-04 06:14:20|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1651644870000|2022-05-04 06:14:30|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1651644880000|2022-05-04 06:14:40|240.75|237.95|240.75|237.95|240.75|237.95|240.75|237.95|0
1651644890000|2022-05-04 06:14:50|240.79|237.99|240.75|237.95|240.79|237.99|240.75|237.95|0
1651644900000|2022-05-04 06:15:00|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1651644910000|2022-05-04 06:15:10|240.88|238.08|240.84|238.04|240.88|238.08|240.84|238.04|0
1651644920000|2022-05-04 06:15:20|240.88|238.08|240.79|237.99|240.88|238.08|240.79|237.99|0
1651644930000|2022-05-04 06:15:30|240.7|237.9|240.61|237.81|240.7|237.9|240.61|237.81|0
1651644940000|2022-05-04 06:15:40|240.56|237.76|240.42|237.62|240.56|237.76|240.42|237.62|0
1651644950000|2022-05-04 06:15:50|240.51|237.71|240.51|237.71|240.51|237.71|240.51|237.71|0
1651644960000|2022-05-04 06:16:00|240.47|237.67|240.47|237.67|240.47|237.67|240.47|237.67|0
1651644970000|2022-05-04 06:16:10|240.33|237.53|240.15|237.35|240.33|237.53|240.15|237.35|0
1651644980000|2022-05-04 06:16:20|240.19|237.39|240.15|237.35|240.24|237.44|240.15|237.35|0
1651644990000|2022-05-04 06:16:30|240.05|237.25|239.96|237.16|240.05|237.25|239.96|237.16|0
1651645000000|2022-05-04 06:16:40|240.01|237.21|240.05|237.25|240.15|237.35|240.01|237.21|0
1651645010000|2022-05-04 06:16:50|239.96|237.16|240.15|237.35|240.15|237.35|239.96|237.16|0
1651645020000|2022-05-04 06:17:00|240.05|237.25|240.05|237.25|240.05|237.25|239.96|237.16|0
1651645030000|2022-05-04 06:17:10|239.96|237.16|240.15|237.35|240.15|237.35|239.96|237.16|0
1651645040000|2022-05-04 06:17:20|240.33|237.53|240.42|237.62|240.42|237.62|240.33|237.53|0
1651645050000|2022-05-04 06:17:30|240.33|237.53|240.42|237.62|240.42|237.62|240.33|237.53|0
1651645060000|2022-05-04 06:17:40|240.51|237.71|240.51|237.71|240.51|237.71|240.51|237.71|0
1651645070000|2022-05-04 06:17:50|240.6|237.8|240.6|237.8|240.6|237.8|240.6|237.8|0
1651645080000|2022-05-04 06:18:00|240.51|237.71|240.42|237.62|240.51|237.71|240.42|237.62|0
1651645090000|2022-05-04 06:18:10|240.33|237.53|240.33|237.53|240.33|237.53|240.33|237.53|0
1651645100000|2022-05-04 06:18:20|240.28|237.48|240.24|237.44|240.28|237.48|240.24|237.44|0
1651645110000|2022-05-04 06:18:30|240.19|237.39|240.15|237.35|240.33|237.53|240.15|237.35|0
1651645120000|2022-05-04 06:18:40|240.19|237.39|240.14|237.34|240.19|237.39|240.14|237.34|0
1651645130000|2022-05-04 06:18:50|240.24|237.44|240.1|237.3|240.24|237.44|240.1|237.3|0
1651645140000|2022-05-04 06:19:00|239.96|237.16|239.87|237.07|239.96|237.16|239.87|237.07|0
1651645150000|2022-05-04 06:19:10|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1651645160000|2022-05-04 06:19:20|239.69|236.89|239.6|236.8|239.73|236.93|239.6|236.8|0
1651645170000|2022-05-04 06:19:30|239.5|236.7|239.64|236.84|239.69|236.89|239.5|236.7|0
1651645180000|2022-05-04 06:19:40|239.6|236.8|239.64|236.84|239.64|236.84|239.59|236.79|0
1651645190000|2022-05-04 06:19:50|239.59|236.79|239.64|236.84|239.64|236.84|239.59|236.79|0
1651645200000|2022-05-04 06:20:00|239.59|236.79|239.41|236.61|239.59|236.79|239.41|236.61|0
1651645210000|2022-05-04 06:20:10|239.59|236.79|239.78|236.98|239.78|236.98|239.59|236.79|0
1651645220000|2022-05-04 06:20:20|239.73|236.93|239.78|236.98|239.83|237.03|239.73|236.93|0
1651645230000|2022-05-04 06:20:30|239.69|236.89|239.78|236.98|239.78|236.98|239.69|236.89|0
1651645240000|2022-05-04 06:20:40|239.87|237.07|239.78|236.98|239.87|237.07|239.78|236.98|0
1651645250000|2022-05-04 06:20:50|239.87|237.07|239.69|236.89|239.87|237.07|239.69|236.89|0
1651645260000|2022-05-04 06:21:00|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1651645270000|2022-05-04 06:21:10|239.82|237.02|239.78|236.98|239.82|237.02|239.78|236.98|0
1651645280000|2022-05-04 06:21:20|239.87|237.07|239.82|237.02|239.87|237.07|239.82|237.02|0
1651645290000|2022-05-04 06:21:30|239.78|236.98|239.96|237.16|239.96|237.16|239.78|236.98|0
1651645300000|2022-05-04 06:21:40|239.87|237.07|239.78|236.98|239.87|237.07|239.78|236.98|0
1651645320000|2022-05-04 06:22:00|239.82|237.02|239.96|237.16|239.96|237.16|239.82|237.02|0
1651645330000|2022-05-04 06:22:10|239.87|237.07|239.87|237.07|239.87|237.07|239.87|237.07|0
1651645350000|2022-05-04 06:22:30|239.78|236.98|239.5|236.7|239.78|236.98|239.5|236.7|0
1651645360000|2022-05-04 06:22:40|239.59|236.79|239.69|236.89|239.69|236.89|239.59|236.79|0
1651645370000|2022-05-04 06:22:50|239.73|236.93|239.96|237.16|239.96|237.16|239.73|236.93|0
1651645380000|2022-05-04 06:23:00|240.05|237.25|240.05|237.25|240.05|237.25|240.05|237.25|0
1651645390000|2022-05-04 06:23:10|239.96|237.16|239.96|237.16|239.96|237.16|239.96|237.16|0
1651645400000|2022-05-04 06:23:20|240.05|237.25|240.05|237.25|240.05|237.25|240.05|237.25|0
1651645410000|2022-05-04 06:23:30|240.1|237.3|240.14|237.34|240.14|237.34|240.1|237.3|0
1651645420000|2022-05-04 06:23:40|240.05|237.25|240.05|237.25|240.05|237.25|240.05|237.25|0
1651645430000|2022-05-04 06:23:50|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1651645440000|2022-05-04 06:24:00|240.01|237.21|240.05|237.25|240.05|237.25|240.01|237.21|0
1651645450000|2022-05-04 06:24:10|240.01|237.21|240.01|237.21|240.05|237.25|239.96|237.16|0
1651645460000|2022-05-04 06:24:20|240.05|237.25|240.05|237.25|240.14|237.34|240.05|237.25|0
1651645470000|2022-05-04 06:24:30|240.01|237.21|240.05|237.25|240.05|237.25|240.01|237.21|0
1651645490000|2022-05-04 06:24:50|240.01|237.21|240.05|237.25|240.05|237.25|240.01|237.21|0
1651645500000|2022-05-04 06:25:00|240.01|237.21|239.96|237.16|240.01|237.21|239.96|237.16|0
1651645510000|2022-05-04 06:25:10|240.23|237.43|240.23|237.43|240.23|237.43|240.23|237.43|0
1651645520000|2022-05-04 06:25:20|240.28|237.48|240.33|237.53|240.33|237.53|240.23|237.43|0
1651645530000|2022-05-04 06:25:30|240.23|237.43|240.28|237.48|240.28|237.48|240.23|237.43|0
1651645540000|2022-05-04 06:25:40|240.23|237.43|240.23|237.43|240.33|237.53|240.23|237.43|0
1651645550000|2022-05-04 06:25:50|240.14|237.34|240.23|237.43|240.23|237.43|240.14|237.34|0
1651645560000|2022-05-04 06:26:00|240.28|237.48|240.28|237.48|240.28|237.48|240.28|237.48|0
1651645570000|2022-05-04 06:26:10|240.14|237.34|240.05|237.25|240.23|237.43|240.05|237.25|0
1651645580000|2022-05-04 06:26:20|240.01|237.21|240.05|237.25|240.05|237.25|239.96|237.16|0
1651645590000|2022-05-04 06:26:30|240.01|237.21|239.96|237.16|240.01|237.21|239.96|237.16|0
1651645600000|2022-05-04 06:26:40|240.05|237.25|240.14|237.34|240.14|237.34|239.96|237.16|0
1651645610000|2022-05-04 06:26:50|240.32|237.52|240.32|237.52|240.32|237.52|240.32|237.52|0
1651645620000|2022-05-04 06:27:00|240.42|237.62|240.32|237.52|240.42|237.62|240.32|237.52|0
1651645630000|2022-05-04 06:27:10|240.23|237.43|240.23|237.43|240.32|237.52|240.23|237.43|0
1651645640000|2022-05-04 06:27:20|240.28|237.48|240.69|237.89|240.78|237.98|240.28|237.48|0
1651645650000|2022-05-04 06:27:30|240.87|238.07|240.87|238.07|240.87|238.07|240.87|238.07|0
1651645660000|2022-05-04 06:27:40|240.78|237.98|240.78|237.98|240.78|237.98|240.74|237.94|0
1651645670000|2022-05-04 06:27:50|240.74|237.94|240.69|237.89|240.74|237.94|240.69|237.89|0
1651645680000|2022-05-04 06:28:00|240.65|237.85|240.46|237.66|240.69|237.89|240.46|237.66|0
1651645690000|2022-05-04 06:28:10|240.51|237.71|240.51|237.71|240.51|237.71|240.51|237.71|0
1651645700000|2022-05-04 06:28:20|240.69|237.89|240.69|237.89|240.69|237.89|240.69|237.89|0
1651645710000|2022-05-04 06:28:30|240.74|237.94|240.78|237.98|240.78|237.98|240.74|237.94|0
1651645720000|2022-05-04 06:28:40|240.87|238.07|240.78|237.98|240.87|238.07|240.78|237.98|0
1651645730000|2022-05-04 06:28:50|240.69|237.89|240.97|238.17|240.97|238.17|240.69|237.89|0
1651645740000|2022-05-04 06:29:00|240.92|238.12|240.74|237.94|240.97|238.17|240.74|237.94|0
1651645750000|2022-05-04 06:29:10|240.69|237.89|240.6|237.8|240.74|237.94|240.6|237.8|0
1651645760000|2022-05-04 06:29:20|240.69|237.89|240.6|237.8|240.69|237.89|240.6|237.8|0
1651645770000|2022-05-04 06:29:30|240.51|237.71|240.51|237.71|240.51|237.71|240.51|237.71|0
1651645780000|2022-05-04 06:29:40|240.6|237.8|240.6|237.8|240.6|237.8|240.6|237.8|0
1651645790000|2022-05-04 06:29:50|240.69|237.89|240.69|237.89|240.69|237.89|240.69|237.89|0
1651645800000|2022-05-04 06:30:00|240.6|237.8|240.74|237.94|240.74|237.94|240.6|237.8|0
1651645810000|2022-05-04 06:30:10|240.78|237.98|240.83|238.03|240.83|238.03|240.78|237.98|0
1651645820000|2022-05-04 06:30:20|240.78|237.98|240.69|237.89|240.78|237.98|240.69|237.89|0
1651645830000|2022-05-04 06:30:30|240.6|237.8|240.6|237.8|240.6|237.8|240.6|237.8|0
1651645850000|2022-05-04 06:30:50|240.65|237.85|240.78|237.98|240.78|237.98|240.65|237.85|0
1651645860000|2022-05-04 06:31:00|240.69|237.89|240.69|237.89|240.69|237.89|240.69|237.89|0
1651645870000|2022-05-04 06:31:10|240.6|237.8|240.41|237.61|240.6|237.8|240.32|237.52|0
1651645880000|2022-05-04 06:31:20|240.37|237.57|240.23|237.43|240.37|237.57|240.23|237.43|0
1651645890000|2022-05-04 06:31:30|240.14|237.34|240.23|237.43|240.23|237.43|240.14|237.34|0
1651645900000|2022-05-04 06:31:40|240.19|237.39|240.05|237.25|240.19|237.39|240.05|237.25|0
1651645910000|2022-05-04 06:31:50|240|237.2|240.14|237.34|240.14|237.34|239.96|237.16|0
1651645920000|2022-05-04 06:32:00|240.05|237.25|240.05|237.25|240.09|237.29|240.05|237.25|0
1651645930000|2022-05-04 06:32:10|240.09|237.29|240.09|237.29|240.09|237.29|240.05|237.25|0
1651645940000|2022-05-04 06:32:20|240.05|237.25|240|237.2|240.05|237.25|240|237.2|0
1651645950000|2022-05-04 06:32:30|239.96|237.16|240.09|237.29|240.09|237.29|239.95|237.15|0
1651645960000|2022-05-04 06:32:40|240.05|237.25|240.05|237.25|240.05|237.25|240.05|237.25|0
1651645970000|2022-05-04 06:32:50|240.14|237.34|240.14|237.34|240.14|237.34|240.09|237.29|0
1651645990000|2022-05-04 06:33:10|240.23|237.43|240.23|237.43|240.23|237.43|240.23|237.43|0
1651646000000|2022-05-04 06:33:20|240.32|237.52|240.32|237.52|240.32|237.52|240.28|237.48|0
1651646010000|2022-05-04 06:33:30|240.41|237.61|240.32|237.52|240.41|237.61|240.32|237.52|0
1651646020000|2022-05-04 06:33:40|240.41|237.61|240.46|237.66|240.46|237.66|240.41|237.61|0
1651646030000|2022-05-04 06:33:50|240.41|237.61|240.41|237.61|240.5|237.7|240.41|237.61|0
1651646040000|2022-05-04 06:34:00|240.46|237.66|240.28|237.48|240.55|237.75|240.28|237.48|0
1651646050000|2022-05-04 06:34:10|240.23|237.43|240.23|237.43|240.23|237.43|240.23|237.43|0
1651646060000|2022-05-04 06:34:20|240.14|237.34|240.23|237.43|240.23|237.43|240.14|237.34|0
1651646070000|2022-05-04 06:34:30|240.32|237.52|240.32|237.52|240.32|237.52|240.32|237.52|0
1651646080000|2022-05-04 06:34:40|240.41|237.61|240.5|237.7|240.5|237.7|240.41|237.61|0
1651646090000|2022-05-04 06:34:50|240.46|237.66|240.5|237.7|240.5|237.7|240.46|237.66|0
1651646100000|2022-05-04 06:35:00|240.55|237.75|240.64|237.84|240.69|237.89|240.55|237.75|0
1651646110000|2022-05-04 06:35:10|240.6|237.8|240.6|237.8|240.6|237.8|240.55|237.75|0
1651646130000|2022-05-04 06:35:30|240.5|237.7|240.5|237.7|240.5|237.7|240.5|237.7|0
1651646140000|2022-05-04 06:35:40|240.6|237.8|240.41|237.61|240.6|237.8|240.41|237.61|0
1651646150000|2022-05-04 06:35:50|240.5|237.7|240.41|237.61|240.5|237.7|240.41|237.61|0
1651646160000|2022-05-04 06:36:00|240.32|237.52|240.28|237.48|240.32|237.52|240.28|237.48|0
1651646170000|2022-05-04 06:36:10|240.32|237.52|240.37|237.57|240.41|237.61|240.32|237.52|0
1651646180000|2022-05-04 06:36:20|240.41|237.61|240.41|237.61|240.41|237.61|240.41|237.61|0
1651646190000|2022-05-04 06:36:30|240.32|237.52|240.32|237.52|240.32|237.52|240.32|237.52|0
1651646200000|2022-05-04 06:36:40|240.41|237.61|240.41|237.61|240.46|237.66|240.41|237.61|0
1651646210000|2022-05-04 06:36:50|240.37|237.57|240.55|237.75|240.55|237.75|240.37|237.57|0
1651646220000|2022-05-04 06:37:00|240.59|237.79|240.59|237.79|240.59|237.79|240.55|237.75|0
1651646230000|2022-05-04 06:37:10|240.55|237.75|240.46|237.66|240.59|237.79|240.46|237.66|0
1651646240000|2022-05-04 06:37:20|240.5|237.7|240.55|237.75|240.55|237.75|240.5|237.7|0
1651646250000|2022-05-04 06:37:30|240.59|237.79|240.5|237.7|240.59|237.79|240.5|237.7|0
1651646260000|2022-05-04 06:37:40|240.32|237.52|240.18|237.38|240.32|237.52|240.14|237.34|0
1651646270000|2022-05-04 06:37:50|240.23|237.43|240.14|237.34|240.23|237.43|240.14|237.34|0
1651646280000|2022-05-04 06:38:00|240.23|237.43|240.23|237.43|240.23|237.43|240.23|237.43|0
1651646290000|2022-05-04 06:38:10|240.27|237.47|240.23|237.43|240.32|237.52|240.23|237.43|0
1651646300000|2022-05-04 06:38:20|240.27|237.47|240.27|237.47|240.32|237.52|240.27|237.47|0
1651646310000|2022-05-04 06:38:30|240.23|237.43|240.14|237.34|240.23|237.43|240.14|237.34|0
1651646320000|2022-05-04 06:38:40|240.04|237.24|240.04|237.24|240.04|237.24|240.04|237.24|0
1651646340000|2022-05-04 06:39:00|240.14|237.34|240.14|237.34|240.14|237.34|240.09|237.29|0
1651646350000|2022-05-04 06:39:10|240.09|237.29|240.04|237.24|240.09|237.29|240.04|237.24|0
1651646360000|2022-05-04 06:39:20|240.23|237.43|240.09|237.29|240.23|237.43|240.09|237.29|0
1651646370000|2022-05-04 06:39:30|240.04|237.24|240.04|237.24|240.04|237.24|240.04|237.24|0
1651646380000|2022-05-04 06:39:40|240.13|237.33|240.13|237.33|240.13|237.33|240.13|237.33|0
1651646390000|2022-05-04 06:39:50|240.04|237.24|239.95|237.15|240.04|237.24|239.95|237.15|0
1651646400000|2022-05-04 06:40:00|240.04|237.24|240.23|237.43|240.23|237.43|239.95|237.15|0
1651646410000|2022-05-04 06:40:10|240.32|237.52|240.27|237.47|240.32|237.52|240.27|237.47|0
1651646420000|2022-05-04 06:40:20|240.23|237.43|240.32|237.52|240.32|237.52|240.23|237.43|0
1651646430000|2022-05-04 06:40:30|240.27|237.47|240.13|237.33|240.32|237.52|240.13|237.33|0
1651646440000|2022-05-04 06:40:40|240.04|237.24|239.95|237.15|240.09|237.29|239.95|237.15|0
1651646450000|2022-05-04 06:40:50|240|237.2|239.95|237.15|240|237.2|239.95|237.15|0
1651646460000|2022-05-04 06:41:00|240.04|237.24|240.04|237.24|240.04|237.24|240|237.2|0
1651646470000|2022-05-04 06:41:10|240|237.2|239.95|237.15|240.04|237.24|239.95|237.15|0
1651646480000|2022-05-04 06:41:20|240.04|237.24|240|237.2|240.04|237.24|239.95|237.15|0
1651646490000|2022-05-04 06:41:30|240.04|237.24|240.04|237.24|240.04|237.24|240.04|237.24|0
1651646500000|2022-05-04 06:41:40|239.95|237.15|239.95|237.15|239.95|237.15|239.95|237.15|0
1651646510000|2022-05-04 06:41:50|240|237.2|240|237.2|240|237.2|239.95|237.15|0
1651646520000|2022-05-04 06:42:00|239.95|237.15|239.86|237.06|239.95|237.15|239.86|237.06|0
1651646530000|2022-05-04 06:42:10|239.91|237.11|239.86|237.06|239.91|237.11|239.86|237.06|0
1651646540000|2022-05-04 06:42:20|239.81|237.01|239.77|236.97|239.81|237.01|239.77|236.97|0
1651646560000|2022-05-04 06:42:40|239.86|237.06|239.86|237.06|239.86|237.06|239.86|237.06|0
1651646570000|2022-05-04 06:42:50|239.77|236.97|239.77|236.97|239.77|236.97|239.77|236.97|0
1651646580000|2022-05-04 06:43:00|239.72|236.92|239.86|237.06|239.86|237.06|239.68|236.88|0
1651646590000|2022-05-04 06:43:10|239.77|236.97|239.77|236.97|239.77|236.97|239.77|236.97|0
1651646600000|2022-05-04 06:43:20|239.67|236.87|239.72|236.92|239.77|236.97|239.67|236.87|0
1651646610000|2022-05-04 06:43:30|239.67|236.87|239.77|236.97|239.77|236.97|239.67|236.87|0
1651646620000|2022-05-04 06:43:40|239.81|237.01|239.77|236.97|239.81|237.01|239.77|236.97|0
1651646630000|2022-05-04 06:43:50|239.72|236.92|239.67|236.87|239.72|236.92|239.67|236.87|0
1651646640000|2022-05-04 06:44:00|239.72|236.92|239.72|236.92|239.72|236.92|239.67|236.87|0
1651646650000|2022-05-04 06:44:10|239.77|236.97|239.86|237.06|239.86|237.06|239.77|236.97|0
1651646660000|2022-05-04 06:44:20|239.95|237.15|239.95|237.15|239.95|237.15|239.95|237.15|0
1651646670000|2022-05-04 06:44:30|239.91|237.11|239.95|237.15|239.95|237.15|239.91|237.11|0
1651646680000|2022-05-04 06:44:40|240.04|237.24|239.95|237.15|240.13|237.33|239.95|237.15|0
1651646690000|2022-05-04 06:44:50|239.86|237.06|239.86|237.06|239.86|237.06|239.86|237.06|0
1651646700000|2022-05-04 06:45:00|239.77|236.97|239.67|236.87|239.77|236.97|239.67|236.87|0
1651646710000|2022-05-04 06:45:10|239.77|236.97|239.67|236.87|239.77|236.97|239.67|236.87|0
1651646720000|2022-05-04 06:45:20|239.58|236.78|239.58|236.78|239.58|236.78|239.58|236.78|0
1651646730000|2022-05-04 06:45:30|239.63|236.83|239.67|236.87|239.67|236.87|239.58|236.78|0
1651646740000|2022-05-04 06:45:40|240.13|237.33|240.13|237.33|240.13|237.33|240.13|237.33|0
1651646750000|2022-05-04 06:45:50|240.18|237.38|240.04|237.24|240.18|237.38|239.95|237.15|0
1651646760000|2022-05-04 06:46:00|240|237.2|240.04|237.24|240.04|237.24|239.95|237.15|0
1651646770000|2022-05-04 06:46:10|240|237.2|240|237.2|240.09|237.29|240|237.2|0
1651646780000|2022-05-04 06:46:20|240.04|237.24|240.13|237.33|240.13|237.33|240.04|237.24|0
1651646790000|2022-05-04 06:46:30|240.18|237.38|240.31|237.51|240.31|237.51|240.18|237.38|0
1651646810000|2022-05-04 06:46:50|240.27|237.47|240.13|237.33|240.27|237.47|240.13|237.33|0
1651646820000|2022-05-04 06:47:00|240.04|237.24|240.04|237.24|240.04|237.24|240.04|237.24|0
1651646830000|2022-05-04 06:47:10|240.09|237.29|240.22|237.42|240.22|237.42|240.09|237.29|0
1651646840000|2022-05-04 06:47:20|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1651646850000|2022-05-04 06:47:30|240.22|237.42|240.13|237.33|240.22|237.42|240.13|237.33|0
1651646860000|2022-05-04 06:47:40|240.18|237.38|240.18|237.38|240.18|237.38|240.18|237.38|0
1651646870000|2022-05-04 06:47:50|240.22|237.42|240.22|237.42|240.22|237.42|240.18|237.38|0
1651646880000|2022-05-04 06:48:00|240.18|237.38|240|237.2|240.18|237.38|240|237.2|0
1651646890000|2022-05-04 06:48:10|239.95|237.15|240.04|237.24|240.04|237.24|239.95|237.15|0
1651646900000|2022-05-04 06:48:20|240.13|237.33|240.13|237.33|240.13|237.33|240.13|237.33|0
1651646910000|2022-05-04 06:48:30|240.04|237.24|240.04|237.24|240.13|237.33|240.04|237.24|0
1651646920000|2022-05-04 06:48:40|239.9|237.1|239.9|237.1|239.9|237.1|239.9|237.1|0
1651646930000|2022-05-04 06:48:50|239.95|237.15|240.13|237.33|240.13|237.33|239.95|237.15|0
1651646940000|2022-05-04 06:49:00|239.99|237.19|240.04|237.24|240.04|237.24|239.95|237.15|0
1651646960000|2022-05-04 06:49:20|240.13|237.33|240.04|237.24|240.13|237.33|240.04|237.24|0
1651646970000|2022-05-04 06:49:30|240.09|237.29|240.09|237.29|240.13|237.33|240.09|237.29|0
1651646980000|2022-05-04 06:49:40|240.04|237.24|239.99|237.19|240.04|237.24|239.99|237.19|0
1651646990000|2022-05-04 06:49:50|240.04|237.24|239.95|237.15|240.04|237.24|239.95|237.15|0
1651647000000|2022-05-04 06:50:00|239.99|237.19|240.18|237.38|240.22|237.42|239.99|237.19|0
1651647010000|2022-05-04 06:50:10|240.22|237.42|240.22|237.42|240.22|237.42|240.13|237.33|0
1651647020000|2022-05-04 06:50:20|240.13|237.33|240.04|237.24|240.13|237.33|240.04|237.24|0
1651647030000|2022-05-04 06:50:30|240.13|237.33|240.22|237.42|240.22|237.42|240.13|237.33|0
1651647040000|2022-05-04 06:50:40|240.13|237.33|240.13|237.33|240.18|237.38|240.13|237.33|0
1651647050000|2022-05-04 06:50:50|240.22|237.42|240.27|237.47|240.27|237.47|240.18|237.38|0
1651647060000|2022-05-04 06:51:00|240.31|237.51|240.5|237.7|240.5|237.7|240.31|237.51|0
1651647070000|2022-05-04 06:51:10|240.64|237.84|240.64|237.84|240.64|237.84|240.64|237.84|0
1651647080000|2022-05-04 06:51:20|240.59|237.79|240.59|237.79|240.68|237.88|240.59|237.79|0
1651647090000|2022-05-04 06:51:30|240.5|237.7|240.4|237.6|240.5|237.7|240.4|237.6|0
1651647100000|2022-05-04 06:51:40|240.5|237.7|240.4|237.6|240.5|237.7|240.4|237.6|0
1651647110000|2022-05-04 06:51:50|240.5|237.7|240.45|237.65|240.5|237.7|240.4|237.6|0
1651647120000|2022-05-04 06:52:00|240.4|237.6|240.4|237.6|240.4|237.6|240.4|237.6|0
1651647130000|2022-05-04 06:52:10|240.31|237.51|240.22|237.42|240.31|237.51|240.22|237.42|0
1651647150000|2022-05-04 06:52:30|240.13|237.33|240.13|237.33|240.18|237.38|240.13|237.33|0
1651647160000|2022-05-04 06:52:40|240.22|237.42|240.13|237.33|240.27|237.47|240.13|237.33|0
1651647170000|2022-05-04 06:52:50|240.08|237.28|240.08|237.28|240.08|237.28|240.08|237.28|0
1651647180000|2022-05-04 06:53:00|240.04|237.24|240.04|237.24|240.04|237.24|240.04|237.24|0
1651647190000|2022-05-04 06:53:10|239.99|237.19|240.04|237.24|240.04|237.24|239.99|237.19|0
1651647200000|2022-05-04 06:53:20|239.94|237.14|239.85|237.05|239.94|237.14|239.85|237.05|0
1651647210000|2022-05-04 06:53:30|239.76|236.96|239.81|237.01|239.81|237.01|239.76|236.96|0
1651647220000|2022-05-04 06:53:40|239.85|237.05|239.94|237.14|239.94|237.14|239.85|237.05|0
1651647230000|2022-05-04 06:53:50|239.9|237.1|239.94|237.14|239.94|237.14|239.9|237.1|0
1651647260000|2022-05-04 06:54:20|240.04|237.24|240.13|237.33|240.13|237.33|240.04|237.24|0
1651647270000|2022-05-04 06:54:30|240.18|237.38|240.13|237.33|240.18|237.38|240.13|237.33|0
1651647280000|2022-05-04 06:54:40|240.22|237.42|240.27|237.47|240.27|237.47|240.22|237.42|0
1651647290000|2022-05-04 06:54:50|240.22|237.42|240.31|237.51|240.31|237.51|240.22|237.42|0
1651647300000|2022-05-04 06:55:00|240.27|237.47|240.22|237.42|240.27|237.47|240.22|237.42|0
1651647310000|2022-05-04 06:55:10|240.31|237.51|240.22|237.42|240.31|237.51|240.22|237.42|0
1651647320000|2022-05-04 06:55:20|240.17|237.37|240.22|237.42|240.22|237.42|240.17|237.37|0
1651647330000|2022-05-04 06:55:30|240.17|237.37|240.17|237.37|240.17|237.37|240.17|237.37|0
1651647340000|2022-05-04 06:55:40|240.13|237.33|240.13|237.33|240.13|237.33|240.13|237.33|0
1651647360000|2022-05-04 06:56:00|240.22|237.42|240.04|237.24|240.22|237.42|240.04|237.24|0
1651647370000|2022-05-04 06:56:10|239.94|237.14|239.94|237.14|239.94|237.14|239.85|237.05|0
1651647380000|2022-05-04 06:56:20|240.04|237.24|239.94|237.14|240.04|237.24|239.94|237.14|0
1651647400000|2022-05-04 06:56:40|239.85|237.05|239.85|237.05|239.85|237.05|239.85|237.05|0
1651647410000|2022-05-04 06:56:50|239.81|237.01|239.76|236.96|239.81|237.01|239.76|236.96|0
1651647420000|2022-05-04 06:57:00|239.85|237.05|239.94|237.14|239.94|237.14|239.85|237.05|0
1651647430000|2022-05-04 06:57:10|239.9|237.1|239.9|237.1|239.9|237.1|239.9|237.1|0
1651647440000|2022-05-04 06:57:20|239.85|237.05|239.85|237.05|239.85|237.05|239.85|237.05|0
1651647450000|2022-05-04 06:57:30|239.9|237.1|239.85|237.05|239.9|237.1|239.85|237.05|0
1651647460000|2022-05-04 06:57:40|239.9|237.1|239.9|237.1|239.9|237.1|239.9|237.1|0
1651647470000|2022-05-04 06:57:50|239.76|236.96|239.76|236.96|239.76|236.96|239.76|236.96|0
1651647480000|2022-05-04 06:58:00|239.72|236.92|239.9|237.1|239.9|237.1|239.72|236.92|0
1651647490000|2022-05-04 06:58:10|239.85|237.05|239.81|237.01|239.94|237.14|239.81|237.01|0
1651647500000|2022-05-04 06:58:20|239.85|237.05|239.76|236.96|239.85|237.05|239.76|236.96|0
1651647510000|2022-05-04 06:58:30|239.72|236.92|239.72|236.92|239.76|236.96|239.67|236.87|0
1651647520000|2022-05-04 06:58:40|239.67|236.87|239.67|236.87|239.72|236.92|239.67|236.87|0
1651647530000|2022-05-04 06:58:50|239.72|236.92|239.71|236.91|239.72|236.92|239.71|236.91|0
1651647540000|2022-05-04 06:59:00|239.9|237.1|239.94|237.14|239.94|237.14|239.9|237.1|0
1651647550000|2022-05-04 06:59:10|239.99|237.19|239.99|237.19|239.99|237.19|239.94|237.14|0
1651647560000|2022-05-04 06:59:20|240.03|237.23|240.03|237.23|240.13|237.33|240.03|237.23|0
1651647570000|2022-05-04 06:59:30|240.08|237.28|240.13|237.33|240.13|237.33|240.03|237.23|0
1651647580000|2022-05-04 06:59:40|240.08|237.28|240.03|237.23|240.08|237.28|240.03|237.23|0
1651647590000|2022-05-04 06:59:50|239.99|237.19|239.94|237.14|240.08|237.28|239.94|237.14|0
1651647600000|2022-05-04 07:00:00|240.31|237.51|240.12|237.32|240.31|237.51|240.12|237.32|0
1651647610000|2022-05-04 07:00:10|240.03|237.23|240.12|237.32|240.12|237.32|240.03|237.23|0
1651647620000|2022-05-04 07:00:20|239.94|237.14|239.94|237.14|240.12|237.32|239.94|237.14|0
1651647630000|2022-05-04 07:00:30|239.67|236.87|239.48|236.68|239.67|236.87|239.48|236.68|0
1651647640000|2022-05-04 07:00:40|239.39|236.59|239.48|236.68|239.48|236.68|239.39|236.59|0
1651647650000|2022-05-04 07:00:50|239.67|236.87|239.57|236.77|239.85|237.05|239.57|236.77|0
1651647660000|2022-05-04 07:01:00|239.67|236.87|239.85|237.05|239.85|237.05|239.67|236.87|0
1651647670000|2022-05-04 07:01:10|239.81|237.01|239.85|237.05|239.85|237.05|239.81|237.01|0
1651647680000|2022-05-04 07:01:20|239.94|237.14|239.94|237.14|239.94|237.14|239.94|237.14|0
1651647690000|2022-05-04 07:01:30|240.03|237.23|240.4|237.6|240.4|237.6|240.03|237.23|0
1651647700000|2022-05-04 07:01:40|240.58|237.78|240.49|237.69|240.67|237.87|240.4|237.6|0
1651647710000|2022-05-04 07:01:50|240.4|237.6|240.58|237.78|240.58|237.78|240.4|237.6|0
1651647720000|2022-05-04 07:02:00|240.54|237.74|240.86|238.06|240.86|238.06|240.54|237.74|0
1651647730000|2022-05-04 07:02:10|240.77|237.97|240.58|237.78|240.77|237.97|240.58|237.78|0
1651647740000|2022-05-04 07:02:20|240.54|237.74|240.45|237.65|240.54|237.74|240.4|237.6|0
1651647750000|2022-05-04 07:02:30|240.4|237.6|240.67|237.87|240.67|237.87|240.4|237.6|0
1651647760000|2022-05-04 07:02:40|240.77|237.97|240.77|237.97|240.77|237.97|240.67|237.87|0
1651647770000|2022-05-04 07:02:50|240.58|237.78|240.31|237.51|240.58|237.78|240.31|237.51|0
1651647780000|2022-05-04 07:03:00|240.22|237.42|239.85|237.05|240.22|237.42|239.85|237.05|0
1651647790000|2022-05-04 07:03:10|239.94|237.14|239.94|237.14|239.94|237.14|239.85|237.05|0
1651647800000|2022-05-04 07:03:20|240.03|237.23|239.85|237.05|240.03|237.23|239.85|237.05|0
1651647810000|2022-05-04 07:03:30|239.94|237.14|240.03|237.23|240.03|237.23|239.94|237.14|0
1651647820000|2022-05-04 07:03:40|239.94|237.14|240.12|237.32|240.12|237.32|239.94|237.14|0
1651647830000|2022-05-04 07:03:50|240.03|237.23|240.03|237.23|240.12|237.32|240.03|237.23|0
1651647840000|2022-05-04 07:04:00|239.76|236.96|239.76|236.96|239.76|236.96|239.71|236.91|0
1651647850000|2022-05-04 07:04:10|239.66|236.86|239.21|236.41|239.66|236.86|239.21|236.41|0
1651647860000|2022-05-04 07:04:20|239.3|236.5|239.02|236.22|239.3|236.5|239.02|236.22|0
1651647870000|2022-05-04 07:04:30|239.16|236.36|239.07|236.27|239.16|236.36|239.07|236.27|0
1651647880000|2022-05-04 07:04:40|239.12|236.32|239.21|236.41|239.21|236.41|239.12|236.32|0
1651647890000|2022-05-04 07:04:50|239.3|236.5|239.35|236.55|239.48|236.68|239.3|236.5|0
1651647900000|2022-05-04 07:05:00|239.19|236.79|239.33|236.93|239.37|236.97|239.19|236.79|0
1651647910000|2022-05-04 07:05:10|239.37|236.97|239.24|236.84|239.37|236.97|239.24|236.84|0
1651647920000|2022-05-04 07:05:20|239.19|236.79|238.82|236.42|239.19|236.79|238.82|236.42|0
1651647930000|2022-05-04 07:05:30|238.92|236.52|238.92|236.52|239.01|236.61|238.92|236.52|0
1651647940000|2022-05-04 07:05:40|238.96|236.56|239.15|236.75|239.19|236.79|238.96|236.56|0
1651647950000|2022-05-04 07:05:50|239.19|236.79|238.96|236.56|239.19|236.79|238.96|236.56|0
1651647960000|2022-05-04 07:06:00|239.1|236.7|239.28|236.88|239.28|236.88|239.01|236.61|0
1651647970000|2022-05-04 07:06:10|239.46|237.06|239.46|237.06|239.56|237.16|239.46|237.06|0
1651647980000|2022-05-04 07:06:20|239.37|236.97|239.19|236.79|239.46|237.06|239.19|236.79|0
1651647990000|2022-05-04 07:06:30|239.15|236.75|239.1|236.7|239.19|236.79|239.05|236.65|0
1651648000000|2022-05-04 07:06:40|239.01|236.61|240.28|237.88|240.28|237.88|239.01|236.61|0
1651648010000|2022-05-04 07:06:50|240.18|237.78|240.41|238.01|240.41|238.01|240.18|237.78|0
1651648020000|2022-05-04 07:07:00|240.46|238.06|240.27|237.87|240.55|238.15|240.27|237.87|0
1651648030000|2022-05-04 07:07:10|240.37|237.97|240.09|237.69|240.37|237.97|240.09|237.69|0
1651648040000|2022-05-04 07:07:20|240.23|237.83|240.09|237.69|240.23|237.83|240.09|237.69|0
1651648050000|2022-05-04 07:07:30|240.18|237.78|240.23|237.83|240.23|237.83|240.18|237.78|0
1651648060000|2022-05-04 07:07:40|240.27|237.87|240.27|237.87|240.37|237.97|240.27|237.87|0
1651648070000|2022-05-04 07:07:50|240.32|237.92|240.18|237.78|240.32|237.92|240.18|237.78|0
1651648080000|2022-05-04 07:08:00|240.14|237.74|240.14|237.74|240.14|237.74|240.14|237.74|0
1651648090000|2022-05-04 07:08:10|240.27|237.87|240.18|237.78|240.27|237.87|240.18|237.78|0
1651648100000|2022-05-04 07:08:20|240.09|237.69|239.82|237.42|240.09|237.69|239.82|237.42|0
1651648110000|2022-05-04 07:08:30|239.73|237.33|239.63|237.23|239.73|237.33|239.54|237.14|0
1651648120000|2022-05-04 07:08:40|239.59|237.19|239.63|237.23|239.63|237.23|239.54|237.14|0
1651648130000|2022-05-04 07:08:50|239.54|237.14|239.5|237.1|239.54|237.14|239.45|237.05|0
1651648140000|2022-05-04 07:09:00|239.73|237.33|239.73|237.33|239.82|237.42|239.73|237.33|0
1651648150000|2022-05-04 07:09:10|239.82|237.42|239.73|237.33|239.82|237.42|239.73|237.33|0
1651648160000|2022-05-04 07:09:20|239.77|237.37|239.73|237.33|239.82|237.42|239.73|237.33|0
1651648170000|2022-05-04 07:09:30|239.82|237.42|239.86|237.46|239.91|237.51|239.82|237.42|0
1651648180000|2022-05-04 07:09:40|239.82|237.42|239.91|237.51|239.91|237.51|239.82|237.42|0
1651648190000|2022-05-04 07:09:50|239.82|237.42|239.86|237.46|239.86|237.46|239.82|237.42|0
1651648200000|2022-05-04 07:10:00|239.82|237.42|239.77|237.37|239.91|237.51|239.73|237.33|0
1651648210000|2022-05-04 07:10:10|239.73|237.33|239.91|237.51|239.91|237.51|239.73|237.33|0
1651648220000|2022-05-04 07:10:20|239.82|237.42|239.77|237.37|239.82|237.42|239.73|237.33|0
1651648230000|2022-05-04 07:10:30|239.63|237.23|239.82|237.42|239.82|237.42|239.59|237.19|0
1651648240000|2022-05-04 07:10:40|239.77|237.37|239.72|237.32|239.77|237.37|239.72|237.32|0
1651648250000|2022-05-04 07:10:50|239.82|237.42|239.72|237.32|239.82|237.42|239.72|237.32|0
1651648260000|2022-05-04 07:11:00|239.82|237.42|239.77|237.37|239.82|237.42|239.77|237.37|0
1651648270000|2022-05-04 07:11:10|239.72|237.32|239.82|237.42|239.91|237.51|239.72|237.32|0
1651648280000|2022-05-04 07:11:20|239.86|237.46|239.82|237.42|239.86|237.46|239.82|237.42|0
1651648290000|2022-05-04 07:11:30|239.91|237.51|239.91|237.51|239.95|237.55|239.91|237.51|0
1651648300000|2022-05-04 07:11:40|239.82|237.42|239.82|237.42|239.82|237.42|239.72|237.32|0
1651648310000|2022-05-04 07:11:50|239.77|237.37|239.91|237.51|239.91|237.51|239.77|237.37|0
1651648320000|2022-05-04 07:12:00|239.95|237.55|240.27|237.87|240.27|237.87|239.95|237.55|0
1651648330000|2022-05-04 07:12:10|240.36|237.96|240.46|238.06|240.64|238.24|240.36|237.96|0
1651648340000|2022-05-04 07:12:20|240.36|237.96|240.46|238.06|240.46|238.06|240.36|237.96|0
1651648350000|2022-05-04 07:12:30|240.36|237.96|240.27|237.87|240.46|238.06|240.27|237.87|0
1651648360000|2022-05-04 07:12:40|240.09|237.69|240|237.6|240.18|237.78|240|237.6|0
1651648370000|2022-05-04 07:12:50|239.95|237.55|240|237.6|240.09|237.69|239.95|237.55|0
1651648380000|2022-05-04 07:13:00|240.18|237.78|240.23|237.83|240.36|237.96|240.18|237.78|0
1651648390000|2022-05-04 07:13:10|240.36|237.96|240.45|238.05|240.5|238.1|240.36|237.96|0
1651648400000|2022-05-04 07:13:20|240.36|237.96|240.5|238.1|240.55|238.15|240.36|237.96|0
1651648410000|2022-05-04 07:13:30|240.45|238.05|240.73|238.33|240.73|238.33|240.45|238.05|0
1651648420000|2022-05-04 07:13:40|240.69|238.29|240.55|238.15|240.69|238.29|240.55|238.15|0
1651648430000|2022-05-04 07:13:50|240.64|238.24|240.64|238.24|240.69|238.29|240.64|238.24|0
1651648440000|2022-05-04 07:14:00|240.73|238.33|241.19|238.79|241.19|238.79|240.73|238.33|0
1651648450000|2022-05-04 07:14:10|241.28|238.88|241.55|239.15|241.6|239.2|241.28|238.88|0
1651648460000|2022-05-04 07:14:20|241.6|239.2|241.74|239.34|241.74|239.34|241.6|239.2|0
1651648470000|2022-05-04 07:14:30|241.83|239.43|241.74|239.34|241.83|239.43|241.74|239.34|0
1651648480000|2022-05-04 07:14:40|241.65|239.25|241.88|239.48|241.88|239.48|241.65|239.25|0
1651648490000|2022-05-04 07:14:50|241.83|239.43|241.37|238.97|241.83|239.43|241.37|238.97|0
1651648500000|2022-05-04 07:15:00|241.46|239.06|241.05|238.65|241.46|239.06|241.05|238.65|0
1651648510000|2022-05-04 07:15:10|241.28|238.88|241.55|239.15|241.55|239.15|241.28|238.88|0
1651648520000|2022-05-04 07:15:20|241.46|239.06|241.92|239.52|241.92|239.52|241.46|239.06|0
1651648530000|2022-05-04 07:15:30|241.88|239.48|242.01|239.61|242.01|239.61|241.88|239.48|0
1651648540000|2022-05-04 07:15:40|242.2|239.8|242.15|239.75|242.29|239.89|242.15|239.75|0
1651648550000|2022-05-04 07:15:50|242.11|239.71|241.83|239.43|242.11|239.71|241.83|239.43|0
1651648560000|2022-05-04 07:16:00|241.79|239.39|241.69|239.29|241.83|239.43|241.69|239.29|0
1651648570000|2022-05-04 07:16:10|241.74|239.34|242.1|239.7|242.1|239.7|241.74|239.34|0
1651648580000|2022-05-04 07:16:20|242.01|239.61|241.88|239.48|242.01|239.61|241.88|239.48|0
1651648590000|2022-05-04 07:16:30|241.83|239.43|240.68|238.28|241.83|239.43|240.68|238.28|0
1651648600000|2022-05-04 07:16:40|240.22|237.82|240.32|237.92|240.32|237.92|240.22|237.82|0
1651648610000|2022-05-04 07:16:50|240.36|237.96|240.22|237.82|240.41|238.01|240.22|237.82|0
1651648620000|2022-05-04 07:17:00|240.27|237.87|240.5|238.1|240.5|238.1|240.27|237.87|0
1651648630000|2022-05-04 07:17:10|240.55|238.15|240.5|238.1|240.55|238.15|240.5|238.1|0
1651648640000|2022-05-04 07:17:20|240.55|238.15|240.5|238.1|240.59|238.19|240.5|238.1|0
1651648650000|2022-05-04 07:17:30|240.41|238.01|240.5|238.1|240.5|238.1|240.41|238.01|0
1651648660000|2022-05-04 07:17:40|240.87|238.47|241.33|238.93|241.33|238.93|240.87|238.47|0
1651648670000|2022-05-04 07:17:50|241.24|238.84|240.78|238.38|241.24|238.84|240.78|238.38|0
1651648680000|2022-05-04 07:18:00|240.73|238.33|240.78|238.38|240.78|238.38|240.73|238.33|0
1651648690000|2022-05-04 07:18:10|240.73|238.33|241.01|238.61|241.01|238.61|240.73|238.33|0
1651648700000|2022-05-04 07:18:20|241.05|238.65|240.87|238.47|241.05|238.65|240.87|238.47|0
1651648710000|2022-05-04 07:18:30|240.78|238.38|240.68|238.28|240.78|238.38|240.68|238.28|0
1651648720000|2022-05-04 07:18:40|240.59|238.19|240.78|238.38|240.78|238.38|240.5|238.1|0
1651648730000|2022-05-04 07:18:50|240.73|238.33|240.78|238.38|240.78|238.38|240.73|238.33|0
1651648740000|2022-05-04 07:19:00|240.96|238.56|240.96|238.56|240.96|238.56|240.92|238.52|0
1651648750000|2022-05-04 07:19:10|240.92|238.52|240.82|238.42|241.01|238.61|240.82|238.42|0
1651648760000|2022-05-04 07:19:20|240.87|238.47|240.5|238.1|240.87|238.47|240.5|238.1|0
1651648770000|2022-05-04 07:19:30|240.46|238.06|240.5|238.1|240.5|238.1|240.41|238.01|0
1651648780000|2022-05-04 07:19:40|240.41|238.01|240.32|237.92|240.41|238.01|240.32|237.92|0
1651648790000|2022-05-04 07:19:50|240.36|237.96|240.32|237.92|240.41|238.01|240.32|237.92|0
1651648800000|2022-05-04 07:20:00|240.27|237.87|240.22|237.82|240.27|237.87|240.22|237.82|0
1651648810000|2022-05-04 07:20:10|240.18|237.78|240.13|237.73|240.22|237.82|240.13|237.73|0
1651648820000|2022-05-04 07:20:20|240.22|237.82|240.18|237.78|240.22|237.82|240.18|237.78|0
1651648830000|2022-05-04 07:20:30|240.27|237.87|240.45|238.05|240.5|238.1|240.27|237.87|0
1651648840000|2022-05-04 07:20:40|240.36|237.96|240.59|238.19|240.59|238.19|240.31|237.91|0
1651648850000|2022-05-04 07:20:50|240.68|238.28|240.5|238.1|240.68|238.28|240.5|238.1|0
1651648860000|2022-05-04 07:21:00|240.41|238.01|240.13|237.73|240.41|238.01|240.13|237.73|0
1651648870000|2022-05-04 07:21:10|239.9|237.5|240.09|237.69|240.09|237.69|239.9|237.5|0
1651648880000|2022-05-04 07:21:20|240.04|237.64|240.22|237.82|240.22|237.82|240.04|237.64|0
1651648890000|2022-05-04 07:21:30|240.41|238.01|240.59|238.19|240.59|238.19|240.41|238.01|0
1651648900000|2022-05-04 07:21:40|240.64|238.24|240.5|238.1|240.68|238.28|240.5|238.1|0
1651648910000|2022-05-04 07:21:50|240.59|238.19|240.55|238.15|240.59|238.19|240.5|238.1|0
1651648920000|2022-05-04 07:22:00|240.5|238.1|240.73|238.33|240.77|238.37|240.5|238.1|0
1651648930000|2022-05-04 07:22:10|240.77|238.37|241.05|238.65|241.05|238.65|240.77|238.37|0
1651648940000|2022-05-04 07:22:20|241.14|238.74|241.14|238.74|241.14|238.74|241.05|238.65|0
1651648950000|2022-05-04 07:22:30|241.19|238.79|241.14|238.74|241.23|238.83|241.14|238.74|0
1651648960000|2022-05-04 07:22:40|241.05|238.65|241.14|238.74|241.14|238.74|241.05|238.65|0
1651648970000|2022-05-04 07:22:50|241.1|238.7|241.05|238.65|241.1|238.7|240.96|238.56|0
1651648980000|2022-05-04 07:23:00|241.19|238.79|241.42|239.02|241.42|239.02|241.19|238.79|0
1651648990000|2022-05-04 07:23:10|241.7|239.3|241.51|239.11|241.7|239.3|241.47|239.07|0
1651649000000|2022-05-04 07:23:20|241.42|239.02|241.23|238.83|241.42|239.02|241.23|238.83|0
1651649010000|2022-05-04 07:23:30|241.14|238.74|241.14|238.74|241.23|238.83|241.14|238.74|0
1651649020000|2022-05-04 07:23:40|241.23|238.83|241.51|239.11|241.51|239.11|241.23|238.83|0
1651649030000|2022-05-04 07:23:50|241.6|239.2|241.6|239.2|241.6|239.2|241.6|239.2|0
1651649040000|2022-05-04 07:24:00|241.7|239.3|241.7|239.3|241.79|239.39|241.51|239.11|0
1651649050000|2022-05-04 07:24:10|241.51|239.11|241.6|239.2|241.74|239.34|241.51|239.11|0
1651649060000|2022-05-04 07:24:20|241.51|239.11|241.65|239.25|241.7|239.3|241.51|239.11|0
1651649070000|2022-05-04 07:24:30|241.7|239.3|241.7|239.3|241.7|239.3|241.65|239.25|0
1651649080000|2022-05-04 07:24:40|241.79|239.39|241.84|239.44|241.88|239.48|241.7|239.3|0
1651649090000|2022-05-04 07:24:50|241.79|239.39|241.51|239.11|241.79|239.39|241.51|239.11|0
1651649100000|2022-05-04 07:25:00|241.42|239.02|241.7|239.3|241.7|239.3|241.42|239.02|0
1651649110000|2022-05-04 07:25:10|241.6|239.2|241.79|239.39|241.88|239.48|241.6|239.2|0
1651649120000|2022-05-04 07:25:20|241.97|239.57|242.06|239.66|242.06|239.66|241.97|239.57|0
1651649130000|2022-05-04 07:25:30|242.16|239.76|242.81|240.41|242.81|240.41|242.16|239.76|0
1651649140000|2022-05-04 07:25:40|242.71|240.31|242.34|239.94|242.71|240.31|242.34|239.94|0
1651649150000|2022-05-04 07:25:50|242.43|240.03|242.39|239.99|242.48|240.08|242.39|239.99|0
1651649160000|2022-05-04 07:26:00|242.43|240.03|242.71|240.31|242.71|240.31|242.43|240.03|0
1651649170000|2022-05-04 07:26:10|242.81|240.41|242.34|239.94|242.81|240.41|242.34|239.94|0
1651649180000|2022-05-04 07:26:20|242.3|239.9|242.53|240.13|242.53|240.13|242.3|239.9|0
1651649190000|2022-05-04 07:26:30|242.62|240.22|242.53|240.13|242.62|240.22|242.53|240.13|0
1651649200000|2022-05-04 07:26:40|242.62|240.22|242.8|240.4|242.8|240.4|242.62|240.22|0
1651649210000|2022-05-04 07:26:50|242.71|240.31|242.67|240.27|242.71|240.31|242.62|240.22|0
1651649220000|2022-05-04 07:27:00|242.62|240.22|242.53|240.13|242.71|240.31|242.53|240.13|0
1651649230000|2022-05-04 07:27:10|242.57|240.17|242.71|240.31|242.71|240.31|242.53|240.13|0
1651649240000|2022-05-04 07:27:20|242.99|240.59|242.9|240.5|242.99|240.59|242.9|240.5|0
1651649250000|2022-05-04 07:27:30|242.99|240.59|242.99|240.59|242.99|240.59|242.9|240.5|0
1651649260000|2022-05-04 07:27:40|242.95|240.55|242.85|240.45|242.95|240.55|242.85|240.45|0
1651649270000|2022-05-04 07:27:50|242.9|240.5|242.62|240.22|242.9|240.5|242.62|240.22|0
1651649280000|2022-05-04 07:28:00|242.71|240.31|242.53|240.13|242.71|240.31|242.53|240.13|0
1651649290000|2022-05-04 07:28:10|242.57|240.17|242.43|240.03|242.57|240.17|242.43|240.03|0
1651649300000|2022-05-04 07:28:20|242.39|239.99|242.16|239.76|242.39|239.99|242.16|239.76|0
1651649310000|2022-05-04 07:28:30|242.3|239.9|242.25|239.85|242.3|239.9|242.25|239.85|0
1651649320000|2022-05-04 07:28:40|242.3|239.9|242.2|239.8|242.3|239.9|242.16|239.76|0
1651649330000|2022-05-04 07:28:50|242.16|239.76|242.02|239.62|242.16|239.76|242.02|239.62|0
1651649340000|2022-05-04 07:29:00|242.06|239.66|241.6|239.2|242.06|239.66|241.6|239.2|0
1651649350000|2022-05-04 07:29:10|241.56|239.16|241.42|239.02|241.56|239.16|241.42|239.02|0
1651649360000|2022-05-04 07:29:20|241.32|238.92|241.32|238.92|241.32|238.92|241.23|238.83|0
1651649370000|2022-05-04 07:29:30|241.42|239.02|241.42|239.02|241.42|239.02|241.37|238.97|0
1651649380000|2022-05-04 07:29:40|241.37|238.97|241.42|239.02|241.42|239.02|241.37|238.97|0
1651649390000|2022-05-04 07:29:50|241.28|238.88|241.23|238.83|241.28|238.88|241.19|238.79|0
1651649400000|2022-05-04 07:30:00|241.42|239.02|241.42|239.02|241.51|239.11|241.42|239.02|0
1651649410000|2022-05-04 07:30:10|241.51|239.11|241.6|239.2|241.69|239.29|241.51|239.11|0
1651649420000|2022-05-04 07:30:20|241.51|239.11|241.46|239.06|241.56|239.16|241.46|239.06|0
1651649430000|2022-05-04 07:30:30|241.42|239.02|241.42|239.02|241.42|239.02|241.42|239.02|0
1651649440000|2022-05-04 07:30:40|241.32|238.92|241.32|238.92|241.32|238.92|241.23|238.83|0
1651649450000|2022-05-04 07:30:50|241.23|238.83|241.23|238.83|241.23|238.83|241.14|238.74|0
1651649460000|2022-05-04 07:31:00|241.42|239.02|241.28|238.88|241.42|239.02|241.28|238.88|0
1651649470000|2022-05-04 07:31:10|241.23|238.83|241.09|238.69|241.23|238.83|241.09|238.69|0
1651649480000|2022-05-04 07:31:20|241.23|238.83|241.23|238.83|241.23|238.83|241.23|238.83|0
1651649490000|2022-05-04 07:31:30|241.19|238.79|241.28|238.88|241.32|238.92|241.19|238.79|0
1651649500000|2022-05-04 07:31:40|241.32|238.92|241.23|238.83|241.32|238.92|241.14|238.74|0
1651649510000|2022-05-04 07:31:50|241.32|238.92|241.32|238.92|241.32|238.92|241.32|238.92|0
1651649520000|2022-05-04 07:32:00|241.41|239.01|241.32|238.92|241.41|239.01|241.32|238.92|0
1651649530000|2022-05-04 07:32:10|241.28|238.88|241.23|238.83|241.28|238.88|241.05|238.65|0
1651649540000|2022-05-04 07:32:20|241.19|238.79|241.32|238.92|241.32|238.92|241.19|238.79|0
1651649550000|2022-05-04 07:32:30|241.37|238.97|241.46|239.06|241.46|239.06|241.37|238.97|0
1651649560000|2022-05-04 07:32:40|241.51|239.11|241.69|239.29|241.69|239.29|241.51|239.11|0
1651649570000|2022-05-04 07:32:50|241.88|239.48|241.69|239.29|241.88|239.48|241.69|239.29|0
1651649580000|2022-05-04 07:33:00|241.78|239.38|241.97|239.57|241.97|239.57|241.78|239.38|0
1651649590000|2022-05-04 07:33:10|241.88|239.48|241.97|239.57|241.97|239.57|241.88|239.48|0
1651649600000|2022-05-04 07:33:20|241.88|239.48|241.74|239.34|241.88|239.48|241.74|239.34|0
1651649610000|2022-05-04 07:33:30|241.88|239.48|241.88|239.48|241.88|239.48|241.78|239.38|0
1651649620000|2022-05-04 07:33:40|241.78|239.38|241.6|239.2|241.78|239.38|241.6|239.2|0
1651649630000|2022-05-04 07:33:50|241.55|239.15|241.51|239.11|241.55|239.15|241.51|239.11|0
1651649640000|2022-05-04 07:34:00|241.37|238.97|241.32|238.92|241.37|238.97|241.32|238.92|0
1651649650000|2022-05-04 07:34:10|241.51|239.11|241.6|239.2|241.69|239.29|241.51|239.11|0
1651649660000|2022-05-04 07:34:20|241.69|239.29|241.37|238.97|241.69|239.29|241.37|238.97|0
1651649670000|2022-05-04 07:34:30|241.32|238.92|241.41|239.01|241.41|239.01|241.32|238.92|0
1651649680000|2022-05-04 07:34:40|241.46|239.06|241.51|239.11|241.51|239.11|241.46|239.06|0
1651649690000|2022-05-04 07:34:50|241.41|239.01|241.74|239.34|241.83|239.43|241.41|239.01|0
1651649700000|2022-05-04 07:35:00|241.83|239.43|241.88|239.48|241.88|239.48|241.83|239.43|0
1651649710000|2022-05-04 07:35:10|241.92|239.52|241.92|239.52|241.97|239.57|241.88|239.48|0
1651649720000|2022-05-04 07:35:20|241.97|239.57|241.97|239.57|241.97|239.57|241.97|239.57|0
1651649730000|2022-05-04 07:35:30|242.06|239.66|242.06|239.66|242.11|239.71|242.06|239.66|0
1651649740000|2022-05-04 07:35:40|242.24|239.84|242.34|239.94|242.34|239.94|242.15|239.75|0
1651649750000|2022-05-04 07:35:50|242.29|239.89|242.24|239.84|242.29|239.89|242.24|239.84|0
1651649760000|2022-05-04 07:36:00|242.15|239.75|241.97|239.57|242.15|239.75|241.97|239.57|0
1651649780000|2022-05-04 07:36:20|242.15|239.75|242.15|239.75|242.2|239.8|242.15|239.75|0
1651649790000|2022-05-04 07:36:30|242.11|239.71|241.87|239.47|242.11|239.71|241.87|239.47|0
1651649800000|2022-05-04 07:36:40|241.83|239.43|241.87|239.47|241.87|239.47|241.83|239.43|0
1651649810000|2022-05-04 07:36:50|241.97|239.57|241.87|239.47|241.97|239.57|241.87|239.47|0
1651649820000|2022-05-04 07:37:00|241.69|239.29|241.6|239.2|241.69|239.29|241.6|239.2|0
1651649830000|2022-05-04 07:37:10|241.55|239.15|241.32|238.92|241.55|239.15|241.32|238.92|0
1651649840000|2022-05-04 07:37:20|241.14|238.74|241.23|238.83|241.32|238.92|241.14|238.74|0
1651649850000|2022-05-04 07:37:30|241.32|238.92|241.32|238.92|241.32|238.92|241.23|238.83|0
1651649860000|2022-05-04 07:37:40|241.28|238.88|241.41|239.01|241.41|239.01|241.28|238.88|0
1651649870000|2022-05-04 07:37:50|241.37|238.97|241.32|238.92|241.37|238.97|241.32|238.92|0
1651649880000|2022-05-04 07:38:00|241.23|238.83|241.6|239.2|241.6|239.2|241.23|238.83|0
1651649890000|2022-05-04 07:38:10|241.64|239.24|241.69|239.29|241.69|239.29|241.55|239.15|0
1651649900000|2022-05-04 07:38:20|241.6|239.2|241.6|239.2|241.6|239.2|241.5|239.1|0
1651649910000|2022-05-04 07:38:30|241.78|239.38|241.6|239.2|241.78|239.38|241.6|239.2|0
1651649920000|2022-05-04 07:38:40|241.64|239.24|241.5|239.1|241.64|239.24|241.5|239.1|0
1651649930000|2022-05-04 07:38:50|241.6|239.2|241.97|239.57|241.97|239.57|241.6|239.2|0
1651649940000|2022-05-04 07:39:00|241.92|239.52|241.87|239.47|241.92|239.52|241.83|239.43|0
1651649950000|2022-05-04 07:39:10|241.97|239.57|241.87|239.47|241.97|239.57|241.87|239.47|0
1651649960000|2022-05-04 07:39:20|241.78|239.38|241.78|239.38|241.83|239.43|241.78|239.38|0
1651649970000|2022-05-04 07:39:30|241.6|239.2|241.69|239.29|241.69|239.29|241.6|239.2|0
1651649980000|2022-05-04 07:39:40|241.55|239.15|241.5|239.1|241.55|239.15|241.41|239.01|0
1651649990000|2022-05-04 07:39:50|241.55|239.15|241.41|239.01|241.55|239.15|241.41|239.01|0
1651650000000|2022-05-04 07:40:00|241.55|239.15|241.46|239.06|241.55|239.15|241.41|239.01|0
1651650010000|2022-05-04 07:40:10|241.5|239.1|241.6|239.2|241.6|239.2|241.41|239.01|0
1651650020000|2022-05-04 07:40:20|241.46|239.06|241.5|239.1|241.5|239.1|241.46|239.06|0
1651650030000|2022-05-04 07:40:30|241.41|239.01|241.74|239.34|241.74|239.34|241.41|239.01|0
1651650040000|2022-05-04 07:40:40|241.69|239.29|241.78|239.38|241.78|239.38|241.69|239.29|0
1651650050000|2022-05-04 07:40:50|241.87|239.47|241.69|239.29|241.87|239.47|241.69|239.29|0
1651650060000|2022-05-04 07:41:00|241.64|239.24|241.59|239.19|241.64|239.24|241.5|239.1|0
1651650070000|2022-05-04 07:41:10|241.69|239.29|241.74|239.34|241.78|239.38|241.69|239.29|0
1651650080000|2022-05-04 07:41:20|241.69|239.29|241.64|239.24|241.69|239.29|241.59|239.19|0
1651650090000|2022-05-04 07:41:30|241.59|239.19|241.69|239.29|241.69|239.29|241.5|239.1|0
1651650100000|2022-05-04 07:41:40|241.78|239.38|241.74|239.34|241.78|239.38|241.74|239.34|0
1651650110000|2022-05-04 07:41:50|241.78|239.38|241.59|239.19|241.87|239.47|241.59|239.19|0
1651650120000|2022-05-04 07:42:00|241.5|239.1|241.5|239.1|241.5|239.1|241.5|239.1|0
1651650130000|2022-05-04 07:42:10|241.46|239.06|241.46|239.06|241.5|239.1|241.41|239.01|0
1651650140000|2022-05-04 07:42:20|241.5|239.1|241.41|239.01|241.5|239.1|241.41|239.01|0
1651650150000|2022-05-04 07:42:30|241.59|239.19|241.5|239.1|241.64|239.24|241.5|239.1|0
1651650160000|2022-05-04 07:42:40|241.41|239.01|241.46|239.06|241.5|239.1|241.41|239.01|0
1651650170000|2022-05-04 07:42:50|241.59|239.19|241.69|239.29|241.69|239.29|241.59|239.19|0
1651650180000|2022-05-04 07:43:00|241.78|239.38|241.87|239.47|241.87|239.47|241.78|239.38|0
1651650190000|2022-05-04 07:43:10|241.92|239.52|241.69|239.29|241.92|239.52|241.69|239.29|0
1651650200000|2022-05-04 07:43:20|241.64|239.24|241.59|239.19|241.69|239.29|241.59|239.19|0
1651650210000|2022-05-04 07:43:30|241.46|239.06|241.5|239.1|241.5|239.1|241.46|239.06|0
1651650220000|2022-05-04 07:43:40|241.59|239.19|241.59|239.19|241.59|239.19|241.5|239.1|0
1651650230000|2022-05-04 07:43:50|241.87|239.47|241.59|239.19|241.87|239.47|241.59|239.19|0
1651650240000|2022-05-04 07:44:00|241.69|239.29|241.41|239.01|241.69|239.29|241.41|239.01|0
1651650260000|2022-05-04 07:44:20|241.27|238.87|241.13|238.73|241.27|238.87|241.13|238.73|0
1651650270000|2022-05-04 07:44:30|241.04|238.64|241.04|238.64|241.13|238.73|241.04|238.64|0
1651650290000|2022-05-04 07:44:50|241|238.6|241.04|238.64|241.04|238.64|240.95|238.55|0
1651650300000|2022-05-04 07:45:00|241|238.6|240.95|238.55|241|238.6|240.95|238.55|0
1651650310000|2022-05-04 07:45:10|240.76|238.36|240.67|238.27|240.81|238.41|240.67|238.27|0
1651650320000|2022-05-04 07:45:20|240.58|238.18|240.58|238.18|240.58|238.18|240.58|238.18|0
1651650330000|2022-05-04 07:45:30|240.67|238.27|240.58|238.18|240.67|238.27|240.58|238.18|0
1651650340000|2022-05-04 07:45:40|240.67|238.27|240.85|238.45|240.85|238.45|240.67|238.27|0
1651650350000|2022-05-04 07:45:50|240.72|238.32|240.72|238.32|240.72|238.32|240.67|238.27|0
1651650360000|2022-05-04 07:46:00|240.67|238.27|240.58|238.18|240.67|238.27|240.58|238.18|0
1651650370000|2022-05-04 07:46:10|240.63|238.23|240.67|238.27|240.67|238.27|240.39|237.99|0
1651650380000|2022-05-04 07:46:20|240.58|238.18|240.67|238.27|240.67|238.27|240.58|238.18|0
1651650390000|2022-05-04 07:46:30|240.63|238.23|240.76|238.36|240.76|238.36|240.63|238.23|0
1651650400000|2022-05-04 07:46:40|240.67|238.27|240.63|238.23|240.67|238.27|240.63|238.23|0
1651650410000|2022-05-04 07:46:50|240.58|238.18|240.3|237.9|240.58|238.18|240.3|237.9|0
1651650420000|2022-05-04 07:47:00|240.39|237.99|240.35|237.95|240.39|237.99|240.35|237.95|0
1651650430000|2022-05-04 07:47:10|240.21|237.81|240.21|237.81|240.21|237.81|240.21|237.81|0
1651650440000|2022-05-04 07:47:20|240.17|237.77|240.21|237.81|240.21|237.81|240.17|237.77|0
1651650450000|2022-05-04 07:47:30|240.17|237.77|240.12|237.72|240.21|237.81|240.12|237.72|0
1651650460000|2022-05-04 07:47:40|240.21|237.81|240.21|237.81|240.26|237.86|240.21|237.81|0
1651650470000|2022-05-04 07:47:50|240.17|237.77|240.12|237.72|240.17|237.77|240.12|237.72|0
1651650480000|2022-05-04 07:48:00|240.07|237.67|240.21|237.81|240.21|237.81|240.07|237.67|0
1651650490000|2022-05-04 07:48:10|240.3|237.9|240.39|237.99|240.39|237.99|240.3|237.9|0
1651650500000|2022-05-04 07:48:20|240.35|237.95|240.21|237.81|240.35|237.95|240.21|237.81|0
1651650510000|2022-05-04 07:48:30|240.17|237.77|240.21|237.81|240.21|237.81|240.17|237.77|0
1651650520000|2022-05-04 07:48:40|240.3|237.9|240.3|237.9|240.3|237.9|240.3|237.9|0
1651650530000|2022-05-04 07:48:50|240.39|237.99|240.35|237.95|240.39|237.99|240.35|237.95|0
1651650540000|2022-05-04 07:49:00|240.39|237.99|240.21|237.81|240.39|237.99|240.21|237.81|0
1651650550000|2022-05-04 07:49:10|240.07|237.67|240.07|237.67|240.07|237.67|240.03|237.63|0
1651650560000|2022-05-04 07:49:20|240.16|237.76|240.03|237.63|240.16|237.76|240.03|237.63|0
1651650570000|2022-05-04 07:49:30|240.12|237.72|240.03|237.63|240.12|237.72|240.03|237.63|0
1651650580000|2022-05-04 07:49:40|239.93|237.53|240.03|237.63|240.12|237.72|239.93|237.53|0
1651650590000|2022-05-04 07:49:50|240.07|237.67|240.21|237.81|240.21|237.81|240.07|237.67|0
1651650600000|2022-05-04 07:50:00|239.93|237.53|239.84|237.44|239.93|237.53|239.84|237.44|0
1651650610000|2022-05-04 07:50:10|239.93|237.53|239.93|237.53|239.93|237.53|239.93|237.53|0
1651650620000|2022-05-04 07:50:20|240.02|237.62|239.93|237.53|240.02|237.62|239.93|237.53|0
1651650630000|2022-05-04 07:50:30|239.89|237.49|239.71|237.31|239.89|237.49|239.71|237.31|0
1651650640000|2022-05-04 07:50:40|239.84|237.44|239.75|237.35|239.84|237.44|239.75|237.35|0
1651650650000|2022-05-04 07:50:50|239.57|237.17|239.57|237.17|239.66|237.26|239.57|237.17|0
1651650660000|2022-05-04 07:51:00|239.61|237.21|239.66|237.26|239.66|237.26|239.57|237.17|0
1651650680000|2022-05-04 07:51:20|239.57|237.17|239.52|237.12|239.66|237.26|239.52|237.12|0
1651650690000|2022-05-04 07:51:30|239.47|237.07|239.57|237.17|239.57|237.17|239.47|237.07|0
1651650700000|2022-05-04 07:51:40|239.52|237.12|239.47|237.07|239.52|237.12|239.47|237.07|0
1651650710000|2022-05-04 07:51:50|239.38|236.98|239.38|236.98|239.38|236.98|239.38|236.98|0
1651650720000|2022-05-04 07:52:00|239.29|236.89|239.11|236.71|239.29|236.89|239.02|236.62|0
1651650730000|2022-05-04 07:52:10|239.2|236.8|239.29|236.89|239.29|236.89|239.2|236.8|0
1651650740000|2022-05-04 07:52:20|239.2|236.8|239.2|236.8|239.2|236.8|239.11|236.71|0
1651650750000|2022-05-04 07:52:30|239.29|236.89|239.29|236.89|239.29|236.89|239.2|236.8|0
1651650760000|2022-05-04 07:52:40|239.47|237.07|239.52|237.12|239.52|237.12|239.47|237.07|0
1651650770000|2022-05-04 07:52:50|239.56|237.16|239.56|237.16|239.66|237.26|239.56|237.16|0
1651650780000|2022-05-04 07:53:00|239.66|237.26|239.47|237.07|239.66|237.26|239.47|237.07|0
1651650790000|2022-05-04 07:53:10|239.56|237.16|239.52|237.12|239.56|237.16|239.52|237.12|0
1651650800000|2022-05-04 07:53:20|239.38|236.98|239.47|237.07|239.47|237.07|239.38|236.98|0
1651650810000|2022-05-04 07:53:30|239.38|236.98|239.47|237.07|239.47|237.07|239.38|236.98|0
1651650820000|2022-05-04 07:53:40|239.56|237.16|239.61|237.21|239.61|237.21|239.56|237.16|0
1651650830000|2022-05-04 07:53:50|239.56|237.16|239.52|237.12|239.61|237.21|239.52|237.12|0
1651650840000|2022-05-04 07:54:00|239.47|237.07|239.47|237.07|239.47|237.07|239.47|237.07|0
1651650850000|2022-05-04 07:54:10|239.43|237.03|239.24|236.84|239.43|237.03|239.24|236.84|0
1651650860000|2022-05-04 07:54:20|239.29|236.89|239.11|236.71|239.29|236.89|239.11|236.71|0
1651650870000|2022-05-04 07:54:30|239.15|236.75|239.06|236.66|239.15|236.75|238.97|236.57|0
1651650880000|2022-05-04 07:54:40|239.01|236.61|239.11|236.71|239.11|236.71|239.01|236.61|0
1651650890000|2022-05-04 07:54:50|239.01|236.61|239.01|236.61|239.01|236.61|239.01|236.61|0
1651650900000|2022-05-04 07:55:00|238.83|236.43|239.01|236.61|239.01|236.61|238.83|236.43|0
1651650910000|2022-05-04 07:55:10|238.97|236.57|238.92|236.52|238.97|236.57|238.83|236.43|0
1651650920000|2022-05-04 07:55:20|238.74|236.34|238.83|236.43|238.83|236.43|238.74|236.34|0
1651650930000|2022-05-04 07:55:30|238.92|236.52|239.06|236.66|239.06|236.66|238.92|236.52|0
1651650940000|2022-05-04 07:55:40|239.01|236.61|239.06|236.66|239.1|236.7|239.01|236.61|0
1651650950000|2022-05-04 07:55:50|238.74|236.34|238.88|236.48|238.92|236.52|238.74|236.34|0
1651650960000|2022-05-04 07:56:00|238.83|236.43|238.79|236.39|238.88|236.48|238.79|236.39|0
1651650970000|2022-05-04 07:56:10|238.92|236.52|239.01|236.61|239.01|236.61|238.92|236.52|0
1651650980000|2022-05-04 07:56:20|238.83|236.43|238.88|236.48|238.88|236.48|238.83|236.43|0
1651650990000|2022-05-04 07:56:30|238.83|236.43|238.83|236.43|238.88|236.48|238.83|236.43|0
1651651000000|2022-05-04 07:56:40|238.88|236.48|238.88|236.48|238.88|236.48|238.83|236.43|0
1651651010000|2022-05-04 07:56:50|238.83|236.43|238.74|236.34|238.83|236.43|238.74|236.34|0
1651651020000|2022-05-04 07:57:00|238.79|236.39|238.83|236.43|238.83|236.43|238.79|236.39|0
1651651030000|2022-05-04 07:57:10|239.01|236.61|238.92|236.52|239.01|236.61|238.92|236.52|0
1651651040000|2022-05-04 07:57:20|239.01|236.61|239.1|236.7|239.1|236.7|239.01|236.61|0
1651651050000|2022-05-04 07:57:30|239.01|236.61|239.06|236.66|239.06|236.66|238.97|236.57|0
1651651060000|2022-05-04 07:57:40|238.92|236.52|238.92|236.52|238.92|236.52|238.92|236.52|0
1651651080000|2022-05-04 07:58:00|239.01|236.61|239.2|236.8|239.2|236.8|239.01|236.61|0
1651651090000|2022-05-04 07:58:10|239.24|236.84|239.2|236.8|239.24|236.84|239.2|236.8|0
1651651100000|2022-05-04 07:58:20|239.15|236.75|239.29|236.89|239.29|236.89|239.15|236.75|0
1651651110000|2022-05-04 07:58:30|239.24|236.84|239.2|236.8|239.24|236.84|239.2|236.8|0
1651651120000|2022-05-04 07:58:40|239.19|236.79|239.29|236.89|239.29|236.89|239.19|236.79|0
1651651130000|2022-05-04 07:58:50|239.24|236.84|238.92|236.52|239.24|236.84|238.92|236.52|0
1651651140000|2022-05-04 07:59:00|238.97|236.57|238.92|236.52|238.97|236.57|238.92|236.52|0
1651651150000|2022-05-04 07:59:10|238.97|236.57|238.92|236.52|238.97|236.57|238.92|236.52|0
1651651160000|2022-05-04 07:59:20|238.83|236.43|238.88|236.48|238.88|236.48|238.83|236.43|0
1651651170000|2022-05-04 07:59:30|238.92|236.52|239.1|236.7|239.1|236.7|238.92|236.52|0
1651651180000|2022-05-04 07:59:40|239.15|236.75|239.15|236.75|239.15|236.75|239.1|236.7|0
1651651190000|2022-05-04 07:59:50|239.06|236.66|239.19|236.79|239.19|236.79|239.06|236.66|0
1651651200000|2022-05-04 08:00:00|239.15|236.75|239.01|236.61|239.15|236.75|239.01|236.61|0
1651651210000|2022-05-04 08:00:10|239.1|236.7|239.1|236.7|239.1|236.7|239.06|236.66|0
1651651220000|2022-05-04 08:00:20|238.97|236.57|239.1|236.7|239.1|236.7|238.97|236.57|0
1651651230000|2022-05-04 08:00:30|239.06|236.66|238.92|236.52|239.06|236.66|238.92|236.52|0
1651651240000|2022-05-04 08:00:40|238.97|236.57|238.97|236.57|239.01|236.61|238.97|236.57|0
1651651250000|2022-05-04 08:00:50|238.83|236.43|238.74|236.34|238.83|236.43|238.74|236.34|0
1651651260000|2022-05-04 08:01:00|238.55|236.15|238.37|235.97|238.55|236.15|238.37|235.97|0
1651651270000|2022-05-04 08:01:10|238.55|236.15|238.46|236.06|238.55|236.15|238.46|236.06|0
1651651280000|2022-05-04 08:01:20|238.37|235.97|238.37|235.97|238.37|235.97|238.37|235.97|0
1651651290000|2022-05-04 08:01:30|238.46|236.06|238.46|236.06|238.46|236.06|238.37|235.97|0
1651651300000|2022-05-04 08:01:40|238.37|235.97|238.28|235.88|238.37|235.97|238.28|235.88|0
1651651310000|2022-05-04 08:01:50|238.23|235.83|238.28|235.88|238.28|235.88|238.23|235.83|0
1651651320000|2022-05-04 08:02:00|238.37|235.97|238.23|235.83|238.37|235.97|238.19|235.79|0
1651651330000|2022-05-04 08:02:10|238.37|235.97|238.46|236.06|238.51|236.11|238.37|235.97|0
1651651340000|2022-05-04 08:02:20|238.42|236.02|238.37|235.97|238.42|236.02|238.37|235.97|0
1651651350000|2022-05-04 08:02:30|238.42|236.02|238.55|236.15|238.64|236.24|238.42|236.02|0
1651651360000|2022-05-04 08:02:40|238.6|236.2|238.78|236.38|238.83|236.43|238.6|236.2|0
1651651370000|2022-05-04 08:02:50|238.83|236.43|238.69|236.29|238.83|236.43|238.69|236.29|0
1651651380000|2022-05-04 08:03:00|238.83|236.43|238.55|236.15|238.83|236.43|238.55|236.15|0
1651651390000|2022-05-04 08:03:10|238.46|236.06|238.51|236.11|238.51|236.11|238.46|236.06|0
1651651400000|2022-05-04 08:03:20|238.46|236.06|238.64|236.24|238.64|236.24|238.46|236.06|0
1651651410000|2022-05-04 08:03:30|238.6|236.2|238.64|236.24|238.64|236.24|238.6|236.2|0
1651651440000|2022-05-04 08:04:00|238.55|236.15|238.64|236.24|238.64|236.24|238.55|236.15|0
1651651450000|2022-05-04 08:04:10|238.78|236.38|238.73|236.33|238.83|236.43|238.73|236.33|0
1651651460000|2022-05-04 08:04:20|238.64|236.24|238.64|236.24|238.64|236.24|238.64|236.24|0
1651651470000|2022-05-04 08:04:30|238.73|236.33|238.73|236.33|238.73|236.33|238.73|236.33|0
1651651480000|2022-05-04 08:04:40|238.83|236.43|238.92|236.52|238.92|236.52|238.83|236.43|0
1651651490000|2022-05-04 08:04:50|239.01|236.61|239.01|236.61|239.01|236.61|239.01|236.61|0
1651651500000|2022-05-04 08:05:00|239.06|236.66|239.01|236.61|239.06|236.66|239.01|236.61|0
1651651510000|2022-05-04 08:05:10|239.06|236.66|239.28|236.88|239.38|236.98|239.06|236.66|0
1651651520000|2022-05-04 08:05:20|239.15|236.75|239.28|236.88|239.28|236.88|239.15|236.75|0
1651651530000|2022-05-04 08:05:30|239.33|236.93|239.37|236.97|239.37|236.97|239.28|236.88|0
1651651550000|2022-05-04 08:05:50|239.24|236.84|239.19|236.79|239.24|236.84|239.19|236.79|0
1651651560000|2022-05-04 08:06:00|239.06|236.66|238.83|236.43|239.06|236.66|238.83|236.43|0
1651651570000|2022-05-04 08:06:10|238.73|236.33|238.78|236.38|238.78|236.38|238.73|236.33|0
1651651580000|2022-05-04 08:06:20|238.82|236.42|238.73|236.33|238.82|236.42|238.73|236.33|0
1651651590000|2022-05-04 08:06:30|238.78|236.38|238.82|236.42|238.82|236.42|238.73|236.33|0
1651651600000|2022-05-04 08:06:40|238.92|236.52|239.01|236.61|239.01|236.61|238.87|236.47|0
1651651610000|2022-05-04 08:06:50|238.82|236.42|238.82|236.42|238.92|236.52|238.82|236.42|0
1651651620000|2022-05-04 08:07:00|238.92|236.52|238.92|236.52|238.92|236.52|238.92|236.52|0
1651651630000|2022-05-04 08:07:10|239.01|236.61|239.19|236.79|239.19|236.79|239.01|236.61|0
1651651640000|2022-05-04 08:07:20|239.01|236.61|238.92|236.52|239.1|236.7|238.92|236.52|0
1651651650000|2022-05-04 08:07:30|238.82|236.42|238.82|236.42|238.82|236.42|238.82|236.42|0
1651651660000|2022-05-04 08:07:40|238.92|236.52|238.92|236.52|238.92|236.52|238.87|236.47|0
1651651670000|2022-05-04 08:07:50|238.96|236.56|238.96|236.56|238.96|236.56|238.96|236.56|0
1651651680000|2022-05-04 08:08:00|239.01|236.61|239.1|236.7|239.1|236.7|239.01|236.61|0
1651651690000|2022-05-04 08:08:10|239.01|236.61|238.92|236.52|239.01|236.61|238.92|236.52|0
1651651700000|2022-05-04 08:08:20|239.01|236.61|239.01|236.61|239.1|236.7|239.01|236.61|0
1651651710000|2022-05-04 08:08:30|238.87|236.47|238.78|236.38|238.87|236.47|238.78|236.38|0
1651651720000|2022-05-04 08:08:40|238.73|236.33|238.46|236.06|238.73|236.33|238.46|236.06|0
1651651730000|2022-05-04 08:08:50|238.55|236.15|238.6|236.2|238.6|236.2|238.46|236.06|0
1651651740000|2022-05-04 08:09:00|238.64|236.24|238.23|235.83|238.64|236.24|238.23|235.83|0
1651651750000|2022-05-04 08:09:10|238.37|235.97|238.37|235.97|238.37|235.97|238.37|235.97|0
1651651760000|2022-05-04 08:09:20|238.28|235.88|237.82|235.42|238.28|235.88|237.82|235.42|0
1651651770000|2022-05-04 08:09:30|237.91|235.51|237.87|235.47|237.96|235.56|237.87|235.47|0
1651651780000|2022-05-04 08:09:40|237.82|235.42|237.82|235.42|237.82|235.42|237.82|235.42|0
1651651790000|2022-05-04 08:09:50|237.77|235.37|237.82|235.42|237.82|235.42|237.73|235.33|0
1651651800000|2022-05-04 08:10:00|237.91|235.51|237.91|235.51|237.91|235.51|237.87|235.47|0
1651651810000|2022-05-04 08:10:10|238|235.6|238.05|235.65|238.09|235.69|238|235.6|0
1651651820000|2022-05-04 08:10:20|238.09|235.69|237.91|235.51|238.09|235.69|237.91|235.51|0
1651651830000|2022-05-04 08:10:30|237.82|235.42|237.82|235.42|237.82|235.42|237.82|235.42|0
1651651840000|2022-05-04 08:10:40|237.91|235.51|237.82|235.42|237.91|235.51|237.82|235.42|0
1651651850000|2022-05-04 08:10:50|237.77|235.37|237.5|235.1|237.77|235.37|237.45|235.05|0
1651651860000|2022-05-04 08:11:00|237.54|235.14|237.45|235.05|237.64|235.24|237.45|235.05|0
1651651870000|2022-05-04 08:11:10|237.54|235.14|237.64|235.24|237.68|235.28|237.54|235.14|0
1651651880000|2022-05-04 08:11:20|237.73|235.33|237.73|235.33|237.82|235.42|237.73|235.33|0
1651651890000|2022-05-04 08:11:30|237.82|235.42|237.87|235.47|237.87|235.47|237.82|235.42|0
1651651900000|2022-05-04 08:11:40|238|235.6|238.09|235.69|238.09|235.69|238|235.6|0
1651651910000|2022-05-04 08:11:50|238.27|235.87|238.27|235.87|238.37|235.97|238.27|235.87|0
1651651920000|2022-05-04 08:12:00|238.18|235.78|238.27|235.87|238.37|235.97|238.18|235.78|0
1651651930000|2022-05-04 08:12:10|238.18|235.78|238.09|235.69|238.18|235.78|238.09|235.69|0
1651651940000|2022-05-04 08:12:20|238.14|235.74|238.27|235.87|238.27|235.87|238.14|235.74|0
1651651950000|2022-05-04 08:12:30|238.32|235.92|238.27|235.87|238.32|235.92|238.27|235.87|0
1651651960000|2022-05-04 08:12:40|238.32|235.92|238.18|235.78|238.32|235.92|238.09|235.69|0
1651651970000|2022-05-04 08:12:50|238.09|235.69|238.09|235.69|238.09|235.69|238.09|235.69|0
1651651980000|2022-05-04 08:13:00|238.05|235.65|237.91|235.51|238.05|235.65|237.86|235.46|0
1651651990000|2022-05-04 08:13:10|238|235.6|237.82|235.42|238|235.6|237.82|235.42|0
1651652000000|2022-05-04 08:13:20|237.91|235.51|237.63|235.23|237.91|235.51|237.63|235.23|0
1651652010000|2022-05-04 08:13:30|237.68|235.28|237.54|235.14|237.68|235.28|237.54|235.14|0
1651652020000|2022-05-04 08:13:40|237.63|235.23|237.63|235.23|237.63|235.23|237.63|235.23|0
1651652030000|2022-05-04 08:13:50|237.73|235.33|237.82|235.42|237.82|235.42|237.73|235.33|0
1651652040000|2022-05-04 08:14:00|237.86|235.46|238|235.6|238|235.6|237.86|235.46|0
1651652050000|2022-05-04 08:14:10|238.09|235.69|238|235.6|238.09|235.69|238|235.6|0
1651652060000|2022-05-04 08:14:20|238.05|235.65|237.95|235.55|238.05|235.65|237.95|235.55|0
1651652070000|2022-05-04 08:14:30|237.91|235.51|237.86|235.46|237.95|235.55|237.86|235.46|0
1651652080000|2022-05-04 08:14:40|237.91|235.51|237.91|235.51|237.91|235.51|237.82|235.42|0
1651652090000|2022-05-04 08:14:50|238|235.6|238|235.6|238.09|235.69|238|235.6|0
1651652100000|2022-05-04 08:15:00|238.05|235.65|237.95|235.55|238.05|235.65|237.95|235.55|0
1651652110000|2022-05-04 08:15:10|238|235.6|237.91|235.51|238|235.6|237.91|235.51|0
1651652120000|2022-05-04 08:15:20|238.05|235.65|238.09|235.69|238.09|235.69|238.05|235.65|0
1651652130000|2022-05-04 08:15:30|238.27|235.87|238.32|235.92|238.32|235.92|238.27|235.87|0
1651652140000|2022-05-04 08:15:40|238.23|235.83|238.18|235.78|238.23|235.83|238.18|235.78|0
1651652150000|2022-05-04 08:15:50|238.09|235.69|238.14|235.74|238.18|235.78|238.09|235.69|0
1651652160000|2022-05-04 08:16:00|238.09|235.69|238.23|235.83|238.23|235.83|238.09|235.69|0
1651652170000|2022-05-04 08:16:10|238.09|235.69|238.14|235.74|238.18|235.78|238.09|235.69|0
1651652180000|2022-05-04 08:16:20|238.18|235.78|238.18|235.78|238.18|235.78|238.18|235.78|0
1651652190000|2022-05-04 08:16:30|238.27|235.87|238.27|235.87|238.27|235.87|238.18|235.78|0
1651652200000|2022-05-04 08:16:40|238.23|235.83|238.18|235.78|238.27|235.87|238.18|235.78|0
1651652210000|2022-05-04 08:16:50|238.27|235.87|238.27|235.87|238.27|235.87|238.27|235.87|0
1651652220000|2022-05-04 08:17:00|238.18|235.78|238.27|235.87|238.27|235.87|238.18|235.78|0
1651652230000|2022-05-04 08:17:10|238.23|235.83|238.09|235.69|238.27|235.87|238.09|235.69|0
1651652240000|2022-05-04 08:17:20|238.18|235.78|238.18|235.78|238.18|235.78|238.18|235.78|0
1651652250000|2022-05-04 08:17:30|238.14|235.74|238.18|235.78|238.18|235.78|238.14|235.74|0
1651652270000|2022-05-04 08:17:50|238.27|235.87|238.27|235.87|238.27|235.87|238.27|235.87|0
1651652280000|2022-05-04 08:18:00|238.32|235.92|238.27|235.87|238.36|235.96|238.27|235.87|0
1651652300000|2022-05-04 08:18:20|238.23|235.83|238.36|235.96|238.36|235.96|238.23|235.83|0
1651652310000|2022-05-04 08:18:30|238.54|236.14|238.82|236.42|238.82|236.42|238.54|236.14|0
1651652320000|2022-05-04 08:18:40|238.73|236.33|238.73|236.33|238.73|236.33|238.64|236.24|0
1651652330000|2022-05-04 08:18:50|238.64|236.24|238.68|236.28|238.73|236.33|238.64|236.24|0
1651652340000|2022-05-04 08:19:00|238.73|236.33|238.82|236.42|238.91|236.51|238.73|236.33|0
1651652350000|2022-05-04 08:19:10|238.73|236.33|238.73|236.33|238.73|236.33|238.64|236.24|0
1651652360000|2022-05-04 08:19:20|238.64|236.24|238.64|236.24|238.64|236.24|238.64|236.24|0
1651652370000|2022-05-04 08:19:30|238.68|236.28|238.73|236.33|238.73|236.33|238.68|236.28|0
1651652380000|2022-05-04 08:19:40|238.68|236.28|238.59|236.19|238.68|236.28|238.59|236.19|0
1651652390000|2022-05-04 08:19:50|238.64|236.24|238.82|236.42|238.82|236.42|238.64|236.24|0
1651652400000|2022-05-04 08:20:00|238.91|236.51|239.09|236.69|239.09|236.69|238.91|236.51|0
1651652410000|2022-05-04 08:20:10|239.05|236.65|238.96|236.56|239.05|236.65|238.96|236.56|0
1651652420000|2022-05-04 08:20:20|238.91|236.51|238.91|236.51|238.91|236.51|238.91|236.51|0
1651652430000|2022-05-04 08:20:30|238.87|236.47|238.91|236.51|238.91|236.51|238.87|236.47|0
1651652440000|2022-05-04 08:20:40|238.96|236.56|238.96|236.56|239|236.6|238.96|236.56|0
1651652450000|2022-05-04 08:20:50|239|236.6|238.82|236.42|239|236.6|238.82|236.42|0
1651652460000|2022-05-04 08:21:00|238.96|236.56|239|236.6|239|236.6|238.96|236.56|0
1651652470000|2022-05-04 08:21:10|238.96|236.56|238.96|236.56|238.96|236.56|238.96|236.56|0
1651652480000|2022-05-04 08:21:20|239|236.6|239.37|236.97|239.37|236.97|239|236.6|0
1651652490000|2022-05-04 08:21:30|239.28|236.88|239.23|236.83|239.28|236.88|239.23|236.83|0
1651652500000|2022-05-04 08:21:40|239.37|236.97|239.37|236.97|239.37|236.97|239.37|236.97|0
1651652510000|2022-05-04 08:21:50|239.32|236.92|239.28|236.88|239.37|236.97|239.28|236.88|0
1651652520000|2022-05-04 08:22:00|239.09|236.69|239.09|236.69|239.18|236.78|239.09|236.69|0
1651652530000|2022-05-04 08:22:10|239|236.6|239.09|236.69|239.09|236.69|239|236.6|0
1651652540000|2022-05-04 08:22:20|239.05|236.65|239.09|236.69|239.09|236.69|239.05|236.65|0
1651652550000|2022-05-04 08:22:30|239|236.6|239|236.6|239.09|236.69|239|236.6|0
1651652560000|2022-05-04 08:22:40|239.05|236.65|239|236.6|239.05|236.65|239|236.6|0
1651652570000|2022-05-04 08:22:50|239.09|236.69|239.18|236.78|239.18|236.78|239.09|236.69|0
1651652580000|2022-05-04 08:23:00|239.14|236.74|239|236.6|239.18|236.78|239|236.6|0
1651652590000|2022-05-04 08:23:10|239.09|236.69|239.09|236.69|239.09|236.69|239.09|236.69|0
1651652600000|2022-05-04 08:23:20|239.14|236.74|239.18|236.78|239.18|236.78|239.09|236.69|0
1651652610000|2022-05-04 08:23:30|239.23|236.83|239.18|236.78|239.23|236.83|239.18|236.78|0
1651652630000|2022-05-04 08:23:50|239.27|236.87|239.37|236.97|239.37|236.97|239.27|236.87|0
1651652640000|2022-05-04 08:24:00|239.27|236.87|239.23|236.83|239.27|236.87|239.23|236.83|0
1651652650000|2022-05-04 08:24:10|239.09|236.69|239.14|236.74|239.14|236.74|239.09|236.69|0
1651652660000|2022-05-04 08:24:20|239.18|236.78|239|236.6|239.18|236.78|239|236.6|0
1651652670000|2022-05-04 08:24:30|239.09|236.69|238.91|236.51|239.09|236.69|238.86|236.46|0
1651652680000|2022-05-04 08:24:40|239.05|236.65|239.05|236.65|239.05|236.65|239.05|236.65|0
1651652690000|2022-05-04 08:24:50|239|236.6|238.91|236.51|239|236.6|238.91|236.51|0
1651652700000|2022-05-04 08:25:00|238.86|236.46|238.82|236.42|238.86|236.46|238.82|236.42|0
1651652710000|2022-05-04 08:25:10|238.72|236.32|238.82|236.42|238.82|236.42|238.72|236.32|0
1651652720000|2022-05-04 08:25:20|238.77|236.37|238.68|236.28|238.77|236.37|238.68|236.28|0
1651652730000|2022-05-04 08:25:30|238.72|236.32|238.72|236.32|238.72|236.32|238.72|236.32|0
1651652740000|2022-05-04 08:25:40|238.82|236.42|238.68|236.28|238.82|236.42|238.63|236.23|0
1651652750000|2022-05-04 08:25:50|238.54|236.14|238.72|236.32|238.72|236.32|238.54|236.14|0
1651652760000|2022-05-04 08:26:00|238.82|236.42|238.63|236.23|238.82|236.42|238.63|236.23|0
1651652770000|2022-05-04 08:26:10|238.72|236.32|238.68|236.28|238.72|236.32|238.68|236.28|0
1651652780000|2022-05-04 08:26:20|238.72|236.32|238.72|236.32|238.72|236.32|238.63|236.23|0
1651652790000|2022-05-04 08:26:30|238.86|236.46|238.91|236.51|238.91|236.51|238.82|236.42|0
1651652800000|2022-05-04 08:26:40|238.82|236.42|238.72|236.32|238.82|236.42|238.72|236.32|0
1651652820000|2022-05-04 08:27:00|238.63|236.23|238.72|236.32|238.72|236.32|238.63|236.23|0
1651652830000|2022-05-04 08:27:10|238.68|236.28|238.63|236.23|238.68|236.28|238.63|236.23|0
1651652850000|2022-05-04 08:27:30|238.68|236.28|238.59|236.19|238.68|236.28|238.59|236.19|0
1651652860000|2022-05-04 08:27:40|238.63|236.23|238.54|236.14|238.63|236.23|238.54|236.14|0
1651652870000|2022-05-04 08:27:50|238.59|236.19|238.63|236.23|238.63|236.23|238.59|236.19|0
1651652880000|2022-05-04 08:28:00|238.54|236.14|238.54|236.14|238.54|236.14|238.54|236.14|0
1651652890000|2022-05-04 08:28:10|238.68|236.28|238.63|236.23|238.68|236.28|238.59|236.19|0
1651652900000|2022-05-04 08:28:20|238.59|236.19|238.63|236.23|238.63|236.23|238.54|236.14|0
1651652910000|2022-05-04 08:28:30|238.54|236.14|238.45|236.05|238.59|236.19|238.45|236.05|0
1651652920000|2022-05-04 08:28:40|238.36|235.96|238.36|235.96|238.36|235.96|238.36|235.96|0
1651652940000|2022-05-04 08:29:00|238.27|235.87|238.27|235.87|238.27|235.87|238.27|235.87|0
1651652950000|2022-05-04 08:29:10|238.31|235.91|238.36|235.96|238.36|235.96|238.31|235.91|0
1651652970000|2022-05-04 08:29:30|237.99|235.59|237.9|235.5|237.99|235.59|237.9|235.5|0
1651652980000|2022-05-04 08:29:40|237.81|235.41|237.81|235.41|237.81|235.41|237.81|235.41|0
1651652990000|2022-05-04 08:29:50|237.72|235.32|237.72|235.32|237.72|235.32|237.63|235.23|0
1651653000000|2022-05-04 08:30:00|237.63|235.23|237.63|235.23|237.63|235.23|237.63|235.23|0
1651653010000|2022-05-04 08:30:10|237.67|235.27|237.86|235.46|237.86|235.46|237.63|235.23|0
1651653020000|2022-05-04 08:30:20|237.81|235.41|237.81|235.41|237.9|235.5|237.81|235.41|0
1651653030000|2022-05-04 08:30:30|237.9|235.5|237.99|235.59|237.99|235.59|237.9|235.5|0
1651653050000|2022-05-04 08:30:50|238.08|235.68|238.08|235.68|238.08|235.68|238.08|235.68|0
1651653060000|2022-05-04 08:31:00|238.26|235.86|238.26|235.86|238.26|235.86|238.08|235.68|0
1651653070000|2022-05-04 08:31:10|238.36|235.96|238.36|235.96|238.36|235.96|238.31|235.91|0
1651653080000|2022-05-04 08:31:20|238.31|235.91|238.26|235.86|238.31|235.91|238.26|235.86|0
1651653090000|2022-05-04 08:31:30|238.31|235.91|238.45|236.05|238.45|236.05|238.26|235.86|0
1651653100000|2022-05-04 08:31:40|238.36|235.96|238.63|236.23|238.63|236.23|238.36|235.96|0
1651653110000|2022-05-04 08:31:50|238.54|236.14|238.49|236.09|238.54|236.14|238.49|236.09|0
1651653120000|2022-05-04 08:32:00|238.45|236.05|238.26|235.86|238.54|236.14|238.26|235.86|0
1651653130000|2022-05-04 08:32:10|238.31|235.91|238.26|235.86|238.31|235.91|238.26|235.86|0
1651653140000|2022-05-04 08:32:20|238.31|235.91|238.26|235.86|238.36|235.96|238.26|235.86|0
1651653150000|2022-05-04 08:32:30|238.17|235.77|238.22|235.82|238.22|235.82|237.99|235.59|0
1651653160000|2022-05-04 08:32:40|238.36|235.96|238.17|235.77|238.45|236.05|238.17|235.77|0
1651653170000|2022-05-04 08:32:50|238.26|235.86|238.13|235.73|238.26|235.86|238.13|235.73|0
1651653180000|2022-05-04 08:33:00|238.17|235.77|238.08|235.68|238.17|235.77|238.04|235.64|0
1651653190000|2022-05-04 08:33:10|238.13|235.73|238.26|235.86|238.26|235.86|238.13|235.73|0
1651653200000|2022-05-04 08:33:20|238.35|235.95|238.45|236.05|238.45|236.05|238.35|235.95|0
1651653210000|2022-05-04 08:33:30|238.49|236.09|238.54|236.14|238.54|236.14|238.49|236.09|0
1651653220000|2022-05-04 08:33:40|238.72|236.32|238.9|236.5|238.9|236.5|238.72|236.32|0
1651653230000|2022-05-04 08:33:50|238.95|236.55|238.95|236.55|238.95|236.55|238.95|236.55|0
1651653240000|2022-05-04 08:34:00|238.99|236.59|238.95|236.55|238.99|236.59|238.95|236.55|0
1651653250000|2022-05-04 08:34:10|238.81|236.41|238.77|236.37|238.81|236.41|238.77|236.37|0
1651653260000|2022-05-04 08:34:20|238.81|236.41|238.72|236.32|238.81|236.41|238.72|236.32|0
1651653270000|2022-05-04 08:34:30|238.63|236.23|238.68|236.28|238.72|236.32|238.63|236.23|0
1651653280000|2022-05-04 08:34:40|238.72|236.32|238.68|236.28|238.72|236.32|238.68|236.28|0
1651653290000|2022-05-04 08:34:50|238.63|236.23|238.4|236|238.63|236.23|238.4|236|0
1651653300000|2022-05-04 08:35:00|238.45|236.05|238.45|236.05|238.54|236.14|238.45|236.05|0
1651653310000|2022-05-04 08:35:10|238.49|236.09|238.54|236.14|238.54|236.14|238.49|236.09|0
1651653320000|2022-05-04 08:35:20|238.49|236.09|238.45|236.05|238.49|236.09|238.45|236.05|0
1651653330000|2022-05-04 08:35:30|238.54|236.14|238.63|236.23|238.63|236.23|238.54|236.14|0
1651653340000|2022-05-04 08:35:40|238.58|236.18|238.81|236.41|238.81|236.41|238.58|236.18|0
1651653350000|2022-05-04 08:35:50|238.63|236.23|238.63|236.23|238.63|236.23|238.63|236.23|0
1651653360000|2022-05-04 08:36:00|238.58|236.18|238.58|236.18|238.63|236.23|238.58|236.18|0
1651653370000|2022-05-04 08:36:10|238.54|236.14|238.58|236.18|238.63|236.23|238.54|236.14|0
1651653380000|2022-05-04 08:36:20|238.63|236.23|238.72|236.32|238.81|236.41|238.63|236.23|0
1651653390000|2022-05-04 08:36:30|238.77|236.37|238.81|236.41|238.81|236.41|238.77|236.37|0
1651653400000|2022-05-04 08:36:40|238.86|236.46|238.86|236.46|238.86|236.46|238.86|236.46|0
1651653410000|2022-05-04 08:36:50|238.9|236.5|238.9|236.5|238.95|236.55|238.9|236.5|0
1651653420000|2022-05-04 08:37:00|238.86|236.46|238.86|236.46|238.86|236.46|238.81|236.41|0
1651653430000|2022-05-04 08:37:10|238.9|236.5|238.81|236.41|238.9|236.5|238.81|236.41|0
1651653440000|2022-05-04 08:37:20|238.77|236.37|238.77|236.37|238.77|236.37|238.77|236.37|0
1651653450000|2022-05-04 08:37:30|238.63|236.23|238.54|236.14|238.63|236.23|238.54|236.14|0
1651653460000|2022-05-04 08:37:40|238.58|236.18|238.54|236.14|238.58|236.18|238.54|236.14|0
1651653480000|2022-05-04 08:38:00|238.49|236.09|238.4|236|238.49|236.09|238.4|236|0
1651653490000|2022-05-04 08:38:10|238.35|235.95|238.31|235.91|238.35|235.95|238.26|235.86|0
1651653500000|2022-05-04 08:38:20|238.26|235.86|238.35|235.95|238.44|236.04|238.26|235.86|0
1651653510000|2022-05-04 08:38:30|238.44|236.04|238.31|235.91|238.44|236.04|238.26|235.86|0
1651653520000|2022-05-04 08:38:40|238.35|235.95|238.63|236.23|238.63|236.23|238.35|235.95|0
1651653530000|2022-05-04 08:38:50|238.72|236.32|238.81|236.41|238.81|236.41|238.72|236.32|0
1651653540000|2022-05-04 08:39:00|238.86|236.46|238.58|236.18|238.86|236.46|238.58|236.18|0
1651653550000|2022-05-04 08:39:10|238.63|236.23|238.63|236.23|238.67|236.27|238.63|236.23|0
1651653560000|2022-05-04 08:39:20|238.58|236.18|238.4|236|238.58|236.18|238.4|236|0
1651653570000|2022-05-04 08:39:30|238.44|236.04|238.44|236.04|238.49|236.09|238.44|236.04|0
1651653580000|2022-05-04 08:39:40|238.49|236.09|238.44|236.04|238.49|236.09|238.44|236.04|0
1651653590000|2022-05-04 08:39:50|238.49|236.09|238.53|236.13|238.53|236.13|238.44|236.04|0
1651653600000|2022-05-04 08:40:00|238.44|236.04|238.4|236|238.44|236.04|238.4|236|0
1651653610000|2022-05-04 08:40:10|238.35|235.95|238.35|235.95|238.4|236|238.35|235.95|0
1651653620000|2022-05-04 08:40:20|238.44|236.04|238.58|236.18|238.63|236.23|238.44|236.04|0
1651653630000|2022-05-04 08:40:30|238.53|236.13|238.58|236.18|238.58|236.18|238.44|236.04|0
1651653640000|2022-05-04 08:40:40|238.53|236.13|238.53|236.13|238.53|236.13|238.53|236.13|0
1651653650000|2022-05-04 08:40:50|238.44|236.04|238.4|236|238.44|236.04|238.26|235.86|0
1651653660000|2022-05-04 08:41:00|238.44|236.04|238.44|236.04|238.53|236.13|238.44|236.04|0
1651653670000|2022-05-04 08:41:10|238.53|236.13|238.44|236.04|238.53|236.13|238.44|236.04|0
1651653680000|2022-05-04 08:41:20|238.53|236.13|238.62|236.22|238.63|236.23|238.53|236.13|0
1651653690000|2022-05-04 08:41:30|238.58|236.18|238.58|236.18|238.58|236.18|238.58|236.18|0
1651653700000|2022-05-04 08:41:40|238.67|236.27|238.58|236.18|238.67|236.27|238.53|236.13|0
1651653710000|2022-05-04 08:41:50|238.62|236.22|238.62|236.22|238.62|236.22|238.44|236.04|0
1651653720000|2022-05-04 08:42:00|238.72|236.32|238.72|236.32|238.72|236.32|238.62|236.22|0
1651653730000|2022-05-04 08:42:10|238.76|236.36|238.72|236.32|238.76|236.36|238.72|236.32|0
1651653740000|2022-05-04 08:42:20|238.81|236.41|238.81|236.41|238.81|236.41|238.81|236.41|0
1651653750000|2022-05-04 08:42:30|238.72|236.32|238.72|236.32|238.76|236.36|238.72|236.32|0
1651653760000|2022-05-04 08:42:40|238.67|236.27|238.67|236.27|238.67|236.27|238.67|236.27|0
1651653770000|2022-05-04 08:42:50|238.53|236.13|238.62|236.22|238.62|236.22|238.53|236.13|0
1651653780000|2022-05-04 08:43:00|238.72|236.32|238.72|236.32|238.72|236.32|238.67|236.27|0
1651653800000|2022-05-04 08:43:20|238.81|236.41|238.81|236.41|238.81|236.41|238.81|236.41|0
1651653810000|2022-05-04 08:43:30|238.9|236.5|238.9|236.5|238.9|236.5|238.9|236.5|0
1651653820000|2022-05-04 08:43:40|238.81|236.41|238.81|236.41|238.81|236.41|238.81|236.41|0
1651653830000|2022-05-04 08:43:50|238.72|236.32|238.81|236.41|238.81|236.41|238.72|236.32|0
1651653840000|2022-05-04 08:44:00|238.72|236.32|238.62|236.22|238.72|236.32|238.62|236.22|0
1651653850000|2022-05-04 08:44:10|238.67|236.27|238.67|236.27|238.67|236.27|238.67|236.27|0
1651653860000|2022-05-04 08:44:20|238.58|236.18|238.67|236.27|238.67|236.27|238.58|236.18|0
1651653870000|2022-05-04 08:44:30|238.71|236.31|238.71|236.31|238.71|236.31|238.67|236.27|0
1651653880000|2022-05-04 08:44:40|238.67|236.27|238.62|236.22|238.67|236.27|238.62|236.22|0
1651653890000|2022-05-04 08:44:50|238.44|236.04|238.35|235.95|238.44|236.04|238.35|235.95|0
1651653900000|2022-05-04 08:45:00|238.44|236.04|238.53|236.13|238.58|236.18|238.44|236.04|0
1651653910000|2022-05-04 08:45:10|238.49|236.09|238.49|236.09|238.62|236.22|238.49|236.09|0
1651653920000|2022-05-04 08:45:20|238.53|236.13|238.49|236.09|238.53|236.13|238.49|236.09|0
1651653930000|2022-05-04 08:45:30|238.44|236.04|238.71|236.31|238.71|236.31|238.44|236.04|0
1651653940000|2022-05-04 08:45:40|238.62|236.22|238.62|236.22|238.62|236.22|238.58|236.18|0
1651653950000|2022-05-04 08:45:50|238.71|236.31|238.71|236.31|238.71|236.31|238.67|236.27|0
1651653960000|2022-05-04 08:46:00|238.49|236.09|238.62|236.22|238.62|236.22|238.49|236.09|0
1651653970000|2022-05-04 08:46:10|238.53|236.13|238.44|236.04|238.53|236.13|238.44|236.04|0
1651653980000|2022-05-04 08:46:20|238.49|236.09|238.35|235.95|238.49|236.09|238.35|235.95|0
1651653990000|2022-05-04 08:46:30|238.3|235.9|238.35|235.95|238.35|235.95|238.3|235.9|0
1651654000000|2022-05-04 08:46:40|238.26|235.86|238.35|235.95|238.35|235.95|238.26|235.86|0
1651654010000|2022-05-04 08:46:50|238.26|235.86|238.26|235.86|238.26|235.86|238.26|235.86|0
1651654020000|2022-05-04 08:47:00|238.3|235.9|238.26|235.86|238.3|235.9|238.26|235.86|0
1651654030000|2022-05-04 08:47:10|238.21|235.81|238.21|235.81|238.26|235.86|238.21|235.81|0
1651654040000|2022-05-04 08:47:20|238.26|235.86|237.98|235.58|238.26|235.86|237.98|235.58|0
1651654050000|2022-05-04 08:47:30|237.89|235.49|237.8|235.4|237.89|235.49|237.8|235.4|0
1651654060000|2022-05-04 08:47:40|237.89|235.49|238.03|235.63|238.03|235.63|237.89|235.49|0
1651654070000|2022-05-04 08:47:50|237.98|235.58|237.8|235.4|237.98|235.58|237.8|235.4|0
1651654080000|2022-05-04 08:48:00|237.62|235.22|237.85|235.45|237.85|235.45|237.62|235.22|0
1651654090000|2022-05-04 08:48:10|237.89|235.49|237.89|235.49|237.89|235.49|237.89|235.49|0
1651654100000|2022-05-04 08:48:20|237.85|235.45|237.89|235.49|237.89|235.49|237.8|235.4|0
1651654110000|2022-05-04 08:48:30|237.85|235.45|237.8|235.4|237.85|235.45|237.8|235.4|0
1651654120000|2022-05-04 08:48:40|237.89|235.49|237.8|235.4|237.89|235.49|237.8|235.4|0
1651654130000|2022-05-04 08:48:50|237.85|235.45|237.94|235.54|237.94|235.54|237.85|235.45|0
1651654140000|2022-05-04 08:49:00|237.98|235.58|238.07|235.67|238.07|235.67|237.98|235.58|0
1651654150000|2022-05-04 08:49:10|237.98|235.58|237.98|235.58|237.98|235.58|237.98|235.58|0
1651654160000|2022-05-04 08:49:20|238.03|235.63|237.8|235.4|238.03|235.63|237.8|235.4|0
1651654170000|2022-05-04 08:49:30|237.71|235.31|237.89|235.49|237.89|235.49|237.71|235.31|0
1651654180000|2022-05-04 08:49:40|237.98|235.58|237.89|235.49|237.98|235.58|237.89|235.49|0
1651654190000|2022-05-04 08:49:50|237.85|235.45|237.98|235.58|237.98|235.58|237.85|235.45|0
1651654200000|2022-05-04 08:50:00|237.94|235.54|237.94|235.54|237.94|235.54|237.94|235.54|0
1651654210000|2022-05-04 08:50:10|237.89|235.49|237.8|235.4|237.89|235.49|237.8|235.4|0
1651654220000|2022-05-04 08:50:20|237.71|235.31|237.66|235.26|237.71|235.31|237.66|235.26|0
1651654230000|2022-05-04 08:50:30|237.71|235.31|237.8|235.4|237.8|235.4|237.71|235.31|0
1651654240000|2022-05-04 08:50:40|237.85|235.45|237.71|235.31|237.85|235.45|237.71|235.31|0
1651654250000|2022-05-04 08:50:50|237.75|235.35|237.75|235.35|237.75|235.35|237.71|235.31|0
1651654260000|2022-05-04 08:51:00|237.8|235.4|237.98|235.58|237.98|235.58|237.8|235.4|0
1651654270000|2022-05-04 08:51:10|238.07|235.67|237.89|235.49|238.07|235.67|237.89|235.49|0
1651654280000|2022-05-04 08:51:20|237.98|235.58|237.89|235.49|237.98|235.58|237.89|235.49|0
1651654290000|2022-05-04 08:51:30|237.8|235.4|237.94|235.54|237.94|235.54|237.8|235.4|0
1651654300000|2022-05-04 08:51:40|237.89|235.49|237.94|235.54|237.98|235.58|237.89|235.49|0
1651654310000|2022-05-04 08:51:50|237.89|235.49|237.85|235.45|237.89|235.49|237.85|235.45|0
1651654320000|2022-05-04 08:52:00|237.89|235.49|237.75|235.35|237.89|235.49|237.71|235.31|0
1651654330000|2022-05-04 08:52:10|237.85|235.45|237.8|235.4|237.85|235.45|237.8|235.4|0
1651654350000|2022-05-04 08:52:30|237.75|235.35|237.8|235.4|237.8|235.4|237.75|235.35|0
1651654360000|2022-05-04 08:52:40|237.85|235.45|237.8|235.4|237.85|235.45|237.8|235.4|0
1651654370000|2022-05-04 08:52:50|237.71|235.31|237.8|235.4|237.8|235.4|237.71|235.31|0
1651654380000|2022-05-04 08:53:00|237.84|235.44|237.98|235.58|238.07|235.67|237.84|235.44|0
1651654390000|2022-05-04 08:53:10|238.07|235.67|238.21|235.81|238.21|235.81|238.07|235.67|0
1651654400000|2022-05-04 08:53:20|238.25|235.85|238.16|235.76|238.25|235.85|238.16|235.76|0
1651654410000|2022-05-04 08:53:30|238.25|235.85|238.16|235.76|238.25|235.85|238.16|235.76|0
1651654420000|2022-05-04 08:53:40|238.25|235.85|238.34|235.94|238.34|235.94|238.25|235.85|0
1651654430000|2022-05-04 08:53:50|238.16|235.76|238.07|235.67|238.16|235.76|238.07|235.67|0
1651654440000|2022-05-04 08:54:00|238.12|235.72|238.21|235.81|238.21|235.81|238.12|235.72|0
1651654450000|2022-05-04 08:54:10|238.16|235.76|237.98|235.58|238.16|235.76|237.98|235.58|0
1651654460000|2022-05-04 08:54:20|237.89|235.49|237.89|235.49|237.89|235.49|237.89|235.49|0
1651654470000|2022-05-04 08:54:30|237.84|235.44|237.98|235.58|237.98|235.58|237.84|235.44|0
1651654480000|2022-05-04 08:54:40|237.94|235.54|238.12|235.72|238.16|235.76|237.94|235.54|0
1651654490000|2022-05-04 08:54:50|238.07|235.67|238.07|235.67|238.07|235.67|238.07|235.67|0
1651654500000|2022-05-04 08:55:00|238.03|235.63|238.07|235.67|238.07|235.67|238.03|235.63|0
1651654510000|2022-05-04 08:55:10|238.16|235.76|238.07|235.67|238.16|235.76|238.07|235.67|0
1651654520000|2022-05-04 08:55:20|238.03|235.63|237.89|235.49|238.07|235.67|237.89|235.49|0
1651654540000|2022-05-04 08:55:40|237.93|235.53|238.07|235.67|238.07|235.67|237.93|235.53|0
1651654550000|2022-05-04 08:55:50|238.03|235.63|238.07|235.67|238.07|235.67|238.03|235.63|0
1651654560000|2022-05-04 08:56:00|237.98|235.58|237.98|235.58|237.98|235.58|237.98|235.58|0
1651654570000|2022-05-04 08:56:10|238.07|235.67|238.07|235.67|238.07|235.67|238.07|235.67|0
1651654580000|2022-05-04 08:56:20|237.98|235.58|238.03|235.63|238.03|235.63|237.98|235.58|0
1651654590000|2022-05-04 08:56:30|237.89|235.49|237.98|235.58|237.98|235.58|237.89|235.49|0
1651654600000|2022-05-04 08:56:40|237.8|235.4|237.7|235.3|237.8|235.4|237.7|235.3|0
1651654610000|2022-05-04 08:56:50|237.8|235.4|237.8|235.4|237.8|235.4|237.8|235.4|0
1651654620000|2022-05-04 08:57:00|237.7|235.3|237.61|235.21|237.7|235.3|237.61|235.21|0
1651654630000|2022-05-04 08:57:10|237.57|235.17|237.7|235.3|237.7|235.3|237.57|235.17|0
1651654640000|2022-05-04 08:57:20|237.8|235.4|237.93|235.53|237.93|235.53|237.8|235.4|0
1651654650000|2022-05-04 08:57:30|237.89|235.49|237.89|235.49|237.89|235.49|237.89|235.49|0
1651654660000|2022-05-04 08:57:40|237.7|235.3|237.7|235.3|237.7|235.3|237.7|235.3|0
1651654670000|2022-05-04 08:57:50|237.61|235.21|237.61|235.21|237.61|235.21|237.61|235.21|0
1651654680000|2022-05-04 08:58:00|237.7|235.3|237.66|235.26|237.7|235.3|237.66|235.26|0
1651654690000|2022-05-04 08:58:10|237.7|235.3|237.7|235.3|237.7|235.3|237.7|235.3|0
1651654700000|2022-05-04 08:58:20|237.75|235.35|237.89|235.49|237.89|235.49|237.75|235.35|0
1651654710000|2022-05-04 08:58:30|237.84|235.44|237.98|235.58|237.98|235.58|237.84|235.44|0
1651654730000|2022-05-04 08:58:50|238.02|235.62|238.02|235.62|238.02|235.62|238.02|235.62|0
1651654740000|2022-05-04 08:59:00|238.07|235.67|238.12|235.72|238.12|235.72|238.07|235.67|0
1651654750000|2022-05-04 08:59:10|238.16|235.76|238.12|235.72|238.16|235.76|238.12|235.72|0
1651654760000|2022-05-04 08:59:20|238.07|235.67|238.12|235.72|238.12|235.72|238.07|235.67|0
1651654770000|2022-05-04 08:59:30|238.16|235.76|238.34|235.94|238.34|235.94|238.16|235.76|0
1651654780000|2022-05-04 08:59:40|238.3|235.9|238.3|235.9|238.3|235.9|238.25|235.85|0
1651654790000|2022-05-04 08:59:50|238.25|235.85|238.16|235.76|238.25|235.85|238.16|235.76|0
1651654800000|2022-05-04 09:00:00|238.25|235.85|238.25|235.85|238.34|235.94|238.25|235.85|0
1651654820000|2022-05-04 09:00:20|238.16|235.76|238.25|235.85|238.25|235.85|238.16|235.76|0
1651654840000|2022-05-04 09:00:40|238.34|235.94|238.34|235.94|238.34|235.94|238.34|235.94|0
1651654850000|2022-05-04 09:00:50|238.43|236.03|238.34|235.94|238.43|236.03|238.34|235.94|0
1651654870000|2022-05-04 09:01:10|238.52|236.12|238.62|236.22|238.62|236.22|238.52|236.12|0
1651654880000|2022-05-04 09:01:20|238.52|236.12|238.52|236.12|238.52|236.12|238.52|236.12|0
1651654900000|2022-05-04 09:01:40|238.43|236.03|238.43|236.03|238.43|236.03|238.39|235.99|0
1651654910000|2022-05-04 09:01:50|238.34|235.94|238.34|235.94|238.34|235.94|238.34|235.94|0
1651654920000|2022-05-04 09:02:00|238.39|235.99|238.52|236.12|238.52|236.12|238.39|235.99|0
1651654930000|2022-05-04 09:02:10|238.39|235.99|238.21|235.81|238.39|235.99|238.21|235.81|0
1651654940000|2022-05-04 09:02:20|238.25|235.85|238.34|235.94|238.34|235.94|238.25|235.85|0
1651654950000|2022-05-04 09:02:30|238.52|236.12|238.94|236.54|238.94|236.54|238.43|236.03|0
1651654960000|2022-05-04 09:02:40|238.8|236.4|239.07|236.67|239.07|236.67|238.8|236.4|0
1651654970000|2022-05-04 09:02:50|238.98|236.58|239.07|236.67|239.07|236.67|238.98|236.58|0
1651654980000|2022-05-04 09:03:00|239.12|236.72|238.98|236.58|239.16|236.76|238.98|236.58|0
1651654990000|2022-05-04 09:03:10|239.16|236.76|239.35|236.95|239.35|236.95|239.12|236.72|0
1651655000000|2022-05-04 09:03:20|239.26|236.86|239.3|236.9|239.35|236.95|239.26|236.86|0
1651655010000|2022-05-04 09:03:30|239.35|236.95|239.26|236.86|239.35|236.95|239.26|236.86|0
1651655020000|2022-05-04 09:03:40|239.25|236.85|239.35|236.95|239.35|236.95|239.25|236.85|0
1651655030000|2022-05-04 09:03:50|239.25|236.85|239.16|236.76|239.25|236.85|239.16|236.76|0
1651655040000|2022-05-04 09:04:00|239.25|236.85|239.21|236.81|239.3|236.9|239.21|236.81|0
1651655050000|2022-05-04 09:04:10|239.25|236.85|239.53|237.13|239.53|237.13|239.25|236.85|0
1651655060000|2022-05-04 09:04:20|239.62|237.22|239.62|237.22|239.62|237.22|239.53|237.13|0
1651655070000|2022-05-04 09:04:30|239.71|237.31|239.9|237.5|239.9|237.5|239.71|237.31|0
1651655080000|2022-05-04 09:04:40|239.99|237.59|239.8|237.4|239.99|237.59|239.8|237.4|0
1651655090000|2022-05-04 09:04:50|239.85|237.45|239.71|237.31|239.85|237.45|239.71|237.31|0
1651655100000|2022-05-04 09:05:00|239.99|237.59|239.99|237.59|239.99|237.59|239.8|237.4|0
1651655110000|2022-05-04 09:05:10|239.9|237.5|239.99|237.59|239.99|237.59|239.9|237.5|0
1651655120000|2022-05-04 09:05:20|239.9|237.5|239.8|237.4|239.9|237.5|239.8|237.4|0
1651655130000|2022-05-04 09:05:30|239.94|237.54|239.71|237.31|239.94|237.54|239.71|237.31|0
1651655140000|2022-05-04 09:05:40|239.62|237.22|239.35|236.95|239.62|237.22|239.35|236.95|0
1651655150000|2022-05-04 09:05:50|239.44|237.04|239.53|237.13|239.53|237.13|239.44|237.04|0
1651655160000|2022-05-04 09:06:00|239.44|237.04|239.48|237.08|239.48|237.08|239.44|237.04|0
1651655170000|2022-05-04 09:06:10|239.44|237.04|239.48|237.08|239.48|237.08|239.44|237.04|0
1651655180000|2022-05-04 09:06:20|239.53|237.13|239.35|236.95|239.53|237.13|239.35|236.95|0
1651655190000|2022-05-04 09:06:30|239.44|237.04|239.39|236.99|239.44|237.04|239.35|236.95|0
1651655200000|2022-05-04 09:06:40|239.44|237.04|239.53|237.13|239.53|237.13|239.44|237.04|0
1651655210000|2022-05-04 09:06:50|239.44|237.04|239.44|237.04|239.48|237.08|239.35|236.95|0
1651655220000|2022-05-04 09:07:00|239.39|236.99|239.34|236.94|239.44|237.04|239.34|236.94|0
1651655230000|2022-05-04 09:07:10|239.53|237.13|239.67|237.27|239.67|237.27|239.53|237.13|0
1651655240000|2022-05-04 09:07:20|239.71|237.31|239.9|237.5|239.9|237.5|239.71|237.31|0
1651655260000|2022-05-04 09:07:40|239.94|237.54|239.8|237.4|239.94|237.54|239.8|237.4|0
1651655280000|2022-05-04 09:08:00|239.71|237.31|239.67|237.27|239.71|237.31|239.67|237.27|0
1651655290000|2022-05-04 09:08:10|239.71|237.31|239.99|237.59|240.08|237.68|239.71|237.31|0
1651655300000|2022-05-04 09:08:20|240.08|237.68|240.03|237.63|240.08|237.68|240.03|237.63|0
1651655310000|2022-05-04 09:08:30|239.94|237.54|239.89|237.49|239.94|237.54|239.89|237.49|0
1651655320000|2022-05-04 09:08:40|239.8|237.4|239.62|237.22|239.8|237.4|239.62|237.22|0
1651655330000|2022-05-04 09:08:50|239.71|237.31|239.62|237.22|239.71|237.31|239.62|237.22|0
1651655340000|2022-05-04 09:09:00|239.71|237.31|239.62|237.22|239.71|237.31|239.53|237.13|0
1651655350000|2022-05-04 09:09:10|239.58|237.18|239.58|237.18|239.58|237.18|239.58|237.18|0
1651655360000|2022-05-04 09:09:20|239.62|237.22|239.71|237.31|239.71|237.31|239.62|237.22|0
1651655370000|2022-05-04 09:09:30|239.76|237.36|239.71|237.31|239.8|237.4|239.71|237.31|0
1651655380000|2022-05-04 09:09:40|239.67|237.27|239.76|237.36|239.76|237.36|239.67|237.27|0
1651655390000|2022-05-04 09:09:50|239.8|237.4|239.76|237.36|239.8|237.4|239.76|237.36|0
1651655400000|2022-05-04 09:10:00|239.71|237.31|239.85|237.45|239.85|237.45|239.71|237.31|0
1651655410000|2022-05-04 09:10:10|239.89|237.49|239.94|237.54|239.94|237.54|239.89|237.49|0
1651655420000|2022-05-04 09:10:20|239.99|237.59|239.85|237.45|239.99|237.59|239.85|237.45|0
1651655430000|2022-05-04 09:10:30|239.89|237.49|239.94|237.54|239.94|237.54|239.89|237.49|0
1651655440000|2022-05-04 09:10:40|239.99|237.59|239.94|237.54|239.99|237.59|239.94|237.54|0
1651655450000|2022-05-04 09:10:50|239.99|237.59|239.99|237.59|240.08|237.68|239.99|237.59|0
1651655460000|2022-05-04 09:11:00|240.08|237.68|239.89|237.49|240.08|237.68|239.89|237.49|0
1651655470000|2022-05-04 09:11:10|239.8|237.4|239.85|237.45|239.85|237.45|239.8|237.4|0
1651655480000|2022-05-04 09:11:20|239.8|237.4|239.94|237.54|239.99|237.59|239.8|237.4|0
1651655490000|2022-05-04 09:11:30|239.99|237.59|239.99|237.59|239.99|237.59|239.99|237.59|0
1651655500000|2022-05-04 09:11:40|239.89|237.49|239.89|237.49|239.89|237.49|239.89|237.49|0
1651655510000|2022-05-04 09:11:50|239.85|237.45|239.67|237.27|239.85|237.45|239.67|237.27|0
1651655520000|2022-05-04 09:12:00|239.62|237.22|239.53|237.13|239.62|237.22|239.53|237.13|0
1651655540000|2022-05-04 09:12:20|239.48|237.08|239.34|236.94|239.48|237.08|239.3|236.9|0
1651655550000|2022-05-04 09:12:30|239.39|236.99|239.34|236.94|239.43|237.03|239.34|236.94|0
1651655560000|2022-05-04 09:12:40|239.3|236.9|239.3|236.9|239.34|236.94|239.16|236.76|0
1651655570000|2022-05-04 09:12:50|239.16|236.76|239.16|236.76|239.16|236.76|239.07|236.67|0
1651655580000|2022-05-04 09:13:00|239.25|236.85|239.34|236.94|239.34|236.94|239.25|236.85|0
1651655590000|2022-05-04 09:13:10|239.25|236.85|239.21|236.81|239.25|236.85|239.21|236.81|0
1651655600000|2022-05-04 09:13:20|239.25|236.85|239.25|236.85|239.25|236.85|239.21|236.81|0
1651655620000|2022-05-04 09:13:40|239.39|236.99|239.43|237.03|239.48|237.08|239.39|236.99|0
1651655630000|2022-05-04 09:13:50|239.34|236.94|239.34|236.94|239.34|236.94|239.34|236.94|0
1651655640000|2022-05-04 09:14:00|239.21|236.81|239.16|236.76|239.21|236.81|239.16|236.76|0
1651655650000|2022-05-04 09:14:10|239.3|236.9|239.21|236.81|239.3|236.9|239.21|236.81|0
1651655660000|2022-05-04 09:14:20|239.16|236.76|239.16|236.76|239.16|236.76|239.16|236.76|0
1651655670000|2022-05-04 09:14:30|239.07|236.67|239.07|236.67|239.07|236.67|239.07|236.67|0
1651655680000|2022-05-04 09:14:40|238.97|236.57|238.97|236.57|239.07|236.67|238.97|236.57|0
1651655690000|2022-05-04 09:14:50|238.88|236.48|238.88|236.48|238.88|236.48|238.88|236.48|0
1651655710000|2022-05-04 09:15:10|238.97|236.57|238.97|236.57|238.97|236.57|238.97|236.57|0
1651655720000|2022-05-04 09:15:20|238.93|236.53|238.97|236.57|238.97|236.57|238.93|236.53|0
1651655730000|2022-05-04 09:15:30|238.93|236.53|238.88|236.48|238.93|236.53|238.88|236.48|0
1651655740000|2022-05-04 09:15:40|238.79|236.39|238.79|236.39|238.79|236.39|238.79|236.39|0
1651655750000|2022-05-04 09:15:50|238.88|236.48|238.88|236.48|238.88|236.48|238.88|236.48|0
1651655760000|2022-05-04 09:16:00|238.84|236.44|238.79|236.39|238.84|236.44|238.79|236.39|0
1651655770000|2022-05-04 09:16:10|238.84|236.44|238.84|236.44|238.88|236.48|238.79|236.39|0
1651655780000|2022-05-04 09:16:20|238.79|236.39|238.97|236.57|238.97|236.57|238.79|236.39|0
1651655790000|2022-05-04 09:16:30|238.93|236.53|238.93|236.53|238.93|236.53|238.93|236.53|0
1651655800000|2022-05-04 09:16:40|238.97|236.57|239.07|236.67|239.07|236.67|238.97|236.57|0
1651655810000|2022-05-04 09:16:50|239.02|236.62|238.88|236.48|239.07|236.67|238.88|236.48|0
1651655820000|2022-05-04 09:17:00|238.93|236.53|238.97|236.57|238.97|236.57|238.93|236.53|0
1651655830000|2022-05-04 09:17:10|238.88|236.48|238.88|236.48|238.88|236.48|238.88|236.48|0
1651655840000|2022-05-04 09:17:20|238.97|236.57|238.97|236.57|238.97|236.57|238.97|236.57|0
1651655850000|2022-05-04 09:17:30|239.16|236.76|239.16|236.76|239.16|236.76|239.16|236.76|0
1651655860000|2022-05-04 09:17:40|239.06|236.66|239.2|236.8|239.2|236.8|239.06|236.66|0
1651655870000|2022-05-04 09:17:50|239.16|236.76|239.16|236.76|239.16|236.76|239.16|236.76|0
1651655880000|2022-05-04 09:18:00|239.25|236.85|239.2|236.8|239.25|236.85|239.16|236.76|0
1651655890000|2022-05-04 09:18:10|239.16|236.76|239.06|236.66|239.16|236.76|239.06|236.66|0
1651655910000|2022-05-04 09:18:30|238.97|236.57|238.97|236.57|238.97|236.57|238.97|236.57|0
1651655920000|2022-05-04 09:18:40|239.06|236.66|239.02|236.62|239.06|236.66|238.97|236.57|0
1651655930000|2022-05-04 09:18:50|238.97|236.57|238.97|236.57|238.97|236.57|238.97|236.57|0
1651655940000|2022-05-04 09:19:00|239.06|236.66|238.97|236.57|239.06|236.66|238.97|236.57|0
1651655950000|2022-05-04 09:19:10|239.06|236.66|239.16|236.76|239.16|236.76|239.02|236.62|0
1651655960000|2022-05-04 09:19:20|239.06|236.66|239.16|236.76|239.16|236.76|239.06|236.66|0
1651655970000|2022-05-04 09:19:30|239.11|236.71|239.06|236.66|239.11|236.71|239.06|236.66|0
1651655980000|2022-05-04 09:19:40|239.11|236.71|239.06|236.66|239.16|236.76|239.06|236.66|0
1651655990000|2022-05-04 09:19:50|239.16|236.76|239.34|236.94|239.34|236.94|239.16|236.76|0
1651656000000|2022-05-04 09:20:00|239.25|236.85|239.29|236.89|239.29|236.89|239.2|236.8|0
1651656010000|2022-05-04 09:20:10|239.25|236.85|239.43|237.03|239.43|237.03|239.25|236.85|0
1651656020000|2022-05-04 09:20:20|239.34|236.94|239.48|237.08|239.52|237.12|239.34|236.94|0
1651656030000|2022-05-04 09:20:30|239.43|237.03|239.39|236.99|239.43|237.03|239.39|236.99|0
1651656040000|2022-05-04 09:20:40|239.43|237.03|239.57|237.17|239.61|237.21|239.43|237.03|0
1651656050000|2022-05-04 09:20:50|239.52|237.12|239.61|237.21|239.61|237.21|239.52|237.12|0
1651656060000|2022-05-04 09:21:00|239.8|237.4|239.71|237.31|239.8|237.4|239.71|237.31|0
1651656070000|2022-05-04 09:21:10|239.8|237.4|239.89|237.49|239.89|237.49|239.8|237.4|0
1651656080000|2022-05-04 09:21:20|239.8|237.4|239.98|237.58|239.98|237.58|239.8|237.4|0
1651656090000|2022-05-04 09:21:30|239.84|237.44|239.89|237.49|239.89|237.49|239.8|237.4|0
1651656100000|2022-05-04 09:21:40|239.94|237.54|239.89|237.49|239.94|237.54|239.84|237.44|0
1651656110000|2022-05-04 09:21:50|239.7|237.3|239.8|237.4|239.8|237.4|239.7|237.3|0
1651656120000|2022-05-04 09:22:00|239.75|237.35|239.8|237.4|239.8|237.4|239.75|237.35|0
1651656130000|2022-05-04 09:22:10|239.75|237.35|239.7|237.3|239.75|237.35|239.7|237.3|0
1651656140000|2022-05-04 09:22:20|239.61|237.21|239.7|237.3|239.7|237.3|239.61|237.21|0
1651656150000|2022-05-04 09:22:30|239.61|237.21|239.61|237.21|239.61|237.21|239.57|237.17|0
1651656160000|2022-05-04 09:22:40|239.39|236.99|239.57|237.17|239.61|237.21|239.39|236.99|0
1651656170000|2022-05-04 09:22:50|239.61|237.21|239.66|237.26|239.66|237.26|239.61|237.21|0
1651656180000|2022-05-04 09:23:00|239.75|237.35|239.7|237.3|239.75|237.35|239.7|237.3|0
1651656190000|2022-05-04 09:23:10|239.66|237.26|239.61|237.21|239.66|237.26|239.61|237.21|0
1651656210000|2022-05-04 09:23:30|239.7|237.3|239.57|237.17|239.7|237.3|239.57|237.17|0
1651656220000|2022-05-04 09:23:40|239.52|237.12|239.57|237.17|239.61|237.21|239.52|237.12|0
1651656230000|2022-05-04 09:23:50|239.52|237.12|239.61|237.21|239.61|237.21|239.52|237.12|0
1651656240000|2022-05-04 09:24:00|239.52|237.12|239.25|236.85|239.52|237.12|239.25|236.85|0
1651656250000|2022-05-04 09:24:10|239.06|236.66|239.2|236.8|239.2|236.8|239.06|236.66|0
1651656260000|2022-05-04 09:24:20|239.29|236.89|239.15|236.75|239.29|236.89|239.15|236.75|0
1651656270000|2022-05-04 09:24:30|239.06|236.66|239.15|236.75|239.15|236.75|239.06|236.66|0
1651656280000|2022-05-04 09:24:40|239.11|236.71|238.88|236.48|239.11|236.71|238.88|236.48|0
1651656290000|2022-05-04 09:24:50|238.79|236.39|238.88|236.48|238.88|236.48|238.79|236.39|0
1651656300000|2022-05-04 09:25:00|238.97|236.57|238.97|236.57|238.97|236.57|238.93|236.53|0
1651656310000|2022-05-04 09:25:10|238.93|236.53|238.88|236.48|238.97|236.57|238.88|236.48|0
1651656320000|2022-05-04 09:25:20|238.83|236.43|238.88|236.48|238.88|236.48|238.83|236.43|0
1651656330000|2022-05-04 09:25:30|238.83|236.43|238.83|236.43|238.83|236.43|238.83|236.43|0
1651656340000|2022-05-04 09:25:40|238.88|236.48|238.88|236.48|238.88|236.48|238.88|236.48|0
1651656350000|2022-05-04 09:25:50|238.97|236.57|238.97|236.57|239.02|236.62|238.97|236.57|0
1651656360000|2022-05-04 09:26:00|239.02|236.62|239.11|236.71|239.11|236.71|239.02|236.62|0
1651656370000|2022-05-04 09:26:10|239.06|236.66|239.06|236.66|239.06|236.66|238.97|236.57|0
1651656380000|2022-05-04 09:26:20|238.97|236.57|238.97|236.57|238.97|236.57|238.97|236.57|0
1651656390000|2022-05-04 09:26:30|239.02|236.62|238.97|236.57|239.02|236.62|238.97|236.57|0
1651656400000|2022-05-04 09:26:40|238.93|236.53|238.97|236.57|238.97|236.57|238.93|236.53|0
1651656410000|2022-05-04 09:26:50|239.02|236.62|239.06|236.66|239.06|236.66|239.02|236.62|0
1651656420000|2022-05-04 09:27:00|239.15|236.75|239.15|236.75|239.15|236.75|239.15|236.75|0
1651656430000|2022-05-04 09:27:10|239.06|236.66|239.02|236.62|239.06|236.66|239.02|236.62|0
1651656440000|2022-05-04 09:27:20|239.06|236.66|239.06|236.66|239.06|236.66|239.06|236.66|0
1651656450000|2022-05-04 09:27:30|238.88|236.48|239.06|236.66|239.06|236.66|238.88|236.48|0
1651656460000|2022-05-04 09:27:40|238.88|236.48|238.79|236.39|238.88|236.48|238.79|236.39|0
1651656480000|2022-05-04 09:28:00|238.69|236.29|238.69|236.29|238.69|236.29|238.69|236.29|0
1651656500000|2022-05-04 09:28:20|238.6|236.2|238.69|236.29|238.69|236.29|238.6|236.2|0
1651656510000|2022-05-04 09:28:30|238.79|236.39|238.78|236.38|238.79|236.39|238.78|236.38|0
1651656530000|2022-05-04 09:28:50|238.83|236.43|238.69|236.29|238.83|236.43|238.69|236.29|0
1651656540000|2022-05-04 09:29:00|238.51|236.11|238.42|236.02|238.51|236.11|238.38|235.98|0
1651656550000|2022-05-04 09:29:10|238.33|235.93|238.42|236.02|238.42|236.02|238.33|235.93|0
1651656560000|2022-05-04 09:29:20|238.33|235.93|238.37|235.97|238.42|236.02|238.33|235.93|0
1651656570000|2022-05-04 09:29:30|238.42|236.02|238.42|236.02|238.42|236.02|238.33|235.93|0
1651656590000|2022-05-04 09:29:50|238.47|236.07|238.42|236.02|238.47|236.07|238.42|236.02|0
1651656600000|2022-05-04 09:30:00|238.37|235.97|238.51|236.11|238.51|236.11|238.37|235.97|0
1651656610000|2022-05-04 09:30:10|238.56|236.16|238.51|236.11|238.56|236.16|238.51|236.11|0
1651656620000|2022-05-04 09:30:20|238.6|236.2|238.78|236.38|238.78|236.38|238.6|236.2|0
1651656630000|2022-05-04 09:30:30|238.69|236.29|238.69|236.29|238.78|236.38|238.69|236.29|0
1651656640000|2022-05-04 09:30:40|238.78|236.38|238.74|236.34|238.78|236.38|238.74|236.34|0
1651656650000|2022-05-04 09:30:50|238.69|236.29|238.6|236.2|238.69|236.29|238.6|236.2|0
1651656660000|2022-05-04 09:31:00|238.56|236.16|238.33|235.93|238.56|236.16|238.33|235.93|0
1651656670000|2022-05-04 09:31:10|238.37|235.97|238.14|235.74|238.37|235.97|238.14|235.74|0
1651656680000|2022-05-04 09:31:20|238.24|235.84|238.24|235.84|238.24|235.84|238.24|235.84|0
1651656690000|2022-05-04 09:31:30|238.19|235.79|238.19|235.79|238.24|235.84|238.14|235.74|0
1651656700000|2022-05-04 09:31:40|238.14|235.74|238.14|235.74|238.19|235.79|238.14|235.74|0
1651656720000|2022-05-04 09:32:00|238.05|235.65|238.14|235.74|238.14|235.74|238.05|235.65|0
1651656730000|2022-05-04 09:32:10|238.23|235.83|238.23|235.83|238.23|235.83|238.23|235.83|0
1651656740000|2022-05-04 09:32:20|238.19|235.79|238.23|235.83|238.23|235.83|238.19|235.79|0
1651656750000|2022-05-04 09:32:30|238.28|235.88|238.28|235.88|238.28|235.88|238.28|235.88|0
1651656760000|2022-05-04 09:32:40|238.33|235.93|238.33|235.93|238.37|235.97|238.33|235.93|0
1651656770000|2022-05-04 09:32:50|238.37|235.97|238.37|235.97|238.37|235.97|238.37|235.97|0
1651656780000|2022-05-04 09:33:00|238.42|236.02|238.42|236.02|238.51|236.11|238.42|236.02|0
1651656800000|2022-05-04 09:33:20|238.33|235.93|238.42|236.02|238.42|236.02|238.33|235.93|0
1651656830000|2022-05-04 09:33:50|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1651656840000|2022-05-04 09:34:00|238.51|236.11|238.51|236.11|238.51|236.11|238.46|236.06|0
1651656860000|2022-05-04 09:34:20|238.6|236.2|238.6|236.2|238.65|236.25|238.56|236.16|0
1651656870000|2022-05-04 09:34:30|238.51|236.11|238.42|236.02|238.51|236.11|238.42|236.02|0
1651656880000|2022-05-04 09:34:40|238.32|235.92|238.05|235.65|238.32|235.92|238.05|235.65|0
1651656890000|2022-05-04 09:34:50|237.96|235.56|237.96|235.56|238.05|235.65|237.96|235.56|0
1651656900000|2022-05-04 09:35:00|238.05|235.65|238.14|235.74|238.14|235.74|238.05|235.65|0
1651656910000|2022-05-04 09:35:10|238.23|235.83|238.32|235.92|238.32|235.92|238.23|235.83|0
1651656920000|2022-05-04 09:35:20|238.42|236.02|238.42|236.02|238.42|236.02|238.42|236.02|0
1651656950000|2022-05-04 09:35:50|238.51|236.11|238.55|236.15|238.55|236.15|238.51|236.11|0
1651656960000|2022-05-04 09:36:00|238.46|236.06|238.42|236.02|238.46|236.06|238.42|236.02|0
1651656970000|2022-05-04 09:36:10|238.37|235.97|238.32|235.92|238.37|235.97|238.32|235.92|0
1651656980000|2022-05-04 09:36:20|238.42|236.02|238.42|236.02|238.42|236.02|238.42|236.02|0
1651657000000|2022-05-04 09:36:40|238.32|235.92|238.32|235.92|238.32|235.92|238.32|235.92|0
1651657010000|2022-05-04 09:36:50|238.37|235.97|238.46|236.06|238.51|236.11|238.37|235.97|0
1651657020000|2022-05-04 09:37:00|238.42|236.02|238.37|235.97|238.42|236.02|238.37|235.97|0
1651657030000|2022-05-04 09:37:10|238.42|236.02|238.37|235.97|238.42|236.02|238.37|235.97|0
1651657040000|2022-05-04 09:37:20|238.32|235.92|238.23|235.83|238.32|235.92|238.23|235.83|0
1651657050000|2022-05-04 09:37:30|238.32|235.92|238.51|236.11|238.51|236.11|238.32|235.92|0
1651657070000|2022-05-04 09:37:50|238.32|235.92|238.32|235.92|238.37|235.97|238.32|235.92|0
1651657090000|2022-05-04 09:38:10|238.37|235.97|238.41|236.01|238.41|236.01|238.37|235.97|0
1651657100000|2022-05-04 09:38:20|238.46|236.06|238.46|236.06|238.51|236.11|238.46|236.06|0
1651657110000|2022-05-04 09:38:30|238.51|236.11|238.46|236.06|238.51|236.11|238.46|236.06|0
1651657120000|2022-05-04 09:38:40|238.51|236.11|238.46|236.06|238.51|236.11|238.46|236.06|0
1651657130000|2022-05-04 09:38:50|238.51|236.11|238.51|236.11|238.51|236.11|238.51|236.11|0
1651657150000|2022-05-04 09:39:10|238.55|236.15|238.55|236.15|238.55|236.15|238.55|236.15|0
1651657160000|2022-05-04 09:39:20|238.51|236.11|238.46|236.06|238.51|236.11|238.46|236.06|0
1651657170000|2022-05-04 09:39:30|238.41|236.01|238.41|236.01|238.41|236.01|238.41|236.01|0
1651657180000|2022-05-04 09:39:40|238.37|235.97|238.37|235.97|238.37|235.97|238.37|235.97|0
1651657190000|2022-05-04 09:39:50|238.41|236.01|238.37|235.97|238.41|236.01|238.37|235.97|0
1651657200000|2022-05-04 09:40:00|238.41|236.01|238.41|236.01|238.51|236.11|238.41|236.01|0
1651657210000|2022-05-04 09:40:10|238.28|235.88|238.32|235.92|238.32|235.92|238.28|235.88|0
1651657220000|2022-05-04 09:40:20|238.28|235.88|238.28|235.88|238.28|235.88|238.28|235.88|0
1651657230000|2022-05-04 09:40:30|238.41|236.01|238.5|236.1|238.5|236.1|238.41|236.01|0
1651657240000|2022-05-04 09:40:40|238.41|236.01|238.41|236.01|238.41|236.01|238.41|236.01|0
1651657250000|2022-05-04 09:40:50|238.37|235.97|238.32|235.92|238.37|235.97|238.32|235.92|0
1651657260000|2022-05-04 09:41:00|238.23|235.83|238.32|235.92|238.32|235.92|238.23|235.83|0
1651657270000|2022-05-04 09:41:10|238.41|236.01|238.41|236.01|238.41|236.01|238.32|235.92|0
1651657280000|2022-05-04 09:41:20|238.32|235.92|238.32|235.92|238.32|235.92|238.32|235.92|0
1651657290000|2022-05-04 09:41:30|238.23|235.83|238.28|235.88|238.28|235.88|238.23|235.83|0
1651657300000|2022-05-04 09:41:40|238.23|235.83|237.96|235.56|238.23|235.83|237.96|235.56|0
1651657310000|2022-05-04 09:41:50|237.91|235.51|237.86|235.46|237.91|235.51|237.86|235.46|0
1651657330000|2022-05-04 09:42:10|237.77|235.37|237.82|235.42|237.86|235.46|237.77|235.37|0
1651657340000|2022-05-04 09:42:20|237.86|235.46|237.77|235.37|237.86|235.46|237.77|235.37|0
1651657350000|2022-05-04 09:42:30|237.68|235.28|237.5|235.1|237.68|235.28|237.5|235.1|0
1651657360000|2022-05-04 09:42:40|237.41|235.01|237.32|234.92|237.41|235.01|237.32|234.92|0
1651657370000|2022-05-04 09:42:50|237.46|235.06|237.46|235.06|237.5|235.1|237.41|235.01|0
1651657380000|2022-05-04 09:43:00|237.5|235.1|237.41|235.01|237.5|235.1|237.41|235.01|0
1651657390000|2022-05-04 09:43:10|237.46|235.06|237.46|235.06|237.46|235.06|237.46|235.06|0
1651657400000|2022-05-04 09:43:20|237.41|235.01|237.5|235.1|237.5|235.1|237.41|235.01|0
1651657410000|2022-05-04 09:43:30|237.59|235.19|237.59|235.19|237.59|235.19|237.59|235.19|0
1651657420000|2022-05-04 09:43:40|237.64|235.24|237.64|235.24|237.64|235.24|237.64|235.24|0
1651657430000|2022-05-04 09:43:50|237.86|235.46|237.86|235.46|237.86|235.46|237.86|235.46|0
1651657450000|2022-05-04 09:44:10|238.05|235.65|237.95|235.55|238.05|235.65|237.95|235.55|0
1651657460000|2022-05-04 09:44:20|237.86|235.46|237.86|235.46|237.86|235.46|237.86|235.46|0
1651657470000|2022-05-04 09:44:30|237.77|235.37|237.73|235.33|237.77|235.37|237.73|235.33|0
1651657480000|2022-05-04 09:44:40|237.77|235.37|237.82|235.42|237.86|235.46|237.77|235.37|0
1651657490000|2022-05-04 09:44:50|237.77|235.37|237.73|235.33|237.77|235.37|237.73|235.33|0
1651657500000|2022-05-04 09:45:00|237.68|235.28|237.68|235.28|237.68|235.28|237.59|235.19|0
1651657510000|2022-05-04 09:45:10|237.59|235.19|237.59|235.19|237.59|235.19|237.59|235.19|0
1651657520000|2022-05-04 09:45:20|237.5|235.1|237.5|235.1|237.5|235.1|237.5|235.1|0
1651657530000|2022-05-04 09:45:30|237.68|235.28|237.77|235.37|237.77|235.37|237.68|235.28|0
1651657540000|2022-05-04 09:45:40|237.73|235.33|237.86|235.46|237.86|235.46|237.73|235.33|0
1651657550000|2022-05-04 09:45:50|237.95|235.55|237.86|235.46|237.95|235.55|237.86|235.46|0
1651657560000|2022-05-04 09:46:00|237.95|235.55|237.86|235.46|237.95|235.55|237.86|235.46|0
1651657570000|2022-05-04 09:46:10|237.95|235.55|237.95|235.55|238.05|235.65|237.95|235.55|0
1651657580000|2022-05-04 09:46:20|237.91|235.51|237.77|235.37|237.91|235.51|237.77|235.37|0
1651657590000|2022-05-04 09:46:30|237.68|235.28|237.68|235.28|237.68|235.28|237.68|235.28|0
1651657600000|2022-05-04 09:46:40|237.77|235.37|237.77|235.37|237.77|235.37|237.77|235.37|0
1651657620000|2022-05-04 09:47:00|237.73|235.33|237.68|235.28|237.73|235.33|237.68|235.28|0
1651657630000|2022-05-04 09:47:10|237.77|235.37|237.77|235.37|237.82|235.42|237.77|235.37|0
1651657640000|2022-05-04 09:47:20|237.73|235.33|237.68|235.28|237.73|235.33|237.68|235.28|0
1651657650000|2022-05-04 09:47:30|237.73|235.33|237.68|235.28|237.73|235.33|237.59|235.19|0
1651657660000|2022-05-04 09:47:40|237.64|235.24|237.68|235.28|237.68|235.28|237.64|235.24|0
1651657670000|2022-05-04 09:47:50|237.59|235.19|237.59|235.19|237.59|235.19|237.59|235.19|0
1651657680000|2022-05-04 09:48:00|237.54|235.14|237.68|235.28|237.68|235.28|237.54|235.14|0
1651657690000|2022-05-04 09:48:10|237.77|235.37|237.77|235.37|237.77|235.37|237.77|235.37|0
1651657700000|2022-05-04 09:48:20|237.82|235.42|237.77|235.37|237.82|235.42|237.77|235.37|0
1651657710000|2022-05-04 09:48:30|237.41|235.01|237.41|235.01|237.41|235.01|237.41|235.01|0
1651657720000|2022-05-04 09:48:40|237.5|235.1|237.5|235.1|237.5|235.1|237.5|235.1|0
1651657730000|2022-05-04 09:48:50|237.59|235.19|237.59|235.19|237.59|235.19|237.59|235.19|0
1651657740000|2022-05-04 09:49:00|237.54|235.14|237.59|235.19|237.59|235.19|237.54|235.14|0
1651657750000|2022-05-04 09:49:10|237.54|235.14|237.59|235.19|237.59|235.19|237.54|235.14|0
1651657760000|2022-05-04 09:49:20|237.68|235.28|237.77|235.37|237.77|235.37|237.68|235.28|0
1651657770000|2022-05-04 09:49:30|237.73|235.33|237.68|235.28|237.73|235.33|237.68|235.28|0
1651657790000|2022-05-04 09:49:50|237.63|235.23|237.68|235.28|237.68|235.28|237.63|235.23|0
1651657800000|2022-05-04 09:50:00|237.63|235.23|237.63|235.23|237.63|235.23|237.63|235.23|0
1651657810000|2022-05-04 09:50:10|237.59|235.19|237.59|235.19|237.68|235.28|237.59|235.19|0
1651657820000|2022-05-04 09:50:20|237.68|235.28|237.63|235.23|237.68|235.28|237.59|235.19|0
1651657830000|2022-05-04 09:50:30|237.59|235.19|237.68|235.28|237.68|235.28|237.59|235.19|0
1651657840000|2022-05-04 09:50:40|237.77|235.37|237.68|235.28|237.77|235.37|237.68|235.28|0
1651657860000|2022-05-04 09:51:00|237.82|235.42|237.86|235.46|237.86|235.46|237.82|235.42|0
1651657870000|2022-05-04 09:51:10|238.04|235.64|238.04|235.64|238.04|235.64|238.04|235.64|0
1651657880000|2022-05-04 09:51:20|237.95|235.55|238.04|235.64|238.04|235.64|237.95|235.55|0
1651657890000|2022-05-04 09:51:30|237.95|235.55|237.86|235.46|237.95|235.55|237.86|235.46|0
1651657900000|2022-05-04 09:51:40|237.91|235.51|237.86|235.46|237.91|235.51|237.86|235.46|0
1651657910000|2022-05-04 09:51:50|237.95|235.55|237.91|235.51|237.95|235.55|237.91|235.51|0
1651657920000|2022-05-04 09:52:00|237.95|235.55|237.86|235.46|237.95|235.55|237.86|235.46|0
1651657930000|2022-05-04 09:52:10|237.82|235.42|238.04|235.64|238.04|235.64|237.82|235.42|0
1651657940000|2022-05-04 09:52:20|238|235.6|237.86|235.46|238|235.6|237.86|235.46|0
1651657950000|2022-05-04 09:52:30|237.95|235.55|237.77|235.37|237.95|235.55|237.77|235.37|0
1651657960000|2022-05-04 09:52:40|237.86|235.46|237.95|235.55|237.95|235.55|237.86|235.46|0
1651657970000|2022-05-04 09:52:50|237.86|235.46|237.86|235.46|237.86|235.46|237.86|235.46|0
1651657980000|2022-05-04 09:53:00|237.68|235.28|237.68|235.28|237.68|235.28|237.68|235.28|0
1651657990000|2022-05-04 09:53:10|237.59|235.19|237.82|235.42|237.82|235.42|237.59|235.19|0
1651658000000|2022-05-04 09:53:20|237.77|235.37|237.72|235.32|237.77|235.37|237.72|235.32|0
1651658010000|2022-05-04 09:53:30|237.68|235.28|237.68|235.28|237.68|235.28|237.68|235.28|0
1651658020000|2022-05-04 09:53:40|237.59|235.19|237.49|235.09|237.59|235.19|237.49|235.09|0
1651658040000|2022-05-04 09:54:00|237.45|235.05|237.4|235|237.45|235.05|237.4|235|0
1651658050000|2022-05-04 09:54:10|237.31|234.91|237.22|234.82|237.31|234.91|237.22|234.82|0
1651658060000|2022-05-04 09:54:20|237.31|234.91|237.31|234.91|237.31|234.91|237.31|234.91|0
1651658070000|2022-05-04 09:54:30|237.22|234.82|237.18|234.78|237.22|234.82|237.13|234.73|0
1651658080000|2022-05-04 09:54:40|236.95|234.55|237.13|234.73|237.13|234.73|236.95|234.55|0
1651658090000|2022-05-04 09:54:50|237.09|234.69|236.95|234.55|237.09|234.69|236.95|234.55|0
1651658100000|2022-05-04 09:55:00|236.86|234.46|236.99|234.59|236.99|234.59|236.86|234.46|0
1651658110000|2022-05-04 09:55:10|236.95|234.55|236.49|234.09|236.95|234.55|236.49|234.09|0
1651658120000|2022-05-04 09:55:20|236.58|234.18|236.67|234.27|236.67|234.27|236.58|234.18|0
1651658130000|2022-05-04 09:55:30|236.77|234.37|236.63|234.23|236.77|234.37|236.58|234.18|0
1651658140000|2022-05-04 09:55:40|236.58|234.18|236.58|234.18|236.63|234.23|236.58|234.18|0
1651658150000|2022-05-04 09:55:50|236.67|234.27|236.67|234.27|236.67|234.27|236.67|234.27|0
1651658160000|2022-05-04 09:56:00|236.77|234.37|236.67|234.27|236.77|234.37|236.67|234.27|0
1651658170000|2022-05-04 09:56:10|236.77|234.37|236.58|234.18|236.77|234.37|236.58|234.18|0
1651658180000|2022-05-04 09:56:20|236.49|234.09|236.49|234.09|236.49|234.09|236.49|234.09|0
1651658190000|2022-05-04 09:56:30|236.54|234.14|236.58|234.18|236.58|234.18|236.54|234.14|0
1651658200000|2022-05-04 09:56:40|236.54|234.14|236.4|234|236.54|234.14|236.4|234|0
1651658210000|2022-05-04 09:56:50|236.31|233.91|236.31|233.91|236.31|233.91|236.31|233.91|0
1651658220000|2022-05-04 09:57:00|236.4|234|236.58|234.18|236.58|234.18|236.4|234|0
1651658230000|2022-05-04 09:57:10|236.67|234.27|236.67|234.27|236.67|234.27|236.63|234.23|0
1651658240000|2022-05-04 09:57:20|236.58|234.18|236.58|234.18|236.58|234.18|236.58|234.18|0
1651658250000|2022-05-04 09:57:30|236.49|234.09|236.49|234.09|236.49|234.09|236.49|234.09|0
1651658260000|2022-05-04 09:57:40|236.58|234.18|236.49|234.09|236.67|234.27|236.49|234.09|0
1651658270000|2022-05-04 09:57:50|236.58|234.18|236.58|234.18|236.58|234.18|236.54|234.14|0
1651658280000|2022-05-04 09:58:00|236.54|234.14|236.4|234|236.58|234.18|236.4|234|0
1651658290000|2022-05-04 09:58:10|236.49|234.09|236.4|234|236.49|234.09|236.4|234|0
1651658300000|2022-05-04 09:58:20|236.31|233.91|236.4|234|236.4|234|236.31|233.91|0
1651658310000|2022-05-04 09:58:30|236.31|233.91|236.4|234|236.4|234|236.31|233.91|0
1651658320000|2022-05-04 09:58:40|236.31|233.91|236.18|233.78|236.31|233.91|236.18|233.78|0
1651658330000|2022-05-04 09:58:50|236.13|233.73|236.04|233.64|236.13|233.73|235.95|233.55|0
1651658340000|2022-05-04 09:59:00|236.08|233.68|236.04|233.64|236.08|233.68|235.99|233.59|0
1651658350000|2022-05-04 09:59:10|235.95|233.55|235.95|233.55|235.95|233.55|235.95|233.55|0
1651658360000|2022-05-04 09:59:20|236.04|233.64|236.22|233.82|236.22|233.82|236.04|233.64|0
1651658370000|2022-05-04 09:59:30|236.18|233.78|236.04|233.64|236.18|233.78|236.04|233.64|0
1651658380000|2022-05-04 09:59:40|236.08|233.68|236.04|233.64|236.08|233.68|236.04|233.64|0
1651658390000|2022-05-04 09:59:50|235.99|233.59|236.04|233.64|236.04|233.64|235.99|233.59|0
1651658400000|2022-05-04 10:00:00|235.95|233.55|236.04|233.64|236.04|233.64|235.95|233.55|0
1651658410000|2022-05-04 10:00:10|235.95|233.55|235.86|233.46|235.95|233.55|235.67|233.27|0
1651658420000|2022-05-04 10:00:20|235.9|233.5|235.95|233.55|235.95|233.55|235.86|233.46|0
1651658430000|2022-05-04 10:00:30|235.86|233.46|235.86|233.46|235.86|233.46|235.86|233.46|0
1651658450000|2022-05-04 10:00:50|235.81|233.41|235.76|233.36|235.81|233.41|235.67|233.27|0
1651658460000|2022-05-04 10:01:00|235.86|233.46|235.86|233.46|235.9|233.5|235.86|233.46|0
1651658470000|2022-05-04 10:01:10|235.67|233.27|235.49|233.09|235.67|233.27|235.49|233.09|0
1651658480000|2022-05-04 10:01:20|235.58|233.18|235.67|233.27|235.67|233.27|235.58|233.18|0
1651658490000|2022-05-04 10:01:30|235.58|233.18|235.58|233.18|235.58|233.18|235.58|233.18|0
1651658500000|2022-05-04 10:01:40|235.54|233.14|235.4|233|235.54|233.14|235.4|233|0
1651658510000|2022-05-04 10:01:50|235.31|232.91|235.31|232.91|235.4|233|235.31|232.91|0
1651658520000|2022-05-04 10:02:00|235.22|232.82|235.36|232.96|235.36|232.96|235.22|232.82|0
1651658530000|2022-05-04 10:02:10|235.45|233.05|235.67|233.27|235.76|233.36|235.45|233.05|0
1651658540000|2022-05-04 10:02:20|235.72|233.32|235.76|233.36|235.76|233.36|235.67|233.27|0
1651658550000|2022-05-04 10:02:30|235.72|233.32|235.67|233.27|235.76|233.36|235.67|233.27|0
1651658560000|2022-05-04 10:02:40|235.63|233.23|235.63|233.23|235.63|233.23|235.63|233.23|0
1651658570000|2022-05-04 10:02:50|235.49|233.09|235.4|233|235.49|233.09|235.4|233|0
1651658580000|2022-05-04 10:03:00|235.31|232.91|235.31|232.91|235.31|232.91|235.31|232.91|0
1651658590000|2022-05-04 10:03:10|235.4|233|235.58|233.18|235.58|233.18|235.4|233|0
1651658600000|2022-05-04 10:03:20|235.67|233.27|235.67|233.27|235.67|233.27|235.67|233.27|0
1651658620000|2022-05-04 10:03:40|235.72|233.32|235.67|233.27|235.76|233.36|235.67|233.27|0
1651658630000|2022-05-04 10:03:50|235.72|233.32|235.67|233.27|235.72|233.32|235.67|233.27|0
1651658640000|2022-05-04 10:04:00|235.72|233.32|235.67|233.27|235.72|233.32|235.67|233.27|0
1651658650000|2022-05-04 10:04:10|235.63|233.23|235.67|233.27|235.67|233.27|235.63|233.23|0
1651658660000|2022-05-04 10:04:20|235.63|233.23|235.67|233.27|235.67|233.27|235.63|233.23|0
1651658670000|2022-05-04 10:04:30|235.76|233.36|235.76|233.36|235.76|233.36|235.76|233.36|0
1651658680000|2022-05-04 10:04:40|235.67|233.27|235.67|233.27|235.85|233.45|235.67|233.27|0
1651658690000|2022-05-04 10:04:50|235.72|233.32|235.72|233.32|235.72|233.32|235.72|233.32|0
1651658700000|2022-05-04 10:05:00|235.76|233.36|235.76|233.36|235.76|233.36|235.76|233.36|0
1651658710000|2022-05-04 10:05:10|235.67|233.27|235.58|233.18|235.67|233.27|235.58|233.18|0
1651658720000|2022-05-04 10:05:20|235.49|233.09|235.49|233.09|235.49|233.09|235.49|233.09|0
1651658730000|2022-05-04 10:05:30|235.4|233|235.31|232.91|235.4|233|235.31|232.91|0
1651658750000|2022-05-04 10:05:50|235.36|232.96|235.4|233|235.4|233|235.36|232.96|0
1651658760000|2022-05-04 10:06:00|235.31|232.91|235.4|233|235.4|233|235.31|232.91|0
1651658800000|2022-05-04 10:06:40|235.36|232.96|235.36|232.96|235.36|232.96|235.36|232.96|0
1651658810000|2022-05-04 10:06:50|235.4|233|235.58|233.18|235.58|233.18|235.4|233|0
1651658820000|2022-05-04 10:07:00|235.67|233.27|235.76|233.36|235.76|233.36|235.67|233.27|0
1651658840000|2022-05-04 10:07:20|235.81|233.41|235.9|233.5|235.9|233.5|235.81|233.41|0
1651658850000|2022-05-04 10:07:30|235.94|233.54|235.85|233.45|235.94|233.54|235.85|233.45|0
1651658860000|2022-05-04 10:07:40|235.9|233.5|235.81|233.41|235.9|233.5|235.81|233.41|0
1651658870000|2022-05-04 10:07:50|235.76|233.36|235.76|233.36|235.76|233.36|235.76|233.36|0
1651658880000|2022-05-04 10:08:00|235.85|233.45|236.08|233.68|236.08|233.68|235.85|233.45|0
1651658890000|2022-05-04 10:08:10|236.03|233.63|236.08|233.68|236.12|233.72|236.03|233.63|0
1651658900000|2022-05-04 10:08:20|236.03|233.63|236.12|233.72|236.12|233.72|236.03|233.63|0
1651658910000|2022-05-04 10:08:30|236.08|233.68|236.12|233.72|236.12|233.72|236.08|233.68|0
1651658920000|2022-05-04 10:08:40|236.08|233.68|236.03|233.63|236.08|233.68|236.03|233.63|0
1651658930000|2022-05-04 10:08:50|235.94|233.54|236.03|233.63|236.03|233.63|235.94|233.54|0
1651658940000|2022-05-04 10:09:00|235.94|233.54|236.03|233.63|236.03|233.63|235.94|233.54|0
1651658950000|2022-05-04 10:09:10|235.94|233.54|235.94|233.54|235.94|233.54|235.85|233.45|0
1651658970000|2022-05-04 10:09:30|235.9|233.5|235.85|233.45|235.9|233.5|235.85|233.45|0
1651658980000|2022-05-04 10:09:40|235.76|233.36|235.58|233.18|235.76|233.36|235.58|233.18|0
1651658990000|2022-05-04 10:09:50|235.63|233.23|235.67|233.27|235.72|233.32|235.63|233.23|0
1651659000000|2022-05-04 10:10:00|235.76|233.36|235.76|233.36|235.76|233.36|235.67|233.27|0
1651659010000|2022-05-04 10:10:10|235.85|233.45|235.94|233.54|235.94|233.54|235.85|233.45|0
1651659030000|2022-05-04 10:10:30|235.85|233.45|235.85|233.45|235.85|233.45|235.85|233.45|0
1651659040000|2022-05-04 10:10:40|235.94|233.54|235.9|233.5|235.94|233.54|235.9|233.5|0
1651659050000|2022-05-04 10:10:50|235.94|233.54|235.94|233.54|235.99|233.59|235.94|233.54|0
1651659060000|2022-05-04 10:11:00|235.99|233.59|236.03|233.63|236.03|233.63|235.99|233.59|0
1651659070000|2022-05-04 10:11:10|235.94|233.54|235.94|233.54|235.94|233.54|235.94|233.54|0
1651659080000|2022-05-04 10:11:20|235.99|233.59|236.03|233.63|236.03|233.63|235.99|233.59|0
1651659090000|2022-05-04 10:11:30|235.99|233.59|236.03|233.63|236.03|233.63|235.99|233.59|0
1651659100000|2022-05-04 10:11:40|236.12|233.72|236.03|233.63|236.12|233.72|236.03|233.63|0
1651659110000|2022-05-04 10:11:50|236.08|233.68|236.12|233.72|236.12|233.72|236.08|233.68|0
1651659120000|2022-05-04 10:12:00|236.03|233.63|236.03|233.63|236.08|233.68|236.03|233.63|0
1651659130000|2022-05-04 10:12:10|235.94|233.54|235.94|233.54|235.94|233.54|235.94|233.54|0
1651659140000|2022-05-04 10:12:20|236.03|233.63|236.03|233.63|236.03|233.63|236.03|233.63|0
1651659150000|2022-05-04 10:12:30|236.08|233.68|236.08|233.68|236.08|233.68|236.03|233.63|0
1651659160000|2022-05-04 10:12:40|236.03|233.63|235.85|233.45|236.03|233.63|235.85|233.45|0
1651659170000|2022-05-04 10:12:50|235.9|233.5|235.94|233.54|235.94|233.54|235.9|233.5|0
1651659180000|2022-05-04 10:13:00|235.9|233.5|235.9|233.5|235.9|233.5|235.9|233.5|0
1651659190000|2022-05-04 10:13:10|235.85|233.45|235.85|233.45|235.85|233.45|235.85|233.45|0
1651659200000|2022-05-04 10:13:20|235.76|233.36|235.76|233.36|235.76|233.36|235.76|233.36|0
1651659220000|2022-05-04 10:13:40|235.85|233.45|235.85|233.45|235.85|233.45|235.85|233.45|0
1651659240000|2022-05-04 10:14:00|235.9|233.5|235.9|233.5|235.9|233.5|235.85|233.45|0
1651659250000|2022-05-04 10:14:10|235.85|233.45|235.76|233.36|235.9|233.5|235.76|233.36|0
1651659260000|2022-05-04 10:14:20|235.81|233.41|235.81|233.41|235.81|233.41|235.81|233.41|0
1651659270000|2022-05-04 10:14:30|235.85|233.45|235.81|233.41|235.85|233.45|235.81|233.41|0
1651659280000|2022-05-04 10:14:40|235.85|233.45|235.94|233.54|235.94|233.54|235.85|233.45|0
1651659300000|2022-05-04 10:15:00|235.85|233.45|235.94|233.54|235.94|233.54|235.85|233.45|0
1651659310000|2022-05-04 10:15:10|235.99|233.59|235.85|233.45|235.99|233.59|235.85|233.45|0
1651659320000|2022-05-04 10:15:20|235.81|233.41|235.85|233.45|235.85|233.45|235.8|233.4|0
1651659330000|2022-05-04 10:15:30|235.94|233.54|235.99|233.59|235.99|233.59|235.94|233.54|0
1651659340000|2022-05-04 10:15:40|235.94|233.54|236.03|233.63|236.03|233.63|235.94|233.54|0
1651659350000|2022-05-04 10:15:50|235.94|233.54|235.94|233.54|235.94|233.54|235.94|233.54|0
1651659360000|2022-05-04 10:16:00|236.03|233.63|235.94|233.54|236.03|233.63|235.94|233.54|0
1651659370000|2022-05-04 10:16:10|235.99|233.59|235.94|233.54|235.99|233.59|235.94|233.54|0
1651659380000|2022-05-04 10:16:20|236.03|233.63|236.03|233.63|236.03|233.63|236.03|233.63|0
1651659400000|2022-05-04 10:16:40|235.94|233.54|235.85|233.45|235.94|233.54|235.85|233.45|0
1651659410000|2022-05-04 10:16:50|235.89|233.49|235.85|233.45|235.89|233.49|235.85|233.45|0
1651659420000|2022-05-04 10:17:00|235.94|233.54|235.89|233.49|235.94|233.54|235.89|233.49|0
1651659430000|2022-05-04 10:17:10|235.94|233.54|235.99|233.59|236.03|233.63|235.94|233.54|0
1651659440000|2022-05-04 10:17:20|236.03|233.63|235.94|233.54|236.03|233.63|235.94|233.54|0
1651659450000|2022-05-04 10:17:30|235.89|233.49|235.85|233.45|235.89|233.49|235.85|233.45|0
1651659460000|2022-05-04 10:17:40|235.76|233.36|235.85|233.45|235.85|233.45|235.76|233.36|0
1651659470000|2022-05-04 10:17:50|235.8|233.4|235.76|233.36|235.8|233.4|235.76|233.36|0
1651659480000|2022-05-04 10:18:00|235.71|233.31|235.62|233.22|235.76|233.36|235.62|233.22|0
1651659490000|2022-05-04 10:18:10|235.58|233.18|235.53|233.13|235.58|233.18|235.48|233.08|0
1651659500000|2022-05-04 10:18:20|235.58|233.18|235.58|233.18|235.58|233.18|235.58|233.18|0
1651659510000|2022-05-04 10:18:30|235.67|233.27|235.71|233.31|235.71|233.31|235.67|233.27|0
1651659520000|2022-05-04 10:18:40|235.76|233.36|235.62|233.22|235.76|233.36|235.58|233.18|0
1651659530000|2022-05-04 10:18:50|235.67|233.27|235.76|233.36|235.76|233.36|235.67|233.27|0
1651659540000|2022-05-04 10:19:00|235.48|233.08|235.57|233.17|235.57|233.17|235.48|233.08|0
1651659550000|2022-05-04 10:19:10|235.48|233.08|235.48|233.08|235.48|233.08|235.48|233.08|0
1651659560000|2022-05-04 10:19:20|235.57|233.17|235.48|233.08|235.57|233.17|235.48|233.08|0
1651659570000|2022-05-04 10:19:30|235.53|233.13|235.48|233.08|235.53|233.13|235.48|233.08|0
1651659590000|2022-05-04 10:19:50|235.53|233.13|235.57|233.17|235.57|233.17|235.53|233.13|0
1651659620000|2022-05-04 10:20:20|235.48|233.08|235.57|233.17|235.57|233.17|235.48|233.08|0
1651659630000|2022-05-04 10:20:30|235.62|233.22|235.62|233.22|235.62|233.22|235.62|233.22|0
1651659640000|2022-05-04 10:20:40|235.57|233.17|235.48|233.08|235.57|233.17|235.48|233.08|0
1651659650000|2022-05-04 10:20:50|235.53|233.13|235.57|233.17|235.57|233.17|235.53|233.13|0
1651659660000|2022-05-04 10:21:00|235.48|233.08|235.57|233.17|235.62|233.22|235.48|233.08|0
1651659670000|2022-05-04 10:21:10|235.66|233.26|235.66|233.26|235.66|233.26|235.66|233.26|0
1651659690000|2022-05-04 10:21:30|235.57|233.17|235.62|233.22|235.62|233.22|235.57|233.17|0
1651659700000|2022-05-04 10:21:40|235.57|233.17|235.48|233.08|235.57|233.17|235.48|233.08|0
1651659710000|2022-05-04 10:21:50|235.57|233.17|235.53|233.13|235.57|233.17|235.53|233.13|0
1651659720000|2022-05-04 10:22:00|235.48|233.08|235.57|233.17|235.57|233.17|235.48|233.08|0
1651659740000|2022-05-04 10:22:20|235.48|233.08|235.48|233.08|235.48|233.08|235.48|233.08|0
1651659760000|2022-05-04 10:22:40|235.44|233.04|235.48|233.08|235.48|233.08|235.44|233.04|0
1651659770000|2022-05-04 10:22:50|235.44|233.04|235.48|233.08|235.48|233.08|235.44|233.04|0
1651659780000|2022-05-04 10:23:00|235.57|233.17|235.62|233.22|235.66|233.26|235.57|233.17|0
1651659790000|2022-05-04 10:23:10|235.66|233.26|235.66|233.26|235.66|233.26|235.66|233.26|0
1651659800000|2022-05-04 10:23:20|235.71|233.31|235.66|233.26|235.75|233.35|235.66|233.26|0
1651659810000|2022-05-04 10:23:30|235.8|233.4|235.71|233.31|235.8|233.4|235.66|233.26|0
1651659820000|2022-05-04 10:23:40|235.75|233.35|235.71|233.31|235.75|233.35|235.71|233.31|0
1651659830000|2022-05-04 10:23:50|235.75|233.35|235.66|233.26|235.75|233.35|235.66|233.26|0
1651659840000|2022-05-04 10:24:00|235.71|233.31|236.34|233.94|236.34|233.94|235.66|233.26|0
1651659850000|2022-05-04 10:24:10|236.3|233.9|236.34|233.94|236.48|234.08|236.3|233.9|0
1651659860000|2022-05-04 10:24:20|236.3|233.9|236.12|233.72|236.3|233.9|236.12|233.72|0
1651659870000|2022-05-04 10:24:30|236.25|233.85|236.25|233.85|236.25|233.85|236.25|233.85|0
1651659880000|2022-05-04 10:24:40|236.21|233.81|236.21|233.81|236.21|233.81|236.21|233.81|0
1651659890000|2022-05-04 10:24:50|236.16|233.76|236.16|233.76|236.16|233.76|236.16|233.76|0
1651659900000|2022-05-04 10:25:00|236.21|233.81|236.03|233.63|236.21|233.81|236.03|233.63|0
1651659910000|2022-05-04 10:25:10|236.02|233.62|236.07|233.67|236.07|233.67|236.02|233.62|0
1651659920000|2022-05-04 10:25:20|236.02|233.62|236.3|233.9|236.3|233.9|236.02|233.62|0
1651659930000|2022-05-04 10:25:30|236.21|233.81|236.39|233.99|236.39|233.99|236.21|233.81|0
1651659940000|2022-05-04 10:25:40|236.43|234.03|236.39|233.99|236.48|234.08|236.39|233.99|0
1651659950000|2022-05-04 10:25:50|236.3|233.9|236.3|233.9|236.3|233.9|236.3|233.9|0
1651659960000|2022-05-04 10:26:00|236.21|233.81|236.25|233.85|236.25|233.85|236.21|233.81|0
1651659970000|2022-05-04 10:26:10|236.66|234.26|236.66|234.26|236.75|234.35|236.66|234.26|0
1651660010000|2022-05-04 10:26:50|236.75|234.35|236.84|234.44|236.84|234.44|236.75|234.35|0
1651660020000|2022-05-04 10:27:00|236.75|234.35|236.71|234.31|236.75|234.35|236.71|234.31|0
1651660030000|2022-05-04 10:27:10|236.66|234.26|236.66|234.26|236.71|234.31|236.66|234.26|0
1651660040000|2022-05-04 10:27:20|236.75|234.35|236.66|234.26|236.75|234.35|236.66|234.26|0
1651660050000|2022-05-04 10:27:30|236.75|234.35|236.71|234.31|236.75|234.35|236.66|234.26|0
1651660060000|2022-05-04 10:27:40|236.75|234.35|236.71|234.31|236.75|234.35|236.71|234.31|0
1651660070000|2022-05-04 10:27:50|236.75|234.35|236.66|234.26|236.75|234.35|236.66|234.26|0
1651660080000|2022-05-04 10:28:00|236.75|234.35|236.57|234.17|236.75|234.35|236.57|234.17|0
1651660110000|2022-05-04 10:28:30|236.52|234.12|236.52|234.12|236.52|234.12|236.52|234.12|0
1651660120000|2022-05-04 10:28:40|236.57|234.17|236.57|234.17|236.57|234.17|236.57|234.17|0
1651660130000|2022-05-04 10:28:50|236.66|234.26|236.66|234.26|236.66|234.26|236.57|234.17|0
1651660150000|2022-05-04 10:29:10|236.75|234.35|236.84|234.44|236.84|234.44|236.75|234.35|0
1651660170000|2022-05-04 10:29:30|236.93|234.53|237.02|234.62|237.02|234.62|236.93|234.53|0
1651660180000|2022-05-04 10:29:40|237.11|234.71|237.2|234.8|237.2|234.8|237.11|234.71|0
1651660200000|2022-05-04 10:30:00|237.16|234.76|237.11|234.71|237.16|234.76|237.07|234.67|0
1651660210000|2022-05-04 10:30:10|237.02|234.62|236.93|234.53|237.02|234.62|236.93|234.53|0
1651660220000|2022-05-04 10:30:20|236.84|234.44|236.66|234.26|236.84|234.44|236.66|234.26|0
1651660230000|2022-05-04 10:30:30|236.7|234.3|236.57|234.17|236.7|234.3|236.57|234.17|0
1651660240000|2022-05-04 10:30:40|236.48|234.08|236.39|233.99|236.48|234.08|236.39|233.99|0
1651660260000|2022-05-04 10:31:00|236.48|234.08|236.48|234.08|236.48|234.08|236.48|234.08|0
1651660270000|2022-05-04 10:31:10|236.38|233.98|236.38|233.98|236.38|233.98|236.38|233.98|0
1651660290000|2022-05-04 10:31:30|236.29|233.89|236.29|233.89|236.29|233.89|236.2|233.8|0
1651660330000|2022-05-04 10:32:10|236.2|233.8|236.29|233.89|236.29|233.89|236.2|233.8|0
1651660340000|2022-05-04 10:32:20|236.2|233.8|236.2|233.8|236.2|233.8|236.2|233.8|0
1651660350000|2022-05-04 10:32:30|236.29|233.89|236.25|233.85|236.29|233.89|236.25|233.85|0
1651660360000|2022-05-04 10:32:40|236.29|233.89|236.29|233.89|236.29|233.89|236.29|233.89|0
1651660370000|2022-05-04 10:32:50|236.2|233.8|236.2|233.8|236.2|233.8|236.2|233.8|0
1651660380000|2022-05-04 10:33:00|236.02|233.62|236.02|233.62|236.11|233.71|236.02|233.62|0
1651660390000|2022-05-04 10:33:10|236.07|233.67|236.07|233.67|236.07|233.67|236.02|233.62|0
1651660400000|2022-05-04 10:33:20|235.98|233.58|236.02|233.62|236.02|233.62|235.98|233.58|0
1651660410000|2022-05-04 10:33:30|236.75|234.35|236.84|234.44|236.84|234.44|236.75|234.35|0
1651660420000|2022-05-04 10:33:40|236.75|234.35|236.89|234.49|236.89|234.49|236.75|234.35|0
1651660430000|2022-05-04 10:33:50|236.84|234.44|236.84|234.44|236.93|234.53|236.84|234.44|0
1651660450000|2022-05-04 10:34:10|236.75|234.35|236.79|234.39|236.79|234.39|236.75|234.35|0
1651660460000|2022-05-04 10:34:20|236.75|234.35|236.75|234.35|236.75|234.35|236.75|234.35|0
1651660470000|2022-05-04 10:34:30|236.66|234.26|236.75|234.35|236.75|234.35|236.66|234.26|0
1651660480000|2022-05-04 10:34:40|236.84|234.44|236.79|234.39|236.84|234.44|236.79|234.39|0
1651660490000|2022-05-04 10:34:50|236.75|234.35|236.75|234.35|236.75|234.35|236.75|234.35|0
1651660510000|2022-05-04 10:35:10|236.7|234.3|236.7|234.3|236.7|234.3|236.7|234.3|0
1651660520000|2022-05-04 10:35:20|236.75|234.35|236.75|234.35|236.75|234.35|236.75|234.35|0
1651660530000|2022-05-04 10:35:30|236.84|234.44|236.75|234.35|236.84|234.44|236.75|234.35|0
1651660540000|2022-05-04 10:35:40|236.66|234.26|236.66|234.26|236.66|234.26|236.66|234.26|0
1651660550000|2022-05-04 10:35:50|236.7|234.3|236.7|234.3|236.7|234.3|236.66|234.26|0
1651660560000|2022-05-04 10:36:00|236.75|234.35|236.65|234.25|236.75|234.35|236.65|234.25|0
1651660570000|2022-05-04 10:36:10|236.7|234.3|236.75|234.35|236.75|234.35|236.7|234.3|0
1651660580000|2022-05-04 10:36:20|236.79|234.39|236.84|234.44|236.84|234.44|236.79|234.39|0
1651660590000|2022-05-04 10:36:30|236.88|234.48|236.88|234.48|236.88|234.48|236.88|234.48|0
1651660600000|2022-05-04 10:36:40|236.84|234.44|236.84|234.44|236.84|234.44|236.84|234.44|0
1651660610000|2022-05-04 10:36:50|236.75|234.35|236.7|234.3|236.75|234.35|236.7|234.3|0
1651660620000|2022-05-04 10:37:00|236.65|234.25|236.7|234.3|236.75|234.35|236.65|234.25|0
1651660630000|2022-05-04 10:37:10|236.75|234.35|236.75|234.35|236.75|234.35|236.75|234.35|0
1651660640000|2022-05-04 10:37:20|236.65|234.25|236.84|234.44|236.84|234.44|236.65|234.25|0
1651660650000|2022-05-04 10:37:30|236.93|234.53|236.97|234.57|236.97|234.57|236.93|234.53|0
1651660660000|2022-05-04 10:37:40|236.93|234.53|236.84|234.44|236.93|234.53|236.84|234.44|0
1651660670000|2022-05-04 10:37:50|236.65|234.25|237.84|235.44|237.84|235.44|236.65|234.25|0
1651660680000|2022-05-04 10:38:00|237.79|235.39|237.7|235.3|237.79|235.39|237.66|235.26|0
1651660690000|2022-05-04 10:38:10|237.61|235.21|236.37|233.97|237.61|235.21|236.28|233.88|0
1651660700000|2022-05-04 10:38:20|236.28|233.88|236.37|233.97|236.37|233.97|236.28|233.88|0
1651660710000|2022-05-04 10:38:30|236.99|234.59|236.9|234.5|236.99|234.59|236.9|234.5|0
1651660730000|2022-05-04 10:38:50|236.81|234.41|236.77|234.37|236.81|234.41|236.77|234.37|0
1651660740000|2022-05-04 10:39:00|236.81|234.41|236.81|234.41|236.81|234.41|236.81|234.41|0
1651660770000|2022-05-04 10:39:30|236.9|234.5|236.9|234.5|236.9|234.5|236.9|234.5|0
1651660780000|2022-05-04 10:39:40|236.81|234.41|236.81|234.41|236.81|234.41|236.81|234.41|0
1651660790000|2022-05-04 10:39:50|236.9|234.5|236.9|234.5|236.9|234.5|236.86|234.46|0
1651660800000|2022-05-04 10:40:00|236.99|234.59|237.08|234.68|237.08|234.68|236.99|234.59|0
1651660810000|2022-05-04 10:40:10|236.99|234.59|237.08|234.68|237.08|234.68|236.99|234.59|0
1651660830000|2022-05-04 10:40:30|237.17|234.77|237.26|234.86|237.26|234.86|237.17|234.77|0
1651660840000|2022-05-04 10:40:40|237.35|234.95|237.35|234.95|237.35|234.95|237.35|234.95|0
1651660850000|2022-05-04 10:40:50|237.26|234.86|237.35|234.95|237.35|234.95|237.26|234.86|0
1651660870000|2022-05-04 10:41:10|237.44|235.04|237.44|235.04|237.44|235.04|237.44|235.04|0
1651660880000|2022-05-04 10:41:20|237.54|235.14|237.44|235.04|237.54|235.14|237.44|235.04|0
1651660890000|2022-05-04 10:41:30|237.35|234.95|237.35|234.95|237.35|234.95|237.35|234.95|0
1651660910000|2022-05-04 10:41:50|237.4|235|237.31|234.91|237.4|235|237.26|234.86|0
1651660920000|2022-05-04 10:42:00|237.35|234.95|237.26|234.86|237.35|234.95|237.26|234.86|0
1651660940000|2022-05-04 10:42:20|237.17|234.77|237.17|234.77|237.17|234.77|237.17|234.77|0
1651660960000|2022-05-04 10:42:40|237.08|234.68|237.17|234.77|237.17|234.77|237.08|234.68|0
1651660970000|2022-05-04 10:42:50|237.13|234.73|237.13|234.73|237.13|234.73|237.13|234.73|0
1651660980000|2022-05-04 10:43:00|237.17|234.77|237.17|234.77|237.17|234.77|237.17|234.77|0
1651660990000|2022-05-04 10:43:10|237.35|234.95|237.44|235.04|237.44|235.04|237.35|234.95|0
1651661000000|2022-05-04 10:43:20|237.35|234.95|237.31|234.91|237.35|234.95|237.31|234.91|0
1651661010000|2022-05-04 10:43:30|237.26|234.86|236.9|234.5|237.26|234.86|236.9|234.5|0
1651661020000|2022-05-04 10:43:40|236.81|234.41|236.81|234.41|236.81|234.41|236.81|234.41|0
1651661030000|2022-05-04 10:43:50|237.26|234.86|237.35|234.95|237.35|234.95|237.26|234.86|0
1651661050000|2022-05-04 10:44:10|237.17|234.77|236.9|234.5|237.17|234.77|236.9|234.5|0
1651661060000|2022-05-04 10:44:20|236.99|234.59|236.81|234.41|236.99|234.59|236.81|234.41|0
1651661070000|2022-05-04 10:44:30|236.72|234.32|236.72|234.32|236.72|234.32|236.72|234.32|0
1651661080000|2022-05-04 10:44:40|236.9|234.5|236.9|234.5|236.99|234.59|236.9|234.5|0
1651661090000|2022-05-04 10:44:50|236.81|234.41|236.81|234.41|236.81|234.41|236.81|234.41|0
1651661110000|2022-05-04 10:45:10|236.72|234.32|236.72|234.32|236.72|234.32|236.72|234.32|0
1651661130000|2022-05-04 10:45:30|236.62|234.22|236.81|234.41|236.81|234.41|236.62|234.22|0
1651661140000|2022-05-04 10:45:40|236.99|234.59|236.99|234.59|236.99|234.59|236.99|234.59|0
1651661150000|2022-05-04 10:45:50|236.94|234.54|236.94|234.54|236.94|234.54|236.94|234.54|0
1651661160000|2022-05-04 10:46:00|236.99|234.59|236.99|234.59|236.99|234.59|236.99|234.59|0
1651661170000|2022-05-04 10:46:10|236.9|234.5|236.81|234.41|236.9|234.5|236.81|234.41|0
1651661190000|2022-05-04 10:46:30|236.72|234.32|237.17|234.77|237.17|234.77|236.72|234.32|0
1651661220000|2022-05-04 10:47:00|237.26|234.86|237.35|234.95|237.35|234.95|237.17|234.77|0
1651661230000|2022-05-04 10:47:10|237.26|234.86|237.17|234.77|237.26|234.86|237.17|234.77|0
1651661250000|2022-05-04 10:47:30|237.08|234.68|237.08|234.68|237.08|234.68|237.08|234.68|0
1651661270000|2022-05-04 10:47:50|236.9|234.5|236.99|234.59|236.99|234.59|236.9|234.5|0
1651661280000|2022-05-04 10:48:00|236.9|234.5|236.9|234.5|236.9|234.5|236.9|234.5|0
1651661300000|2022-05-04 10:48:20|236.81|234.41|236.71|234.31|236.81|234.41|236.71|234.31|0
1651661320000|2022-05-04 10:48:40|236.8|234.4|236.9|234.5|236.9|234.5|236.8|234.4|0
1651661350000|2022-05-04 10:49:10|237.17|234.77|237.17|234.77|237.17|234.77|237.08|234.68|0
1651661360000|2022-05-04 10:49:20|237.26|234.86|237.35|234.95|237.35|234.95|237.26|234.86|0
1651661370000|2022-05-04 10:49:30|237.26|234.86|237.35|234.95|237.35|234.95|237.26|234.86|0
1651661380000|2022-05-04 10:49:40|237.44|235.04|237.26|234.86|237.44|235.04|237.26|234.86|0
1651661390000|2022-05-04 10:49:50|237.17|234.77|237.26|234.86|237.26|234.86|237.17|234.77|0
1651661400000|2022-05-04 10:50:00|237.17|234.77|237.26|234.86|237.26|234.86|237.17|234.77|0
1651661410000|2022-05-04 10:50:10|237.17|234.77|237.26|234.86|237.26|234.86|237.17|234.77|0
1651661420000|2022-05-04 10:50:20|237.21|234.81|237.17|234.77|237.21|234.81|237.17|234.77|0
1651661430000|2022-05-04 10:50:30|237.26|234.86|237.26|234.86|237.26|234.86|237.26|234.86|0
1651661440000|2022-05-04 10:50:40|237.08|234.68|237.08|234.68|237.12|234.72|237.08|234.68|0
1651661450000|2022-05-04 10:50:50|236.99|234.59|236.99|234.59|237.08|234.68|236.99|234.59|0
1651661470000|2022-05-04 10:51:10|237.08|234.68|237.08|234.68|237.08|234.68|237.08|234.68|0
1651661480000|2022-05-04 10:51:20|236.99|234.59|237.17|234.77|237.17|234.77|236.99|234.59|0
1651661500000|2022-05-04 10:51:40|237.26|234.86|237.17|234.77|237.26|234.86|237.17|234.77|0
1651661510000|2022-05-04 10:51:50|237.26|234.86|237.26|234.86|237.26|234.86|237.26|234.86|0
1651661540000|2022-05-04 10:52:20|237.3|234.9|237.35|234.95|237.35|234.95|237.3|234.9|0
1651661550000|2022-05-04 10:52:30|237.26|234.86|237.26|234.86|237.26|234.86|237.26|234.86|0
1651661580000|2022-05-04 10:53:00|237.17|234.77|237.17|234.77|237.17|234.77|237.17|234.77|0
1651661590000|2022-05-04 10:53:10|237.08|234.68|237.17|234.77|237.17|234.77|237.08|234.68|0
1651661600000|2022-05-04 10:53:20|237.08|234.68|237.08|234.68|237.08|234.68|237.08|234.68|0
1651661610000|2022-05-04 10:53:30|237.03|234.63|236.98|234.58|237.03|234.63|236.94|234.54|0
1651661620000|2022-05-04 10:53:40|237.07|234.67|237.07|234.67|237.07|234.67|237.07|234.67|0
1651661630000|2022-05-04 10:53:50|237.17|234.77|237.17|234.77|237.17|234.77|237.17|234.77|0
1651661640000|2022-05-04 10:54:00|237.07|234.67|237.07|234.67|237.07|234.67|237.07|234.67|0
1651661650000|2022-05-04 10:54:10|236.98|234.58|236.98|234.58|236.98|234.58|236.98|234.58|0
1651661660000|2022-05-04 10:54:20|236.89|234.49|236.89|234.49|236.98|234.58|236.89|234.49|0
1651661680000|2022-05-04 10:54:40|236.94|234.54|236.89|234.49|236.94|234.54|236.89|234.49|0
1651661700000|2022-05-04 10:55:00|236.8|234.4|236.85|234.45|236.85|234.45|236.8|234.4|0
1651661710000|2022-05-04 10:55:10|236.89|234.49|236.71|234.31|236.89|234.49|236.71|234.31|0
1651661720000|2022-05-04 10:55:20|236.35|233.95|236.17|233.77|236.35|233.95|236.17|233.77|0
1651661730000|2022-05-04 10:55:30|236.26|233.86|236.21|233.81|236.3|233.9|236.21|233.81|0
1651661740000|2022-05-04 10:55:40|236.17|233.77|236.17|233.77|236.17|233.77|236.17|233.77|0
1651661750000|2022-05-04 10:55:50|236.08|233.68|237.26|234.86|237.26|234.86|236.08|233.68|0
1651661760000|2022-05-04 10:56:00|237.16|234.76|237.26|234.86|237.26|234.86|237.16|234.76|0
1651661770000|2022-05-04 10:56:10|237.35|234.95|237.35|234.95|237.44|235.04|237.35|234.95|0
1651661780000|2022-05-04 10:56:20|237.26|234.86|237.26|234.86|237.26|234.86|237.26|234.86|0
1651661790000|2022-05-04 10:56:30|237.35|234.95|237.48|235.08|237.48|235.08|237.35|234.95|0
1651661800000|2022-05-04 10:56:40|237.53|235.13|237.35|234.95|237.53|235.13|237.35|234.95|0
1651661820000|2022-05-04 10:57:00|237.26|234.86|237.35|234.95|237.35|234.95|237.26|234.86|0
1651661830000|2022-05-04 10:57:10|237.25|234.85|237.35|234.95|237.35|234.95|237.25|234.85|0
1651661840000|2022-05-04 10:57:20|237.25|234.85|236.98|234.58|237.25|234.85|236.89|234.49|0
1651661850000|2022-05-04 10:57:30|236.89|234.49|236.98|234.58|236.98|234.58|236.89|234.49|0
1651661860000|2022-05-04 10:57:40|236.89|234.49|236.89|234.49|236.89|234.49|236.89|234.49|0
1651661870000|2022-05-04 10:57:50|236.98|234.58|237.07|234.67|237.07|234.67|236.98|234.58|0
1651661880000|2022-05-04 10:58:00|236.98|234.58|236.98|234.58|237.07|234.67|236.98|234.58|0
1651661890000|2022-05-04 10:58:10|236.94|234.54|236.94|234.54|236.94|234.54|236.94|234.54|0
1651661900000|2022-05-04 10:58:20|236.98|234.58|237.07|234.67|237.07|234.67|236.98|234.58|0
1651661910000|2022-05-04 10:58:30|237.16|234.76|237.07|234.67|237.16|234.76|237.07|234.67|0
1651661920000|2022-05-04 10:58:40|236.98|234.58|236.98|234.58|236.98|234.58|236.98|234.58|0
1651661940000|2022-05-04 10:59:00|236.94|234.54|236.94|234.54|236.94|234.54|236.94|234.54|0
1651661950000|2022-05-04 10:59:10|237.03|234.63|237.03|234.63|237.03|234.63|237.03|234.63|0
1651661960000|2022-05-04 10:59:20|236.98|234.58|236.98|234.58|236.98|234.58|236.98|234.58|0
1651661970000|2022-05-04 10:59:30|237.07|234.67|237.16|234.76|237.16|234.76|237.07|234.67|0
1651661980000|2022-05-04 10:59:40|237.25|234.85|237.16|234.76|237.25|234.85|237.07|234.67|0
1651661990000|2022-05-04 10:59:50|237.07|234.67|236.98|234.58|237.07|234.67|236.98|234.58|0
1651662000000|2022-05-04 11:00:00|237.07|234.67|236.89|234.49|237.07|234.67|236.8|234.4|0
1651662010000|2022-05-04 11:00:10|236.8|234.4|236.71|234.31|236.8|234.4|236.71|234.31|0
1651662020000|2022-05-04 11:00:20|236.62|234.22|236.62|234.22|236.62|234.22|236.62|234.22|0
1651662030000|2022-05-04 11:00:30|236.71|234.31|236.62|234.22|236.71|234.31|236.62|234.22|0
1651662040000|2022-05-04 11:00:40|236.71|234.31|236.71|234.31|236.71|234.31|236.71|234.31|0
1651662050000|2022-05-04 11:00:50|236.76|234.36|236.8|234.4|236.8|234.4|236.76|234.36|0
1651662060000|2022-05-04 11:01:00|236.89|234.49|236.89|234.49|236.89|234.49|236.89|234.49|0
1651662070000|2022-05-04 11:01:10|236.85|234.45|236.8|234.4|236.85|234.45|236.8|234.4|0
1651662080000|2022-05-04 11:01:20|236.89|234.49|236.89|234.49|236.89|234.49|236.89|234.49|0
1651662090000|2022-05-04 11:01:30|236.8|234.4|236.8|234.4|236.8|234.4|236.8|234.4|0
1651662100000|2022-05-04 11:01:40|236.71|234.31|236.8|234.4|236.8|234.4|236.71|234.31|0
1651662110000|2022-05-04 11:01:50|236.71|234.31|236.71|234.31|236.71|234.31|236.71|234.31|0
1651662120000|2022-05-04 11:02:00|236.8|234.4|236.8|234.4|236.8|234.4|236.8|234.4|0
1651662140000|2022-05-04 11:02:20|236.71|234.31|236.89|234.49|236.89|234.49|236.71|234.31|0
1651662150000|2022-05-04 11:02:30|236.8|234.4|236.8|234.4|236.8|234.4|236.8|234.4|0
1651662160000|2022-05-04 11:02:40|236.71|234.31|236.8|234.4|236.8|234.4|236.71|234.31|0
1651662180000|2022-05-04 11:03:00|236.89|234.49|236.85|234.45|236.89|234.49|236.8|234.4|0
1651662190000|2022-05-04 11:03:10|237.25|234.85|237.25|234.85|237.25|234.85|237.16|234.76|0
1651662200000|2022-05-04 11:03:20|237.34|234.94|237.21|234.81|237.34|234.94|237.21|234.81|0
1651662210000|2022-05-04 11:03:30|237.25|234.85|237.34|234.94|237.34|234.94|237.25|234.85|0
1651662220000|2022-05-04 11:03:40|237.25|234.85|237.25|234.85|237.25|234.85|237.25|234.85|0
1651662230000|2022-05-04 11:03:50|237.3|234.9|237.34|234.94|237.34|234.94|237.3|234.9|0
1651662240000|2022-05-04 11:04:00|237.25|234.85|237.25|234.85|237.25|234.85|237.25|234.85|0
1651662250000|2022-05-04 11:04:10|237.34|234.94|237.39|234.99|237.39|234.99|237.34|234.94|0
1651662260000|2022-05-04 11:04:20|237.34|234.94|237.34|234.94|237.34|234.94|237.34|234.94|0
1651662270000|2022-05-04 11:04:30|237.43|235.03|237.43|235.03|237.43|235.03|237.43|235.03|0
1651662290000|2022-05-04 11:04:50|237.52|235.12|237.62|235.22|237.62|235.22|237.52|235.12|0
1651662300000|2022-05-04 11:05:00|237.66|235.26|237.61|235.21|237.71|235.31|237.61|235.21|0
1651662310000|2022-05-04 11:05:10|237.71|235.31|237.71|235.31|237.71|235.31|237.71|235.31|0
1651662340000|2022-05-04 11:05:40|237.8|235.4|237.71|235.31|237.8|235.4|237.71|235.31|0
1651662350000|2022-05-04 11:05:50|237.8|235.4|237.71|235.31|237.8|235.4|237.71|235.31|0
1651662360000|2022-05-04 11:06:00|237.61|235.21|237.52|235.12|237.61|235.21|237.52|235.12|0
1651662380000|2022-05-04 11:06:20|237.57|235.17|237.52|235.12|237.57|235.17|237.52|235.12|0
1651662390000|2022-05-04 11:06:30|237.48|235.08|237.48|235.08|237.48|235.08|237.48|235.08|0
1651662400000|2022-05-04 11:06:40|237.52|235.12|237.52|235.12|237.52|235.12|237.52|235.12|0
1651662420000|2022-05-04 11:07:00|237.48|235.08|237.52|235.12|237.52|235.12|237.43|235.03|0
1651662430000|2022-05-04 11:07:10|237.48|235.08|237.52|235.12|237.57|235.17|237.48|235.08|0
1651662450000|2022-05-04 11:07:30|237.48|235.08|237.43|235.03|237.48|235.08|237.43|235.03|0
1651662480000|2022-05-04 11:08:00|237.48|235.08|237.48|235.08|237.48|235.08|237.48|235.08|0
1651662490000|2022-05-04 11:08:10|237.43|235.03|237.61|235.21|237.61|235.21|237.43|235.03|0
1651662500000|2022-05-04 11:08:20|237.52|235.12|237.57|235.17|237.57|235.17|237.52|235.12|0
1651662510000|2022-05-04 11:08:30|237.52|235.12|237.52|235.12|237.52|235.12|237.52|235.12|0
1651662520000|2022-05-04 11:08:40|237.7|235.3|237.7|235.3|237.7|235.3|237.7|235.3|0
1651662530000|2022-05-04 11:08:50|237.61|235.21|237.61|235.21|237.61|235.21|237.61|235.21|0
1651662550000|2022-05-04 11:09:10|237.57|235.17|237.43|235.03|237.57|235.17|237.43|235.03|0
1651662570000|2022-05-04 11:09:30|237.39|234.99|237.43|235.03|237.43|235.03|237.39|234.99|0
1651662580000|2022-05-04 11:09:40|237.52|235.12|237.61|235.21|237.61|235.21|237.52|235.12|0
1651662590000|2022-05-04 11:09:50|237.66|235.26|237.57|235.17|237.66|235.26|237.57|235.17|0
1651662600000|2022-05-04 11:10:00|237.61|235.21|237.66|235.26|237.66|235.26|237.61|235.21|0
1651662610000|2022-05-04 11:10:10|237.7|235.3|237.79|235.39|237.79|235.39|237.7|235.3|0
1651662620000|2022-05-04 11:10:20|237.7|235.3|237.7|235.3|237.7|235.3|237.7|235.3|0
1651662630000|2022-05-04 11:10:30|237.79|235.39|237.7|235.3|237.79|235.39|237.7|235.3|0
1651662640000|2022-05-04 11:10:40|237.79|235.39|237.61|235.21|237.79|235.39|237.61|235.21|0
1651662650000|2022-05-04 11:10:50|237.7|235.3|237.66|235.26|237.7|235.3|237.66|235.26|0
1651662660000|2022-05-04 11:11:00|237.61|235.21|237.7|235.3|237.7|235.3|237.61|235.21|0
1651662670000|2022-05-04 11:11:10|237.61|235.21|237.61|235.21|237.61|235.21|237.61|235.21|0
1651662680000|2022-05-04 11:11:20|237.66|235.26|237.61|235.21|237.7|235.3|237.61|235.21|0
1651662690000|2022-05-04 11:11:30|237.66|235.26|237.66|235.26|237.66|235.26|237.66|235.26|0
1651662700000|2022-05-04 11:11:40|237.61|235.21|237.52|235.12|237.61|235.21|237.52|235.12|0
1651662710000|2022-05-04 11:11:50|237.57|235.17|237.66|235.26|237.66|235.26|237.57|235.17|0
1651662720000|2022-05-04 11:12:00|237.7|235.3|237.7|235.3|237.7|235.3|237.7|235.3|0
1651662730000|2022-05-04 11:12:10|237.61|235.21|237.52|235.12|237.61|235.21|237.52|235.12|0
1651662760000|2022-05-04 11:12:40|237.43|235.03|237.43|235.03|237.43|235.03|237.43|235.03|0
1651662770000|2022-05-04 11:12:50|237.34|234.94|237.29|234.89|237.34|234.94|237.29|234.89|0
1651662780000|2022-05-04 11:13:00|237.34|234.94|237.43|235.03|237.43|235.03|237.34|234.94|0
1651662800000|2022-05-04 11:13:20|237.34|234.94|237.34|234.94|237.34|234.94|237.34|234.94|0
1651662810000|2022-05-04 11:13:30|237.25|234.85|237.25|234.85|237.25|234.85|237.25|234.85|0
1651662820000|2022-05-04 11:13:40|237.16|234.76|237.25|234.85|237.25|234.85|237.16|234.76|0
1651662830000|2022-05-04 11:13:50|237.16|234.76|237.25|234.85|237.25|234.85|237.16|234.76|0
1651662840000|2022-05-04 11:14:00|237.16|234.76|237.16|234.76|237.16|234.76|237.16|234.76|0
1651662870000|2022-05-04 11:14:30|236.97|234.57|236.97|234.57|236.97|234.57|236.88|234.48|0
1651662880000|2022-05-04 11:14:40|237.02|234.62|237.02|234.62|237.02|234.62|237.02|234.62|0
1651662890000|2022-05-04 11:14:50|237.06|234.66|237.16|234.76|237.16|234.76|237.06|234.66|0
1651662900000|2022-05-04 11:15:00|237.06|234.66|236.88|234.48|237.06|234.66|236.88|234.48|0
1651662910000|2022-05-04 11:15:10|237.06|234.66|236.97|234.57|237.06|234.66|236.97|234.57|0
1651662920000|2022-05-04 11:15:20|237.02|234.62|236.93|234.53|237.02|234.62|236.93|234.53|0
1651662930000|2022-05-04 11:15:30|236.79|234.39|236.79|234.39|236.79|234.39|236.79|234.39|0
1651662940000|2022-05-04 11:15:40|236.7|234.3|236.79|234.39|236.79|234.39|236.7|234.3|0
1651662950000|2022-05-04 11:15:50|236.75|234.35|236.7|234.3|236.75|234.35|236.7|234.3|0
1651662960000|2022-05-04 11:16:00|236.61|234.21|236.61|234.21|236.61|234.21|236.52|234.12|0
1651662970000|2022-05-04 11:16:10|236.7|234.3|236.61|234.21|236.7|234.3|236.61|234.21|0
1651662980000|2022-05-04 11:16:20|236.79|234.39|236.79|234.39|236.79|234.39|236.79|234.39|0
1651663000000|2022-05-04 11:16:40|236.7|234.3|236.61|234.21|236.7|234.3|236.61|234.21|0
1651663010000|2022-05-04 11:16:50|236.7|234.3|236.7|234.3|236.7|234.3|236.7|234.3|0
1651663020000|2022-05-04 11:17:00|236.61|234.21|236.52|234.12|236.61|234.21|236.52|234.12|0
1651663030000|2022-05-04 11:17:10|236.61|234.21|236.61|234.21|236.7|234.3|236.61|234.21|0
1651663040000|2022-05-04 11:17:20|236.57|234.17|236.61|234.21|236.61|234.21|236.52|234.12|0
1651663050000|2022-05-04 11:17:30|236.7|234.3|236.7|234.3|236.7|234.3|236.7|234.3|0
1651663060000|2022-05-04 11:17:40|236.79|234.39|236.66|234.26|236.79|234.39|236.66|234.26|0
1651663070000|2022-05-04 11:17:50|236.61|234.21|236.7|234.3|236.7|234.3|236.61|234.21|0
1651663080000|2022-05-04 11:18:00|236.61|234.21|236.7|234.3|236.7|234.3|236.61|234.21|0
1651663090000|2022-05-04 11:18:10|236.61|234.21|236.61|234.21|236.61|234.21|236.61|234.21|0
1651663100000|2022-05-04 11:18:20|236.52|234.12|236.52|234.12|236.52|234.12|236.52|234.12|0
1651663120000|2022-05-04 11:18:40|236.61|234.21|236.61|234.21|236.61|234.21|236.61|234.21|0
1651663130000|2022-05-04 11:18:50|236.88|234.48|236.79|234.39|236.88|234.48|236.79|234.39|0
1651663140000|2022-05-04 11:19:00|236.75|234.35|236.52|234.12|236.75|234.35|236.52|234.12|0
1651663150000|2022-05-04 11:19:10|236.43|234.03|236.52|234.12|236.52|234.12|236.43|234.03|0
1651663170000|2022-05-04 11:19:30|236.61|234.21|236.7|234.3|236.7|234.3|236.61|234.21|0
1651663180000|2022-05-04 11:19:40|236.79|234.39|236.79|234.39|236.79|234.39|236.79|234.39|0
1651663190000|2022-05-04 11:19:50|236.7|234.3|236.66|234.26|236.7|234.3|236.66|234.26|0
1651663200000|2022-05-04 11:20:00|236.61|234.21|236.52|234.12|236.61|234.21|236.47|234.07|0
1651663210000|2022-05-04 11:20:10|236.43|234.03|236.43|234.03|236.43|234.03|236.34|233.94|0
1651663220000|2022-05-04 11:20:20|236.52|234.12|236.61|234.21|236.61|234.21|236.52|234.12|0
1651663230000|2022-05-04 11:20:30|236.66|234.26|236.61|234.21|236.66|234.26|236.61|234.21|0
1651663240000|2022-05-04 11:20:40|236.7|234.3|236.61|234.21|236.7|234.3|236.61|234.21|0
1651663250000|2022-05-04 11:20:50|236.52|234.12|236.52|234.12|236.52|234.12|236.52|234.12|0
1651663260000|2022-05-04 11:21:00|236.47|234.07|236.52|234.12|236.52|234.12|236.43|234.03|0
1651663270000|2022-05-04 11:21:10|236.47|234.07|236.34|233.94|236.47|234.07|236.34|233.94|0
1651663280000|2022-05-04 11:21:20|236.43|234.03|236.52|234.12|236.52|234.12|236.43|234.03|0
1651663290000|2022-05-04 11:21:30|236.43|234.03|236.43|234.03|236.43|234.03|236.43|234.03|0
1651663320000|2022-05-04 11:22:00|236.34|233.94|236.15|233.75|236.34|233.94|236.15|233.75|0
1651663330000|2022-05-04 11:22:10|236.24|233.84|236.15|233.75|236.24|233.84|236.15|233.75|0
1651663360000|2022-05-04 11:22:40|236.24|233.84|236.24|233.84|236.24|233.84|236.24|233.84|0
1651663380000|2022-05-04 11:23:00|236.2|233.8|236.06|233.66|236.2|233.8|236.06|233.66|0
1651663390000|2022-05-04 11:23:10|235.97|233.57|235.97|233.57|235.97|233.57|235.97|233.57|0
1651663400000|2022-05-04 11:23:20|235.88|233.48|235.97|233.57|235.97|233.57|235.88|233.48|0
1651663410000|2022-05-04 11:23:30|236.06|233.66|235.93|233.53|236.06|233.66|235.93|233.53|0
1651663420000|2022-05-04 11:23:40|235.88|233.48|235.34|232.94|235.88|233.48|235.34|232.94|0
1651663430000|2022-05-04 11:23:50|235.3|232.9|235.52|233.12|235.52|233.12|235.3|232.9|0
1651663440000|2022-05-04 11:24:00|235.66|233.26|235.7|233.3|235.7|233.3|235.66|233.26|0
1651663450000|2022-05-04 11:24:10|235.61|233.21|235.52|233.12|235.66|233.26|235.52|233.12|0
1651663460000|2022-05-04 11:24:20|235.61|233.21|235.61|233.21|235.61|233.21|235.61|233.21|0
1651663470000|2022-05-04 11:24:30|235.57|233.17|235.52|233.12|235.61|233.21|235.52|233.12|0
1651663480000|2022-05-04 11:24:40|235.39|232.99|235.43|233.03|235.43|233.03|235.39|232.99|0
1651663490000|2022-05-04 11:24:50|235.39|232.99|235.43|233.03|235.43|233.03|235.39|232.99|0
1651663500000|2022-05-04 11:25:00|235.39|232.99|235.43|233.03|235.43|233.03|235.34|232.94|0
1651663520000|2022-05-04 11:25:20|235.39|232.99|235.34|232.94|235.39|232.99|235.34|232.94|0
1651663530000|2022-05-04 11:25:30|235.25|232.85|235.2|232.8|235.25|232.85|235.2|232.8|0
1651663540000|2022-05-04 11:25:40|235.07|232.67|235.16|232.76|235.16|232.76|234.98|232.58|0
1651663560000|2022-05-04 11:26:00|235.25|232.85|235.43|233.03|235.43|233.03|235.25|232.85|0
1651663570000|2022-05-04 11:26:10|235.52|233.12|235.52|233.12|235.52|233.12|235.52|233.12|0
1651663580000|2022-05-04 11:26:20|235.43|233.03|235.43|233.03|235.43|233.03|235.43|233.03|0
1651663590000|2022-05-04 11:26:30|235.34|232.94|235.34|232.94|235.34|232.94|235.34|232.94|0
1651663600000|2022-05-04 11:26:40|235.25|232.85|235.07|232.67|235.25|232.85|235.07|232.67|0
1651663620000|2022-05-04 11:27:00|235.16|232.76|235.11|232.71|235.16|232.76|235.11|232.71|0
1651663630000|2022-05-04 11:27:10|235.07|232.67|235.25|232.85|235.25|232.85|235.07|232.67|0
1651663640000|2022-05-04 11:27:20|235.34|232.94|235.34|232.94|235.34|232.94|235.34|232.94|0
1651663650000|2022-05-04 11:27:30|235.43|233.03|235.34|232.94|235.43|233.03|235.34|232.94|0
1651663670000|2022-05-04 11:27:50|235.43|233.03|235.43|233.03|235.43|233.03|235.43|233.03|0
1651663680000|2022-05-04 11:28:00|235.52|233.12|235.43|233.03|235.52|233.12|235.43|233.03|0
1651663690000|2022-05-04 11:28:10|235.61|233.21|235.61|233.21|235.61|233.21|235.61|233.21|0
1651663700000|2022-05-04 11:28:20|235.65|233.25|235.61|233.21|235.65|233.25|235.52|233.12|0
1651663710000|2022-05-04 11:28:30|235.56|233.16|235.52|233.12|235.56|233.16|235.52|233.12|0
1651663750000|2022-05-04 11:29:10|235.47|233.07|235.34|232.94|235.47|233.07|235.34|232.94|0
1651663760000|2022-05-04 11:29:20|235.38|232.98|235.34|232.94|235.38|232.98|235.34|232.94|0
1651663770000|2022-05-04 11:29:30|235.25|232.85|235.25|232.85|235.25|232.85|235.25|232.85|0
1651663780000|2022-05-04 11:29:40|235.2|232.8|235.2|232.8|235.2|232.8|235.2|232.8|0
1651663790000|2022-05-04 11:29:50|235.16|232.76|235.25|232.85|235.25|232.85|235.16|232.76|0
1651663800000|2022-05-04 11:30:00|235.16|232.76|235.16|232.76|235.2|232.8|235.16|232.76|0
1651663810000|2022-05-04 11:30:10|235.34|232.94|235.34|232.94|235.34|232.94|235.34|232.94|0
1651663830000|2022-05-04 11:30:30|235.25|232.85|235.34|232.94|235.34|232.94|235.25|232.85|0
1651663860000|2022-05-04 11:31:00|235.38|232.98|235.47|233.07|235.47|233.07|235.38|232.98|0
1651663870000|2022-05-04 11:31:10|235.34|232.94|235.43|233.03|235.43|233.03|235.34|232.94|0
1651663890000|2022-05-04 11:31:30|235.34|232.94|235.43|233.03|235.43|233.03|235.34|232.94|0
1651663900000|2022-05-04 11:31:40|235.34|232.94|235.43|233.03|235.43|233.03|235.34|232.94|0
1651663920000|2022-05-04 11:32:00|235.34|232.94|235.33|232.93|235.34|232.94|235.15|232.75|0
1651663930000|2022-05-04 11:32:10|235.24|232.84|235.33|232.93|235.33|232.93|235.24|232.84|0
1651663940000|2022-05-04 11:32:20|235.24|232.84|235.24|232.84|235.24|232.84|235.24|232.84|0
1651663950000|2022-05-04 11:32:30|235.33|232.93|235.33|232.93|235.33|232.93|235.33|232.93|0
1651663970000|2022-05-04 11:32:50|235.29|232.89|235.33|232.93|235.33|232.93|235.24|232.84|0
1651663980000|2022-05-04 11:33:00|235.38|232.98|235.42|233.02|235.42|233.02|235.38|232.98|0
1651663990000|2022-05-04 11:33:10|235.24|232.84|235.24|232.84|235.24|232.84|235.24|232.84|0
1651664010000|2022-05-04 11:33:30|235.15|232.75|235.11|232.71|235.15|232.75|235.06|232.66|0
1651664020000|2022-05-04 11:33:40|235.15|232.75|235.33|232.93|235.33|232.93|235.11|232.71|0
1651664030000|2022-05-04 11:33:50|235.29|232.89|235.29|232.89|235.33|232.93|235.29|232.89|0
1651664040000|2022-05-04 11:34:00|235.33|232.93|235.24|232.84|235.33|232.93|235.24|232.84|0
1651664050000|2022-05-04 11:34:10|235.29|232.89|235.29|232.89|235.29|232.89|235.29|232.89|0
1651664060000|2022-05-04 11:34:20|235.24|232.84|235.2|232.8|235.24|232.84|235.2|232.8|0
1651664070000|2022-05-04 11:34:30|235.15|232.75|235.15|232.75|235.15|232.75|235.15|232.75|0
1651664080000|2022-05-04 11:34:40|234.97|232.57|235.06|232.66|235.06|232.66|234.97|232.57|0
1651664090000|2022-05-04 11:34:50|235.15|232.75|235.15|232.75|235.15|232.75|235.15|232.75|0
1651664100000|2022-05-04 11:35:00|235.24|232.84|235.15|232.75|235.24|232.84|235.15|232.75|0
1651664110000|2022-05-04 11:35:10|235.24|232.84|235.15|232.75|235.24|232.84|235.15|232.75|0
1651664120000|2022-05-04 11:35:20|235.24|232.84|235.42|233.02|235.42|233.02|235.2|232.8|0
1651664130000|2022-05-04 11:35:30|235.51|233.11|235.47|233.07|235.51|233.11|235.42|233.02|0
1651664140000|2022-05-04 11:35:40|235.42|233.02|235.69|233.29|235.69|233.29|235.42|233.02|0
1651664150000|2022-05-04 11:35:50|235.74|233.34|235.79|233.39|235.79|233.39|235.74|233.34|0
1651664160000|2022-05-04 11:36:00|235.88|233.48|235.74|233.34|235.88|233.48|235.69|233.29|0
1651664170000|2022-05-04 11:36:10|235.78|233.38|235.78|233.38|235.88|233.48|235.78|233.38|0
1651664180000|2022-05-04 11:36:20|235.74|233.34|235.74|233.34|235.74|233.34|235.69|233.29|0
1651664190000|2022-05-04 11:36:30|235.69|233.29|235.69|233.29|235.69|233.29|235.6|233.2|0
1651664200000|2022-05-04 11:36:40|235.6|233.2|235.65|233.25|235.65|233.25|235.51|233.11|0
1651664210000|2022-05-04 11:36:50|235.69|233.29|235.69|233.29|235.69|233.29|235.69|233.29|0
1651664220000|2022-05-04 11:37:00|235.6|233.2|235.6|233.2|235.6|233.2|235.6|233.2|0
1651664240000|2022-05-04 11:37:20|235.56|233.16|235.56|233.16|235.56|233.16|235.56|233.16|0
1651664250000|2022-05-04 11:37:30|235.6|233.2|235.56|233.16|235.6|233.2|235.42|233.02|0
1651664260000|2022-05-04 11:37:40|235.33|232.93|235.42|233.02|235.42|233.02|235.33|232.93|0
1651664270000|2022-05-04 11:37:50|235.38|232.98|235.42|233.02|235.42|233.02|235.38|232.98|0
1651664320000|2022-05-04 11:38:40|235.38|232.98|235.38|232.98|235.38|232.98|235.38|232.98|0
1651664330000|2022-05-04 11:38:50|235.33|232.93|235.38|232.98|235.42|233.02|235.33|232.93|0
1651664340000|2022-05-04 11:39:00|235.33|232.93|235.42|233.02|235.42|233.02|235.33|232.93|0
1651664360000|2022-05-04 11:39:20|235.65|233.25|235.42|233.02|235.65|233.25|235.42|233.02|0
1651664370000|2022-05-04 11:39:30|235.38|232.98|235.6|233.2|235.6|233.2|235.33|232.93|0
1651664380000|2022-05-04 11:39:40|235.65|233.25|235.74|233.34|235.74|233.34|235.65|233.25|0
1651664390000|2022-05-04 11:39:50|235.69|233.29|235.69|233.29|235.69|233.29|235.69|233.29|0
1651664400000|2022-05-04 11:40:00|235.78|233.38|235.78|233.38|235.78|233.38|235.78|233.38|0
1651664410000|2022-05-04 11:40:10|235.87|233.47|235.78|233.38|235.87|233.47|235.78|233.38|0
1651664420000|2022-05-04 11:40:20|235.74|233.34|235.69|233.29|235.78|233.38|235.69|233.29|0
1651664430000|2022-05-04 11:40:30|235.6|233.2|235.6|233.2|235.6|233.2|235.6|233.2|0
1651664440000|2022-05-04 11:40:40|235.69|233.29|235.69|233.29|235.69|233.29|235.69|233.29|0
1651664450000|2022-05-04 11:40:50|235.78|233.38|235.78|233.38|235.83|233.43|235.78|233.38|0
1651664460000|2022-05-04 11:41:00|235.69|233.29|235.83|233.43|235.83|233.43|235.69|233.29|0
1651664470000|2022-05-04 11:41:10|235.87|233.47|235.74|233.34|235.87|233.47|235.74|233.34|0
1651664480000|2022-05-04 11:41:20|235.69|233.29|235.69|233.29|235.78|233.38|235.69|233.29|0
1651664490000|2022-05-04 11:41:30|235.78|233.38|235.78|233.38|235.78|233.38|235.78|233.38|0
1651664510000|2022-05-04 11:41:50|235.69|233.29|235.74|233.34|235.74|233.34|235.69|233.29|0
1651664520000|2022-05-04 11:42:00|235.69|233.29|235.69|233.29|235.69|233.29|235.69|233.29|0
1651664530000|2022-05-04 11:42:10|235.74|233.34|235.69|233.29|235.74|233.34|235.69|233.29|0
1651664540000|2022-05-04 11:42:20|235.74|233.34|235.78|233.38|235.78|233.38|235.74|233.34|0
1651664550000|2022-05-04 11:42:30|235.74|233.34|235.74|233.34|235.74|233.34|235.74|233.34|0
1651664560000|2022-05-04 11:42:40|235.78|233.38|235.87|233.47|235.87|233.47|235.78|233.38|0
1651664570000|2022-05-04 11:42:50|235.78|233.38|235.78|233.38|235.78|233.38|235.78|233.38|0
1651664580000|2022-05-04 11:43:00|235.87|233.47|235.87|233.47|235.87|233.47|235.78|233.38|0
1651664590000|2022-05-04 11:43:10|235.83|233.43|235.78|233.38|235.83|233.43|235.78|233.38|0
1651664600000|2022-05-04 11:43:20|235.83|233.43|235.78|233.38|235.83|233.43|235.78|233.38|0
1651664610000|2022-05-04 11:43:30|235.83|233.43|235.87|233.47|235.87|233.47|235.83|233.43|0
1651664620000|2022-05-04 11:43:40|235.96|233.56|236.14|233.74|236.23|233.83|235.96|233.56|0
1651664630000|2022-05-04 11:43:50|236.23|233.83|236.14|233.74|236.23|233.83|236.14|233.74|0
1651664640000|2022-05-04 11:44:00|236.36|233.96|236.36|233.96|236.36|233.96|236.36|233.96|0
1651664650000|2022-05-04 11:44:10|236.32|233.92|236.32|233.92|236.32|233.92|236.32|233.92|0
1651664660000|2022-05-04 11:44:20|236.36|233.96|236.27|233.87|236.36|233.96|236.27|233.87|0
1651664670000|2022-05-04 11:44:30|236.18|233.78|236.27|233.87|236.27|233.87|236.18|233.78|0
1651664680000|2022-05-04 11:44:40|236.36|233.96|236.36|233.96|236.36|233.96|236.36|233.96|0
1651664690000|2022-05-04 11:44:50|236.27|233.87|236.27|233.87|236.27|233.87|236.27|233.87|0
1651664700000|2022-05-04 11:45:00|236.18|233.78|236.27|233.87|236.27|233.87|236.18|233.78|0
1651664710000|2022-05-04 11:45:10|236.32|233.92|236.36|233.96|236.36|233.96|236.27|233.87|0
1651664730000|2022-05-04 11:45:30|236.41|234.01|236.41|234.01|236.41|234.01|236.36|233.96|0
1651664740000|2022-05-04 11:45:40|236.36|233.96|236.36|233.96|236.36|233.96|236.36|233.96|0
1651664750000|2022-05-04 11:45:50|236.45|234.05|236.36|233.96|236.45|234.05|236.36|233.96|0
1651664760000|2022-05-04 11:46:00|236.45|234.05|236.45|234.05|236.45|234.05|236.45|234.05|0
1651664770000|2022-05-04 11:46:10|236.36|233.96|236.36|233.96|236.36|233.96|236.36|233.96|0
1651664780000|2022-05-04 11:46:20|236.27|233.87|236.18|233.78|236.27|233.87|236.18|233.78|0
1651664800000|2022-05-04 11:46:40|236.09|233.69|236.09|233.69|236.09|233.69|236.09|233.69|0
1651664810000|2022-05-04 11:46:50|236.04|233.64|236|233.6|236.04|233.64|236|233.6|0
1651664820000|2022-05-04 11:47:00|236.09|233.69|236.09|233.69|236.18|233.78|236.09|233.69|0
1651664830000|2022-05-04 11:47:10|236.18|233.78|236.18|233.78|236.18|233.78|236.18|233.78|0
1651664850000|2022-05-04 11:47:30|236.27|233.87|236.18|233.78|236.27|233.87|236.18|233.78|0
1651664860000|2022-05-04 11:47:40|236.27|233.87|236.27|233.87|236.27|233.87|236.27|233.87|0
1651664880000|2022-05-04 11:48:00|236.22|233.82|236.13|233.73|236.22|233.82|236.13|233.73|0
1651664890000|2022-05-04 11:48:10|236.18|233.78|236.09|233.69|236.18|233.78|236.09|233.69|0
1651664900000|2022-05-04 11:48:20|236.18|233.78|236.18|233.78|236.18|233.78|236.18|233.78|0
1651664910000|2022-05-04 11:48:30|236.09|233.69|236.18|233.78|236.22|233.82|236.09|233.69|0
1651664930000|2022-05-04 11:48:50|236.27|233.87|236.18|233.78|236.27|233.87|236.18|233.78|0
1651664970000|2022-05-04 11:49:30|236.36|233.96|236.36|233.96|236.45|234.05|236.36|233.96|0
1651665000000|2022-05-04 11:50:00|236.27|233.87|236.36|233.96|236.36|233.96|236.27|233.87|0
1651665010000|2022-05-04 11:50:10|236.27|233.87|236.36|233.96|236.36|233.96|236.18|233.78|0
1651665050000|2022-05-04 11:50:50|236.45|234.05|236.45|234.05|236.45|234.05|236.36|233.96|0
1651665070000|2022-05-04 11:51:10|236.54|234.14|236.54|234.14|236.54|234.14|236.54|234.14|0
1651665100000|2022-05-04 11:51:40|236.45|234.05|236.45|234.05|236.45|234.05|236.45|234.05|0
1651665120000|2022-05-04 11:52:00|236.36|233.96|236.27|233.87|236.36|233.96|236.27|233.87|0
1651665150000|2022-05-04 11:52:30|236.18|233.78|236.18|233.78|236.18|233.78|236.18|233.78|0
1651665160000|2022-05-04 11:52:40|236.9|234.5|236.36|233.96|236.9|234.5|236.18|233.78|0
1651665170000|2022-05-04 11:52:50|236.27|233.87|236.9|234.5|236.9|234.5|236.27|233.87|0
1651665180000|2022-05-04 11:53:00|236.99|234.59|236.99|234.59|236.99|234.59|236.99|234.59|0
1651665190000|2022-05-04 11:53:10|236.9|234.5|236.9|234.5|236.9|234.5|236.9|234.5|0
1651665200000|2022-05-04 11:53:20|236.99|234.59|237.17|234.77|237.17|234.77|236.99|234.59|0
1651665210000|2022-05-04 11:53:30|237.26|234.86|237.26|234.86|237.26|234.86|237.17|234.77|0
1651665230000|2022-05-04 11:53:50|237.35|234.95|237.35|234.95|237.35|234.95|237.26|234.86|0
1651665240000|2022-05-04 11:54:00|237.26|234.86|237.17|234.77|237.26|234.86|237.17|234.77|0
1651665250000|2022-05-04 11:54:10|237.26|234.86|237.26|234.86|237.26|234.86|237.17|234.77|0
1651665270000|2022-05-04 11:54:30|237.17|234.77|237.17|234.77|237.17|234.77|237.17|234.77|0
1651665300000|2022-05-04 11:55:00|237.08|234.68|237.17|234.77|237.17|234.77|237.08|234.68|0
1651665310000|2022-05-04 11:55:10|237.22|234.82|237.26|234.86|237.26|234.86|237.22|234.82|0
1651665320000|2022-05-04 11:55:20|237.17|234.77|237.17|234.77|237.17|234.77|237.17|234.77|0
1651665330000|2022-05-04 11:55:30|237.08|234.68|237.17|234.77|237.17|234.77|237.08|234.68|0
1651665340000|2022-05-04 11:55:40|237.26|234.86|237.17|234.77|237.26|234.86|237.17|234.77|0
1651665370000|2022-05-04 11:56:10|237.26|234.86|237.17|234.77|237.26|234.86|237.17|234.77|0
1651665380000|2022-05-04 11:56:20|237.13|234.73|237.13|234.73|237.17|234.77|237.13|234.73|0
1651665390000|2022-05-04 11:56:30|237.17|234.77|237.17|234.77|237.17|234.77|237.17|234.77|0
1651665400000|2022-05-04 11:56:40|237.13|234.73|237.17|234.77|237.17|234.77|237.08|234.68|0
1651665420000|2022-05-04 11:57:00|237.22|234.82|237.26|234.86|237.26|234.86|237.17|234.77|0
1651665430000|2022-05-04 11:57:10|237.35|234.95|237.35|234.95|237.35|234.95|237.35|234.95|0
1651665440000|2022-05-04 11:57:20|237.26|234.86|237.26|234.86|237.26|234.86|237.26|234.86|0
1651665480000|2022-05-04 11:58:00|237.17|234.77|237.26|234.86|237.26|234.86|237.17|234.77|0
1651665490000|2022-05-04 11:58:10|237.17|234.77|237.08|234.68|237.17|234.77|237.08|234.68|0
1651665510000|2022-05-04 11:58:30|237.04|234.64|237.04|234.64|237.04|234.64|237.04|234.64|0
1651665520000|2022-05-04 11:58:40|237.08|234.68|237.26|234.86|237.26|234.86|237.08|234.68|0
1651665530000|2022-05-04 11:58:50|237.35|234.95|237.35|234.95|237.35|234.95|237.35|234.95|0
1651665540000|2022-05-04 11:59:00|237.26|234.86|237.26|234.86|237.26|234.86|237.26|234.86|0
1651665550000|2022-05-04 11:59:10|237.17|234.77|237.17|234.77|237.17|234.77|237.17|234.77|0
1651665600000|2022-05-04 12:00:00|237.08|234.68|236.99|234.59|237.08|234.68|236.99|234.59|0
1651665610000|2022-05-04 12:00:10|236.9|234.5|236.9|234.5|236.9|234.5|236.9|234.5|0
1651665620000|2022-05-04 12:00:20|236.99|234.59|236.99|234.59|236.99|234.59|236.99|234.59|0
1651665640000|2022-05-04 12:00:40|236.9|234.5|236.81|234.41|236.9|234.5|236.81|234.41|0
1651665650000|2022-05-04 12:00:50|236.76|234.36|236.71|234.31|236.76|234.36|236.71|234.31|0
1651665660000|2022-05-04 12:01:00|236.81|234.41|236.81|234.41|236.81|234.41|236.81|234.41|0
1651665670000|2022-05-04 12:01:10|236.9|234.5|236.94|234.54|236.94|234.54|236.9|234.5|0
1651665680000|2022-05-04 12:01:20|236.9|234.5|236.81|234.41|236.9|234.5|236.81|234.41|0
1651665690000|2022-05-04 12:01:30|236.9|234.5|236.9|234.5|236.9|234.5|236.9|234.5|0
1651665700000|2022-05-04 12:01:40|236.81|234.41|236.85|234.45|236.9|234.5|236.81|234.41|0
1651665710000|2022-05-04 12:01:50|236.9|234.5|236.85|234.45|236.9|234.5|236.85|234.45|0
1651665720000|2022-05-04 12:02:00|236.71|234.31|236.71|234.31|236.71|234.31|236.71|234.31|0
1651665730000|2022-05-04 12:02:10|236.67|234.27|236.62|234.22|236.71|234.31|236.62|234.22|0
1651665740000|2022-05-04 12:02:20|236.44|234.04|236.53|234.13|236.62|234.22|236.44|234.04|0
1651665750000|2022-05-04 12:02:30|236.44|234.04|236.53|234.13|236.62|234.22|236.44|234.04|0
1651665760000|2022-05-04 12:02:40|236.62|234.22|236.71|234.31|236.71|234.31|236.53|234.13|0
1651665780000|2022-05-04 12:03:00|236.67|234.27|236.71|234.31|236.71|234.31|236.67|234.27|0
1651665790000|2022-05-04 12:03:10|236.62|234.22|236.8|234.4|236.8|234.4|236.62|234.22|0
1651665800000|2022-05-04 12:03:20|236.9|234.5|236.9|234.5|236.9|234.5|236.9|234.5|0
1651665810000|2022-05-04 12:03:30|236.8|234.4|236.8|234.4|236.8|234.4|236.8|234.4|0
1651665820000|2022-05-04 12:03:40|236.9|234.5|236.94|234.54|236.99|234.59|236.9|234.5|0
1651665830000|2022-05-04 12:03:50|236.99|234.59|236.8|234.4|236.99|234.59|236.8|234.4|0
1651665840000|2022-05-04 12:04:00|236.89|234.49|236.89|234.49|236.89|234.49|236.8|234.4|0
1651665850000|2022-05-04 12:04:10|236.8|234.4|236.8|234.4|236.8|234.4|236.8|234.4|0
1651665860000|2022-05-04 12:04:20|236.71|234.31|236.71|234.31|236.71|234.31|236.71|234.31|0
1651665870000|2022-05-04 12:04:30|236.62|234.22|236.71|234.31|236.71|234.31|236.62|234.22|0
1651665890000|2022-05-04 12:04:50|236.8|234.4|236.71|234.31|236.8|234.4|236.71|234.31|0
1651665900000|2022-05-04 12:05:00|236.62|234.22|236.71|234.31|236.71|234.31|236.62|234.22|0
1651665910000|2022-05-04 12:05:10|236.62|234.22|236.62|234.22|236.62|234.22|236.62|234.22|0
1651665920000|2022-05-04 12:05:20|236.53|234.13|236.53|234.13|236.53|234.13|236.53|234.13|0
1651665940000|2022-05-04 12:05:40|236.44|234.04|236.35|233.95|236.44|234.04|236.35|233.95|0
1651665950000|2022-05-04 12:05:50|236.44|234.04|236.4|234|236.44|234.04|236.4|234|0
1651665960000|2022-05-04 12:06:00|236.35|233.95|236.35|233.95|236.44|234.04|236.35|233.95|0
1651665970000|2022-05-04 12:06:10|236.31|233.91|236.31|233.91|236.31|233.91|236.31|233.91|0
1651665980000|2022-05-04 12:06:20|236.35|233.95|236.35|233.95|236.35|233.95|236.35|233.95|0
1651665990000|2022-05-04 12:06:30|236.31|233.91|236.26|233.86|236.31|233.91|236.26|233.86|0
1651666000000|2022-05-04 12:06:40|236.17|233.77|236.26|233.86|236.26|233.86|236.17|233.77|0
1651666020000|2022-05-04 12:07:00|236.22|233.82|236.17|233.77|236.22|233.82|236.17|233.77|0
1651666040000|2022-05-04 12:07:20|236.26|233.86|236.26|233.86|236.26|233.86|236.26|233.86|0
1651666050000|2022-05-04 12:07:30|236.17|233.77|236.17|233.77|236.17|233.77|236.12|233.72|0
1651666060000|2022-05-04 12:07:40|236.08|233.68|236.08|233.68|236.08|233.68|236.08|233.68|0
1651666070000|2022-05-04 12:07:50|236.03|233.63|236.08|233.68|236.08|233.68|236.03|233.63|0
1651666080000|2022-05-04 12:08:00|236.17|233.77|236.17|233.77|236.17|233.77|236.08|233.68|0
1651666110000|2022-05-04 12:08:30|236.26|233.86|236.26|233.86|236.35|233.95|236.26|233.86|0
1651666120000|2022-05-04 12:08:40|236.35|233.95|236.35|233.95|236.35|233.95|236.35|233.95|0
1651666130000|2022-05-04 12:08:50|236.26|233.86|236.44|234.04|236.44|234.04|236.17|233.77|0
1651666150000|2022-05-04 12:09:10|236.53|234.13|236.44|234.04|236.53|234.13|236.44|234.04|0
1651666170000|2022-05-04 12:09:30|236.4|234|236.35|233.95|236.4|234|236.35|233.95|0
1651666180000|2022-05-04 12:09:40|236.3|233.9|236.3|233.9|236.35|233.95|236.26|233.86|0
1651666190000|2022-05-04 12:09:50|236.35|233.95|236.35|233.95|236.35|233.95|236.35|233.95|0
1651666200000|2022-05-04 12:10:00|236.26|233.86|236.17|233.77|236.35|233.95|236.17|233.77|0
1651666210000|2022-05-04 12:10:10|236.26|233.86|236.26|233.86|236.26|233.86|236.26|233.86|0
1651666220000|2022-05-04 12:10:20|236.21|233.81|236.26|233.86|236.26|233.86|236.21|233.81|0
1651666230000|2022-05-04 12:10:30|236.17|233.77|236.26|233.86|236.26|233.86|236.17|233.77|0
1651666250000|2022-05-04 12:10:50|236.3|233.9|236.35|233.95|236.35|233.95|236.3|233.9|0
1651666260000|2022-05-04 12:11:00|236.44|234.04|236.44|234.04|236.44|234.04|236.44|234.04|0
1651666270000|2022-05-04 12:11:10|236.35|233.95|236.35|233.95|236.35|233.95|236.35|233.95|0
1651666280000|2022-05-04 12:11:20|237.16|234.76|236.98|234.58|237.16|234.76|236.98|234.58|0
1651666290000|2022-05-04 12:11:30|237.07|234.67|236.98|234.58|237.07|234.67|236.89|234.49|0
1651666300000|2022-05-04 12:11:40|237.07|234.67|236.98|234.58|237.07|234.67|236.98|234.58|0
1651666310000|2022-05-04 12:11:50|236.89|234.49|236.71|234.31|236.89|234.49|236.71|234.31|0
1651666320000|2022-05-04 12:12:00|236.8|234.4|236.85|234.45|236.89|234.49|236.8|234.4|0
1651666330000|2022-05-04 12:12:10|236.8|234.4|236.8|234.4|236.8|234.4|236.8|234.4|0
1651666340000|2022-05-04 12:12:20|236.76|234.36|236.8|234.4|236.8|234.4|236.71|234.31|0
1651666350000|2022-05-04 12:12:30|236.85|234.45|236.98|234.58|236.98|234.58|236.76|234.36|0
1651666360000|2022-05-04 12:12:40|237.07|234.67|237.07|234.67|237.07|234.67|236.98|234.58|0
1651666370000|2022-05-04 12:12:50|237.12|234.72|237.12|234.72|237.12|234.72|237.07|234.67|0
1651666380000|2022-05-04 12:13:00|237.07|234.67|237.16|234.76|237.16|234.76|237.07|234.67|0
1651666390000|2022-05-04 12:13:10|237.07|234.67|237.07|234.67|237.07|234.67|237.07|234.67|0
1651666410000|2022-05-04 12:13:30|236.85|234.45|236.85|234.45|236.85|234.45|236.85|234.45|0
1651666420000|2022-05-04 12:13:40|236.8|234.4|236.89|234.49|236.89|234.49|236.8|234.4|0
1651666430000|2022-05-04 12:13:50|236.8|234.4|236.76|234.36|236.8|234.4|236.76|234.36|0
1651666440000|2022-05-04 12:14:00|236.71|234.31|236.71|234.31|236.71|234.31|236.66|234.26|0
1651666460000|2022-05-04 12:14:20|236.66|234.26|236.66|234.26|236.66|234.26|236.66|234.26|0
1651666470000|2022-05-04 12:14:30|236.12|233.72|236.07|233.67|236.12|233.72|236.07|233.67|0
1651666480000|2022-05-04 12:14:40|236.16|233.76|236.16|233.76|236.16|233.76|236.07|233.67|0
1651666490000|2022-05-04 12:14:50|236.25|233.85|236.35|233.95|236.35|233.95|236.25|233.85|0
1651666500000|2022-05-04 12:15:00|236.25|233.85|236.71|234.31|236.71|234.31|236.25|233.85|0
1651666510000|2022-05-04 12:15:10|236.76|234.36|236.89|234.49|236.89|234.49|236.66|234.26|0
1651666520000|2022-05-04 12:15:20|236.8|234.4|236.98|234.58|236.98|234.58|236.8|234.4|0
1651666530000|2022-05-04 12:15:30|236.89|234.49|236.8|234.4|236.89|234.49|236.8|234.4|0
1651666540000|2022-05-04 12:15:40|236.71|234.31|236.8|234.4|236.85|234.45|236.71|234.31|0
1651666550000|2022-05-04 12:15:50|236.85|234.45|236.89|234.49|236.89|234.49|236.85|234.45|0
1651666560000|2022-05-04 12:16:00|236.8|234.4|236.8|234.4|236.8|234.4|236.8|234.4|0
1651666570000|2022-05-04 12:16:10|236.89|234.49|236.98|234.58|236.98|234.58|236.89|234.49|0
1651666580000|2022-05-04 12:16:20|237.03|234.63|236.94|234.54|237.03|234.63|236.94|234.54|0
1651666590000|2022-05-04 12:16:30|236.89|234.49|236.94|234.54|236.94|234.54|236.89|234.49|0
1651666600000|2022-05-04 12:16:40|236.89|234.49|236.94|234.54|236.94|234.54|236.89|234.49|0
1651666610000|2022-05-04 12:16:50|236.98|234.58|237.07|234.67|237.07|234.67|236.98|234.58|0
1651666620000|2022-05-04 12:17:00|237.16|234.76|237.07|234.67|237.16|234.76|237.07|234.67|0
1651666630000|2022-05-04 12:17:10|236.98|234.58|236.89|234.49|236.98|234.58|236.89|234.49|0
1651666640000|2022-05-04 12:17:20|236.71|234.31|236.89|234.49|236.89|234.49|236.62|234.22|0
1651666650000|2022-05-04 12:17:30|236.8|234.4|236.75|234.35|236.8|234.4|236.75|234.35|0
1651666660000|2022-05-04 12:17:40|236.71|234.31|236.8|234.4|236.8|234.4|236.71|234.31|0
1651666680000|2022-05-04 12:18:00|236.75|234.35|236.71|234.31|236.75|234.35|236.71|234.31|0
1651666690000|2022-05-04 12:18:10|236.8|234.4|236.71|234.31|236.8|234.4|236.71|234.31|0
1651666700000|2022-05-04 12:18:20|236.8|234.4|236.8|234.4|236.8|234.4|236.8|234.4|0
1651666710000|2022-05-04 12:18:30|236.75|234.35|236.75|234.35|236.75|234.35|236.75|234.35|0
1651666720000|2022-05-04 12:18:40|236.71|234.31|236.8|234.4|236.8|234.4|236.71|234.31|0
1651666730000|2022-05-04 12:18:50|236.84|234.44|236.89|234.49|236.89|234.49|236.8|234.4|0
1651666740000|2022-05-04 12:19:00|236.8|234.4|236.84|234.44|236.84|234.44|236.8|234.4|0
1651666750000|2022-05-04 12:19:10|236.89|234.49|237.16|234.76|237.16|234.76|236.89|234.49|0
1651666760000|2022-05-04 12:19:20|237.07|234.67|237.07|234.67|237.16|234.76|237.07|234.67|0
1651666770000|2022-05-04 12:19:30|237.03|234.63|237.07|234.67|237.07|234.67|237.03|234.63|0
1651666780000|2022-05-04 12:19:40|237.03|234.63|237.03|234.63|237.03|234.63|237.03|234.63|0
1651666790000|2022-05-04 12:19:50|236.98|234.58|236.89|234.49|236.98|234.58|236.89|234.49|0
1651666800000|2022-05-04 12:20:00|236.84|234.44|236.93|234.53|236.98|234.58|236.84|234.44|0
1651666810000|2022-05-04 12:20:10|237.07|234.67|237.16|234.76|237.16|234.76|236.98|234.58|0
1651666820000|2022-05-04 12:20:20|237.25|234.85|237.16|234.76|237.25|234.85|237.16|234.76|0
1651666830000|2022-05-04 12:20:30|237.25|234.85|237.3|234.9|237.43|235.03|237.25|234.85|0
1651666840000|2022-05-04 12:20:40|237.48|235.08|237.34|234.94|237.48|235.08|237.34|234.94|0
1651666850000|2022-05-04 12:20:50|237.39|234.99|237.43|235.03|237.43|235.03|237.34|234.94|0
1651666860000|2022-05-04 12:21:00|237.34|234.94|237.43|235.03|237.43|235.03|237.34|234.94|0
1651666870000|2022-05-04 12:21:10|237.48|235.08|237.48|235.08|237.52|235.12|237.48|235.08|0
1651666880000|2022-05-04 12:21:20|237.34|234.94|237.61|235.21|237.61|235.21|237.34|234.94|0
1651666890000|2022-05-04 12:21:30|237.57|235.17|237.61|235.21|237.61|235.21|237.52|235.12|0
1651666900000|2022-05-04 12:21:40|237.98|235.58|237.89|235.49|237.98|235.58|237.84|235.44|0
1651666910000|2022-05-04 12:21:50|237.84|235.44|237.89|235.49|237.89|235.49|237.8|235.4|0
1651666920000|2022-05-04 12:22:00|237.84|235.44|237.89|235.49|237.89|235.49|237.8|235.4|0
1651666930000|2022-05-04 12:22:10|237.84|235.44|237.8|235.4|237.84|235.44|237.8|235.4|0
1651666940000|2022-05-04 12:22:20|237.61|235.21|237.7|235.3|237.7|235.3|237.61|235.21|0
1651666950000|2022-05-04 12:22:30|237.52|235.12|237.7|235.3|237.7|235.3|237.52|235.12|0
1651666960000|2022-05-04 12:22:40|237.66|235.26|237.52|235.12|237.7|235.3|237.52|235.12|0
1651666970000|2022-05-04 12:22:50|237.48|235.08|237.48|235.08|237.48|235.08|237.48|235.08|0
1651666980000|2022-05-04 12:23:00|237.52|235.12|237.34|234.94|237.52|235.12|237.34|234.94|0
1651666990000|2022-05-04 12:23:10|237.39|234.99|237.39|234.99|237.39|234.99|237.34|234.94|0
1651667000000|2022-05-04 12:23:20|237.34|234.94|237.43|235.03|237.48|235.08|237.34|234.94|0
1651667010000|2022-05-04 12:23:30|237.52|235.12|237.52|235.12|237.61|235.21|237.52|235.12|0
1651667020000|2022-05-04 12:23:40|237.48|235.08|237.52|235.12|237.52|235.12|237.43|235.03|0
1651667030000|2022-05-04 12:23:50|237.48|235.08|237.34|234.94|237.48|235.08|237.34|234.94|0
1651667040000|2022-05-04 12:24:00|237.43|235.03|237.52|235.12|237.52|235.12|237.43|235.03|0
1651667050000|2022-05-04 12:24:10|237.7|235.3|237.66|235.26|237.79|235.39|237.66|235.26|0
1651667060000|2022-05-04 12:24:20|237.7|235.3|237.7|235.3|237.7|235.3|237.7|235.3|0
1651667070000|2022-05-04 12:24:30|237.79|235.39|237.79|235.39|237.79|235.39|237.79|235.39|0
1651667080000|2022-05-04 12:24:40|237.84|235.44|237.88|235.48|237.89|235.49|237.84|235.44|0
1651667090000|2022-05-04 12:24:50|237.84|235.44|237.88|235.48|237.98|235.58|237.84|235.44|0
1651667100000|2022-05-04 12:25:00|237.98|235.58|237.88|235.48|237.98|235.58|237.84|235.44|0
1651667110000|2022-05-04 12:25:10|237.79|235.39|237.88|235.48|237.88|235.48|237.79|235.39|0
1651667120000|2022-05-04 12:25:20|237.98|235.58|237.98|235.58|237.98|235.58|237.98|235.58|0
1651667130000|2022-05-04 12:25:30|237.88|235.48|237.98|235.58|237.98|235.58|237.88|235.48|0
1651667140000|2022-05-04 12:25:40|237.88|235.48|237.98|235.58|237.98|235.58|237.88|235.48|0
1651667150000|2022-05-04 12:25:50|237.88|235.48|238.16|235.76|238.16|235.76|237.88|235.48|0
1651667160000|2022-05-04 12:26:00|238.25|235.85|238.25|235.85|238.25|235.85|238.16|235.76|0
1651667170000|2022-05-04 12:26:10|238.16|235.76|238.07|235.67|238.16|235.76|238.07|235.67|0
1651667180000|2022-05-04 12:26:20|237.98|235.58|237.79|235.39|237.98|235.58|237.79|235.39|0
1651667190000|2022-05-04 12:26:30|237.88|235.48|237.88|235.48|237.88|235.48|237.88|235.48|0
1651667200000|2022-05-04 12:26:40|237.98|235.58|237.98|235.58|237.98|235.58|237.98|235.58|0
1651667210000|2022-05-04 12:26:50|237.93|235.53|237.93|235.53|237.93|235.53|237.93|235.53|0
1651667220000|2022-05-04 12:27:00|237.98|235.58|238.2|235.8|238.2|235.8|237.98|235.58|0
1651667230000|2022-05-04 12:27:10|238.16|235.76|237.97|235.57|238.16|235.76|237.97|235.57|0
1651667240000|2022-05-04 12:27:20|238.07|235.67|237.97|235.57|238.07|235.67|237.97|235.57|0
1651667260000|2022-05-04 12:27:40|237.88|235.48|237.88|235.48|237.88|235.48|237.79|235.39|0
1651667270000|2022-05-04 12:27:50|237.79|235.39|237.79|235.39|237.79|235.39|237.79|235.39|0
1651667280000|2022-05-04 12:28:00|237.88|235.48|237.84|235.44|237.88|235.48|237.79|235.39|0
1651667290000|2022-05-04 12:28:10|237.79|235.39|237.88|235.48|237.88|235.48|237.79|235.39|0
1651667310000|2022-05-04 12:28:30|237.97|235.57|237.97|235.57|237.97|235.57|237.97|235.57|0
1651667320000|2022-05-04 12:28:40|238.07|235.67|238.07|235.67|238.07|235.67|238.07|235.67|0
1651667330000|2022-05-04 12:28:50|237.97|235.57|237.97|235.57|237.97|235.57|237.97|235.57|0
1651667340000|2022-05-04 12:29:00|237.93|235.53|237.88|235.48|237.93|235.53|237.88|235.48|0
1651667350000|2022-05-04 12:29:10|237.79|235.39|237.7|235.3|237.79|235.39|237.7|235.3|0
1651667360000|2022-05-04 12:29:20|237.61|235.21|237.61|235.21|237.61|235.21|237.61|235.21|0
1651667370000|2022-05-04 12:29:30|237.52|235.12|237.43|235.03|237.52|235.12|237.25|234.85|0
1651667380000|2022-05-04 12:29:40|237.34|234.94|237.34|234.94|237.34|234.94|237.34|234.94|0
1651667390000|2022-05-04 12:29:50|237.43|235.03|237.34|234.94|237.43|235.03|237.34|234.94|0
1651667410000|2022-05-04 12:30:10|237.38|234.98|237.52|235.12|237.52|235.12|237.38|234.98|0
1651667430000|2022-05-04 12:30:30|237.57|235.17|237.66|235.26|237.7|235.3|237.57|235.17|0
1651667440000|2022-05-04 12:30:40|237.61|235.21|237.52|235.12|237.61|235.21|237.52|235.12|0
1651667450000|2022-05-04 12:30:50|237.43|235.03|237.34|234.94|237.43|235.03|237.25|234.85|0
1651667470000|2022-05-04 12:31:10|237.43|235.03|237.43|235.03|237.43|235.03|237.43|235.03|0
1651667480000|2022-05-04 12:31:20|237.24|234.84|237.24|234.84|237.24|234.84|237.24|234.84|0
1651667490000|2022-05-04 12:31:30|237.34|234.94|237.34|234.94|237.34|234.94|237.34|234.94|0
1651667500000|2022-05-04 12:31:40|237.29|234.89|237.38|234.98|237.43|235.03|237.29|234.89|0
1651667510000|2022-05-04 12:31:50|237.43|235.03|237.43|235.03|237.43|235.03|237.43|235.03|0
1651667520000|2022-05-04 12:32:00|237.52|235.12|237.52|235.12|237.52|235.12|237.52|235.12|0
1651667530000|2022-05-04 12:32:10|237.47|235.07|237.47|235.07|237.47|235.07|237.43|235.03|0
1651667540000|2022-05-04 12:32:20|237.52|235.12|237.56|235.16|237.61|235.21|237.52|235.12|0
1651667550000|2022-05-04 12:32:30|237.61|235.21|237.61|235.21|237.61|235.21|237.61|235.21|0
1651667560000|2022-05-04 12:32:40|237.52|235.12|237.56|235.16|237.56|235.16|237.43|235.03|0
1651667570000|2022-05-04 12:32:50|237.52|235.12|237.61|235.21|237.61|235.21|237.52|235.12|0
1651667580000|2022-05-04 12:33:00|237.52|235.12|237.79|235.39|237.79|235.39|237.52|235.12|0
1651667590000|2022-05-04 12:33:10|237.7|235.3|237.88|235.48|237.88|235.48|237.7|235.3|0
1651667600000|2022-05-04 12:33:20|237.79|235.39|237.79|235.39|237.79|235.39|237.79|235.39|0
1651667620000|2022-05-04 12:33:40|237.88|235.48|238.15|235.75|238.15|235.75|237.88|235.48|0
1651667630000|2022-05-04 12:33:50|238.06|235.66|238.06|235.66|238.06|235.66|238.06|235.66|0
1651667640000|2022-05-04 12:34:00|238.15|235.75|238.24|235.84|238.25|235.85|238.15|235.75|0
1651667650000|2022-05-04 12:34:10|238.34|235.94|238.34|235.94|238.34|235.94|238.34|235.94|0
1651667660000|2022-05-04 12:34:20|238.24|235.84|238.24|235.84|238.24|235.84|238.24|235.84|0
1651667670000|2022-05-04 12:34:30|238.34|235.94|238.34|235.94|238.34|235.94|238.34|235.94|0
1651667680000|2022-05-04 12:34:40|238.61|236.21|238.61|236.21|238.7|236.3|238.61|236.21|0
1651667690000|2022-05-04 12:34:50|238.7|236.3|238.61|236.21|238.7|236.3|238.61|236.21|0
1651667700000|2022-05-04 12:35:00|238.7|236.3|238.7|236.3|238.7|236.3|238.61|236.21|0
1651667710000|2022-05-04 12:35:10|238.61|236.21|238.79|236.39|238.79|236.39|238.61|236.21|0
1651667720000|2022-05-04 12:35:20|238.88|236.48|238.88|236.48|238.97|236.57|238.88|236.48|0
1651667730000|2022-05-04 12:35:30|238.79|236.39|238.79|236.39|238.88|236.48|238.79|236.39|0
1651667740000|2022-05-04 12:35:40|238.88|236.48|238.88|236.48|238.88|236.48|238.88|236.48|0
1651667750000|2022-05-04 12:35:50|238.79|236.39|238.79|236.39|238.79|236.39|238.79|236.39|0
1651667760000|2022-05-04 12:36:00|238.84|236.44|238.79|236.39|238.88|236.48|238.79|236.39|0
1651667770000|2022-05-04 12:36:10|238.7|236.3|238.79|236.39|238.79|236.39|238.7|236.3|0
1651667780000|2022-05-04 12:36:20|238.84|236.44|238.88|236.48|238.97|236.57|238.84|236.44|0
1651667790000|2022-05-04 12:36:30|238.97|236.57|238.88|236.48|238.97|236.57|238.88|236.48|0
1651667800000|2022-05-04 12:36:40|238.93|236.53|238.88|236.48|238.93|236.53|238.88|236.48|0
1651667810000|2022-05-04 12:36:50|238.79|236.39|238.88|236.48|238.88|236.48|238.79|236.39|0
1651667820000|2022-05-04 12:37:00|238.79|236.39|238.75|236.35|238.79|236.39|238.75|236.35|0
1651667830000|2022-05-04 12:37:10|238.7|236.3|238.61|236.21|238.7|236.3|238.52|236.12|0
1651667840000|2022-05-04 12:37:20|238.52|236.12|238.52|236.12|238.52|236.12|238.52|236.12|0
1651667850000|2022-05-04 12:37:30|238.43|236.03|238.52|236.12|238.52|236.12|238.43|236.03|0
1651667860000|2022-05-04 12:37:40|238.61|236.21|238.61|236.21|238.61|236.21|238.52|236.12|0
1651667880000|2022-05-04 12:38:00|238.56|236.16|238.52|236.12|238.56|236.16|238.52|236.12|0
1651667900000|2022-05-04 12:38:20|238.43|236.03|238.47|236.07|238.52|236.12|238.43|236.03|0
1651667910000|2022-05-04 12:38:30|238.52|236.12|238.52|236.12|238.52|236.12|238.47|236.07|0
1651667920000|2022-05-04 12:38:40|238.61|236.21|238.7|236.3|238.7|236.3|238.61|236.21|0
1651667930000|2022-05-04 12:38:50|238.61|236.21|238.61|236.21|238.61|236.21|238.61|236.21|0
1651667940000|2022-05-04 12:39:00|238.52|236.12|238.52|236.12|238.52|236.12|238.43|236.03|0
1651667950000|2022-05-04 12:39:10|238.47|236.07|238.52|236.12|238.52|236.12|238.47|236.07|0
1651667970000|2022-05-04 12:39:30|238.61|236.21|238.61|236.21|238.61|236.21|238.61|236.21|0
1651668000000|2022-05-04 12:40:00|238.7|236.3|238.7|236.3|238.7|236.3|238.7|236.3|0
1651668010000|2022-05-04 12:40:10|238.79|236.39|238.79|236.39|238.79|236.39|238.79|236.39|0
1651668020000|2022-05-04 12:40:20|238.97|236.57|238.97|236.57|238.97|236.57|238.97|236.57|0
1651668030000|2022-05-04 12:40:30|239.06|236.66|239.16|236.76|239.16|236.76|239.06|236.66|0
1651668040000|2022-05-04 12:40:40|239.06|236.66|239.06|236.66|239.06|236.66|239.06|236.66|0
1651668050000|2022-05-04 12:40:50|239.15|236.75|239.15|236.75|239.15|236.75|239.15|236.75|0
1651668060000|2022-05-04 12:41:00|239.06|236.66|238.97|236.57|239.06|236.66|238.97|236.57|0
1651668070000|2022-05-04 12:41:10|238.88|236.48|238.93|236.53|238.97|236.57|238.88|236.48|0
1651668080000|2022-05-04 12:41:20|238.97|236.57|238.88|236.48|238.97|236.57|238.88|236.48|0
1651668090000|2022-05-04 12:41:30|238.97|236.57|238.97|236.57|238.97|236.57|238.97|236.57|0
1651668100000|2022-05-04 12:41:40|239.06|236.66|239.06|236.66|239.06|236.66|239.06|236.66|0
1651668110000|2022-05-04 12:41:50|239.15|236.75|239.2|236.8|239.2|236.8|239.15|236.75|0
1651668120000|2022-05-04 12:42:00|239.25|236.85|239.15|236.75|239.25|236.85|239.15|236.75|0
1651668130000|2022-05-04 12:42:10|239.06|236.66|239.06|236.66|239.06|236.66|239.06|236.66|0
1651668140000|2022-05-04 12:42:20|238.97|236.57|238.97|236.57|238.97|236.57|238.97|236.57|0
1651668160000|2022-05-04 12:42:40|238.88|236.48|238.88|236.48|238.88|236.48|238.88|236.48|0
1651668170000|2022-05-04 12:42:50|238.97|236.57|238.97|236.57|238.97|236.57|238.97|236.57|0
1651668180000|2022-05-04 12:43:00|239.06|236.66|239.06|236.66|239.06|236.66|239.06|236.66|0
1651668190000|2022-05-04 12:43:10|238.97|236.57|239.06|236.66|239.06|236.66|238.97|236.57|0
1651668200000|2022-05-04 12:43:20|239.15|236.75|239.06|236.66|239.15|236.75|239.06|236.66|0
1651668210000|2022-05-04 12:43:30|239.15|236.75|239.15|236.75|239.15|236.75|239.15|236.75|0
1651668220000|2022-05-04 12:43:40|239.34|236.94|239.43|237.03|239.43|237.03|239.34|236.94|0
1651668230000|2022-05-04 12:43:50|239.34|236.94|239.24|236.84|239.34|236.94|239.24|236.84|0
1651668240000|2022-05-04 12:44:00|239.06|236.66|238.97|236.57|239.06|236.66|238.97|236.57|0
1651668250000|2022-05-04 12:44:10|239.06|236.66|239.15|236.75|239.15|236.75|239.06|236.66|0
1651668260000|2022-05-04 12:44:20|239.06|236.66|238.97|236.57|239.06|236.66|238.97|236.57|0
1651668270000|2022-05-04 12:44:30|238.88|236.48|238.79|236.39|238.88|236.48|238.79|236.39|0
1651668280000|2022-05-04 12:44:40|238.7|236.3|238.7|236.3|238.7|236.3|238.7|236.3|0
1651668300000|2022-05-04 12:45:00|238.79|236.39|238.79|236.39|238.79|236.39|238.7|236.3|0
1651668310000|2022-05-04 12:45:10|238.7|236.3|238.6|236.2|238.7|236.3|238.6|236.2|0
1651668330000|2022-05-04 12:45:30|238.7|236.3|238.7|236.3|238.7|236.3|238.7|236.3|0
1651668340000|2022-05-04 12:45:40|238.65|236.25|238.7|236.3|238.7|236.3|238.6|236.2|0
1651668350000|2022-05-04 12:45:50|238.6|236.2|238.6|236.2|238.6|236.2|238.6|236.2|0
1651668360000|2022-05-04 12:46:00|238.51|236.11|238.6|236.2|238.6|236.2|238.51|236.11|0
1651668400000|2022-05-04 12:46:40|238.56|236.16|238.56|236.16|238.6|236.2|238.51|236.11|0
1651668410000|2022-05-04 12:46:50|238.51|236.11|238.6|236.2|238.6|236.2|238.51|236.11|0
1651668420000|2022-05-04 12:47:00|238.51|236.11|238.69|236.29|238.69|236.29|238.51|236.11|0
1651668430000|2022-05-04 12:47:10|238.6|236.2|238.69|236.29|238.69|236.29|238.6|236.2|0
1651668450000|2022-05-04 12:47:30|238.74|236.34|238.79|236.39|238.79|236.39|238.74|236.34|0
1651668460000|2022-05-04 12:47:40|238.69|236.29|238.69|236.29|238.69|236.29|238.69|236.29|0
1651668470000|2022-05-04 12:47:50|238.79|236.39|238.79|236.39|238.79|236.39|238.79|236.39|0
1651668480000|2022-05-04 12:48:00|238.88|236.48|238.97|236.57|238.97|236.57|238.88|236.48|0
1651668490000|2022-05-04 12:48:10|238.88|236.48|238.88|236.48|238.88|236.48|238.88|236.48|0
1651668500000|2022-05-04 12:48:20|238.97|236.57|239.15|236.75|239.15|236.75|238.97|236.57|0
1651668510000|2022-05-04 12:48:30|239.24|236.84|239.43|237.03|239.43|237.03|239.24|236.84|0
1651668520000|2022-05-04 12:48:40|239.33|236.93|239.43|237.03|239.43|237.03|239.33|236.93|0
1651668530000|2022-05-04 12:48:50|239.33|236.93|239.33|236.93|239.38|236.98|239.33|236.93|0
1651668550000|2022-05-04 12:49:10|239.43|237.03|239.52|237.12|239.52|237.12|239.43|237.03|0
1651668560000|2022-05-04 12:49:20|239.61|237.21|239.52|237.12|239.61|237.21|239.52|237.12|0
1651668580000|2022-05-04 12:49:40|239.43|237.03|239.43|237.03|239.43|237.03|239.43|237.03|0
1651668590000|2022-05-04 12:49:50|239.52|237.12|239.52|237.12|239.52|237.12|239.47|237.07|0
1651668600000|2022-05-04 12:50:00|239.7|237.3|239.52|237.12|239.7|237.3|239.52|237.12|0
1651668610000|2022-05-04 12:50:10|239.61|237.21|239.61|237.21|239.61|237.21|239.61|237.21|0
1651668620000|2022-05-04 12:50:20|239.56|237.16|239.42|237.02|239.56|237.16|239.42|237.02|0
1651668630000|2022-05-04 12:50:30|239.33|236.93|239.47|237.07|239.47|237.07|239.33|236.93|0
1651668640000|2022-05-04 12:50:40|239.52|237.12|239.33|236.93|239.52|237.12|239.33|236.93|0
1651668660000|2022-05-04 12:51:00|239.42|237.02|239.61|237.21|239.61|237.21|239.42|237.02|0
1651668670000|2022-05-04 12:51:10|239.7|237.3|239.7|237.3|239.88|237.48|239.7|237.3|0
1651668680000|2022-05-04 12:51:20|239.66|237.26|239.7|237.3|239.7|237.3|239.66|237.26|0
1651668690000|2022-05-04 12:51:30|239.79|237.39|239.88|237.48|239.88|237.48|239.79|237.39|0
1651668700000|2022-05-04 12:51:40|239.79|237.39|239.88|237.48|239.88|237.48|239.79|237.39|0
1651668710000|2022-05-04 12:51:50|239.79|237.39|239.61|237.21|239.79|237.39|239.61|237.21|0
1651668720000|2022-05-04 12:52:00|239.52|237.12|239.42|237.02|239.52|237.12|239.42|237.02|0
1651668730000|2022-05-04 12:52:10|239.33|236.93|239.24|236.84|239.33|236.93|239.24|236.84|0
1651668740000|2022-05-04 12:52:20|239.15|236.75|239.24|236.84|239.24|236.84|239.15|236.75|0
1651668750000|2022-05-04 12:52:30|239.33|236.93|239.24|236.84|239.33|236.93|239.24|236.84|0
1651668760000|2022-05-04 12:52:40|239.29|236.89|239.33|236.93|239.33|236.93|239.29|236.89|0
1651668770000|2022-05-04 12:52:50|239.24|236.84|239.33|236.93|239.33|236.93|239.24|236.84|0
1651668780000|2022-05-04 12:53:00|239.42|237.02|239.52|237.12|239.7|237.3|239.33|236.93|0
1651668790000|2022-05-04 12:53:10|239.42|237.02|239.33|236.93|239.42|237.02|239.33|236.93|0
1651668800000|2022-05-04 12:53:20|239.42|237.02|239.33|236.93|239.42|237.02|239.33|236.93|0
1651668810000|2022-05-04 12:53:30|239.24|236.84|239.24|236.84|239.33|236.93|239.24|236.84|0
1651668820000|2022-05-04 12:53:40|239.33|236.93|239.33|236.93|239.33|236.93|239.29|236.89|0
1651668850000|2022-05-04 12:54:10|239.24|236.84|239.42|237.02|239.42|237.02|239.24|236.84|0
1651668860000|2022-05-04 12:54:20|239.33|236.93|239.33|236.93|239.33|236.93|239.33|236.93|0
1651668870000|2022-05-04 12:54:30|239.42|237.02|239.42|237.02|239.42|237.02|239.33|236.93|0
1651668880000|2022-05-04 12:54:40|239.33|236.93|239.33|236.93|239.42|237.02|239.33|236.93|0
1651668890000|2022-05-04 12:54:50|239.38|236.98|239.51|237.11|239.51|237.11|239.33|236.93|0
1651668900000|2022-05-04 12:55:00|239.61|237.21|239.61|237.21|239.61|237.21|239.51|237.11|0
1651668910000|2022-05-04 12:55:10|239.7|237.3|239.79|237.39|239.79|237.39|239.7|237.3|0
1651668920000|2022-05-04 12:55:20|239.7|237.3|239.51|237.11|239.7|237.3|239.51|237.11|0
1651668930000|2022-05-04 12:55:30|239.42|237.02|239.33|236.93|239.42|237.02|239.33|236.93|0
1651668940000|2022-05-04 12:55:40|239.24|236.84|239.24|236.84|239.24|236.84|239.15|236.75|0
1651668950000|2022-05-04 12:55:50|239.29|236.89|239.24|236.84|239.29|236.89|239.24|236.84|0
1651668960000|2022-05-04 12:56:00|239.29|236.89|239.33|236.93|239.42|237.02|239.29|236.89|0
1651668970000|2022-05-04 12:56:10|239.42|237.02|239.42|237.02|239.42|237.02|239.33|236.93|0
1651668980000|2022-05-04 12:56:20|239.51|237.11|239.51|237.11|239.51|237.11|239.51|237.11|0
1651668990000|2022-05-04 12:56:30|239.47|237.07|239.47|237.07|239.47|237.07|239.47|237.07|0
1651669000000|2022-05-04 12:56:40|239.42|237.02|239.6|237.2|239.6|237.2|239.42|237.02|0
1651669010000|2022-05-04 12:56:50|239.56|237.16|239.6|237.2|239.6|237.2|239.51|237.11|0
1651669020000|2022-05-04 12:57:00|239.7|237.3|239.7|237.3|239.7|237.3|239.6|237.2|0
1651669030000|2022-05-04 12:57:10|239.6|237.2|239.6|237.2|239.6|237.2|239.6|237.2|0
1651669040000|2022-05-04 12:57:20|239.51|237.11|239.51|237.11|239.51|237.11|239.51|237.11|0
1651669050000|2022-05-04 12:57:30|239.42|237.02|239.42|237.02|239.42|237.02|239.42|237.02|0
1651669070000|2022-05-04 12:57:50|239.51|237.11|239.42|237.02|239.51|237.11|239.42|237.02|0
1651669080000|2022-05-04 12:58:00|239.6|237.2|239.6|237.2|239.6|237.2|239.6|237.2|0
1651669090000|2022-05-04 12:58:10|239.7|237.3|239.7|237.3|239.7|237.3|239.6|237.2|0
1651669100000|2022-05-04 12:58:20|239.74|237.34|239.7|237.3|239.74|237.34|239.7|237.3|0
1651669110000|2022-05-04 12:58:30|239.6|237.2|239.6|237.2|239.7|237.3|239.6|237.2|0
1651669120000|2022-05-04 12:58:40|238.97|236.57|238.97|236.57|238.97|236.57|238.97|236.57|0
1651669130000|2022-05-04 12:58:50|239.59|237.19|240.05|237.65|240.05|237.65|239.59|237.19|0
1651669140000|2022-05-04 12:59:00|239.96|237.56|239.87|237.47|239.96|237.56|239.77|237.37|0
1651669150000|2022-05-04 12:59:10|239.77|237.37|239.68|237.28|239.77|237.37|239.68|237.28|0
1651669160000|2022-05-04 12:59:20|239.77|237.37|240.05|237.65|240.05|237.65|239.77|237.37|0
1651669170000|2022-05-04 12:59:30|239.96|237.56|240.05|237.65|240.14|237.74|239.96|237.56|0
1651669180000|2022-05-04 12:59:40|240.14|237.74|240.14|237.74|240.14|237.74|240.14|237.74|0
1651669190000|2022-05-04 12:59:50|240.23|237.83|240.23|237.83|240.23|237.83|240.14|237.74|0
1651669200000|2022-05-04 13:00:00|240.32|237.92|240.23|237.83|240.32|237.92|240.23|237.83|0
1651669210000|2022-05-04 13:00:10|240.14|237.74|240.14|237.74|240.14|237.74|240.14|237.74|0
1651669230000|2022-05-04 13:00:30|240.05|237.65|240.05|237.65|240.05|237.65|240.05|237.65|0
1651669240000|2022-05-04 13:00:40|240.14|237.74|240.23|237.83|240.23|237.83|240.14|237.74|0
1651669250000|2022-05-04 13:00:50|240.42|238.02|240.42|238.02|240.42|238.02|240.42|238.02|0
1651669260000|2022-05-04 13:01:00|240.51|238.11|240.32|237.92|240.51|238.11|240.32|237.92|0
1651669270000|2022-05-04 13:01:10|240.23|237.83|240.14|237.74|240.28|237.88|240.14|237.74|0
1651669280000|2022-05-04 13:01:20|240.05|237.65|239.91|237.51|240.05|237.65|239.87|237.47|0
1651669290000|2022-05-04 13:01:30|239.96|237.56|240.14|237.74|240.14|237.74|239.96|237.56|0
1651669300000|2022-05-04 13:01:40|240.05|237.65|240.05|237.65|240.05|237.65|240.05|237.65|0
1651669310000|2022-05-04 13:01:50|239.96|237.56|239.86|237.46|239.96|237.56|239.86|237.46|0
1651669320000|2022-05-04 13:02:00|239.77|237.37|239.77|237.37|239.77|237.37|239.77|237.37|0
1651669350000|2022-05-04 13:02:30|239.73|237.33|239.73|237.33|239.77|237.37|239.73|237.33|0
1651669360000|2022-05-04 13:02:40|239.77|237.37|239.77|237.37|239.77|237.37|239.77|237.37|0
1651669370000|2022-05-04 13:02:50|239.82|237.42|239.77|237.37|239.82|237.42|239.77|237.37|0
1651669400000|2022-05-04 13:03:20|239.73|237.33|239.68|237.28|239.77|237.37|239.68|237.28|0
1651669410000|2022-05-04 13:03:30|239.59|237.19|239.45|237.05|239.59|237.19|239.45|237.05|0
1651669420000|2022-05-04 13:03:40|239.41|237.01|239.41|237.01|239.41|237.01|239.41|237.01|0
1651669430000|2022-05-04 13:03:50|239.5|237.1|239.5|237.1|239.59|237.19|239.5|237.1|0
1651669440000|2022-05-04 13:04:00|239.59|237.19|239.59|237.19|239.59|237.19|239.5|237.1|0
1651669450000|2022-05-04 13:04:10|239.5|237.1|239.5|237.1|239.5|237.1|239.5|237.1|0
1651669470000|2022-05-04 13:04:30|239.59|237.19|239.59|237.19|239.59|237.19|239.5|237.1|0
1651669480000|2022-05-04 13:04:40|239.68|237.28|239.68|237.28|239.68|237.28|239.68|237.28|0
1651669490000|2022-05-04 13:04:50|239.59|237.19|239.59|237.19|239.59|237.19|239.59|237.19|0
1651669500000|2022-05-04 13:05:00|239.68|237.28|239.68|237.28|239.68|237.28|239.68|237.28|0
1651669510000|2022-05-04 13:05:10|239.59|237.19|239.5|237.1|239.59|237.19|239.5|237.1|0
1651669520000|2022-05-04 13:05:20|239.54|237.14|239.54|237.14|239.54|237.14|239.5|237.1|0
1651669530000|2022-05-04 13:05:30|239.59|237.19|239.68|237.28|239.68|237.28|239.59|237.19|0
1651669540000|2022-05-04 13:05:40|239.86|237.46|239.73|237.33|239.86|237.46|239.73|237.33|0
1651669550000|2022-05-04 13:05:50|239.77|237.37|239.59|237.19|239.77|237.37|239.59|237.19|0
1651669560000|2022-05-04 13:06:00|239.68|237.28|239.59|237.19|239.68|237.28|239.59|237.19|0
1651669570000|2022-05-04 13:06:10|239.68|237.28|239.68|237.28|239.68|237.28|239.68|237.28|0
1651669590000|2022-05-04 13:06:30|239.86|237.46|239.77|237.37|239.86|237.46|239.77|237.37|0
1651669600000|2022-05-04 13:06:40|239.82|237.42|239.77|237.37|239.82|237.42|239.77|237.37|0
1651669610000|2022-05-04 13:06:50|239.86|237.46|239.82|237.42|239.95|237.55|239.82|237.42|0
1651669620000|2022-05-04 13:07:00|239.77|237.37|239.77|237.37|239.86|237.46|239.77|237.37|0
1651669630000|2022-05-04 13:07:10|239.68|237.28|239.59|237.19|239.68|237.28|239.59|237.19|0
1651669650000|2022-05-04 13:07:30|239.5|237.1|239.5|237.1|239.5|237.1|239.5|237.1|0
1651669660000|2022-05-04 13:07:40|239.4|237|239.5|237.1|239.5|237.1|239.4|237|0
1651669670000|2022-05-04 13:07:50|239.4|237|239.4|237|239.4|237|239.4|237|0
1651669680000|2022-05-04 13:08:00|239.5|237.1|239.5|237.1|239.5|237.1|239.5|237.1|0
1651669720000|2022-05-04 13:08:40|239.4|237|239.22|236.82|239.4|237|239.22|236.82|0
1651669730000|2022-05-04 13:08:50|239.31|236.91|239.22|236.82|239.31|236.91|239.22|236.82|0
1651669740000|2022-05-04 13:09:00|239.31|236.91|239.22|236.82|239.31|236.91|239.13|236.73|0
1651669750000|2022-05-04 13:09:10|239.31|236.91|239.31|236.91|239.31|236.91|239.31|236.91|0
1651669760000|2022-05-04 13:09:20|239.36|236.96|239.4|237|239.4|237|239.36|236.96|0
1651669770000|2022-05-04 13:09:30|239.31|236.91|239.22|236.82|239.31|236.91|239.13|236.73|0
1651669780000|2022-05-04 13:09:40|239.13|236.73|239.31|236.91|239.31|236.91|239.13|236.73|0
1651669790000|2022-05-04 13:09:50|239.45|237.05|239.4|237|239.45|237.05|239.4|237|0
1651669800000|2022-05-04 13:10:00|239.49|237.09|239.59|237.19|239.59|237.19|239.49|237.09|0
1651669810000|2022-05-04 13:10:10|239.73|237.33|239.86|237.46|239.86|237.46|239.73|237.33|0
1651669820000|2022-05-04 13:10:20|239.91|237.51|240.41|238.01|240.41|238.01|239.91|237.51|0
1651669830000|2022-05-04 13:10:30|240.46|238.06|240.28|237.88|240.46|238.06|240.28|237.88|0
1651669840000|2022-05-04 13:10:40|240.32|237.92|240.41|238.01|240.41|238.01|240.32|237.92|0
1651669850000|2022-05-04 13:10:50|240.59|238.19|240.78|238.38|240.78|238.38|240.59|238.19|0
1651669860000|2022-05-04 13:11:00|240.5|238.1|240.41|238.01|240.5|238.1|240.41|238.01|0
1651669870000|2022-05-04 13:11:10|240.5|238.1|240.32|237.92|240.5|238.1|240.32|237.92|0
1651669880000|2022-05-04 13:11:20|240.41|238.01|240.5|238.1|240.5|238.1|240.32|237.92|0
1651669890000|2022-05-04 13:11:30|240.41|238.01|240.41|238.01|240.41|238.01|240.41|238.01|0
1651669900000|2022-05-04 13:11:40|240.32|237.92|240.41|238.01|240.41|238.01|240.32|237.92|0
1651669910000|2022-05-04 13:11:50|240.32|237.92|240.41|238.01|240.41|238.01|240.32|237.92|0
1651669930000|2022-05-04 13:12:10|240.5|238.1|240.5|238.1|240.5|238.1|240.5|238.1|0
1651669940000|2022-05-04 13:12:20|240.41|238.01|240.5|238.1|240.5|238.1|240.41|238.01|0
1651669950000|2022-05-04 13:12:30|240.46|238.06|240.41|238.01|240.5|238.1|240.41|238.01|0
1651669960000|2022-05-04 13:12:40|240.5|238.1|240.69|238.29|240.69|238.29|240.5|238.1|0
1651669970000|2022-05-04 13:12:50|240.87|238.47|240.87|238.47|240.96|238.56|240.87|238.47|0
1651669980000|2022-05-04 13:13:00|240.96|238.56|240.69|238.29|240.96|238.56|240.69|238.29|0
1651669990000|2022-05-04 13:13:10|240.64|238.24|240.69|238.29|240.69|238.29|240.64|238.24|0
1651670000000|2022-05-04 13:13:20|240.59|238.19|240.69|238.29|240.69|238.29|240.59|238.19|0
1651670010000|2022-05-04 13:13:30|240.5|238.1|240.59|238.19|240.69|238.29|240.5|238.1|0
1651670020000|2022-05-04 13:13:40|240.69|238.29|240.59|238.19|240.69|238.29|240.59|238.19|0
1651670030000|2022-05-04 13:13:50|240.87|238.47|240.78|238.38|240.87|238.47|240.78|238.38|0
1651670040000|2022-05-04 13:14:00|240.69|238.29|240.73|238.33|240.73|238.33|240.69|238.29|0
1651670050000|2022-05-04 13:14:10|240.69|238.29|240.59|238.19|240.69|238.29|240.59|238.19|0
1651670060000|2022-05-04 13:14:20|240.5|238.1|240.46|238.06|240.55|238.15|240.46|238.06|0
1651670070000|2022-05-04 13:14:30|240.5|238.1|240.5|238.1|240.5|238.1|240.5|238.1|0
1651670080000|2022-05-04 13:14:40|240.59|238.19|240.59|238.19|240.59|238.19|240.5|238.1|0
1651670090000|2022-05-04 13:14:50|240.5|238.1|240.5|238.1|240.5|238.1|240.41|238.01|0
1651670100000|2022-05-04 13:15:00|240.59|238.19|240.5|238.1|240.59|238.19|240.5|238.1|0
1651670110000|2022-05-04 13:15:10|240.41|238.01|240.41|238.01|240.41|238.01|240.41|238.01|0
1651670120000|2022-05-04 13:15:20|240.32|237.92|240.41|238.01|240.46|238.06|240.32|237.92|0
1651670130000|2022-05-04 13:15:30|240.32|237.92|240.32|237.92|240.32|237.92|240.32|237.92|0
1651670140000|2022-05-04 13:15:40|240.36|237.96|240.41|238.01|240.41|238.01|240.36|237.96|0
1651670150000|2022-05-04 13:15:50|240.32|237.92|240.41|238.01|240.41|238.01|240.32|237.92|0
1651670160000|2022-05-04 13:16:00|240.32|237.92|240.41|238.01|240.41|238.01|240.32|237.92|0
1651670180000|2022-05-04 13:16:20|240.5|238.1|240.5|238.1|240.5|238.1|240.5|238.1|0
1651670190000|2022-05-04 13:16:30|240.41|238.01|240.41|238.01|240.41|238.01|240.41|238.01|0
1651670200000|2022-05-04 13:16:40|240.32|237.92|240.32|237.92|240.32|237.92|240.32|237.92|0
1651670210000|2022-05-04 13:16:50|240.22|237.82|240.04|237.64|240.22|237.82|240.04|237.64|0
1651670220000|2022-05-04 13:17:00|240.13|237.73|240.13|237.73|240.13|237.73|240.13|237.73|0
1651670230000|2022-05-04 13:17:10|240.22|237.82|240.22|237.82|240.22|237.82|240.22|237.82|0
1651670250000|2022-05-04 13:17:30|240.13|237.73|240.13|237.73|240.13|237.73|240.13|237.73|0
1651670260000|2022-05-04 13:17:40|240.04|237.64|240.04|237.64|240.04|237.64|240.04|237.64|0
1651670270000|2022-05-04 13:17:50|240.13|237.73|240.04|237.64|240.13|237.73|240.04|237.64|0
1651670280000|2022-05-04 13:18:00|239.95|237.55|239.95|237.55|239.95|237.55|239.95|237.55|0
1651670290000|2022-05-04 13:18:10|239.86|237.46|239.95|237.55|239.95|237.55|239.86|237.46|0
1651670300000|2022-05-04 13:18:20|240.04|237.64|239.95|237.55|240.04|237.64|239.95|237.55|0
1651670310000|2022-05-04 13:18:30|240.04|237.64|240.04|237.64|240.04|237.64|240.04|237.64|0
1651670320000|2022-05-04 13:18:40|239.95|237.55|239.95|237.55|239.95|237.55|239.95|237.55|0
1651670330000|2022-05-04 13:18:50|239.9|237.5|239.86|237.46|239.9|237.5|239.81|237.41|0
1651670340000|2022-05-04 13:19:00|239.76|237.36|239.76|237.36|239.81|237.41|239.76|237.36|0
1651670350000|2022-05-04 13:19:10|239.81|237.41|239.86|237.46|239.86|237.46|239.76|237.36|0
1651670360000|2022-05-04 13:19:20|239.95|237.55|239.95|237.55|239.95|237.55|239.95|237.55|0
1651670370000|2022-05-04 13:19:30|239.9|237.5|239.9|237.5|239.9|237.5|239.9|237.5|0
1651670380000|2022-05-04 13:19:40|240.04|237.64|239.95|237.55|240.04|237.64|239.86|237.46|0
1651670390000|2022-05-04 13:19:50|240|237.6|240.04|237.64|240.04|237.64|240|237.6|0
1651670400000|2022-05-04 13:20:00|240.13|237.73|239.95|237.55|240.13|237.73|239.95|237.55|0
1651670410000|2022-05-04 13:20:10|239.86|237.46|239.76|237.36|239.86|237.46|239.76|237.36|0
1651670420000|2022-05-04 13:20:20|239.86|237.46|239.86|237.46|239.86|237.46|239.76|237.36|0
1651670430000|2022-05-04 13:20:30|239.76|237.36|239.76|237.36|239.76|237.36|239.76|237.36|0
1651670440000|2022-05-04 13:20:40|239.67|237.27|239.76|237.36|239.76|237.36|239.67|237.27|0
1651670450000|2022-05-04 13:20:50|239.58|237.18|239.67|237.27|239.67|237.27|239.58|237.18|0
1651670460000|2022-05-04 13:21:00|239.58|237.18|239.58|237.18|239.58|237.18|239.58|237.18|0
1651670470000|2022-05-04 13:21:10|239.49|237.09|239.49|237.09|239.49|237.09|239.49|237.09|0
1651670480000|2022-05-04 13:21:20|239.4|237|239.49|237.09|239.49|237.09|239.4|237|0
1651670500000|2022-05-04 13:21:40|239.58|237.18|239.67|237.27|239.67|237.27|239.58|237.18|0
1651670510000|2022-05-04 13:21:50|239.86|237.46|239.86|237.46|239.86|237.46|239.86|237.46|0
1651670520000|2022-05-04 13:22:00|239.76|237.36|239.76|237.36|239.76|237.36|239.67|237.27|0
1651670530000|2022-05-04 13:22:10|239.58|237.18|239.49|237.09|239.58|237.18|239.4|237|0
1651670540000|2022-05-04 13:22:20|239.58|237.18|239.67|237.27|239.67|237.27|239.58|237.18|0
1651670550000|2022-05-04 13:22:30|239.49|237.09|239.31|236.91|239.49|237.09|239.31|236.91|0
1651670560000|2022-05-04 13:22:40|239.21|236.81|239.4|237|239.4|237|239.21|236.81|0
1651670570000|2022-05-04 13:22:50|239.49|237.09|239.4|237|239.49|237.09|239.4|237|0
1651670580000|2022-05-04 13:23:00|239.49|237.09|239.49|237.09|239.49|237.09|239.49|237.09|0
1651670600000|2022-05-04 13:23:20|239.4|237|239.4|237|239.4|237|239.4|237|0
1651670610000|2022-05-04 13:23:30|239.49|237.09|239.4|237|239.49|237.09|239.4|237|0
1651670620000|2022-05-04 13:23:40|239.3|236.9|239.3|236.9|239.3|236.9|239.3|236.9|0
1651670630000|2022-05-04 13:23:50|239.4|237|239.4|237|239.4|237|239.4|237|0
1651670640000|2022-05-04 13:24:00|239.3|236.9|239.3|236.9|239.3|236.9|239.3|236.9|0
1651670650000|2022-05-04 13:24:10|239.4|237|239.4|237|239.4|237|239.4|237|0
1651670660000|2022-05-04 13:24:20|239.49|237.09|239.4|237|239.49|237.09|239.4|237|0
1651670670000|2022-05-04 13:24:30|239.35|236.95|239.4|237|239.4|237|239.3|236.9|0
1651670680000|2022-05-04 13:24:40|239.44|237.04|239.44|237.04|239.44|237.04|239.44|237.04|0
1651670690000|2022-05-04 13:24:50|239.49|237.09|239.53|237.13|239.58|237.18|239.49|237.09|0
1651670700000|2022-05-04 13:25:00|239.49|237.09|239.4|237|239.49|237.09|239.4|237|0
1651670710000|2022-05-04 13:25:10|239.3|236.9|239.3|236.9|239.3|236.9|239.3|236.9|0
1651670720000|2022-05-04 13:25:20|239.4|237|239.12|236.72|239.4|237|239.12|236.72|0
1651670730000|2022-05-04 13:25:30|239.21|236.81|239.21|236.81|239.21|236.81|239.21|236.81|0
1651670740000|2022-05-04 13:25:40|239.3|236.9|239.26|236.86|239.3|236.9|239.21|236.81|0
1651670750000|2022-05-04 13:25:50|239.21|236.81|239.12|236.72|239.21|236.81|239.12|236.72|0
1651670760000|2022-05-04 13:26:00|239.03|236.63|239.12|236.72|239.12|236.72|239.03|236.63|0
1651670770000|2022-05-04 13:26:10|239.03|236.63|239.21|236.81|239.21|236.81|239.03|236.63|0
1651670790000|2022-05-04 13:26:30|239.17|236.77|239.21|236.81|239.21|236.81|239.17|236.77|0
1651670800000|2022-05-04 13:26:40|239.26|236.86|239.21|236.81|239.26|236.86|239.21|236.81|0
1651670810000|2022-05-04 13:26:50|239.3|236.9|239.3|236.9|239.3|236.9|239.3|236.9|0
1651670820000|2022-05-04 13:27:00|239.21|236.81|239.3|236.9|239.3|236.9|239.21|236.81|0
1651670830000|2022-05-04 13:27:10|239.12|236.72|239.12|236.72|239.12|236.72|239.12|236.72|0
1651670850000|2022-05-04 13:27:30|239.03|236.63|239.12|236.72|239.12|236.72|239.03|236.63|0
1651670860000|2022-05-04 13:27:40|239.21|236.81|239.21|236.81|239.21|236.81|239.21|236.81|0
1651670880000|2022-05-04 13:28:00|239.3|236.9|239.58|237.18|239.58|237.18|239.3|236.9|0
1651670900000|2022-05-04 13:28:20|239.49|237.09|239.49|237.09|239.49|237.09|239.39|236.99|0
1651670910000|2022-05-04 13:28:30|239.39|236.99|239.49|237.09|239.49|237.09|239.39|236.99|0
1651670920000|2022-05-04 13:28:40|239.58|237.18|239.39|236.99|239.58|237.18|239.39|236.99|0
1651670930000|2022-05-04 13:28:50|239.58|237.18|240.31|237.91|240.31|237.91|239.58|237.18|0
1651670940000|2022-05-04 13:29:00|240.36|237.96|240.13|237.73|240.36|237.96|240.13|237.73|0
1651670950000|2022-05-04 13:29:10|240.22|237.82|240.22|237.82|240.22|237.82|240.22|237.82|0
1651670960000|2022-05-04 13:29:20|240.31|237.91|240.27|237.87|240.31|237.91|240.27|237.87|0
1651670970000|2022-05-04 13:29:30|240.22|237.82|240.17|237.77|240.22|237.82|240.13|237.73|0
1651670980000|2022-05-04 13:29:40|240.13|237.73|240.22|237.82|240.22|237.82|240.13|237.73|0
1651670990000|2022-05-04 13:29:50|240.31|237.91|240.77|238.37|240.77|238.37|240.31|237.91|0
1651671000000|2022-05-04 13:30:00|240.59|238.19|240.49|238.09|240.68|238.28|240.49|238.09|0
1651671010000|2022-05-04 13:30:10|240.86|238.46|241.05|238.65|241.05|238.65|240.86|238.46|0
1651671020000|2022-05-04 13:30:20|240.68|238.28|241.14|238.74|241.14|238.74|240.68|238.28|0
1651671030000|2022-05-04 13:30:30|241.23|238.83|241.87|239.47|241.87|239.47|241.23|238.83|0
1651671040000|2022-05-04 13:30:40|241.69|239.29|241.83|239.43|241.83|239.43|241.23|238.83|0
1651671050000|2022-05-04 13:30:50|241.23|238.83|241.32|238.92|241.51|239.11|241.23|238.83|0
1651671060000|2022-05-04 13:31:00|241.51|239.11|241.6|239.2|241.69|239.29|241.41|239.01|0
1651671070000|2022-05-04 13:31:10|242.06|239.66|242.06|239.66|242.06|239.66|241.97|239.57|0
1651671080000|2022-05-04 13:31:20|241.97|239.57|242.06|239.66|242.24|239.84|241.97|239.57|0
1651671090000|2022-05-04 13:31:30|241.87|239.47|241.87|239.47|241.97|239.57|241.87|239.47|0
1651671100000|2022-05-04 13:31:40|241.51|239.11|242.06|239.66|242.06|239.66|241.51|239.11|0
1651671110000|2022-05-04 13:31:50|241.87|239.47|241.78|239.38|242.06|239.66|241.78|239.38|0
1651671120000|2022-05-04 13:32:00|241.92|239.52|241.97|239.57|241.97|239.57|241.69|239.29|0
1651671130000|2022-05-04 13:32:10|242.15|239.75|241.83|239.43|242.15|239.75|241.83|239.43|0
1651671140000|2022-05-04 13:32:20|242.06|239.66|242.34|239.94|242.34|239.94|241.51|239.11|0
1651671150000|2022-05-04 13:32:30|242.24|239.84|242.24|239.84|242.24|239.84|242.24|239.84|0
1651671160000|2022-05-04 13:32:40|242.43|240.03|242.34|239.94|242.61|240.21|242.34|239.94|0
1651671170000|2022-05-04 13:32:50|242.43|240.03|242.34|239.94|242.43|240.03|242.15|239.75|0
1651671180000|2022-05-04 13:33:00|242.52|240.12|242.71|240.31|242.71|240.31|242.52|240.12|0
1651671190000|2022-05-04 13:33:10|242.89|240.49|242.8|240.4|242.89|240.49|242.8|240.4|0
1651671200000|2022-05-04 13:33:20|242.61|240.21|242.71|240.31|242.71|240.31|242.43|240.03|0
1651671210000|2022-05-04 13:33:30|242.89|240.49|243.35|240.95|243.35|240.95|242.89|240.49|0
1651671220000|2022-05-04 13:33:40|243.63|241.23|243.35|240.95|243.73|241.33|243.17|240.77|0
1651671230000|2022-05-04 13:33:50|243.45|241.05|243.45|241.05|243.45|241.05|243.31|240.91|0
1651671240000|2022-05-04 13:34:00|242.98|240.58|243.63|241.23|243.63|241.23|242.34|239.94|0
1651671250000|2022-05-04 13:34:10|243.35|240.95|243.17|240.77|243.35|240.95|243.17|240.77|0
1651671260000|2022-05-04 13:34:20|242.8|240.4|243.17|240.77|243.17|240.77|242.61|240.21|0
1651671270000|2022-05-04 13:34:30|243.08|240.68|242.98|240.58|243.08|240.68|242.8|240.4|0
1651671280000|2022-05-04 13:34:40|243.49|241.09|243.63|241.23|243.72|241.32|243.49|241.09|0
1651671290000|2022-05-04 13:34:50|243.54|241.14|243.35|240.95|243.54|241.14|243.26|240.86|0
1651671300000|2022-05-04 13:35:00|243.82|241.42|243.08|240.68|243.82|241.42|243.08|240.68|0
1651671310000|2022-05-04 13:35:10|243.26|240.86|243.07|240.67|243.35|240.95|243.07|240.67|0
1651671320000|2022-05-04 13:35:20|243.45|241.05|243.35|240.95|243.45|241.05|243.17|240.77|0
1651671330000|2022-05-04 13:35:30|242.98|240.58|242.24|239.84|243.17|240.77|242.24|239.84|0
1651671340000|2022-05-04 13:35:40|242.43|240.03|242.33|239.93|242.43|240.03|242.15|239.75|0
1651671350000|2022-05-04 13:35:50|243.17|240.77|243.26|240.86|243.26|240.86|243.07|240.67|0
1651671360000|2022-05-04 13:36:00|243.17|240.77|242.8|240.4|243.17|240.77|242.8|240.4|0
1651671370000|2022-05-04 13:36:10|242.06|239.66|242.06|239.66|242.33|239.93|242.06|239.66|0
1651671380000|2022-05-04 13:36:20|241.96|239.56|242.06|239.66|242.06|239.66|241.83|239.43|0
1651671390000|2022-05-04 13:36:30|242.43|240.03|242.52|240.12|242.61|240.21|242.43|240.03|0
1651671400000|2022-05-04 13:36:40|242.15|239.75|242.33|239.93|242.33|239.93|242.15|239.75|0
1651671410000|2022-05-04 13:36:50|242.7|240.3|242.33|239.93|242.7|240.3|242.33|239.93|0
1651671420000|2022-05-04 13:37:00|242.43|240.03|242.24|239.84|242.61|240.21|242.24|239.84|0
1651671430000|2022-05-04 13:37:10|242.06|239.66|242.89|240.49|242.89|240.49|242.06|239.66|0
1651671440000|2022-05-04 13:37:20|242.98|240.58|243.07|240.67|243.07|240.67|242.98|240.58|0
1651671450000|2022-05-04 13:37:30|243.17|240.77|243.17|240.77|243.17|240.77|242.98|240.58|0
1651671460000|2022-05-04 13:37:40|242.8|240.4|242.89|240.49|242.89|240.49|242.61|240.21|0
1651671470000|2022-05-04 13:37:50|243.07|240.67|243.17|240.77|243.26|240.86|243.07|240.67|0
1651671480000|2022-05-04 13:38:00|242.98|240.58|243.03|240.63|243.35|240.95|242.98|240.58|0
1651671490000|2022-05-04 13:38:10|243.17|240.77|242.43|240.03|243.44|241.04|242.43|240.03|0
1651671500000|2022-05-04 13:38:20|242.33|239.93|242.33|239.93|242.47|240.07|242.24|239.84|0
1651671510000|2022-05-04 13:38:30|242.24|239.84|242.24|239.84|242.33|239.93|242.24|239.84|0
1651671520000|2022-05-04 13:38:40|242.43|240.03|242.15|239.75|242.43|240.03|242.15|239.75|0
1651671530000|2022-05-04 13:38:50|242.43|240.03|242.33|239.93|242.43|240.03|242.24|239.84|0
1651671540000|2022-05-04 13:39:00|242.1|239.7|241.78|239.38|242.24|239.84|241.78|239.38|0
1651671550000|2022-05-04 13:39:10|241.87|239.47|242.52|240.12|242.52|240.12|241.87|239.47|0
1651671560000|2022-05-04 13:39:20|242.89|240.49|242.8|240.4|242.98|240.58|242.8|240.4|0
1651671570000|2022-05-04 13:39:30|242.66|240.26|243.07|240.67|243.07|240.67|242.66|240.26|0
1651671580000|2022-05-04 13:39:40|242.79|240.39|242.98|240.58|243.07|240.67|242.79|240.39|0
1651671590000|2022-05-04 13:39:50|242.7|240.3|242.89|240.49|242.89|240.49|242.61|240.21|0
1651671600000|2022-05-04 13:40:00|243.07|240.67|243.26|240.86|243.35|240.95|242.89|240.49|0
1651671610000|2022-05-04 13:40:10|243.17|240.77|243.17|240.77|243.17|240.77|243.17|240.77|0
1651671620000|2022-05-04 13:40:20|242.98|240.58|242.61|240.21|242.98|240.58|242.61|240.21|0
1651671630000|2022-05-04 13:40:30|242.7|240.3|241.13|238.73|242.7|240.3|241.13|238.73|0
1651671640000|2022-05-04 13:40:40|241.04|238.64|241.69|239.29|241.69|239.29|241.04|238.64|0
1651671650000|2022-05-04 13:40:50|241.59|239.19|241.69|239.29|241.78|239.38|241.5|239.1|0
1651671660000|2022-05-04 13:41:00|241.32|238.92|240.86|238.46|241.41|239.01|240.86|238.46|0
1651671670000|2022-05-04 13:41:10|241.5|239.1|241.32|238.92|241.5|239.1|241.04|238.64|0
1651671680000|2022-05-04 13:41:20|241.5|239.1|242.05|239.65|242.15|239.75|241.5|239.1|0
1651671690000|2022-05-04 13:41:30|241.87|239.47|241.78|239.38|241.96|239.56|241.78|239.38|0
1651671700000|2022-05-04 13:41:40|241.5|239.1|242.05|239.65|242.05|239.65|241.5|239.1|0
1651671710000|2022-05-04 13:41:50|241.96|239.56|242.24|239.84|242.33|239.93|241.96|239.56|0
1651671720000|2022-05-04 13:42:00|242.15|239.75|242.42|240.02|242.42|240.02|242.15|239.75|0
1651671730000|2022-05-04 13:42:10|242.24|239.84|242.05|239.65|242.24|239.84|242.05|239.65|0
1651671740000|2022-05-04 13:42:20|242.15|239.75|242.42|240.02|242.52|240.12|242.15|239.75|0
1651671750000|2022-05-04 13:42:30|242.33|239.93|242.61|240.21|242.75|240.35|242.33|239.93|0
1651671760000|2022-05-04 13:42:40|242.52|240.12|242.19|239.79|242.52|240.12|242.19|239.79|0
1651671770000|2022-05-04 13:42:50|242.01|239.61|242.15|239.75|242.15|239.75|242.01|239.61|0
1651671780000|2022-05-04 13:43:00|242.24|239.84|242.52|240.12|242.52|240.12|242.1|239.7|0
1651671790000|2022-05-04 13:43:10|242.24|239.84|241.87|239.47|242.24|239.84|241.87|239.47|0
1651671800000|2022-05-04 13:43:20|241.32|238.92|241.22|238.82|241.32|238.92|240.76|238.36|0
1651671810000|2022-05-04 13:43:30|241.04|238.64|241.13|238.73|241.5|239.1|241.04|238.64|0
1651671820000|2022-05-04 13:43:40|241.59|239.19|241.96|239.56|242.15|239.75|241.59|239.19|0
1651671830000|2022-05-04 13:43:50|241.87|239.47|242.52|240.12|242.52|240.12|241.87|239.47|0
1651671840000|2022-05-04 13:44:00|242.33|239.93|242.33|239.93|242.52|240.12|242.33|239.93|0
1651671850000|2022-05-04 13:44:10|242.52|240.12|241.5|239.1|242.52|240.12|241.5|239.1|0
1651671860000|2022-05-04 13:44:20|241.31|238.91|241.41|239.01|241.45|239.05|241.22|238.82|0
1651671870000|2022-05-04 13:44:30|241.31|238.91|241.59|239.19|241.59|239.19|241.31|238.91|0
1651671880000|2022-05-04 13:44:40|241.31|238.91|241.41|239.01|241.41|239.01|241.31|238.91|0
1651671890000|2022-05-04 13:44:50|241.55|239.15|241.31|238.91|241.68|239.28|241.31|238.91|0
1651671900000|2022-05-04 13:45:00|240.67|238.27|240.03|237.63|240.85|238.45|240.03|237.63|0
1651671910000|2022-05-04 13:45:10|240.39|237.99|240.53|238.13|240.58|238.18|240.39|237.99|0
1651671920000|2022-05-04 13:45:20|240.39|237.99|240.39|237.99|240.39|237.99|239.89|237.49|0
1651671930000|2022-05-04 13:45:30|240.58|238.18|240.3|237.9|240.67|238.27|240.3|237.9|0
1651671940000|2022-05-04 13:45:40|240.53|238.13|240.49|238.09|240.53|238.13|240.44|238.04|0
1651671950000|2022-05-04 13:45:50|240.3|237.9|239.84|237.44|240.3|237.9|239.84|237.44|0
1651671960000|2022-05-04 13:46:00|239.75|237.35|240.49|238.09|240.49|238.09|239.75|237.35|0
1651671970000|2022-05-04 13:46:10|240.53|238.13|240.07|237.67|240.53|238.13|240.07|237.67|0
1651671980000|2022-05-04 13:46:20|240.12|237.72|240.12|237.72|240.3|237.9|240.12|237.72|0
1651671990000|2022-05-04 13:46:30|240.21|237.81|240.17|237.77|240.21|237.81|240.03|237.63|0
1651672000000|2022-05-04 13:46:40|240.49|238.09|240.58|238.18|240.81|238.41|240.49|238.09|0
1651672010000|2022-05-04 13:46:50|240.67|238.27|240.95|238.55|240.95|238.55|240.53|238.13|0
1651672020000|2022-05-04 13:47:00|241.22|238.82|240.44|238.04|241.22|238.82|240.39|237.99|0
1651672030000|2022-05-04 13:47:10|240.85|238.45|240.95|238.55|241.13|238.73|240.85|238.45|0
1651672040000|2022-05-04 13:47:20|240.99|238.59|241.04|238.64|241.04|238.64|240.76|238.36|0
1651672050000|2022-05-04 13:47:30|241.22|238.82|241.31|238.91|241.41|239.01|241.22|238.82|0
1651672060000|2022-05-04 13:47:40|241.5|239.1|241.41|239.01|241.59|239.19|241.41|239.01|0
1651672070000|2022-05-04 13:47:50|241.31|238.91|241.68|239.28|241.68|239.28|241.31|238.91|0
1651672080000|2022-05-04 13:48:00|241.36|238.96|241.13|238.73|241.41|239.01|241.13|238.73|0
1651672090000|2022-05-04 13:48:10|241.22|238.82|241.31|238.91|241.41|239.01|241.22|238.82|0
1651672100000|2022-05-04 13:48:20|241.13|238.73|240.67|238.27|241.13|238.73|240.67|238.27|0
1651672110000|2022-05-04 13:48:30|240.58|238.18|240.48|238.08|240.67|238.27|240.39|237.99|0
1651672120000|2022-05-04 13:48:40|240.85|238.45|240.76|238.36|240.85|238.45|240.76|238.36|0
1651672130000|2022-05-04 13:48:50|240.58|238.18|240.58|238.18|240.58|238.18|240.58|238.18|0
1651672140000|2022-05-04 13:49:00|240.48|238.08|240.03|237.63|240.48|238.08|239.98|237.58|0
1651672150000|2022-05-04 13:49:10|239.93|237.53|239.75|237.35|239.93|237.53|239.66|237.26|0
1651672160000|2022-05-04 13:49:20|239.8|237.4|239.38|236.98|239.8|237.4|239.38|236.98|0
1651672170000|2022-05-04 13:49:30|239.29|236.89|239.57|237.17|239.57|237.17|239.29|236.89|0
1651672180000|2022-05-04 13:49:40|239.66|237.26|239.66|237.26|239.84|237.44|239.66|237.26|0
1651672190000|2022-05-04 13:49:50|239.57|237.17|239.84|237.44|239.84|237.44|239.57|237.17|0
1651672200000|2022-05-04 13:50:00|239.93|237.53|240.02|237.62|240.02|237.62|239.93|237.53|0
1651672210000|2022-05-04 13:50:10|240.16|237.76|240.48|238.08|240.48|238.08|240.16|237.76|0
1651672220000|2022-05-04 13:50:20|240.58|238.18|240.94|238.54|240.94|238.54|240.58|238.18|0
1651672230000|2022-05-04 13:50:30|240.58|238.18|241.04|238.64|241.04|238.64|240.35|237.95|0
1651672240000|2022-05-04 13:50:40|240.94|238.54|241.04|238.64|241.04|238.64|240.94|238.54|0
1651672250000|2022-05-04 13:50:50|240.85|238.45|241.13|238.73|241.13|238.73|240.85|238.45|0
1651672260000|2022-05-04 13:51:00|241.18|238.78|241.04|238.64|241.22|238.82|241.04|238.64|0
1651672270000|2022-05-04 13:51:10|240.53|238.13|240.3|237.9|240.53|238.13|240.12|237.72|0
1651672280000|2022-05-04 13:51:20|240.67|238.27|241.22|238.82|241.22|238.82|240.67|238.27|0
1651672290000|2022-05-04 13:51:30|241.4|239|240.55|238.15|241.4|239|240.55|238.15|0
1651672300000|2022-05-04 13:51:40|240.27|237.87|240.55|238.15|240.55|238.15|240.18|237.78|0
1651672310000|2022-05-04 13:51:50|240.51|238.11|239.49|237.09|240.64|238.24|239.31|236.91|0
1651672320000|2022-05-04 13:52:00|239.58|237.18|239.49|237.09|239.58|237.18|239.4|237|0
1651672330000|2022-05-04 13:52:10|239.21|236.81|239.26|236.86|239.31|236.91|239.21|236.81|0
1651672340000|2022-05-04 13:52:20|239.21|236.81|238.94|236.54|239.4|237|238.94|236.54|0
1651672350000|2022-05-04 13:52:30|239.03|236.63|238.75|236.35|239.03|236.63|238.66|236.26|0
1651672360000|2022-05-04 13:52:40|238.66|236.26|238.57|236.17|238.66|236.26|238.57|236.17|0
1651672370000|2022-05-04 13:52:50|238.85|236.45|239.17|236.77|239.17|236.77|238.85|236.45|0
1651672380000|2022-05-04 13:53:00|239.3|236.9|239.08|236.68|239.3|236.9|239.08|236.68|0
1651672390000|2022-05-04 13:53:10|239.03|236.63|239.21|236.81|239.21|236.81|239.03|236.63|0
1651672400000|2022-05-04 13:53:20|239.12|236.72|238.75|236.35|239.26|236.86|238.75|236.35|0
1651672410000|2022-05-04 13:53:30|238.84|236.44|238.48|236.08|238.84|236.44|238.48|236.08|0
1651672420000|2022-05-04 13:53:40|238.57|236.17|238.29|235.89|238.57|236.17|238.02|235.62|0
1651672430000|2022-05-04 13:53:50|238.75|236.35|238.94|236.54|238.94|236.54|238.75|236.35|0
1651672440000|2022-05-04 13:54:00|239.3|236.9|240|237.6|240|237.6|239.3|236.9|0
1651672450000|2022-05-04 13:54:10|240.23|237.83|240.37|237.97|240.69|238.29|240.23|237.83|0
1651672460000|2022-05-04 13:54:20|240.32|237.92|240.78|238.38|240.78|238.38|240.23|237.83|0
1651672470000|2022-05-04 13:54:30|240.97|238.57|240.78|238.38|240.97|238.57|240.78|238.38|0
1651672480000|2022-05-04 13:54:40|240.69|238.29|240.69|238.29|240.69|238.29|240.41|238.01|0
1651672490000|2022-05-04 13:54:50|240.87|238.47|240.87|238.47|240.87|238.47|240.78|238.38|0
1651672500000|2022-05-04 13:55:00|241.43|239.03|240.69|238.29|241.43|239.03|240.69|238.29|0
1651672510000|2022-05-04 13:55:10|240.23|237.83|240.32|237.92|240.5|238.1|240.23|237.83|0
1651672520000|2022-05-04 13:55:20|240.41|238.01|240.41|238.01|240.69|238.29|240.41|238.01|0
1651672530000|2022-05-04 13:55:30|240.13|237.73|240.23|237.83|240.23|237.83|240.13|237.73|0
1651672540000|2022-05-04 13:55:40|240.41|238.01|239.86|237.46|240.41|238.01|239.86|237.46|0
1651672550000|2022-05-04 13:55:50|240.04|237.64|240.41|238.01|240.41|238.01|239.95|237.55|0
1651672560000|2022-05-04 13:56:00|240.5|238.1|240.59|238.19|240.59|238.19|240.41|238.01|0
1651672570000|2022-05-04 13:56:10|240.41|238.01|240.32|237.92|240.59|238.19|240.32|237.92|0
1651672580000|2022-05-04 13:56:20|240.13|237.73|240.04|237.64|240.23|237.83|240.04|237.64|0
1651672590000|2022-05-04 13:56:30|240.23|237.83|240.41|238.01|240.41|238.01|240.23|237.83|0
1651672600000|2022-05-04 13:56:40|240.32|237.92|240.32|237.92|240.69|238.29|240.32|237.92|0
1651672610000|2022-05-04 13:56:50|240.5|238.1|241.15|238.75|241.15|238.75|240.5|238.1|0
1651672620000|2022-05-04 13:57:00|240.69|238.29|241.15|238.75|241.15|238.75|240.69|238.29|0
1651672630000|2022-05-04 13:57:10|240.87|238.47|240.32|237.92|240.87|238.47|240.32|237.92|0
1651672640000|2022-05-04 13:57:20|240.41|238.01|240.78|238.38|240.78|238.38|240.41|238.01|0
1651672650000|2022-05-04 13:57:30|240.92|238.52|241.24|238.84|241.24|238.84|240.92|238.52|0
1651672660000|2022-05-04 13:57:40|241.2|238.8|241.61|239.21|241.61|239.21|241.2|238.8|0
1651672670000|2022-05-04 13:57:50|241.71|239.31|241.85|239.45|241.89|239.49|241.71|239.31|0
1651672680000|2022-05-04 13:58:00|242.08|239.68|241.8|239.4|242.17|239.77|241.8|239.4|0
1651672690000|2022-05-04 13:58:10|241.61|239.21|242.08|239.68|242.08|239.68|241.61|239.21|0
1651672700000|2022-05-04 13:58:20|241.94|239.54|242.08|239.68|242.08|239.68|241.94|239.54|0
1651672710000|2022-05-04 13:58:30|241.98|239.58|242.08|239.68|242.17|239.77|241.98|239.58|0
1651672720000|2022-05-04 13:58:40|242.17|239.77|242.08|239.68|242.17|239.77|242.08|239.68|0
1651672730000|2022-05-04 13:58:50|242.17|239.77|241.89|239.49|242.17|239.77|241.89|239.49|0
1651672740000|2022-05-04 13:59:00|241.71|239.31|241.8|239.4|241.8|239.4|241.7|239.3|0
1651672750000|2022-05-04 13:59:10|241.98|239.58|241.85|239.45|242.03|239.63|241.85|239.45|0
1651672760000|2022-05-04 13:59:20|242.08|239.68|242.17|239.77|242.17|239.77|242.08|239.68|0
1651672770000|2022-05-04 13:59:30|242.08|239.68|242.17|239.77|242.17|239.77|241.98|239.58|0
1651672780000|2022-05-04 13:59:40|242.26|239.86|242.17|239.77|242.26|239.86|242.17|239.77|0
1651672790000|2022-05-04 13:59:50|242.26|239.86|242.31|239.91|242.35|239.95|242.26|239.86|0
1651672800000|2022-05-04 14:00:00|242.35|239.95|242.22|239.82|242.87|240.47|242.22|239.82|0
1651672810000|2022-05-04 14:00:10|242.03|239.63|242.73|240.33|242.82|240.42|241.89|239.49|0
1651672820000|2022-05-04 14:00:20|242.82|240.42|242.82|240.42|242.82|240.42|242.73|240.33|0
1651672830000|2022-05-04 14:00:30|242.91|240.51|242.82|240.42|242.91|240.51|242.63|240.23|0
1651672840000|2022-05-04 14:00:40|243.29|240.89|243.85|241.45|243.85|241.45|243.29|240.89|0
1651672850000|2022-05-04 14:00:50|244.03|241.63|244.13|241.73|244.13|241.73|244.03|241.63|0
1651672860000|2022-05-04 14:01:00|244.22|241.82|244.13|241.73|244.22|241.82|244.13|241.73|0
1651672870000|2022-05-04 14:01:10|243.85|241.45|243.19|240.79|243.85|241.45|243.01|240.61|0
1651672880000|2022-05-04 14:01:20|243.66|241.26|242.1|239.7|243.66|241.26|242.1|239.7|0
1651672890000|2022-05-04 14:01:30|242.19|239.79|242.57|240.17|242.66|240.26|242.19|239.79|0
1651672900000|2022-05-04 14:01:40|243.72|241.32|244.28|241.88|244.28|241.88|243.72|241.32|0
1651672910000|2022-05-04 14:01:50|243.97|241.57|243.5|241.1|243.97|241.57|243.5|241.1|0
1651672920000|2022-05-04 14:02:00|243.69|241.29|242.75|240.35|243.69|241.29|242.75|240.35|0
1651672930000|2022-05-04 14:02:10|242.84|240.44|242.47|240.07|242.84|240.44|242.47|240.07|0
1651672940000|2022-05-04 14:02:20|242.84|240.44|242.66|240.26|242.84|240.44|242.66|240.26|0
1651672950000|2022-05-04 14:02:30|242.38|239.98|242.75|240.35|242.75|240.35|242.38|239.98|0
1651672960000|2022-05-04 14:02:40|242.43|240.03|242.38|239.98|242.43|240.03|242.38|239.98|0
1651672970000|2022-05-04 14:02:50|242.47|240.07|242.19|239.79|242.47|240.07|242.19|239.79|0
1651672980000|2022-05-04 14:03:00|242.29|239.89|242.56|240.16|242.66|240.26|242.29|239.89|0
1651672990000|2022-05-04 14:03:10|242.66|240.26|242.94|240.54|242.94|240.54|242.66|240.26|0
1651673000000|2022-05-04 14:03:20|243.22|240.82|243.22|240.82|243.22|240.82|242.94|240.54|0
1651673010000|2022-05-04 14:03:30|242.84|240.44|243.12|240.72|243.22|240.82|242.84|240.44|0
1651673020000|2022-05-04 14:03:40|243.5|241.1|242.84|240.44|243.5|241.1|242.84|240.44|0
1651673030000|2022-05-04 14:03:50|242.75|240.35|242.75|240.35|242.75|240.35|242.75|240.35|0
1651673040000|2022-05-04 14:04:00|242.94|240.54|242.94|240.54|242.94|240.54|242.84|240.44|0
1651673050000|2022-05-04 14:04:10|243.03|240.63|243.03|240.63|243.03|240.63|242.84|240.44|0
1651673060000|2022-05-04 14:04:20|243.22|240.82|243.22|240.82|243.22|240.82|243.17|240.77|0
1651673070000|2022-05-04 14:04:30|243.27|240.87|243.12|240.72|243.31|240.91|243.12|240.72|0
1651673080000|2022-05-04 14:04:40|242.94|240.54|243.12|240.72|243.12|240.72|242.75|240.35|0
1651673090000|2022-05-04 14:04:50|243.31|240.91|243.5|241.1|243.59|241.19|243.31|240.91|0
1651673100000|2022-05-04 14:05:00|243.59|241.19|243.31|240.91|243.59|241.19|243.12|240.72|0
1651673110000|2022-05-04 14:05:10|243.68|241.28|243.78|241.38|243.87|241.47|243.68|241.28|0
1651673120000|2022-05-04 14:05:20|243.83|241.43|243.45|241.05|243.83|241.43|243.4|241|0
1651673130000|2022-05-04 14:05:30|243.4|241|243.64|241.24|243.78|241.38|243.4|241|0
1651673140000|2022-05-04 14:05:40|243.68|241.28|243.96|241.56|243.96|241.56|243.59|241.19|0
1651673150000|2022-05-04 14:05:50|244.06|241.66|244.25|241.85|244.25|241.85|243.96|241.56|0
1651673160000|2022-05-04 14:06:00|244.9|242.5|244.81|242.41|245.09|242.69|244.71|242.31|0
1651673170000|2022-05-04 14:06:10|244.71|242.31|244.34|241.94|244.81|242.41|244.34|241.94|0
1651673180000|2022-05-04 14:06:20|244.58|242.18|244.81|242.41|244.81|242.41|244.58|242.18|0
1651673190000|2022-05-04 14:06:30|244.71|242.31|245.09|242.69|245.09|242.69|244.71|242.31|0
1651673200000|2022-05-04 14:06:40|245|242.6|245.37|242.97|245.37|242.97|245|242.6|0
1651673210000|2022-05-04 14:06:50|245.47|243.07|245.09|242.69|245.47|243.07|245.09|242.69|0
1651673220000|2022-05-04 14:07:00|245.28|242.88|245.28|242.88|245.28|242.88|245.18|242.78|0
1651673230000|2022-05-04 14:07:10|245|242.6|245|242.6|245.09|242.69|245|242.6|0
1651673240000|2022-05-04 14:07:20|245.09|242.69|245|242.6|245.09|242.69|245|242.6|0
1651673250000|2022-05-04 14:07:30|244.9|242.5|245.28|242.88|245.28|242.88|244.9|242.5|0
1651673260000|2022-05-04 14:07:40|245.18|242.78|244.81|242.41|245.18|242.78|244.81|242.41|0
1651673270000|2022-05-04 14:07:50|244.9|242.5|244.9|242.5|245|242.6|244.9|242.5|0
1651673280000|2022-05-04 14:08:00|245.18|242.78|244.9|242.5|245.18|242.78|244.71|242.31|0
1651673290000|2022-05-04 14:08:10|244.81|242.41|245.09|242.69|245.09|242.69|244.81|242.41|0
1651673300000|2022-05-04 14:08:20|245.18|242.78|245.28|242.88|245.28|242.88|245.18|242.78|0
1651673310000|2022-05-04 14:08:30|245.37|242.97|245.37|242.97|245.46|243.06|245.28|242.88|0
1651673320000|2022-05-04 14:08:40|245.18|242.78|244.81|242.41|245.18|242.78|244.81|242.41|0
1651673330000|2022-05-04 14:08:50|244.62|242.22|244.53|242.13|244.62|242.22|244.53|242.13|0
1651673340000|2022-05-04 14:09:00|244.62|242.22|244.34|241.94|244.71|242.31|244.34|241.94|0
1651673350000|2022-05-04 14:09:10|244.53|242.13|244.24|241.84|244.53|242.13|244.24|241.84|0
1651673360000|2022-05-04 14:09:20|244.43|242.03|244.43|242.03|244.43|242.03|244.34|241.94|0
1651673370000|2022-05-04 14:09:30|244.52|242.12|244.52|242.12|244.52|242.12|244.34|241.94|0
1651673380000|2022-05-04 14:09:40|244.43|242.03|244.9|242.5|244.9|242.5|244.43|242.03|0
1651673390000|2022-05-04 14:09:50|245.18|242.78|244.99|242.59|245.18|242.78|244.99|242.59|0
1651673400000|2022-05-04 14:10:00|244.71|242.31|245.18|242.78|245.18|242.78|244.71|242.31|0
1651673410000|2022-05-04 14:10:10|245.46|243.06|244.62|242.22|245.46|243.06|244.62|242.22|0
1651673420000|2022-05-04 14:10:20|244.34|241.94|244.15|241.75|244.34|241.94|244.15|241.75|0
1651673430000|2022-05-04 14:10:30|244.34|241.94|244.06|241.66|244.34|241.94|244.06|241.66|0
1651673440000|2022-05-04 14:10:40|243.96|241.56|244.1|241.7|244.1|241.7|243.96|241.56|0
1651673450000|2022-05-04 14:10:50|243.96|241.56|243.77|241.37|243.96|241.56|243.77|241.37|0
1651673460000|2022-05-04 14:11:00|243.87|241.47|243.68|241.28|243.87|241.47|243.68|241.28|0
1651673470000|2022-05-04 14:11:10|243.73|241.33|243.87|241.47|243.87|241.47|243.73|241.33|0
1651673480000|2022-05-04 14:11:20|243.68|241.28|243.87|241.47|243.87|241.47|243.68|241.28|0
1651673490000|2022-05-04 14:11:30|243.68|241.28|243.49|241.09|243.68|241.28|243.4|241|0
1651673500000|2022-05-04 14:11:40|243.31|240.91|243.12|240.72|243.31|240.91|243.12|240.72|0
1651673510000|2022-05-04 14:11:50|243.31|240.91|243.59|241.19|243.59|241.19|243.31|240.91|0
1651673520000|2022-05-04 14:12:00|243.68|241.28|243.49|241.09|243.68|241.28|243.49|241.09|0
1651673530000|2022-05-04 14:12:10|243.59|241.19|244.06|241.66|244.06|241.66|243.59|241.19|0
1651673540000|2022-05-04 14:12:20|244.15|241.75|243.96|241.56|244.15|241.75|243.96|241.56|0
1651673550000|2022-05-04 14:12:30|243.87|241.47|244.15|241.75|244.15|241.75|243.87|241.47|0
1651673560000|2022-05-04 14:12:40|244.24|241.84|244.43|242.03|244.43|242.03|244.24|241.84|0
1651673570000|2022-05-04 14:12:50|244.52|242.12|244.43|242.03|244.62|242.22|244.43|242.03|0
1651673580000|2022-05-04 14:13:00|244.15|241.75|244.24|241.84|244.24|241.84|244.05|241.65|0
1651673590000|2022-05-04 14:13:10|244.34|241.94|243.82|241.42|244.34|241.94|243.77|241.37|0
1651673600000|2022-05-04 14:13:20|243.96|241.56|243.87|241.47|244.15|241.75|243.77|241.37|0
1651673610000|2022-05-04 14:13:30|244.15|241.75|244.15|241.75|244.15|241.75|244.1|241.7|0
1651673620000|2022-05-04 14:13:40|244.24|241.84|244.43|242.03|244.43|242.03|244.24|241.84|0
1651673630000|2022-05-04 14:13:50|244.29|241.89|244.34|241.94|244.38|241.98|244.24|241.84|0
1651673640000|2022-05-04 14:14:00|244.52|242.12|244.71|242.31|244.71|242.31|244.52|242.12|0
1651673650000|2022-05-04 14:14:10|244.48|242.08|244.48|242.08|244.48|242.08|244.48|242.08|0
1651673660000|2022-05-04 14:14:20|244.71|242.31|244.52|242.12|244.71|242.31|244.52|242.12|0
1651673670000|2022-05-04 14:14:30|244.71|242.31|245.74|243.34|245.74|243.34|244.71|242.31|0
1651673680000|2022-05-04 14:14:40|245.84|243.44|245.93|243.53|246.03|243.63|245.84|243.44|0
1651673690000|2022-05-04 14:14:50|246.03|243.63|246.03|243.63|246.03|243.63|245.93|243.53|0
1651673700000|2022-05-04 14:15:00|246.59|244.19|246.97|244.57|246.97|244.57|246.59|244.19|0
1651673710000|2022-05-04 14:15:10|246.78|244.38|246.97|244.57|246.97|244.57|246.69|244.29|0
1651673720000|2022-05-04 14:15:20|247.44|245.04|247.63|245.23|247.63|245.23|247.35|244.95|0
1651673730000|2022-05-04 14:15:30|247.73|245.33|247.63|245.23|247.73|245.33|247.63|245.23|0
1651673740000|2022-05-04 14:15:40|247.73|245.33|247.16|244.76|247.73|245.33|247.16|244.76|0
1651673750000|2022-05-04 14:15:50|246.78|244.38|246.97|244.57|246.97|244.57|246.69|244.29|0
1651673760000|2022-05-04 14:16:00|247.16|244.76|247.16|244.76|247.16|244.76|246.88|244.48|0
1651673770000|2022-05-04 14:16:10|247.25|244.85|247.25|244.85|247.25|244.85|247.16|244.76|0
1651673780000|2022-05-04 14:16:20|247.06|244.66|247.06|244.66|247.06|244.66|246.78|244.38|0
1651673790000|2022-05-04 14:16:30|246.88|244.48|246.5|244.1|246.88|244.48|246.5|244.1|0
1651673800000|2022-05-04 14:16:40|246.4|244|246.5|244.1|246.5|244.1|246.4|244|0
1651673810000|2022-05-04 14:16:50|246.31|243.91|246.4|244|246.4|244|246.31|243.91|0
1651673820000|2022-05-04 14:17:00|246.21|243.81|246.4|244|246.4|244|246.12|243.72|0
1651673830000|2022-05-04 14:17:10|246.31|243.91|246.31|243.91|246.5|244.1|246.31|243.91|0
1651673840000|2022-05-04 14:17:20|246.26|243.86|246.5|244.1|246.5|244.1|246.26|243.86|0
1651673850000|2022-05-04 14:17:30|246.4|244|246.21|243.81|246.4|244|246.21|243.81|0
1651673860000|2022-05-04 14:17:40|246.17|243.77|246.45|244.05|246.45|244.05|246.17|243.77|0
1651673870000|2022-05-04 14:17:50|246.4|244|246.21|243.81|246.4|244|246.21|243.81|0
1651673880000|2022-05-04 14:18:00|246.31|243.91|246.36|243.96|246.4|244|246.31|243.91|0
1651673890000|2022-05-04 14:18:10|246.31|243.91|246.4|244|246.4|244|246.31|243.91|0
1651673900000|2022-05-04 14:18:20|246.12|243.72|245.93|243.53|246.12|243.72|245.93|243.53|0
1651673910000|2022-05-04 14:18:30|246.12|243.72|246.21|243.81|246.31|243.91|246.12|243.72|0
1651673920000|2022-05-04 14:18:40|245.93|243.53|245.65|243.25|245.93|243.53|245.55|243.15|0
1651673930000|2022-05-04 14:18:50|245.74|243.34|245.93|243.53|245.93|243.53|245.74|243.34|0
1651673940000|2022-05-04 14:19:00|246.12|243.72|246.21|243.81|246.31|243.91|246.12|243.72|0
1651673950000|2022-05-04 14:19:10|246.12|243.72|245.55|243.15|246.12|243.72|245.37|242.97|0
1651673960000|2022-05-04 14:19:20|245.74|243.34|245.55|243.15|245.74|243.34|245.37|242.97|0
1651673970000|2022-05-04 14:19:30|245.65|243.25|245.55|243.15|245.65|243.25|245.41|243.01|0
1651673980000|2022-05-04 14:19:40|245.93|243.53|246.02|243.62|246.12|243.72|245.93|243.53|0
1651673990000|2022-05-04 14:19:50|246.21|243.81|246.12|243.72|246.21|243.81|245.93|243.53|0
1651674000000|2022-05-04 14:20:00|246.21|243.81|246.68|244.28|246.68|244.28|246.21|243.81|0
1651674010000|2022-05-04 14:20:10|246.5|244.1|246.12|243.72|246.5|244.1|246.02|243.62|0
1651674020000|2022-05-04 14:20:20|246.21|243.81|245.93|243.53|246.4|244|245.93|243.53|0
1651674030000|2022-05-04 14:20:30|245.84|243.44|246.02|243.62|246.12|243.72|245.84|243.44|0
1651674040000|2022-05-04 14:20:40|245.65|243.25|245.84|243.44|245.84|243.44|245.46|243.06|0
1651674050000|2022-05-04 14:20:50|245.93|243.53|245.65|243.25|245.93|243.53|245.65|243.25|0
1651674060000|2022-05-04 14:21:00|245.74|243.34|245.74|243.34|245.84|243.44|245.55|243.15|0
1651674070000|2022-05-04 14:21:10|245.46|243.06|245.65|243.25|245.65|243.25|245.46|243.06|0
1651674080000|2022-05-04 14:21:20|245.74|243.34|246.02|243.62|246.02|243.62|245.74|243.34|0
1651674090000|2022-05-04 14:21:30|245.93|243.53|246.02|243.62|246.02|243.62|245.83|243.43|0
1651674100000|2022-05-04 14:21:40|246.12|243.72|246.17|243.77|246.21|243.81|246.02|243.62|0
1651674110000|2022-05-04 14:21:50|246.31|243.91|246.49|244.09|246.68|244.28|246.31|243.91|0
1651674120000|2022-05-04 14:22:00|246.59|244.19|246.49|244.09|246.68|244.28|246.49|244.09|0
1651674130000|2022-05-04 14:22:10|246.31|243.91|246.12|243.72|246.31|243.91|246.12|243.72|0
1651674140000|2022-05-04 14:22:20|246.02|243.62|245.83|243.43|246.02|243.62|245.7|243.3|0
1651674150000|2022-05-04 14:22:30|245.55|243.15|245.93|243.53|245.93|243.53|245.55|243.15|0
1651674160000|2022-05-04 14:22:40|245.83|243.43|245.74|243.34|245.83|243.43|245.65|243.25|0
1651674170000|2022-05-04 14:22:50|245.65|243.25|245.74|243.34|245.93|243.53|245.65|243.25|0
1651674180000|2022-05-04 14:23:00|246.02|243.62|246.02|243.62|246.02|243.62|246.02|243.62|0
1651674190000|2022-05-04 14:23:10|245.83|243.43|245.74|243.34|245.83|243.43|245.65|243.25|0
1651674200000|2022-05-04 14:23:20|245.55|243.15|245.83|243.43|245.83|243.43|245.55|243.15|0
1651674210000|2022-05-04 14:23:30|245.69|243.29|245.65|243.25|245.69|243.29|245.55|243.15|0
1651674220000|2022-05-04 14:23:40|245.46|243.06|245.36|242.96|245.46|243.06|245.36|242.96|0
1651674230000|2022-05-04 14:23:50|245.46|243.06|245.51|243.11|245.51|243.11|245.18|242.78|0
1651674240000|2022-05-04 14:24:00|245.27|242.87|245.36|242.96|245.36|242.96|245.27|242.87|0
1651674250000|2022-05-04 14:24:10|244.99|242.59|244.71|242.31|244.99|242.59|244.71|242.31|0
1651674260000|2022-05-04 14:24:20|244.66|242.26|245.08|242.68|245.08|242.68|244.66|242.26|0
1651674270000|2022-05-04 14:24:30|245.17|242.77|245.17|242.77|245.27|242.87|245.17|242.77|0
1651674280000|2022-05-04 14:24:40|245.27|242.87|245.65|243.25|245.65|243.25|245.27|242.87|0
1651674290000|2022-05-04 14:24:50|245.46|243.06|245.51|243.11|245.51|243.11|245.46|243.06|0
1651674300000|2022-05-04 14:25:00|245.64|243.24|245.64|243.24|245.74|243.34|245.64|243.24|0
1651674310000|2022-05-04 14:25:10|245.74|243.34|245.83|243.43|245.83|243.43|245.64|243.24|0
1651674320000|2022-05-04 14:25:20|246.02|243.62|245.17|242.77|246.02|243.62|245.08|242.68|0
1651674330000|2022-05-04 14:25:30|245.08|242.68|246.12|243.72|246.12|243.72|245.08|242.68|0
1651674340000|2022-05-04 14:25:40|245.93|243.53|245.79|243.39|245.93|243.53|245.79|243.39|0
1651674350000|2022-05-04 14:25:50|245.64|243.24|245.83|243.43|245.93|243.53|245.55|243.15|0
1651674360000|2022-05-04 14:26:00|245.93|243.53|244.89|242.49|245.93|243.53|244.89|242.49|0
1651674370000|2022-05-04 14:26:10|244.99|242.59|244.52|242.12|244.99|242.59|244.52|242.12|0
1651674380000|2022-05-04 14:26:20|244.7|242.3|244.61|242.21|244.8|242.4|244.52|242.12|0
1651674390000|2022-05-04 14:26:30|244.42|242.02|244.24|241.84|244.42|242.02|244.05|241.65|0
1651674400000|2022-05-04 14:26:40|244.52|242.12|244.42|242.02|244.7|242.3|244.42|242.02|0
1651674410000|2022-05-04 14:26:50|244.14|241.74|244.05|241.65|244.14|241.74|243.86|241.46|0
1651674420000|2022-05-04 14:27:00|243.86|241.46|244.05|241.65|244.05|241.65|243.82|241.42|0
1651674430000|2022-05-04 14:27:10|243.95|241.55|243.82|241.42|243.95|241.55|243.77|241.37|0
1651674440000|2022-05-04 14:27:20|243.86|241.46|243.67|241.27|243.86|241.46|243.67|241.27|0
1651674450000|2022-05-04 14:27:30|243.58|241.18|243.67|241.27|243.67|241.27|243.3|240.9|0
1651674460000|2022-05-04 14:27:40|243.86|241.46|244.47|242.07|244.52|242.12|243.86|241.46|0
1651674470000|2022-05-04 14:27:50|244.61|242.21|244.7|242.3|244.7|242.3|244.52|242.12|0
1651674480000|2022-05-04 14:28:00|244.52|242.12|244.33|241.93|244.52|242.12|244.23|241.83|0
1651674490000|2022-05-04 14:28:10|244.52|242.12|244.7|242.3|244.7|242.3|244.52|242.12|0
1651674500000|2022-05-04 14:28:20|244.85|242.45|244.52|242.12|244.85|242.45|244.52|242.12|0
1651674510000|2022-05-04 14:28:30|244.61|242.21|244.61|242.21|244.7|242.3|244.42|242.02|0
1651674520000|2022-05-04 14:28:40|244.33|241.93|244.05|241.65|244.42|242.02|244.05|241.65|0
1651674530000|2022-05-04 14:28:50|244.23|241.83|243.95|241.55|244.23|241.83|243.95|241.55|0
1651674540000|2022-05-04 14:29:00|244.14|241.74|243.86|241.46|244.14|241.74|243.86|241.46|0
1651674550000|2022-05-04 14:29:10|244.05|241.65|243.95|241.55|244.14|241.74|243.95|241.55|0
1651674560000|2022-05-04 14:29:20|244.05|241.65|244.33|241.93|244.33|241.93|244.05|241.65|0
1651674570000|2022-05-04 14:29:30|244.7|242.3|244.61|242.21|244.89|242.49|244.61|242.21|0
1651674580000|2022-05-04 14:29:40|244.52|242.12|244.8|242.4|244.8|242.4|244.52|242.12|0
1651674590000|2022-05-04 14:29:50|244.7|242.3|244.75|242.35|244.75|242.35|244.61|242.21|0
1651674600000|2022-05-04 14:30:00|244.61|242.21|245.08|242.68|245.08|242.68|244.42|242.02|0
1651674610000|2022-05-04 14:30:10|245.45|243.05|244.89|242.49|245.55|243.15|244.89|242.49|0
1651674620000|2022-05-04 14:30:20|245.27|242.87|245.27|242.87|245.36|242.96|245.17|242.77|0
1651674630000|2022-05-04 14:30:30|245.45|243.05|245.17|242.77|245.45|243.05|245.17|242.77|0
1651674640000|2022-05-04 14:30:40|245.27|242.87|245.08|242.68|245.27|242.87|244.98|242.58|0
1651674650000|2022-05-04 14:30:50|245.17|242.77|244.42|242.02|245.27|242.87|244.42|242.02|0
1651674660000|2022-05-04 14:31:00|244.61|242.21|244.51|242.11|244.61|242.21|244.51|242.11|0
1651674670000|2022-05-04 14:31:10|244.33|241.93|244.23|241.83|244.33|241.93|244.05|241.65|0
1651674680000|2022-05-04 14:31:20|244.14|241.74|244.98|242.58|244.98|242.58|244.14|241.74|0
1651674690000|2022-05-04 14:31:30|245.17|242.77|245.13|242.73|245.17|242.77|244.98|242.58|0
1651674700000|2022-05-04 14:31:40|245.36|242.96|244.61|242.21|245.36|242.96|244.61|242.21|0
1651674710000|2022-05-04 14:31:50|244.8|242.4|244.51|242.11|244.89|242.49|244.51|242.11|0
1651674720000|2022-05-04 14:32:00|244.33|241.93|244.14|241.74|244.42|242.02|244.05|241.65|0
1651674730000|2022-05-04 14:32:10|244.61|242.21|244.42|242.02|244.61|242.21|244.42|242.02|0
1651674740000|2022-05-04 14:32:20|244.51|242.11|244.61|242.21|244.61|242.21|244.33|241.93|0
1651674750000|2022-05-04 14:32:30|244.7|242.3|245.08|242.68|245.08|242.68|244.7|242.3|0
1651674760000|2022-05-04 14:32:40|245.17|242.77|245.36|242.96|245.36|242.96|245.17|242.77|0
1651674770000|2022-05-04 14:32:50|245.45|243.05|245.83|243.43|245.83|243.43|245.45|243.05|0
1651674780000|2022-05-04 14:33:00|246.02|243.62|246.3|243.9|246.4|244|246.02|243.62|0
1651674790000|2022-05-04 14:33:10|246.21|243.81|246.77|244.37|246.77|244.37|246.21|243.81|0
1651674800000|2022-05-04 14:33:20|246.58|244.18|246.49|244.09|246.58|244.18|246.3|243.9|0
1651674810000|2022-05-04 14:33:30|246.58|244.18|246.49|244.09|246.58|244.18|246.39|243.99|0
1651674820000|2022-05-04 14:33:40|246.02|243.62|246.58|244.18|246.58|244.18|246.02|243.62|0
1651674830000|2022-05-04 14:33:50|246.77|244.37|247.15|244.75|247.15|244.75|246.77|244.37|0
1651674840000|2022-05-04 14:34:00|247.53|245.13|247.62|245.22|247.62|245.22|247.34|244.94|0
1651674850000|2022-05-04 14:34:10|247.53|245.13|247.72|245.32|247.72|245.32|247.53|245.13|0
1651674860000|2022-05-04 14:34:20|248|245.6|248.38|245.98|248.38|245.98|248|245.6|0
1651674870000|2022-05-04 14:34:30|248.29|245.89|248.48|246.08|248.48|246.08|248.29|245.89|0
1651674880000|2022-05-04 14:34:40|248.38|245.98|248.1|245.7|248.38|245.98|248.1|245.7|0
1651674890000|2022-05-04 14:34:50|248.19|245.79|247.81|245.41|248.19|245.79|247.81|245.41|0
1651674900000|2022-05-04 14:35:00|247.62|245.22|247.34|244.94|247.62|245.22|247.34|244.94|0
1651674910000|2022-05-04 14:35:10|247.53|245.13|247.72|245.32|247.81|245.41|247.53|245.13|0
1651674920000|2022-05-04 14:35:20|247.62|245.22|247.06|244.66|247.62|245.22|247.06|244.66|0
1651674930000|2022-05-04 14:35:30|246.96|244.56|247.05|244.65|247.15|244.75|246.96|244.56|0
1651674940000|2022-05-04 14:35:40|247.15|244.75|247.15|244.75|247.15|244.75|247.05|244.65|0
1651674950000|2022-05-04 14:35:50|246.87|244.47|246.02|243.62|246.87|244.47|246.02|243.62|0
1651674960000|2022-05-04 14:36:00|245.92|243.52|245.92|243.52|245.92|243.52|245.83|243.43|0
1651674970000|2022-05-04 14:36:10|245.83|243.43|245.06|242.66|245.83|243.43|245.06|242.66|0
1651674980000|2022-05-04 14:36:20|244.93|242.53|245.16|242.76|245.16|242.76|244.93|242.53|0
1651674990000|2022-05-04 14:36:30|245.3|242.9|246.31|243.91|246.5|244.1|245.3|242.9|0
1651675000000|2022-05-04 14:36:40|246.22|243.82|246.5|244.1|246.5|244.1|246.22|243.82|0
1651675010000|2022-05-04 14:36:50|246.59|244.19|246.69|244.29|246.69|244.29|246.41|244.01|0
1651675020000|2022-05-04 14:37:00|246.78|244.38|246.78|244.38|246.78|244.38|246.5|244.1|0
1651675030000|2022-05-04 14:37:10|246.83|244.43|246.5|244.1|246.83|244.43|246.5|244.1|0
1651675040000|2022-05-04 14:37:20|246.41|244.01|246.22|243.82|246.41|244.01|246.22|243.82|0
1651675050000|2022-05-04 14:37:30|246.55|244.15|246.41|244.01|246.55|244.15|246.41|244.01|0
1651675060000|2022-05-04 14:37:40|246.5|244.1|245.98|243.58|246.5|244.1|245.98|243.58|0
1651675070000|2022-05-04 14:37:50|246.03|243.63|246.36|243.96|246.36|243.96|246.03|243.63|0
1651675080000|2022-05-04 14:38:00|246.03|243.63|246.03|243.63|246.03|243.63|245.84|243.44|0
1651675090000|2022-05-04 14:38:10|246.22|243.82|246.22|243.82|246.22|243.82|246.08|243.68|0
1651675100000|2022-05-04 14:38:20|246.03|243.63|245.93|243.53|246.12|243.72|245.93|243.53|0
1651675110000|2022-05-04 14:38:30|246.03|243.63|245.93|243.53|246.08|243.68|245.93|243.53|0
1651675120000|2022-05-04 14:38:40|246.03|243.63|245.93|243.53|246.03|243.63|245.75|243.35|0
1651675130000|2022-05-04 14:38:50|246.12|243.72|246.12|243.72|246.31|243.91|246.12|243.72|0
1651675140000|2022-05-04 14:39:00|246.31|243.91|246.22|243.82|246.31|243.91|246.12|243.72|0
1651675150000|2022-05-04 14:39:10|246.36|243.96|246.36|243.96|246.5|244.1|246.36|243.96|0
1651675160000|2022-05-04 14:39:20|246.4|244|245.84|243.44|246.4|244|245.84|243.44|0
1651675170000|2022-05-04 14:39:30|245.93|243.53|245.75|243.35|245.93|243.53|245.75|243.35|0
1651675180000|2022-05-04 14:39:40|245.65|243.25|245.56|243.16|245.84|243.44|245.56|243.16|0
1651675190000|2022-05-04 14:39:50|245.46|243.06|245.46|243.06|245.46|243.06|245.32|242.92|0
1651675200000|2022-05-04 14:40:00|245.56|243.16|245.84|243.44|245.93|243.53|245.56|243.16|0
1651675210000|2022-05-04 14:40:10|245.37|242.97|244.71|242.31|245.37|242.97|244.71|242.31|0
1651675220000|2022-05-04 14:40:20|244.62|242.22|244.9|242.5|244.9|242.5|244.53|242.13|0
1651675230000|2022-05-04 14:40:30|244.99|242.59|244.99|242.59|244.99|242.59|244.99|242.59|0
1651675240000|2022-05-04 14:40:40|245.09|242.69|244.81|242.41|245.18|242.78|244.81|242.41|0
1651675250000|2022-05-04 14:40:50|244.9|242.5|244.34|241.94|244.9|242.5|244.34|241.94|0
1651675260000|2022-05-04 14:41:00|244.24|241.84|244.52|242.12|244.62|242.22|244.24|241.84|0
1651675270000|2022-05-04 14:41:10|244.62|242.22|244.62|242.22|244.71|242.31|244.62|242.22|0
1651675280000|2022-05-04 14:41:20|244.81|242.41|244.81|242.41|244.81|242.41|244.67|242.27|0
1651675290000|2022-05-04 14:41:30|244.99|242.59|245.27|242.87|245.27|242.87|244.99|242.59|0
1651675300000|2022-05-04 14:41:40|244.9|242.5|244.71|242.31|244.99|242.59|244.71|242.31|0
1651675310000|2022-05-04 14:41:50|244.57|242.17|244.43|242.03|244.57|242.17|244.34|241.94|0
1651675320000|2022-05-04 14:42:00|244.62|242.22|244.81|242.41|245.09|242.69|244.62|242.22|0
1651675330000|2022-05-04 14:42:10|244.62|242.22|244.99|242.59|244.99|242.59|244.62|242.22|0
1651675340000|2022-05-04 14:42:20|244.81|242.41|244.71|242.31|244.81|242.41|244.34|241.94|0
1651675350000|2022-05-04 14:42:30|244.62|242.22|244.52|242.12|244.62|242.22|244.52|242.12|0
1651675360000|2022-05-04 14:42:40|244.9|242.5|244.99|242.59|244.99|242.59|244.85|242.45|0
1651675370000|2022-05-04 14:42:50|245.09|242.69|244.99|242.59|245.18|242.78|244.9|242.5|0
1651675380000|2022-05-04 14:43:00|244.8|242.4|244.71|242.31|244.9|242.5|244.71|242.31|0
1651675390000|2022-05-04 14:43:10|244.8|242.4|244.9|242.5|245.09|242.69|244.8|242.4|0
1651675400000|2022-05-04 14:43:20|244.99|242.59|245.27|242.87|245.27|242.87|244.99|242.59|0
1651675410000|2022-05-04 14:43:30|245.37|242.97|245.37|242.97|245.37|242.97|245.37|242.97|0
1651675420000|2022-05-04 14:43:40|245.46|243.06|245.09|242.69|245.46|243.06|245.09|242.69|0
1651675430000|2022-05-04 14:43:50|245.27|242.87|245.65|243.25|245.65|243.25|245.27|242.87|0
1651675440000|2022-05-04 14:44:00|245.56|243.16|245.56|243.16|245.56|243.16|245.46|243.06|0
1651675450000|2022-05-04 14:44:10|245.46|243.06|245.46|243.06|245.74|243.34|245.46|243.06|0
1651675460000|2022-05-04 14:44:20|245.42|243.02|245.46|243.06|245.56|243.16|245.42|243.02|0
1651675470000|2022-05-04 14:44:30|245.56|243.16|245.27|242.87|245.56|243.16|245.27|242.87|0
1651675480000|2022-05-04 14:44:40|245.09|242.69|245.37|242.97|245.46|243.06|245.09|242.69|0
1651675490000|2022-05-04 14:44:50|245.27|242.87|245.27|242.87|245.27|242.87|245.27|242.87|0
1651675500000|2022-05-04 14:45:00|245.09|242.69|245.46|243.06|245.46|243.06|245.09|242.69|0
1651675510000|2022-05-04 14:45:10|245.27|242.87|244.9|242.5|245.27|242.87|244.9|242.5|0
1651675520000|2022-05-04 14:45:20|244.62|242.22|244.43|242.03|244.62|242.22|244.43|242.03|0
1651675530000|2022-05-04 14:45:30|244.38|241.98|244.52|242.12|244.52|242.12|244.15|241.75|0
1651675540000|2022-05-04 14:45:40|244.9|242.5|244.99|242.59|245.08|242.68|244.9|242.5|0
1651675550000|2022-05-04 14:45:50|244.9|242.5|244.99|242.59|244.99|242.59|244.71|242.31|0
1651675560000|2022-05-04 14:46:00|245.08|242.68|244.9|242.5|245.08|242.68|244.71|242.31|0
1651675570000|2022-05-04 14:46:10|244.99|242.59|244.8|242.4|244.99|242.59|244.8|242.4|0
1651675580000|2022-05-04 14:46:20|244.9|242.5|244.71|242.31|244.9|242.5|244.71|242.31|0
1651675590000|2022-05-04 14:46:30|244.9|242.5|244.9|242.5|244.99|242.59|244.9|242.5|0
1651675600000|2022-05-04 14:46:40|244.8|242.4|244.62|242.22|244.8|242.4|244.62|242.22|0
1651675610000|2022-05-04 14:46:50|244.71|242.31|244.62|242.22|244.8|242.4|244.62|242.22|0
1651675620000|2022-05-04 14:47:00|244.33|241.93|244.71|242.31|244.71|242.31|244.33|241.93|0
1651675630000|2022-05-04 14:47:10|244.52|242.12|244.43|242.03|244.52|242.12|244.43|242.03|0
1651675640000|2022-05-04 14:47:20|244.24|241.84|244.15|241.75|244.24|241.84|244.15|241.75|0
1651675650000|2022-05-04 14:47:30|244.33|241.93|243.87|241.47|244.33|241.93|243.87|241.47|0
1651675660000|2022-05-04 14:47:40|243.77|241.37|244.15|241.75|244.15|241.75|243.77|241.37|0
1651675670000|2022-05-04 14:47:50|244.33|241.93|244.15|241.75|244.52|242.12|244.15|241.75|0
1651675680000|2022-05-04 14:48:00|244.33|241.93|244.9|242.5|244.9|242.5|244.33|241.93|0
1651675690000|2022-05-04 14:48:10|244.99|242.59|244.9|242.5|244.99|242.59|244.9|242.5|0
1651675700000|2022-05-04 14:48:20|245.08|242.68|245.18|242.78|245.18|242.78|244.99|242.59|0
1651675710000|2022-05-04 14:48:30|245.08|242.68|245.08|242.68|245.27|242.87|245.08|242.68|0
1651675720000|2022-05-04 14:48:40|244.99|242.59|244.71|242.31|244.99|242.59|244.71|242.31|0
1651675730000|2022-05-04 14:48:50|244.9|242.5|245.08|242.68|245.08|242.68|244.85|242.45|0
1651675740000|2022-05-04 14:49:00|245.46|243.06|245.27|242.87|245.55|243.15|245.27|242.87|0
1651675750000|2022-05-04 14:49:10|245.36|242.96|245.27|242.87|245.36|242.96|245.08|242.68|0
1651675760000|2022-05-04 14:49:20|244.99|242.59|244.94|242.54|245.08|242.68|244.76|242.36|0
1651675770000|2022-05-04 14:49:30|245.18|242.78|245.18|242.78|245.46|243.06|245.08|242.68|0
1651675780000|2022-05-04 14:49:40|245.36|242.96|245.46|243.06|245.65|243.25|245.36|242.96|0
1651675790000|2022-05-04 14:49:50|245.27|242.87|245.27|242.87|245.27|242.87|245.08|242.68|0
1651675800000|2022-05-04 14:50:00|245.08|242.68|245.46|243.06|245.46|243.06|245.08|242.68|0
1651675810000|2022-05-04 14:50:10|245.65|243.25|245.46|243.06|245.65|243.25|245.46|243.06|0
1651675820000|2022-05-04 14:50:20|245.65|243.25|245.36|242.96|245.74|243.34|245.27|242.87|0
1651675830000|2022-05-04 14:50:30|245.27|242.87|246.21|243.81|246.21|243.81|245.27|242.87|0
1651675840000|2022-05-04 14:50:40|246.12|243.72|245.93|243.53|246.12|243.72|245.83|243.43|0
1651675850000|2022-05-04 14:50:50|246.02|243.62|246.3|243.9|246.4|244|246.02|243.62|0
1651675860000|2022-05-04 14:51:00|246.35|243.95|247.06|244.66|247.06|244.66|246.35|243.95|0
1651675870000|2022-05-04 14:51:10|247.11|244.71|247.15|244.75|247.25|244.85|247.11|244.71|0
1651675880000|2022-05-04 14:51:20|247.06|244.66|246.49|244.09|247.15|244.75|246.49|244.09|0
1651675890000|2022-05-04 14:51:30|246.4|244|245.93|243.53|246.4|244|245.93|243.53|0
1651675900000|2022-05-04 14:51:40|246.02|243.62|245.74|243.34|246.02|243.62|245.55|243.15|0
1651675910000|2022-05-04 14:51:50|245.83|243.43|246.96|244.56|246.96|244.56|245.83|243.43|0
1651675920000|2022-05-04 14:52:00|246.78|244.38|247.06|244.66|247.06|244.66|246.78|244.38|0
1651675930000|2022-05-04 14:52:10|247.15|244.75|247.25|244.85|247.25|244.85|246.96|244.56|0
1651675940000|2022-05-04 14:52:20|247.15|244.75|247.15|244.75|247.15|244.75|247.15|244.75|0
1651675950000|2022-05-04 14:52:30|247.25|244.85|246.87|244.47|247.25|244.85|246.87|244.47|0
1651675960000|2022-05-04 14:52:40|246.78|244.38|246.4|244|246.78|244.38|246.4|244|0
1651675970000|2022-05-04 14:52:50|246.3|243.9|246.4|244|246.4|244|246.3|243.9|0
1651675980000|2022-05-04 14:53:00|246.68|244.28|246.3|243.9|246.68|244.28|246.21|243.81|0
1651675990000|2022-05-04 14:53:10|245.83|243.43|246.49|244.09|246.49|244.09|245.83|243.43|0
1651676000000|2022-05-04 14:53:20|246.21|243.81|246.3|243.9|246.49|244.09|246.21|243.81|0
1651676010000|2022-05-04 14:53:30|246.49|244.09|246.87|244.47|246.87|244.47|246.49|244.09|0
1651676020000|2022-05-04 14:53:40|246.68|244.28|246.82|244.42|246.82|244.42|246.59|244.19|0
1651676030000|2022-05-04 14:53:50|246.77|244.37|246.49|244.09|246.77|244.37|246.4|244|0
1651676040000|2022-05-04 14:54:00|246.35|243.95|246.4|244|246.59|244.19|246.35|243.95|0
1651676050000|2022-05-04 14:54:10|246.3|243.9|246.02|243.62|246.3|243.9|246.02|243.62|0
1651676060000|2022-05-04 14:54:20|246.11|243.71|245.93|243.53|246.11|243.71|245.88|243.48|0
1651676070000|2022-05-04 14:54:30|246.21|243.81|246.02|243.62|246.21|243.81|246.02|243.62|0
1651676080000|2022-05-04 14:54:40|245.93|243.53|246.4|244|246.4|244|245.93|243.53|0
1651676090000|2022-05-04 14:54:50|246.3|243.9|246.4|244|246.4|244|246.21|243.81|0
1651676100000|2022-05-04 14:55:00|246.3|243.9|246.59|244.19|246.59|244.19|246.3|243.9|0
1651676110000|2022-05-04 14:55:10|246.49|244.09|246.73|244.33|246.73|244.33|246.49|244.09|0
1651676120000|2022-05-04 14:55:20|246.59|244.19|245.97|243.57|246.59|244.19|245.97|243.57|0
1651676130000|2022-05-04 14:55:30|245.83|243.43|245.83|243.43|245.93|243.53|245.83|243.43|0
1651676140000|2022-05-04 14:55:40|245.64|243.24|245.83|243.43|245.83|243.43|245.64|243.24|0
1651676150000|2022-05-04 14:55:50|245.74|243.34|245.74|243.34|246.02|243.62|245.74|243.34|0
1651676160000|2022-05-04 14:56:00|245.83|243.43|245.55|243.15|245.93|243.53|245.55|243.15|0
1651676170000|2022-05-04 14:56:10|245.64|243.24|245.93|243.53|246.02|243.62|245.64|243.24|0
1651676180000|2022-05-04 14:56:20|246.11|243.71|246.02|243.62|246.21|243.81|246.02|243.62|0
1651676190000|2022-05-04 14:56:30|245.93|243.53|245.93|243.53|246.11|243.71|245.93|243.53|0
1651676200000|2022-05-04 14:56:40|246.02|243.62|246.11|243.71|246.11|243.71|245.93|243.53|0
1651676210000|2022-05-04 14:56:50|245.93|243.53|246.4|244|246.4|244|245.93|243.53|0
1651676220000|2022-05-04 14:57:00|246.35|243.95|246.49|244.09|246.54|244.14|246.35|243.95|0
1651676230000|2022-05-04 14:57:10|246.63|244.23|246.58|244.18|246.77|244.37|246.58|244.18|0
1651676240000|2022-05-04 14:57:20|246.4|244|246.49|244.09|246.54|244.14|246.4|244|0
1651676250000|2022-05-04 14:57:30|246.4|244|246.58|244.18|246.58|244.18|246.4|244|0
1651676260000|2022-05-04 14:57:40|246.68|244.28|246.58|244.18|246.68|244.28|246.58|244.18|0
1651676270000|2022-05-04 14:57:50|246.68|244.28|246.4|244|246.68|244.28|246.4|244|0
1651676280000|2022-05-04 14:58:00|246.3|243.9|246.21|243.81|246.3|243.9|246.21|243.81|0
1651676290000|2022-05-04 14:58:10|246.68|244.28|246.87|244.47|246.96|244.56|246.68|244.28|0
1651676300000|2022-05-04 14:58:20|246.68|244.28|246.26|243.86|246.68|244.28|246.26|243.86|0
1651676310000|2022-05-04 14:58:30|246.11|243.71|246.11|243.71|246.11|243.71|246.02|243.62|0
1651676320000|2022-05-04 14:58:40|246.02|243.62|246.02|243.62|246.11|243.71|246.02|243.62|0
1651676330000|2022-05-04 14:58:50|245.92|243.52|245.45|243.05|245.92|243.52|245.27|242.87|0
1651676340000|2022-05-04 14:59:00|245.36|242.96|245.17|242.77|245.36|242.96|245.17|242.77|0
1651676350000|2022-05-04 14:59:10|245.27|242.87|246.05|243.65|246.05|243.65|245.27|242.87|0
1651676360000|2022-05-04 14:59:20|246.24|243.84|245.18|242.78|246.33|243.93|245.09|242.69|0
1651676370000|2022-05-04 14:59:30|245.27|242.87|245.56|243.16|245.56|243.16|245.18|242.78|0
1651676380000|2022-05-04 14:59:40|245.27|242.87|244.9|242.5|245.27|242.87|244.9|242.5|0
1651676390000|2022-05-04 14:59:50|244.8|242.4|245.18|242.78|245.18|242.78|244.8|242.4|0
1651676400000|2022-05-04 15:00:00|244.9|242.5|244.99|242.59|245.18|242.78|244.9|242.5|0
1651676410000|2022-05-04 15:00:10|245.09|242.69|245.37|242.97|245.37|242.97|245.09|242.69|0
1651676420000|2022-05-04 15:00:20|245.18|242.78|244.52|242.12|245.18|242.78|244.52|242.12|0
1651676430000|2022-05-04 15:00:30|244.33|241.93|244.48|242.08|244.48|242.08|244.24|241.84|0
1651676440000|2022-05-04 15:00:40|244.71|242.31|244.9|242.5|244.9|242.5|244.71|242.31|0
1651676450000|2022-05-04 15:00:50|244.99|242.59|245.18|242.78|245.18|242.78|244.99|242.59|0
1651676460000|2022-05-04 15:01:00|244.9|242.5|245.27|242.87|245.27|242.87|244.9|242.5|0
1651676470000|2022-05-04 15:01:10|245.56|243.16|245.37|242.97|245.56|243.16|245.18|242.78|0
1651676480000|2022-05-04 15:01:20|245.18|242.78|245.56|243.16|245.56|243.16|245.18|242.78|0
1651676490000|2022-05-04 15:01:30|245.46|243.06|245.27|242.87|245.51|243.11|245.27|242.87|0
1651676500000|2022-05-04 15:01:40|245.37|242.97|245.46|243.06|245.56|243.16|245.37|242.97|0
1651676510000|2022-05-04 15:01:50|245.37|242.97|245.37|242.97|245.37|242.97|245.27|242.87|0
1651676520000|2022-05-04 15:02:00|245.56|243.16|246.12|243.72|246.12|243.72|245.56|243.16|0
1651676530000|2022-05-04 15:02:10|246.22|243.82|246.03|243.63|246.22|243.82|246.03|243.63|0
1651676540000|2022-05-04 15:02:20|246.22|243.82|246.03|243.63|246.22|243.82|246.03|243.63|0
1651676550000|2022-05-04 15:02:30|245.93|243.53|246.17|243.77|246.31|243.91|245.93|243.53|0
1651676560000|2022-05-04 15:02:40|246.03|243.63|245.93|243.53|246.03|243.63|245.74|243.34|0
1651676570000|2022-05-04 15:02:50|246.03|243.63|245.93|243.53|246.03|243.63|245.84|243.44|0
1651676580000|2022-05-04 15:03:00|246.08|243.68|246.12|243.72|246.12|243.72|245.93|243.53|0
1651676590000|2022-05-04 15:03:10|245.84|243.44|245.46|243.06|245.84|243.44|245.46|243.06|0
1651676600000|2022-05-04 15:03:20|245.37|242.97|245.56|243.16|245.56|243.16|245.37|242.97|0
1651676610000|2022-05-04 15:03:30|245.74|243.34|246.4|244|246.4|244|245.74|243.34|0
1651676620000|2022-05-04 15:03:40|246.5|244.1|246.22|243.82|246.5|244.1|246.12|243.72|0
1651676630000|2022-05-04 15:03:50|246.31|243.91|246.4|244|246.4|244|246.22|243.82|0
1651676640000|2022-05-04 15:04:00|246.5|244.1|246.88|244.48|246.88|244.48|246.5|244.1|0
1651676650000|2022-05-04 15:04:10|246.97|244.57|246.59|244.19|246.97|244.57|246.4|244|0
1651676660000|2022-05-04 15:04:20|246.88|244.48|246.4|244|246.88|244.48|246.4|244|0
1651676670000|2022-05-04 15:04:30|246.31|243.91|246.22|243.82|246.4|244|246.12|243.72|0
1651676680000|2022-05-04 15:04:40|246.12|243.72|246.12|243.72|246.31|243.91|246.12|243.72|0
1651676690000|2022-05-04 15:04:50|246.22|243.82|246.22|243.82|246.26|243.86|246.22|243.82|0
1651676700000|2022-05-04 15:05:00|246.12|243.72|245.84|243.44|246.12|243.72|245.84|243.44|0
1651676710000|2022-05-04 15:05:10|245.93|243.53|245.74|243.34|245.93|243.53|245.74|243.34|0
1651676720000|2022-05-04 15:05:20|245.65|243.25|245.74|243.34|245.84|243.44|245.65|243.25|0
1651676730000|2022-05-04 15:05:30|245.93|243.53|246.36|243.96|246.36|243.96|245.93|243.53|0
1651676740000|2022-05-04 15:05:40|246.31|243.91|246.36|243.96|246.5|244.1|246.31|243.91|0
1651676750000|2022-05-04 15:05:50|246.5|244.1|246.5|244.1|246.59|244.19|246.4|244|0
1651676760000|2022-05-04 15:06:00|246.59|244.19|246.5|244.1|246.59|244.19|246.5|244.1|0
1651676770000|2022-05-04 15:06:10|246.59|244.19|246.59|244.19|246.59|244.19|246.5|244.1|0
1651676780000|2022-05-04 15:06:20|246.4|244|246.12|243.72|246.5|244.1|246.12|243.72|0
1651676790000|2022-05-04 15:06:30|246.21|243.81|246.12|243.72|246.21|243.81|246.07|243.67|0
1651676800000|2022-05-04 15:06:40|246.31|243.91|245.84|243.44|246.31|243.91|245.84|243.44|0
1651676810000|2022-05-04 15:06:50|245.55|243.15|245.79|243.39|245.79|243.39|245.55|243.15|0
1651676820000|2022-05-04 15:07:00|245.93|243.53|245.93|243.53|246.12|243.72|245.93|243.53|0
1651676830000|2022-05-04 15:07:10|245.84|243.44|246.03|243.63|246.12|243.72|245.84|243.44|0
1651676840000|2022-05-04 15:07:20|246.21|243.81|246.31|243.91|246.31|243.91|246.17|243.77|0
1651676850000|2022-05-04 15:07:30|246.12|243.72|246.31|243.91|246.31|243.91|246.12|243.72|0
1651676860000|2022-05-04 15:07:40|246.4|244|246.4|244|246.4|244|246.31|243.91|0
1651676870000|2022-05-04 15:07:50|246.31|243.91|246.5|244.1|246.5|244.1|246.31|243.91|0
1651676880000|2022-05-04 15:08:00|246.31|243.91|246.12|243.72|246.31|243.91|246.12|243.72|0
1651676890000|2022-05-04 15:08:10|245.93|243.53|245.55|243.15|245.93|243.53|245.55|243.15|0
1651676900000|2022-05-04 15:08:20|245.46|243.06|245.36|242.96|245.46|243.06|245.27|242.87|0
1651676910000|2022-05-04 15:08:30|245.27|242.87|245.27|242.87|245.27|242.87|245.08|242.68|0
1651676920000|2022-05-04 15:08:40|245.65|243.25|245.46|243.06|245.74|243.34|245.46|243.06|0
1651676930000|2022-05-04 15:08:50|245.32|242.92|245.22|242.82|245.32|242.92|245.22|242.82|0
1651676940000|2022-05-04 15:09:00|245.18|242.78|245.27|242.87|245.36|242.96|245.18|242.78|0
1651676950000|2022-05-04 15:09:10|245.18|242.78|245.08|242.68|245.46|243.06|245.08|242.68|0
1651676960000|2022-05-04 15:09:20|245.13|242.73|244.8|242.4|245.13|242.73|244.8|242.4|0
1651676970000|2022-05-04 15:09:30|244.75|242.35|244.71|242.31|244.75|242.35|244.61|242.21|0
1651676980000|2022-05-04 15:09:40|244.8|242.4|244.61|242.21|244.89|242.49|244.61|242.21|0
1651676990000|2022-05-04 15:09:50|244.7|242.3|244.8|242.4|244.8|242.4|244.7|242.3|0
1651677000000|2022-05-04 15:10:00|244.89|242.49|244.61|242.21|244.89|242.49|244.61|242.21|0
1651677010000|2022-05-04 15:10:10|244.52|242.12|244.8|242.4|244.8|242.4|244.52|242.12|0
1651677020000|2022-05-04 15:10:20|244.7|242.3|244.52|242.12|244.7|242.3|244.52|242.12|0
1651677030000|2022-05-04 15:10:30|244.8|242.4|245.04|242.64|245.08|242.68|244.8|242.4|0
1651677040000|2022-05-04 15:10:40|245.17|242.77|245.17|242.77|245.17|242.77|245.17|242.77|0
1651677050000|2022-05-04 15:10:50|245.08|242.68|245.04|242.64|245.17|242.77|245.04|242.64|0
1651677060000|2022-05-04 15:11:00|245.36|242.96|244.99|242.59|245.36|242.96|244.99|242.59|0
1651677070000|2022-05-04 15:11:10|245.08|242.68|245.36|242.96|245.36|242.96|245.08|242.68|0
1651677080000|2022-05-04 15:11:20|245.55|243.15|245.6|243.2|245.65|243.25|245.46|243.06|0
1651677090000|2022-05-04 15:11:30|245.55|243.15|246.12|243.72|246.12|243.72|245.46|243.06|0
1651677100000|2022-05-04 15:11:40|246.21|243.81|246.31|243.91|246.31|243.91|246.21|243.81|0
1651677110000|2022-05-04 15:11:50|246.5|244.1|246.97|244.57|246.97|244.57|246.5|244.1|0
1651677120000|2022-05-04 15:12:00|246.87|244.47|247.25|244.85|247.25|244.85|246.78|244.38|0
1651677130000|2022-05-04 15:12:10|247.35|244.95|247.16|244.76|247.44|245.04|247.16|244.76|0
1651677140000|2022-05-04 15:12:20|247.35|244.95|247.73|245.33|247.73|245.33|247.35|244.95|0
1651677150000|2022-05-04 15:12:30|247.63|245.23|247.63|245.23|247.73|245.33|247.63|245.23|0
1651677160000|2022-05-04 15:12:40|247.68|245.28|247.92|245.52|247.92|245.52|247.63|245.23|0
1651677170000|2022-05-04 15:12:50|248.01|245.61|247.87|245.47|248.01|245.61|247.73|245.33|0
1651677180000|2022-05-04 15:13:00|247.73|245.33|247.82|245.42|247.92|245.52|247.73|245.33|0
1651677190000|2022-05-04 15:13:10|247.68|245.28|247.54|245.14|247.68|245.28|247.54|245.14|0
1651677200000|2022-05-04 15:13:20|247.73|245.33|248.11|245.71|248.2|245.8|247.73|245.33|0
1651677210000|2022-05-04 15:13:30|248.16|245.76|247.82|245.42|248.16|245.76|247.82|245.42|0
1651677220000|2022-05-04 15:13:40|247.44|245.04|247.44|245.04|247.54|245.14|247.44|245.04|0
1651677230000|2022-05-04 15:13:50|247.54|245.14|247.25|244.85|247.54|245.14|247.16|244.76|0
1651677240000|2022-05-04 15:14:00|247.35|244.95|247.44|245.04|247.63|245.23|247.35|244.95|0
1651677250000|2022-05-04 15:14:10|247.35|244.95|247.25|244.85|247.35|244.95|247.16|244.76|0
1651677260000|2022-05-04 15:14:20|247.35|244.95|247.73|245.33|247.73|245.33|247.35|244.95|0
1651677270000|2022-05-04 15:14:30|248.01|245.61|247.73|245.33|248.01|245.61|247.73|245.33|0
1651677280000|2022-05-04 15:14:40|247.63|245.23|248.39|245.99|248.39|245.99|247.63|245.23|0
1651677290000|2022-05-04 15:14:50|248.2|245.8|247.73|245.33|248.2|245.8|247.73|245.33|0
1651677300000|2022-05-04 15:15:00|247.63|245.23|247.73|245.33|247.73|245.33|247.54|245.14|0
1651677310000|2022-05-04 15:15:10|247.82|245.42|248.39|245.99|248.39|245.99|247.82|245.42|0
1651677320000|2022-05-04 15:15:20|248.11|245.71|247.44|245.04|248.11|245.71|247.44|245.04|0
1651677330000|2022-05-04 15:15:30|247.35|244.95|247.63|245.23|247.63|245.23|247.35|244.95|0
1651677340000|2022-05-04 15:15:40|247.54|245.14|247.73|245.33|247.73|245.33|247.54|245.14|0
1651677350000|2022-05-04 15:15:50|247.63|245.23|247.54|245.14|247.73|245.33|247.54|245.14|0
1651677360000|2022-05-04 15:16:00|247.63|245.23|247.54|245.14|247.73|245.33|247.54|245.14|0
1651677370000|2022-05-04 15:16:10|247.35|244.95|247.73|245.33|247.73|245.33|247.25|244.85|0
1651677380000|2022-05-04 15:16:20|247.82|245.42|247.92|245.52|247.92|245.52|247.73|245.33|0
1651677390000|2022-05-04 15:16:30|247.91|245.51|247.25|244.85|247.91|245.51|247.25|244.85|0
1651677400000|2022-05-04 15:16:40|247.44|245.04|247.16|244.76|247.44|245.04|247.06|244.66|0
1651677410000|2022-05-04 15:16:50|247.06|244.66|247.06|244.66|247.06|244.66|246.87|244.47|0
1651677420000|2022-05-04 15:17:00|247.16|244.76|247.16|244.76|247.16|244.76|247.06|244.66|0
1651677430000|2022-05-04 15:17:10|247.06|244.66|247.11|244.71|247.16|244.76|247.06|244.66|0
1651677440000|2022-05-04 15:17:20|247.25|244.85|247.25|244.85|247.35|244.95|247.25|244.85|0
1651677450000|2022-05-04 15:17:30|247.44|245.04|247.44|245.04|247.53|245.13|247.44|245.04|0
1651677460000|2022-05-04 15:17:40|247.53|245.13|247.25|244.85|247.53|245.13|247.25|244.85|0
1651677470000|2022-05-04 15:17:50|247.16|244.76|247.44|245.04|247.44|245.04|247.16|244.76|0
1651677480000|2022-05-04 15:18:00|247.25|244.85|247.25|244.85|247.25|244.85|247.16|244.76|0
1651677490000|2022-05-04 15:18:10|247.63|245.23|247.34|244.94|247.63|245.23|247.34|244.94|0
1651677500000|2022-05-04 15:18:20|247.25|244.85|247.34|244.94|247.53|245.13|247.25|244.85|0
1651677510000|2022-05-04 15:18:30|247.53|245.13|247.63|245.23|247.63|245.23|247.53|245.13|0
1651677520000|2022-05-04 15:18:40|247.53|245.13|247.49|245.09|247.63|245.23|247.44|245.04|0
1651677530000|2022-05-04 15:18:50|247.34|244.94|247.15|244.75|247.34|244.94|247.06|244.66|0
1651677540000|2022-05-04 15:19:00|247.01|244.61|247.15|244.75|247.15|244.75|246.87|244.47|0
1651677550000|2022-05-04 15:19:10|247.06|244.66|246.78|244.38|247.06|244.66|246.78|244.38|0
1651677560000|2022-05-04 15:19:20|247.06|244.66|247.34|244.94|247.34|244.94|247.06|244.66|0
1651677570000|2022-05-04 15:19:30|247.44|245.04|247.34|244.94|247.53|245.13|247.34|244.94|0
1651677580000|2022-05-04 15:19:40|247.25|244.85|247.06|244.66|247.25|244.85|247.06|244.66|0
1651677590000|2022-05-04 15:19:50|246.78|244.38|246.68|244.28|246.87|244.47|246.68|244.28|0
1651677600000|2022-05-04 15:20:00|246.87|244.47|246.68|244.28|246.87|244.47|246.68|244.28|0
1651677610000|2022-05-04 15:20:10|246.87|244.47|247.44|245.04|247.44|245.04|246.87|244.47|0
1651677620000|2022-05-04 15:20:20|247.25|244.85|247.25|244.85|247.44|245.04|247.25|244.85|0
1651677630000|2022-05-04 15:20:30|247.34|244.94|247.34|244.94|247.34|244.94|247.25|244.85|0
1651677640000|2022-05-04 15:20:40|247.44|245.04|247.34|244.94|247.44|245.04|247.34|244.94|0
1651677650000|2022-05-04 15:20:50|247.44|245.04|247.44|245.04|247.53|245.13|247.44|245.04|0
1651677660000|2022-05-04 15:21:00|247.34|244.94|247.25|244.85|247.53|245.13|247.25|244.85|0
1651677670000|2022-05-04 15:21:10|247.34|244.94|247.72|245.32|247.72|245.32|247.34|244.94|0
1651677680000|2022-05-04 15:21:20|247.63|245.23|247.3|244.9|247.63|245.23|247.25|244.85|0
1651677690000|2022-05-04 15:21:30|247.53|245.13|249.2|246.8|249.2|246.8|246.71|244.31|0
1651677700000|2022-05-04 15:21:40|249.3|246.9|248.24|245.84|249.3|246.9|247.95|245.55|0
1651677710000|2022-05-04 15:21:50|248.33|245.93|248.24|245.84|248.33|245.93|248.24|245.84|0
1651677720000|2022-05-04 15:22:00|248.33|245.93|248.52|246.12|248.52|246.12|248.33|245.93|0
1651677730000|2022-05-04 15:22:10|248.33|245.93|247.86|245.46|248.33|245.93|247.86|245.46|0
1651677740000|2022-05-04 15:22:20|247.95|245.55|247.53|245.13|247.95|245.55|247.53|245.13|0
1651677750000|2022-05-04 15:22:30|247.39|244.99|247.76|245.36|247.76|245.36|247.39|244.99|0
1651677760000|2022-05-04 15:22:40|247.86|245.46|247.57|245.17|247.86|245.46|247.57|245.17|0
1651677770000|2022-05-04 15:22:50|247.43|245.03|247.48|245.08|247.48|245.08|247.43|245.03|0
1651677780000|2022-05-04 15:23:00|247.39|244.99|247.2|244.8|247.39|244.99|247.2|244.8|0
1651677790000|2022-05-04 15:23:10|247.39|244.99|247.25|244.85|247.39|244.99|247.15|244.75|0
1651677800000|2022-05-04 15:23:20|247.34|244.94|247.76|245.36|247.76|245.36|247.34|244.94|0
1651677810000|2022-05-04 15:23:30|247.67|245.27|247.48|245.08|247.76|245.36|247.43|245.03|0
1651677820000|2022-05-04 15:23:40|247.57|245.17|247.57|245.17|247.57|245.17|247.39|244.99|0
1651677830000|2022-05-04 15:23:50|247.48|245.08|247.57|245.17|247.57|245.17|247.48|245.08|0
1651677840000|2022-05-04 15:24:00|247.34|244.94|247.53|245.13|247.53|245.13|247.34|244.94|0
1651677850000|2022-05-04 15:24:10|247.57|245.17|247.76|245.36|247.76|245.36|247.57|245.17|0
1651677860000|2022-05-04 15:24:20|247.86|245.46|247.76|245.36|247.86|245.46|247.67|245.27|0
1651677870000|2022-05-04 15:24:30|247.86|245.46|248.05|245.65|248.05|245.65|247.67|245.27|0
1651677880000|2022-05-04 15:24:40|247.95|245.55|247.95|245.55|247.95|245.55|247.86|245.46|0
1651677890000|2022-05-04 15:24:50|247.76|245.36|247.86|245.46|247.86|245.46|247.67|245.27|0
1651677900000|2022-05-04 15:25:00|247.76|245.36|247.86|245.46|247.86|245.46|247.67|245.27|0
1651677910000|2022-05-04 15:25:10|247.76|245.36|247.76|245.36|247.76|245.36|247.38|244.98|0
1651677920000|2022-05-04 15:25:20|247.67|245.27|247.38|244.98|247.67|245.27|247.38|244.98|0
1651677930000|2022-05-04 15:25:30|247.34|244.94|247.29|244.89|247.34|244.94|247.19|244.79|0
1651677940000|2022-05-04 15:25:40|247.19|244.79|247.29|244.89|247.29|244.89|247.19|244.79|0
1651677950000|2022-05-04 15:25:50|247.38|244.98|247.1|244.7|247.48|245.08|247.1|244.7|0
1651677960000|2022-05-04 15:26:00|247.38|244.98|247.19|244.79|247.38|244.98|247.1|244.7|0
1651677970000|2022-05-04 15:26:10|247.05|244.65|247.29|244.89|247.29|244.89|247.05|244.65|0
1651677980000|2022-05-04 15:26:20|247.48|245.08|247.57|245.17|247.57|245.17|247.48|245.08|0
1651677990000|2022-05-04 15:26:30|247.67|245.27|247.53|245.13|247.67|245.27|247.53|245.13|0
1651678000000|2022-05-04 15:26:40|247.57|245.17|247.48|245.08|247.57|245.17|247.48|245.08|0
1651678010000|2022-05-04 15:26:50|247.57|245.17|247.67|245.27|247.67|245.27|247.48|245.08|0
1651678020000|2022-05-04 15:27:00|247.76|245.36|247.53|245.13|247.76|245.36|247.53|245.13|0
1651678030000|2022-05-04 15:27:10|247.67|245.27|247.48|245.08|247.67|245.27|247.48|245.08|0
1651678040000|2022-05-04 15:27:20|247.38|244.98|247.57|245.17|247.57|245.17|247.38|244.98|0
1651678050000|2022-05-04 15:27:30|247.48|245.08|247.57|245.17|247.57|245.17|247.38|244.98|0
1651678060000|2022-05-04 15:27:40|247.67|245.27|247.86|245.46|247.86|245.46|247.67|245.27|0
1651678070000|2022-05-04 15:27:50|247.81|245.41|248.24|245.84|248.24|245.84|247.81|245.41|0
1651678080000|2022-05-04 15:28:00|248.62|246.22|248.43|246.03|248.62|246.22|248.43|246.03|0
1651678090000|2022-05-04 15:28:10|248.24|245.84|248.43|246.03|248.52|246.12|248.24|245.84|0
1651678100000|2022-05-04 15:28:20|248.33|245.93|248.43|246.03|248.52|246.12|248.33|245.93|0
1651678110000|2022-05-04 15:28:30|248.33|245.93|248.33|245.93|248.43|246.03|248.24|245.84|0
1651678120000|2022-05-04 15:28:40|248.43|246.03|248.71|246.31|248.71|246.31|248.43|246.03|0
1651678130000|2022-05-04 15:28:50|248.62|246.22|248.81|246.41|248.9|246.5|248.62|246.22|0
1651678140000|2022-05-04 15:29:00|249|246.6|249.38|246.98|249.38|246.98|249|246.6|0
1651678150000|2022-05-04 15:29:10|249.09|246.69|248.81|246.41|249.09|246.69|248.81|246.41|0
1651678160000|2022-05-04 15:29:20|248.52|246.12|248.66|246.26|248.66|246.26|248.52|246.12|0
1651678170000|2022-05-04 15:29:30|248.62|246.22|248.24|245.84|248.62|246.22|248.24|245.84|0
1651678180000|2022-05-04 15:29:40|248.33|245.93|248.14|245.74|248.33|245.93|248.14|245.74|0
1651678190000|2022-05-04 15:29:50|248.24|245.84|248.14|245.74|248.24|245.84|248.05|245.65|0
1651678200000|2022-05-04 15:30:00|248.43|246.03|248|245.6|248.43|246.03|248|245.6|0
1651678210000|2022-05-04 15:30:10|248.14|245.74|248.85|246.45|248.85|246.45|248.14|245.74|0
1651678220000|2022-05-04 15:30:20|249.04|246.64|249.19|246.79|249.19|246.79|249.04|246.64|0
1651678230000|2022-05-04 15:30:30|249.09|246.69|249|246.6|249.09|246.69|248.9|246.5|0
1651678240000|2022-05-04 15:30:40|249.09|246.69|249.09|246.69|249.09|246.69|248.85|246.45|0
1651678250000|2022-05-04 15:30:50|249.28|246.88|249.66|247.26|249.66|247.26|249.28|246.88|0
1651678260000|2022-05-04 15:31:00|249.95|247.55|250.04|247.64|250.23|247.83|249.95|247.55|0
1651678270000|2022-05-04 15:31:10|249.95|247.55|249.57|247.17|249.95|247.55|249.57|247.17|0
1651678280000|2022-05-04 15:31:20|249.38|246.98|249.19|246.79|249.47|247.07|249.19|246.79|0
1651678290000|2022-05-04 15:31:30|249.28|246.88|249.04|246.64|249.28|246.88|249.04|246.64|0
1651678300000|2022-05-04 15:31:40|249.09|246.69|249.47|247.07|249.47|247.07|249.09|246.69|0
1651678310000|2022-05-04 15:31:50|249.38|246.98|249.57|247.17|249.57|247.17|249.38|246.98|0
1651678320000|2022-05-04 15:32:00|249.66|247.26|249.38|246.98|249.66|247.26|249.23|246.83|0
1651678330000|2022-05-04 15:32:10|249.57|247.17|249.57|247.17|249.57|247.17|249.57|247.17|0
1651678340000|2022-05-04 15:32:20|249.66|247.26|249.66|247.26|249.76|247.36|249.66|247.26|0
1651678350000|2022-05-04 15:32:30|249.76|247.36|249.85|247.45|249.85|247.45|249.76|247.36|0
1651678360000|2022-05-04 15:32:40|249.95|247.55|249.71|247.31|249.95|247.55|249.71|247.31|0
1651678370000|2022-05-04 15:32:50|249.76|247.36|249.85|247.45|249.85|247.45|249.66|247.26|0
1651678380000|2022-05-04 15:33:00|249.95|247.55|249.95|247.55|249.95|247.55|249.85|247.45|0
1651678390000|2022-05-04 15:33:10|249.76|247.36|249.66|247.26|249.85|247.45|249.66|247.26|0
1651678400000|2022-05-04 15:33:20|249.57|247.17|249.47|247.07|249.57|247.17|249.47|247.07|0
1651678410000|2022-05-04 15:33:30|249.37|246.97|249.18|246.78|249.37|246.97|249.18|246.78|0
1651678420000|2022-05-04 15:33:40|249.09|246.69|249.66|247.26|249.66|247.26|249.09|246.69|0
1651678430000|2022-05-04 15:33:50|249.76|247.36|249.76|247.36|249.76|247.36|249.76|247.36|0
1651678440000|2022-05-04 15:34:00|249.95|247.55|249.95|247.55|249.95|247.55|249.95|247.55|0
1651678450000|2022-05-04 15:34:10|250.04|247.64|250.23|247.83|250.23|247.83|250.04|247.64|0
1651678460000|2022-05-04 15:34:20|250.14|247.74|250.04|247.64|250.23|247.83|250.04|247.64|0
1651678470000|2022-05-04 15:34:30|249.85|247.45|250.14|247.74|250.42|248.02|249.85|247.45|0
1651678480000|2022-05-04 15:34:40|250.23|247.83|250.14|247.74|250.23|247.83|250.04|247.64|0
1651678490000|2022-05-04 15:34:50|250.04|247.64|249.66|247.26|250.04|247.64|249.66|247.26|0
1651678500000|2022-05-04 15:35:00|249.85|247.45|249.47|247.07|249.85|247.45|249.28|246.88|0
1651678510000|2022-05-04 15:35:10|249.56|247.16|249.18|246.78|249.56|247.16|249.18|246.78|0
1651678520000|2022-05-04 15:35:20|249.37|246.97|249.66|247.26|249.66|247.26|249.18|246.78|0
1651678530000|2022-05-04 15:35:30|249.85|247.45|249.76|247.36|250.14|247.74|249.76|247.36|0
1651678540000|2022-05-04 15:35:40|249.95|247.55|249.85|247.45|249.95|247.55|249.85|247.45|0
1651678550000|2022-05-04 15:35:50|249.95|247.55|250.52|248.12|250.61|248.21|249.95|247.55|0
1651678560000|2022-05-04 15:36:00|250.23|247.83|250.14|247.74|250.47|248.07|250.14|247.74|0
1651678570000|2022-05-04 15:36:10|250.04|247.64|249.85|247.45|250.04|247.64|249.85|247.45|0
1651678580000|2022-05-04 15:36:20|249.66|247.26|249.56|247.16|249.66|247.26|249.37|246.97|0
1651678590000|2022-05-04 15:36:30|249.66|247.26|249.37|246.97|249.66|247.26|249.37|246.97|0
1651678600000|2022-05-04 15:36:40|249.47|247.07|249.28|246.88|249.47|247.07|249.28|246.88|0
1651678610000|2022-05-04 15:36:50|249.37|246.97|249.47|247.07|249.47|247.07|249.18|246.78|0
1651678620000|2022-05-04 15:37:00|249.28|246.88|249.18|246.78|249.28|246.88|249.18|246.78|0
1651678630000|2022-05-04 15:37:10|249.37|246.97|249.28|246.88|249.37|246.97|249.23|246.83|0
1651678640000|2022-05-04 15:37:20|249.56|247.16|249.66|247.26|249.66|247.26|249.47|247.07|0
1651678650000|2022-05-04 15:37:30|249.56|247.16|249.75|247.35|249.94|247.54|249.56|247.16|0
1651678660000|2022-05-04 15:37:40|249.85|247.45|249.56|247.16|249.85|247.45|249.37|246.97|0
1651678670000|2022-05-04 15:37:50|249.37|246.97|249.28|246.88|249.47|247.07|249.28|246.88|0
1651678680000|2022-05-04 15:38:00|249.18|246.78|249.18|246.78|249.28|246.88|249.18|246.78|0
1651678690000|2022-05-04 15:38:10|249.09|246.69|248.99|246.59|249.09|246.69|248.9|246.5|0
1651678700000|2022-05-04 15:38:20|248.9|246.5|249.09|246.69|249.09|246.69|248.9|246.5|0
1651678710000|2022-05-04 15:38:30|249.18|246.78|248.9|246.5|249.28|246.88|248.9|246.5|0
1651678720000|2022-05-04 15:38:40|248.85|246.45|248.9|246.5|248.9|246.5|248.71|246.31|0
1651678730000|2022-05-04 15:38:50|248.99|246.59|248.8|246.4|248.99|246.59|248.8|246.4|0
1651678740000|2022-05-04 15:39:00|249.04|246.64|248.95|246.55|249.04|246.64|248.9|246.5|0
1651678750000|2022-05-04 15:39:10|248.9|246.5|248.71|246.31|248.99|246.59|248.71|246.31|0
1651678760000|2022-05-04 15:39:20|248.61|246.21|248.33|245.93|248.61|246.21|248.33|245.93|0
1651678770000|2022-05-04 15:39:30|248.42|246.02|248.52|246.12|248.52|246.12|248.33|245.93|0
1651678780000|2022-05-04 15:39:40|248.42|246.02|248.42|246.02|248.42|246.02|248.42|246.02|0
1651678790000|2022-05-04 15:39:50|248.37|245.97|248.23|245.83|248.37|245.97|248.23|245.83|0
1651678800000|2022-05-04 15:40:00|248.42|246.02|248.52|246.12|248.71|246.31|248.33|245.93|0
1651678810000|2022-05-04 15:40:10|248.42|246.02|248.42|246.02|248.42|246.02|248.33|245.93|0
1651678820000|2022-05-04 15:40:20|248.23|245.83|248.52|246.12|248.52|246.12|248.23|245.83|0
1651678830000|2022-05-04 15:40:30|248.33|245.93|248.52|246.12|248.52|246.12|248.28|245.88|0
1651678840000|2022-05-04 15:40:40|248.61|246.21|248.23|245.83|248.61|246.21|248.23|245.83|0
1651678850000|2022-05-04 15:40:50|248.04|245.64|247.76|245.36|248.04|245.64|247.43|245.03|0
1651678860000|2022-05-04 15:41:00|247.85|245.45|248.51|246.11|248.51|246.11|247.85|245.45|0
1651678870000|2022-05-04 15:41:10|248.42|246.02|247.76|245.36|248.42|246.02|247.76|245.36|0
1651678880000|2022-05-04 15:41:20|247.85|245.45|247.66|245.26|247.85|245.45|247.66|245.26|0
1651678890000|2022-05-04 15:41:30|247.57|245.17|247.57|245.17|247.57|245.17|247.47|245.07|0
1651678900000|2022-05-04 15:41:40|247.47|245.07|247.38|244.98|247.47|245.07|247.38|244.98|0
1651678910000|2022-05-04 15:41:50|247.33|244.93|247.66|245.26|247.66|245.26|247.33|244.93|0
1651678920000|2022-05-04 15:42:00|247.8|245.4|247.94|245.54|247.94|245.54|247.76|245.36|0
1651678930000|2022-05-04 15:42:10|247.85|245.45|247.94|245.54|247.94|245.54|247.8|245.4|0
1651678940000|2022-05-04 15:42:20|247.85|245.45|247.85|245.45|247.94|245.54|247.85|245.45|0
1651678950000|2022-05-04 15:42:30|247.66|245.26|248.04|245.64|248.04|245.64|247.66|245.26|0
1651678960000|2022-05-04 15:42:40|248.13|245.73|248.09|245.69|248.13|245.73|248.09|245.69|0
1651678970000|2022-05-04 15:42:50|247.94|245.54|247.94|245.54|247.94|245.54|247.85|245.45|0
1651678980000|2022-05-04 15:43:00|248.23|245.83|248.23|245.83|248.23|245.83|248.13|245.73|0
1651678990000|2022-05-04 15:43:10|248.04|245.64|248.32|245.92|248.32|245.92|248.04|245.64|0
1651679000000|2022-05-04 15:43:20|248.42|246.02|248.37|245.97|248.42|246.02|248.32|245.92|0
1651679010000|2022-05-04 15:43:30|248.61|246.21|248.61|246.21|248.61|246.21|248.42|246.02|0
1651679020000|2022-05-04 15:43:40|248.51|246.11|248.13|245.73|248.51|246.11|248.13|245.73|0
1651679030000|2022-05-04 15:43:50|247.94|245.54|247.75|245.35|247.94|245.54|247.75|245.35|0
1651679040000|2022-05-04 15:44:00|247.66|245.26|248.04|245.64|248.04|245.64|247.66|245.26|0
1651679050000|2022-05-04 15:44:10|248.23|245.83|248.23|245.83|248.42|246.02|248.23|245.83|0
1651679060000|2022-05-04 15:44:20|248.42|246.02|247.94|245.54|248.42|246.02|247.94|245.54|0
1651679070000|2022-05-04 15:44:30|248.04|245.64|247.66|245.26|248.04|245.64|247.66|245.26|0
1651679080000|2022-05-04 15:44:40|247.85|245.45|247.85|245.45|247.94|245.54|247.85|245.45|0
1651679090000|2022-05-04 15:44:50|247.94|245.54|247.75|245.35|247.94|245.54|247.75|245.35|0
1651679100000|2022-05-04 15:45:00|247.9|245.5|247.8|245.4|248.04|245.64|247.8|245.4|0
1651679110000|2022-05-04 15:45:10|247.66|245.26|247.37|244.97|247.66|245.26|247.37|244.97|0
1651679120000|2022-05-04 15:45:20|247.47|245.07|247.09|244.69|247.47|245.07|247.09|244.69|0
1651679130000|2022-05-04 15:45:30|247.28|244.88|247.37|244.97|247.37|244.97|247.19|244.79|0
1651679140000|2022-05-04 15:45:40|247.61|245.21|247.94|245.54|247.94|245.54|247.56|245.16|0
1651679150000|2022-05-04 15:45:50|247.85|245.45|247.56|245.16|247.85|245.45|247.56|245.16|0
1651679160000|2022-05-04 15:46:00|247.66|245.26|247.75|245.35|247.75|245.35|247.47|245.07|0
1651679170000|2022-05-04 15:46:10|247.94|245.54|248.04|245.64|248.04|245.64|247.85|245.45|0
1651679180000|2022-05-04 15:46:20|248.13|245.73|248.13|245.73|248.32|245.92|248.04|245.64|0
1651679190000|2022-05-04 15:46:30|248.23|245.83|247.75|245.35|248.23|245.83|247.75|245.35|0
1651679200000|2022-05-04 15:46:40|247.66|245.26|247.47|245.07|247.66|245.26|247.47|245.07|0
1651679210000|2022-05-04 15:46:50|247.37|244.97|247.37|244.97|247.37|244.97|247.28|244.88|0
1651679220000|2022-05-04 15:47:00|247.18|244.78|246.24|243.84|247.18|244.78|246.24|243.84|0
1651679230000|2022-05-04 15:47:10|246.33|243.93|246.24|243.84|246.62|244.22|246.24|243.84|0
1651679240000|2022-05-04 15:47:20|246.43|244.03|246.81|244.41|246.81|244.41|246.43|244.03|0
1651679250000|2022-05-04 15:47:30|246.9|244.5|246.62|244.22|247|244.6|246.62|244.22|0
1651679260000|2022-05-04 15:47:40|246.52|244.12|246.33|243.93|246.52|244.12|246.33|243.93|0
1651679270000|2022-05-04 15:47:50|246.43|244.03|246.33|243.93|246.43|244.03|246.33|243.93|0
1651679280000|2022-05-04 15:48:00|246.29|243.89|246.43|244.03|246.62|244.22|246.29|243.89|0
1651679290000|2022-05-04 15:48:10|246.33|243.93|245.86|243.46|246.33|243.93|245.86|243.46|0
1651679300000|2022-05-04 15:48:20|245.77|243.37|245.49|243.09|245.77|243.37|245.49|243.09|0
1651679310000|2022-05-04 15:48:30|245.39|242.99|245.39|242.99|245.39|242.99|245.2|242.8|0
1651679320000|2022-05-04 15:48:40|245.3|242.9|245.16|242.76|245.3|242.9|245.16|242.76|0
1651679330000|2022-05-04 15:48:50|245.39|242.99|245.2|242.8|245.39|242.99|245.2|242.8|0
1651679340000|2022-05-04 15:49:00|245.3|242.9|245.01|242.61|245.3|242.9|244.92|242.52|0
1651679350000|2022-05-04 15:49:10|244.83|242.43|245.01|242.61|245.01|242.61|244.83|242.43|0
1651679360000|2022-05-04 15:49:20|244.92|242.52|244.83|242.43|245.01|242.61|244.83|242.43|0
1651679370000|2022-05-04 15:49:30|244.92|242.52|245.2|242.8|245.2|242.8|244.92|242.52|0
1651679380000|2022-05-04 15:49:40|245.11|242.71|244.83|242.43|245.11|242.71|244.83|242.43|0
1651679390000|2022-05-04 15:49:50|244.73|242.33|244.73|242.33|244.88|242.48|244.73|242.33|0
1651679400000|2022-05-04 15:50:00|244.92|242.52|245.58|243.18|245.58|243.18|244.92|242.52|0
1651679410000|2022-05-04 15:50:10|245.3|242.9|245.11|242.71|245.3|242.9|245.11|242.71|0
1651679420000|2022-05-04 15:50:20|244.92|242.52|245.01|242.61|245.2|242.8|244.92|242.52|0
1651679430000|2022-05-04 15:50:30|245.11|242.71|244.92|242.52|245.11|242.71|244.92|242.52|0
1651679440000|2022-05-04 15:50:40|245.01|242.61|244.83|242.43|245.01|242.61|244.83|242.43|0
1651679450000|2022-05-04 15:50:50|244.92|242.52|244.92|242.52|244.92|242.52|244.83|242.43|0
1651679460000|2022-05-04 15:51:00|245.01|242.61|245.01|242.61|245.11|242.71|244.92|242.52|0
1651679470000|2022-05-04 15:51:10|244.83|242.43|245.01|242.61|245.01|242.61|244.83|242.43|0
1651679480000|2022-05-04 15:51:20|244.92|242.52|245.3|242.9|245.3|242.9|244.92|242.52|0
1651679490000|2022-05-04 15:51:30|245.11|242.71|244.92|242.52|245.11|242.71|244.92|242.52|0
1651679500000|2022-05-04 15:51:40|244.97|242.57|244.64|242.24|244.97|242.57|244.64|242.24|0
1651679510000|2022-05-04 15:51:50|245.11|242.71|245.2|242.8|245.2|242.8|245.11|242.71|0
1651679520000|2022-05-04 15:52:00|245.11|242.71|245.01|242.61|245.11|242.71|245.01|242.61|0
1651679530000|2022-05-04 15:52:10|245.2|242.8|245.48|243.08|245.48|243.08|245.2|242.8|0
1651679540000|2022-05-04 15:52:20|245.58|243.18|245.48|243.08|245.67|243.27|245.48|243.08|0
1651679550000|2022-05-04 15:52:30|245.39|242.99|245.3|242.9|245.48|243.08|245.3|242.9|0
1651679560000|2022-05-04 15:52:40|245.39|242.99|245.63|243.23|245.63|243.23|245.39|242.99|0
1651679570000|2022-05-04 15:52:50|245.3|242.9|245.3|242.9|245.39|242.99|245.3|242.9|0
1651679580000|2022-05-04 15:53:00|245.39|242.99|245.11|242.71|245.39|242.99|245.11|242.71|0
1651679590000|2022-05-04 15:53:10|245.01|242.61|245.01|242.61|245.01|242.61|245.01|242.61|0
1651679600000|2022-05-04 15:53:20|243.77|241.37|243.77|241.37|243.86|241.46|243.77|241.37|0
1651679610000|2022-05-04 15:53:30|243.86|241.46|243.48|241.08|243.86|241.46|243.48|241.08|0
1651679620000|2022-05-04 15:53:40|243.39|240.99|243.3|240.9|243.39|240.99|243.11|240.71|0
1651679630000|2022-05-04 15:53:50|242.92|240.52|243.2|240.8|243.2|240.8|242.92|240.52|0
1651679640000|2022-05-04 15:54:00|243.11|240.71|243.02|240.62|243.11|240.71|243.02|240.62|0
1651679650000|2022-05-04 15:54:10|242.92|240.52|242.73|240.33|242.92|240.52|242.73|240.33|0
1651679660000|2022-05-04 15:54:20|242.83|240.43|242.55|240.15|242.83|240.43|242.55|240.15|0
1651679670000|2022-05-04 15:54:30|242.45|240.05|242.5|240.1|242.5|240.1|242.45|240.05|0
1651679680000|2022-05-04 15:54:40|242.45|240.05|242.45|240.05|242.45|240.05|242.36|239.96|0
1651679690000|2022-05-04 15:54:50|242.36|239.96|242.27|239.87|242.36|239.96|242.27|239.87|0
1651679700000|2022-05-04 15:55:00|241.99|239.59|241.99|239.59|242.17|239.77|241.99|239.59|0
1651679710000|2022-05-04 15:55:10|241.89|239.49|241.99|239.59|241.99|239.59|241.89|239.49|0
1651679720000|2022-05-04 15:55:20|242.08|239.68|241.89|239.49|242.27|239.87|241.89|239.49|0
1651679730000|2022-05-04 15:55:30|242.08|239.68|242.36|239.96|242.36|239.96|242.08|239.68|0
1651679740000|2022-05-04 15:55:40|242.55|240.15|242.55|240.15|242.64|240.24|242.55|240.15|0
1651679750000|2022-05-04 15:55:50|242.45|240.05|242.45|240.05|242.45|240.05|242.31|239.91|0
1651679760000|2022-05-04 15:56:00|242.55|240.15|242.64|240.24|242.64|240.24|242.55|240.15|0
1651679770000|2022-05-04 15:56:10|242.83|240.43|242.83|240.43|242.92|240.52|242.83|240.43|0
1651679780000|2022-05-04 15:56:20|242.92|240.52|242.92|240.52|242.92|240.52|242.92|240.52|0
1651679790000|2022-05-04 15:56:30|242.83|240.43|243.11|240.71|243.11|240.71|242.83|240.43|0
1651679800000|2022-05-04 15:56:40|242.92|240.52|243.01|240.61|243.01|240.61|242.92|240.52|0
1651679810000|2022-05-04 15:56:50|242.92|240.52|242.92|240.52|242.92|240.52|242.73|240.33|0
1651679820000|2022-05-04 15:57:00|243.11|240.71|243.2|240.8|243.2|240.8|242.92|240.52|0
1651679830000|2022-05-04 15:57:10|243.39|240.99|243.58|241.18|243.58|241.18|243.29|240.89|0
1651679840000|2022-05-04 15:57:20|243.48|241.08|243.58|241.18|243.67|241.27|243.48|241.08|0
1651679850000|2022-05-04 15:57:30|243.67|241.27|243.58|241.18|243.67|241.27|243.58|241.18|0
1651679860000|2022-05-04 15:57:40|243.76|241.36|243.76|241.36|243.76|241.36|243.67|241.27|0
1651679870000|2022-05-04 15:57:50|243.86|241.46|243.86|241.46|243.95|241.55|243.86|241.46|0
1651679880000|2022-05-04 15:58:00|243.95|241.55|243.86|241.46|244.14|241.74|243.86|241.46|0
1651679890000|2022-05-04 15:58:10|243.72|241.32|244.23|241.83|244.23|241.83|243.67|241.27|0
1651679900000|2022-05-04 15:58:20|244.09|241.69|243.95|241.55|244.14|241.74|243.86|241.46|0
1651679910000|2022-05-04 15:58:30|243.86|241.46|244.05|241.65|244.05|241.65|243.76|241.36|0
1651679920000|2022-05-04 15:58:40|243.91|241.51|243.95|241.55|244.14|241.74|243.91|241.51|0
1651679930000|2022-05-04 15:58:50|243.86|241.46|243.91|241.51|243.91|241.51|243.76|241.36|0
1651679940000|2022-05-04 15:59:00|243.72|241.32|243.67|241.27|243.95|241.55|243.67|241.27|0
1651679950000|2022-05-04 15:59:10|243.58|241.18|243.67|241.27|243.76|241.36|243.58|241.18|0
1651679960000|2022-05-04 15:59:20|243.58|241.18|243.67|241.27|243.76|241.36|243.58|241.18|0
1651679970000|2022-05-04 15:59:30|243.76|241.36|243.67|241.27|243.76|241.36|243.67|241.27|0
1651679980000|2022-05-04 15:59:40|243.86|241.46|243.67|241.27|243.86|241.46|243.67|241.27|0
1651679990000|2022-05-04 15:59:50|243.86|241.46|243.58|241.18|243.86|241.46|243.58|241.18|0
1651680000000|2022-05-04 16:00:00|243.48|241.08|243.67|241.27|243.67|241.27|243.48|241.08|0
1651680010000|2022-05-04 16:00:10|243.48|241.08|243.67|241.27|243.67|241.27|243.48|241.08|0
1651680020000|2022-05-04 16:00:20|243.57|241.17|243.48|241.08|243.57|241.17|243.48|241.08|0
1651680030000|2022-05-04 16:00:30|243.2|240.8|243.29|240.89|243.29|240.89|243.2|240.8|0
1651680040000|2022-05-04 16:00:40|243.48|241.08|243.39|240.99|243.48|241.08|243.39|240.99|0
1651680050000|2022-05-04 16:00:50|243.48|241.08|243.57|241.17|243.57|241.17|243.39|240.99|0
1651680060000|2022-05-04 16:01:00|243.67|241.27|243.48|241.08|243.76|241.36|243.48|241.08|0
1651680070000|2022-05-04 16:01:10|243.67|241.27|243.67|241.27|243.76|241.36|243.67|241.27|0
1651680080000|2022-05-04 16:01:20|243.76|241.36|243.86|241.46|243.95|241.55|243.76|241.36|0
1651680090000|2022-05-04 16:01:30|244.04|241.64|244.23|241.83|244.23|241.83|244.04|241.64|0
1651680100000|2022-05-04 16:01:40|244.33|241.93|244.23|241.83|244.33|241.93|244.14|241.74|0
1651680110000|2022-05-04 16:01:50|244.09|241.69|244.04|241.64|244.09|241.69|243.86|241.46|0
1651680120000|2022-05-04 16:02:00|244.14|241.74|244.14|241.74|244.14|241.74|243.95|241.55|0
1651680130000|2022-05-04 16:02:10|243.95|241.55|244.04|241.64|244.04|241.64|243.86|241.46|0
1651680140000|2022-05-04 16:02:20|243.95|241.55|244.19|241.79|244.19|241.79|243.95|241.55|0
1651680150000|2022-05-04 16:02:30|244.23|241.83|244.19|241.79|244.42|242.02|244.19|241.79|0
1651680160000|2022-05-04 16:02:40|244.14|241.74|244.04|241.64|244.23|241.83|244.04|241.64|0
1651680170000|2022-05-04 16:02:50|244.23|241.83|244.23|241.83|244.42|242.02|244.23|241.83|0
1651680180000|2022-05-04 16:03:00|244.33|241.93|244.33|241.93|244.42|242.02|244.33|241.93|0
1651680190000|2022-05-04 16:03:10|244.42|242.02|244.51|242.11|244.56|242.16|244.42|242.02|0
1651680200000|2022-05-04 16:03:20|244.61|242.21|244.33|241.93|244.61|242.21|244.33|241.93|0
1651680210000|2022-05-04 16:03:30|244.23|241.83|243.95|241.55|244.23|241.83|243.95|241.55|0
1651680220000|2022-05-04 16:03:40|244.04|241.64|244.23|241.83|244.23|241.83|244.04|241.64|0
1651680230000|2022-05-04 16:03:50|244.04|241.64|244.04|241.64|244.04|241.64|243.95|241.55|0
1651680240000|2022-05-04 16:04:00|243.76|241.36|243.76|241.36|243.76|241.36|243.67|241.27|0
1651680250000|2022-05-04 16:04:10|243.85|241.45|244.14|241.74|244.14|241.74|243.85|241.45|0
1651680260000|2022-05-04 16:04:20|244.42|242.02|243.95|241.55|244.42|242.02|243.95|241.55|0
1651680270000|2022-05-04 16:04:30|244.04|241.64|244.32|241.92|244.32|241.92|244.04|241.64|0
1651680280000|2022-05-04 16:04:40|244.23|241.83|244.32|241.92|244.32|241.92|244.14|241.74|0
1651680290000|2022-05-04 16:04:50|244.23|241.83|244.96|242.56|244.96|242.56|244.23|241.83|0
1651680300000|2022-05-04 16:05:00|244.43|242.03|244.39|241.99|244.43|242.03|244.39|241.99|0
1651680310000|2022-05-04 16:05:10|244.34|241.94|244.24|241.84|244.34|241.94|244.24|241.84|0
1651680320000|2022-05-04 16:05:20|244.34|241.94|243.96|241.56|244.34|241.94|243.96|241.56|0
1651680330000|2022-05-04 16:05:30|243.87|241.47|243.96|241.56|243.96|241.56|243.87|241.47|0
1651680340000|2022-05-04 16:05:40|244.15|241.75|244.05|241.65|244.15|241.75|244.05|241.65|0
1651680350000|2022-05-04 16:05:50|243.96|241.56|243.87|241.47|244.05|241.65|243.87|241.47|0
1651680360000|2022-05-04 16:06:00|244.05|241.65|244.15|241.75|244.15|241.75|243.96|241.56|0
1651680370000|2022-05-04 16:06:10|244.05|241.65|243.87|241.47|244.05|241.65|243.87|241.47|0
1651680380000|2022-05-04 16:06:20|244.05|241.65|243.87|241.47|244.05|241.65|243.87|241.47|0
1651680390000|2022-05-04 16:06:30|243.91|241.51|243.96|241.56|244.05|241.65|243.91|241.51|0
1651680400000|2022-05-04 16:06:40|244.15|241.75|243.96|241.56|244.15|241.75|243.96|241.56|0
1651680410000|2022-05-04 16:06:50|243.87|241.47|243.68|241.28|243.87|241.47|243.58|241.18|0
1651680420000|2022-05-04 16:07:00|243.77|241.37|244.05|241.65|244.15|241.75|243.77|241.37|0
1651680430000|2022-05-04 16:07:10|244.24|241.84|244.15|241.75|244.24|241.84|244.15|241.75|0
1651680440000|2022-05-04 16:07:20|244.05|241.65|243.58|241.18|244.05|241.65|243.58|241.18|0
1651680450000|2022-05-04 16:07:30|243.49|241.09|243.49|241.09|243.68|241.28|243.49|241.09|0
1651680460000|2022-05-04 16:07:40|243.4|241|243.49|241.09|243.58|241.18|243.4|241|0
1651680470000|2022-05-04 16:07:50|243.58|241.18|243.4|241|243.58|241.18|243.4|241|0
1651680480000|2022-05-04 16:08:00|243.21|240.81|243.4|241|243.49|241.09|243.21|240.81|0
1651680490000|2022-05-04 16:08:10|243.26|240.86|243.4|241|243.58|241.18|243.26|240.86|0
1651680500000|2022-05-04 16:08:20|243.49|241.09|243.68|241.28|243.77|241.37|243.49|241.09|0
1651680510000|2022-05-04 16:08:30|243.58|241.18|243.4|241|243.58|241.18|243.4|241|0
1651680520000|2022-05-04 16:08:40|243.3|240.9|242.93|240.53|243.3|240.9|242.93|240.53|0
1651680530000|2022-05-04 16:08:50|242.74|240.34|242.93|240.53|242.93|240.53|242.74|240.34|0
1651680540000|2022-05-04 16:09:00|243.02|240.62|242.55|240.15|243.02|240.62|242.55|240.15|0
1651680550000|2022-05-04 16:09:10|242.74|240.34|242.55|240.15|242.74|240.34|242.55|240.15|0
1651680560000|2022-05-04 16:09:20|242.65|240.25|242.55|240.15|242.83|240.43|242.55|240.15|0
1651680570000|2022-05-04 16:09:30|242.65|240.25|242.46|240.06|242.65|240.25|242.46|240.06|0
1651680580000|2022-05-04 16:09:40|242.37|239.97|242.46|240.06|242.55|240.15|242.37|239.97|0
1651680590000|2022-05-04 16:09:50|242.65|240.25|242.65|240.25|242.74|240.34|242.65|240.25|0
1651680600000|2022-05-04 16:10:00|242.69|240.29|243.3|240.9|243.3|240.9|242.69|240.29|0
1651680610000|2022-05-04 16:10:10|243.21|240.81|243.68|241.28|243.68|241.28|243.21|240.81|0
1651680620000|2022-05-04 16:10:20|243.77|241.37|243.77|241.37|243.86|241.46|243.77|241.37|0
1651680630000|2022-05-04 16:10:30|243.86|241.46|244.05|241.65|244.15|241.75|243.86|241.46|0
1651680640000|2022-05-04 16:10:40|243.96|241.56|243.77|241.37|243.96|241.56|243.77|241.37|0
1651680650000|2022-05-04 16:10:50|243.68|241.28|243.68|241.28|243.86|241.46|243.68|241.28|0
1651680660000|2022-05-04 16:11:00|243.58|241.18|243.77|241.37|243.77|241.37|243.49|241.09|0
1651680670000|2022-05-04 16:11:10|243.96|241.56|243.82|241.42|243.96|241.56|243.82|241.42|0
1651680680000|2022-05-04 16:11:20|243.68|241.28|243.58|241.18|243.68|241.28|243.58|241.18|0
1651680690000|2022-05-04 16:11:30|243.86|241.46|243.86|241.46|243.86|241.46|243.68|241.28|0
1651680700000|2022-05-04 16:11:40|243.96|241.56|244.05|241.65|244.05|241.65|243.96|241.56|0
1651680710000|2022-05-04 16:11:50|243.86|241.46|243.58|241.18|243.86|241.46|243.58|241.18|0
1651680720000|2022-05-04 16:12:00|243.49|241.09|243.49|241.09|243.68|241.28|243.49|241.09|0
1651680730000|2022-05-04 16:12:10|243.39|240.99|243.77|241.37|243.77|241.37|243.39|240.99|0
1651680740000|2022-05-04 16:12:20|243.68|241.28|243.77|241.37|243.77|241.37|243.68|241.28|0
1651680750000|2022-05-04 16:12:30|243.63|241.23|243.86|241.46|243.86|241.46|243.63|241.23|0
1651680760000|2022-05-04 16:12:40|243.77|241.37|243.49|241.09|243.77|241.37|243.49|241.09|0
1651680770000|2022-05-04 16:12:50|243.68|241.28|243.58|241.18|243.86|241.46|243.58|241.18|0
1651680780000|2022-05-04 16:13:00|243.68|241.28|243.39|240.99|243.68|241.28|243.39|240.99|0
1651680790000|2022-05-04 16:13:10|243.3|240.9|243.3|240.9|243.3|240.9|243.21|240.81|0
1651680800000|2022-05-04 16:13:20|243.35|240.95|243.11|240.71|243.39|240.99|243.11|240.71|0
1651680810000|2022-05-04 16:13:30|242.92|240.52|243.02|240.62|243.02|240.62|242.83|240.43|0
1651680820000|2022-05-04 16:13:40|243.21|240.81|243.02|240.62|243.3|240.9|243.02|240.62|0
1651680830000|2022-05-04 16:13:50|242.83|240.43|242.74|240.34|242.83|240.43|242.74|240.34|0
1651680840000|2022-05-04 16:14:00|242.83|240.43|243.21|240.81|243.21|240.81|242.83|240.43|0
1651680850000|2022-05-04 16:14:10|243.3|240.9|243.39|240.99|243.39|240.99|243.21|240.81|0
1651680860000|2022-05-04 16:14:20|243.58|241.18|243.49|241.09|243.58|241.18|243.3|240.9|0
1651680870000|2022-05-04 16:14:30|243.54|241.14|243.39|240.99|243.58|241.18|243.39|240.99|0
1651680880000|2022-05-04 16:14:40|243.49|241.09|243.35|240.95|243.49|241.09|243.35|240.95|0
1651680890000|2022-05-04 16:14:50|243.39|240.99|243.11|240.71|243.39|240.99|243.11|240.71|0
1651680900000|2022-05-04 16:15:00|242.97|240.57|242.46|240.06|242.97|240.57|242.46|240.06|0
1651680910000|2022-05-04 16:15:10|242.55|240.15|242.55|240.15|242.74|240.34|242.36|239.96|0
1651680920000|2022-05-04 16:15:20|242.46|240.06|242.36|239.96|242.46|240.06|242.27|239.87|0
1651680930000|2022-05-04 16:15:30|241.8|239.4|242.36|239.96|242.36|239.96|241.8|239.4|0
1651680940000|2022-05-04 16:15:40|242.83|240.43|242.97|240.57|242.97|240.57|242.74|240.34|0
1651680950000|2022-05-04 16:15:50|242.92|240.52|243.02|240.62|243.3|240.9|242.92|240.52|0
1651680960000|2022-05-04 16:16:00|242.92|240.52|242.83|240.43|242.92|240.52|242.83|240.43|0
1651680970000|2022-05-04 16:16:10|243.11|240.71|243.39|240.99|243.39|240.99|243.11|240.71|0
1651680980000|2022-05-04 16:16:20|243.2|240.8|243.2|240.8|243.2|240.8|243.2|240.8|0
1651680990000|2022-05-04 16:16:30|243.3|240.9|243.2|240.8|243.39|240.99|243.11|240.71|0
1651681000000|2022-05-04 16:16:40|243.11|240.71|243.3|240.9|243.3|240.9|243.11|240.71|0
1651681010000|2022-05-04 16:16:50|243.39|240.99|243.67|241.27|243.67|241.27|243.39|240.99|0
1651681020000|2022-05-04 16:17:00|243.58|241.18|243.39|240.99|243.58|241.18|243.39|240.99|0
1651681030000|2022-05-04 16:17:10|243.3|240.9|243.58|241.18|243.58|241.18|243.3|240.9|0
1651681040000|2022-05-04 16:17:20|243.67|241.27|243.77|241.37|243.86|241.46|243.67|241.27|0
1651681050000|2022-05-04 16:17:30|243.86|241.46|243.86|241.46|243.86|241.46|243.77|241.37|0
1651681060000|2022-05-04 16:17:40|243.95|241.55|243.77|241.37|243.95|241.55|243.77|241.37|0
1651681070000|2022-05-04 16:17:50|243.49|241.09|243.3|240.9|243.49|241.09|243.3|240.9|0
1651681080000|2022-05-04 16:18:00|243.2|240.8|243.48|241.08|243.48|241.08|243.2|240.8|0
1651681090000|2022-05-04 16:18:10|243.3|240.9|243.3|240.9|243.3|240.9|243.11|240.71|0
1651681100000|2022-05-04 16:18:20|243.2|240.8|242.92|240.52|243.2|240.8|242.92|240.52|0
1651681110000|2022-05-04 16:18:30|242.83|240.43|242.92|240.52|242.92|240.52|242.73|240.33|0
1651681120000|2022-05-04 16:18:40|242.83|240.43|243.2|240.8|243.2|240.8|242.83|240.43|0
1651681130000|2022-05-04 16:18:50|242.92|240.52|242.73|240.33|242.92|240.52|242.73|240.33|0
1651681140000|2022-05-04 16:19:00|242.83|240.43|242.08|239.68|242.83|240.43|242.08|239.68|0
1651681150000|2022-05-04 16:19:10|241.99|239.59|241.89|239.49|241.99|239.59|241.89|239.49|0
1651681160000|2022-05-04 16:19:20|241.8|239.4|241.15|238.75|241.89|239.49|241.15|238.75|0
1651681170000|2022-05-04 16:19:30|240.87|238.47|240.78|238.38|240.87|238.47|240.68|238.28|0
1651681180000|2022-05-04 16:19:40|240.96|238.56|241.05|238.65|241.15|238.75|240.96|238.56|0
1651681190000|2022-05-04 16:19:50|240.96|238.56|241.05|238.65|241.05|238.65|240.87|238.47|0
1651681200000|2022-05-04 16:20:00|240.77|238.37|240.4|238|240.77|238.37|240.4|238|0
1651681210000|2022-05-04 16:20:10|240.12|237.72|240.22|237.82|240.27|237.87|240.12|237.72|0
1651681220000|2022-05-04 16:20:20|240.5|238.1|240.31|237.91|240.5|238.1|240.31|237.91|0
1651681230000|2022-05-04 16:20:30|240.4|238|240.31|237.91|240.4|238|240.22|237.82|0
1651681240000|2022-05-04 16:20:40|240.12|237.72|240.03|237.63|240.12|237.72|239.94|237.54|0
1651681250000|2022-05-04 16:20:50|239.85|237.45|239.75|237.35|239.85|237.45|239.75|237.35|0
1651681260000|2022-05-04 16:21:00|239.85|237.45|239.57|237.17|239.85|237.45|239.48|237.08|0
1651681270000|2022-05-04 16:21:10|239.66|237.26|239.66|237.26|239.66|237.26|239.48|237.08|0
1651681280000|2022-05-04 16:21:20|239.75|237.35|239.75|237.35|239.75|237.35|239.66|237.26|0
1651681290000|2022-05-04 16:21:30|239.85|237.45|239.94|237.54|239.94|237.54|239.75|237.35|0
1651681300000|2022-05-04 16:21:40|239.75|237.35|239.75|237.35|239.75|237.35|239.66|237.26|0
1651681310000|2022-05-04 16:21:50|239.66|237.26|239.38|236.98|239.66|237.26|239.38|236.98|0
1651681320000|2022-05-04 16:22:00|239.34|236.94|238.92|236.52|239.34|236.94|238.92|236.52|0
1651681330000|2022-05-04 16:22:10|238.83|236.43|238.46|236.06|238.83|236.43|238.46|236.06|0
1651681340000|2022-05-04 16:22:20|238.37|235.97|238.37|235.97|238.37|235.97|238.27|235.87|0
1651681350000|2022-05-04 16:22:30|238.46|236.06|238.37|235.97|238.46|236.06|238.37|235.97|0
1651681360000|2022-05-04 16:22:40|238.27|235.87|238.37|235.97|238.37|235.97|238.27|235.87|0
1651681370000|2022-05-04 16:22:50|237.81|235.41|238|235.6|238|235.6|237.81|235.41|0
1651681380000|2022-05-04 16:23:00|237.9|235.5|237.44|235.04|237.9|235.5|237.44|235.04|0
1651681390000|2022-05-04 16:23:10|237.54|235.14|237.81|235.41|237.81|235.41|237.44|235.04|0
1651681400000|2022-05-04 16:23:20|237.9|235.5|238.36|235.96|238.36|235.96|237.9|235.5|0
1651681410000|2022-05-04 16:23:30|238.27|235.87|238.09|235.69|238.27|235.87|238.09|235.69|0
1651681420000|2022-05-04 16:23:40|238.18|235.78|238.27|235.87|238.36|235.96|238.18|235.78|0
1651681430000|2022-05-04 16:23:50|238.18|235.78|238.18|235.78|238.36|235.96|238.18|235.78|0
1651681440000|2022-05-04 16:24:00|238.09|235.69|238.23|235.83|238.23|235.83|238.09|235.69|0
1651681450000|2022-05-04 16:24:10|238.09|235.69|238.27|235.87|238.27|235.87|238.09|235.69|0
1651681460000|2022-05-04 16:24:20|238.18|235.78|238.18|235.78|238.27|235.87|238.18|235.78|0
1651681470000|2022-05-04 16:24:30|238.27|235.87|238.36|235.96|238.36|235.96|238.23|235.83|0
1651681480000|2022-05-04 16:24:40|238.55|236.15|238.46|236.06|238.55|236.15|238.36|235.96|0
1651681490000|2022-05-04 16:24:50|238.41|236.01|238.46|236.06|238.55|236.15|238.41|236.01|0
1651681500000|2022-05-04 16:25:00|238.36|235.96|238|235.6|238.36|235.96|238|235.6|0
1651681510000|2022-05-04 16:25:10|238.14|235.74|238.09|235.69|238.14|235.74|237.9|235.5|0
1651681520000|2022-05-04 16:25:20|238.18|235.78|238|235.6|238.18|235.78|238|235.6|0
1651681530000|2022-05-04 16:25:30|238.09|235.69|238.46|236.06|238.46|236.06|238.09|235.69|0
1651681540000|2022-05-04 16:25:40|238.36|235.96|238.55|236.15|238.64|236.24|238.36|235.96|0
1651681550000|2022-05-04 16:25:50|238.46|236.06|238.36|235.96|238.46|236.06|238.36|235.96|0
1651681560000|2022-05-04 16:26:00|238.46|236.06|239.99|237.59|240.08|237.68|238.27|235.87|0
1651681570000|2022-05-04 16:26:10|238.12|235.72|238.12|235.72|238.31|235.91|238.12|235.72|0
1651681580000|2022-05-04 16:26:20|238.08|235.68|237.57|235.17|238.08|235.68|237.57|235.17|0
1651681590000|2022-05-04 16:26:30|237.66|235.26|237.76|235.36|237.76|235.36|237.48|235.08|0
1651681600000|2022-05-04 16:26:40|237.57|235.17|237.66|235.26|237.66|235.26|237.48|235.08|0
1651681610000|2022-05-04 16:26:50|237.57|235.17|237.48|235.08|237.57|235.17|237.48|235.08|0
1651681620000|2022-05-04 16:27:00|237.57|235.17|237.57|235.17|237.57|235.17|237.3|234.9|0
1651681630000|2022-05-04 16:27:10|237.39|234.99|237.02|234.62|237.39|234.99|237.02|234.62|0
1651681640000|2022-05-04 16:27:20|237.2|234.8|237.57|235.17|237.57|235.17|237.2|234.8|0
1651681650000|2022-05-04 16:27:30|237.66|235.26|237.76|235.36|237.76|235.36|237.66|235.26|0
1651681660000|2022-05-04 16:27:40|237.66|235.26|237.39|234.99|237.66|235.26|237.39|234.99|0
1651681670000|2022-05-04 16:27:50|237.2|234.8|237.29|234.89|237.29|234.89|237.2|234.8|0
1651681680000|2022-05-04 16:28:00|237.39|234.99|237.11|234.71|237.39|234.99|237.07|234.67|0
1651681690000|2022-05-04 16:28:10|236.84|234.44|236.65|234.25|236.84|234.44|236.65|234.25|0
1651681700000|2022-05-04 16:28:20|236.56|234.16|236.74|234.34|236.74|234.34|236.56|234.16|0
1651681710000|2022-05-04 16:28:30|236.84|234.44|236.93|234.53|237.02|234.62|236.84|234.44|0
1651681720000|2022-05-04 16:28:40|236.84|234.44|236.84|234.44|237.02|234.62|236.84|234.44|0
1651681730000|2022-05-04 16:28:50|236.74|234.34|237.02|234.62|237.02|234.62|236.74|234.34|0
1651681740000|2022-05-04 16:29:00|236.93|234.53|237.11|234.71|237.11|234.71|236.93|234.53|0
1651681750000|2022-05-04 16:29:10|237.2|234.8|237.2|234.8|237.2|234.8|237.11|234.71|0
1651681760000|2022-05-04 16:29:20|237.11|234.71|236.83|234.43|237.11|234.71|236.83|234.43|0
1651681770000|2022-05-04 16:29:30|237.11|234.71|237.11|234.71|237.39|234.99|237.11|234.71|0
1651681780000|2022-05-04 16:29:40|236.93|234.53|236.83|234.43|236.93|234.53|236.83|234.43|0
1651681790000|2022-05-04 16:29:50|236.93|234.53|236.83|234.43|237.02|234.62|236.83|234.43|0
1651681800000|2022-05-04 16:30:00|236.88|234.48|236.74|234.34|236.88|234.48|236.52|234.12|0
1651681810000|2022-05-04 16:30:10|236.65|234.25|236.74|234.34|236.83|234.43|236.65|234.25|0
1651681820000|2022-05-04 16:30:20|236.83|234.43|236.65|234.25|236.83|234.43|236.65|234.25|0
1651681830000|2022-05-04 16:30:30|236.74|234.34|236.74|234.34|236.74|234.34|236.61|234.21|0
1651681840000|2022-05-04 16:30:40|236.65|234.25|236.65|234.25|236.65|234.25|236.56|234.16|0
1651681850000|2022-05-04 16:30:50|236.74|234.34|236.74|234.34|236.83|234.43|236.65|234.25|0
1651681860000|2022-05-04 16:31:00|236.65|234.25|236.83|234.43|236.83|234.43|236.65|234.25|0
1651681870000|2022-05-04 16:31:10|237.02|234.62|237.25|234.85|237.25|234.85|237.02|234.62|0
1651681880000|2022-05-04 16:31:20|237.2|234.8|236.83|234.43|237.2|234.8|236.83|234.43|0
1651681890000|2022-05-04 16:31:30|237.11|234.71|237.29|234.89|237.29|234.89|237.11|234.71|0
1651681900000|2022-05-04 16:31:40|237.2|234.8|237.11|234.71|237.2|234.8|237.02|234.62|0
1651681910000|2022-05-04 16:31:50|237.2|234.8|237.2|234.8|237.2|234.8|237.2|234.8|0
1651681920000|2022-05-04 16:32:00|237.29|234.89|237.38|234.98|237.38|234.98|237.2|234.8|0
1651681930000|2022-05-04 16:32:10|237.29|234.89|237.11|234.71|237.29|234.89|237.11|234.71|0
1651681940000|2022-05-04 16:32:20|237.02|234.62|237.02|234.62|237.02|234.62|237.02|234.62|0
1651681950000|2022-05-04 16:32:30|236.97|234.57|236.83|234.43|237.02|234.62|236.83|234.43|0
1651681960000|2022-05-04 16:32:40|236.74|234.34|236.83|234.43|236.83|234.43|236.74|234.34|0
1651681970000|2022-05-04 16:32:50|236.88|234.48|236.93|234.53|236.93|234.53|236.74|234.34|0
1651681980000|2022-05-04 16:33:00|236.65|234.25|236.61|234.21|236.83|234.43|236.61|234.21|0
1651681990000|2022-05-04 16:33:10|236.74|234.34|236.56|234.16|236.74|234.34|236.56|234.16|0
1651682000000|2022-05-04 16:33:20|236.47|234.07|236.47|234.07|236.61|234.21|236.47|234.07|0
1651682010000|2022-05-04 16:33:30|236.28|233.88|236.56|234.16|236.65|234.25|236.28|233.88|0
1651682020000|2022-05-04 16:33:40|236.74|234.34|236.83|234.43|236.83|234.43|236.74|234.34|0
1651682030000|2022-05-04 16:33:50|236.74|234.34|236.83|234.43|236.83|234.43|236.7|234.3|0
1651682040000|2022-05-04 16:34:00|236.92|234.52|237.11|234.71|237.11|234.71|236.92|234.52|0
1651682050000|2022-05-04 16:34:10|236.92|234.52|237.02|234.62|237.02|234.62|236.92|234.52|0
1651682060000|2022-05-04 16:34:20|236.92|234.52|236.74|234.34|236.92|234.52|236.65|234.25|0
1651682070000|2022-05-04 16:34:30|236.92|234.52|236.83|234.43|236.92|234.52|236.83|234.43|0
1651682080000|2022-05-04 16:34:40|236.74|234.34|236.74|234.34|236.74|234.34|236.74|234.34|0
1651682090000|2022-05-04 16:34:50|236.65|234.25|236.83|234.43|236.83|234.43|236.65|234.25|0
1651682100000|2022-05-04 16:35:00|237.02|234.62|236.74|234.34|237.02|234.62|236.65|234.25|0
1651682110000|2022-05-04 16:35:10|236.65|234.25|237.02|234.62|237.02|234.62|236.65|234.25|0
1651682120000|2022-05-04 16:35:20|236.83|234.43|236.83|234.43|236.92|234.52|236.83|234.43|0
1651682130000|2022-05-04 16:35:30|236.88|234.48|236.65|234.25|236.88|234.48|236.65|234.25|0
1651682140000|2022-05-04 16:35:40|236.74|234.34|236.56|234.16|236.74|234.34|236.56|234.16|0
1651682150000|2022-05-04 16:35:50|236.46|234.06|236.28|233.88|236.46|234.06|236.28|233.88|0
1651682160000|2022-05-04 16:36:00|236.51|234.11|236.46|234.06|236.51|234.11|236.46|234.06|0
1651682170000|2022-05-04 16:36:10|236.56|234.16|236.74|234.34|236.74|234.34|236.46|234.06|0
1651682180000|2022-05-04 16:36:20|236.83|234.43|236.79|234.39|236.83|234.43|236.74|234.34|0
1651682190000|2022-05-04 16:36:30|236.56|234.16|236.56|234.16|236.56|234.16|236.51|234.11|0
1651682200000|2022-05-04 16:36:40|236.6|234.2|236.65|234.25|236.65|234.25|236.56|234.16|0
1651682210000|2022-05-04 16:36:50|236.56|234.16|236.56|234.16|236.56|234.16|236.46|234.06|0
1651682220000|2022-05-04 16:37:00|236.65|234.25|236.37|233.97|236.65|234.25|236.28|233.88|0
1651682230000|2022-05-04 16:37:10|236.46|234.06|236.01|233.61|236.46|234.06|236.01|233.61|0
1651682240000|2022-05-04 16:37:20|235.73|233.33|236.28|233.88|236.28|233.88|235.73|233.33|0
1651682250000|2022-05-04 16:37:30|236.46|234.06|236.01|233.61|236.46|234.06|236.01|233.61|0
1651682260000|2022-05-04 16:37:40|236.1|233.7|236.28|233.88|236.37|233.97|236.1|233.7|0
1651682270000|2022-05-04 16:37:50|236.37|233.97|236.65|234.25|236.65|234.25|236.37|233.97|0
1651682280000|2022-05-04 16:38:00|236.56|234.16|236.74|234.34|236.74|234.34|236.46|234.06|0
1651682290000|2022-05-04 16:38:10|236.65|234.25|236.69|234.29|236.69|234.29|236.56|234.16|0
1651682300000|2022-05-04 16:38:20|236.65|234.25|236.74|234.34|236.74|234.34|236.65|234.25|0
1651682310000|2022-05-04 16:38:30|236.56|234.16|236.28|233.88|236.56|234.16|236.28|233.88|0
1651682320000|2022-05-04 16:38:40|236.19|233.79|236.01|233.61|236.19|233.79|236.01|233.61|0
1651682330000|2022-05-04 16:38:50|236.05|233.65|235.91|233.51|236.05|233.65|235.91|233.51|0
1651682340000|2022-05-04 16:39:00|235.82|233.42|235.18|232.78|235.82|233.42|235.18|232.78|0
1651682350000|2022-05-04 16:39:10|235.27|232.87|234.91|232.51|235.27|232.87|234.91|232.51|0
1651682360000|2022-05-04 16:39:20|235.09|232.69|235.27|232.87|235.27|232.87|235.09|232.69|0
1651682370000|2022-05-04 16:39:30|235.18|232.78|235|232.6|235.27|232.87|235|232.6|0
1651682380000|2022-05-04 16:39:40|234.91|232.51|234.73|232.33|234.91|232.51|234.73|232.33|0
1651682390000|2022-05-04 16:39:50|234.82|232.42|234.68|232.28|234.82|232.42|234.68|232.28|0
1651682400000|2022-05-04 16:40:00|234.82|232.42|234.54|232.14|234.82|232.42|234.54|232.14|0
1651682410000|2022-05-04 16:40:10|234.73|232.33|235|232.6|235|232.6|234.73|232.33|0
1651682420000|2022-05-04 16:40:20|235.09|232.69|235.09|232.69|235.09|232.69|234.91|232.51|0
1651682430000|2022-05-04 16:40:30|235.18|232.78|235.27|232.87|235.27|232.87|235.18|232.78|0
1651682440000|2022-05-04 16:40:40|235.09|232.69|235.18|232.78|235.36|232.96|235.09|232.69|0
1651682450000|2022-05-04 16:40:50|235.09|232.69|234.82|232.42|235.09|232.69|234.82|232.42|0
1651682460000|2022-05-04 16:41:00|234.73|232.33|235.09|232.69|235.09|232.69|234.73|232.33|0
1651682470000|2022-05-04 16:41:10|235.18|232.78|235.23|232.83|235.23|232.83|235.18|232.78|0
1651682480000|2022-05-04 16:41:20|235.36|232.96|235.36|232.96|235.36|232.96|235.27|232.87|0
1651682490000|2022-05-04 16:41:30|235.09|232.69|235.18|232.78|235.27|232.87|235.09|232.69|0
1651682500000|2022-05-04 16:41:40|235.09|232.69|235.27|232.87|235.36|232.96|235.09|232.69|0
1651682510000|2022-05-04 16:41:50|235.36|232.96|235.36|232.96|235.36|232.96|235.32|232.92|0
1651682520000|2022-05-04 16:42:00|235.46|233.06|235.73|233.33|235.73|233.33|235.46|233.06|0
1651682530000|2022-05-04 16:42:10|235.91|233.51|236|233.6|236|233.6|235.82|233.42|0
1651682540000|2022-05-04 16:42:20|236.1|233.7|236|233.6|236.1|233.7|236|233.6|0
1651682550000|2022-05-04 16:42:30|236.1|233.7|236.37|233.97|236.37|233.97|236.1|233.7|0
1651682560000|2022-05-04 16:42:40|236.28|233.88|235.91|233.51|236.28|233.88|235.91|233.51|0
1651682570000|2022-05-04 16:42:50|235.82|233.42|236.1|233.7|236.1|233.7|235.82|233.42|0
1651682580000|2022-05-04 16:43:00|236|233.6|236.05|233.65|236.05|233.65|235.91|233.51|0
1651682590000|2022-05-04 16:43:10|236.09|233.69|236|233.6|236.09|233.69|235.91|233.51|0
1651682600000|2022-05-04 16:43:20|236.09|233.69|235.87|233.47|236.09|233.69|235.87|233.47|0
1651682610000|2022-05-04 16:43:30|235.82|233.42|235.87|233.47|236|233.6|235.78|233.38|0
1651682620000|2022-05-04 16:43:40|236.19|233.79|236.19|233.79|236.19|233.79|236|233.6|0
1651682630000|2022-05-04 16:43:50|236|233.6|236.14|233.74|236.14|233.74|236|233.6|0
1651682640000|2022-05-04 16:44:00|236|233.6|235.91|233.51|236.09|233.69|235.91|233.51|0
1651682650000|2022-05-04 16:44:10|236|233.6|235.91|233.51|236.09|233.69|235.91|233.51|0
1651682660000|2022-05-04 16:44:20|235.82|233.42|235.91|233.51|236.09|233.69|235.82|233.42|0
1651682670000|2022-05-04 16:44:30|236|233.6|235.82|233.42|236|233.6|235.82|233.42|0
1651682680000|2022-05-04 16:44:40|235.64|233.24|235.91|233.51|235.91|233.51|235.64|233.24|0
1651682690000|2022-05-04 16:44:50|236|233.6|235.64|233.24|236|233.6|235.64|233.24|0
1651682700000|2022-05-04 16:45:00|235.45|233.05|235.64|233.24|235.64|233.24|235.45|233.05|0
1651682710000|2022-05-04 16:45:10|235.68|233.28|236.28|233.88|236.28|233.88|235.68|233.28|0
1651682720000|2022-05-04 16:45:20|236.37|233.97|236.46|234.06|236.46|234.06|236.37|233.97|0
1651682730000|2022-05-04 16:45:30|236.64|234.24|236.55|234.15|236.74|234.34|236.55|234.15|0
1651682740000|2022-05-04 16:45:40|236.37|233.97|236.55|234.15|236.55|234.15|236.28|233.88|0
1651682750000|2022-05-04 16:45:50|236.64|234.24|236.74|234.34|236.74|234.34|236.64|234.24|0
1651682760000|2022-05-04 16:46:00|236.64|234.24|236.74|234.34|236.83|234.43|236.64|234.24|0
1651682770000|2022-05-04 16:46:10|236.64|234.24|236.92|234.52|236.92|234.52|236.64|234.24|0
1651682780000|2022-05-04 16:46:20|236.83|234.43|237.1|234.7|237.1|234.7|236.83|234.43|0
1651682790000|2022-05-04 16:46:30|237.29|234.89|237.1|234.7|237.29|234.89|237.1|234.7|0
1651682800000|2022-05-04 16:46:40|237.19|234.79|237.29|234.89|237.29|234.89|237.1|234.7|0
1651682810000|2022-05-04 16:46:50|237.19|234.79|237.38|234.98|237.38|234.98|237.1|234.7|0
1651682820000|2022-05-04 16:47:00|237.29|234.89|237.29|234.89|237.29|234.89|237.01|234.61|0
1651682830000|2022-05-04 16:47:10|237.19|234.79|237.19|234.79|237.19|234.79|237.1|234.7|0
1651682840000|2022-05-04 16:47:20|237.1|234.7|237.19|234.79|237.29|234.89|237.1|234.7|0
1651682850000|2022-05-04 16:47:30|237.1|234.7|236.92|234.52|237.1|234.7|236.92|234.52|0
1651682860000|2022-05-04 16:47:40|236.83|234.43|237.1|234.7|237.1|234.7|236.83|234.43|0
1651682870000|2022-05-04 16:47:50|237.19|234.79|237.1|234.7|237.19|234.79|236.92|234.52|0
1651682880000|2022-05-04 16:48:00|237.19|234.79|237.29|234.89|237.29|234.89|237.1|234.7|0
1651682890000|2022-05-04 16:48:10|237.19|234.79|237.01|234.61|237.19|234.79|237.01|234.61|0
1651682900000|2022-05-04 16:48:20|237.06|234.66|236.83|234.43|237.06|234.66|236.83|234.43|0
1651682910000|2022-05-04 16:48:30|236.73|234.33|236.64|234.24|236.73|234.33|236.46|234.06|0
1651682920000|2022-05-04 16:48:40|236.55|234.15|236.18|233.78|236.55|234.15|236.18|233.78|0
1651682930000|2022-05-04 16:48:50|236.28|233.88|236.37|233.97|236.37|233.97|236.18|233.78|0
1651682940000|2022-05-04 16:49:00|236.18|233.78|236.05|233.65|236.18|233.78|236.05|233.65|0
1651682950000|2022-05-04 16:49:10|236|233.6|236.37|233.97|236.37|233.97|236|233.6|0
1651682960000|2022-05-04 16:49:20|236.18|233.78|236.37|233.97|236.37|233.97|236.18|233.78|0
1651682970000|2022-05-04 16:49:30|236.46|234.06|236.28|233.88|236.46|234.06|236.28|233.88|0
1651682980000|2022-05-04 16:49:40|236.46|234.06|236.55|234.15|236.64|234.24|236.46|234.06|0
1651682990000|2022-05-04 16:49:50|236.32|233.92|236.37|233.97|236.46|234.06|236.27|233.87|0
1651683000000|2022-05-04 16:50:00|236.46|234.06|236.82|234.42|236.82|234.42|236.46|234.06|0
1651683010000|2022-05-04 16:50:10|236.87|234.47|236.73|234.33|236.92|234.52|236.73|234.33|0
1651683020000|2022-05-04 16:50:20|236.64|234.24|236.64|234.24|236.64|234.24|236.46|234.06|0
1651683030000|2022-05-04 16:50:30|236.55|234.15|236.73|234.33|236.73|234.33|236.55|234.15|0
1651683040000|2022-05-04 16:50:40|236.64|234.24|236.73|234.33|236.73|234.33|236.55|234.15|0
1651683050000|2022-05-04 16:50:50|236.78|234.38|237.01|234.61|237.01|234.61|236.78|234.38|0
1651683060000|2022-05-04 16:51:00|236.92|234.52|237.28|234.88|237.28|234.88|236.92|234.52|0
1651683070000|2022-05-04 16:51:10|237.38|234.98|236.82|234.42|237.38|234.98|236.82|234.42|0
1651683080000|2022-05-04 16:51:20|236.92|234.52|236.37|233.97|236.92|234.52|236.37|233.97|0
1651683090000|2022-05-04 16:51:30|236.55|234.15|236.23|233.83|236.55|234.15|236.23|233.83|0
1651683100000|2022-05-04 16:51:40|236.37|233.97|236.09|233.69|236.37|233.97|236.09|233.69|0
1651683110000|2022-05-04 16:51:50|236.18|233.78|235.91|233.51|236.18|233.78|235.91|233.51|0
1651683120000|2022-05-04 16:52:00|235.96|233.56|235.91|233.51|235.96|233.56|235.91|233.51|0
1651683130000|2022-05-04 16:52:10|236|233.6|235.91|233.51|236.05|233.65|235.82|233.42|0
1651683140000|2022-05-04 16:52:20|235.82|233.42|235.54|233.14|235.82|233.42|235.54|233.14|0
1651683150000|2022-05-04 16:52:30|235.41|233.01|235.54|233.14|235.54|233.14|235.41|233.01|0
1651683160000|2022-05-04 16:52:40|235.63|233.23|235.45|233.05|235.63|233.23|235.45|233.05|0
1651683170000|2022-05-04 16:52:50|235.27|232.87|234.9|232.5|235.27|232.87|234.9|232.5|0
1651683180000|2022-05-04 16:53:00|234.99|232.59|235.45|233.05|235.54|233.14|234.99|232.59|0
1651683190000|2022-05-04 16:53:10|235.18|232.78|235.45|233.05|235.45|233.05|235.18|232.78|0
1651683200000|2022-05-04 16:53:20|235.5|233.1|235.54|233.14|235.54|233.14|235.41|233.01|0
1651683210000|2022-05-04 16:53:30|235.45|233.05|235.54|233.14|235.54|233.14|235.36|232.96|0
1651683220000|2022-05-04 16:53:40|235.41|233.01|235.27|232.87|235.41|233.01|235.18|232.78|0
1651683230000|2022-05-04 16:53:50|235.18|232.78|235.36|232.96|235.36|232.96|235.18|232.78|0
1651683240000|2022-05-04 16:54:00|235.31|232.91|235.18|232.78|235.31|232.91|235.18|232.78|0
1651683250000|2022-05-04 16:54:10|235.27|232.87|234.81|232.41|235.27|232.87|234.81|232.41|0
1651683260000|2022-05-04 16:54:20|234.72|232.32|234.45|232.05|234.72|232.32|234.45|232.05|0
1651683270000|2022-05-04 16:54:30|234.54|232.14|234.63|232.23|234.63|232.23|234.45|232.05|0
1651683280000|2022-05-04 16:54:40|234.72|232.32|234.54|232.14|234.72|232.32|234.54|232.14|0
1651683290000|2022-05-04 16:54:50|234.63|232.23|234.35|231.95|234.63|232.23|234.35|231.95|0
1651683300000|2022-05-04 16:55:00|234.26|231.86|234.26|231.86|234.26|231.86|234.17|231.77|0
1651683310000|2022-05-04 16:55:10|234.35|231.95|234.45|232.05|234.45|232.05|234.35|231.95|0
1651683320000|2022-05-04 16:55:20|234.26|231.86|233.54|231.14|234.26|231.86|233.54|231.14|0
1651683330000|2022-05-04 16:55:30|233.72|231.32|234.35|231.95|234.35|231.95|233.72|231.32|0
1651683340000|2022-05-04 16:55:40|234.72|232.32|234.99|232.59|235.17|232.77|234.72|232.32|0
1651683350000|2022-05-04 16:55:50|234.9|232.5|234.99|232.59|235.17|232.77|234.9|232.5|0
1651683360000|2022-05-04 16:56:00|235.17|232.77|235.36|232.96|235.36|232.96|235.13|232.73|0
1651683370000|2022-05-04 16:56:10|235.45|233.05|235.45|233.05|235.72|233.32|235.45|233.05|0
1651683380000|2022-05-04 16:56:20|235.36|232.96|235.27|232.87|235.36|232.96|235.27|232.87|0
1651683390000|2022-05-04 16:56:30|234.99|232.59|234.81|232.41|234.99|232.59|234.81|232.41|0
1651683400000|2022-05-04 16:56:40|234.45|232.05|234.35|231.95|234.45|232.05|234.13|231.73|0
1651683410000|2022-05-04 16:56:50|234.26|231.86|233.99|231.59|234.26|231.86|233.99|231.59|0
1651683420000|2022-05-04 16:57:00|233.81|231.41|233.63|231.23|233.81|231.41|233.63|231.23|0
1651683430000|2022-05-04 16:57:10|233.81|231.41|233.63|231.23|233.81|231.41|233.4|231|0
1651683440000|2022-05-04 16:57:20|233.76|231.36|233.81|231.41|233.86|231.46|233.76|231.36|0
1651683450000|2022-05-04 16:57:30|233.99|231.59|234.08|231.68|234.08|231.68|233.99|231.59|0
1651683460000|2022-05-04 16:57:40|233.9|231.5|233.72|231.32|233.9|231.5|233.72|231.32|0
1651683470000|2022-05-04 16:57:50|233.81|231.41|233.76|231.36|233.9|231.5|233.76|231.36|0
1651683480000|2022-05-04 16:58:00|233.72|231.32|233.99|231.59|233.99|231.59|233.72|231.32|0
1651683490000|2022-05-04 16:58:10|234.17|231.77|233.99|231.59|234.26|231.86|233.99|231.59|0
1651683500000|2022-05-04 16:58:20|234.17|231.77|233.99|231.59|234.17|231.77|233.99|231.59|0
1651683510000|2022-05-04 16:58:30|233.9|231.5|233.63|231.23|233.9|231.5|233.63|231.23|0
1651683520000|2022-05-04 16:58:40|233.72|231.32|233.72|231.32|233.72|231.32|233.72|231.32|0
1651683530000|2022-05-04 16:58:50|233.63|231.23|233.44|231.04|233.63|231.23|233.44|231.04|0
1651683540000|2022-05-04 16:59:00|233.63|231.23|233.44|231.04|233.63|231.23|233.26|230.86|0
1651683550000|2022-05-04 16:59:10|233.53|231.13|233.58|231.18|233.63|231.23|233.53|231.13|0
1651683560000|2022-05-04 16:59:20|233.49|231.09|233.31|230.91|233.49|231.09|233.31|230.91|0
1651683570000|2022-05-04 16:59:30|233.17|230.77|233.35|230.95|233.44|231.04|233.17|230.77|0
1651683580000|2022-05-04 16:59:40|233.31|230.91|233.4|231|233.4|231|233.31|230.91|0
1651683590000|2022-05-04 16:59:50|233.26|230.86|233.26|230.86|233.26|230.86|233.17|230.77|0
1651683600000|2022-05-04 17:00:00|233.17|230.77|232.63|230.23|233.17|230.77|232.63|230.23|0
1651683610000|2022-05-04 17:00:10|232.81|230.41|232.81|230.41|232.81|230.41|232.72|230.32|0
1651683620000|2022-05-04 17:00:20|232.9|230.5|233.08|230.68|233.08|230.68|232.9|230.5|0
1651683630000|2022-05-04 17:00:30|233.26|230.86|233.53|231.13|233.53|231.13|233.26|230.86|0
1651683640000|2022-05-04 17:00:40|233.62|231.22|233.08|230.68|233.62|231.22|233.08|230.68|0
1651683650000|2022-05-04 17:00:50|232.99|230.59|232.9|230.5|232.99|230.59|232.9|230.5|0
1651683660000|2022-05-04 17:01:00|232.81|230.41|232.18|229.78|232.81|230.41|232.18|229.78|0
1651683670000|2022-05-04 17:01:10|232.27|229.87|232.36|229.96|232.45|230.05|232.27|229.87|0
1651683680000|2022-05-04 17:01:20|232.27|229.87|232.08|229.68|232.27|229.87|232.08|229.68|0
1651683690000|2022-05-04 17:01:30|231.99|229.59|231.9|229.5|231.99|229.59|231.9|229.5|0
1651683700000|2022-05-04 17:01:40|232.18|229.78|232.36|229.96|232.36|229.96|232.18|229.78|0
1651683710000|2022-05-04 17:01:50|232.45|230.05|231.81|229.41|232.45|230.05|231.81|229.41|0
1651683720000|2022-05-04 17:02:00|231.9|229.5|232.08|229.68|232.08|229.68|231.9|229.5|0
1651683730000|2022-05-04 17:02:10|234.52|232.12|233.19|230.79|234.52|232.12|233.19|230.79|0
1651683740000|2022-05-04 17:02:20|232.13|229.73|232.04|229.64|232.22|229.82|232.04|229.64|0
1651683750000|2022-05-04 17:02:30|231.95|229.55|231.95|229.55|231.95|229.55|231.77|229.37|0
1651683760000|2022-05-04 17:02:40|232.04|229.64|231.77|229.37|232.04|229.64|231.77|229.37|0
1651683770000|2022-05-04 17:02:50|232.04|229.64|231.95|229.55|232.04|229.64|231.91|229.51|0
1651683780000|2022-05-04 17:03:00|231.86|229.46|231.68|229.28|231.86|229.46|231.68|229.28|0
1651683790000|2022-05-04 17:03:10|231.77|229.37|232.22|229.82|232.22|229.82|231.77|229.37|0
1651683800000|2022-05-04 17:03:20|232.04|229.64|231.95|229.55|232.04|229.64|231.86|229.46|0
1651683810000|2022-05-04 17:03:30|231.86|229.46|231.95|229.55|232.04|229.64|231.86|229.46|0
1651683820000|2022-05-04 17:03:40|232.04|229.64|232.13|229.73|232.13|229.73|232.04|229.64|0
1651683830000|2022-05-04 17:03:50|231.86|229.46|232.04|229.64|232.04|229.64|231.86|229.46|0
1651683840000|2022-05-04 17:04:00|232.13|229.73|232.27|229.87|232.27|229.87|232.04|229.64|0
1651683850000|2022-05-04 17:04:10|232.31|229.91|232.13|229.73|232.31|229.91|232.13|229.73|0
1651683860000|2022-05-04 17:04:20|232.27|229.87|232.31|229.91|232.31|229.91|232.22|229.82|0
1651683870000|2022-05-04 17:04:30|232.27|229.87|232.4|230|232.4|230|232.27|229.87|0
1651683880000|2022-05-04 17:04:40|232.49|230.09|232.77|230.37|232.95|230.55|232.4|230|0
1651683890000|2022-05-04 17:04:50|232.86|230.46|232.86|230.46|232.86|230.46|232.86|230.46|0
1651683900000|2022-05-04 17:05:00|232.77|230.37|233.13|230.73|233.13|230.73|232.77|230.37|0
1651683910000|2022-05-04 17:05:10|233.04|230.64|232.86|230.46|233.13|230.73|232.86|230.46|0
1651683920000|2022-05-04 17:05:20|233.13|230.73|232.68|230.28|233.13|230.73|232.68|230.28|0
1651683930000|2022-05-04 17:05:30|233.04|230.64|233.85|231.45|233.85|231.45|233.04|230.64|0
1651683940000|2022-05-04 17:05:40|233.76|231.36|233.85|231.45|233.94|231.54|233.76|231.36|0
1651683950000|2022-05-04 17:05:50|233.9|231.5|233.94|231.54|234.04|231.64|233.9|231.5|0
1651683960000|2022-05-04 17:06:00|233.85|231.45|233.76|231.36|233.85|231.45|233.76|231.36|0
1651683970000|2022-05-04 17:06:10|233.4|231|233.4|231|233.49|231.09|233.36|230.96|0
1651683980000|2022-05-04 17:06:20|233.67|231.27|233.76|231.36|233.85|231.45|233.67|231.27|0
1651683990000|2022-05-04 17:06:30|233.67|231.27|233.54|231.14|233.67|231.27|233.54|231.14|0
1651684000000|2022-05-04 17:06:40|233.49|231.09|233.58|231.18|233.58|231.18|233.4|231|0
1651684010000|2022-05-04 17:06:50|233.49|231.09|233.58|231.18|233.58|231.18|233.4|231|0
1651684020000|2022-05-04 17:07:00|233.4|231|233.4|231|233.4|231|233.4|231|0
1651684030000|2022-05-04 17:07:10|233.22|230.82|233.67|231.27|233.67|231.27|233.22|230.82|0
1651684040000|2022-05-04 17:07:20|233.76|231.36|233.58|231.18|233.76|231.36|233.49|231.09|0
1651684050000|2022-05-04 17:07:30|233.76|231.36|234.76|232.36|234.85|232.45|233.76|231.36|0
1651684060000|2022-05-04 17:07:40|234.67|232.27|234.76|232.36|234.76|232.36|234.49|232.09|0
1651684070000|2022-05-04 17:07:50|234.81|232.41|234.67|232.27|234.81|232.41|234.58|232.18|0
1651684080000|2022-05-04 17:08:00|234.76|232.36|234.85|232.45|234.94|232.54|234.67|232.27|0
1651684090000|2022-05-04 17:08:10|234.94|232.54|234.85|232.45|234.94|232.54|234.67|232.27|0
1651684100000|2022-05-04 17:08:20|235.04|232.64|235.04|232.64|235.04|232.64|234.94|232.54|0
1651684110000|2022-05-04 17:08:30|234.85|232.45|234.85|232.45|234.85|232.45|234.85|232.45|0
1651684120000|2022-05-04 17:08:40|234.94|232.54|234.76|232.36|234.94|232.54|234.67|232.27|0
1651684130000|2022-05-04 17:08:50|234.85|232.45|235.04|232.64|235.04|232.64|234.85|232.45|0
1651684140000|2022-05-04 17:09:00|235.22|232.82|235.22|232.82|235.4|233|235.13|232.73|0
1651684150000|2022-05-04 17:09:10|235.13|232.73|235.13|232.73|235.13|232.73|235.04|232.64|0
1651684160000|2022-05-04 17:09:20|235.04|232.64|236.28|233.88|236.28|233.88|235.04|232.64|0
1651684170000|2022-05-04 17:09:30|236.19|233.79|235.91|233.51|236.19|233.79|235.91|233.51|0
1651684180000|2022-05-04 17:09:40|236|233.6|235.91|233.51|236|233.6|235.82|233.42|0
1651684190000|2022-05-04 17:09:50|235.82|233.42|234.69|232.29|235.82|233.42|234.65|232.25|0
1651684200000|2022-05-04 17:10:00|234.92|232.52|235.1|232.7|235.1|232.7|234.92|232.52|0
1651684210000|2022-05-04 17:10:10|235.28|232.88|235.47|233.07|235.74|233.34|235.28|232.88|0
1651684220000|2022-05-04 17:10:20|235.38|232.98|235.65|233.25|235.65|233.25|235.28|232.88|0
1651684230000|2022-05-04 17:10:30|235.83|233.43|235.74|233.34|235.83|233.43|235.65|233.25|0
1651684240000|2022-05-04 17:10:40|235.65|233.25|235.74|233.34|235.74|233.34|235.65|233.25|0
1651684250000|2022-05-04 17:10:50|235.92|233.52|235.74|233.34|235.92|233.52|235.74|233.34|0
1651684260000|2022-05-04 17:11:00|235.79|233.39|236.29|233.89|236.29|233.89|235.79|233.39|0
1651684270000|2022-05-04 17:11:10|236.38|233.98|236.47|234.07|236.47|234.07|236.38|233.98|0
1651684280000|2022-05-04 17:11:20|236.29|233.89|236.84|234.44|236.84|234.44|236.29|233.89|0
1651684290000|2022-05-04 17:11:30|237.02|234.62|237.11|234.71|237.11|234.71|237.02|234.62|0
1651684300000|2022-05-04 17:11:40|237.21|234.81|237.21|234.81|237.3|234.9|237.21|234.81|0
1651684310000|2022-05-04 17:11:50|237.3|234.9|236.84|234.44|237.3|234.9|236.84|234.44|0
1651684320000|2022-05-04 17:12:00|236.56|234.16|237.02|234.62|237.02|234.62|236.56|234.16|0
1651684330000|2022-05-04 17:12:10|237.21|234.81|236.84|234.44|237.21|234.81|236.84|234.44|0
1651684340000|2022-05-04 17:12:20|236.75|234.35|236.89|234.49|236.93|234.53|236.75|234.35|0
1651684350000|2022-05-04 17:12:30|236.75|234.35|236.66|234.26|236.84|234.44|236.66|234.26|0
1651684360000|2022-05-04 17:12:40|236.56|234.16|236.56|234.16|236.66|234.26|236.56|234.16|0
1651684370000|2022-05-04 17:12:50|236.61|234.21|236.56|234.16|236.75|234.35|236.56|234.16|0
1651684380000|2022-05-04 17:13:00|236.66|234.26|236.66|234.26|236.66|234.26|236.56|234.16|0
1651684390000|2022-05-04 17:13:10|236.52|234.12|236.47|234.07|236.56|234.16|236.47|234.07|0
1651684400000|2022-05-04 17:13:20|236.2|233.8|236.06|233.66|236.2|233.8|236.01|233.61|0
1651684410000|2022-05-04 17:13:30|235.92|233.52|236.2|233.8|236.2|233.8|235.92|233.52|0
1651684420000|2022-05-04 17:13:40|236.01|233.61|235.74|233.34|236.01|233.61|235.74|233.34|0
1651684430000|2022-05-04 17:13:50|235.65|233.25|235.83|233.43|235.83|233.43|235.65|233.25|0
1651684440000|2022-05-04 17:14:00|235.65|233.25|236.06|233.66|236.06|233.66|235.65|233.25|0
1651684450000|2022-05-04 17:14:10|236.2|233.8|236.29|233.89|236.29|233.89|236.2|233.8|0
1651684460000|2022-05-04 17:14:20|236.1|233.7|235.83|233.43|236.29|233.89|235.83|233.43|0
1651684470000|2022-05-04 17:14:30|235.74|233.34|235.74|233.34|235.83|233.43|235.65|233.25|0
1651684480000|2022-05-04 17:14:40|236.36|233.96|236.27|233.87|236.41|234.01|236.27|233.87|0
1651684490000|2022-05-04 17:14:50|236.36|233.96|236.45|234.05|236.54|234.14|236.36|233.96|0
1651684500000|2022-05-04 17:15:00|236.36|233.96|236.18|233.78|236.36|233.96|236.18|233.78|0
1651684510000|2022-05-04 17:15:10|236.09|233.69|236.18|233.78|236.18|233.78|235.99|233.59|0
1651684520000|2022-05-04 17:15:20|236.09|233.69|235.99|233.59|236.09|233.69|235.9|233.5|0
1651684530000|2022-05-04 17:15:30|235.9|233.5|235.81|233.41|235.9|233.5|235.81|233.41|0
1651684540000|2022-05-04 17:15:40|235.72|233.32|235.63|233.23|235.9|233.5|235.63|233.23|0
1651684550000|2022-05-04 17:15:50|235.72|233.32|235.63|233.23|235.81|233.41|235.63|233.23|0
1651684560000|2022-05-04 17:16:00|235.72|233.32|235.63|233.23|235.81|233.41|235.63|233.23|0
1651684570000|2022-05-04 17:16:10|235.72|233.32|235.99|233.59|236.18|233.78|235.72|233.32|0
1651684580000|2022-05-04 17:16:20|236.08|233.68|235.9|233.5|236.08|233.68|235.9|233.5|0
1651684590000|2022-05-04 17:16:30|235.81|233.41|235.99|233.59|235.99|233.59|235.81|233.41|0
1651684600000|2022-05-04 17:16:40|236.08|233.68|235.9|233.5|236.18|233.78|235.9|233.5|0
1651684610000|2022-05-04 17:16:50|235.81|233.41|235.72|233.32|235.81|233.41|235.72|233.32|0
1651684620000|2022-05-04 17:17:00|235.54|233.14|235.72|233.32|235.81|233.41|235.54|233.14|0
1651684630000|2022-05-04 17:17:10|235.63|233.23|235.86|233.46|235.9|233.5|235.63|233.23|0
1651684640000|2022-05-04 17:17:20|235.63|233.23|235.17|232.77|235.63|233.23|235.17|232.77|0
1651684650000|2022-05-04 17:17:30|235.26|232.86|235.35|232.95|235.35|232.95|235.26|232.86|0
1651684660000|2022-05-04 17:17:40|235.17|232.77|235.26|232.86|235.26|232.86|235.08|232.68|0
1651684670000|2022-05-04 17:17:50|235.17|232.77|235.63|233.23|235.63|233.23|235.17|232.77|0
1651684680000|2022-05-04 17:18:00|235.44|233.04|235.81|233.41|235.81|233.41|235.35|232.95|0
1651684690000|2022-05-04 17:18:10|235.63|233.23|236.18|233.78|236.22|233.82|235.63|233.23|0
1651684700000|2022-05-04 17:18:20|236.27|233.87|236.08|233.68|236.27|233.87|236.08|233.68|0
1651684710000|2022-05-04 17:18:30|236.18|233.78|235.9|233.5|236.18|233.78|235.9|233.5|0
1651684720000|2022-05-04 17:18:40|235.99|233.59|235.9|233.5|235.99|233.59|235.81|233.41|0
1651684730000|2022-05-04 17:18:50|235.99|233.59|236.08|233.68|236.08|233.68|235.9|233.5|0
1651684740000|2022-05-04 17:19:00|235.81|233.41|235.81|233.41|235.9|233.5|235.81|233.41|0
1651684750000|2022-05-04 17:19:10|235.72|233.32|235.9|233.5|235.9|233.5|235.63|233.23|0
1651684760000|2022-05-04 17:19:20|236.08|233.68|236.13|233.73|236.27|233.87|236.08|233.68|0
1651684770000|2022-05-04 17:19:30|236.27|233.87|235.99|233.59|236.27|233.87|235.99|233.59|0
1651684780000|2022-05-04 17:19:40|235.9|233.5|235.9|233.5|235.99|233.59|235.81|233.41|0
1651684790000|2022-05-04 17:19:50|235.81|233.41|235.72|233.32|235.99|233.59|235.72|233.32|0
1651684800000|2022-05-04 17:20:00|235.54|233.14|235.26|232.86|235.54|233.14|235.26|232.86|0
1651684810000|2022-05-04 17:20:10|235.44|233.04|235.53|233.13|235.54|233.14|235.44|233.04|0
1651684820000|2022-05-04 17:20:20|235.44|233.04|235.63|233.23|235.63|233.23|235.44|233.04|0
1651684830000|2022-05-04 17:20:30|235.53|233.13|235.53|233.13|235.72|233.32|235.53|233.13|0
1651684840000|2022-05-04 17:20:40|235.63|233.23|236.08|233.68|236.08|233.68|235.63|233.23|0
1651684850000|2022-05-04 17:20:50|235.99|233.59|235.72|233.32|235.99|233.59|235.72|233.32|0
1651684860000|2022-05-04 17:21:00|235.44|233.04|235.17|232.77|235.44|233.04|235.17|232.77|0
1651684870000|2022-05-04 17:21:10|235.26|232.86|235.9|233.5|235.9|233.5|235.26|232.86|0
1651684880000|2022-05-04 17:21:20|236.08|233.68|235.72|233.32|236.08|233.68|235.72|233.32|0
1651684890000|2022-05-04 17:21:30|235.63|233.23|235.72|233.32|235.81|233.41|235.63|233.23|0
1651684900000|2022-05-04 17:21:40|235.63|233.23|235.44|233.04|235.63|233.23|235.35|232.95|0
1651684910000|2022-05-04 17:21:50|235.26|232.86|235.17|232.77|235.26|232.86|235.17|232.77|0
1651684920000|2022-05-04 17:22:00|235.08|232.68|235.08|232.68|235.17|232.77|235.08|232.68|0
1651684930000|2022-05-04 17:22:10|235.17|232.77|234.94|232.54|235.35|232.95|234.94|232.54|0
1651684940000|2022-05-04 17:22:20|234.99|232.59|234.81|232.41|234.99|232.59|234.71|232.31|0
1651684950000|2022-05-04 17:22:30|234.71|232.31|234.62|232.22|234.71|232.31|234.53|232.13|0
1651684960000|2022-05-04 17:22:40|234.53|232.13|234.62|232.22|234.62|232.22|234.53|232.13|0
1651684970000|2022-05-04 17:22:50|234.8|232.4|235.08|232.68|235.08|232.68|234.8|232.4|0
1651684980000|2022-05-04 17:23:00|235.17|232.77|235.26|232.86|235.4|233|235.17|232.77|0
1651684990000|2022-05-04 17:23:10|235.35|232.95|236.17|233.77|236.17|233.77|235.35|232.95|0
1651685000000|2022-05-04 17:23:20|236.26|233.86|236.45|234.05|236.45|234.05|236.26|233.86|0
1651685010000|2022-05-04 17:23:30|236.36|233.96|236.08|233.68|236.36|233.96|236.08|233.68|0
1651685020000|2022-05-04 17:23:40|235.9|233.5|235.72|233.32|235.9|233.5|235.72|233.32|0
1651685030000|2022-05-04 17:23:50|235.9|233.5|236.08|233.68|236.08|233.68|235.72|233.32|0
1651685040000|2022-05-04 17:24:00|236.17|233.77|236.08|233.68|236.17|233.77|235.99|233.59|0
1651685050000|2022-05-04 17:24:10|236.26|233.86|235.9|233.5|236.26|233.86|235.9|233.5|0
1651685060000|2022-05-04 17:24:20|235.99|233.59|235.99|233.59|236.08|233.68|235.81|233.41|0
1651685070000|2022-05-04 17:24:30|235.9|233.5|235.62|233.22|235.9|233.5|235.62|233.22|0
1651685080000|2022-05-04 17:24:40|235.81|233.41|235.62|233.22|235.81|233.41|235.62|233.22|0
1651685090000|2022-05-04 17:24:50|235.49|233.09|235.49|233.09|235.53|233.13|235.49|233.09|0
1651685100000|2022-05-04 17:25:00|235.44|233.04|235.35|232.95|235.44|233.04|235.26|232.86|0
1651685110000|2022-05-04 17:25:10|235.17|232.77|235.17|232.77|235.17|232.77|234.99|232.59|0
1651685120000|2022-05-04 17:25:20|235.53|233.13|235.62|233.22|235.72|233.32|235.53|233.13|0
1651685130000|2022-05-04 17:25:30|235.53|233.13|235.17|232.77|235.53|233.13|235.17|232.77|0
1651685140000|2022-05-04 17:25:40|235.35|232.95|235.08|232.68|235.35|232.95|235.08|232.68|0
1651685150000|2022-05-04 17:25:50|235.17|232.77|235.44|233.04|235.44|233.04|235.17|232.77|0
1651685160000|2022-05-04 17:26:00|235.71|233.31|235.81|233.41|236.13|233.73|235.71|233.31|0
1651685170000|2022-05-04 17:26:10|235.99|233.59|235.99|233.59|235.99|233.59|235.9|233.5|0
1651685180000|2022-05-04 17:26:20|235.9|233.5|235.99|233.59|235.99|233.59|235.9|233.5|0
1651685190000|2022-05-04 17:26:30|235.9|233.5|236.26|233.86|236.26|233.86|235.9|233.5|0
1651685200000|2022-05-04 17:26:40|236.17|233.77|236.45|234.05|236.63|234.23|236.17|233.77|0
1651685210000|2022-05-04 17:26:50|236.26|233.86|236.35|233.95|236.35|233.95|236.22|233.82|0
1651685220000|2022-05-04 17:27:00|236.26|233.86|236.08|233.68|236.26|233.86|236.08|233.68|0
1651685230000|2022-05-04 17:27:10|235.99|233.59|236.17|233.77|236.17|233.77|235.99|233.59|0
1651685240000|2022-05-04 17:27:20|236.26|233.86|236.26|233.86|236.35|233.95|236.26|233.86|0
1651685250000|2022-05-04 17:27:30|235.99|233.59|235.99|233.59|235.99|233.59|235.81|233.41|0
1651685260000|2022-05-04 17:27:40|235.94|233.54|236.44|234.04|236.44|234.04|235.94|233.54|0
1651685270000|2022-05-04 17:27:50|236.17|233.77|236.35|233.95|236.35|233.95|236.08|233.68|0
1651685280000|2022-05-04 17:28:00|236.26|233.86|236.08|233.68|236.26|233.86|236.08|233.68|0
1651685290000|2022-05-04 17:28:10|235.8|233.4|235.8|233.4|235.8|233.4|235.62|233.22|0
1651685300000|2022-05-04 17:28:20|235.71|233.31|235.62|233.22|235.71|233.31|235.58|233.18|0
1651685310000|2022-05-04 17:28:30|235.71|233.31|236.17|233.77|236.17|233.77|235.71|233.31|0
1651685320000|2022-05-04 17:28:40|236.13|233.73|236.08|233.68|236.17|233.77|236.08|233.68|0
1651685330000|2022-05-04 17:28:50|236.17|233.77|235.99|233.59|236.17|233.77|235.99|233.59|0
1651685340000|2022-05-04 17:29:00|235.9|233.5|235.71|233.31|235.9|233.5|235.71|233.31|0
1651685350000|2022-05-04 17:29:10|235.62|233.22|235.62|233.22|235.62|233.22|235.53|233.13|0
1651685360000|2022-05-04 17:29:20|235.71|233.31|236.08|233.68|236.08|233.68|235.62|233.22|0
1651685370000|2022-05-04 17:29:30|235.99|233.59|235.99|233.59|235.99|233.59|235.9|233.5|0
1651685380000|2022-05-04 17:29:40|235.8|233.4|236.13|233.73|236.13|233.73|235.8|233.4|0
1651685390000|2022-05-04 17:29:50|236.35|233.95|236.44|234.04|236.54|234.14|236.35|233.95|0
1651685400000|2022-05-04 17:30:00|236.35|233.95|236.54|234.14|236.63|234.23|236.35|233.95|0
1651685410000|2022-05-04 17:30:10|236.31|233.91|236.63|234.23|236.63|234.23|236.17|233.77|0
1651685420000|2022-05-04 17:30:20|236.72|234.32|236.99|234.59|237.08|234.68|236.72|234.32|0
1651685430000|2022-05-04 17:30:30|236.9|234.5|236.72|234.32|236.9|234.5|236.63|234.23|0
1651685440000|2022-05-04 17:30:40|236.63|234.23|236.63|234.23|236.63|234.23|236.54|234.14|0
1651685450000|2022-05-04 17:30:50|236.44|234.04|236.53|234.13|236.53|234.13|236.44|234.04|0
1651685460000|2022-05-04 17:31:00|236.81|234.41|237.18|234.78|237.18|234.78|236.81|234.41|0
1651685470000|2022-05-04 17:31:10|236.99|234.59|236.9|234.5|237.08|234.68|236.9|234.5|0
1651685480000|2022-05-04 17:31:20|236.72|234.32|236.99|234.59|236.99|234.59|236.63|234.23|0
1651685490000|2022-05-04 17:31:30|236.9|234.5|236.99|234.59|236.99|234.59|236.67|234.27|0
1651685500000|2022-05-04 17:31:40|237.04|234.64|236.72|234.32|237.18|234.78|236.72|234.32|0
1651685510000|2022-05-04 17:31:50|236.63|234.23|236.99|234.59|236.99|234.59|236.63|234.23|0
1651685520000|2022-05-04 17:32:00|237.18|234.78|237.36|234.96|237.36|234.96|237.18|234.78|0
1651685530000|2022-05-04 17:32:10|237.27|234.87|237.36|234.96|237.36|234.96|237.18|234.78|0
1651685540000|2022-05-04 17:32:20|237.54|235.14|237.36|234.96|237.54|235.14|237.36|234.96|0
1651685550000|2022-05-04 17:32:30|237.08|234.68|236.63|234.23|237.08|234.68|236.63|234.23|0
1651685560000|2022-05-04 17:32:40|236.72|234.32|236.63|234.23|236.81|234.41|236.63|234.23|0
1651685570000|2022-05-04 17:32:50|236.53|234.13|236.53|234.13|236.53|234.13|236.44|234.04|0
1651685580000|2022-05-04 17:33:00|236.26|233.86|236.53|234.13|236.53|234.13|236.26|233.86|0
1651685590000|2022-05-04 17:33:10|236.63|234.23|236.35|233.95|236.63|234.23|236.35|233.95|0
1651685600000|2022-05-04 17:33:20|236.63|234.23|236.44|234.04|236.63|234.23|236.44|234.04|0
1651685610000|2022-05-04 17:33:30|236.53|234.13|236.35|233.95|236.53|234.13|236.35|233.95|0
1651685620000|2022-05-04 17:33:40|236.26|233.86|236.35|233.95|236.44|234.04|236.26|233.86|0
1651685630000|2022-05-04 17:33:50|236.26|233.86|236.26|233.86|236.35|233.95|236.26|233.86|0
1651685640000|2022-05-04 17:34:00|236.17|233.77|235.8|233.4|236.17|233.77|235.8|233.4|0
1651685650000|2022-05-04 17:34:10|235.71|233.31|235.44|233.04|235.71|233.31|235.44|233.04|0
1651685660000|2022-05-04 17:34:20|235.53|233.13|235.35|232.95|235.53|233.13|235.35|232.95|0
1651685670000|2022-05-04 17:34:30|235.53|233.13|235.44|233.04|235.62|233.22|235.44|233.04|0
1651685680000|2022-05-04 17:34:40|235.53|233.13|235.35|232.95|235.53|233.13|235.35|232.95|0
1651685690000|2022-05-04 17:34:50|235.3|232.9|235.25|232.85|235.3|232.9|235.07|232.67|0
1651685700000|2022-05-04 17:35:00|235.07|232.67|234.3|231.9|235.07|232.67|234.3|231.9|0
1651685710000|2022-05-04 17:35:10|234.34|231.94|234.8|232.4|234.8|232.4|234.34|231.94|0
1651685720000|2022-05-04 17:35:20|234.89|232.49|234.8|232.4|234.89|232.49|234.8|232.4|0
1651685730000|2022-05-04 17:35:30|234.71|232.31|234.89|232.49|235.07|232.67|234.71|232.31|0
1651685740000|2022-05-04 17:35:40|235.16|232.76|235.35|232.95|235.35|232.95|235.16|232.76|0
1651685750000|2022-05-04 17:35:50|235.44|233.04|235.21|232.81|235.44|233.04|235.16|232.76|0
1651685760000|2022-05-04 17:36:00|235.07|232.67|235.62|233.22|235.62|233.22|234.89|232.49|0
1651685770000|2022-05-04 17:36:10|235.89|233.49|236.26|233.86|236.31|233.91|235.89|233.49|0
1651685780000|2022-05-04 17:36:20|236.62|234.22|236.62|234.22|236.85|234.45|236.62|234.22|0
1651685790000|2022-05-04 17:36:30|236.72|234.32|236.72|234.32|236.72|234.32|236.62|234.22|0
1651685800000|2022-05-04 17:36:40|236.44|234.04|236.44|234.04|236.53|234.13|236.44|234.04|0
1651685810000|2022-05-04 17:36:50|236.17|233.77|236.81|234.41|236.81|234.41|236.17|233.77|0
1651685820000|2022-05-04 17:37:00|236.95|234.55|237.08|234.68|237.27|234.87|236.95|234.55|0
1651685830000|2022-05-04 17:37:10|237.27|234.87|237.08|234.68|237.27|234.87|237.08|234.68|0
1651685840000|2022-05-04 17:37:20|236.99|234.59|237.68|235.28|237.68|235.28|236.99|234.59|0
1651685850000|2022-05-04 17:37:30|237.63|235.23|237.45|235.05|237.68|235.28|237.45|235.05|0
1651685860000|2022-05-04 17:37:40|237.36|234.96|237.36|234.96|237.36|234.96|237.26|234.86|0
1651685870000|2022-05-04 17:37:50|237.26|234.86|237.45|235.05|237.54|235.14|237.26|234.86|0
1651685880000|2022-05-04 17:38:00|237.22|234.82|236.99|234.59|237.22|234.82|236.9|234.5|0
1651685890000|2022-05-04 17:38:10|236.81|234.41|236.44|234.04|236.81|234.41|236.4|234|0
1651685900000|2022-05-04 17:38:20|236.26|233.86|236.35|233.95|236.44|234.04|236.26|233.86|0
1651685910000|2022-05-04 17:38:30|236.26|233.86|236.26|233.86|236.26|233.86|236.17|233.77|0
1651685920000|2022-05-04 17:38:40|236.07|233.67|235.98|233.58|236.07|233.67|235.89|233.49|0
1651685930000|2022-05-04 17:38:50|236.07|233.67|235.98|233.58|236.07|233.67|235.98|233.58|0
1651685940000|2022-05-04 17:39:00|235.8|233.4|236.3|233.9|236.35|233.95|235.8|233.4|0
1651685950000|2022-05-04 17:39:10|236.26|233.86|236.17|233.77|236.26|233.86|235.98|233.58|0
1651685960000|2022-05-04 17:39:20|236.07|233.67|235.8|233.4|236.07|233.67|235.71|233.31|0
1651685970000|2022-05-04 17:39:30|235.98|233.58|235.98|233.58|235.98|233.58|235.8|233.4|0
1651685980000|2022-05-04 17:39:40|236.07|233.67|236.07|233.67|236.07|233.67|235.98|233.58|0
1651685990000|2022-05-04 17:39:50|236.26|233.86|236.16|233.76|236.44|234.04|236.16|233.76|0
1651686000000|2022-05-04 17:40:00|236.26|233.86|236.35|233.95|236.44|234.04|236.26|233.86|0
1651686010000|2022-05-04 17:40:10|236.07|233.67|236.07|233.67|236.16|233.76|236.07|233.67|0
1651686020000|2022-05-04 17:40:20|235.85|233.45|235.89|233.49|236.07|233.67|235.85|233.45|0
1651686030000|2022-05-04 17:40:30|235.98|233.58|236.07|233.67|236.07|233.67|235.89|233.49|0
1651686040000|2022-05-04 17:40:40|236.26|233.86|236.71|234.31|236.71|234.31|236.26|233.86|0
1651686050000|2022-05-04 17:40:50|236.62|234.22|236.35|233.95|236.62|234.22|236.35|233.95|0
1651686060000|2022-05-04 17:41:00|236.44|234.04|236.44|234.04|236.71|234.31|236.44|234.04|0
1651686070000|2022-05-04 17:41:10|236.26|233.86|236.35|233.95|236.35|233.95|236.16|233.76|0
1651686080000|2022-05-04 17:41:20|236.26|233.86|236.26|233.86|236.35|233.95|236.21|233.81|0
1651686090000|2022-05-04 17:41:30|236.53|234.13|236.44|234.04|236.62|234.22|236.44|234.04|0
1651686100000|2022-05-04 17:41:40|236.53|234.13|236.44|234.04|236.53|234.13|236.35|233.95|0
1651686110000|2022-05-04 17:41:50|236.53|234.13|236.53|234.13|236.62|234.22|236.53|234.13|0
1651686120000|2022-05-04 17:42:00|236.44|234.04|236.26|233.86|236.44|234.04|236.26|233.86|0
1651686130000|2022-05-04 17:42:10|236.44|234.04|236.26|233.86|236.44|234.04|236.26|233.86|0
1651686140000|2022-05-04 17:42:20|236.35|233.95|236.07|233.67|236.35|233.95|236.07|233.67|0
1651686150000|2022-05-04 17:42:30|236.12|233.72|236.25|233.85|236.25|233.85|235.98|233.58|0
1651686160000|2022-05-04 17:42:40|236.44|234.04|236.53|234.13|236.53|234.13|236.44|234.04|0
1651686170000|2022-05-04 17:42:50|236.62|234.22|236.53|234.13|236.62|234.22|236.44|234.04|0
1651686180000|2022-05-04 17:43:00|236.62|234.22|236.8|234.4|236.8|234.4|236.62|234.22|0
1651686190000|2022-05-04 17:43:10|236.71|234.31|236.71|234.31|236.71|234.31|236.53|234.13|0
1651686200000|2022-05-04 17:43:20|236.62|234.22|236.3|233.9|236.62|234.22|236.3|233.9|0
1651686210000|2022-05-04 17:43:30|236.25|233.85|236.25|233.85|236.44|234.04|236.25|233.85|0
1651686220000|2022-05-04 17:43:40|236.16|233.76|236.44|234.04|236.44|234.04|236.16|233.76|0
1651686230000|2022-05-04 17:43:50|236.25|233.85|236.25|233.85|236.25|233.85|236.16|233.76|0
1651686240000|2022-05-04 17:44:00|236.16|233.76|235.8|233.4|236.16|233.76|235.8|233.4|0
1651686250000|2022-05-04 17:44:10|235.98|233.58|235.8|233.4|235.98|233.58|235.71|233.31|0
1651686260000|2022-05-04 17:44:20|235.98|233.58|235.84|233.44|235.98|233.58|235.84|233.44|0
1651686270000|2022-05-04 17:44:30|235.61|233.21|235.43|233.03|235.71|233.31|235.43|233.03|0
1651686280000|2022-05-04 17:44:40|235.25|232.85|235.25|232.85|235.25|232.85|235.07|232.67|0
1651686290000|2022-05-04 17:44:50|235.16|232.76|235.25|232.85|235.25|232.85|235.07|232.67|0
1651686300000|2022-05-04 17:45:00|235.16|232.76|235.52|233.12|235.52|233.12|235.07|232.67|0
1651686310000|2022-05-04 17:45:10|235.34|232.94|235.34|232.94|235.34|232.94|235.16|232.76|0
1651686320000|2022-05-04 17:45:20|235.43|233.03|235.25|232.85|235.43|233.03|235.25|232.85|0
1651686330000|2022-05-04 17:45:30|235.16|232.76|235.34|232.94|235.34|232.94|235.16|232.76|0
1651686340000|2022-05-04 17:45:40|235.16|232.76|235.61|233.21|235.61|233.21|235.16|232.76|0
1651686350000|2022-05-04 17:45:50|235.52|233.12|235.71|233.31|235.71|233.31|235.52|233.12|0
1651686360000|2022-05-04 17:46:00|235.61|233.21|235.43|233.03|235.71|233.31|235.43|233.03|0
1651686370000|2022-05-04 17:46:10|235.52|233.12|235.52|233.12|235.61|233.21|235.52|233.12|0
1651686380000|2022-05-04 17:46:20|235.61|233.21|235.89|233.49|235.89|233.49|235.61|233.21|0
1651686390000|2022-05-04 17:46:30|236.07|233.67|235.84|233.44|236.07|233.67|235.8|233.4|0
1651686400000|2022-05-04 17:46:40|235.98|233.58|235.8|233.4|236.07|233.67|235.8|233.4|0
1651686410000|2022-05-04 17:46:50|235.7|233.3|235.52|233.12|235.7|233.3|235.52|233.12|0
1651686420000|2022-05-04 17:47:00|235.61|233.21|235.43|233.03|235.61|233.21|235.43|233.03|0
1651686430000|2022-05-04 17:47:10|235.34|232.94|235.61|233.21|235.7|233.3|235.34|232.94|0
1651686440000|2022-05-04 17:47:20|235.7|233.3|235.52|233.12|235.7|233.3|235.52|233.12|0
1651686450000|2022-05-04 17:47:30|235.43|233.03|235.61|233.21|235.61|233.21|235.43|233.03|0
1651686460000|2022-05-04 17:47:40|235.43|233.03|235.61|233.21|235.61|233.21|235.43|233.03|0
1651686470000|2022-05-04 17:47:50|235.43|233.03|235.8|233.4|235.8|233.4|235.43|233.03|0
1651686480000|2022-05-04 17:48:00|236.07|233.67|235.8|233.4|236.16|233.76|235.8|233.4|0
1651686490000|2022-05-04 17:48:10|236.07|233.67|235.98|233.58|236.07|233.67|235.89|233.49|0
1651686500000|2022-05-04 17:48:20|236.07|233.67|236.07|233.67|236.07|233.67|235.98|233.58|0
1651686510000|2022-05-04 17:48:30|236.16|233.76|236.07|233.67|236.16|233.76|235.98|233.58|0
1651686520000|2022-05-04 17:48:40|235.89|233.49|235.93|233.53|235.98|233.58|235.89|233.49|0
1651686530000|2022-05-04 17:48:50|235.98|233.58|235.43|233.03|235.98|233.58|235.43|233.03|0
1651686540000|2022-05-04 17:49:00|235.52|233.12|235.52|233.12|235.61|233.21|235.52|233.12|0
1651686550000|2022-05-04 17:49:10|235.25|232.85|235.52|233.12|235.52|233.12|235.25|232.85|0
1651686560000|2022-05-04 17:49:20|235.43|233.03|235.34|232.94|235.43|233.03|235.34|232.94|0
1651686570000|2022-05-04 17:49:30|235.43|233.03|235.52|233.12|235.61|233.21|235.43|233.03|0
1651686580000|2022-05-04 17:49:40|235.7|233.3|235.89|233.49|235.89|233.49|235.52|233.12|0
1651686590000|2022-05-04 17:49:50|235.98|233.58|236.21|233.81|236.21|233.81|235.98|233.58|0
1651686600000|2022-05-04 17:50:00|236.25|233.85|236.71|234.31|236.85|234.45|236.25|233.85|0
1651686610000|2022-05-04 17:50:10|236.53|234.13|236.62|234.22|236.8|234.4|236.53|234.13|0
1651686620000|2022-05-04 17:50:20|236.71|234.31|236.8|234.4|236.85|234.45|236.66|234.26|0
1651686630000|2022-05-04 17:50:30|236.71|234.31|236.8|234.4|236.89|234.49|236.71|234.31|0
1651686640000|2022-05-04 17:50:40|236.71|234.31|236.43|234.03|236.8|234.4|236.43|234.03|0
1651686650000|2022-05-04 17:50:50|236.34|233.94|236.07|233.67|236.34|233.94|236.07|233.67|0
1651686660000|2022-05-04 17:51:00|236.25|233.85|236.34|233.94|236.43|234.03|236.25|233.85|0
1651686670000|2022-05-04 17:51:10|236.25|233.85|236.43|234.03|236.43|234.03|236.25|233.85|0
1651686680000|2022-05-04 17:51:20|236.25|233.85|235.98|233.58|236.25|233.85|235.98|233.58|0
1651686690000|2022-05-04 17:51:30|235.93|233.53|235.84|233.44|235.93|233.53|235.79|233.39|0
1651686700000|2022-05-04 17:51:40|235.98|233.58|236.16|233.76|236.16|233.76|235.98|233.58|0
1651686710000|2022-05-04 17:51:50|236.34|233.94|235.98|233.58|236.34|233.94|235.98|233.58|0
1651686720000|2022-05-04 17:52:00|236.07|233.67|236.34|233.94|236.34|233.94|236.07|233.67|0
1651686730000|2022-05-04 17:52:10|236.25|233.85|236.25|233.85|236.25|233.85|236.07|233.67|0
1651686740000|2022-05-04 17:52:20|236.34|233.94|236.02|233.62|236.34|233.94|236.02|233.62|0
1651686750000|2022-05-04 17:52:30|236.07|233.67|235.98|233.58|236.07|233.67|235.88|233.48|0
1651686760000|2022-05-04 17:52:40|236.07|233.67|236.07|233.67|236.25|233.85|236.07|233.67|0
1651686770000|2022-05-04 17:52:50|236.16|233.76|235.98|233.58|236.16|233.76|235.98|233.58|0
1651686780000|2022-05-04 17:53:00|236.16|233.76|235.98|233.58|236.16|233.76|235.98|233.58|0
1651686790000|2022-05-04 17:53:10|235.93|233.53|235.98|233.58|235.98|233.58|235.88|233.48|0
1651686800000|2022-05-04 17:53:20|236.16|233.76|236.25|233.85|236.25|233.85|236.07|233.67|0
1651686810000|2022-05-04 17:53:30|236.34|233.94|236.16|233.76|236.34|233.94|236.16|233.76|0
1651686820000|2022-05-04 17:53:40|236.07|233.67|236.34|233.94|236.34|233.94|236.07|233.67|0
1651686830000|2022-05-04 17:53:50|236.25|233.85|236.07|233.67|236.25|233.85|236.07|233.67|0
1651686840000|2022-05-04 17:54:00|235.88|233.48|236.25|233.85|236.25|233.85|235.88|233.48|0
1651686850000|2022-05-04 17:54:10|236.07|233.67|236.21|233.81|236.21|233.81|236.07|233.67|0
1651686860000|2022-05-04 17:54:20|236.07|233.67|236.16|233.76|236.21|233.81|236.07|233.67|0
1651686870000|2022-05-04 17:54:30|236.25|233.85|236.25|233.85|236.25|233.85|236.16|233.76|0
1651686880000|2022-05-04 17:54:40|235.97|233.57|236.07|233.67|236.07|233.67|235.97|233.57|0
1651686890000|2022-05-04 17:54:50|236.11|233.71|235.97|233.57|236.11|233.71|235.88|233.48|0
1651686900000|2022-05-04 17:55:00|236.16|233.76|235.88|233.48|236.16|233.76|235.61|233.21|0
1651686910000|2022-05-04 17:55:10|236.34|233.94|236.43|234.03|236.48|234.08|236.34|233.94|0
1651686920000|2022-05-04 17:55:20|236.34|233.94|236.07|233.67|236.34|233.94|236.07|233.67|0
1651686930000|2022-05-04 17:55:30|236.25|233.85|235.97|233.57|236.25|233.85|235.97|233.57|0
1651686940000|2022-05-04 17:55:40|235.88|233.48|235.88|233.48|235.88|233.48|235.88|233.48|0
1651686950000|2022-05-04 17:55:50|235.79|233.39|235.61|233.21|235.79|233.39|235.61|233.21|0
1651686960000|2022-05-04 17:56:00|235.79|233.39|235.88|233.48|235.88|233.48|235.79|233.39|0
1651686970000|2022-05-04 17:56:10|235.79|233.39|235.29|232.89|235.79|233.39|235.29|232.89|0
1651686980000|2022-05-04 17:56:20|235.2|232.8|235.06|232.66|235.2|232.8|235.06|232.66|0
1651686990000|2022-05-04 17:56:30|235.11|232.71|235.11|232.71|235.11|232.71|235.06|232.66|0
1651687000000|2022-05-04 17:56:40|235.15|232.75|235.15|232.75|235.15|232.75|235.11|232.71|0
1651687010000|2022-05-04 17:56:50|235.11|232.71|235.24|232.84|235.24|232.84|235.11|232.71|0
1651687020000|2022-05-04 17:57:00|235.15|232.75|235.06|232.66|235.15|232.75|235.06|232.66|0
1651687030000|2022-05-04 17:57:10|234.97|232.57|234.33|231.93|234.97|232.57|234.33|231.93|0
1651687040000|2022-05-04 17:57:20|233.93|231.53|233.7|231.3|233.93|231.53|233.7|231.3|0
1651687050000|2022-05-04 17:57:30|233.61|231.21|233.15|230.75|233.61|231.21|233.15|230.75|0
1651687060000|2022-05-04 17:57:40|233.25|230.85|233.34|230.94|233.34|230.94|233.15|230.75|0
1651687070000|2022-05-04 17:57:50|233.43|231.03|233.84|231.44|233.84|231.44|233.43|231.03|0
1651687080000|2022-05-04 17:58:00|233.56|231.16|232.88|230.48|233.56|231.16|232.88|230.48|0
1651687090000|2022-05-04 17:58:10|231.85|229.45|230.9|228.5|231.85|229.45|230.9|228.5|0
1651687100000|2022-05-04 17:58:20|230.72|228.32|232.12|229.72|232.25|229.85|230.72|228.32|0
1651687110000|2022-05-04 17:58:30|231.98|229.58|233.34|230.94|233.34|230.94|231.94|229.54|0
1651687120000|2022-05-04 17:58:40|233.11|230.71|233.38|230.98|233.38|230.98|233.11|230.71|0
1651687130000|2022-05-04 17:58:50|233.65|231.25|233.34|230.94|233.74|231.34|233.34|230.94|0
1651687140000|2022-05-04 17:59:00|233.52|231.12|232.16|229.76|233.88|231.48|232.16|229.76|0
1651687150000|2022-05-04 17:59:10|232.97|230.57|232.66|230.26|232.97|230.57|232.43|230.03|0
1651687160000|2022-05-04 17:59:20|233.02|230.62|233.38|230.98|233.38|230.98|233.02|230.62|0
1651687170000|2022-05-04 17:59:30|233.52|231.12|234.15|231.75|234.15|231.75|233.15|230.75|0
1651687180000|2022-05-04 17:59:40|234.42|232.02|233.56|231.16|234.42|232.02|233.56|231.16|0
1651687190000|2022-05-04 17:59:50|233.47|231.07|233.56|231.16|233.74|231.34|233.47|231.07|0
1651687200000|2022-05-04 18:00:00|233.29|230.89|230.41|228.01|233.29|230.89|230.41|228.01|0
1651687210000|2022-05-04 18:00:10|230.59|228.19|233.65|231.25|234.24|231.84|230.59|228.19|0
1651687220000|2022-05-04 18:00:20|235.24|232.84|237.12|234.72|237.12|234.72|235.24|232.84|0
1651687230000|2022-05-04 18:00:30|236.48|234.08|230.99|228.59|236.48|234.08|230.99|228.59|0
1651687240000|2022-05-04 18:00:40|229.96|227.56|232.39|229.99|232.39|229.99|229.96|227.56|0
1651687250000|2022-05-04 18:00:50|230.68|228.28|231.67|229.27|231.67|229.27|230.36|227.96|0
1651687260000|2022-05-04 18:01:00|231.13|228.73|229.07|226.67|231.13|228.73|228.09|225.69|0
1651687270000|2022-05-04 18:01:10|229.33|226.93|228.53|226.13|229.33|226.93|227.64|225.24|0
1651687280000|2022-05-04 18:01:20|227.77|225.37|227.91|225.51|228.71|226.31|227.77|225.37|0
1651687290000|2022-05-04 18:01:30|226.89|224.49|227.38|224.98|227.38|224.98|226.8|224.4|0
1651687300000|2022-05-04 18:01:40|226.84|224.44|228.62|226.22|228.62|226.22|226.67|224.27|0
1651687310000|2022-05-04 18:01:50|227.55|225.15|229.33|226.93|230.45|228.05|227.55|225.15|0
1651687320000|2022-05-04 18:02:00|229.02|226.62|231.58|229.18|231.58|229.18|229.02|226.62|0
1651687330000|2022-05-04 18:02:10|230.68|228.28|229.69|227.29|230.68|228.28|229.69|227.29|0
1651687340000|2022-05-04 18:02:20|230.86|228.46|230.99|228.59|232.03|229.63|230.63|228.23|0
1651687350000|2022-05-04 18:02:30|230.9|228.5|232.43|230.03|232.43|230.03|230.9|228.5|0
1651687360000|2022-05-04 18:02:40|233.02|230.62|233.92|231.52|235.06|232.66|233.02|230.62|0
1651687370000|2022-05-04 18:02:50|233.11|230.71|233.29|230.89|234.06|231.66|233.11|230.71|0
1651687380000|2022-05-04 18:03:00|233.02|230.62|234.6|232.2|234.6|232.2|233.02|230.62|0
1651687390000|2022-05-04 18:03:10|234.56|232.16|233.88|231.48|234.56|232.16|233.38|230.98|0
1651687400000|2022-05-04 18:03:20|234.38|231.98|233.24|230.84|234.38|231.98|233.24|230.84|0
1651687410000|2022-05-04 18:03:30|233.79|231.39|233.24|230.84|233.79|231.39|233.15|230.75|0
1651687420000|2022-05-04 18:03:40|232.88|230.48|231.12|228.72|232.88|230.48|230.27|227.87|0
1651687430000|2022-05-04 18:03:50|231.89|229.49|230.99|228.59|231.89|229.49|230.36|227.96|0
1651687440000|2022-05-04 18:04:00|231.44|229.04|232.88|230.48|232.88|230.48|231.44|229.04|0
1651687450000|2022-05-04 18:04:10|231.53|229.13|231.17|228.77|231.8|229.4|231.17|228.77|0
1651687460000|2022-05-04 18:04:20|230.72|228.32|230.72|228.32|230.72|228.32|230|227.6|0
1651687470000|2022-05-04 18:04:30|230.27|227.87|230.59|228.19|230.59|228.19|230.09|227.69|0
1651687480000|2022-05-04 18:04:40|230.81|228.41|230|227.6|231.08|228.68|230|227.6|0
1651687490000|2022-05-04 18:04:50|230.45|228.05|230.41|228.01|230.81|228.41|229.55|227.15|0
1651687500000|2022-05-04 18:05:00|229.73|227.33|229.24|226.84|229.73|227.33|229.2|226.8|0
1651687510000|2022-05-04 18:05:10|229.11|226.71|229.2|226.8|229.2|226.8|229.02|226.62|0
1651687520000|2022-05-04 18:05:20|228.66|226.26|228.75|226.35|229.11|226.71|228.57|226.17|0
1651687530000|2022-05-04 18:05:30|228.48|226.08|227.64|225.24|228.48|226.08|227.29|224.89|0
1651687540000|2022-05-04 18:05:40|227.86|225.46|228.31|225.91|228.66|226.26|227.68|225.28|0
1651687550000|2022-05-04 18:05:50|227.91|225.51|228.93|226.53|228.93|226.53|227.73|225.33|0
1651687560000|2022-05-04 18:06:00|229.2|226.8|230.5|228.1|230.5|228.1|229.2|226.8|0
1651687570000|2022-05-04 18:06:10|231.08|228.68|230.63|228.23|231.08|228.68|230.54|228.14|0
1651687580000|2022-05-04 18:06:20|231.44|229.04|232.66|230.26|232.66|230.26|231.44|229.04|0
1651687590000|2022-05-04 18:06:30|233.42|231.02|233.6|231.2|233.6|231.2|233.06|230.66|0
1651687600000|2022-05-04 18:06:40|233.65|231.25|232.88|230.48|233.65|231.25|232.88|230.48|0
1651687610000|2022-05-04 18:06:50|233.88|231.48|233.51|231.11|233.97|231.57|233.51|231.11|0
1651687620000|2022-05-04 18:07:00|233.6|231.2|234.78|232.38|234.78|232.38|233.6|231.2|0
1651687630000|2022-05-04 18:07:10|234.83|232.43|236.15|233.75|236.57|234.17|234.83|232.43|0
1651687640000|2022-05-04 18:07:20|236.79|234.39|237.71|235.31|237.89|235.49|236.79|234.39|0
1651687650000|2022-05-04 18:07:30|237.89|235.49|239|236.6|239|236.6|237.8|235.4|0
1651687660000|2022-05-04 18:07:40|239.14|236.74|237.99|235.59|239.28|236.88|237.99|235.59|0
1651687670000|2022-05-04 18:07:50|239.05|236.65|238.59|236.19|239.05|236.65|238.59|236.19|0
1651687680000|2022-05-04 18:08:00|238.45|236.05|239.09|236.69|239.55|237.15|238.45|236.05|0
1651687690000|2022-05-04 18:08:10|238.17|235.77|238.91|236.51|239.65|237.25|238.17|235.77|0
1651687700000|2022-05-04 18:08:20|238.63|236.23|237.02|234.62|238.63|236.23|236.97|234.57|0
1651687710000|2022-05-04 18:08:30|236.52|234.12|235.69|233.29|236.7|234.3|235.69|233.29|0
1651687720000|2022-05-04 18:08:40|235.79|233.39|235.42|233.02|235.79|233.39|235.15|232.75|0
1651687730000|2022-05-04 18:08:50|235.51|233.11|235.97|233.57|235.97|233.57|235.51|233.11|0
1651687740000|2022-05-04 18:09:00|236.24|233.84|236.79|234.39|236.79|234.39|236.24|233.84|0
1651687750000|2022-05-04 18:09:10|236.7|234.3|236.33|233.93|236.7|234.3|236.33|233.93|0
1651687760000|2022-05-04 18:09:20|236.61|234.21|236.33|233.93|236.61|234.21|236.15|233.75|0
1651687770000|2022-05-04 18:09:30|236.15|233.75|234.15|231.75|236.15|233.75|234.06|231.66|0
1651687780000|2022-05-04 18:09:40|233.78|231.38|234.69|232.29|234.69|232.29|233.78|231.38|0
1651687790000|2022-05-04 18:09:50|234.83|232.43|235.24|232.84|235.42|233.02|234.83|232.43|0
1651687800000|2022-05-04 18:10:00|234.51|232.11|235.15|232.75|235.15|232.75|234.51|232.11|0
1651687810000|2022-05-04 18:10:10|236.33|233.93|236.15|233.75|236.47|234.07|236.15|233.75|0
1651687820000|2022-05-04 18:10:20|234.92|232.52|234.42|232.02|234.96|232.56|234.42|232.02|0
1651687830000|2022-05-04 18:10:30|234.96|232.56|234.24|231.84|234.96|232.56|234.24|231.84|0
1651687840000|2022-05-04 18:10:40|235.33|232.93|235.97|233.57|236.06|233.66|235.33|232.93|0
1651687850000|2022-05-04 18:10:50|236.33|233.93|236.7|234.3|237.11|234.71|236.33|233.93|0
1651687860000|2022-05-04 18:11:00|236.33|233.93|235.33|232.93|236.52|234.12|235.33|232.93|0
1651687870000|2022-05-04 18:11:10|234.87|232.47|235.6|233.2|235.6|233.2|234.69|232.29|0
1651687880000|2022-05-04 18:11:20|235.51|233.11|234.92|232.52|235.83|233.43|234.92|232.52|0
1651687890000|2022-05-04 18:11:30|235.28|232.88|234.87|232.47|235.28|232.88|234.87|232.47|0
1651687900000|2022-05-04 18:11:40|234.33|231.93|232.79|230.39|234.33|231.93|232.79|230.39|0
1651687910000|2022-05-04 18:11:50|232.97|230.57|232.79|230.39|233.15|230.75|232.56|230.16|0
1651687920000|2022-05-04 18:12:00|233.29|230.89|234.56|232.16|234.56|232.16|233.29|230.89|0
1651687930000|2022-05-04 18:12:10|234.24|231.84|233.15|230.75|234.51|232.11|233.15|230.75|0
1651687940000|2022-05-04 18:12:20|233.24|230.84|233.42|231.02|233.69|231.29|233.24|230.84|0
1651687950000|2022-05-04 18:12:30|233.6|231.2|233.24|230.84|233.6|231.2|233.24|230.84|0
1651687960000|2022-05-04 18:12:40|232.56|230.16|232.97|230.57|232.97|230.57|232.56|230.16|0
1651687970000|2022-05-04 18:12:50|233.69|231.29|233.96|231.56|233.96|231.56|233.47|231.07|0
1651687980000|2022-05-04 18:13:00|233.24|230.84|233.42|231.02|233.69|231.29|233.24|230.84|0
1651687990000|2022-05-04 18:13:10|233.78|231.38|234.24|231.84|234.33|231.93|233.78|231.38|0
1651688000000|2022-05-04 18:13:20|234.19|231.79|234.74|232.34|234.74|232.34|234.19|231.79|0
1651688010000|2022-05-04 18:13:30|234.55|232.15|234.23|231.83|234.55|232.15|234.23|231.83|0
1651688020000|2022-05-04 18:13:40|233.6|231.2|231.97|229.57|233.6|231.2|231.97|229.57|0
1651688030000|2022-05-04 18:13:50|232.79|230.39|233.15|230.75|233.33|230.93|232.79|230.39|0
1651688040000|2022-05-04 18:14:00|234.37|231.97|234.37|231.97|234.37|231.97|234.37|231.97|0
1651688050000|2022-05-04 18:14:10|234.55|232.15|234.51|232.11|234.87|232.47|234.51|232.11|0
1651688060000|2022-05-04 18:14:20|234.83|232.43|234.51|232.11|234.83|232.43|234.51|232.11|0
1651688070000|2022-05-04 18:14:30|234.42|232.02|236.06|233.66|236.06|233.66|234.42|232.02|0
1651688080000|2022-05-04 18:14:40|235.69|233.29|236.2|233.8|236.24|233.84|235.69|233.29|0
1651688090000|2022-05-04 18:14:50|235.87|233.47|235.01|232.61|235.87|233.47|235.01|232.61|0
1651688100000|2022-05-04 18:15:00|234.87|232.47|235.87|233.47|235.87|233.47|234.87|232.47|0
1651688110000|2022-05-04 18:15:10|235.51|233.11|235.23|232.83|235.51|233.11|234.51|232.11|0
1651688120000|2022-05-04 18:15:20|235.78|233.38|235.6|233.2|235.78|233.38|235.6|233.2|0
1651688130000|2022-05-04 18:15:30|236.01|233.61|236.15|233.75|236.15|233.75|235.83|233.43|0
1651688140000|2022-05-04 18:15:40|235.87|233.47|235.51|233.11|235.87|233.47|235.42|233.02|0
1651688150000|2022-05-04 18:15:50|235.42|233.02|235.23|232.83|235.42|233.02|235.05|232.65|0
1651688160000|2022-05-04 18:16:00|235.96|233.56|235.14|232.74|235.96|233.56|235.14|232.74|0
1651688170000|2022-05-04 18:16:10|234.96|232.56|234.87|232.47|235.33|232.93|234.87|232.47|0
1651688180000|2022-05-04 18:16:20|235.1|232.7|235.78|233.38|235.78|233.38|235.1|232.7|0
1651688190000|2022-05-04 18:16:30|235.69|233.29|235.46|233.06|236.06|233.66|235.46|233.06|0
1651688200000|2022-05-04 18:16:40|235.37|232.97|235.51|233.11|235.6|233.2|235.37|232.97|0
1651688210000|2022-05-04 18:16:50|235.87|233.47|235.96|233.56|236.01|233.61|235.87|233.47|0
1651688220000|2022-05-04 18:17:00|236.06|233.66|236.6|234.2|236.88|234.48|236.06|233.66|0
1651688230000|2022-05-04 18:17:10|236.7|234.3|235.87|233.47|236.7|234.3|235.33|232.93|0
1651688240000|2022-05-04 18:17:20|235.42|233.02|235.42|233.02|235.42|233.02|235.28|232.88|0
1651688250000|2022-05-04 18:17:30|235.6|233.2|236.24|233.84|236.24|233.84|235.6|233.2|0
1651688260000|2022-05-04 18:17:40|235.96|233.56|236.42|234.02|236.42|234.02|235.96|233.56|0
1651688270000|2022-05-04 18:17:50|236.24|233.84|236.24|233.84|236.51|234.11|236.24|233.84|0
1651688280000|2022-05-04 18:18:00|235.87|233.47|236.6|234.2|236.6|234.2|235.87|233.47|0
1651688290000|2022-05-04 18:18:10|236.79|234.39|236.7|234.3|236.83|234.43|236.7|234.3|0
1651688300000|2022-05-04 18:18:20|237.43|235.03|237.43|235.03|237.43|235.03|237.34|234.94|0
1651688310000|2022-05-04 18:18:30|237.34|234.94|238.16|235.76|238.16|235.76|237.34|234.94|0
1651688320000|2022-05-04 18:18:40|238.62|236.22|238.9|236.5|238.99|236.59|238.62|236.22|0
1651688330000|2022-05-04 18:18:50|239.18|236.78|239.27|236.87|239.27|236.87|238.99|236.59|0
1651688340000|2022-05-04 18:19:00|239.09|236.69|239.73|237.33|239.73|237.33|239.09|236.69|0
1651688350000|2022-05-04 18:19:10|239.55|237.15|239.27|236.87|239.73|237.33|239.27|236.87|0
1651688360000|2022-05-04 18:19:20|239.36|236.96|239.64|237.24|239.64|237.24|239.36|236.96|0
1651688370000|2022-05-04 18:19:30|239.45|237.05|238.99|236.59|239.45|237.05|238.99|236.59|0
1651688380000|2022-05-04 18:19:40|238.72|236.32|238.07|235.67|238.72|236.32|238.07|235.67|0
1651688390000|2022-05-04 18:19:50|238.44|236.04|238.35|235.95|238.44|236.04|237.89|235.49|0
1651688400000|2022-05-04 18:20:00|238.44|236.04|239.69|237.29|239.73|237.33|238.44|236.04|0
1651688410000|2022-05-04 18:20:10|239.55|237.15|239.64|237.24|239.64|237.24|239.36|236.96|0
1651688420000|2022-05-04 18:20:20|239.73|237.33|239.59|237.19|239.73|237.33|239.55|237.15|0
1651688430000|2022-05-04 18:20:30|239.73|237.33|239.69|237.29|239.73|237.33|239.64|237.24|0
1651688440000|2022-05-04 18:20:40|239.55|237.15|239.73|237.33|239.73|237.33|239.55|237.15|0
1651688450000|2022-05-04 18:20:50|241.4|239|241.03|238.63|241.54|239.14|241.03|238.63|0
1651688460000|2022-05-04 18:21:00|241.31|238.91|241.49|239.09|241.49|239.09|241.31|238.91|0
1651688470000|2022-05-04 18:21:10|241.59|239.19|241.59|239.19|241.59|239.19|241.49|239.09|0
1651688480000|2022-05-04 18:21:20|241.22|238.82|241.59|239.19|241.59|239.19|241.22|238.82|0
1651688490000|2022-05-04 18:21:30|241.49|239.09|241.49|239.09|241.59|239.19|241.4|239|0
1651688500000|2022-05-04 18:21:40|241.12|238.72|240.84|238.44|241.12|238.72|240.84|238.44|0
1651688510000|2022-05-04 18:21:50|240.61|238.21|240.56|238.16|240.66|238.26|240.47|238.07|0
1651688520000|2022-05-04 18:22:00|240.94|238.54|241.4|239|241.59|239.19|240.94|238.54|0
1651688530000|2022-05-04 18:22:10|241.21|238.81|241.59|239.19|241.59|239.19|241.21|238.81|0
1651688540000|2022-05-04 18:22:20|241.49|239.09|241.21|238.81|241.49|239.09|241.21|238.81|0
1651688550000|2022-05-04 18:22:30|241.59|239.19|241.03|238.63|241.59|239.19|241.03|238.63|0
1651688560000|2022-05-04 18:22:40|239.36|236.96|239.64|237.24|239.64|237.24|238.99|236.59|0
1651688570000|2022-05-04 18:22:50|239.82|237.42|240.94|238.54|240.94|238.54|239.82|237.42|0
1651688580000|2022-05-04 18:23:00|241.03|238.63|240.29|237.89|241.12|238.72|240.29|237.89|0
1651688590000|2022-05-04 18:23:10|239.73|237.33|240.01|237.61|240.29|237.89|239.64|237.24|0
1651688600000|2022-05-04 18:23:20|240.19|237.79|239.45|237.05|240.19|237.79|239.45|237.05|0
1651688610000|2022-05-04 18:23:30|239.08|236.68|237.81|235.41|239.13|236.73|237.81|235.41|0
1651688620000|2022-05-04 18:23:40|237.91|235.51|238.87|236.47|239.24|236.84|237.91|235.51|0
1651688630000|2022-05-04 18:23:50|238.32|235.92|236.3|233.9|238.32|235.92|236.21|233.81|0
1651688640000|2022-05-04 18:24:00|236.76|234.36|236.48|234.08|236.76|234.36|236.26|233.86|0
1651688650000|2022-05-04 18:24:10|236.9|234.5|236.03|233.63|236.9|234.5|235.94|233.54|0
1651688660000|2022-05-04 18:24:20|236.76|234.36|237.68|235.28|237.68|235.28|236.76|234.36|0
1651688670000|2022-05-04 18:24:30|237.86|235.46|238.14|235.74|238.14|235.74|237.86|235.46|0
1651688680000|2022-05-04 18:24:40|237.86|235.46|237.4|235|237.86|235.46|237.4|235|0
1651688690000|2022-05-04 18:24:50|237.22|234.82|236.85|234.45|237.22|234.82|236.58|234.18|0
1651688700000|2022-05-04 18:25:00|237.03|234.63|236.99|234.59|237.03|234.63|236.03|233.63|0
1651688710000|2022-05-04 18:25:10|236.67|234.27|236.94|234.54|236.94|234.54|236.67|234.27|0
1651688720000|2022-05-04 18:25:20|236.85|234.45|237.82|235.42|237.82|235.42|236.85|234.45|0
1651688730000|2022-05-04 18:25:30|237.68|235.28|237.77|235.37|237.77|235.37|237.49|235.09|0
1651688740000|2022-05-04 18:25:40|237.91|235.51|237.49|235.09|237.91|235.51|237.49|235.09|0
1651688750000|2022-05-04 18:25:50|237.22|234.82|237.31|234.91|237.31|234.91|237.12|234.72|0
1651688760000|2022-05-04 18:26:00|237.4|235|237.12|234.72|237.4|235|236.94|234.54|0
1651688770000|2022-05-04 18:26:10|236.94|234.54|237.49|235.09|237.49|235.09|236.81|234.41|0
1651688780000|2022-05-04 18:26:20|236.99|234.59|236.39|233.99|236.99|234.59|236.39|233.99|0
1651688790000|2022-05-04 18:26:30|236.71|234.31|236.39|233.99|236.71|234.31|236.39|233.99|0
1651688800000|2022-05-04 18:26:40|236.21|233.81|236.03|233.63|236.21|233.81|235.75|233.35|0
1651688810000|2022-05-04 18:26:50|235.66|233.26|234.75|232.35|235.66|233.26|234.57|232.17|0
1651688820000|2022-05-04 18:27:00|234.89|232.49|234.75|232.35|234.93|232.53|234.75|232.35|0
1651688830000|2022-05-04 18:27:10|234.84|232.44|233.93|231.53|235.11|232.71|233.75|231.35|0
1651688840000|2022-05-04 18:27:20|234.02|231.62|233.75|231.35|234.16|231.76|233.75|231.35|0
1651688850000|2022-05-04 18:27:30|233.48|231.08|231.94|229.54|233.48|231.08|231.94|229.54|0
1651688860000|2022-05-04 18:27:40|231.54|229.14|230.5|228.1|231.54|229.14|230.5|228.1|0
1651688870000|2022-05-04 18:27:50|230.14|227.74|230.14|227.74|230.28|227.88|230.14|227.74|0
1651688880000|2022-05-04 18:28:00|230.19|227.79|229.7|227.3|230.19|227.79|229.07|226.67|0
1651688890000|2022-05-04 18:28:10|230.14|227.74|230.14|227.74|230.14|227.74|229.48|227.08|0
1651688900000|2022-05-04 18:28:20|230.32|227.92|230.05|227.65|230.32|227.92|229.61|227.21|0
1651688910000|2022-05-04 18:28:30|230.46|228.06|231.36|228.96|231.36|228.96|230.46|228.06|0
1651688920000|2022-05-04 18:28:40|230.95|228.55|230.73|228.33|231.04|228.64|230.73|228.33|0
1651688930000|2022-05-04 18:28:50|230.41|228.01|229.97|227.57|230.59|228.19|229.97|227.57|0
1651688940000|2022-05-04 18:29:00|230.05|227.65|229.79|227.39|230.05|227.65|229.16|226.76|0
1651688950000|2022-05-04 18:29:10|229.83|227.43|230.21|227.81|233.3|230.9|229.83|227.43|0
1651688960000|2022-05-04 18:29:20|230.47|228.07|231.01|228.61|231.46|229.06|230.47|228.07|0
1651688970000|2022-05-04 18:29:30|231.1|228.7|230.97|228.57|231.1|228.7|230.79|228.39|0
1651688980000|2022-05-04 18:29:40|231.1|228.7|231.01|228.61|231.1|228.7|230.83|228.43|0
1651688990000|2022-05-04 18:29:50|231.28|228.88|231.01|228.61|231.55|229.15|231.01|228.61|0
1651689000000|2022-05-04 18:30:00|230.83|228.43|229.58|227.18|230.83|228.43|229.58|227.18|0
1651689010000|2022-05-04 18:30:10|229.4|227|230.56|228.16|230.74|228.34|229.4|227|0
1651689020000|2022-05-04 18:30:20|230.65|228.25|232.05|229.65|232.05|229.65|230.47|228.07|0
1651689030000|2022-05-04 18:30:30|232.09|229.69|234.04|231.64|234.67|232.27|232.09|229.69|0
1651689040000|2022-05-04 18:30:40|234.13|231.73|238.93|236.53|238.93|236.53|234.13|231.73|0
1651689050000|2022-05-04 18:30:50|239.95|237.55|239.39|236.99|239.95|237.55|238.98|236.58|0
1651689060000|2022-05-04 18:31:00|237.28|234.88|237.74|235.34|237.92|235.52|237.18|234.78|0
1651689070000|2022-05-04 18:31:10|237.92|235.52|237.88|235.48|237.92|235.52|236.09|233.69|0
1651689080000|2022-05-04 18:31:20|239.26|236.86|239.76|237.36|239.86|237.46|239.26|236.86|0
1651689090000|2022-05-04 18:31:30|238.98|236.58|239.44|237.04|239.44|237.04|238.84|236.44|0
1651689100000|2022-05-04 18:31:40|240.6|238.2|238.19|235.79|240.6|238.2|238.19|235.79|0
1651689110000|2022-05-04 18:31:50|238.1|235.7|238.66|236.26|238.66|236.26|238.1|235.7|0
1651689120000|2022-05-04 18:32:00|239.53|237.13|240.55|238.15|241.3|238.9|239.53|237.13|0
1651689130000|2022-05-04 18:32:10|241.62|239.22|240.41|238.01|241.62|239.22|239.3|236.9|0
1651689140000|2022-05-04 18:32:20|241.34|238.94|242.38|239.98|242.57|240.17|236.84|234.44|0
1651689150000|2022-05-04 18:32:30|241.64|239.24|241.59|239.19|241.64|239.24|241.17|238.77|0
1651689160000|2022-05-04 18:32:40|241.17|238.77|240.29|237.89|241.69|239.29|240.29|237.89|0
1651689170000|2022-05-04 18:32:50|240.57|238.17|238.17|235.77|240.57|238.17|238.17|235.77|0
1651689180000|2022-05-04 18:33:00|239.69|237.29|240.2|237.8|240.2|237.8|239.6|237.2|0
1651689190000|2022-05-04 18:33:10|241.17|238.77|241.22|238.82|241.64|239.24|241.17|238.77|0
1651689200000|2022-05-04 18:33:20|241.45|239.05|242.29|239.89|242.29|239.89|241.45|239.05|0
1651689210000|2022-05-04 18:33:30|241.64|239.24|241.45|239.05|241.73|239.33|241.45|239.05|0
1651689220000|2022-05-04 18:33:40|241.59|239.19|243.04|240.64|243.04|240.64|241.54|239.14|0
1651689230000|2022-05-04 18:33:50|242.76|240.36|244.35|241.95|244.35|241.95|242.76|240.36|0
1651689240000|2022-05-04 18:34:00|244.16|241.76|244.91|242.51|245.38|242.98|244.16|241.76|0
1651689250000|2022-05-04 18:34:10|245.67|243.27|246.52|244.12|246.52|244.12|245.67|243.27|0
1651689260000|2022-05-04 18:34:20|247.18|244.78|247.18|244.78|247.18|244.78|246.9|244.5|0
1651689270000|2022-05-04 18:34:30|245.48|243.08|246.23|243.83|246.23|243.83|245.48|243.08|0
1651689280000|2022-05-04 18:34:40|245.67|243.27|246.04|243.64|246.14|243.74|245.67|243.27|0
1651689290000|2022-05-04 18:34:50|245.72|243.32|245.86|243.46|245.86|243.46|245.67|243.27|0
1651689300000|2022-05-04 18:35:00|245.95|243.55|246.14|243.74|246.99|244.59|245.95|243.55|0
1651689310000|2022-05-04 18:35:10|245.95|243.55|247.75|245.35|247.75|245.35|245.95|243.55|0
1651689320000|2022-05-04 18:35:20|247.89|245.49|246.85|244.45|247.94|245.54|246.85|244.45|0
1651689330000|2022-05-04 18:35:30|243.97|241.57|243.88|241.48|243.97|241.57|242.76|240.36|0
1651689340000|2022-05-04 18:35:40|242.2|239.8|242.48|240.08|243.5|241.1|242.2|239.8|0
1651689350000|2022-05-04 18:35:50|238.86|236.46|240.52|238.12|240.57|238.17|238.86|236.46|0
1651689360000|2022-05-04 18:36:00|239.83|237.43|239.59|237.19|241.36|238.96|239.59|237.19|0
1651689370000|2022-05-04 18:36:10|239.5|237.1|240.2|237.8|240.24|237.84|239.41|237.01|0
1651689380000|2022-05-04 18:36:20|240.48|238.08|240.52|238.12|240.89|238.49|240.48|238.08|0
1651689390000|2022-05-04 18:36:30|240.11|237.71|238.17|235.77|240.33|237.93|238.17|235.77|0
1651689400000|2022-05-04 18:36:40|236.79|234.39|238.17|235.77|238.17|235.77|236.79|234.39|0
1651689410000|2022-05-04 18:36:50|238.12|235.72|237.29|234.89|238.12|235.72|237.29|234.89|0
1651689420000|2022-05-04 18:37:00|237.38|234.98|237.93|235.53|237.93|235.53|237.38|234.98|0
1651689430000|2022-05-04 18:37:10|238.76|236.36|241.73|239.33|241.73|239.33|238.76|236.36|0
1651689440000|2022-05-04 18:37:20|240.48|238.08|240.71|238.31|241.13|238.73|240.48|238.08|0
1651689450000|2022-05-04 18:37:30|240.43|238.03|239.96|237.56|241.64|239.24|239.96|237.56|0
1651689460000|2022-05-04 18:37:40|238.85|236.45|240.1|237.7|240.1|237.7|238.85|236.45|0
1651689470000|2022-05-04 18:37:50|239.69|237.29|240.24|237.84|240.33|237.93|239.69|237.29|0
1651689480000|2022-05-04 18:38:00|238.58|236.18|239.92|237.52|239.92|237.52|238.58|236.18|0
1651689490000|2022-05-04 18:38:10|239.22|236.82|239.69|237.29|239.87|237.47|239.22|236.82|0
1651689500000|2022-05-04 18:38:20|240.15|237.75|240.33|237.93|240.33|237.93|240.06|237.66|0
1651689510000|2022-05-04 18:38:30|240.06|237.66|237.66|235.26|240.06|237.66|237.66|235.26|0
1651689520000|2022-05-04 18:38:40|238.21|235.81|238.85|236.45|238.9|236.5|238.21|235.81|0
1651689530000|2022-05-04 18:38:50|238.72|236.32|240.47|238.07|240.66|238.26|238.63|236.23|0
1651689540000|2022-05-04 18:39:00|241.08|238.68|239.59|237.19|241.36|238.96|239.59|237.19|0
1651689550000|2022-05-04 18:39:10|240.24|237.84|238.9|236.5|240.24|237.84|238.9|236.5|0
1651689560000|2022-05-04 18:39:20|238.63|236.23|238.95|236.55|239.13|236.73|238.63|236.23|0
1651689570000|2022-05-04 18:39:30|239.09|236.69|239.92|237.52|239.92|237.52|238.95|236.55|0
1651689580000|2022-05-04 18:39:40|239.55|237.15|239.83|237.43|239.87|237.47|239.5|237.1|0
1651689590000|2022-05-04 18:39:50|240.15|237.75|237.43|235.03|240.15|237.75|237.43|235.03|0
1651689600000|2022-05-04 18:40:00|238.85|236.45|240.33|237.93|240.33|237.93|238.85|236.45|0
1651689610000|2022-05-04 18:40:10|239.46|237.06|238.44|236.04|239.46|237.06|238.26|235.86|0
1651689620000|2022-05-04 18:40:20|238.67|236.27|238.26|235.86|238.67|236.27|237.93|235.53|0
1651689630000|2022-05-04 18:40:30|238.53|236.13|238.53|236.13|239.59|237.19|238.39|235.99|0
1651689640000|2022-05-04 18:40:40|239.04|236.64|237.93|235.53|239.22|236.82|237.93|235.53|0
1651689650000|2022-05-04 18:40:50|238.81|236.41|238.35|235.95|238.81|236.41|238.35|235.95|0
1651689660000|2022-05-04 18:41:00|238.81|236.41|237.11|234.71|238.81|236.41|237.11|234.71|0
1651689670000|2022-05-04 18:41:10|236.83|234.43|235.82|233.42|236.83|234.43|235.69|233.29|0
1651689680000|2022-05-04 18:41:20|236.24|233.84|234.69|232.29|236.37|233.97|234.69|232.29|0
1651689690000|2022-05-04 18:41:30|235|232.6|233.46|231.06|235|232.6|233.46|231.06|0
1651689700000|2022-05-04 18:41:40|233.55|231.15|234.09|231.69|234.09|231.69|232.87|230.47|0
1651689710000|2022-05-04 18:41:50|234.18|231.78|234.05|231.65|234.46|232.06|234.05|231.65|0
1651689720000|2022-05-04 18:42:00|232.28|229.88|233.14|230.74|233.41|231.01|232.28|229.88|0
1651689730000|2022-05-04 18:42:10|233.32|230.92|233.46|231.06|233.46|231.06|233.32|230.92|0
1651689740000|2022-05-04 18:42:20|234.14|231.74|235.28|232.88|235.28|232.88|234.09|231.69|0
1651689750000|2022-05-04 18:42:30|234.59|232.19|234.18|231.78|234.59|232.19|234.18|231.78|0
1651689760000|2022-05-04 18:42:40|235.55|233.15|236.46|234.06|237.38|234.98|235.55|233.15|0
1651689770000|2022-05-04 18:42:50|236.05|233.65|236.19|233.79|236.42|234.02|235.91|233.51|0
1651689780000|2022-05-04 18:43:00|235.78|233.38|235.82|233.42|235.87|233.47|235.78|233.38|0
1651689790000|2022-05-04 18:43:10|236.24|233.84|235.46|233.06|236.24|233.84|235.46|233.06|0
1651689800000|2022-05-04 18:43:20|235.73|233.33|234.44|232.04|235.73|233.33|233.39|230.99|0
1651689810000|2022-05-04 18:43:30|230.75|228.35|228.19|225.79|230.75|228.35|228.19|225.79|0
1651689820000|2022-05-04 18:43:40|227.2|224.8|226.13|223.73|227.52|225.12|226.13|223.73|0
1651689830000|2022-05-04 18:43:50|227.11|224.71|225.24|222.84|227.11|224.71|225.24|222.84|0
1651689840000|2022-05-04 18:44:00|226.93|224.53|224.98|222.58|226.93|224.53|224.98|222.58|0
1651689850000|2022-05-04 18:44:10|224.67|222.27|224.05|221.65|224.67|222.27|223.74|221.34|0
1651689860000|2022-05-04 18:44:20|224.67|222.27|224.8|222.4|224.8|222.4|223.17|220.77|0
1651689870000|2022-05-04 18:44:30|224.98|222.58|224.71|222.31|225.11|222.71|224.71|222.31|0
1651689880000|2022-05-04 18:44:40|224.8|222.4|224.76|222.36|224.8|222.4|224.67|222.27|0
1651689890000|2022-05-04 18:44:50|225.86|223.46|225.64|223.24|227.38|224.98|225.64|223.24|0
1651689900000|2022-05-04 18:45:00|226|223.6|225.07|222.67|226|223.6|225.07|222.67|0
1651689910000|2022-05-04 18:45:10|224.36|221.96|224.36|221.96|224.76|222.36|224.36|221.96|0
1651689920000|2022-05-04 18:45:20|223.47|221.07|223.3|220.9|223.47|221.07|223.12|220.72|0
1651689930000|2022-05-04 18:45:30|222.73|220.33|222.59|220.19|223.12|220.72|222.51|220.11|0
1651689940000|2022-05-04 18:45:40|222.73|220.33|223.39|220.99|223.65|221.25|222.73|220.33|0
1651689950000|2022-05-04 18:45:50|223.74|221.34|223.47|221.07|224.4|222|223.39|220.99|0
1651689960000|2022-05-04 18:46:00|222.95|220.55|223.3|220.9|223.56|221.16|222.95|220.55|0
1651689970000|2022-05-04 18:46:10|223.43|221.03|222.95|220.55|223.74|221.34|222.95|220.55|0
1651689980000|2022-05-04 18:46:20|222.86|220.46|222.9|220.5|223.21|220.81|222.86|220.46|0
1651689990000|2022-05-04 18:46:30|222.95|220.55|222.86|220.46|222.95|220.55|222.86|220.46|0
1651690000000|2022-05-04 18:46:40|223.12|220.72|221.63|219.23|223.52|221.12|221.63|219.23|0
1651690010000|2022-05-04 18:46:50|221.37|218.97|220.06|217.66|221.63|219.23|220.06|217.66|0
1651690020000|2022-05-04 18:47:00|219.02|216.62|217.8|215.4|219.15|216.75|217.8|215.4|0
1651690030000|2022-05-04 18:47:10|217.11|214.71|216.73|214.33|217.72|215.32|216.73|214.33|0
1651690040000|2022-05-04 18:47:20|216.51|214.11|217.07|214.67|217.07|214.67|216.34|213.94|0
1651690050000|2022-05-04 18:47:30|216.25|213.85|215.87|213.47|216.25|213.85|215.87|213.47|0
1651690060000|2022-05-04 18:47:40|216.17|213.77|216.34|213.94|216.34|213.94|215.7|213.3|0
1651690070000|2022-05-04 18:47:50|216.47|214.07|217.29|214.89|217.29|214.89|216.47|214.07|0
1651690080000|2022-05-04 18:48:00|217.07|214.67|218.15|215.75|218.15|215.75|216.94|214.54|0
1651690090000|2022-05-04 18:48:10|217.2|214.8|216.3|213.9|217.2|214.8|216.3|213.9|0
1651690100000|2022-05-04 18:48:20|216.04|213.64|216.17|213.77|216.34|213.94|216.04|213.64|0
1651690110000|2022-05-04 18:48:30|215.96|213.56|215.83|213.43|216.34|213.94|215.83|213.43|0
1651690120000|2022-05-04 18:48:40|215.31|212.91|215.57|213.17|215.57|213.17|214.37|211.97|0
1651690130000|2022-05-04 18:48:50|214.84|212.44|216.25|213.85|216.25|213.85|214.84|212.44|0
1651690140000|2022-05-04 18:49:00|224.5|222.1|217.83|215.43|224.5|222.1|217.83|215.43|0
1651690150000|2022-05-04 18:49:10|218.34|215.94|221.52|219.12|221.86|219.46|218.34|215.94|0
1651690160000|2022-05-04 18:49:20|220.29|217.89|220.16|217.76|220.29|217.89|220.03|217.63|0
1651690170000|2022-05-04 18:49:30|220.68|218.28|221.45|219.05|221.45|219.05|220.68|218.28|0
1651690180000|2022-05-04 18:49:40|221.15|218.75|221.62|219.22|222.18|219.78|221.15|218.75|0
1651690190000|2022-05-04 18:49:50|221.88|219.48|220.07|217.67|221.88|219.48|219.64|217.24|0
1651690200000|2022-05-04 18:50:00|218.95|216.55|217.91|215.51|218.95|216.55|217.91|215.51|0
1651690210000|2022-05-04 18:50:10|218.43|216.03|218.95|216.55|219.16|216.76|218.43|216.03|0
1651690220000|2022-05-04 18:50:20|219.2|216.8|219.38|216.98|219.81|217.41|219.2|216.8|0
1651690230000|2022-05-04 18:50:30|219.77|217.37|219.46|217.06|219.77|217.37|219.42|217.02|0
1651690240000|2022-05-04 18:50:40|219.38|216.98|219.46|217.06|219.85|217.45|219.38|216.98|0
1651690250000|2022-05-04 18:50:50|219.81|217.41|221.24|218.84|221.24|218.84|219.81|217.41|0
1651690260000|2022-05-04 18:51:00|221.11|218.71|219.03|216.63|221.11|218.71|219.03|216.63|0
1651690270000|2022-05-04 18:51:10|219.72|217.32|219.46|217.06|219.81|217.41|219.38|216.98|0
1651690280000|2022-05-04 18:51:20|219.03|216.63|219.16|216.76|219.29|216.89|219.03|216.63|0
1651690290000|2022-05-04 18:51:30|218.86|216.46|217.91|215.51|218.86|216.46|217.91|215.51|0
1651690300000|2022-05-04 18:51:40|217.83|215.43|217.27|214.87|217.83|215.43|217.1|214.7|0
1651690310000|2022-05-04 18:51:50|217.57|215.17|218.26|215.86|218.26|215.86|217.48|215.08|0
1651690320000|2022-05-04 18:52:00|218.51|216.11|218.21|215.81|218.51|216.11|217.91|215.51|0
1651690330000|2022-05-04 18:52:10|218.08|215.68|218.51|216.11|218.51|216.11|218.08|215.68|0
1651690340000|2022-05-04 18:52:20|218.3|215.9|217.74|215.34|218.3|215.9|217.74|215.34|0
1651690350000|2022-05-04 18:52:30|217.65|215.25|217.65|215.25|217.65|215.25|217.4|215|0
1651690360000|2022-05-04 18:52:40|217.36|214.96|217.23|214.83|217.36|214.96|217.05|214.65|0
1651690370000|2022-05-04 18:52:50|217.4|215|217.23|214.83|217.4|215|216.97|214.57|0
1651690380000|2022-05-04 18:53:00|217.31|214.91|216.33|213.93|217.31|214.91|216.33|213.93|0
1651690390000|2022-05-04 18:53:10|216.2|213.8|215.94|213.54|216.2|213.8|215.94|213.54|0
1651690400000|2022-05-04 18:53:20|215.52|213.12|215.94|213.54|215.94|213.54|215.26|212.86|0
1651690410000|2022-05-04 18:53:30|215.99|213.59|214.92|212.52|215.99|213.59|214.67|212.27|0
1651690420000|2022-05-04 18:53:40|214.25|211.85|214.16|211.76|214.25|211.85|214.12|211.72|0
1651690430000|2022-05-04 18:53:50|213.99|211.59|213.78|211.38|214.41|212.01|213.78|211.38|0
1651690440000|2022-05-04 18:54:00|213.74|211.34|214.41|212.01|214.41|212.01|213.74|211.34|0
1651690450000|2022-05-04 18:54:10|213.91|211.51|214.2|211.8|214.24|211.84|213.91|211.51|0
1651690460000|2022-05-04 18:54:20|214.37|211.97|214.67|212.27|214.67|212.27|213.95|211.55|0
1651690470000|2022-05-04 18:54:30|215.05|212.65|214.08|211.68|215.05|212.65|214.08|211.68|0
1651690480000|2022-05-04 18:54:40|213.78|211.38|213.57|211.17|213.78|211.38|213.4|211|0
1651690490000|2022-05-04 18:54:50|213.44|211.04|213.4|211|213.44|211.04|213.31|210.91|0
1651690500000|2022-05-04 18:55:00|213.23|210.83|212.89|210.49|213.31|210.91|212.89|210.49|0
1651690510000|2022-05-04 18:55:10|214.75|212.35|214.84|212.44|215.18|212.78|214.75|212.35|0
1651690520000|2022-05-04 18:55:20|214.5|212.1|213.4|211|214.5|212.1|213.19|210.79|0
1651690530000|2022-05-04 18:55:30|213.31|210.91|213.36|210.96|213.57|211.17|213.31|210.91|0
1651690540000|2022-05-04 18:55:40|213.23|210.83|212.89|210.49|213.23|210.83|212.89|210.49|0
1651690550000|2022-05-04 18:55:50|212.81|210.41|212.98|210.58|212.98|210.58|212.81|210.41|0
1651690560000|2022-05-04 18:56:00|212.81|210.41|212.98|210.58|212.98|210.58|212.81|210.41|0
1651690570000|2022-05-04 18:56:10|212.89|210.49|212.39|209.99|212.89|210.49|212.39|209.99|0
1651690580000|2022-05-04 18:56:20|212.05|209.65|211.63|209.23|212.09|209.69|211.63|209.23|0
1651690590000|2022-05-04 18:56:30|211.76|209.36|211.8|209.4|211.88|209.48|211.63|209.23|0
1651690600000|2022-05-04 18:56:40|211.72|209.32|212.05|209.65|212.05|209.65|211.72|209.32|0
1651690610000|2022-05-04 18:56:50|213.1|210.7|212.64|210.24|213.1|210.7|212.64|210.24|0
1651690620000|2022-05-04 18:57:00|212.68|210.28|213.06|210.66|213.23|210.83|212.47|210.07|0
1651690630000|2022-05-04 18:57:10|213.65|211.25|214.67|212.27|214.67|212.27|213.65|211.25|0
1651690640000|2022-05-04 18:57:20|214.71|212.31|213.78|211.38|214.92|212.52|213.78|211.38|0
1651690650000|2022-05-04 18:57:30|214.16|211.76|214.24|211.84|214.29|211.89|213.99|211.59|0
1651690660000|2022-05-04 18:57:40|214.16|211.76|214.29|211.89|214.29|211.89|214.12|211.72|0
1651690670000|2022-05-04 18:57:50|214.75|212.35|214.33|211.93|215.26|212.86|214.33|211.93|0
1651690680000|2022-05-04 18:58:00|215.2|212.8|214.18|211.78|215.2|212.8|214.01|211.61|0
1651690690000|2022-05-04 18:58:10|213.93|211.53|214.18|211.78|214.18|211.78|213.76|211.36|0
1651690700000|2022-05-04 18:58:20|213.51|211.11|214.14|211.74|214.14|211.74|213.51|211.11|0
1651690710000|2022-05-04 18:58:30|213.93|211.53|213.93|211.53|214.1|211.7|213.84|211.44|0
1651690720000|2022-05-04 18:58:40|214.06|211.66|214.27|211.87|214.86|212.46|214.06|211.66|0
1651690730000|2022-05-04 18:58:50|214.61|212.21|214.52|212.12|214.61|212.21|214.06|211.66|0
1651690740000|2022-05-04 18:59:00|214.18|211.78|214.01|211.61|214.18|211.78|213.76|211.36|0
1651690750000|2022-05-04 18:59:10|214.52|212.12|213.72|211.32|214.52|212.12|213.72|211.32|0
1651690760000|2022-05-04 18:59:20|213.8|211.4|213.59|211.19|213.8|211.4|213|210.6|0
1651690770000|2022-05-04 18:59:30|213.93|211.53|212.87|210.47|213.93|211.53|212.87|210.47|0
1651690780000|2022-05-04 18:59:40|213.17|210.77|213.67|211.27|213.67|211.27|213.17|210.77|0
1651690790000|2022-05-04 18:59:50|214.44|212.04|213.84|211.44|214.44|212.04|213.84|211.44|0
1651690800000|2022-05-04 19:00:00|213.51|211.11|213.13|210.73|213.55|211.15|212.83|210.43|0
1651690810000|2022-05-04 19:00:10|212.92|210.52|212.87|210.47|213|210.6|212.87|210.47|0
1651690820000|2022-05-04 19:00:20|212.16|209.76|212.49|210.09|212.49|210.09|211.87|209.47|0
1651690830000|2022-05-04 19:00:30|213.08|210.68|212.24|209.84|213.08|210.68|212.24|209.84|0
1651690840000|2022-05-04 19:00:40|212.41|210.01|212.24|209.84|212.66|210.26|212.24|209.84|0
1651690850000|2022-05-04 19:00:50|212.83|210.43|212.58|210.18|212.83|210.43|212.03|209.63|0
1651690860000|2022-05-04 19:01:00|212.33|209.93|211.95|209.55|212.41|210.01|211.95|209.55|0
1651690870000|2022-05-04 19:01:10|211.91|209.51|211.91|209.51|211.91|209.51|211.74|209.34|0
1651690880000|2022-05-04 19:01:20|211.99|209.59|211.65|209.25|212.07|209.67|211.65|209.25|0
1651690890000|2022-05-04 19:01:30|211.53|209.13|211.49|209.09|211.57|209.17|211.49|209.09|0
1651690900000|2022-05-04 19:01:40|211.4|209|210.98|208.58|211.49|209.09|210.98|208.58|0
1651690910000|2022-05-04 19:01:50|211.32|208.92|210.9|208.5|211.32|208.92|210.65|208.25|0
1651690920000|2022-05-04 19:02:00|211.07|208.67|211.74|209.34|212.16|209.76|211.07|208.67|0
1651690930000|2022-05-04 19:02:10|212.49|210.09|211.36|208.96|212.49|210.09|211.36|208.96|0
1651690940000|2022-05-04 19:02:20|211.74|209.34|212.03|209.63|212.66|210.26|211.74|209.34|0
1651690950000|2022-05-04 19:02:30|211.65|209.25|211.74|209.34|211.74|209.34|211.49|209.09|0
1651690960000|2022-05-04 19:02:40|211.9|209.5|212.16|209.76|212.16|209.76|211.82|209.42|0
1651690970000|2022-05-04 19:02:50|211.65|209.25|211.82|209.42|211.82|209.42|211.45|209.05|0
1651690980000|2022-05-04 19:03:00|211.49|209.09|211.57|209.17|211.61|209.21|211.15|208.75|0
1651690990000|2022-05-04 19:03:10|211.65|209.25|213.04|210.64|213.08|210.68|211.65|209.25|0
1651691000000|2022-05-04 19:03:20|213.08|210.68|213.59|211.19|213.93|211.53|213.08|210.68|0
1651691010000|2022-05-04 19:03:30|213.13|210.73|213.84|211.44|213.84|211.44|213.13|210.73|0
1651691020000|2022-05-04 19:03:40|214.43|212.03|213.8|211.4|215.41|213.01|213.8|211.4|0
1651691030000|2022-05-04 19:03:50|213.38|210.98|212.62|210.22|213.38|210.98|212.62|210.22|0
1651691040000|2022-05-04 19:04:00|213.08|210.68|212.7|210.3|213.08|210.68|212.19|209.79|0
1651691050000|2022-05-04 19:04:10|213.29|210.89|213.38|210.98|213.55|211.15|213.12|210.72|0
1651691060000|2022-05-04 19:04:20|213.46|211.06|213.21|210.81|213.59|211.19|213.21|210.81|0
1651691070000|2022-05-04 19:04:30|212.66|210.26|212.66|210.26|212.74|210.34|212.45|210.05|0
1651691080000|2022-05-04 19:04:40|212.87|210.47|212.45|210.05|213.04|210.64|212.45|210.05|0
1651691090000|2022-05-04 19:04:50|212.24|209.84|211.48|209.08|212.24|209.84|211.48|209.08|0
1651691100000|2022-05-04 19:05:00|211.52|209.12|210.6|208.2|211.52|209.12|210.6|208.2|0
1651691110000|2022-05-04 19:05:10|210.26|207.86|210.68|208.28|210.81|208.41|210.26|207.86|0
1651691120000|2022-05-04 19:05:20|210.72|208.32|210.3|207.9|210.72|208.32|209.93|207.53|0
1651691130000|2022-05-04 19:05:30|210.43|208.03|211.02|208.62|211.02|208.62|210.43|208.03|0
1651691140000|2022-05-04 19:05:40|211.18|208.78|211.35|208.95|211.35|208.95|210.89|208.49|0
1651691150000|2022-05-04 19:05:50|211.27|208.87|211.02|208.62|211.27|208.87|210.93|208.53|0
1651691160000|2022-05-04 19:06:00|210.76|208.36|210.26|207.86|210.76|208.36|210.26|207.86|0
1651691170000|2022-05-04 19:06:10|209.72|207.32|209.84|207.44|209.93|207.53|209.59|207.19|0
1651691180000|2022-05-04 19:06:20|210.18|207.78|210.34|207.94|210.34|207.94|209.97|207.57|0
1651691190000|2022-05-04 19:06:30|210.09|207.69|209.93|207.53|210.26|207.86|209.93|207.53|0
1651691200000|2022-05-04 19:06:40|209.47|207.07|209.59|207.19|209.59|207.19|209.47|207.07|0
1651691210000|2022-05-04 19:06:50|209.76|207.36|211.14|208.74|211.14|208.74|209.76|207.36|0
1651691220000|2022-05-04 19:07:00|211.52|209.12|211.77|209.37|211.77|209.37|211.35|208.95|0
1651691230000|2022-05-04 19:07:10|211.27|208.87|211.44|209.04|211.56|209.16|211.1|208.7|0
1651691240000|2022-05-04 19:07:20|211.6|209.2|212.11|209.71|212.11|209.71|211.52|209.12|0
1651691250000|2022-05-04 19:07:30|211.77|209.37|211.6|209.2|212.24|209.84|211.6|209.2|0
1651691260000|2022-05-04 19:07:40|211.69|209.29|212.02|209.62|212.32|209.92|211.69|209.29|0
1651691270000|2022-05-04 19:07:50|211.94|209.54|211.14|208.74|211.94|209.54|211.14|208.74|0
1651691280000|2022-05-04 19:08:00|210.85|208.45|209.67|207.27|210.85|208.45|209.67|207.27|0
1651691290000|2022-05-04 19:08:10|209.63|207.23|209.01|206.61|209.63|207.23|209.01|206.61|0
1651691300000|2022-05-04 19:08:20|209.26|206.86|209.05|206.65|209.26|206.86|209.05|206.65|0
1651691310000|2022-05-04 19:08:30|208.67|206.27|208.92|206.52|208.92|206.52|208.67|206.27|0
1651691320000|2022-05-04 19:08:40|208.18|205.78|208.55|206.15|208.92|206.52|208.18|205.78|0
1651691330000|2022-05-04 19:08:50|208.51|206.11|208.59|206.19|208.67|206.27|208.51|206.11|0
1651691340000|2022-05-04 19:09:00|208.55|206.15|208.67|206.27|208.67|206.27|208.26|205.86|0
1651691350000|2022-05-04 19:09:10|208.59|206.19|208.47|206.07|209.05|206.65|208.47|206.07|0
1651691360000|2022-05-04 19:09:20|208.51|206.11|208.34|205.94|208.84|206.44|208.34|205.94|0
1651691370000|2022-05-04 19:09:30|208.51|206.11|208.51|206.11|208.76|206.36|208.51|206.11|0
1651691380000|2022-05-04 19:09:40|208.26|205.86|208.59|206.19|208.59|206.19|208.26|205.86|0
1651691390000|2022-05-04 19:09:50|208.76|206.36|209.09|206.69|209.09|206.69|208.76|206.36|0
1651691400000|2022-05-04 19:10:00|208.84|206.44|208.47|206.07|208.84|206.44|208.34|205.94|0
1651691410000|2022-05-04 19:10:10|208.26|205.86|208.51|206.11|208.51|206.11|208.01|205.61|0
1651691420000|2022-05-04 19:10:20|208.67|206.27|208.01|205.61|208.67|206.27|208.01|205.61|0
1651691430000|2022-05-04 19:10:30|207.93|205.53|207.76|205.36|207.93|205.53|207.68|205.28|0
1651691440000|2022-05-04 19:10:40|207.51|205.11|208.01|205.61|208.38|205.98|207.51|205.11|0
1651691450000|2022-05-04 19:10:50|207.97|205.57|208.34|205.94|208.55|206.15|207.97|205.57|0
1651691460000|2022-05-04 19:11:00|208.26|205.86|208.34|205.94|208.34|205.94|207.93|205.53|0
1651691470000|2022-05-04 19:11:10|207.93|205.53|207.68|205.28|207.93|205.53|207.68|205.28|0
1651691480000|2022-05-04 19:11:20|207.76|205.36|207.59|205.19|207.76|205.36|207.59|205.19|0
1651691490000|2022-05-04 19:11:30|207.68|205.28|207.64|205.24|207.68|205.28|207.64|205.24|0
1651691500000|2022-05-04 19:11:40|207.26|204.86|207.34|204.94|207.59|205.19|207.26|204.86|0
1651691510000|2022-05-04 19:11:50|207.51|205.11|207.59|205.19|207.59|205.19|207.51|205.11|0
1651691520000|2022-05-04 19:12:00|207.43|205.03|207.31|204.91|207.43|205.03|207.31|204.91|0
1651691530000|2022-05-04 19:12:10|207.39|204.99|206.85|204.45|207.39|204.99|206.85|204.45|0
1651691540000|2022-05-04 19:12:20|206.6|204.2|206.68|204.28|206.68|204.28|206.44|204.04|0
1651691550000|2022-05-04 19:12:30|206.6|204.2|206.68|204.28|206.68|204.28|206.6|204.2|0
1651691560000|2022-05-04 19:12:40|206.56|204.16|206.23|203.83|206.68|204.28|206.23|203.83|0
1651691570000|2022-05-04 19:12:50|206.19|203.79|206.11|203.71|206.19|203.79|205.94|203.54|0
1651691580000|2022-05-04 19:13:00|206.02|203.62|206.35|203.95|206.35|203.95|206.02|203.62|0
1651691590000|2022-05-04 19:13:10|206.23|203.83|206.52|204.12|206.52|204.12|206.23|203.83|0
1651691600000|2022-05-04 19:13:20|206.44|204.04|205.78|203.38|206.44|204.04|205.78|203.38|0
1651691610000|2022-05-04 19:13:30|205.45|203.05|205.61|203.21|205.61|203.21|205.45|203.05|0
1651691620000|2022-05-04 19:13:40|208.02|205.62|206.8|204.4|208.02|205.62|206.8|204.4|0
1651691630000|2022-05-04 19:13:50|207|204.6|206.96|204.56|207|204.6|206.88|204.48|0
1651691640000|2022-05-04 19:14:00|206.88|204.48|206.59|204.19|207|204.6|206.59|204.19|0
1651691650000|2022-05-04 19:14:10|206.55|204.15|206.71|204.31|206.71|204.31|206.39|203.99|0
1651691660000|2022-05-04 19:14:20|206.47|204.07|206.71|204.31|206.71|204.31|206.47|204.07|0
1651691670000|2022-05-04 19:14:30|207.04|204.64|206.84|204.44|207.09|204.69|206.84|204.44|0
1651691680000|2022-05-04 19:14:40|206.88|204.48|206.88|204.48|206.88|204.48|206.71|204.31|0
1651691690000|2022-05-04 19:14:50|207.04|204.64|206.8|204.4|207.04|204.64|206.63|204.23|0
1651691700000|2022-05-04 19:15:00|207.04|204.64|207.29|204.89|207.29|204.89|206.96|204.56|0
1651691710000|2022-05-04 19:15:10|207.21|204.81|207.12|204.72|207.37|204.97|207.12|204.72|0
1651691720000|2022-05-04 19:15:20|207.17|204.77|207.12|204.72|207.17|204.77|207.04|204.64|0
1651691730000|2022-05-04 19:15:30|206.96|204.56|206.8|204.4|206.96|204.56|206.8|204.4|0
1651691740000|2022-05-04 19:15:40|206.96|204.56|206.55|204.15|206.96|204.56|206.55|204.15|0
1651691750000|2022-05-04 19:15:50|206.63|204.23|206.47|204.07|206.63|204.23|206.47|204.07|0
1651691760000|2022-05-04 19:16:00|206.55|204.15|205.97|203.57|206.55|204.15|205.97|203.57|0
1651691770000|2022-05-04 19:16:10|205.89|203.49|205.24|202.84|205.89|203.49|205.24|202.84|0
1651691780000|2022-05-04 19:16:20|204.99|202.59|204.58|202.18|204.99|202.59|204.58|202.18|0
1651691790000|2022-05-04 19:16:30|204.66|202.26|204.66|202.26|204.75|202.35|204.66|202.26|0
1651691800000|2022-05-04 19:16:40|204.99|202.59|204.5|202.1|205.65|203.25|204.5|202.1|0
1651691810000|2022-05-04 19:16:50|204.26|201.86|204.5|202.1|204.5|202.1|204.26|201.86|0
1651691820000|2022-05-04 19:17:00|204.91|202.51|204.58|202.18|204.91|202.51|204.58|202.18|0
1651691830000|2022-05-04 19:17:10|204.66|202.26|204.91|202.51|204.91|202.51|204.66|202.26|0
1651691840000|2022-05-04 19:17:20|204.75|202.35|205.15|202.75|205.15|202.75|204.75|202.35|0
1651691850000|2022-05-04 19:17:30|204.83|202.43|204.75|202.35|204.83|202.43|204.5|202.1|0
1651691860000|2022-05-04 19:17:40|204.66|202.26|204.5|202.1|204.83|202.43|204.5|202.1|0
1651691870000|2022-05-04 19:17:50|204.58|202.18|204.18|201.78|204.58|202.18|204.09|201.69|0
1651691880000|2022-05-04 19:18:00|204.42|202.02|204.75|202.35|204.75|202.35|204.42|202.02|0
1651691890000|2022-05-04 19:18:10|204.87|202.47|205.32|202.92|205.32|202.92|204.87|202.47|0
1651691900000|2022-05-04 19:18:20|205.48|203.08|206.22|203.82|206.22|203.82|205.48|203.08|0
1651691910000|2022-05-04 19:18:30|206.47|204.07|205.97|203.57|206.51|204.11|205.97|203.57|0
1651691920000|2022-05-04 19:18:40|206.38|203.98|206.55|204.15|206.55|204.15|206.3|203.9|0
1651691930000|2022-05-04 19:18:50|206.63|204.23|207.74|205.34|207.74|205.34|206.63|204.23|0
1651691940000|2022-05-04 19:19:00|207.62|205.22|207.78|205.38|207.78|205.38|207.62|205.22|0
1651691950000|2022-05-04 19:19:10|208.11|205.71|208.78|206.38|208.78|206.38|208.11|205.71|0
1651691960000|2022-05-04 19:19:20|208.94|206.54|208.36|205.96|208.94|206.54|208.36|205.96|0
1651691970000|2022-05-04 19:19:30|208.94|206.54|208.98|206.58|209.19|206.79|208.78|206.38|0
1651691980000|2022-05-04 19:19:40|208.94|206.54|209.36|206.96|209.36|206.96|208.94|206.54|0
1651691990000|2022-05-04 19:19:50|208.86|206.46|208.53|206.13|208.86|206.46|208.53|206.13|0
1651692000000|2022-05-04 19:20:00|208.36|205.96|208.03|205.63|208.69|206.29|208.03|205.63|0
1651692010000|2022-05-04 19:20:10|207.53|205.13|206.05|203.65|207.53|205.13|206.05|203.65|0
1651692020000|2022-05-04 19:20:20|205.73|203.33|205.48|203.08|205.73|203.33|205.4|203|0
1651692030000|2022-05-04 19:20:30|205.97|203.57|206.3|203.9|206.51|204.11|205.97|203.57|0
1651692040000|2022-05-04 19:20:40|206.71|204.31|206.63|204.23|207.04|204.64|206.55|204.15|0
1651692050000|2022-05-04 19:20:50|207.29|204.89|207.29|204.89|207.37|204.97|207.2|204.8|0
1651692060000|2022-05-04 19:21:00|207.04|204.64|206.88|204.48|207.12|204.72|206.88|204.48|0
1651692070000|2022-05-04 19:21:10|207.12|204.72|208.03|205.63|208.03|205.63|207.12|204.72|0
1651692080000|2022-05-04 19:21:20|207.62|205.22|208.03|205.63|208.03|205.63|207.62|205.22|0
1651692090000|2022-05-04 19:21:30|207.78|205.38|207.99|205.59|207.99|205.59|207.62|205.22|0
1651692100000|2022-05-04 19:21:40|208.2|205.8|208.11|205.71|208.2|205.8|207.95|205.55|0
1651692110000|2022-05-04 19:21:50|208.28|205.88|208.36|205.96|208.69|206.29|208.28|205.88|0
1651692120000|2022-05-04 19:22:00|208.03|205.63|208.36|205.96|208.36|205.96|207.66|205.26|0
1651692130000|2022-05-04 19:22:10|208.28|205.88|207.53|205.13|208.28|205.88|207.45|205.05|0
1651692140000|2022-05-04 19:22:20|207.62|205.22|206.38|203.98|207.62|205.22|206.38|203.98|0
1651692150000|2022-05-04 19:22:30|207|204.6|207.45|205.05|207.45|205.05|207|204.6|0
1651692160000|2022-05-04 19:22:40|207.53|205.13|207.37|204.97|207.53|205.13|207.33|204.93|0
1651692170000|2022-05-04 19:22:50|207.45|205.05|207.58|205.18|207.58|205.18|207.45|205.05|0
1651692180000|2022-05-04 19:23:00|207.62|205.22|206.38|203.98|207.62|205.22|206.38|203.98|0
1651692190000|2022-05-04 19:23:10|206.46|204.06|207|204.6|207.2|204.8|206.46|204.06|0
1651692200000|2022-05-04 19:23:20|206.71|204.31|206.63|204.23|206.71|204.31|206.13|203.73|0
1651692210000|2022-05-04 19:23:30|206.87|204.47|206.38|203.98|207.12|204.72|206.38|203.98|0
1651692220000|2022-05-04 19:23:40|206.22|203.82|206.05|203.65|206.22|203.82|205.56|203.16|0
1651692230000|2022-05-04 19:23:50|205.97|203.57|206.13|203.73|206.42|204.02|205.97|203.57|0
1651692240000|2022-05-04 19:24:00|205.89|203.49|205.89|203.49|205.89|203.49|205.64|203.24|0
1651692250000|2022-05-04 19:24:10|205.93|203.53|205.64|203.24|205.93|203.53|205.56|203.16|0
1651692260000|2022-05-04 19:24:20|205.72|203.32|205.97|203.57|205.97|203.57|205.52|203.12|0
1651692270000|2022-05-04 19:24:30|206.01|203.61|206.13|203.73|206.3|203.9|206.01|203.61|0
1651692280000|2022-05-04 19:24:40|206.05|203.65|205.48|203.08|206.05|203.65|205.48|203.08|0
1651692290000|2022-05-04 19:24:50|205.64|203.24|205.4|203|205.64|203.24|205.31|202.91|0
1651692300000|2022-05-04 19:25:00|205.56|203.16|205.23|202.83|205.56|203.16|205.23|202.83|0
1651692310000|2022-05-04 19:25:10|205.07|202.67|205.15|202.75|205.15|202.75|204.99|202.59|0
1651692320000|2022-05-04 19:25:20|204.91|202.51|205.07|202.67|205.07|202.67|204.91|202.51|0
1651692330000|2022-05-04 19:25:30|205.15|202.75|204.99|202.59|205.15|202.75|204.82|202.42|0
1651692340000|2022-05-04 19:25:40|204.82|202.42|205.44|203.04|205.44|203.04|204.82|202.42|0
1651692350000|2022-05-04 19:25:50|204.99|202.59|204.58|202.18|204.99|202.59|204.58|202.18|0
1651692360000|2022-05-04 19:26:00|204.42|202.02|203.97|201.57|204.42|202.02|203.93|201.53|0
1651692370000|2022-05-04 19:26:10|204.5|202.1|204.42|202.02|204.5|202.1|204.42|202.02|0
1651692380000|2022-05-04 19:26:20|204.5|202.1|204.33|201.93|204.5|202.1|204.25|201.85|0
1651692390000|2022-05-04 19:26:30|204.01|201.61|204.01|201.61|204.01|201.61|203.81|201.41|0
1651692400000|2022-05-04 19:26:40|204.21|201.81|204.9|202.5|204.9|202.5|204.21|201.81|0
1651692410000|2022-05-04 19:26:50|204.66|202.26|205.07|202.67|205.07|202.67|204.5|202.1|0
1651692420000|2022-05-04 19:27:00|204.66|202.26|204.66|202.26|204.66|202.26|204.66|202.26|0
1651692430000|2022-05-04 19:27:10|204.74|202.34|204.82|202.42|204.9|202.5|204.66|202.26|0
1651692440000|2022-05-04 19:27:20|204.9|202.5|203.93|201.53|204.9|202.5|203.93|201.53|0
1651692450000|2022-05-04 19:27:30|203.68|201.28|203.76|201.36|203.76|201.36|203.6|201.2|0
1651692460000|2022-05-04 19:27:40|203.93|201.53|203.76|201.36|203.93|201.53|203.76|201.36|0
1651692470000|2022-05-04 19:27:50|203.44|201.04|203.36|200.96|203.44|201.04|203.03|200.63|0
1651692480000|2022-05-04 19:28:00|203.28|200.88|203.44|201.04|203.76|201.36|203.28|200.88|0
1651692490000|2022-05-04 19:28:10|203.56|201.16|203.6|201.2|203.6|201.2|203.56|201.16|0
1651692500000|2022-05-04 19:28:20|203.76|201.36|203.6|201.2|203.84|201.44|203.52|201.12|0
1651692510000|2022-05-04 19:28:30|203.68|201.28|204.17|201.77|204.17|201.77|203.6|201.2|0
1651692520000|2022-05-04 19:28:40|203.93|201.53|203.44|201.04|203.93|201.53|203.44|201.04|0
1651692530000|2022-05-04 19:28:50|203.6|201.2|203.52|201.12|203.6|201.2|203.52|201.12|0
1651692540000|2022-05-04 19:29:00|203.6|201.2|203.52|201.12|203.72|201.32|203.44|201.04|0
1651692550000|2022-05-04 19:29:10|203.36|200.96|203.03|200.63|203.36|200.96|203.03|200.63|0
1651692560000|2022-05-04 19:29:20|202.87|200.47|202.95|200.55|202.95|200.55|202.71|200.31|0
1651692570000|2022-05-04 19:29:30|202.71|200.31|201.41|199.01|202.71|200.31|201.41|199.01|0
1651692580000|2022-05-04 19:29:40|201.33|198.93|201.49|199.09|201.58|199.18|201.33|198.93|0
1651692590000|2022-05-04 19:29:50|201.33|198.93|201.41|199.01|201.41|199.01|201.33|198.93|0
1651692600000|2022-05-04 19:30:00|201.01|198.61|201.25|198.85|201.25|198.85|201.01|198.61|0
1651692610000|2022-05-04 19:30:10|201.17|198.77|200.53|198.13|201.17|198.77|200.53|198.13|0
1651692620000|2022-05-04 19:30:20|200.61|198.21|200.85|198.45|201.01|198.61|200.57|198.17|0
1651692630000|2022-05-04 19:30:30|201.01|198.61|201.01|198.61|201.17|198.77|201.01|198.61|0
1651692640000|2022-05-04 19:30:40|201.09|198.69|200.77|198.37|201.09|198.69|200.77|198.37|0
1651692650000|2022-05-04 19:30:50|200.69|198.29|201.13|198.73|201.13|198.73|200.69|198.29|0
1651692660000|2022-05-04 19:31:00|200.93|198.53|200.77|198.37|200.93|198.53|200.77|198.37|0
1651692670000|2022-05-04 19:31:10|200.36|197.96|200.36|197.96|200.53|198.13|200.36|197.96|0
1651692680000|2022-05-04 19:31:20|200.45|198.05|200.69|198.29|200.77|198.37|200.45|198.05|0
1651692690000|2022-05-04 19:31:30|201.09|198.69|200.53|198.13|201.09|198.69|200.53|198.13|0
1651692700000|2022-05-04 19:31:40|200.41|198.01|200.28|197.88|200.41|198.01|200.12|197.72|0
1651692710000|2022-05-04 19:31:50|200.25|197.85|199.88|197.48|200.25|197.85|199.88|197.48|0
1651692720000|2022-05-04 19:32:00|199.64|197.24|199.56|197.16|199.8|197.4|199.56|197.16|0
1651692730000|2022-05-04 19:32:10|199.64|197.24|199.56|197.16|199.64|197.24|199.4|197|0
1651692740000|2022-05-04 19:32:20|199.4|197|198.68|196.28|199.4|197|198.68|196.28|0
1651692750000|2022-05-04 19:32:30|198.52|196.12|198.68|196.28|198.68|196.28|198.52|196.12|0
1651692760000|2022-05-04 19:32:40|198.44|196.04|198.36|195.96|198.44|196.04|198.36|195.96|0
1651692770000|2022-05-04 19:32:50|198.28|195.88|198.12|195.72|198.28|195.88|198.12|195.72|0
1651692780000|2022-05-04 19:33:00|198.24|195.84|198.76|196.36|198.76|196.36|198.24|195.84|0
1651692790000|2022-05-04 19:33:10|198.52|196.12|198.12|195.72|198.52|196.12|198.12|195.72|0
1651692800000|2022-05-04 19:33:20|198.2|195.8|198.44|196.04|198.44|196.04|198.2|195.8|0
1651692810000|2022-05-04 19:33:30|198.6|196.2|198.28|195.88|198.6|196.2|198.28|195.88|0
1651692820000|2022-05-04 19:33:40|198.16|195.76|197.88|195.48|198.28|195.88|197.88|195.48|0
1651692830000|2022-05-04 19:33:50|197.72|195.32|197.72|195.32|197.8|195.4|197.72|195.32|0
1651692840000|2022-05-04 19:34:00|197.64|195.24|197.56|195.16|197.64|195.24|197.56|195.16|0
1651692850000|2022-05-04 19:34:10|200.89|198.49|197.26|194.86|200.89|198.49|197.02|194.62|0
1651692860000|2022-05-04 19:34:20|196.94|194.54|196.7|194.3|196.94|194.54|196.7|194.3|0
1651692870000|2022-05-04 19:34:30|196.78|194.38|196.86|194.46|196.86|194.46|196.62|194.22|0
1651692880000|2022-05-04 19:34:40|196.78|194.38|196.54|194.14|196.94|194.54|196.54|194.14|0
1651692890000|2022-05-04 19:34:50|196.78|194.38|196.86|194.46|196.86|194.46|196.7|194.3|0
1651692900000|2022-05-04 19:35:00|196.78|194.38|196.94|194.54|196.94|194.54|196.78|194.38|0
1651692910000|2022-05-04 19:35:10|197.18|194.78|197.73|195.33|197.73|195.33|197.18|194.78|0
1651692920000|2022-05-04 19:35:20|197.89|195.49|197.81|195.41|197.89|195.49|197.81|195.41|0
1651692930000|2022-05-04 19:35:30|198.05|195.65|198.58|196.18|198.58|196.18|198.05|195.65|0
1651692940000|2022-05-04 19:35:40|198.69|196.29|198.21|195.81|198.69|196.29|198.21|195.81|0
1651692950000|2022-05-04 19:35:50|198.29|195.89|197.65|195.25|198.29|195.89|197.65|195.25|0
1651692960000|2022-05-04 19:36:00|197.81|195.41|197.78|195.38|197.81|195.41|197.65|195.25|0
1651692970000|2022-05-04 19:36:10|197.7|195.3|198.13|195.73|198.13|195.73|197.7|195.3|0
1651692980000|2022-05-04 19:36:20|198.1|195.7|197.89|195.49|198.13|195.73|197.89|195.49|0
1651692990000|2022-05-04 19:36:30|197.73|195.33|197.26|194.86|197.73|195.33|197.26|194.86|0
1651693000000|2022-05-04 19:36:40|197.34|194.94|197.34|194.94|197.34|194.94|197.18|194.78|0
1651693010000|2022-05-04 19:36:50|197.42|195.02|197.62|195.22|197.62|195.22|197.34|194.94|0
1651693020000|2022-05-04 19:37:00|197.65|195.25|197.81|195.41|197.81|195.41|197.65|195.25|0
1651693030000|2022-05-04 19:37:10|197.26|194.86|197.1|194.7|197.26|194.86|196.94|194.54|0
1651693040000|2022-05-04 19:37:20|197.26|194.86|197.26|194.86|197.26|194.86|197.18|194.78|0
1651693050000|2022-05-04 19:37:30|197.06|194.66|196.78|194.38|197.06|194.66|196.78|194.38|0
1651693060000|2022-05-04 19:37:40|196.7|194.3|196.94|194.54|196.94|194.54|196.7|194.3|0
1651693070000|2022-05-04 19:37:50|196.86|194.46|197.34|194.94|197.34|194.94|196.86|194.46|0
1651693080000|2022-05-04 19:38:00|197.26|194.86|196.94|194.54|197.26|194.86|196.94|194.54|0
1651693090000|2022-05-04 19:38:10|197.1|194.7|197.41|195.01|197.49|195.09|197.1|194.7|0
1651693100000|2022-05-04 19:38:20|197.49|195.09|197.57|195.17|197.65|195.25|197.49|195.09|0
1651693110000|2022-05-04 19:38:30|197.33|194.93|197.33|194.93|197.41|195.01|197.33|194.93|0
1651693120000|2022-05-04 19:38:40|197.65|195.25|197.73|195.33|197.81|195.41|197.65|195.25|0
1651693130000|2022-05-04 19:38:50|197.65|195.25|197.18|194.78|197.65|195.25|197.18|194.78|0
1651693140000|2022-05-04 19:39:00|197.02|194.62|196.62|194.22|197.02|194.62|196.62|194.22|0
1651693150000|2022-05-04 19:39:10|196.7|194.3|196.54|194.14|196.7|194.3|196.3|193.9|0
1651693160000|2022-05-04 19:39:20|196.38|193.98|196.22|193.82|196.46|194.06|196.22|193.82|0
1651693170000|2022-05-04 19:39:30|196.3|193.9|196.22|193.82|196.3|193.9|196.14|193.74|0
1651693180000|2022-05-04 19:39:40|196.14|193.74|196.22|193.82|196.22|193.82|196.14|193.74|0
1651693190000|2022-05-04 19:39:50|196.14|193.74|196.62|194.22|196.62|194.22|196.14|193.74|0
1651693200000|2022-05-04 19:40:00|196.7|194.3|196.78|194.38|196.78|194.38|196.5|194.1|0
1651693210000|2022-05-04 19:40:10|196.94|194.54|196.78|194.38|196.94|194.54|196.78|194.38|0
1651693220000|2022-05-04 19:40:20|196.62|194.22|196.46|194.06|196.62|194.22|196.38|193.98|0
1651693230000|2022-05-04 19:40:30|196.78|194.38|197.1|194.7|197.1|194.7|196.78|194.38|0
1651693240000|2022-05-04 19:40:40|196.7|194.3|196.5|194.1|196.7|194.3|196.3|193.9|0
1651693250000|2022-05-04 19:40:50|196.54|194.14|196.62|194.22|196.62|194.22|196.54|194.14|0
1651693260000|2022-05-04 19:41:00|197.17|194.77|197.73|195.33|197.73|195.33|197.17|194.77|0
1651693270000|2022-05-04 19:41:10|197.65|195.25|197.49|195.09|197.69|195.29|197.49|195.09|0
1651693280000|2022-05-04 19:41:20|197.41|195.01|197.65|195.25|197.73|195.33|197.41|195.01|0
1651693290000|2022-05-04 19:41:30|197.73|195.33|198.21|195.81|198.21|195.81|197.73|195.33|0
1651693300000|2022-05-04 19:41:40|198.05|195.65|197.89|195.49|198.05|195.65|197.73|195.33|0
1651693310000|2022-05-04 19:41:50|197.73|195.33|197.33|194.93|197.73|195.33|197.25|194.85|0
1651693320000|2022-05-04 19:42:00|197.01|194.61|196.14|193.74|197.01|194.61|196.14|193.74|0
1651693330000|2022-05-04 19:42:10|196.22|193.82|196.06|193.66|196.3|193.9|196.06|193.66|0
1651693340000|2022-05-04 19:42:20|195.98|193.58|195.75|193.35|195.98|193.58|195.71|193.31|0
1651693350000|2022-05-04 19:42:30|195.98|193.58|195.67|193.27|195.98|193.58|195.67|193.27|0
1651693360000|2022-05-04 19:42:40|195.75|193.35|195.9|193.5|195.98|193.58|195.75|193.35|0
1651693370000|2022-05-04 19:42:50|195.98|193.58|196.14|193.74|196.14|193.74|195.98|193.58|0
1651693380000|2022-05-04 19:43:00|196.38|193.98|196.38|193.98|196.46|194.06|195.9|193.5|0
1651693390000|2022-05-04 19:43:10|196.54|194.14|197.33|194.93|197.33|194.93|196.54|194.14|0
1651693400000|2022-05-04 19:43:20|197.25|194.85|197.81|195.41|197.81|195.41|197.25|194.85|0
1651693410000|2022-05-04 19:43:30|198.29|195.89|198.13|195.73|198.29|195.89|198.13|195.73|0
1651693420000|2022-05-04 19:43:40|198.45|196.05|198.29|195.89|198.45|196.05|198.29|195.89|0
1651693430000|2022-05-04 19:43:50|198.21|195.81|197.81|195.41|198.21|195.81|197.81|195.41|0
1651693440000|2022-05-04 19:44:00|197.65|195.25|197.25|194.85|197.65|195.25|197.25|194.85|0
1651693450000|2022-05-04 19:44:10|197.01|194.61|197.01|194.61|197.01|194.61|196.85|194.45|0
1651693460000|2022-05-04 19:44:20|196.78|194.38|196.54|194.14|196.78|194.38|196.46|194.06|0
1651693470000|2022-05-04 19:44:30|196.85|194.45|196.62|194.22|196.85|194.45|196.46|194.06|0
1651693480000|2022-05-04 19:44:40|196.7|194.3|196.06|193.66|196.7|194.3|196.06|193.66|0
1651693490000|2022-05-04 19:44:50|195.9|193.5|195.98|193.58|196.06|193.66|195.9|193.5|0
1651693500000|2022-05-04 19:45:00|196.3|193.9|195.9|193.5|196.46|194.06|195.9|193.5|0
1651693510000|2022-05-04 19:45:10|196.14|193.74|195.67|193.27|196.14|193.74|195.51|193.11|0
1651693520000|2022-05-04 19:45:20|196.06|193.66|195.98|193.58|196.06|193.66|195.82|193.42|0
1651693530000|2022-05-04 19:45:30|196.06|193.66|196.06|193.66|196.3|193.9|196.06|193.66|0
1651693540000|2022-05-04 19:45:40|196.14|193.74|196.3|193.9|196.3|193.9|196.06|193.66|0
1651693550000|2022-05-04 19:45:50|196.06|193.66|196.3|193.9|196.38|193.98|196.06|193.66|0
1651693560000|2022-05-04 19:46:00|196.38|193.98|196.93|194.53|196.93|194.53|196.22|193.82|0
1651693570000|2022-05-04 19:46:10|196.7|194.3|197.09|194.69|197.09|194.69|196.54|194.14|0
1651693580000|2022-05-04 19:46:20|196.93|194.53|196.74|194.34|197.17|194.77|196.74|194.34|0
1651693590000|2022-05-04 19:46:30|196.54|194.14|196.85|194.45|196.85|194.45|196.3|193.9|0
1651693600000|2022-05-04 19:46:40|197.17|194.77|197.41|195.01|197.41|195.01|197.17|194.77|0
1651693610000|2022-05-04 19:46:50|197.09|194.69|197.17|194.77|197.17|194.77|197.09|194.69|0
1651693620000|2022-05-04 19:47:00|197.41|195.01|197.73|195.33|197.73|195.33|197.41|195.01|0
1651693630000|2022-05-04 19:47:10|197.41|195.01|197.25|194.85|197.41|195.01|197.17|194.77|0
1651693640000|2022-05-04 19:47:20|197.33|194.93|197.01|194.61|197.33|194.93|197.01|194.61|0
1651693650000|2022-05-04 19:47:30|197.33|194.93|197.57|195.17|197.57|195.17|197.33|194.93|0
1651693660000|2022-05-04 19:47:40|197.65|195.25|197.81|195.41|197.89|195.49|197.65|195.25|0
1651693670000|2022-05-04 19:47:50|197.89|195.49|197.49|195.09|197.89|195.49|197.49|195.09|0
1651693680000|2022-05-04 19:48:00|197.17|194.77|197.33|194.93|197.65|195.25|197.17|194.77|0
1651693690000|2022-05-04 19:48:10|197.17|194.77|197.17|194.77|197.17|194.77|197.01|194.61|0
1651693700000|2022-05-04 19:48:20|197.09|194.69|196.46|194.06|197.09|194.69|196.46|194.06|0
1651693710000|2022-05-04 19:48:30|196.54|194.14|196.06|193.66|196.54|194.14|196.06|193.66|0
1651693720000|2022-05-04 19:48:40|196.34|193.94|196.38|193.98|196.54|194.14|196.34|193.94|0
1651693730000|2022-05-04 19:48:50|196.06|193.66|196.14|193.74|196.3|193.9|196.06|193.66|0
1651693740000|2022-05-04 19:49:00|196.06|193.66|195.7|193.3|196.14|193.74|195.7|193.3|0
1651693750000|2022-05-04 19:49:10|195.43|193.03|195.43|193.03|195.47|193.07|195.43|193.03|0
1651693760000|2022-05-04 19:49:20|195.27|192.87|195.19|192.79|195.43|193.03|195.19|192.79|0
1651693770000|2022-05-04 19:49:30|194.87|192.47|194.52|192.12|194.87|192.47|194.48|192.08|0
1651693780000|2022-05-04 19:49:40|194.32|191.92|194.48|192.08|194.56|192.16|194.32|191.92|0
1651693790000|2022-05-04 19:49:50|194.56|192.16|194.32|191.92|194.56|192.16|194.32|191.92|0
1651693800000|2022-05-04 19:50:00|193.85|191.45|193.69|191.29|194.32|191.92|193.69|191.29|0
1651693810000|2022-05-04 19:50:10|193.85|191.45|193.46|191.06|193.85|191.45|193.46|191.06|0
1651693820000|2022-05-04 19:50:20|193.54|191.14|193.46|191.06|193.77|191.37|193.46|191.06|0
1651693830000|2022-05-04 19:50:30|193.54|191.14|194.16|191.76|194.16|191.76|193.54|191.14|0
1651693840000|2022-05-04 19:50:40|194.24|191.84|193.54|191.14|194.24|191.84|193.54|191.14|0
1651693850000|2022-05-04 19:50:50|194.01|191.61|193.62|191.22|194.01|191.61|193.54|191.14|0
1651693860000|2022-05-04 19:51:00|193.54|191.14|193.69|191.29|193.69|191.29|193.54|191.14|0
1651693870000|2022-05-04 19:51:10|193.62|191.22|193.54|191.14|193.77|191.37|193.54|191.14|0
1651693880000|2022-05-04 19:51:20|193.46|191.06|193.93|191.53|193.93|191.53|193.46|191.06|0
1651693890000|2022-05-04 19:51:30|193.77|191.37|193.46|191.06|193.85|191.45|193.46|191.06|0
1651693900000|2022-05-04 19:51:40|193.61|191.21|193.77|191.37|193.85|191.45|193.61|191.21|0
1651693910000|2022-05-04 19:51:50|193.69|191.29|191.29|188.89|194.01|191.61|191.29|188.89|0
1651693920000|2022-05-04 19:52:00|191.21|188.81|191.21|188.81|191.21|188.81|191.21|188.81|0
1651693930000|2022-05-04 19:52:10|191.29|188.89|191.91|189.51|191.99|189.59|191.29|188.89|0
1651693940000|2022-05-04 19:52:20|191.99|189.59|191.99|189.59|191.99|189.59|191.83|189.43|0
1651693950000|2022-05-04 19:52:30|191.83|189.43|191.99|189.59|191.99|189.59|191.6|189.2|0
1651693960000|2022-05-04 19:52:40|191.68|189.28|191.44|189.04|191.68|189.28|191.36|188.96|0
1651693970000|2022-05-04 19:52:50|191.36|188.96|191.29|188.89|191.36|188.96|191.21|188.81|0
1651693980000|2022-05-04 19:53:00|192.41|190.01|191.63|189.23|192.41|190.01|191.63|189.23|0
1651693990000|2022-05-04 19:53:10|191.55|189.15|191.39|188.99|191.79|189.39|191.39|188.99|0
1651694000000|2022-05-04 19:53:20|191.32|188.92|192.1|189.7|192.1|189.7|191.32|188.92|0
1651694010000|2022-05-04 19:53:30|192.18|189.78|192.49|190.09|192.49|190.09|192.1|189.7|0
1651694020000|2022-05-04 19:53:40|192.57|190.17|191.94|189.54|192.8|190.4|191.94|189.54|0
1651694030000|2022-05-04 19:53:50|191.78|189.38|191.94|189.54|191.94|189.54|191.78|189.38|0
1651694040000|2022-05-04 19:54:00|192.18|189.78|192.96|190.56|192.96|190.56|192.18|189.78|0
1651694050000|2022-05-04 19:54:10|192.57|190.17|192.49|190.09|192.65|190.25|192.49|190.09|0
1651694060000|2022-05-04 19:54:20|192.33|189.93|192.88|190.48|192.88|190.48|192.33|189.93|0
1651694070000|2022-05-04 19:54:30|193.12|190.72|193.43|191.03|193.59|191.19|193.12|190.72|0
1651694080000|2022-05-04 19:54:40|192.8|190.4|193.59|191.19|193.59|191.19|192.8|190.4|0
1651694090000|2022-05-04 19:54:50|193.47|191.07|193.86|191.46|193.9|191.5|193.27|190.87|0
1651694100000|2022-05-04 19:55:00|193.74|191.34|194.22|191.82|194.22|191.82|193.74|191.34|0
1651694110000|2022-05-04 19:55:10|194.14|191.74|194.22|191.82|194.22|191.82|193.74|191.34|0
1651694120000|2022-05-04 19:55:20|194.3|191.9|194.38|191.98|194.53|192.13|194.3|191.9|0
1651694130000|2022-05-04 19:55:30|194.22|191.82|193.9|191.5|194.38|191.98|193.9|191.5|0
1651694140000|2022-05-04 19:55:40|193.51|191.11|193.59|191.19|193.59|191.19|193.43|191.03|0
1651694150000|2022-05-04 19:55:50|193.74|191.34|193.43|191.03|193.74|191.34|193.43|191.03|0
1651694160000|2022-05-04 19:56:00|193.27|190.87|193.51|191.11|193.9|191.5|193.27|190.87|0
1651694170000|2022-05-04 19:56:10|193.67|191.27|193.82|191.42|193.82|191.42|193.67|191.27|0
1651694180000|2022-05-04 19:56:20|193.9|191.5|193.82|191.42|193.9|191.5|193.59|191.19|0
1651694190000|2022-05-04 19:56:30|193.67|191.27|194.26|191.86|194.26|191.86|193.67|191.27|0
1651694200000|2022-05-04 19:56:40|194.06|191.66|194.3|191.9|194.3|191.9|193.98|191.58|0
1651694210000|2022-05-04 19:56:50|194.45|192.05|194.37|191.97|194.53|192.13|194.37|191.97|0
1651694220000|2022-05-04 19:57:00|194.45|192.05|195.17|192.77|195.24|192.84|194.45|192.05|0
1651694230000|2022-05-04 19:57:10|195.21|192.81|195.17|192.77|195.21|192.81|194.53|192.13|0
1651694240000|2022-05-04 19:57:20|195.24|192.84|195.24|192.84|195.56|193.16|195.24|192.84|0
1651694250000|2022-05-04 19:57:30|195.4|193|195.4|193|195.48|193.08|195.4|193|0
1651694260000|2022-05-04 19:57:40|195.24|192.84|195.4|193|195.4|193|195.01|192.61|0
1651694270000|2022-05-04 19:57:50|195.32|192.92|195.16|192.76|195.32|192.92|195.16|192.76|0
1651694280000|2022-05-04 19:58:00|195.09|192.69|195.16|192.76|195.56|193.16|195.09|192.69|0
1651694290000|2022-05-04 19:58:10|194.85|192.45|194.61|192.21|194.85|192.45|194.53|192.13|0
1651694300000|2022-05-04 19:58:20|194.85|192.45|194.53|192.13|194.93|192.53|194.45|192.05|0
1651694310000|2022-05-04 19:58:30|194.29|191.89|194.29|191.89|194.29|191.89|194.14|191.74|0
1651694320000|2022-05-04 19:58:40|194.45|192.05|194.06|191.66|194.45|192.05|194.06|191.66|0
1651694330000|2022-05-04 19:58:50|194.18|191.78|193.59|191.19|194.22|191.82|193.59|191.19|0
1651694340000|2022-05-04 19:59:00|193.43|191.03|193.9|191.5|194.14|191.74|193.43|191.03|0
1651694350000|2022-05-04 19:59:10|193.98|191.58|194.29|191.89|194.29|191.89|193.98|191.58|0
1651694360000|2022-05-04 19:59:20|194.53|192.13|193.66|191.26|194.53|192.13|193.66|191.26|0
1651694370000|2022-05-04 19:59:30|193.51|191.11|193.27|190.87|193.51|191.11|193.19|190.79|0
1651694380000|2022-05-04 19:59:40|193.19|190.79|193.66|191.26|193.66|191.26|193.11|190.71|0
1651694390000|2022-05-04 19:59:50|193.82|191.42|193.9|191.5|193.9|191.5|193.7|191.3|0
1651694400000|2022-05-04 20:00:00|193.43|191.03|194.22|191.82|194.45|192.05|193.43|191.03|0
1651694410000|2022-05-04 20:00:10|194.69|192.29|194.29|191.89|194.69|192.29|194.06|191.66|0
1651694420000|2022-05-04 20:00:20|193.9|191.5|194.06|191.66|194.14|191.74|193.9|191.5|0
1651694430000|2022-05-04 20:00:30|193.82|191.42|193.98|191.58|194.06|191.66|193.82|191.42|0
1651694440000|2022-05-04 20:00:40|194.33|191.93|194.37|191.97|194.45|192.05|194.33|191.93|0
1651694450000|2022-05-04 20:00:50|194.41|192.01|194.45|192.05|194.45|192.05|194.21|191.81|0
1651694460000|2022-05-04 20:01:00|194.29|191.89|193.82|191.42|194.29|191.89|193.82|191.42|0
1651694470000|2022-05-04 20:01:10|193.9|191.5|194.21|191.81|194.21|191.81|193.9|191.5|0
1651694480000|2022-05-04 20:01:20|194.29|191.89|194.29|191.89|194.29|191.89|194.21|191.81|0
1651694490000|2022-05-04 20:01:30|194.21|191.81|193.9|191.5|194.21|191.81|193.9|191.5|0
1651694500000|2022-05-04 20:01:40|193.98|191.58|194.29|191.89|194.29|191.89|193.98|191.58|0
1651694510000|2022-05-04 20:01:50|194.21|191.81|194.06|191.66|194.21|191.81|194.06|191.66|0
1651694520000|2022-05-04 20:02:00|193.98|191.58|194.06|191.66|194.06|191.66|193.9|191.5|0
1651694530000|2022-05-04 20:02:10|194.21|191.81|194.21|191.81|194.21|191.81|194.14|191.74|0
1651694540000|2022-05-04 20:02:20|193.98|191.58|194.21|191.81|194.21|191.81|193.98|191.58|0
1651694550000|2022-05-04 20:02:30|194.06|191.66|194.06|191.66|194.06|191.66|193.98|191.58|0
1651694560000|2022-05-04 20:02:40|194.14|191.74|194.37|191.97|194.37|191.97|194.14|191.74|0
1651694570000|2022-05-04 20:02:50|194.45|192.05|194.45|192.05|194.45|192.05|194.45|192.05|0
1651694580000|2022-05-04 20:03:00|194.37|191.97|194.45|192.05|194.45|192.05|194.37|191.97|0
1651694590000|2022-05-04 20:03:10|194.37|191.97|194.13|191.73|194.37|191.97|194.13|191.73|0
1651694600000|2022-05-04 20:03:20|196.18|193.78|195.94|193.54|196.18|193.78|195.94|193.54|0
1651694610000|2022-05-04 20:03:30|196.06|193.66|196.02|193.62|196.06|193.66|196.02|193.62|0
1651694620000|2022-05-04 20:03:40|196.06|193.66|195.94|193.54|196.1|193.7|195.94|193.54|0
1651694630000|2022-05-04 20:03:50|196.02|193.62|196.1|193.7|196.1|193.7|196.02|193.62|0
1651694640000|2022-05-04 20:04:00|196.02|193.62|196.02|193.62|196.02|193.62|195.94|193.54|0
1651694650000|2022-05-04 20:04:10|196.1|193.7|196.02|193.62|196.14|193.74|196.02|193.62|0
1651694660000|2022-05-04 20:04:20|196.1|193.7|196.02|193.62|196.1|193.7|196.02|193.62|0
1651694670000|2022-05-04 20:04:30|196.06|193.66|196.18|193.78|196.18|193.78|196.02|193.62|0
1651694680000|2022-05-04 20:04:40|196.26|193.86|196.18|193.78|196.26|193.86|196.18|193.78|0
1651694690000|2022-05-04 20:04:50|196.26|193.86|196.42|194.02|196.42|194.02|196.26|193.86|0
1651694700000|2022-05-04 20:05:00|196.58|194.18|196.34|193.94|196.58|194.18|196.34|193.94|0
1651694710000|2022-05-04 20:05:10|196.42|194.02|196.34|193.94|196.42|194.02|196.34|193.94|0
1651694720000|2022-05-04 20:05:20|196.42|194.02|196.02|193.62|196.42|194.02|196.02|193.62|0
1651694730000|2022-05-04 20:05:30|195.86|193.46|195.78|193.38|195.86|193.46|195.78|193.38|0
1651694740000|2022-05-04 20:05:40|195.71|193.31|195.94|193.54|195.94|193.54|195.71|193.31|0
1651694750000|2022-05-04 20:05:50|195.86|193.46|195.71|193.31|196.02|193.62|195.71|193.31|0
1651694760000|2022-05-04 20:06:00|195.63|193.23|195.71|193.31|195.71|193.31|195.63|193.23|0
1651694770000|2022-05-04 20:06:10|195.63|193.23|195.63|193.23|195.71|193.31|195.63|193.23|0
1651694780000|2022-05-04 20:06:20|195.71|193.31|195.78|193.38|195.78|193.38|195.71|193.31|0
1651694790000|2022-05-04 20:06:30|195.86|193.46|195.86|193.46|195.86|193.46|195.86|193.46|0
1651694800000|2022-05-04 20:06:40|195.78|193.38|195.78|193.38|195.78|193.38|195.78|193.38|0
1651694810000|2022-05-04 20:06:50|195.94|193.54|195.86|193.46|195.94|193.54|195.86|193.46|0
1651694820000|2022-05-04 20:07:00|195.78|193.38|195.71|193.31|195.78|193.38|195.71|193.31|0
1651694830000|2022-05-04 20:07:10|195.63|193.23|195.71|193.31|195.71|193.31|195.63|193.23|0
1651694840000|2022-05-04 20:07:20|195.7|193.3|195.63|193.23|195.7|193.3|195.63|193.23|0
1651694850000|2022-05-04 20:07:30|195.7|193.3|195.7|193.3|195.7|193.3|195.63|193.23|0
1651694860000|2022-05-04 20:07:40|195.63|193.23|195.7|193.3|195.7|193.3|195.63|193.23|0
1651694870000|2022-05-04 20:07:50|195.78|193.38|195.63|193.23|195.78|193.38|195.63|193.23|0
1651694880000|2022-05-04 20:08:00|195.7|193.3|195.78|193.38|195.78|193.38|195.63|193.23|0
1651694900000|2022-05-04 20:08:20|195.86|193.46|195.86|193.46|195.86|193.46|195.7|193.3|0
1651694910000|2022-05-04 20:08:30|195.7|193.3|195.7|193.3|195.7|193.3|195.7|193.3|0
1651694920000|2022-05-04 20:08:40|195.78|193.38|195.86|193.46|195.86|193.46|195.78|193.38|0
1651694930000|2022-05-04 20:08:50|195.78|193.38|195.94|193.54|195.94|193.54|195.78|193.38|0
1651694950000|2022-05-04 20:09:10|195.86|193.46|195.86|193.46|195.86|193.46|195.86|193.46|0
1651694960000|2022-05-04 20:09:20|195.94|193.54|195.94|193.54|195.94|193.54|195.94|193.54|0
1651694980000|2022-05-04 20:09:40|196.18|193.78|196.26|193.86|196.26|193.86|196.18|193.78|0
1651694990000|2022-05-04 20:09:50|196.34|193.94|196.34|193.94|196.34|193.94|196.34|193.94|0
1651695010000|2022-05-04 20:10:10|196.26|193.86|196.26|193.86|196.26|193.86|196.26|193.86|0
1651695020000|2022-05-04 20:10:20|196.18|193.78|196.02|193.62|196.18|193.78|196.02|193.62|0
1651695030000|2022-05-04 20:10:30|196.1|193.7|196.18|193.78|196.26|193.86|196.1|193.7|0
1651695040000|2022-05-04 20:10:40|196.26|193.86|196.34|193.94|196.34|193.94|196.26|193.86|0
1651695050000|2022-05-04 20:10:50|196.3|193.9|196.34|193.94|196.34|193.94|196.3|193.9|0
1651695080000|2022-05-04 20:11:20|196.3|193.9|196.18|193.78|196.3|193.9|196.18|193.78|0
1651695090000|2022-05-04 20:11:30|196.26|193.86|196.26|193.86|196.26|193.86|196.26|193.86|0
1651695100000|2022-05-04 20:11:40|196.22|193.82|196.34|193.94|196.34|193.94|196.22|193.82|0
1651695120000|2022-05-04 20:12:00|196.26|193.86|196.34|193.94|196.34|193.94|196.26|193.86|0
1651695140000|2022-05-04 20:12:20|196.41|194.01|196.38|193.98|196.41|194.01|196.38|193.98|0
1651695150000|2022-05-04 20:12:30|196.49|194.09|196.65|194.25|196.65|194.25|196.49|194.09|0
1651695160000|2022-05-04 20:12:40|196.49|194.09|196.49|194.09|196.57|194.17|196.49|194.09|0
1651695170000|2022-05-04 20:12:50|196.57|194.17|196.49|194.09|196.57|194.17|196.49|194.09|0
1651695180000|2022-05-04 20:13:00|196.57|194.17|196.57|194.17|196.57|194.17|196.57|194.17|0
1651695200000|2022-05-04 20:13:20|196.81|194.41|196.81|194.41|196.81|194.41|196.81|194.41|0
1651695210000|2022-05-04 20:13:30|196.89|194.49|196.85|194.45|196.89|194.49|196.81|194.41|0
1651695220000|2022-05-04 20:13:40|196.81|194.41|196.97|194.57|196.97|194.57|196.81|194.41|0
1651695230000|2022-05-04 20:13:50|197.05|194.65|197.05|194.65|197.05|194.65|196.97|194.57|0
1651695240000|2022-05-04 20:14:00|197.13|194.73|197.13|194.73|197.13|194.73|197.13|194.73|0
1651695270000|2022-05-04 20:14:30|197.37|194.97|198.21|195.81|198.21|195.81|197.37|194.97|0
1651695280000|2022-05-04 20:14:40|198.13|195.73|198.21|195.81|198.21|195.81|198.13|195.73|0
1651695290000|2022-05-04 20:14:50|198.13|195.73|197.97|195.57|198.13|195.73|197.97|195.57|0
1651695310000|2022-05-04 20:15:10|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1651695320000|2022-05-04 20:15:20|198.49|195.69|198.41|195.61|198.49|195.69|198.41|195.61|0
1651695330000|2022-05-04 20:15:30|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651695340000|2022-05-04 20:15:40|198.41|195.61|198.33|195.53|198.41|195.61|198.33|195.53|0
1651695350000|2022-05-04 20:15:50|198.41|195.61|198.45|195.65|198.45|195.65|198.41|195.61|0
1651695360000|2022-05-04 20:16:00|198.57|195.77|198.57|195.77|198.65|195.85|198.57|195.77|0
1651695370000|2022-05-04 20:16:10|198.49|195.69|198.49|195.69|198.49|195.69|198.49|195.69|0
1651695380000|2022-05-04 20:16:20|198.41|195.61|198.25|195.45|198.41|195.61|198.25|195.45|0
1651695390000|2022-05-04 20:16:30|198.17|195.37|198.17|195.37|198.17|195.37|198.09|195.29|0
1651695400000|2022-05-04 20:16:40|198.25|195.45|198.41|195.61|198.41|195.61|198.25|195.45|0
1651695410000|2022-05-04 20:16:50|198.57|195.77|198.49|195.69|198.57|195.77|198.49|195.69|0
1651695420000|2022-05-04 20:17:00|198.45|195.65|198.49|195.69|198.57|195.77|198.45|195.65|0
1651695430000|2022-05-04 20:17:10|198.57|195.77|198.61|195.81|198.61|195.81|198.57|195.77|0
1651695440000|2022-05-04 20:17:20|198.65|195.85|198.65|195.85|198.73|195.93|198.65|195.85|0
1651695450000|2022-05-04 20:17:30|198.61|195.81|198.65|195.85|198.65|195.85|198.57|195.77|0
1651695460000|2022-05-04 20:17:40|198.57|195.77|198.65|195.85|198.65|195.85|198.57|195.77|0
1651695470000|2022-05-04 20:17:50|198.73|195.93|198.49|195.69|198.73|195.93|198.49|195.69|0
1651695480000|2022-05-04 20:18:00|198.41|195.61|198.41|195.61|198.45|195.65|198.41|195.61|0
1651695490000|2022-05-04 20:18:10|198.57|195.77|198.57|195.77|198.61|195.81|198.49|195.69|0
1651695500000|2022-05-04 20:18:20|198.49|195.69|198.41|195.61|198.53|195.73|198.41|195.61|0
1651695510000|2022-05-04 20:18:30|198.49|195.69|198.57|195.77|198.57|195.77|198.49|195.69|0
1651695520000|2022-05-04 20:18:40|198.65|195.85|198.49|195.69|198.65|195.85|198.49|195.69|0
1651695530000|2022-05-04 20:18:50|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1651695540000|2022-05-04 20:19:00|198.49|195.69|198.65|195.85|198.65|195.85|198.49|195.69|0
1651695550000|2022-05-04 20:19:10|198.57|195.77|198.57|195.77|198.61|195.81|198.57|195.77|0
1651695560000|2022-05-04 20:19:20|198.64|195.84|198.57|195.77|198.64|195.84|198.57|195.77|0
1651695570000|2022-05-04 20:19:30|198.61|195.81|198.64|195.84|198.64|195.84|198.61|195.81|0
1651695580000|2022-05-04 20:19:40|198.57|195.77|198.53|195.73|198.64|195.84|198.53|195.73|0
1651695590000|2022-05-04 20:19:50|198.49|195.69|198.56|195.76|198.56|195.76|198.49|195.69|0
1651695600000|2022-05-04 20:20:00|198.49|195.69|198.29|195.49|198.49|195.69|198.29|195.49|0
1651695610000|2022-05-04 20:20:10|198.25|195.45|198.01|195.21|198.25|195.45|198.01|195.21|0
1651695620000|2022-05-04 20:20:20|198.05|195.25|198.17|195.37|198.17|195.37|198.05|195.25|0
1651695630000|2022-05-04 20:20:30|198.09|195.29|198.05|195.25|198.09|195.29|198.01|195.21|0
1651695640000|2022-05-04 20:20:40|198.01|195.21|197.97|195.17|198.01|195.21|197.93|195.13|0
1651695650000|2022-05-04 20:20:50|197.93|195.13|198.09|195.29|198.09|195.29|197.93|195.13|0
1651695670000|2022-05-04 20:21:10|198.17|195.37|198.25|195.45|198.25|195.45|198.17|195.37|0
1651695680000|2022-05-04 20:21:20|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1651695690000|2022-05-04 20:21:30|198.01|195.21|197.93|195.13|198.01|195.21|197.93|195.13|0
1651695700000|2022-05-04 20:21:40|197.85|195.05|197.97|195.17|197.97|195.17|197.85|195.05|0
1651695710000|2022-05-04 20:21:50|198.01|195.21|198.09|195.29|198.09|195.29|198.01|195.21|0
1651695720000|2022-05-04 20:22:00|198.01|195.21|198.17|195.37|198.17|195.37|198.01|195.21|0
1651695730000|2022-05-04 20:22:10|198.09|195.29|198.13|195.33|198.13|195.33|198.09|195.29|0
1651695740000|2022-05-04 20:22:20|198.09|195.29|198.17|195.37|198.17|195.37|198.09|195.29|0
1651695770000|2022-05-04 20:22:50|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1651695780000|2022-05-04 20:23:00|198.29|195.49|198.4|195.6|198.4|195.6|198.29|195.49|0
1651695810000|2022-05-04 20:23:30|198.48|195.68|198.4|195.6|198.48|195.68|198.4|195.6|0
1651695820000|2022-05-04 20:23:40|198.48|195.68|198.32|195.52|198.48|195.68|198.32|195.52|0
1651695830000|2022-05-04 20:23:50|198.24|195.44|198.32|195.52|198.32|195.52|198.24|195.44|0
1651695840000|2022-05-04 20:24:00|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1651695850000|2022-05-04 20:24:10|198.32|195.52|198.32|195.52|198.32|195.52|198.32|195.52|0
1651695860000|2022-05-04 20:24:20|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1651695870000|2022-05-04 20:24:30|198.4|195.6|198.48|195.68|198.48|195.68|198.4|195.6|0
1651695880000|2022-05-04 20:24:40|198.52|195.72|198.48|195.68|198.56|195.76|198.48|195.68|0
1651695890000|2022-05-04 20:24:50|198.52|195.72|198.56|195.76|198.56|195.76|198.48|195.68|0
1651695900000|2022-05-04 20:25:00|198.48|195.68|198.56|195.76|198.56|195.76|198.48|195.68|0
1651695910000|2022-05-04 20:25:10|198.4|195.6|198.36|195.56|198.4|195.6|198.36|195.56|0
1651695920000|2022-05-04 20:25:20|198.16|195.36|198.08|195.28|198.24|195.44|198.08|195.28|0
1651695930000|2022-05-04 20:25:30|198.24|195.44|198.32|195.52|198.32|195.52|198.24|195.44|0
1651695940000|2022-05-04 20:25:40|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1651695950000|2022-05-04 20:25:50|198.32|195.52|198.32|195.52|198.32|195.52|198.24|195.44|0
1651695970000|2022-05-04 20:26:10|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651695980000|2022-05-04 20:26:20|198.24|195.44|198.32|195.52|198.32|195.52|198.24|195.44|0
1651695990000|2022-05-04 20:26:30|198.24|195.44|198.16|195.36|198.32|195.52|198.16|195.36|0
1651696000000|2022-05-04 20:26:40|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1651696010000|2022-05-04 20:26:50|198.16|195.36|198.24|195.44|198.24|195.44|198.16|195.36|0
1651696020000|2022-05-04 20:27:00|198.16|195.36|198.2|195.4|198.2|195.4|198.16|195.36|0
1651696030000|2022-05-04 20:27:10|198.16|195.36|198.08|195.28|198.16|195.36|198.08|195.28|0
1651696040000|2022-05-04 20:27:20|198|195.2|198.16|195.36|198.16|195.36|198|195.2|0
1651696050000|2022-05-04 20:27:30|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1651696060000|2022-05-04 20:27:40|198.28|195.48|198.32|195.52|198.32|195.52|198.24|195.44|0
1651696070000|2022-05-04 20:27:50|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1651696080000|2022-05-04 20:28:00|198.48|195.68|198.4|195.6|198.48|195.68|198.4|195.6|0
1651696100000|2022-05-04 20:28:20|198.48|195.68|198.48|195.68|198.48|195.68|198.48|195.68|0
1651696110000|2022-05-04 20:28:30|198.56|195.76|198.4|195.6|198.56|195.76|198.4|195.6|0
1651696120000|2022-05-04 20:28:40|198.48|195.68|198.56|195.76|198.56|195.76|198.48|195.68|0
1651696130000|2022-05-04 20:28:50|198.48|195.68|198.64|195.84|198.64|195.84|198.48|195.68|0
1651696140000|2022-05-04 20:29:00|198.68|195.88|198.72|195.92|198.72|195.92|198.68|195.88|0
1651696170000|2022-05-04 20:29:30|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1651696180000|2022-05-04 20:29:40|198.68|195.88|198.72|195.92|198.72|195.92|198.64|195.84|0
1651696240000|2022-05-04 20:30:40|198.96|196.16|198.96|196.16|198.96|196.16|198.96|196.16|0
1651696250000|2022-05-04 20:30:50|198.88|196.08|198.96|196.16|198.96|196.16|198.88|196.08|0
1651696260000|2022-05-04 20:31:00|198.88|196.08|198.72|195.92|198.88|196.08|198.72|195.92|0
1651696270000|2022-05-04 20:31:10|198.8|196|198.8|196|198.8|196|198.8|196|0
1651696280000|2022-05-04 20:31:20|198.72|195.92|198.8|196|198.8|196|198.72|195.92|0
1651696290000|2022-05-04 20:31:30|198.72|195.92|198.72|195.92|198.72|195.92|198.72|195.92|0
1651696300000|2022-05-04 20:31:40|198.76|195.96|198.84|196.04|198.84|196.04|198.76|195.96|0
1651696310000|2022-05-04 20:31:50|198.8|196|198.88|196.08|198.88|196.08|198.8|196|0
1651696320000|2022-05-04 20:32:00|198.96|196.16|198.96|196.16|198.96|196.16|198.96|196.16|0
1651696330000|2022-05-04 20:32:10|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1651696360000|2022-05-04 20:32:40|198.96|196.16|198.8|196|198.96|196.16|198.8|196|0
1651696370000|2022-05-04 20:32:50|198.96|196.16|198.88|196.08|198.96|196.16|198.88|196.08|0
1651696380000|2022-05-04 20:33:00|198.96|196.16|198.88|196.08|198.96|196.16|198.88|196.08|0
1651696390000|2022-05-04 20:33:10|198.8|196|198.88|196.08|198.88|196.08|198.8|196|0
1651696400000|2022-05-04 20:33:20|198.96|196.16|198.96|196.16|198.96|196.16|198.96|196.16|0
1651696440000|2022-05-04 20:34:00|198.92|196.12|198.96|196.16|198.96|196.16|198.92|196.12|0
1651696450000|2022-05-04 20:34:10|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1651696470000|2022-05-04 20:34:30|199.12|196.32|199.12|196.32|199.12|196.32|199.12|196.32|0
1651696490000|2022-05-04 20:34:50|199.2|196.4|199.2|196.4|199.2|196.4|199.2|196.4|0
1651696500000|2022-05-04 20:35:00|199.12|196.32|199.12|196.32|199.12|196.32|199.12|196.32|0
1651696510000|2022-05-04 20:35:10|199.2|196.4|199.28|196.48|199.28|196.48|199.2|196.4|0
1651696520000|2022-05-04 20:35:20|199.36|196.56|199.36|196.56|199.36|196.56|199.36|196.56|0
1651696530000|2022-05-04 20:35:30|199.32|196.52|199.36|196.56|199.36|196.56|199.32|196.52|0
1651696540000|2022-05-04 20:35:40|199.44|196.64|199.36|196.56|199.44|196.64|199.36|196.56|0
1651696550000|2022-05-04 20:35:50|199.28|196.48|199.28|196.48|199.28|196.48|199.28|196.48|0
1651696560000|2022-05-04 20:36:00|199.32|196.52|199.28|196.48|199.32|196.52|199.28|196.48|0
1651696570000|2022-05-04 20:36:10|199.2|196.4|199.2|196.4|199.2|196.4|199.2|196.4|0
1651696580000|2022-05-04 20:36:20|199.16|196.36|199.2|196.4|199.2|196.4|199.12|196.32|0
1651696590000|2022-05-04 20:36:30|199.16|196.36|199.2|196.4|199.2|196.4|199.16|196.36|0
1651696600000|2022-05-04 20:36:40|199.12|196.32|199.04|196.24|199.12|196.32|199.04|196.24|0
1651696610000|2022-05-04 20:36:50|199.16|196.36|199.12|196.32|199.16|196.36|199.12|196.32|0
1651696620000|2022-05-04 20:37:00|199.16|196.36|199.16|196.36|199.16|196.36|199.16|196.36|0
1651696630000|2022-05-04 20:37:10|199.2|196.4|199.2|196.4|199.2|196.4|199.2|196.4|0
1651696640000|2022-05-04 20:37:20|199.16|196.36|199.04|196.24|199.16|196.36|199.04|196.24|0
1651696650000|2022-05-04 20:37:30|199.12|196.32|199.12|196.32|199.12|196.32|199.04|196.24|0
1651696660000|2022-05-04 20:37:40|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1651696670000|2022-05-04 20:37:50|199.11|196.31|199.08|196.28|199.11|196.31|199.08|196.28|0
1651696680000|2022-05-04 20:38:00|199.11|196.31|199.08|196.28|199.11|196.31|199.08|196.28|0
1651696690000|2022-05-04 20:38:10|199.11|196.31|199.03|196.23|199.11|196.31|199.03|196.23|0
1651696700000|2022-05-04 20:38:20|199.11|196.31|199.11|196.31|199.11|196.31|199.11|196.31|0
1651696710000|2022-05-04 20:38:30|199.03|196.23|198.92|196.12|199.03|196.23|198.92|196.12|0
1651696720000|2022-05-04 20:38:40|198.88|196.08|198.95|196.15|198.95|196.15|198.88|196.08|0
1651696730000|2022-05-04 20:38:50|199|196.2|198.95|196.15|199|196.2|198.95|196.15|0
1651696740000|2022-05-04 20:39:00|199.03|196.23|199.03|196.23|199.03|196.23|199.03|196.23|0
1651696750000|2022-05-04 20:39:10|199|196.2|198.95|196.15|199|196.2|198.95|196.15|0
1651696760000|2022-05-04 20:39:20|199|196.2|199|196.2|199|196.2|198.95|196.15|0
1651696770000|2022-05-04 20:39:30|198.95|196.15|198.95|196.15|199|196.2|198.95|196.15|0
1651696780000|2022-05-04 20:39:40|199|196.2|198.95|196.15|199|196.2|198.95|196.15|0
1651696790000|2022-05-04 20:39:50|198.92|196.12|198.95|196.15|198.95|196.15|198.92|196.12|0
1651696800000|2022-05-04 20:40:00|199|196.2|198.95|196.15|199|196.2|198.95|196.15|0
1651696810000|2022-05-04 20:40:10|199|196.2|199.11|196.31|199.11|196.31|199|196.2|0
1651696820000|2022-05-04 20:40:20|199.08|196.28|199.19|196.39|199.19|196.39|199.08|196.28|0
1651696830000|2022-05-04 20:40:30|199.11|196.31|199.11|196.31|199.11|196.31|199.11|196.31|0
1651696850000|2022-05-04 20:40:50|198.95|196.15|199.03|196.23|199.03|196.23|198.95|196.15|0
1651696860000|2022-05-04 20:41:00|198.95|196.15|198.95|196.15|199.03|196.23|198.95|196.15|0
1651696890000|2022-05-04 20:41:30|199.03|196.23|199.03|196.23|199.03|196.23|199.03|196.23|0
1651696900000|2022-05-04 20:41:40|198.99|196.19|198.95|196.15|198.99|196.19|198.95|196.15|0
1651696910000|2022-05-04 20:41:50|198.99|196.19|198.99|196.19|198.99|196.19|198.95|196.15|0
1651696920000|2022-05-04 20:42:00|198.95|196.15|198.99|196.19|198.99|196.19|198.95|196.15|0
1651696930000|2022-05-04 20:42:10|198.95|196.15|198.99|196.19|198.99|196.19|198.95|196.15|0
1651696940000|2022-05-04 20:42:20|199.03|196.23|199.07|196.27|199.07|196.27|199.03|196.23|0
1651696950000|2022-05-04 20:42:30|198.99|196.19|198.95|196.15|198.99|196.19|198.91|196.11|0
1651696970000|2022-05-04 20:42:50|198.91|196.11|198.91|196.11|198.91|196.11|198.91|196.11|0
1651696990000|2022-05-04 20:43:10|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1651697000000|2022-05-04 20:43:20|198.91|196.11|198.87|196.07|198.95|196.15|198.87|196.07|0
1651697010000|2022-05-04 20:43:30|198.83|196.03|198.83|196.03|198.83|196.03|198.83|196.03|0
1651697020000|2022-05-04 20:43:40|198.87|196.07|198.95|196.15|198.95|196.15|198.87|196.07|0
1651697030000|2022-05-04 20:43:50|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1651697040000|2022-05-04 20:44:00|198.91|196.11|198.95|196.15|198.95|196.15|198.91|196.11|0
1651697060000|2022-05-04 20:44:20|198.99|196.19|198.95|196.15|199.03|196.23|198.95|196.15|0
1651697070000|2022-05-04 20:44:30|198.99|196.19|198.99|196.19|198.99|196.19|198.99|196.19|0
1651697090000|2022-05-04 20:44:50|199.03|196.23|198.95|196.15|199.03|196.23|198.95|196.15|0
1651697100000|2022-05-04 20:45:00|199.03|196.23|199.03|196.23|199.11|196.31|199.03|196.23|0
1651697110000|2022-05-04 20:45:10|198.95|196.15|198.91|196.11|198.95|196.15|198.91|196.11|0
1651697120000|2022-05-04 20:45:20|198.87|196.07|198.91|196.11|198.91|196.11|198.87|196.07|0
1651697130000|2022-05-04 20:45:30|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1651697150000|2022-05-04 20:45:50|199.03|196.23|199.03|196.23|199.03|196.23|199.03|196.23|0
1651697160000|2022-05-04 20:46:00|199.11|196.31|199.11|196.31|199.11|196.31|199.11|196.31|0
1651697170000|2022-05-04 20:46:10|199.03|196.23|198.95|196.15|199.03|196.23|198.95|196.15|0
1651697180000|2022-05-04 20:46:20|199.03|196.23|199.03|196.23|199.03|196.23|199.03|196.23|0
1651697190000|2022-05-04 20:46:30|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1651697210000|2022-05-04 20:46:50|199.03|196.23|199.03|196.23|199.03|196.23|199.03|196.23|0
1651697240000|2022-05-04 20:47:20|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1651697250000|2022-05-04 20:47:30|199.03|196.23|199.03|196.23|199.03|196.23|199.03|196.23|0
1651697260000|2022-05-04 20:47:40|199.11|196.31|199.11|196.31|199.11|196.31|199.11|196.31|0
1651697270000|2022-05-04 20:47:50|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1651697280000|2022-05-04 20:48:00|199.27|196.47|199.19|196.39|199.27|196.47|199.19|196.39|0
1651697290000|2022-05-04 20:48:10|199.27|196.47|199.19|196.39|199.27|196.47|199.19|196.39|0
1651697300000|2022-05-04 20:48:20|199.27|196.47|199.27|196.47|199.27|196.47|199.19|196.39|0
1651697310000|2022-05-04 20:48:30|199.35|196.55|199.35|196.55|199.35|196.55|199.35|196.55|0
1651697330000|2022-05-04 20:48:50|199.39|196.59|199.39|196.59|199.43|196.63|199.39|196.59|0
1651697340000|2022-05-04 20:49:00|199.35|196.55|199.35|196.55|199.35|196.55|199.35|196.55|0
1651697390000|2022-05-04 20:49:50|199.27|196.47|199.35|196.55|199.35|196.55|199.27|196.47|0
1651697400000|2022-05-04 20:50:00|199.27|196.47|199.27|196.47|199.27|196.47|199.27|196.47|0
1651697420000|2022-05-04 20:50:20|199.19|196.39|199.11|196.31|199.19|196.39|199.11|196.31|0
1651697430000|2022-05-04 20:50:30|199.19|196.39|199.11|196.31|199.19|196.39|199.11|196.31|0
1651697440000|2022-05-04 20:50:40|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1651697490000|2022-05-04 20:51:30|199.11|196.31|199.11|196.31|199.11|196.31|199.11|196.31|0
1651697520000|2022-05-04 20:52:00|199.27|196.47|199.27|196.47|199.27|196.47|199.27|196.47|0
1651697530000|2022-05-04 20:52:10|199.19|196.39|199.27|196.47|199.27|196.47|199.19|196.39|0
1651697550000|2022-05-04 20:52:30|199.35|196.55|199.35|196.55|199.35|196.55|199.35|196.55|0
1651697580000|2022-05-04 20:53:00|199.39|196.59|199.35|196.55|199.39|196.59|199.35|196.55|0
1651697610000|2022-05-04 20:53:30|199.27|196.47|199.27|196.47|199.27|196.47|199.27|196.47|0
1651697630000|2022-05-04 20:53:50|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1651697640000|2022-05-04 20:54:00|199.15|196.35|199.11|196.31|199.15|196.35|199.11|196.31|0
1651697650000|2022-05-04 20:54:10|199.03|196.23|199.03|196.23|199.03|196.23|199.03|196.23|0
1651697660000|2022-05-04 20:54:20|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1651697670000|2022-05-04 20:54:30|199.03|196.23|199.11|196.31|199.11|196.31|199.03|196.23|0
1651697680000|2022-05-04 20:54:40|199.15|196.35|199.11|196.31|199.15|196.35|199.11|196.31|0
1651697690000|2022-05-04 20:54:50|199.19|196.39|199.19|196.39|199.27|196.47|199.19|196.39|0
1651697700000|2022-05-04 20:55:00|199.27|196.47|199.27|196.47|199.27|196.47|199.23|196.43|0
1651697720000|2022-05-04 20:55:20|199.19|196.39|199.11|196.31|199.19|196.39|199.11|196.31|0
1651697730000|2022-05-04 20:55:30|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1651697740000|2022-05-04 20:55:40|199.11|196.31|199.27|196.47|199.27|196.47|199.11|196.31|0
1651697760000|2022-05-04 20:56:00|199.43|196.63|199.43|196.63|199.43|196.63|199.43|196.63|0
1651697790000|2022-05-04 20:56:30|199.35|196.55|199.35|196.55|199.35|196.55|199.27|196.47|0
1651697800000|2022-05-04 20:56:40|199.27|196.47|199.19|196.39|199.27|196.47|199.19|196.39|0
1651697810000|2022-05-04 20:56:50|199.31|196.51|199.35|196.55|199.35|196.55|199.31|196.51|0
1651697830000|2022-05-04 20:57:10|199.39|196.59|199.39|196.59|199.43|196.63|199.39|196.59|0
1651697840000|2022-05-04 20:57:20|199.43|196.63|199.35|196.55|199.43|196.63|199.35|196.55|0
1651697850000|2022-05-04 20:57:30|199.31|196.51|199.31|196.51|199.31|196.51|199.31|196.51|0
1651697860000|2022-05-04 20:57:40|199.35|196.55|199.35|196.55|199.35|196.55|199.35|196.55|0
1651697870000|2022-05-04 20:57:50|199.43|196.63|199.43|196.63|199.43|196.63|199.43|196.63|0
1651697880000|2022-05-04 20:58:00|199.35|196.55|199.35|196.55|199.35|196.55|199.35|196.55|0
1651697890000|2022-05-04 20:58:10|199.43|196.63|199.35|196.55|199.43|196.63|199.35|196.55|0
1651697900000|2022-05-04 20:58:20|199.34|196.54|199.39|196.59|199.39|196.59|199.34|196.54|0
1651697910000|2022-05-04 20:58:30|199.27|196.47|199.34|196.54|199.34|196.54|199.26|196.46|0
1651697930000|2022-05-04 20:58:50|199.42|196.62|199.34|196.54|199.42|196.62|199.34|196.54|0
1651697940000|2022-05-04 20:59:00|199.18|196.38|199.18|196.38|199.18|196.38|199.18|196.38|0
1651697960000|2022-05-04 20:59:20|199.1|196.3|199.18|196.38|199.18|196.38|199.1|196.3|0
1651697990000|2022-05-04 20:59:50|199.23|196.43|199.31|196.51|199.31|196.51|199.23|196.43|0
1651698000000|2022-05-04 21:00:00|199.16|196.36|199.16|196.36|199.16|196.36|199.16|196.36|0
1651698010000|2022-05-04 21:00:10|199.22|196.42|199.22|196.42|199.22|196.42|199.22|196.42|0
1651698030000|2022-05-04 21:00:30|199.23|196.43|199.23|196.43|199.23|196.43|199.23|196.43|0
1651698050000|2022-05-04 21:00:50|199.22|196.42|199.22|196.42|199.22|196.42|199.22|196.42|0
1651698080000|2022-05-04 21:01:20|199.17|196.37|199.17|196.37|199.17|196.37|199.17|196.37|0
1651698100000|2022-05-04 21:01:40|199.09|196.29|199.09|196.29|199.09|196.29|199.09|196.29|0
1651698110000|2022-05-04 21:01:50|199.08|196.28|199.08|196.28|199.08|196.28|199.08|196.28|0
1651698140000|2022-05-04 21:02:20|199.07|196.27|199.07|196.27|199.07|196.27|199.07|196.27|0
1651698150000|2022-05-04 21:02:30|199.03|196.23|199|196.2|199.03|196.23|199|196.2|0
1651698160000|2022-05-04 21:02:40|199.03|196.23|199.03|196.23|199.03|196.23|199.03|196.23|0
1651698180000|2022-05-04 21:03:00|199.05|196.25|199.01|196.21|199.05|196.25|199.01|196.21|0
1651698190000|2022-05-04 21:03:10|199|196.2|199|196.2|199|196.2|199|196.2|0
1651698200000|2022-05-04 21:03:20|199.05|196.25|199.07|196.27|199.07|196.27|199.05|196.25|0
1651698210000|2022-05-04 21:03:30|199|196.2|199.01|196.21|199.01|196.21|199|196.2|0
1651698220000|2022-05-04 21:03:40|199.05|196.25|199.07|196.27|199.07|196.27|198.98|196.18|0
1651698230000|2022-05-04 21:03:50|199|196.2|199.05|196.25|199.08|196.28|199|196.2|0
1651698240000|2022-05-04 21:04:00|199.03|196.23|199.03|196.23|199.03|196.23|199.03|196.23|0
1651698250000|2022-05-04 21:04:10|198.99|196.19|198.75|195.95|198.99|196.19|198.75|195.95|0
1651698260000|2022-05-04 21:04:20|198.89|196.09|198.84|196.04|198.89|196.09|198.84|196.04|0
1651698270000|2022-05-04 21:04:30|198.78|195.98|198.84|196.04|198.84|196.04|198.78|195.98|0
1651698280000|2022-05-04 21:04:40|198.59|195.79|198.67|195.87|198.74|195.94|198.59|195.79|0
1651698290000|2022-05-04 21:04:50|198.72|195.92|198.71|195.91|198.72|195.92|198.7|195.9|0
1651698300000|2022-05-04 21:05:00|198.6|195.8|198.51|195.71|198.6|195.8|198.51|195.71|0
1651698320000|2022-05-04 21:05:20|198.55|195.75|198.7|195.9|198.7|195.9|198.55|195.75|0
1651698330000|2022-05-04 21:05:30|198.68|195.88|198.68|195.88|198.68|195.88|198.67|195.87|0
1651698340000|2022-05-04 21:05:40|198.62|195.82|198.6|195.8|198.62|195.82|198.6|195.8|0
1651698350000|2022-05-04 21:05:50|198.63|195.83|198.63|195.83|198.63|195.83|198.63|195.83|0
1651698370000|2022-05-04 21:06:10|198.44|195.64|198.44|195.64|198.44|195.64|198.44|195.64|0
1651698380000|2022-05-04 21:06:20|198.58|195.78|198.58|195.78|198.58|195.78|198.58|195.78|0
1651698390000|2022-05-04 21:06:30|198.57|195.77|198.57|195.77|198.63|195.83|198.57|195.77|0
1651698400000|2022-05-04 21:06:40|198.58|195.78|198.57|195.77|198.58|195.78|198.57|195.77|0
1651698420000|2022-05-04 21:07:00|198.46|195.66|198.45|195.65|198.46|195.66|198.45|195.65|0
1651698430000|2022-05-04 21:07:10|198.44|195.64|198.38|195.58|198.44|195.64|198.38|195.58|0
1651698460000|2022-05-04 21:07:40|198.39|195.59|198.39|195.59|198.39|195.59|198.39|195.59|0
1651698470000|2022-05-04 21:07:50|198.35|195.55|198.39|195.59|198.39|195.59|198.35|195.55|0
1651698490000|2022-05-04 21:08:10|198.51|195.71|198.52|195.72|198.52|195.72|198.51|195.71|0
1651698510000|2022-05-04 21:08:30|198.55|195.75|198.51|195.71|198.55|195.75|198.51|195.71|0
1651698570000|2022-05-04 21:09:30|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1651698580000|2022-05-04 21:09:40|198.59|195.79|198.59|195.79|198.59|195.79|198.59|195.79|0
1651698620000|2022-05-04 21:10:20|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651698640000|2022-05-04 21:10:40|198.55|195.75|198.55|195.75|198.55|195.75|198.55|195.75|0
1651698650000|2022-05-04 21:10:50|198.53|195.73|198.53|195.73|198.53|195.73|198.53|195.73|0
1651698660000|2022-05-04 21:11:00|198.5|195.7|198.48|195.68|198.5|195.7|198.48|195.68|0
1651698670000|2022-05-04 21:11:10|198.51|195.71|198.51|195.71|198.51|195.71|198.51|195.71|0
1651698690000|2022-05-04 21:11:30|198.47|195.67|198.47|195.67|198.47|195.67|198.47|195.67|0
1651698710000|2022-05-04 21:11:50|198.43|195.63|198.41|195.61|198.46|195.66|198.41|195.61|0
1651698720000|2022-05-04 21:12:00|198.44|195.64|198.47|195.67|198.47|195.67|198.44|195.64|0
1651698730000|2022-05-04 21:12:10|198.41|195.61|198.44|195.64|198.44|195.64|198.41|195.61|0
1651698740000|2022-05-04 21:12:20|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651698790000|2022-05-04 21:13:10|198.47|195.67|198.47|195.67|198.47|195.67|198.47|195.67|0
1651698840000|2022-05-04 21:14:00|198.44|195.64|198.4|195.6|198.44|195.64|198.4|195.6|0
1651698850000|2022-05-04 21:14:10|198.41|195.61|198.44|195.64|198.44|195.64|198.41|195.61|0
1651698870000|2022-05-04 21:14:30|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1651698910000|2022-05-04 21:15:10|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1651698920000|2022-05-04 21:15:20|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1651698960000|2022-05-04 21:16:00|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1651698990000|2022-05-04 21:16:30|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1651699000000|2022-05-04 21:16:40|198.34|195.54|198.33|195.53|198.34|195.54|198.33|195.53|0
1651699010000|2022-05-04 21:16:50|198.27|195.47|198.26|195.46|198.27|195.47|198.26|195.46|0
1651699030000|2022-05-04 21:17:10|198.25|195.45|198.26|195.46|198.26|195.46|198.25|195.45|0
1651699040000|2022-05-04 21:17:20|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1651699050000|2022-05-04 21:17:30|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1651699060000|2022-05-04 21:17:40|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1651699070000|2022-05-04 21:17:50|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1651699080000|2022-05-04 21:18:00|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1651699090000|2022-05-04 21:18:10|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651699120000|2022-05-04 21:18:40|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1651699130000|2022-05-04 21:18:50|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651699140000|2022-05-04 21:19:00|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1651699150000|2022-05-04 21:19:10|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1651699160000|2022-05-04 21:19:20|198.25|195.45|198.26|195.46|198.26|195.46|198.25|195.45|0
1651699170000|2022-05-04 21:19:30|198.21|195.41|198.21|195.41|198.21|195.41|198.21|195.41|0
1651699180000|2022-05-04 21:19:40|198.22|195.42|198.2|195.4|198.22|195.42|198.2|195.4|0
1651699190000|2022-05-04 21:19:50|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1651699200000|2022-05-04 21:20:00|198.18|195.38|198.19|195.39|198.19|195.39|198.18|195.38|0
1651699210000|2022-05-04 21:20:10|198.24|195.44|198.19|195.39|198.24|195.44|198.19|195.39|0
1651699220000|2022-05-04 21:20:20|198.18|195.38|198.26|195.46|198.26|195.46|198.18|195.38|0
1651699230000|2022-05-04 21:20:30|198.29|195.49|198.26|195.46|198.29|195.49|198.26|195.46|0
1651699250000|2022-05-04 21:20:50|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651699270000|2022-05-04 21:21:10|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651699300000|2022-05-04 21:21:40|198.31|195.51|198.31|195.51|198.31|195.51|198.31|195.51|0
1651699310000|2022-05-04 21:21:50|198.32|195.52|198.32|195.52|198.32|195.52|198.32|195.52|0
1651699320000|2022-05-04 21:22:00|198.27|195.47|198.29|195.49|198.29|195.49|198.27|195.47|0
1651699330000|2022-05-04 21:22:10|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1651699370000|2022-05-04 21:22:50|198.28|195.48|198.27|195.47|198.28|195.48|198.27|195.47|0
1651699380000|2022-05-04 21:23:00|198.22|195.42|198.27|195.47|198.27|195.47|198.22|195.42|0
1651699390000|2022-05-04 21:23:10|198.32|195.52|198.32|195.52|198.32|195.52|198.32|195.52|0
1651699400000|2022-05-04 21:23:20|198.31|195.51|198.31|195.51|198.31|195.51|198.27|195.47|0
1651699410000|2022-05-04 21:23:30|198.32|195.52|198.36|195.56|198.36|195.56|198.28|195.48|0
1651699430000|2022-05-04 21:23:50|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1651699460000|2022-05-04 21:24:20|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651699500000|2022-05-04 21:25:00|198.34|195.54|198.34|195.54|198.34|195.54|198.34|195.54|0
1651699510000|2022-05-04 21:25:10|198.35|195.55|198.35|195.55|198.35|195.55|198.35|195.55|0
1651699520000|2022-05-04 21:25:20|198.24|195.44|198.28|195.48|198.34|195.54|198.24|195.44|0
1651699550000|2022-05-04 21:25:50|198.43|195.63|198.43|195.63|198.43|195.63|198.43|195.63|0
1651699560000|2022-05-04 21:26:00|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651699570000|2022-05-04 21:26:10|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1651699580000|2022-05-04 21:26:20|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651699590000|2022-05-04 21:26:30|198.31|195.51|198.31|195.51|198.31|195.51|198.31|195.51|0
1651699600000|2022-05-04 21:26:40|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651699610000|2022-05-04 21:26:50|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651699650000|2022-05-04 21:27:30|198.31|195.51|198.31|195.51|198.31|195.51|198.31|195.51|0
1651699680000|2022-05-04 21:28:00|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651699710000|2022-05-04 21:28:30|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1651699720000|2022-05-04 21:28:40|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1651699730000|2022-05-04 21:28:50|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651699740000|2022-05-04 21:29:00|198.2|195.4|198.2|195.4|198.22|195.42|198.19|195.39|0
1651699760000|2022-05-04 21:29:20|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1651699770000|2022-05-04 21:29:30|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1651699780000|2022-05-04 21:29:40|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1651699810000|2022-05-04 21:30:10|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1651699820000|2022-05-04 21:30:20|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1651699860000|2022-05-04 21:31:00|198.1|195.3|198.11|195.31|198.11|195.31|198.1|195.3|0
1651699880000|2022-05-04 21:31:20|198.1|195.3|198.08|195.28|198.1|195.3|198.08|195.28|0
1651699890000|2022-05-04 21:31:30|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1651699930000|2022-05-04 21:32:10|198.02|195.22|198.02|195.22|198.02|195.22|198.02|195.22|0
1651699940000|2022-05-04 21:32:20|198.01|195.21|198.02|195.22|198.02|195.22|198.01|195.21|0
1651699990000|2022-05-04 21:33:10|198.03|195.23|198.02|195.22|198.03|195.23|198.02|195.22|0
1651700060000|2022-05-04 21:34:20|198.01|195.21|198.01|195.21|198.01|195.21|198.01|195.21|0
1651700080000|2022-05-04 21:34:40|198.02|195.22|198.02|195.22|198.02|195.22|198.02|195.22|0
1651700090000|2022-05-04 21:34:50|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1651700110000|2022-05-04 21:35:10|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1651700130000|2022-05-04 21:35:30|198.1|195.3|198.1|195.3|198.1|195.3|198.1|195.3|0
1651700140000|2022-05-04 21:35:40|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1651700160000|2022-05-04 21:36:00|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1651700520000|2022-05-04 21:42:00|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1651700530000|2022-05-04 21:42:10|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1651700550000|2022-05-04 21:42:30|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1651700570000|2022-05-04 21:42:50|198.2|195.4|198.18|195.38|198.2|195.4|198.18|195.38|0
1651700590000|2022-05-04 21:43:10|198.2|195.4|198.31|195.51|198.31|195.51|198.2|195.4|0
1651700600000|2022-05-04 21:43:20|198.2|195.4|198.24|195.44|198.24|195.44|198.18|195.38|0
1651700610000|2022-05-04 21:43:30|198.3|195.5|198.26|195.46|198.3|195.5|198.26|195.46|0
1651700620000|2022-05-04 21:43:40|198.3|195.5|198.26|195.46|198.3|195.5|198.26|195.46|0
1651700630000|2022-05-04 21:43:50|198.23|195.43|198.28|195.48|198.28|195.48|198.23|195.43|0
1651700650000|2022-05-04 21:44:10|198.27|195.47|198.31|195.51|198.31|195.51|198.27|195.47|0
1651700660000|2022-05-04 21:44:20|198.35|195.55|198.34|195.54|198.35|195.55|198.34|195.54|0
1651700680000|2022-05-04 21:44:40|198.35|195.55|198.35|195.55|198.35|195.55|198.35|195.55|0
1651700700000|2022-05-04 21:45:00|198.34|195.54|198.34|195.54|198.34|195.54|198.34|195.54|0
1651700710000|2022-05-04 21:45:10|198.31|195.51|198.31|195.51|198.31|195.51|198.31|195.51|0
1651700720000|2022-05-04 21:45:20|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651700780000|2022-05-04 21:46:20|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651700790000|2022-05-04 21:46:30|198.32|195.52|198.28|195.48|198.32|195.52|198.28|195.48|0
1651700800000|2022-05-04 21:46:40|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1651700830000|2022-05-04 21:47:10|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1651700840000|2022-05-04 21:47:20|198.19|195.39|198.16|195.36|198.19|195.39|198.16|195.36|0
1651700850000|2022-05-04 21:47:30|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651700870000|2022-05-04 21:47:50|198.16|195.36|198.16|195.36|198.16|195.36|198.16|195.36|0
1651700880000|2022-05-04 21:48:00|198.19|195.39|198.16|195.36|198.19|195.39|198.16|195.36|0
1651700920000|2022-05-04 21:48:40|198.23|195.43|198.22|195.42|198.23|195.43|198.22|195.42|0
1651700940000|2022-05-04 21:49:00|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651700960000|2022-05-04 21:49:20|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1651701020000|2022-05-04 21:50:20|198.21|195.41|198.21|195.41|198.21|195.41|198.21|195.41|0
1651701030000|2022-05-04 21:50:30|198.18|195.38|198.18|195.38|198.18|195.38|198.18|195.38|0
1651701050000|2022-05-04 21:50:50|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1651701060000|2022-05-04 21:51:00|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1651701070000|2022-05-04 21:51:10|198.21|195.41|198.26|195.46|198.26|195.46|198.21|195.41|0
1651701080000|2022-05-04 21:51:20|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651701090000|2022-05-04 21:51:30|198.23|195.43|198.28|195.48|198.28|195.48|198.23|195.43|0
1651701100000|2022-05-04 21:51:40|198.21|195.41|198.28|195.48|198.28|195.48|198.21|195.41|0
1651701340000|2022-05-04 21:55:40|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651701350000|2022-05-04 21:55:50|198.27|195.47|198.28|195.48|198.28|195.48|198.27|195.47|0
1651701360000|2022-05-04 21:56:00|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1651701370000|2022-05-04 21:56:10|198.27|195.47|198.3|195.5|198.3|195.5|198.27|195.47|0
1651701390000|2022-05-04 21:56:30|198.33|195.53|198.31|195.51|198.33|195.53|198.31|195.51|0
1651701400000|2022-05-04 21:56:40|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651701420000|2022-05-04 21:57:00|198.35|195.55|198.35|195.55|198.35|195.55|198.35|195.55|0
1651701440000|2022-05-04 21:57:20|198.36|195.56|198.36|195.56|198.36|195.56|198.36|195.56|0
1651701450000|2022-05-04 21:57:30|198.35|195.55|198.37|195.57|198.37|195.57|198.35|195.55|0
1651701460000|2022-05-04 21:57:40|198.35|195.55|198.38|195.58|198.38|195.58|198.35|195.55|0
1651701470000|2022-05-04 21:57:50|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1651701490000|2022-05-04 21:58:10|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651701500000|2022-05-04 21:58:20|198.35|195.55|198.29|195.49|198.35|195.55|198.29|195.49|0
1651701520000|2022-05-04 21:58:40|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1651701530000|2022-05-04 21:58:50|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651701540000|2022-05-04 21:59:00|198.32|195.52|198.33|195.53|198.33|195.53|198.32|195.52|0
1651701550000|2022-05-04 21:59:10|198.32|195.52|198.28|195.48|198.32|195.52|198.25|195.45|0
1651701590000|2022-05-04 21:59:50|198.31|195.51|198.31|195.51|198.31|195.51|198.31|195.51|0
1651701600000|2022-05-04 22:00:00|198|195.2|197.84|195.04|198|195.2|197.68|194.88|0
1651701610000|2022-05-04 22:00:10|198|195.2|198.32|195.52|198.32|195.52|198|195.2|0
1651701620000|2022-05-04 22:00:20|198.28|195.48|198.52|195.72|198.52|195.72|198.28|195.48|0
1651701630000|2022-05-04 22:00:30|198.56|195.76|198.36|195.56|198.56|195.76|198.36|195.56|0
1651701640000|2022-05-04 22:00:40|198.28|195.48|198.4|195.6|198.4|195.6|198.28|195.48|0
1651701650000|2022-05-04 22:00:50|198.36|195.56|198.24|195.44|198.36|195.56|198.24|195.44|0
1651701660000|2022-05-04 22:01:00|198.28|195.48|198.36|195.56|198.36|195.56|198.28|195.48|0
1651701670000|2022-05-04 22:01:10|198.28|195.48|198.36|195.56|198.36|195.56|198.28|195.48|0
1651701680000|2022-05-04 22:01:20|198.28|195.48|198.24|195.44|198.28|195.48|198.2|195.4|0
1651701690000|2022-05-04 22:01:30|198.36|195.56|198.28|195.48|198.36|195.56|198.28|195.48|0
1651701700000|2022-05-04 22:01:40|198.36|195.56|198.2|195.4|198.36|195.56|198.2|195.4|0
1651701710000|2022-05-04 22:01:50|198.24|195.44|198.2|195.4|198.24|195.44|198.2|195.4|0
1651701720000|2022-05-04 22:02:00|198.28|195.48|198.24|195.44|198.28|195.48|198.2|195.4|0
1651701730000|2022-05-04 22:02:10|198.2|195.4|198.2|195.4|198.24|195.44|198.2|195.4|0
1651701740000|2022-05-04 22:02:20|198.24|195.44|198.28|195.48|198.28|195.48|198.2|195.4|0
1651701750000|2022-05-04 22:02:30|198.24|195.44|198.16|195.36|198.24|195.44|198.12|195.32|0
1651701760000|2022-05-04 22:02:40|198.24|195.44|198.04|195.24|198.24|195.44|198.04|195.24|0
1651701770000|2022-05-04 22:02:50|198|195.2|198.08|195.28|198.08|195.28|198|195.2|0
1651701780000|2022-05-04 22:03:00|198|195.2|198.08|195.28|198.12|195.32|198|195.2|0
1651701790000|2022-05-04 22:03:10|198.12|195.32|198|195.2|198.12|195.32|198|195.2|0
1651701800000|2022-05-04 22:03:20|197.96|195.16|197.96|195.16|197.96|195.16|197.96|195.16|0
1651701810000|2022-05-04 22:03:30|197.84|195.04|198.12|195.32|198.12|195.32|197.8|195|0
1651701830000|2022-05-04 22:03:50|198.04|195.24|198|195.2|198.04|195.24|197.88|195.08|0
1651701840000|2022-05-04 22:04:00|197.88|195.08|197.8|195|197.88|195.08|197.8|195|0
1651701850000|2022-05-04 22:04:10|197.76|194.96|197.72|194.92|197.76|194.96|197.72|194.92|0
1651701860000|2022-05-04 22:04:20|197.68|194.88|197.72|194.92|197.76|194.96|197.64|194.84|0
1651701870000|2022-05-04 22:04:30|197.76|194.96|197.76|194.96|197.76|194.96|197.76|194.96|0
1651701880000|2022-05-04 22:04:40|197.72|194.92|197.72|194.92|197.76|194.96|197.72|194.92|0
1651701890000|2022-05-04 22:04:50|197.76|194.96|197.76|194.96|197.76|194.96|197.72|194.92|0
1651701900000|2022-05-04 22:05:00|197.8|195|197.68|194.88|197.8|195|197.64|194.84|0
1651701910000|2022-05-04 22:05:10|197.76|194.96|197.76|194.96|197.76|194.96|197.76|194.96|0
1651701920000|2022-05-04 22:05:20|197.72|194.92|197.8|195|197.8|195|197.72|194.92|0
1651701930000|2022-05-04 22:05:30|197.88|195.08|197.92|195.12|197.92|195.12|197.88|195.08|0
1651701940000|2022-05-04 22:05:40|197.96|195.16|197.96|195.16|198|195.2|197.92|195.12|0
1651701950000|2022-05-04 22:05:50|198|195.2|197.96|195.16|198.04|195.24|197.96|195.16|0
1651701960000|2022-05-04 22:06:00|198|195.2|197.96|195.16|198.08|195.28|197.96|195.16|0
1651701970000|2022-05-04 22:06:10|198|195.2|198|195.2|198|195.2|197.96|195.16|0
1651701980000|2022-05-04 22:06:20|197.96|195.16|198.04|195.24|198.04|195.24|197.92|195.12|0
1651701990000|2022-05-04 22:06:30|197.92|195.12|197.88|195.08|197.92|195.12|197.88|195.08|0
1651702000000|2022-05-04 22:06:40|197.92|195.12|197.92|195.12|197.96|195.16|197.92|195.12|0
1651702010000|2022-05-04 22:06:50|197.96|195.16|197.92|195.12|197.96|195.16|197.92|195.12|0
1651702020000|2022-05-04 22:07:00|197.96|195.16|197.88|195.08|197.96|195.16|197.88|195.08|0
1651702030000|2022-05-04 22:07:10|197.92|195.12|197.88|195.08|197.92|195.12|197.88|195.08|0
1651702050000|2022-05-04 22:07:30|197.92|195.12|197.92|195.12|197.92|195.12|197.92|195.12|0
1651702060000|2022-05-04 22:07:40|197.96|195.16|197.88|195.08|197.96|195.16|197.88|195.08|0
1651702080000|2022-05-04 22:08:00|197.84|195.04|197.8|195|197.84|195.04|197.8|195|0
1651702090000|2022-05-04 22:08:10|197.84|195.04|197.84|195.04|197.84|195.04|197.84|195.04|0
1651702100000|2022-05-04 22:08:20|197.88|195.08|198.04|195.24|198.04|195.24|197.88|195.08|0
1651702110000|2022-05-04 22:08:30|198|195.2|197.88|195.08|198|195.2|197.88|195.08|0
1651702150000|2022-05-04 22:09:10|197.8|195|197.8|195|197.8|195|197.8|195|0
1651702160000|2022-05-04 22:09:20|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1651702170000|2022-05-04 22:09:30|197.8|195|197.8|195|197.8|195|197.8|195|0
1651702180000|2022-05-04 22:09:40|198.04|195.24|197.96|195.16|198.04|195.24|197.96|195.16|0
1651702190000|2022-05-04 22:09:50|197.88|195.08|197.8|195|197.88|195.08|197.8|195|0
1651702200000|2022-05-04 22:10:00|197.88|195.08|197.76|194.96|197.88|195.08|197.76|194.96|0
1651702210000|2022-05-04 22:10:10|197.72|194.92|197.8|195|197.8|195|197.72|194.92|0
1651702220000|2022-05-04 22:10:20|197.88|195.08|197.88|195.08|197.88|195.08|197.88|195.08|0
1651702240000|2022-05-04 22:10:40|198|195.2|198|195.2|198|195.2|198|195.2|0
1651702250000|2022-05-04 22:10:50|197.8|195|197.8|195|197.8|195|197.72|194.92|0
1651702260000|2022-05-04 22:11:00|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1651702280000|2022-05-04 22:11:20|197.64|194.84|197.64|194.84|197.64|194.84|197.64|194.84|0
1651702290000|2022-05-04 22:11:30|197.68|194.88|197.64|194.84|197.68|194.88|197.64|194.84|0
1651702300000|2022-05-04 22:11:40|197.68|194.88|197.68|194.88|197.68|194.88|197.68|194.88|0
1651702310000|2022-05-04 22:11:50|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1651702320000|2022-05-04 22:12:00|197.76|194.96|197.72|194.92|197.76|194.96|197.72|194.92|0
1651702370000|2022-05-04 22:12:50|197.68|194.88|197.64|194.84|197.68|194.88|197.64|194.84|0
1651702380000|2022-05-04 22:13:00|197.56|194.76|197.56|194.76|197.56|194.76|197.56|194.76|0
1651702390000|2022-05-04 22:13:10|197.52|194.72|197.4|194.6|197.52|194.72|197.4|194.6|0
1651702400000|2022-05-04 22:13:20|197.48|194.68|197.4|194.6|197.48|194.68|197.4|194.6|0
1651702420000|2022-05-04 22:13:40|197.44|194.64|197.4|194.6|197.44|194.64|197.4|194.6|0
1651702430000|2022-05-04 22:13:50|197.44|194.64|197.4|194.6|197.44|194.64|197.4|194.6|0
1651702440000|2022-05-04 22:14:00|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1651702450000|2022-05-04 22:14:10|197.32|194.52|197.32|194.52|197.36|194.56|197.32|194.52|0
1651702460000|2022-05-04 22:14:20|197.36|194.56|197.32|194.52|197.36|194.56|197.32|194.52|0
1651702470000|2022-05-04 22:14:30|197.28|194.48|197.24|194.44|197.28|194.48|197.24|194.44|0
1651702480000|2022-05-04 22:14:40|197.2|194.4|197|194.2|197.2|194.4|197|194.2|0
1651702490000|2022-05-04 22:14:50|197.04|194.24|197.16|194.36|197.16|194.36|197.04|194.24|0
1651702500000|2022-05-04 22:15:00|197.2|194.4|197.08|194.28|197.2|194.4|197.08|194.28|0
1651702510000|2022-05-04 22:15:10|197.04|194.24|197|194.2|197.08|194.28|197|194.2|0
1651702520000|2022-05-04 22:15:20|197.08|194.28|197.04|194.24|197.08|194.28|197.04|194.24|0
1651702530000|2022-05-04 22:15:30|197.12|194.32|197.08|194.28|197.12|194.32|197.08|194.28|0
1651702540000|2022-05-04 22:15:40|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1651702550000|2022-05-04 22:15:50|197.08|194.28|197|194.2|197.08|194.28|196.96|194.16|0
1651702560000|2022-05-04 22:16:00|196.92|194.12|196.84|194.04|196.92|194.12|196.84|194.04|0
1651702580000|2022-05-04 22:16:20|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1651702590000|2022-05-04 22:16:30|197|194.2|197|194.2|197|194.2|197|194.2|0
1651702610000|2022-05-04 22:16:50|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1651702620000|2022-05-04 22:17:00|196.76|193.96|196.92|194.12|196.92|194.12|196.76|193.96|0
1651702630000|2022-05-04 22:17:10|196.84|194.04|196.88|194.08|196.88|194.08|196.84|194.04|0
1651702640000|2022-05-04 22:17:20|196.84|194.04|196.84|194.04|196.92|194.12|196.84|194.04|0
1651702660000|2022-05-04 22:17:40|196.92|194.12|196.84|194.04|196.92|194.12|196.84|194.04|0
1651702670000|2022-05-04 22:17:50|196.88|194.08|196.84|194.04|196.88|194.08|196.84|194.04|0
1651702680000|2022-05-04 22:18:00|196.88|194.08|196.84|194.04|196.92|194.12|196.84|194.04|0
1651702690000|2022-05-04 22:18:10|196.88|194.08|196.76|193.96|196.88|194.08|196.76|193.96|0
1651702700000|2022-05-04 22:18:20|196.84|194.04|196.84|194.04|196.84|194.04|196.84|194.04|0
1651702710000|2022-05-04 22:18:30|196.76|193.96|196.76|193.96|196.76|193.96|196.76|193.96|0
1651702730000|2022-05-04 22:18:50|196.68|193.88|196.72|193.92|196.72|193.92|196.68|193.88|0
1651702740000|2022-05-04 22:19:00|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1651702760000|2022-05-04 22:19:20|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1651702770000|2022-05-04 22:19:30|196.53|193.73|196.6|193.8|196.6|193.8|196.53|193.73|0
1651702780000|2022-05-04 22:19:40|196.57|193.77|196.57|193.77|196.57|193.77|196.53|193.73|0
1651702790000|2022-05-04 22:19:50|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1651702800000|2022-05-04 22:20:00|196.45|193.65|196.53|193.73|196.53|193.73|196.45|193.65|0
1651702810000|2022-05-04 22:20:10|196.45|193.65|196.45|193.65|196.49|193.69|196.45|193.65|0
1651702820000|2022-05-04 22:20:20|196.52|193.72|196.57|193.77|196.57|193.77|196.52|193.72|0
1651702830000|2022-05-04 22:20:30|196.52|193.72|196.41|193.61|196.52|193.72|196.41|193.61|0
1651702840000|2022-05-04 22:20:40|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1651702850000|2022-05-04 22:20:50|196.33|193.53|196.29|193.49|196.33|193.53|196.29|193.49|0
1651702860000|2022-05-04 22:21:00|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1651702870000|2022-05-04 22:21:10|196.33|193.53|196.37|193.57|196.37|193.57|196.29|193.49|0
1651702880000|2022-05-04 22:21:20|196.33|193.53|196.29|193.49|196.33|193.53|196.29|193.49|0
1651702900000|2022-05-04 22:21:40|196.25|193.45|196.13|193.33|196.25|193.45|196.13|193.33|0
1651702930000|2022-05-04 22:22:10|196.17|193.37|196.21|193.41|196.21|193.41|196.17|193.37|0
1651702940000|2022-05-04 22:22:20|196.13|193.33|196.13|193.33|196.17|193.37|196.13|193.33|0
1651702960000|2022-05-04 22:22:40|196.09|193.29|196.05|193.25|196.13|193.33|196.05|193.25|0
1651702980000|2022-05-04 22:23:00|195.97|193.17|196.13|193.33|196.13|193.33|195.97|193.17|0
1651703000000|2022-05-04 22:23:20|196.17|193.37|196.21|193.41|196.21|193.41|196.17|193.37|0
1651703010000|2022-05-04 22:23:30|196.29|193.49|196.29|193.49|196.29|193.49|196.29|193.49|0
1651703020000|2022-05-04 22:23:40|196.21|193.41|196.29|193.49|196.29|193.49|196.21|193.41|0
1651703030000|2022-05-04 22:23:50|196.21|193.41|196.25|193.45|196.25|193.45|196.21|193.41|0
1651703040000|2022-05-04 22:24:00|196.21|193.41|196.17|193.37|196.25|193.45|196.17|193.37|0
1651703050000|2022-05-04 22:24:10|196.13|193.33|196.13|193.33|196.17|193.37|196.13|193.33|0
1651703060000|2022-05-04 22:24:20|196.17|193.37|196.13|193.33|196.17|193.37|196.13|193.33|0
1651703070000|2022-05-04 22:24:30|196.17|193.37|196.25|193.45|196.25|193.45|196.17|193.37|0
1651703080000|2022-05-04 22:24:40|196.21|193.41|196.29|193.49|196.29|193.49|196.21|193.41|0
1651703090000|2022-05-04 22:24:50|196.36|193.56|196.41|193.61|196.41|193.61|196.36|193.56|0
1651703100000|2022-05-04 22:25:00|196.44|193.64|196.36|193.56|196.48|193.68|196.36|193.56|0
1651703120000|2022-05-04 22:25:20|196.41|193.61|196.44|193.64|196.44|193.64|196.41|193.61|0
1651703130000|2022-05-04 22:25:30|196.41|193.61|196.48|193.68|196.48|193.68|196.41|193.61|0
1651703140000|2022-05-04 22:25:40|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1651703160000|2022-05-04 22:26:00|196.64|193.84|196.6|193.8|196.68|193.88|196.6|193.8|0
1651703170000|2022-05-04 22:26:10|196.52|193.72|196.52|193.72|196.52|193.72|196.48|193.68|0
1651703180000|2022-05-04 22:26:20|196.56|193.76|196.6|193.8|196.6|193.8|196.52|193.72|0
1651703190000|2022-05-04 22:26:30|196.8|194|196.76|193.96|196.8|194|196.76|193.96|0
1651703200000|2022-05-04 22:26:40|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1651703220000|2022-05-04 22:27:00|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1651703230000|2022-05-04 22:27:10|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1651703250000|2022-05-04 22:27:30|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1651703260000|2022-05-04 22:27:40|196.36|193.56|196.44|193.64|196.44|193.64|196.36|193.56|0
1651703270000|2022-05-04 22:27:50|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1651703280000|2022-05-04 22:28:00|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1651703310000|2022-05-04 22:28:30|196.56|193.76|196.56|193.76|196.6|193.8|196.56|193.76|0
1651703320000|2022-05-04 22:28:40|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1651703330000|2022-05-04 22:28:50|196.76|193.96|196.68|193.88|196.76|193.96|196.68|193.88|0
1651703380000|2022-05-04 22:29:40|196.76|193.96|196.76|193.96|196.76|193.96|196.76|193.96|0
1651703390000|2022-05-04 22:29:50|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1651703400000|2022-05-04 22:30:00|196.6|193.8|196.64|193.84|196.64|193.84|196.6|193.8|0
1651703410000|2022-05-04 22:30:10|196.6|193.8|196.68|193.88|196.68|193.88|196.6|193.8|0
1651703420000|2022-05-04 22:30:20|196.84|194.04|196.92|194.12|196.92|194.12|196.84|194.04|0
1651703430000|2022-05-04 22:30:30|196.99|194.19|197.15|194.35|197.15|194.35|196.99|194.19|0
1651703440000|2022-05-04 22:30:40|197.23|194.43|197.04|194.24|197.23|194.43|197.04|194.24|0
1651703450000|2022-05-04 22:30:50|197.07|194.27|196.99|194.19|197.07|194.27|196.99|194.19|0
1651703460000|2022-05-04 22:31:00|197.07|194.27|197.15|194.35|197.15|194.35|197.07|194.27|0
1651703470000|2022-05-04 22:31:10|197.07|194.27|197.15|194.35|197.15|194.35|197.07|194.27|0
1651703480000|2022-05-04 22:31:20|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1651703490000|2022-05-04 22:31:30|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1651703500000|2022-05-04 22:31:40|197.19|194.39|197.23|194.43|197.23|194.43|197.19|194.39|0
1651703510000|2022-05-04 22:31:50|197.15|194.35|197.07|194.27|197.15|194.35|197.07|194.27|0
1651703530000|2022-05-04 22:32:10|197.04|194.24|197.15|194.35|197.15|194.35|197.04|194.24|0
1651703560000|2022-05-04 22:32:40|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1651703570000|2022-05-04 22:32:50|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1651703590000|2022-05-04 22:33:10|197.23|194.43|197.23|194.43|197.27|194.47|197.23|194.43|0
1651703600000|2022-05-04 22:33:20|197.27|194.47|197.39|194.59|197.39|194.59|197.27|194.47|0
1651703610000|2022-05-04 22:33:30|197.31|194.51|197.47|194.67|197.47|194.67|197.31|194.51|0
1651703620000|2022-05-04 22:33:40|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1651703650000|2022-05-04 22:34:10|197.35|194.55|197.39|194.59|197.39|194.59|197.35|194.55|0
1651703660000|2022-05-04 22:34:20|197.55|194.75|197.47|194.67|197.55|194.75|197.47|194.67|0
1651703670000|2022-05-04 22:34:30|197.55|194.75|197.63|194.83|197.63|194.83|197.55|194.75|0
1651703680000|2022-05-04 22:34:40|197.55|194.75|197.71|194.91|197.71|194.91|197.55|194.75|0
1651703690000|2022-05-04 22:34:50|197.63|194.83|197.55|194.75|197.63|194.83|197.55|194.75|0
1651703700000|2022-05-04 22:35:00|197.63|194.83|197.63|194.83|197.71|194.91|197.63|194.83|0
1651703710000|2022-05-04 22:35:10|197.67|194.87|197.63|194.83|197.67|194.87|197.63|194.83|0
1651703720000|2022-05-04 22:35:20|197.71|194.91|197.86|195.06|197.94|195.14|197.71|194.91|0
1651703730000|2022-05-04 22:35:30|197.79|194.99|197.79|194.99|197.79|194.99|197.63|194.83|0
1651703740000|2022-05-04 22:35:40|197.83|195.03|197.94|195.14|197.94|195.14|197.83|195.03|0
1651703750000|2022-05-04 22:35:50|198.02|195.22|198.1|195.3|198.1|195.3|198.02|195.22|0
1651703760000|2022-05-04 22:36:00|198.14|195.34|198.1|195.3|198.18|195.38|198.1|195.3|0
1651703770000|2022-05-04 22:36:10|198.02|195.22|198.02|195.22|198.02|195.22|198.02|195.22|0
1651703780000|2022-05-04 22:36:20|198.1|195.3|198.1|195.3|198.1|195.3|198.1|195.3|0
1651703790000|2022-05-04 22:36:30|198.02|195.22|198.02|195.22|198.1|195.3|198.02|195.22|0
1651703810000|2022-05-04 22:36:50|198.1|195.3|198.1|195.3|198.1|195.3|198.1|195.3|0
1651703820000|2022-05-04 22:37:00|198.02|195.22|198.02|195.22|198.02|195.22|198.02|195.22|0
1651703830000|2022-05-04 22:37:10|198.1|195.3|198.02|195.22|198.1|195.3|198.02|195.22|0
1651703840000|2022-05-04 22:37:20|198.1|195.3|198.1|195.3|198.1|195.3|198.1|195.3|0
1651703850000|2022-05-04 22:37:30|198.02|195.22|198.18|195.38|198.18|195.38|198.02|195.22|0
1651703890000|2022-05-04 22:38:10|198.1|195.3|198.18|195.38|198.18|195.38|198.1|195.3|0
1651703900000|2022-05-04 22:38:20|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1651703910000|2022-05-04 22:38:30|198.18|195.38|198.14|195.34|198.18|195.38|198.1|195.3|0
1651703920000|2022-05-04 22:38:40|198.18|195.38|198.42|195.62|198.5|195.7|198.18|195.38|0
1651703930000|2022-05-04 22:38:50|198.5|195.7|198.58|195.78|198.58|195.78|198.5|195.7|0
1651703940000|2022-05-04 22:39:00|198.5|195.7|198.5|195.7|198.5|195.7|198.5|195.7|0
1651703960000|2022-05-04 22:39:20|198.58|195.78|198.58|195.78|198.58|195.78|198.58|195.78|0
1651703970000|2022-05-04 22:39:30|198.5|195.7|198.5|195.7|198.5|195.7|198.5|195.7|0
1651703980000|2022-05-04 22:39:40|198.46|195.66|198.42|195.62|198.46|195.66|198.42|195.62|0
1651703990000|2022-05-04 22:39:50|198.34|195.54|198.34|195.54|198.34|195.54|198.34|195.54|0
1651704000000|2022-05-04 22:40:00|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1651704020000|2022-05-04 22:40:20|198.5|195.7|198.5|195.7|198.5|195.7|198.5|195.7|0
1651704050000|2022-05-04 22:40:50|198.58|195.78|198.58|195.78|198.58|195.78|198.58|195.78|0
1651704060000|2022-05-04 22:41:00|198.66|195.86|198.66|195.86|198.66|195.86|198.66|195.86|0
1651704070000|2022-05-04 22:41:10|198.58|195.78|198.58|195.78|198.58|195.78|198.58|195.78|0
1651704080000|2022-05-04 22:41:20|198.66|195.86|198.66|195.86|198.66|195.86|198.66|195.86|0
1651704090000|2022-05-04 22:41:30|198.74|195.94|198.74|195.94|198.78|195.98|198.74|195.94|0
1651704100000|2022-05-04 22:41:40|198.66|195.86|198.7|195.9|198.7|195.9|198.66|195.86|0
1651704110000|2022-05-04 22:41:50|198.66|195.86|198.74|195.94|198.74|195.94|198.66|195.86|0
1651704120000|2022-05-04 22:42:00|198.82|196.02|198.9|196.1|198.9|196.1|198.82|196.02|0
1651704140000|2022-05-04 22:42:20|198.82|196.02|199.06|196.26|199.06|196.26|198.82|196.02|0
1651704150000|2022-05-04 22:42:30|199.14|196.34|198.9|196.1|199.14|196.34|198.9|196.1|0
1651704160000|2022-05-04 22:42:40|199.14|196.34|199.14|196.34|199.14|196.34|199.14|196.34|0
1651704180000|2022-05-04 22:43:00|199.22|196.42|199.14|196.34|199.22|196.42|199.14|196.34|0
1651704190000|2022-05-04 22:43:10|199.06|196.26|199.02|196.22|199.06|196.26|199.02|196.22|0
1651704200000|2022-05-04 22:43:20|198.98|196.18|198.98|196.18|199.06|196.26|198.98|196.18|0
1651704210000|2022-05-04 22:43:30|198.9|196.1|198.9|196.1|198.9|196.1|198.86|196.06|0
1651704220000|2022-05-04 22:43:40|198.98|196.18|198.9|196.1|198.98|196.18|198.9|196.1|0
1651704240000|2022-05-04 22:44:00|198.82|196.02|198.94|196.14|198.94|196.14|198.82|196.02|0
1651704250000|2022-05-04 22:44:10|198.9|196.1|198.9|196.1|198.9|196.1|198.9|196.1|0
1651704260000|2022-05-04 22:44:20|198.98|196.18|198.9|196.1|198.98|196.18|198.9|196.1|0
1651704270000|2022-05-04 22:44:30|198.98|196.18|198.98|196.18|198.98|196.18|198.98|196.18|0
1651704280000|2022-05-04 22:44:40|199.06|196.26|199.06|196.26|199.06|196.26|199.06|196.26|0
1651704300000|2022-05-04 22:45:00|198.98|196.18|198.9|196.1|198.98|196.18|198.9|196.1|0
1651704310000|2022-05-04 22:45:10|198.98|196.18|198.98|196.18|198.98|196.18|198.98|196.18|0
1651704320000|2022-05-04 22:45:20|199.06|196.26|199.06|196.26|199.06|196.26|199.06|196.26|0
1651704330000|2022-05-04 22:45:30|199.02|196.22|198.98|196.18|199.02|196.22|198.98|196.18|0
1651704350000|2022-05-04 22:45:50|198.94|196.14|198.9|196.1|198.94|196.14|198.9|196.1|0
1651704360000|2022-05-04 22:46:00|198.82|196.02|198.82|196.02|198.82|196.02|198.82|196.02|0
1651704390000|2022-05-04 22:46:30|198.74|195.94|198.74|195.94|198.74|195.94|198.74|195.94|0
1651704400000|2022-05-04 22:46:40|198.78|195.98|198.74|195.94|198.82|196.02|198.74|195.94|0
1651704410000|2022-05-04 22:46:50|198.81|196.01|198.89|196.09|198.89|196.09|198.81|196.01|0
1651704420000|2022-05-04 22:47:00|198.94|196.14|198.97|196.17|198.97|196.17|198.94|196.14|0
1651704430000|2022-05-04 22:47:10|198.89|196.09|198.89|196.09|198.89|196.09|198.89|196.09|0
1651704440000|2022-05-04 22:47:20|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1651704450000|2022-05-04 22:47:30|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1651704460000|2022-05-04 22:47:40|198.81|196.01|198.81|196.01|198.81|196.01|198.78|195.98|0
1651704470000|2022-05-04 22:47:50|198.89|196.09|198.89|196.09|198.89|196.09|198.89|196.09|0
1651704490000|2022-05-04 22:48:10|198.97|196.17|198.89|196.09|198.97|196.17|198.89|196.09|0
1651704500000|2022-05-04 22:48:20|198.94|196.14|198.97|196.17|198.97|196.17|198.94|196.14|0
1651704520000|2022-05-04 22:48:40|199.02|196.22|199.02|196.22|199.02|196.22|199.02|196.22|0
1651704530000|2022-05-04 22:48:50|198.97|196.17|198.97|196.17|198.97|196.17|198.97|196.17|0
1651704540000|2022-05-04 22:49:00|198.89|196.09|198.89|196.09|198.89|196.09|198.89|196.09|0
1651704560000|2022-05-04 22:49:20|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1651704580000|2022-05-04 22:49:40|198.89|196.09|198.97|196.17|199.01|196.21|198.89|196.09|0
1651704600000|2022-05-04 22:50:00|198.89|196.09|198.85|196.05|198.89|196.09|198.85|196.05|0
1651704610000|2022-05-04 22:50:10|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1651704630000|2022-05-04 22:50:30|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1651704640000|2022-05-04 22:50:40|198.77|195.97|198.73|195.93|198.77|195.97|198.73|195.93|0
1651704650000|2022-05-04 22:50:50|198.7|195.9|198.65|195.85|198.7|195.9|198.65|195.85|0
1651704660000|2022-05-04 22:51:00|198.73|195.93|198.85|196.05|198.85|196.05|198.73|195.93|0
1651704670000|2022-05-04 22:51:10|198.81|196.01|198.73|195.93|198.81|196.01|198.73|195.93|0
1651704720000|2022-05-04 22:52:00|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1651704730000|2022-05-04 22:52:10|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1651704750000|2022-05-04 22:52:30|198.69|195.89|198.69|195.89|198.69|195.89|198.69|195.89|0
1651704760000|2022-05-04 22:52:40|198.65|195.85|198.73|195.93|198.73|195.93|198.65|195.85|0
1651704790000|2022-05-04 22:53:10|198.65|195.85|198.73|195.93|198.73|195.93|198.65|195.85|0
1651704800000|2022-05-04 22:53:20|198.65|195.85|198.65|195.85|198.65|195.85|198.65|195.85|0
1651704810000|2022-05-04 22:53:30|198.69|195.89|198.81|196.01|198.81|196.01|198.65|195.85|0
1651704840000|2022-05-04 22:54:00|198.85|196.05|198.85|196.05|198.85|196.05|198.85|196.05|0
1651704850000|2022-05-04 22:54:10|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1651704870000|2022-05-04 22:54:30|198.85|196.05|198.89|196.09|198.89|196.09|198.85|196.05|0
1651704880000|2022-05-04 22:54:40|198.57|195.77|198.69|195.89|198.69|195.89|198.57|195.77|0
1651704890000|2022-05-04 22:54:50|198.65|195.85|198.65|195.85|198.65|195.85|198.65|195.85|0
1651704930000|2022-05-04 22:55:30|198.61|195.81|198.61|195.81|198.61|195.81|198.61|195.81|0
1651704940000|2022-05-04 22:55:40|198.65|195.85|198.65|195.85|198.65|195.85|198.65|195.85|0
1651704950000|2022-05-04 22:55:50|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1651704960000|2022-05-04 22:56:00|198.49|195.69|198.49|195.69|198.49|195.69|198.49|195.69|0
1651704990000|2022-05-04 22:56:30|198.41|195.61|198.53|195.73|198.57|195.77|198.41|195.61|0
1651705000000|2022-05-04 22:56:40|198.57|195.77|198.57|195.77|198.57|195.77|198.49|195.69|0
1651705020000|2022-05-04 22:57:00|198.65|195.85|198.65|195.85|198.65|195.85|198.65|195.85|0
1651705030000|2022-05-04 22:57:10|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1651705050000|2022-05-04 22:57:30|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1651705060000|2022-05-04 22:57:40|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1651705070000|2022-05-04 22:57:50|198.69|195.89|198.69|195.89|198.69|195.89|198.69|195.89|0
1651705080000|2022-05-04 22:58:00|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1651705100000|2022-05-04 22:58:20|198.61|195.81|198.65|195.85|198.65|195.85|198.61|195.81|0
1651705120000|2022-05-04 22:58:40|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1651705130000|2022-05-04 22:58:50|198.65|195.85|198.65|195.85|198.65|195.85|198.65|195.85|0
1651705140000|2022-05-04 22:59:00|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1651705160000|2022-05-04 22:59:20|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1651705190000|2022-05-04 22:59:50|198.89|196.09|198.81|196.01|198.89|196.09|198.81|196.01|0
1651705200000|2022-05-04 23:00:00|198.73|195.93|198.65|195.85|198.73|195.93|198.65|195.85|0
1651705210000|2022-05-04 23:00:10|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1651705220000|2022-05-04 23:00:20|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1651705240000|2022-05-04 23:00:40|198.73|195.93|198.73|195.93|198.73|195.93|198.73|195.93|0
1651705250000|2022-05-04 23:00:50|198.65|195.85|198.65|195.85|198.65|195.85|198.65|195.85|0
1651705260000|2022-05-04 23:01:00|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1651705280000|2022-05-04 23:01:20|198.49|195.69|198.49|195.69|198.49|195.69|198.49|195.69|0
1651705300000|2022-05-04 23:01:40|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1651705360000|2022-05-04 23:02:40|198.49|195.69|198.49|195.69|198.49|195.69|198.49|195.69|0
1651705370000|2022-05-04 23:02:50|198.53|195.73|198.49|195.69|198.53|195.73|198.49|195.69|0
1651705400000|2022-05-04 23:03:20|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1651705420000|2022-05-04 23:03:40|198.53|195.73|198.53|195.73|198.53|195.73|198.53|195.73|0
1651705430000|2022-05-04 23:03:50|198.49|195.69|198.49|195.69|198.49|195.69|198.49|195.69|0
1651705440000|2022-05-04 23:04:00|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1651705450000|2022-05-04 23:04:10|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651705460000|2022-05-04 23:04:20|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1651705480000|2022-05-04 23:04:40|198.33|195.53|198.57|195.77|198.57|195.77|198.29|195.49|0
1651705490000|2022-05-04 23:04:50|198.49|195.69|198.41|195.61|198.49|195.69|198.41|195.61|0
1651705520000|2022-05-04 23:05:20|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651705530000|2022-05-04 23:05:30|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1651705540000|2022-05-04 23:05:40|198.49|195.69|198.41|195.61|198.49|195.69|198.41|195.61|0
1651705550000|2022-05-04 23:05:50|198.49|195.69|198.49|195.69|198.49|195.69|198.49|195.69|0
1651705570000|2022-05-04 23:06:10|198.41|195.61|198.37|195.57|198.41|195.61|198.37|195.57|0
1651705590000|2022-05-04 23:06:30|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651705680000|2022-05-04 23:08:00|198.29|195.49|198.25|195.45|198.29|195.49|198.25|195.45|0
1651705690000|2022-05-04 23:08:10|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651705700000|2022-05-04 23:08:20|198.25|195.45|198.29|195.49|198.33|195.53|198.25|195.45|0
1651705710000|2022-05-04 23:08:30|198.33|195.53|198.17|195.37|198.33|195.53|198.17|195.37|0
1651705730000|2022-05-04 23:08:50|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1651705740000|2022-05-04 23:09:00|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1651705750000|2022-05-04 23:09:10|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1651705780000|2022-05-04 23:09:40|198.17|195.37|198.25|195.45|198.25|195.45|198.17|195.37|0
1651705800000|2022-05-04 23:10:00|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1651705810000|2022-05-04 23:10:10|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1651705820000|2022-05-04 23:10:20|198.21|195.41|198.25|195.45|198.25|195.45|198.21|195.41|0
1651705830000|2022-05-04 23:10:30|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1651705850000|2022-05-04 23:10:50|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1651705880000|2022-05-04 23:11:20|198.01|195.21|198.01|195.21|198.05|195.25|198.01|195.21|0
1651705900000|2022-05-04 23:11:40|197.93|195.13|197.93|195.13|197.93|195.13|197.93|195.13|0
1651705930000|2022-05-04 23:12:10|198.01|195.21|198.01|195.21|198.01|195.21|198.01|195.21|0
1651705940000|2022-05-04 23:12:20|197.93|195.13|197.93|195.13|197.93|195.13|197.93|195.13|0
1651705950000|2022-05-04 23:12:30|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1651705970000|2022-05-04 23:12:50|197.93|195.13|197.93|195.13|197.93|195.13|197.93|195.13|0
1651705980000|2022-05-04 23:13:00|197.97|195.17|197.97|195.17|197.97|195.17|197.97|195.17|0
1651705990000|2022-05-04 23:13:10|198.01|195.21|198.01|195.21|198.01|195.21|198.01|195.21|0
1651706000000|2022-05-04 23:13:20|198.05|195.25|198.09|195.29|198.09|195.29|198.05|195.25|0
1651706030000|2022-05-04 23:13:50|198.05|195.25|198.09|195.29|198.09|195.29|198.05|195.25|0
1651706040000|2022-05-04 23:14:00|198.16|195.36|198.09|195.29|198.16|195.36|198.09|195.29|0
1651706060000|2022-05-04 23:14:20|198.05|195.25|198.09|195.29|198.13|195.33|198.05|195.25|0
1651706070000|2022-05-04 23:14:30|198.13|195.33|198.09|195.29|198.13|195.33|198.09|195.29|0
1651706080000|2022-05-04 23:14:40|198.01|195.21|198.16|195.36|198.16|195.36|198.01|195.21|0
1651706110000|2022-05-04 23:15:10|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1651706120000|2022-05-04 23:15:20|198.32|195.52|198.08|195.28|198.32|195.52|198.08|195.28|0
1651706130000|2022-05-04 23:15:30|198.16|195.36|198.16|195.36|198.16|195.36|198.16|195.36|0
1651706140000|2022-05-04 23:15:40|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1651706150000|2022-05-04 23:15:50|198.16|195.36|198.16|195.36|198.16|195.36|198.16|195.36|0
1651706160000|2022-05-04 23:16:00|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1651706170000|2022-05-04 23:16:10|198.32|195.52|198.4|195.6|198.4|195.6|198.28|195.48|0
1651706180000|2022-05-04 23:16:20|198.36|195.56|198.4|195.6|198.4|195.6|198.32|195.52|0
1651706190000|2022-05-04 23:16:30|198.36|195.56|198.4|195.6|198.4|195.6|198.32|195.52|0
1651706200000|2022-05-04 23:16:40|198.36|195.56|198.32|195.52|198.36|195.56|198.32|195.52|0
1651706250000|2022-05-04 23:17:30|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1651706310000|2022-05-04 23:18:30|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651706320000|2022-05-04 23:18:40|198.32|195.52|198.32|195.52|198.32|195.52|198.32|195.52|0
1651706370000|2022-05-04 23:19:30|198.24|195.44|198.28|195.48|198.28|195.48|198.24|195.44|0
1651706380000|2022-05-04 23:19:40|198.32|195.52|198.32|195.52|198.32|195.52|198.32|195.52|0
1651706400000|2022-05-04 23:20:00|198.24|195.44|198.32|195.52|198.32|195.52|198.24|195.44|0
1651706460000|2022-05-04 23:21:00|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1651706490000|2022-05-04 23:21:30|198.44|195.64|198.48|195.68|198.48|195.68|198.44|195.64|0
1651706520000|2022-05-04 23:22:00|198.56|195.76|198.56|195.76|198.56|195.76|198.48|195.68|0
1651706540000|2022-05-04 23:22:20|198.64|195.84|198.56|195.76|198.64|195.84|198.56|195.76|0
1651706550000|2022-05-04 23:22:30|198.52|195.72|198.52|195.72|198.52|195.72|198.52|195.72|0
1651706560000|2022-05-04 23:22:40|198.56|195.76|198.64|195.84|198.64|195.84|198.56|195.76|0
1651706570000|2022-05-04 23:22:50|198.68|195.88|198.68|195.88|198.68|195.88|198.68|195.88|0
1651706580000|2022-05-04 23:23:00|198.64|195.84|198.72|195.92|198.72|195.92|198.64|195.84|0
1651706590000|2022-05-04 23:23:10|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1651706600000|2022-05-04 23:23:20|198.56|195.76|198.56|195.76|198.56|195.76|198.56|195.76|0
1651706610000|2022-05-04 23:23:30|198.6|195.8|198.6|195.8|198.6|195.8|198.6|195.8|0
1651706620000|2022-05-04 23:23:40|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1651706650000|2022-05-04 23:24:10|198.52|195.72|198.52|195.72|198.52|195.72|198.52|195.72|0
1651706660000|2022-05-04 23:24:20|198.56|195.76|198.56|195.76|198.56|195.76|198.52|195.72|0
1651706700000|2022-05-04 23:25:00|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1651706730000|2022-05-04 23:25:30|198.72|195.92|198.64|195.84|198.72|195.92|198.64|195.84|0
1651706760000|2022-05-04 23:26:00|198.72|195.92|198.72|195.92|198.72|195.92|198.72|195.92|0
1651706780000|2022-05-04 23:26:20|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1651706790000|2022-05-04 23:26:30|198.72|195.92|198.64|195.84|198.72|195.92|198.64|195.84|0
1651706820000|2022-05-04 23:27:00|198.56|195.76|198.56|195.76|198.56|195.76|198.48|195.68|0
1651706840000|2022-05-04 23:27:20|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1651706870000|2022-05-04 23:27:50|198.68|195.88|198.68|195.88|198.68|195.88|198.68|195.88|0
1651706880000|2022-05-04 23:28:00|198.72|195.92|198.64|195.84|198.72|195.92|198.6|195.8|0
1651706900000|2022-05-04 23:28:20|198.56|195.76|198.56|195.76|198.56|195.76|198.56|195.76|0
1651706910000|2022-05-04 23:28:30|198.52|195.72|198.52|195.72|198.52|195.72|198.48|195.68|0
1651706920000|2022-05-04 23:28:40|198.56|195.76|198.56|195.76|198.56|195.76|198.56|195.76|0
1651706950000|2022-05-04 23:29:10|198.6|195.8|198.56|195.76|198.6|195.8|198.56|195.76|0
1651706960000|2022-05-04 23:29:20|198.64|195.84|198.64|195.84|198.64|195.84|198.64|195.84|0
1651706970000|2022-05-04 23:29:30|198.6|195.8|198.64|195.84|198.64|195.84|198.6|195.8|0
1651707000000|2022-05-04 23:30:00|198.56|195.76|198.56|195.76|198.6|195.8|198.56|195.76|0
1651707010000|2022-05-04 23:30:10|198.6|195.8|198.56|195.76|198.6|195.8|198.56|195.76|0
1651707020000|2022-05-04 23:30:20|198.6|195.8|198.6|195.8|198.6|195.8|198.56|195.76|0
1651707030000|2022-05-04 23:30:30|198.56|195.76|198.56|195.76|198.56|195.76|198.56|195.76|0
1651707060000|2022-05-04 23:31:00|198.63|195.83|198.63|195.83|198.63|195.83|198.63|195.83|0
1651707100000|2022-05-04 23:31:40|198.71|195.91|198.71|195.91|198.71|195.91|198.71|195.91|0
1651707140000|2022-05-04 23:32:20|198.68|195.88|198.68|195.88|198.68|195.88|198.68|195.88|0
1651707150000|2022-05-04 23:32:30|198.71|195.91|198.71|195.91|198.71|195.91|198.71|195.91|0
1651707200000|2022-05-04 23:33:20|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1651707210000|2022-05-04 23:33:30|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1651707250000|2022-05-04 23:34:10|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1651707280000|2022-05-04 23:34:40|198.83|196.03|198.83|196.03|198.83|196.03|198.83|196.03|0
1651707290000|2022-05-04 23:34:50|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1651707300000|2022-05-04 23:35:00|198.79|195.99|198.79|195.99|198.83|196.03|198.79|195.99|0
1651707340000|2022-05-04 23:35:40|198.71|195.91|198.63|195.83|198.71|195.91|198.63|195.83|0
1651707350000|2022-05-04 23:35:50|198.71|195.91|198.71|195.91|198.71|195.91|198.71|195.91|0
1651707360000|2022-05-04 23:36:00|198.75|195.95|198.75|195.95|198.75|195.95|198.75|195.95|0
1651707370000|2022-05-04 23:36:10|198.71|195.91|198.51|195.71|198.71|195.91|198.51|195.71|0
1651707380000|2022-05-04 23:36:20|198.47|195.67|198.55|195.75|198.55|195.75|198.47|195.67|0
1651707410000|2022-05-04 23:36:50|198.71|195.91|198.71|195.91|198.71|195.91|198.71|195.91|0
1651707420000|2022-05-04 23:37:00|198.79|195.99|198.95|196.15|198.95|196.15|198.79|195.99|0
1651707430000|2022-05-04 23:37:10|198.87|196.07|198.87|196.07|198.87|196.07|198.79|195.99|0
1651707450000|2022-05-04 23:37:30|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1651707460000|2022-05-04 23:37:40|198.99|196.19|199.11|196.31|199.11|196.31|198.95|196.15|0
1651707470000|2022-05-04 23:37:50|199.19|196.39|199.19|196.39|199.19|196.39|199.11|196.31|0
1651707480000|2022-05-04 23:38:00|199.11|196.31|199.11|196.31|199.11|196.31|199.11|196.31|0
1651707490000|2022-05-04 23:38:10|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1651707500000|2022-05-04 23:38:20|199.11|196.31|199.03|196.23|199.11|196.31|199.03|196.23|0
1651707510000|2022-05-04 23:38:30|199.07|196.27|199.11|196.31|199.11|196.31|199.07|196.27|0
1651707540000|2022-05-04 23:39:00|199.19|196.39|199.27|196.47|199.27|196.47|199.19|196.39|0
1651707570000|2022-05-04 23:39:30|199.15|196.35|199.19|196.39|199.19|196.39|199.15|196.35|0
1651707610000|2022-05-04 23:40:10|199.27|196.47|199.27|196.47|199.27|196.47|199.27|196.47|0
1651707620000|2022-05-04 23:40:20|199.19|196.39|198.95|196.15|199.19|196.39|198.95|196.15|0
1651707630000|2022-05-04 23:40:30|198.87|196.07|198.79|195.99|198.87|196.07|198.79|195.99|0
1651707640000|2022-05-04 23:40:40|198.87|196.07|199.03|196.23|199.03|196.23|198.87|196.07|0
1651707650000|2022-05-04 23:40:50|199.11|196.31|199.19|196.39|199.19|196.39|199.03|196.23|0
1651707660000|2022-05-04 23:41:00|199.11|196.31|199.03|196.23|199.11|196.31|199.03|196.23|0
1651707670000|2022-05-04 23:41:10|198.99|196.19|199.03|196.23|199.03|196.23|198.99|196.19|0
1651707690000|2022-05-04 23:41:30|198.95|196.15|198.87|196.07|198.95|196.15|198.87|196.07|0
1651707730000|2022-05-04 23:42:10|198.79|195.99|198.79|195.99|198.79|195.99|198.79|195.99|0
1651707740000|2022-05-04 23:42:20|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1651707750000|2022-05-04 23:42:30|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1651707760000|2022-05-04 23:42:40|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1651707790000|2022-05-04 23:43:10|198.79|195.99|198.79|195.99|198.79|195.99|198.79|195.99|0
1651707820000|2022-05-04 23:43:40|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1651707830000|2022-05-04 23:43:50|198.95|196.15|198.87|196.07|198.95|196.15|198.87|196.07|0
1651707840000|2022-05-04 23:44:00|198.91|196.11|198.87|196.07|198.91|196.11|198.87|196.07|0
1651707850000|2022-05-04 23:44:10|198.91|196.11|198.87|196.07|198.91|196.11|198.87|196.07|0
1651707880000|2022-05-04 23:44:40|198.91|196.11|198.87|196.07|198.91|196.11|198.87|196.07|0
1651707930000|2022-05-04 23:45:30|198.91|196.11|198.91|196.11|198.91|196.11|198.91|196.11|0
1651707940000|2022-05-04 23:45:40|198.87|196.07|198.91|196.11|198.91|196.11|198.87|196.07|0
1651707950000|2022-05-04 23:45:50|198.95|196.15|198.91|196.11|198.95|196.15|198.91|196.11|0
1651707960000|2022-05-04 23:46:00|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1651708000000|2022-05-04 23:46:40|199.03|196.23|198.95|196.15|199.03|196.23|198.95|196.15|0
1651708030000|2022-05-04 23:47:10|198.99|196.19|198.95|196.15|198.99|196.19|198.95|196.15|0
1651708040000|2022-05-04 23:47:20|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1651708050000|2022-05-04 23:47:30|198.83|196.03|198.79|195.99|198.83|196.03|198.79|195.99|0
1651708080000|2022-05-04 23:48:00|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1651708110000|2022-05-04 23:48:30|198.91|196.11|198.91|196.11|198.91|196.11|198.91|196.11|0
1651708120000|2022-05-04 23:48:40|198.87|196.07|198.87|196.07|198.87|196.07|198.87|196.07|0
1651708140000|2022-05-04 23:49:00|198.95|196.15|199.03|196.23|199.03|196.23|198.95|196.15|0
1651708170000|2022-05-04 23:49:30|199.02|196.22|199.02|196.22|199.02|196.22|199.02|196.22|0
1651708180000|2022-05-04 23:49:40|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1651708190000|2022-05-04 23:49:50|198.94|196.14|198.99|196.19|198.99|196.19|198.94|196.14|0
1651708200000|2022-05-04 23:50:00|198.94|196.14|198.79|195.99|198.94|196.14|198.79|195.99|0
1651708210000|2022-05-04 23:50:10|198.71|195.91|198.71|195.91|198.71|195.91|198.71|195.91|0
1651708220000|2022-05-04 23:50:20|198.63|195.83|198.63|195.83|198.63|195.83|198.63|195.83|0
1651708230000|2022-05-04 23:50:30|198.55|195.75|198.55|195.75|198.55|195.75|198.55|195.75|0
1651708240000|2022-05-04 23:50:40|198.59|195.79|198.47|195.67|198.59|195.79|198.47|195.67|0
1651708250000|2022-05-04 23:50:50|198.55|195.75|198.55|195.75|198.55|195.75|198.55|195.75|0
1651708260000|2022-05-04 23:51:00|198.47|195.67|198.39|195.59|198.47|195.67|198.39|195.59|0
1651708290000|2022-05-04 23:51:30|198.47|195.67|198.47|195.67|198.47|195.67|198.47|195.67|0
1651708320000|2022-05-04 23:52:00|198.55|195.75|198.7|195.9|198.7|195.9|198.55|195.75|0
1651708330000|2022-05-04 23:52:10|198.67|195.87|198.55|195.75|198.67|195.87|198.55|195.75|0
1651708340000|2022-05-04 23:52:20|198.62|195.82|198.55|195.75|198.62|195.82|198.55|195.75|0
1651708350000|2022-05-04 23:52:30|198.54|195.74|198.62|195.82|198.62|195.82|198.54|195.74|0
1651708360000|2022-05-04 23:52:40|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651708370000|2022-05-04 23:52:50|198.59|195.79|198.59|195.79|198.59|195.79|198.59|195.79|0
1651708380000|2022-05-04 23:53:00|198.62|195.82|198.67|195.87|198.67|195.87|198.62|195.82|0
1651708390000|2022-05-04 23:53:10|198.7|195.9|198.54|195.74|198.7|195.9|198.54|195.74|0
1651708400000|2022-05-04 23:53:20|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651708410000|2022-05-04 23:53:30|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651708420000|2022-05-04 23:53:40|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651708440000|2022-05-04 23:54:00|198.38|195.58|198.38|195.58|198.38|195.58|198.38|195.58|0
1651708500000|2022-05-04 23:55:00|198.46|195.66|198.46|195.66|198.51|195.71|198.46|195.66|0
1651708510000|2022-05-04 23:55:10|198.54|195.74|198.46|195.66|198.54|195.74|198.46|195.66|0
1651708520000|2022-05-04 23:55:20|198.51|195.71|198.46|195.66|198.51|195.71|198.46|195.66|0
1651708530000|2022-05-04 23:55:30|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651708580000|2022-05-04 23:56:20|198.46|195.66|198.38|195.58|198.46|195.66|198.38|195.58|0
1651708600000|2022-05-04 23:56:40|198.43|195.63|198.38|195.58|198.46|195.66|198.38|195.58|0
1651708620000|2022-05-04 23:57:00|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651708640000|2022-05-04 23:57:20|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1651708650000|2022-05-04 23:57:30|198.38|195.58|198.3|195.5|198.38|195.58|198.3|195.5|0
1651708660000|2022-05-04 23:57:40|198.38|195.58|198.42|195.62|198.42|195.62|198.38|195.58|0
1651708680000|2022-05-04 23:58:00|198.46|195.66|198.46|195.66|198.5|195.7|198.46|195.66|0
1651708710000|2022-05-04 23:58:30|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651708740000|2022-05-04 23:59:00|198.58|195.78|198.62|195.82|198.62|195.82|198.58|195.78|0
1651708750000|2022-05-04 23:59:10|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651708760000|2022-05-04 23:59:20|198.58|195.78|198.58|195.78|198.58|195.78|198.58|195.78|0
1651708770000|2022-05-04 23:59:30|198.62|195.82|198.46|195.66|198.62|195.82|198.46|195.66|0
1651708780000|2022-05-04 23:59:40|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651708800000|2022-05-05 00:00:00|198.46|195.66|198.46|195.66|198.54|195.74|198.46|195.66|0
1651708810000|2022-05-05 00:00:10|198.38|195.58|198.3|195.5|198.38|195.58|198.22|195.42|0
1651708820000|2022-05-05 00:00:20|198.38|195.58|198.34|195.54|198.38|195.58|198.34|195.54|0
1651708830000|2022-05-05 00:00:30|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1651708850000|2022-05-05 00:00:50|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651708860000|2022-05-05 00:01:00|198.5|195.7|198.46|195.66|198.5|195.7|198.46|195.66|0
1651708880000|2022-05-05 00:01:20|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651708900000|2022-05-05 00:01:40|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651708910000|2022-05-05 00:01:50|198.5|195.7|198.62|195.82|198.62|195.82|198.5|195.7|0
1651708920000|2022-05-05 00:02:00|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651708930000|2022-05-05 00:02:10|198.62|195.82|198.62|195.82|198.62|195.82|198.54|195.74|0
1651708940000|2022-05-05 00:02:20|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651708950000|2022-05-05 00:02:30|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1651708960000|2022-05-05 00:02:40|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651708970000|2022-05-05 00:02:50|198.42|195.62|198.46|195.66|198.46|195.66|198.42|195.62|0
1651708990000|2022-05-05 00:03:10|198.42|195.62|198.46|195.66|198.46|195.66|198.42|195.62|0
1651709000000|2022-05-05 00:03:20|198.38|195.58|198.38|195.58|198.38|195.58|198.38|195.58|0
1651709010000|2022-05-05 00:03:30|198.3|195.5|198.22|195.42|198.3|195.5|198.22|195.42|0
1651709030000|2022-05-05 00:03:50|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1651709040000|2022-05-05 00:04:00|198.22|195.42|198.14|195.34|198.22|195.42|198.14|195.34|0
1651709060000|2022-05-05 00:04:20|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1651709070000|2022-05-05 00:04:30|198.3|195.5|198.38|195.58|198.38|195.58|198.3|195.5|0
1651709080000|2022-05-05 00:04:40|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1651709090000|2022-05-05 00:04:50|198.38|195.58|198.46|195.66|198.46|195.66|198.38|195.58|0
1651709100000|2022-05-05 00:05:00|198.38|195.58|198.38|195.58|198.38|195.58|198.34|195.54|0
1651709110000|2022-05-05 00:05:10|198.62|195.82|198.62|195.82|198.62|195.82|198.62|195.82|0
1651709120000|2022-05-05 00:05:20|198.58|195.78|198.62|195.82|198.62|195.82|198.58|195.78|0
1651709130000|2022-05-05 00:05:30|198.7|195.9|198.7|195.9|198.7|195.9|198.7|195.9|0
1651709140000|2022-05-05 00:05:40|198.62|195.82|198.62|195.82|198.62|195.82|198.62|195.82|0
1651709150000|2022-05-05 00:05:50|198.54|195.74|198.62|195.82|198.62|195.82|198.54|195.74|0
1651709160000|2022-05-05 00:06:00|198.7|195.9|198.7|195.9|198.7|195.9|198.7|195.9|0
1651709170000|2022-05-05 00:06:10|198.78|195.98|198.78|195.98|198.78|195.98|198.78|195.98|0
1651709180000|2022-05-05 00:06:20|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1651709190000|2022-05-05 00:06:30|198.78|195.98|198.78|195.98|198.78|195.98|198.78|195.98|0
1651709200000|2022-05-05 00:06:40|198.7|195.9|198.74|195.94|198.74|195.94|198.7|195.9|0
1651709210000|2022-05-05 00:06:50|198.7|195.9|198.7|195.9|198.7|195.9|198.7|195.9|0
1651709220000|2022-05-05 00:07:00|198.78|195.98|198.78|195.98|198.78|195.98|198.78|195.98|0
1651709240000|2022-05-05 00:07:20|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1651709250000|2022-05-05 00:07:30|198.94|196.14|198.94|196.14|198.94|196.14|198.94|196.14|0
1651709270000|2022-05-05 00:07:50|198.86|196.06|198.78|195.98|198.86|196.06|198.78|195.98|0
1651709280000|2022-05-05 00:08:00|198.74|195.94|198.74|195.94|198.78|195.98|198.74|195.94|0
1651709290000|2022-05-05 00:08:10|198.7|195.9|198.7|195.9|198.7|195.9|198.7|195.9|0
1651709330000|2022-05-05 00:08:50|198.66|195.86|198.7|195.9|198.7|195.9|198.66|195.86|0
1651709340000|2022-05-05 00:09:00|198.62|195.82|198.62|195.82|198.66|195.86|198.62|195.82|0
1651709360000|2022-05-05 00:09:20|198.66|195.86|198.62|195.82|198.66|195.86|198.62|195.82|0
1651709370000|2022-05-05 00:09:30|198.66|195.86|198.62|195.82|198.66|195.86|198.62|195.82|0
1651709410000|2022-05-05 00:10:10|198.66|195.86|198.66|195.86|198.66|195.86|198.66|195.86|0
1651709420000|2022-05-05 00:10:20|198.7|195.9|198.7|195.9|198.7|195.9|198.7|195.9|0
1651709450000|2022-05-05 00:10:50|198.62|195.82|198.62|195.82|198.62|195.82|198.62|195.82|0
1651709460000|2022-05-05 00:11:00|198.5|195.7|198.46|195.66|198.5|195.7|198.46|195.66|0
1651709480000|2022-05-05 00:11:20|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651709500000|2022-05-05 00:11:40|198.5|195.7|198.54|195.74|198.54|195.74|198.5|195.7|0
1651709540000|2022-05-05 00:12:20|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651709550000|2022-05-05 00:12:30|198.42|195.62|198.38|195.58|198.42|195.62|198.38|195.58|0
1651709560000|2022-05-05 00:12:40|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651709570000|2022-05-05 00:12:50|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1651709580000|2022-05-05 00:13:00|198.46|195.66|198.54|195.74|198.54|195.74|198.46|195.66|0
1651709610000|2022-05-05 00:13:30|198.61|195.81|198.69|195.89|198.69|195.89|198.61|195.81|0
1651709620000|2022-05-05 00:13:40|198.85|196.05|198.85|196.05|198.85|196.05|198.85|196.05|0
1651709630000|2022-05-05 00:13:50|198.9|196.1|198.9|196.1|198.9|196.1|198.9|196.1|0
1651709640000|2022-05-05 00:14:00|198.93|196.13|198.85|196.05|198.93|196.13|198.85|196.05|0
1651709650000|2022-05-05 00:14:10|198.9|196.1|198.85|196.05|198.93|196.13|198.85|196.05|0
1651709660000|2022-05-05 00:14:20|198.77|195.97|198.77|195.97|198.77|195.97|198.77|195.97|0
1651709680000|2022-05-05 00:14:40|198.82|196.02|198.77|195.97|198.82|196.02|198.77|195.97|0
1651709690000|2022-05-05 00:14:50|198.74|195.94|198.74|195.94|198.74|195.94|198.74|195.94|0
1651709700000|2022-05-05 00:15:00|198.77|195.97|198.77|195.97|198.85|196.05|198.77|195.97|0
1651709710000|2022-05-05 00:15:10|198.82|196.02|198.61|195.81|198.82|196.02|198.61|195.81|0
1651709720000|2022-05-05 00:15:20|198.66|195.86|198.74|195.94|198.74|195.94|198.61|195.81|0
1651709730000|2022-05-05 00:15:30|198.69|195.89|198.77|195.97|198.77|195.97|198.69|195.89|0
1651709750000|2022-05-05 00:15:50|198.85|196.05|198.85|196.05|198.85|196.05|198.85|196.05|0
1651709760000|2022-05-05 00:16:00|198.77|195.97|198.69|195.89|198.77|195.97|198.69|195.89|0
1651709770000|2022-05-05 00:16:10|198.73|195.93|198.73|195.93|198.73|195.93|198.69|195.89|0
1651709780000|2022-05-05 00:16:20|198.69|195.89|198.61|195.81|198.69|195.89|198.61|195.81|0
1651709790000|2022-05-05 00:16:30|198.69|195.89|198.69|195.89|198.69|195.89|198.69|195.89|0
1651709800000|2022-05-05 00:16:40|198.85|196.05|198.85|196.05|198.85|196.05|198.85|196.05|0
1651709810000|2022-05-05 00:16:50|198.73|195.93|198.77|195.97|198.77|195.97|198.69|195.89|0
1651709820000|2022-05-05 00:17:00|198.73|195.93|198.69|195.89|198.73|195.93|198.69|195.89|0
1651709830000|2022-05-05 00:17:10|198.65|195.85|198.73|195.93|198.73|195.93|198.65|195.85|0
1651709840000|2022-05-05 00:17:20|198.77|195.97|198.85|196.05|198.85|196.05|198.77|195.97|0
1651709850000|2022-05-05 00:17:30|198.77|195.97|198.69|195.89|198.77|195.97|198.69|195.89|0
1651709870000|2022-05-05 00:17:50|198.61|195.81|198.61|195.81|198.61|195.81|198.61|195.81|0
1651709880000|2022-05-05 00:18:00|198.65|195.85|198.65|195.85|198.69|195.89|198.65|195.85|0
1651709890000|2022-05-05 00:18:10|198.69|195.89|198.69|195.89|198.69|195.89|198.69|195.89|0
1651709910000|2022-05-05 00:18:30|198.77|195.97|198.65|195.85|198.77|195.97|198.61|195.81|0
1651709920000|2022-05-05 00:18:40|198.69|195.89|198.69|195.89|198.69|195.89|198.69|195.89|0
1651709960000|2022-05-05 00:19:20|198.61|195.81|198.61|195.81|198.61|195.81|198.61|195.81|0
1651709970000|2022-05-05 00:19:30|198.57|195.77|198.53|195.73|198.57|195.77|198.53|195.73|0
1651709980000|2022-05-05 00:19:40|198.49|195.69|198.49|195.69|198.49|195.69|198.49|195.69|0
1651709990000|2022-05-05 00:19:50|198.45|195.65|198.45|195.65|198.49|195.69|198.45|195.65|0
1651710000000|2022-05-05 00:20:00|198.53|195.73|198.53|195.73|198.57|195.77|198.45|195.65|0
1651710010000|2022-05-05 00:20:10|198.57|195.77|198.61|195.81|198.61|195.81|198.57|195.77|0
1651710020000|2022-05-05 00:20:20|198.65|195.85|198.65|195.85|198.65|195.85|198.65|195.85|0
1651710030000|2022-05-05 00:20:30|198.61|195.81|198.61|195.81|198.61|195.81|198.61|195.81|0
1651710060000|2022-05-05 00:21:00|198.53|195.73|198.53|195.73|198.57|195.77|198.53|195.73|0
1651710070000|2022-05-05 00:21:10|198.49|195.69|198.45|195.65|198.49|195.69|198.45|195.65|0
1651710080000|2022-05-05 00:21:20|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1651710090000|2022-05-05 00:21:30|198.29|195.49|198.13|195.33|198.29|195.49|198.13|195.33|0
1651710100000|2022-05-05 00:21:40|198.05|195.25|197.97|195.17|198.05|195.25|197.97|195.17|0
1651710110000|2022-05-05 00:21:50|197.89|195.09|197.97|195.17|197.97|195.17|197.89|195.09|0
1651710120000|2022-05-05 00:22:00|198.05|195.25|197.97|195.17|198.05|195.25|197.97|195.17|0
1651710130000|2022-05-05 00:22:10|198.02|195.22|198.13|195.33|198.17|195.37|198.02|195.22|0
1651710140000|2022-05-05 00:22:20|198.05|195.25|198.13|195.33|198.13|195.33|198.05|195.25|0
1651710150000|2022-05-05 00:22:30|198.05|195.25|197.97|195.17|198.05|195.25|197.97|195.17|0
1651710160000|2022-05-05 00:22:40|197.89|195.09|197.81|195.01|197.89|195.09|197.81|195.01|0
1651710170000|2022-05-05 00:22:50|197.74|194.94|197.66|194.86|197.74|194.94|197.66|194.86|0
1651710180000|2022-05-05 00:23:00|197.46|194.66|197.58|194.78|197.58|194.78|197.46|194.66|0
1651710190000|2022-05-05 00:23:10|197.26|194.46|197.1|194.3|197.26|194.46|197.1|194.3|0
1651710200000|2022-05-05 00:23:20|196.94|194.14|196.94|194.14|196.94|194.14|196.9|194.1|0
1651710210000|2022-05-05 00:23:30|196.98|194.18|197.02|194.22|197.02|194.22|196.98|194.18|0
1651710220000|2022-05-05 00:23:40|196.94|194.14|196.98|194.18|197.02|194.22|196.94|194.14|0
1651710230000|2022-05-05 00:23:50|196.86|194.06|196.86|194.06|196.94|194.14|196.86|194.06|0
1651710240000|2022-05-05 00:24:00|196.78|193.98|196.86|194.06|196.86|194.06|196.78|193.98|0
1651710250000|2022-05-05 00:24:10|196.9|194.1|196.94|194.14|196.94|194.14|196.9|194.1|0
1651710260000|2022-05-05 00:24:20|197.02|194.22|197.1|194.3|197.1|194.3|197.02|194.22|0
1651710270000|2022-05-05 00:24:30|197.18|194.38|197.1|194.3|197.18|194.38|197.1|194.3|0
1651710280000|2022-05-05 00:24:40|197.18|194.38|197.18|194.38|197.18|194.38|197.18|194.38|0
1651710290000|2022-05-05 00:24:50|197.34|194.54|197.42|194.62|197.42|194.62|197.34|194.54|0
1651710300000|2022-05-05 00:25:00|197.34|194.54|197.34|194.54|197.34|194.54|197.34|194.54|0
1651710310000|2022-05-05 00:25:10|197.3|194.5|197.3|194.5|197.3|194.5|197.3|194.5|0
1651710320000|2022-05-05 00:25:20|197.26|194.46|197.26|194.46|197.26|194.46|197.22|194.42|0
1651710330000|2022-05-05 00:25:30|197.18|194.38|197.18|194.38|197.18|194.38|197.1|194.3|0
1651710350000|2022-05-05 00:25:50|197.26|194.46|197.26|194.46|197.26|194.46|197.26|194.46|0
1651710360000|2022-05-05 00:26:00|197.22|194.42|197.26|194.46|197.26|194.46|197.22|194.42|0
1651710370000|2022-05-05 00:26:10|197.34|194.54|197.34|194.54|197.34|194.54|197.34|194.54|0
1651710390000|2022-05-05 00:26:30|197.5|194.7|197.42|194.62|197.5|194.7|197.42|194.62|0
1651710400000|2022-05-05 00:26:40|197.46|194.66|197.46|194.66|197.5|194.7|197.46|194.66|0
1651710410000|2022-05-05 00:26:50|197.5|194.7|197.5|194.7|197.5|194.7|197.42|194.62|0
1651710420000|2022-05-05 00:27:00|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1651710430000|2022-05-05 00:27:10|197.46|194.66|197.34|194.54|197.46|194.66|197.34|194.54|0
1651710450000|2022-05-05 00:27:30|197.42|194.62|197.42|194.62|197.42|194.62|197.42|194.62|0
1651710460000|2022-05-05 00:27:40|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1651710470000|2022-05-05 00:27:50|197.54|194.74|197.57|194.77|197.57|194.77|197.54|194.74|0
1651710480000|2022-05-05 00:28:00|197.49|194.69|197.57|194.77|197.57|194.77|197.49|194.69|0
1651710500000|2022-05-05 00:28:20|197.54|194.74|197.57|194.77|197.57|194.77|197.54|194.74|0
1651710510000|2022-05-05 00:28:30|197.65|194.85|197.65|194.85|197.65|194.85|197.65|194.85|0
1651710520000|2022-05-05 00:28:40|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1651710530000|2022-05-05 00:28:50|197.77|194.97|197.77|194.97|197.77|194.97|197.77|194.97|0
1651710540000|2022-05-05 00:29:00|197.73|194.93|197.81|195.01|197.85|195.05|197.73|194.93|0
1651710560000|2022-05-05 00:29:20|197.89|195.09|197.85|195.05|197.89|195.09|197.85|195.05|0
1651710570000|2022-05-05 00:29:30|197.89|195.09|197.89|195.09|197.89|195.09|197.89|195.09|0
1651710580000|2022-05-05 00:29:40|197.97|195.17|197.89|195.09|197.97|195.17|197.89|195.09|0
1651710590000|2022-05-05 00:29:50|197.97|195.17|197.97|195.17|197.97|195.17|197.93|195.13|0
1651710600000|2022-05-05 00:30:00|197.89|195.09|197.89|195.09|197.89|195.09|197.89|195.09|0
1651710610000|2022-05-05 00:30:10|197.97|195.17|197.89|195.09|197.97|195.17|197.89|195.09|0
1651710620000|2022-05-05 00:30:20|197.97|195.17|197.89|195.09|197.97|195.17|197.81|195.01|0
1651710630000|2022-05-05 00:30:30|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1651710640000|2022-05-05 00:30:40|197.81|195.01|197.81|195.01|197.81|195.01|197.81|195.01|0
1651710670000|2022-05-05 00:31:10|197.89|195.09|197.89|195.09|197.89|195.09|197.89|195.09|0
1651710700000|2022-05-05 00:31:40|197.97|195.17|197.81|195.01|197.97|195.17|197.81|195.01|0
1651710710000|2022-05-05 00:31:50|197.89|195.09|197.89|195.09|197.89|195.09|197.89|195.09|0
1651710720000|2022-05-05 00:32:00|197.81|195.01|197.81|195.01|197.81|195.01|197.81|195.01|0
1651710740000|2022-05-05 00:32:20|197.89|195.09|197.81|195.01|197.89|195.09|197.81|195.01|0
1651710750000|2022-05-05 00:32:30|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1651710760000|2022-05-05 00:32:40|197.65|194.85|197.65|194.85|197.65|194.85|197.65|194.85|0
1651710770000|2022-05-05 00:32:50|197.61|194.81|197.57|194.77|197.61|194.81|197.57|194.77|0
1651710780000|2022-05-05 00:33:00|197.65|194.85|197.65|194.85|197.65|194.85|197.65|194.85|0
1651710790000|2022-05-05 00:33:10|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1651710800000|2022-05-05 00:33:20|197.57|194.77|197.57|194.77|197.57|194.77|197.49|194.69|0
1651710810000|2022-05-05 00:33:30|197.61|194.81|197.57|194.77|197.61|194.81|197.57|194.77|0
1651710820000|2022-05-05 00:33:40|197.49|194.69|197.41|194.61|197.49|194.69|197.41|194.61|0
1651710830000|2022-05-05 00:33:50|197.33|194.53|197.25|194.45|197.33|194.53|197.25|194.45|0
1651710840000|2022-05-05 00:34:00|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1651710850000|2022-05-05 00:34:10|197.1|194.3|197.1|194.3|197.1|194.3|197.02|194.22|0
1651710870000|2022-05-05 00:34:30|197.02|194.22|196.98|194.18|197.02|194.22|196.98|194.18|0
1651710880000|2022-05-05 00:34:40|196.86|194.06|197.09|194.29|197.1|194.3|196.86|194.06|0
1651710890000|2022-05-05 00:34:50|197.02|194.22|197.09|194.29|197.09|194.29|197.02|194.22|0
1651710900000|2022-05-05 00:35:00|197.06|194.26|197.14|194.34|197.14|194.34|197.02|194.22|0
1651710910000|2022-05-05 00:35:10|197.17|194.37|197.09|194.29|197.17|194.37|197.09|194.29|0
1651710920000|2022-05-05 00:35:20|197.06|194.26|197.09|194.29|197.09|194.29|197.06|194.26|0
1651710940000|2022-05-05 00:35:40|197.06|194.26|197.06|194.26|197.06|194.26|197.06|194.26|0
1651710950000|2022-05-05 00:35:50|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1651710960000|2022-05-05 00:36:00|197.06|194.26|197.02|194.22|197.06|194.26|197.02|194.22|0
1651710970000|2022-05-05 00:36:10|196.94|194.14|196.94|194.14|196.94|194.14|196.94|194.14|0
1651711010000|2022-05-05 00:36:50|196.9|194.1|196.9|194.1|196.9|194.1|196.9|194.1|0
1651711020000|2022-05-05 00:37:00|196.94|194.14|196.94|194.14|196.94|194.14|196.94|194.14|0
1651711030000|2022-05-05 00:37:10|196.86|194.06|196.86|194.06|196.86|194.06|196.86|194.06|0
1651711040000|2022-05-05 00:37:20|196.94|194.14|196.94|194.14|196.94|194.14|196.94|194.14|0
1651711050000|2022-05-05 00:37:30|196.98|194.18|196.86|194.06|196.98|194.18|196.86|194.06|0
1651711070000|2022-05-05 00:37:50|196.9|194.1|196.9|194.1|196.9|194.1|196.9|194.1|0
1651711080000|2022-05-05 00:38:00|196.86|194.06|196.94|194.14|196.94|194.14|196.86|194.06|0
1651711090000|2022-05-05 00:38:10|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1651711100000|2022-05-05 00:38:20|197.09|194.29|197.25|194.45|197.33|194.53|197.09|194.29|0
1651711110000|2022-05-05 00:38:30|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1651711120000|2022-05-05 00:38:40|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1651711140000|2022-05-05 00:39:00|197.01|194.21|197.21|194.41|197.21|194.41|197.01|194.21|0
1651711150000|2022-05-05 00:39:10|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1651711160000|2022-05-05 00:39:20|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1651711180000|2022-05-05 00:39:40|197.17|194.37|197.09|194.29|197.17|194.37|197.09|194.29|0
1651711200000|2022-05-05 00:40:00|197.13|194.33|197.09|194.29|197.13|194.33|197.09|194.29|0
1651711220000|2022-05-05 00:40:20|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1651711240000|2022-05-05 00:40:40|197.09|194.29|197.17|194.37|197.17|194.37|197.09|194.29|0
1651711250000|2022-05-05 00:40:50|197.13|194.33|197.09|194.29|197.13|194.33|197.09|194.29|0
1651711260000|2022-05-05 00:41:00|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1651711280000|2022-05-05 00:41:20|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1651711290000|2022-05-05 00:41:30|197.17|194.37|197.25|194.45|197.25|194.45|197.17|194.37|0
1651711310000|2022-05-05 00:41:50|197.29|194.49|197.29|194.49|197.29|194.49|197.29|194.49|0
1651711320000|2022-05-05 00:42:00|197.33|194.53|197.33|194.53|197.41|194.61|197.33|194.53|0
1651711330000|2022-05-05 00:42:10|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651711350000|2022-05-05 00:42:30|197.33|194.53|197.33|194.53|197.33|194.53|197.33|194.53|0
1651711360000|2022-05-05 00:42:40|197.41|194.61|197.37|194.57|197.41|194.61|197.37|194.57|0
1651711370000|2022-05-05 00:42:50|197.41|194.61|197.37|194.57|197.41|194.61|197.37|194.57|0
1651711380000|2022-05-05 00:43:00|197.41|194.61|197.41|194.61|197.41|194.61|197.41|194.61|0
1651711390000|2022-05-05 00:43:10|197.33|194.53|197.33|194.53|197.33|194.53|197.33|194.53|0
1651711400000|2022-05-05 00:43:20|197.37|194.57|197.41|194.61|197.41|194.61|197.37|194.57|0
1651711430000|2022-05-05 00:43:50|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1651711440000|2022-05-05 00:44:00|197.45|194.65|197.53|194.73|197.53|194.73|197.45|194.65|0
1651711460000|2022-05-05 00:44:20|197.49|194.69|197.57|194.77|197.57|194.77|197.49|194.69|0
1651711470000|2022-05-05 00:44:30|197.49|194.69|197.53|194.73|197.53|194.73|197.49|194.69|0
1651711480000|2022-05-05 00:44:40|197.57|194.77|197.57|194.77|197.57|194.77|197.57|194.77|0
1651711490000|2022-05-05 00:44:50|197.53|194.73|197.49|194.69|197.53|194.73|197.49|194.69|0
1651711520000|2022-05-05 00:45:20|197.41|194.61|197.41|194.61|197.41|194.61|197.41|194.61|0
1651711530000|2022-05-05 00:45:30|197.49|194.69|197.41|194.61|197.49|194.69|197.41|194.61|0
1651711540000|2022-05-05 00:45:40|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1651711550000|2022-05-05 00:45:50|197.41|194.61|197.41|194.61|197.41|194.61|197.41|194.61|0
1651711560000|2022-05-05 00:46:00|197.45|194.65|197.37|194.57|197.45|194.65|197.37|194.57|0
1651711570000|2022-05-05 00:46:10|197.41|194.61|197.33|194.53|197.41|194.61|197.33|194.53|0
1651711580000|2022-05-05 00:46:20|197.37|194.57|197.33|194.53|197.37|194.57|197.33|194.53|0
1651711590000|2022-05-05 00:46:30|197.25|194.45|197.17|194.37|197.25|194.45|197.17|194.37|0
1651711600000|2022-05-05 00:46:40|197.25|194.45|197.21|194.41|197.25|194.45|197.17|194.37|0
1651711610000|2022-05-05 00:46:50|197.25|194.45|197.17|194.37|197.25|194.45|197.17|194.37|0
1651711630000|2022-05-05 00:47:10|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1651711640000|2022-05-05 00:47:20|197.01|194.21|196.97|194.17|197.01|194.21|196.97|194.17|0
1651711650000|2022-05-05 00:47:30|196.93|194.13|196.77|193.97|196.93|194.13|196.77|193.97|0
1651711660000|2022-05-05 00:47:40|196.93|194.13|197.05|194.25|197.05|194.25|196.93|194.13|0
1651711670000|2022-05-05 00:47:50|197.01|194.21|197.09|194.29|197.09|194.29|197.01|194.21|0
1651711680000|2022-05-05 00:48:00|197.01|194.21|197.09|194.29|197.09|194.29|197.01|194.21|0
1651711690000|2022-05-05 00:48:10|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1651711700000|2022-05-05 00:48:20|197.09|194.29|197.17|194.37|197.17|194.37|197.09|194.29|0
1651711710000|2022-05-05 00:48:30|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1651711720000|2022-05-05 00:48:40|197.05|194.25|196.97|194.17|197.05|194.25|196.97|194.17|0
1651711730000|2022-05-05 00:48:50|197.01|194.21|196.93|194.13|197.01|194.21|196.93|194.13|0
1651711740000|2022-05-05 00:49:00|197.01|194.21|197.13|194.33|197.13|194.33|197.01|194.21|0
1651711750000|2022-05-05 00:49:10|197.09|194.29|197.01|194.21|197.09|194.29|197.01|194.21|0
1651711760000|2022-05-05 00:49:20|196.93|194.13|196.93|194.13|196.93|194.13|196.93|194.13|0
1651711780000|2022-05-05 00:49:40|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1651711790000|2022-05-05 00:49:50|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1651711850000|2022-05-05 00:50:50|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1651711870000|2022-05-05 00:51:10|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1651711880000|2022-05-05 00:51:20|197.09|194.29|197.09|194.29|197.09|194.29|197.01|194.21|0
1651711890000|2022-05-05 00:51:30|197.13|194.33|197.09|194.29|197.13|194.33|197.09|194.29|0
1651711920000|2022-05-05 00:52:00|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1651711930000|2022-05-05 00:52:10|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1651711940000|2022-05-05 00:52:20|197.13|194.33|197.13|194.33|197.13|194.33|197.13|194.33|0
1651711950000|2022-05-05 00:52:30|197.17|194.37|197.13|194.33|197.17|194.37|197.13|194.33|0
1651711960000|2022-05-05 00:52:40|197.09|194.29|197.13|194.33|197.17|194.37|197.09|194.29|0
1651711970000|2022-05-05 00:52:50|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1651711980000|2022-05-05 00:53:00|197.13|194.33|197.17|194.37|197.17|194.37|197.13|194.33|0
1651711990000|2022-05-05 00:53:10|197.24|194.44|197.24|194.44|197.24|194.44|197.21|194.41|0
1651712020000|2022-05-05 00:53:40|197.32|194.52|197.32|194.52|197.32|194.52|197.32|194.52|0
1651712030000|2022-05-05 00:53:50|197.4|194.6|197.4|194.6|197.4|194.6|197.4|194.6|0
1651712040000|2022-05-05 00:54:00|197.37|194.57|197.32|194.52|197.37|194.57|197.32|194.52|0
1651712050000|2022-05-05 00:54:10|197.36|194.56|197.36|194.56|197.36|194.56|197.32|194.52|0
1651712060000|2022-05-05 00:54:20|197.32|194.52|197.32|194.52|197.32|194.52|197.32|194.52|0
1651712070000|2022-05-05 00:54:30|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1651712080000|2022-05-05 00:54:40|197.4|194.6|197.29|194.49|197.4|194.6|197.29|194.49|0
1651712090000|2022-05-05 00:54:50|197.24|194.44|197.29|194.49|197.29|194.49|197.24|194.44|0
1651712100000|2022-05-05 00:55:00|197.24|194.44|197.32|194.52|197.32|194.52|197.24|194.44|0
1651712110000|2022-05-05 00:55:10|197.4|194.6|197.4|194.6|197.4|194.6|197.4|194.6|0
1651712120000|2022-05-05 00:55:20|197.44|194.64|197.48|194.68|197.48|194.68|197.44|194.64|0
1651712140000|2022-05-05 00:55:40|197.4|194.6|197.4|194.6|197.4|194.6|197.4|194.6|0
1651712190000|2022-05-05 00:56:30|197.32|194.52|197.28|194.48|197.32|194.52|197.28|194.48|0
1651712200000|2022-05-05 00:56:40|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1651712210000|2022-05-05 00:56:50|197.28|194.48|197.32|194.52|197.32|194.52|197.28|194.48|0
1651712230000|2022-05-05 00:57:10|197.4|194.6|197.32|194.52|197.4|194.6|197.32|194.52|0
1651712250000|2022-05-05 00:57:30|197.24|194.44|197.24|194.44|197.28|194.48|197.24|194.44|0
1651712260000|2022-05-05 00:57:40|197.28|194.48|197.2|194.4|197.28|194.48|197.2|194.4|0
1651712270000|2022-05-05 00:57:50|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1651712280000|2022-05-05 00:58:00|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1651712290000|2022-05-05 00:58:10|197.16|194.36|197.13|194.33|197.16|194.36|197.13|194.33|0
1651712300000|2022-05-05 00:58:20|197.16|194.36|197.08|194.28|197.16|194.36|197.08|194.28|0
1651712310000|2022-05-05 00:58:30|197.13|194.33|196.97|194.17|197.13|194.33|196.93|194.13|0
1651712320000|2022-05-05 00:58:40|197|194.2|197|194.2|197|194.2|197|194.2|0
1651712330000|2022-05-05 00:58:50|196.85|194.05|196.93|194.13|196.93|194.13|196.85|194.05|0
1651712340000|2022-05-05 00:59:00|196.85|194.05|196.85|194.05|196.85|194.05|196.85|194.05|0
1651712370000|2022-05-05 00:59:30|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1651712380000|2022-05-05 00:59:40|196.85|194.05|196.85|194.05|196.85|194.05|196.85|194.05|0
1651712390000|2022-05-05 00:59:50|196.97|194.17|196.97|194.17|196.97|194.17|196.97|194.17|0
1651712400000|2022-05-05 01:00:00|196.92|194.12|196.92|194.12|196.92|194.12|196.85|194.05|0
1651712420000|2022-05-05 01:00:20|196.97|194.17|196.92|194.12|196.97|194.17|196.92|194.12|0
1651712430000|2022-05-05 01:00:30|197|194.2|197|194.2|197.04|194.24|197|194.2|0
1651712450000|2022-05-05 01:00:50|197.04|194.24|197|194.2|197.04|194.24|197|194.2|0
1651712460000|2022-05-05 01:01:00|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1651712480000|2022-05-05 01:01:20|197|194.2|197|194.2|197|194.2|197|194.2|0
1651712490000|2022-05-05 01:01:30|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1651712500000|2022-05-05 01:01:40|196.89|194.09|196.84|194.04|196.89|194.09|196.84|194.04|0
1651712520000|2022-05-05 01:02:00|196.77|193.97|196.69|193.89|196.77|193.97|196.69|193.89|0
1651712550000|2022-05-05 01:02:30|196.77|193.97|196.92|194.12|196.92|194.12|196.77|193.97|0
1651712560000|2022-05-05 01:02:40|196.96|194.16|197|194.2|197|194.2|196.92|194.12|0
1651712570000|2022-05-05 01:02:50|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1651712580000|2022-05-05 01:03:00|197|194.2|197|194.2|197|194.2|196.96|194.16|0
1651712620000|2022-05-05 01:03:40|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1651712630000|2022-05-05 01:03:50|197|194.2|197|194.2|197|194.2|197|194.2|0
1651712640000|2022-05-05 01:04:00|197.04|194.24|196.96|194.16|197.04|194.24|196.92|194.12|0
1651712650000|2022-05-05 01:04:10|197|194.2|197|194.2|197|194.2|197|194.2|0
1651712710000|2022-05-05 01:05:10|196.92|194.12|196.88|194.08|196.92|194.12|196.88|194.08|0
1651712720000|2022-05-05 01:05:20|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1651712730000|2022-05-05 01:05:30|196.84|194.04|196.84|194.04|196.84|194.04|196.84|194.04|0
1651712740000|2022-05-05 01:05:40|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1651712750000|2022-05-05 01:05:50|196.96|194.16|196.96|194.16|196.96|194.16|196.96|194.16|0
1651712760000|2022-05-05 01:06:00|197|194.2|197|194.2|197|194.2|197|194.2|0
1651712800000|2022-05-05 01:06:40|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1651712810000|2022-05-05 01:06:50|197.08|194.28|197|194.2|197.08|194.28|197|194.2|0
1651712840000|2022-05-05 01:07:20|196.92|194.12|196.84|194.04|196.92|194.12|196.84|194.04|0
1651712850000|2022-05-05 01:07:30|196.92|194.12|197|194.2|197|194.2|196.92|194.12|0
1651712870000|2022-05-05 01:07:50|196.92|194.12|196.84|194.04|196.92|194.12|196.84|194.04|0
1651712900000|2022-05-05 01:08:20|196.76|193.96|196.72|193.92|196.76|193.96|196.68|193.88|0
1651712910000|2022-05-05 01:08:30|196.76|193.96|196.76|193.96|196.76|193.96|196.68|193.88|0
1651712920000|2022-05-05 01:08:40|196.8|194|196.84|194.04|196.84|194.04|196.8|194|0
1651712930000|2022-05-05 01:08:50|196.88|194.08|196.84|194.04|196.88|194.08|196.84|194.04|0
1651712950000|2022-05-05 01:09:10|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1651712980000|2022-05-05 01:09:40|197|194.2|197|194.2|197.04|194.24|197|194.2|0
1651712990000|2022-05-05 01:09:50|197.04|194.24|197.08|194.28|197.08|194.28|197.04|194.24|0
1651713000000|2022-05-05 01:10:00|197.12|194.32|197.08|194.28|197.16|194.36|197.08|194.28|0
1651713010000|2022-05-05 01:10:10|197|194.2|197|194.2|197|194.2|197|194.2|0
1651713020000|2022-05-05 01:10:20|197.04|194.24|197.04|194.24|197.08|194.28|197.04|194.24|0
1651713030000|2022-05-05 01:10:30|197.08|194.28|197.04|194.24|197.08|194.28|197.04|194.24|0
1651713040000|2022-05-05 01:10:40|197|194.2|197|194.2|197|194.2|197|194.2|0
1651713050000|2022-05-05 01:10:50|197.04|194.24|197.08|194.28|197.08|194.28|197.04|194.24|0
1651713060000|2022-05-05 01:11:00|197|194.2|197|194.2|197|194.2|197|194.2|0
1651713070000|2022-05-05 01:11:10|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1651713090000|2022-05-05 01:11:30|197|194.2|197|194.2|197|194.2|197|194.2|0
1651713100000|2022-05-05 01:11:40|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1651713110000|2022-05-05 01:11:50|197.12|194.32|197.08|194.28|197.12|194.32|197.08|194.28|0
1651713140000|2022-05-05 01:12:20|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1651713170000|2022-05-05 01:12:50|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1651713180000|2022-05-05 01:13:00|197.16|194.36|197.12|194.32|197.16|194.36|197.12|194.32|0
1651713190000|2022-05-05 01:13:10|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1651713200000|2022-05-05 01:13:20|197.12|194.32|197.12|194.32|197.12|194.32|197.12|194.32|0
1651713220000|2022-05-05 01:13:40|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1651713250000|2022-05-05 01:14:10|197.12|194.32|197.16|194.36|197.16|194.36|197.08|194.28|0
1651713260000|2022-05-05 01:14:20|197.12|194.32|197|194.2|197.12|194.32|197|194.2|0
1651713270000|2022-05-05 01:14:30|197.16|194.36|197.12|194.32|197.16|194.36|197.08|194.28|0
1651713280000|2022-05-05 01:14:40|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1651713290000|2022-05-05 01:14:50|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1651713300000|2022-05-05 01:15:00|197.08|194.28|197.12|194.32|197.12|194.32|197.08|194.28|0
1651713310000|2022-05-05 01:15:10|197.16|194.36|197.12|194.32|197.16|194.36|197.12|194.32|0
1651713320000|2022-05-05 01:15:20|197.16|194.36|197.12|194.32|197.16|194.36|197.12|194.32|0
1651713330000|2022-05-05 01:15:30|197.08|194.28|197.16|194.36|197.16|194.36|197.08|194.28|0
1651713340000|2022-05-05 01:15:40|197.23|194.43|197.28|194.48|197.28|194.48|197.2|194.4|0
1651713350000|2022-05-05 01:15:50|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1651713360000|2022-05-05 01:16:00|197.31|194.51|197.23|194.43|197.31|194.51|197.2|194.4|0
1651713380000|2022-05-05 01:16:20|197.31|194.51|197.28|194.48|197.31|194.51|197.28|194.48|0
1651713390000|2022-05-05 01:16:30|197.35|194.55|197.39|194.59|197.39|194.59|197.35|194.55|0
1651713400000|2022-05-05 01:16:40|197.43|194.63|197.39|194.59|197.43|194.63|197.39|194.59|0
1651713410000|2022-05-05 01:16:50|197.47|194.67|197.47|194.67|197.47|194.67|197.47|194.67|0
1651713420000|2022-05-05 01:17:00|197.43|194.63|197.47|194.67|197.47|194.67|197.43|194.63|0
1651713430000|2022-05-05 01:17:10|197.55|194.75|197.55|194.75|197.55|194.75|197.55|194.75|0
1651713440000|2022-05-05 01:17:20|197.59|194.79|197.59|194.79|197.59|194.79|197.59|194.79|0
1651713450000|2022-05-05 01:17:30|197.55|194.75|197.59|194.79|197.59|194.79|197.55|194.75|0
1651713460000|2022-05-05 01:17:40|197.55|194.75|197.55|194.75|197.55|194.75|197.55|194.75|0
1651713470000|2022-05-05 01:17:50|197.51|194.71|197.51|194.71|197.51|194.71|197.47|194.67|0
1651713480000|2022-05-05 01:18:00|197.55|194.75|197.55|194.75|197.55|194.75|197.55|194.75|0
1651713500000|2022-05-05 01:18:20|197.63|194.83|197.55|194.75|197.63|194.83|197.55|194.75|0
1651713510000|2022-05-05 01:18:30|197.59|194.79|197.63|194.83|197.63|194.83|197.55|194.75|0
1651713520000|2022-05-05 01:18:40|197.55|194.75|197.55|194.75|197.55|194.75|197.55|194.75|0
1651713530000|2022-05-05 01:18:50|197.63|194.83|197.63|194.83|197.71|194.91|197.63|194.83|0
1651713540000|2022-05-05 01:19:00|197.55|194.75|197.55|194.75|197.55|194.75|197.55|194.75|0
1651713550000|2022-05-05 01:19:10|197.47|194.67|197.47|194.67|197.47|194.67|197.47|194.67|0
1651713560000|2022-05-05 01:19:20|197.39|194.59|197.47|194.67|197.47|194.67|197.39|194.59|0
1651713570000|2022-05-05 01:19:30|197.43|194.63|197.39|194.59|197.43|194.63|197.39|194.59|0
1651713580000|2022-05-05 01:19:40|197.31|194.51|197.19|194.39|197.31|194.51|197.19|194.39|0
1651713590000|2022-05-05 01:19:50|197.15|194.35|197.23|194.43|197.23|194.43|197.15|194.35|0
1651713600000|2022-05-05 01:20:00|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1651713610000|2022-05-05 01:20:10|197.07|194.27|197.07|194.27|197.07|194.27|197.07|194.27|0
1651713620000|2022-05-05 01:20:20|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1651713630000|2022-05-05 01:20:30|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1651713640000|2022-05-05 01:20:40|197.27|194.47|197.15|194.35|197.31|194.51|197.15|194.35|0
1651713650000|2022-05-05 01:20:50|197.07|194.27|196.99|194.19|197.07|194.27|196.99|194.19|0
1651713660000|2022-05-05 01:21:00|196.96|194.16|196.76|193.96|196.96|194.16|196.76|193.96|0
1651713670000|2022-05-05 01:21:10|196.72|193.92|196.72|193.92|196.72|193.92|196.68|193.88|0
1651713680000|2022-05-05 01:21:20|196.76|193.96|196.68|193.88|196.76|193.96|196.68|193.88|0
1651713700000|2022-05-05 01:21:40|196.76|193.96|196.76|193.96|196.76|193.96|196.76|193.96|0
1651713710000|2022-05-05 01:21:50|196.8|194|196.84|194.04|196.84|194.04|196.8|194|0
1651713720000|2022-05-05 01:22:00|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1651713730000|2022-05-05 01:22:10|196.99|194.19|197.07|194.27|197.07|194.27|196.91|194.11|0
1651713740000|2022-05-05 01:22:20|196.99|194.19|197.07|194.27|197.07|194.27|196.99|194.19|0
1651713760000|2022-05-05 01:22:40|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1651713780000|2022-05-05 01:23:00|197.07|194.27|197.07|194.27|197.07|194.27|197.07|194.27|0
1651713790000|2022-05-05 01:23:10|196.99|194.19|196.91|194.11|196.99|194.19|196.91|194.11|0
1651713800000|2022-05-05 01:23:20|196.88|194.08|196.91|194.11|196.91|194.11|196.88|194.08|0
1651713810000|2022-05-05 01:23:30|196.83|194.03|196.76|193.96|196.83|194.03|196.76|193.96|0
1651713820000|2022-05-05 01:23:40|196.8|194|196.8|194|196.8|194|196.8|194|0
1651713830000|2022-05-05 01:23:50|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1651713840000|2022-05-05 01:24:00|196.76|193.96|196.76|193.96|196.8|194|196.76|193.96|0
1651713850000|2022-05-05 01:24:10|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1651713870000|2022-05-05 01:24:30|196.6|193.8|196.6|193.8|196.68|193.88|196.6|193.8|0
1651713880000|2022-05-05 01:24:40|196.68|193.88|196.64|193.84|196.68|193.88|196.64|193.84|0
1651713890000|2022-05-05 01:24:50|196.6|193.8|196.52|193.72|196.6|193.8|196.52|193.72|0
1651713900000|2022-05-05 01:25:00|196.44|193.64|196.2|193.4|196.44|193.64|196.2|193.4|0
1651713910000|2022-05-05 01:25:10|196.28|193.48|196.28|193.48|196.36|193.56|196.28|193.48|0
1651713920000|2022-05-05 01:25:20|196.32|193.52|196.48|193.68|196.48|193.68|196.32|193.52|0
1651713930000|2022-05-05 01:25:30|196.52|193.72|196.52|193.72|196.52|193.72|196.48|193.68|0
1651713940000|2022-05-05 01:25:40|196.48|193.68|196.28|193.48|196.48|193.68|196.28|193.48|0
1651713950000|2022-05-05 01:25:50|196.36|193.56|196.4|193.6|196.4|193.6|196.32|193.52|0
1651713960000|2022-05-05 01:26:00|196.44|193.64|196.28|193.48|196.44|193.64|196.28|193.48|0
1651713970000|2022-05-05 01:26:10|196.36|193.56|196.24|193.44|196.36|193.56|196.24|193.44|0
1651713980000|2022-05-05 01:26:20|196.32|193.52|196.24|193.44|196.32|193.52|196.2|193.4|0
1651713990000|2022-05-05 01:26:30|196.28|193.48|196.28|193.48|196.36|193.56|196.28|193.48|0
1651714000000|2022-05-05 01:26:40|196.12|193.32|196.04|193.24|196.12|193.32|196.04|193.24|0
1651714010000|2022-05-05 01:26:50|196.01|193.21|195.96|193.16|196.04|193.24|195.96|193.16|0
1651714020000|2022-05-05 01:27:00|196.04|193.24|196.12|193.32|196.12|193.32|196.04|193.24|0
1651714030000|2022-05-05 01:27:10|196.16|193.36|196.12|193.32|196.16|193.36|196.12|193.32|0
1651714040000|2022-05-05 01:27:20|196.04|193.24|196.04|193.24|196.04|193.24|196|193.2|0
1651714050000|2022-05-05 01:27:30|196.12|193.32|196.2|193.4|196.2|193.4|196.12|193.32|0
1651714060000|2022-05-05 01:27:40|196.12|193.32|196.12|193.32|196.12|193.32|196.12|193.32|0
1651714070000|2022-05-05 01:27:50|196.16|193.36|196.12|193.32|196.16|193.36|196.12|193.32|0
1651714080000|2022-05-05 01:28:00|196.16|193.36|196.12|193.32|196.16|193.36|196.12|193.32|0
1651714090000|2022-05-05 01:28:10|196.04|193.24|196.04|193.24|196.08|193.28|196.04|193.24|0
1651714100000|2022-05-05 01:28:20|195.96|193.16|195.96|193.16|195.96|193.16|195.96|193.16|0
1651714130000|2022-05-05 01:28:50|196.08|193.28|196.04|193.24|196.08|193.28|196.04|193.24|0
1651714140000|2022-05-05 01:29:00|195.96|193.16|195.96|193.16|195.96|193.16|195.96|193.16|0
1651714150000|2022-05-05 01:29:10|196.04|193.24|196.04|193.24|196.12|193.32|196.04|193.24|0
1651714160000|2022-05-05 01:29:20|197.25|194.45|197.17|194.37|197.25|194.45|197.17|194.37|0
1651714170000|2022-05-05 01:29:30|197.29|194.49|197.33|194.53|197.33|194.53|197.29|194.49|0
1651714180000|2022-05-05 01:29:40|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651714200000|2022-05-05 01:30:00|197.41|194.61|197.6|194.8|197.72|194.92|197.41|194.61|0
1651714210000|2022-05-05 01:30:10|197.64|194.84|197.53|194.73|197.64|194.84|197.53|194.73|0
1651714220000|2022-05-05 01:30:20|197.41|194.61|197.48|194.68|197.48|194.68|197.41|194.61|0
1651714230000|2022-05-05 01:30:30|197.45|194.65|197.41|194.61|197.45|194.65|197.41|194.61|0
1651714240000|2022-05-05 01:30:40|197.4|194.6|197.33|194.53|197.4|194.6|197.33|194.53|0
1651714250000|2022-05-05 01:30:50|197.4|194.6|197.4|194.6|197.4|194.6|197.4|194.6|0
1651714260000|2022-05-05 01:31:00|197.48|194.68|197.48|194.68|197.48|194.68|197.48|194.68|0
1651714270000|2022-05-05 01:31:10|197.29|194.49|197.33|194.53|197.33|194.53|197.29|194.49|0
1651714280000|2022-05-05 01:31:20|197.25|194.45|197.33|194.53|197.33|194.53|197.25|194.45|0
1651714290000|2022-05-05 01:31:30|197.25|194.45|197.33|194.53|197.33|194.53|197.25|194.45|0
1651714300000|2022-05-05 01:31:40|197.4|194.6|197.4|194.6|197.4|194.6|197.4|194.6|0
1651714310000|2022-05-05 01:31:50|197.33|194.53|197.17|194.37|197.33|194.53|197.17|194.37|0
1651714320000|2022-05-05 01:32:00|197.09|194.29|196.69|193.89|197.09|194.29|196.69|193.89|0
1651714330000|2022-05-05 01:32:10|196.77|193.97|196.81|194.01|196.81|194.01|196.77|193.97|0
1651714340000|2022-05-05 01:32:20|196.77|193.97|197.17|194.37|197.17|194.37|196.77|193.97|0
1651714350000|2022-05-05 01:32:30|197.25|194.45|197.25|194.45|197.25|194.45|197.17|194.37|0
1651714360000|2022-05-05 01:32:40|197.21|194.41|197.21|194.41|197.21|194.41|197.21|194.41|0
1651714370000|2022-05-05 01:32:50|197.17|194.37|197.21|194.41|197.25|194.45|197.17|194.37|0
1651714380000|2022-05-05 01:33:00|197.25|194.45|197.32|194.52|197.32|194.52|197.25|194.45|0
1651714390000|2022-05-05 01:33:10|197.17|194.37|197.25|194.45|197.25|194.45|197.17|194.37|0
1651714400000|2022-05-05 01:33:20|197.17|194.37|197.17|194.37|197.21|194.41|197.17|194.37|0
1651714410000|2022-05-05 01:33:30|197.25|194.45|197.32|194.52|197.32|194.52|197.25|194.45|0
1651714420000|2022-05-05 01:33:40|197.25|194.45|197.32|194.52|197.32|194.52|197.21|194.41|0
1651714430000|2022-05-05 01:33:50|197.37|194.57|197.48|194.68|197.48|194.68|197.37|194.57|0
1651714440000|2022-05-05 01:34:00|197.52|194.72|197.56|194.76|197.56|194.76|197.52|194.72|0
1651714450000|2022-05-05 01:34:10|197.64|194.84|197.6|194.8|197.64|194.84|197.56|194.76|0
1651714460000|2022-05-05 01:34:20|197.64|194.84|197.52|194.72|197.64|194.84|197.52|194.72|0
1651714470000|2022-05-05 01:34:30|197.48|194.68|197.48|194.68|197.48|194.68|197.48|194.68|0
1651714480000|2022-05-05 01:34:40|197.56|194.76|197.72|194.92|197.72|194.92|197.56|194.76|0
1651714490000|2022-05-05 01:34:50|197.76|194.96|197.72|194.92|197.76|194.96|197.72|194.92|0
1651714500000|2022-05-05 01:35:00|197.76|194.96|197.8|195|197.8|195|197.76|194.96|0
1651714510000|2022-05-05 01:35:10|197.84|195.04|197.64|194.84|197.84|195.04|197.64|194.84|0
1651714520000|2022-05-05 01:35:20|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1651714530000|2022-05-05 01:35:30|197.8|195|197.88|195.08|197.88|195.08|197.8|195|0
1651714540000|2022-05-05 01:35:40|197.92|195.12|197.96|195.16|198|195.2|197.92|195.12|0
1651714550000|2022-05-05 01:35:50|198|195.2|197.92|195.12|198|195.2|197.92|195.12|0
1651714560000|2022-05-05 01:36:00|197.8|195|197.88|195.08|197.88|195.08|197.72|194.92|0
1651714570000|2022-05-05 01:36:10|197.84|195.04|197.8|195|197.84|195.04|197.8|195|0
1651714580000|2022-05-05 01:36:20|197.76|194.96|197.72|194.92|197.76|194.96|197.72|194.92|0
1651714590000|2022-05-05 01:36:30|197.64|194.84|197.72|194.92|197.72|194.92|197.64|194.84|0
1651714600000|2022-05-05 01:36:40|197.68|194.88|197.72|194.92|197.72|194.92|197.68|194.88|0
1651714610000|2022-05-05 01:36:50|197.68|194.88|197.72|194.92|197.72|194.92|197.68|194.88|0
1651714620000|2022-05-05 01:37:00|197.8|195|197.72|194.92|197.8|195|197.72|194.92|0
1651714630000|2022-05-05 01:37:10|197.76|194.96|197.72|194.92|197.76|194.96|197.72|194.92|0
1651714640000|2022-05-05 01:37:20|197.8|195|197.8|195|197.8|195|197.8|195|0
1651714650000|2022-05-05 01:37:30|197.72|194.92|197.72|194.92|197.76|194.96|197.72|194.92|0
1651714660000|2022-05-05 01:37:40|197.68|194.88|197.8|195|197.8|195|197.68|194.88|0
1651714670000|2022-05-05 01:37:50|197.76|194.96|197.8|195|197.8|195|197.76|194.96|0
1651714680000|2022-05-05 01:38:00|197.88|195.08|197.88|195.08|197.88|195.08|197.8|195|0
1651714690000|2022-05-05 01:38:10|197.96|195.16|197.88|195.08|197.96|195.16|197.88|195.08|0
1651714700000|2022-05-05 01:38:20|197.84|195.04|197.84|195.04|197.88|195.08|197.84|195.04|0
1651714710000|2022-05-05 01:38:30|197.96|195.16|197.8|195|197.96|195.16|197.8|195|0
1651714720000|2022-05-05 01:38:40|197.72|194.92|197.64|194.84|197.72|194.92|197.64|194.84|0
1651714730000|2022-05-05 01:38:50|197.6|194.8|197.64|194.84|197.64|194.84|197.6|194.8|0
1651714740000|2022-05-05 01:39:00|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1651714750000|2022-05-05 01:39:10|197.8|195|197.8|195|197.8|195|197.8|195|0
1651714770000|2022-05-05 01:39:30|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1651714780000|2022-05-05 01:39:40|197.76|194.96|197.76|194.96|197.76|194.96|197.76|194.96|0
1651714790000|2022-05-05 01:39:50|197.72|194.92|197.72|194.92|197.72|194.92|197.68|194.88|0
1651714800000|2022-05-05 01:40:00|197.76|194.96|197.88|195.08|197.95|195.15|197.76|194.96|0
1651714810000|2022-05-05 01:40:10|197.72|194.92|197.68|194.88|197.72|194.92|197.68|194.88|0
1651714820000|2022-05-05 01:40:20|197.64|194.84|197.8|195|197.8|195|197.64|194.84|0
1651714830000|2022-05-05 01:40:30|197.88|195.08|197.95|195.15|197.95|195.15|197.87|195.07|0
1651714840000|2022-05-05 01:40:40|198|195.2|198.11|195.31|198.11|195.31|198|195.2|0
1651714850000|2022-05-05 01:40:50|198.07|195.27|198.11|195.31|198.11|195.31|198.07|195.27|0
1651714870000|2022-05-05 01:41:10|198.15|195.35|198.11|195.31|198.15|195.35|198.11|195.31|0
1651714880000|2022-05-05 01:41:20|198.07|195.27|198.27|195.47|198.27|195.47|198.07|195.27|0
1651714890000|2022-05-05 01:41:30|198.43|195.63|198.63|195.83|198.63|195.83|198.43|195.63|0
1651714900000|2022-05-05 01:41:40|198.51|195.71|198.51|195.71|198.63|195.83|198.51|195.71|0
1651714910000|2022-05-05 01:41:50|198.63|195.83|198.63|195.83|198.63|195.83|198.63|195.83|0
1651714920000|2022-05-05 01:42:00|198.59|195.79|198.67|195.87|198.67|195.87|198.59|195.79|0
1651714930000|2022-05-05 01:42:10|198.71|195.91|198.67|195.87|198.71|195.91|198.67|195.87|0
1651714940000|2022-05-05 01:42:20|198.71|195.91|198.83|196.03|198.83|196.03|198.71|195.91|0
1651714950000|2022-05-05 01:42:30|198.91|196.11|198.87|196.07|198.91|196.11|198.83|196.03|0
1651714960000|2022-05-05 01:42:40|198.83|196.03|198.67|195.87|198.83|196.03|198.67|195.87|0
1651714970000|2022-05-05 01:42:50|198.59|195.79|198.67|195.87|198.67|195.87|198.59|195.79|0
1651714980000|2022-05-05 01:43:00|198.75|195.95|198.75|195.95|198.75|195.95|198.75|195.95|0
1651714990000|2022-05-05 01:43:10|198.83|196.03|198.83|196.03|198.83|196.03|198.83|196.03|0
1651715000000|2022-05-05 01:43:20|198.75|195.95|198.75|195.95|198.75|195.95|198.75|195.95|0
1651715010000|2022-05-05 01:43:30|198.83|196.03|198.83|196.03|198.83|196.03|198.83|196.03|0
1651715030000|2022-05-05 01:43:50|198.75|195.95|198.75|195.95|198.75|195.95|198.75|195.95|0
1651715040000|2022-05-05 01:44:00|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1651715050000|2022-05-05 01:44:10|198.59|195.79|198.59|195.79|198.59|195.79|198.59|195.79|0
1651715060000|2022-05-05 01:44:20|198.67|195.87|198.59|195.79|198.67|195.87|198.59|195.79|0
1651715080000|2022-05-05 01:44:40|198.55|195.75|198.59|195.79|198.59|195.79|198.51|195.71|0
1651715090000|2022-05-05 01:44:50|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1651715100000|2022-05-05 01:45:00|198.59|195.79|198.59|195.79|198.59|195.79|198.59|195.79|0
1651715110000|2022-05-05 01:45:10|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1651715120000|2022-05-05 01:45:20|198.55|195.75|198.51|195.71|198.55|195.75|198.51|195.71|0
1651715130000|2022-05-05 01:45:30|198.47|195.67|198.55|195.75|198.55|195.75|198.43|195.63|0
1651715140000|2022-05-05 01:45:40|198.59|195.79|198.51|195.71|198.59|195.79|198.43|195.63|0
1651715150000|2022-05-05 01:45:50|198.43|195.63|198.43|195.63|198.43|195.63|198.43|195.63|0
1651715160000|2022-05-05 01:46:00|198.55|195.75|198.63|195.83|198.63|195.83|198.55|195.75|0
1651715170000|2022-05-05 01:46:10|198.67|195.87|198.71|195.91|198.71|195.91|198.67|195.87|0
1651715180000|2022-05-05 01:46:20|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1651715190000|2022-05-05 01:46:30|198.63|195.83|198.67|195.87|198.67|195.87|198.63|195.83|0
1651715200000|2022-05-05 01:46:40|198.74|195.94|198.74|195.94|198.74|195.94|198.74|195.94|0
1651715210000|2022-05-05 01:46:50|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1651715220000|2022-05-05 01:47:00|198.71|195.91|198.67|195.87|198.74|195.94|198.67|195.87|0
1651715230000|2022-05-05 01:47:10|198.74|195.94|198.74|195.94|198.74|195.94|198.74|195.94|0
1651715240000|2022-05-05 01:47:20|198.82|196.02|198.82|196.02|198.82|196.02|198.82|196.02|0
1651715260000|2022-05-05 01:47:40|198.9|196.1|198.9|196.1|198.9|196.1|198.9|196.1|0
1651715270000|2022-05-05 01:47:50|198.98|196.18|198.98|196.18|198.98|196.18|198.98|196.18|0
1651715280000|2022-05-05 01:48:00|199.06|196.26|199.14|196.34|199.14|196.34|199.06|196.26|0
1651715290000|2022-05-05 01:48:10|199.22|196.42|199.22|196.42|199.26|196.46|199.22|196.42|0
1651715300000|2022-05-05 01:48:20|199.14|196.34|199.26|196.46|199.26|196.46|199.14|196.34|0
1651715310000|2022-05-05 01:48:30|199.22|196.42|199.14|196.34|199.22|196.42|199.14|196.34|0
1651715320000|2022-05-05 01:48:40|199.06|196.26|199.06|196.26|199.06|196.26|199.06|196.26|0
1651715340000|2022-05-05 01:49:00|199.14|196.34|199.26|196.46|199.3|196.5|199.14|196.34|0
1651715350000|2022-05-05 01:49:10|199.3|196.5|199.3|196.5|199.3|196.5|199.3|196.5|0
1651715360000|2022-05-05 01:49:20|199.34|196.54|199.3|196.5|199.34|196.54|199.3|196.5|0
1651715370000|2022-05-05 01:49:30|199.22|196.42|199.3|196.5|199.3|196.5|199.22|196.42|0
1651715380000|2022-05-05 01:49:40|199.34|196.54|199.38|196.58|199.38|196.58|199.3|196.5|0
1651715390000|2022-05-05 01:49:50|199.3|196.5|199.22|196.42|199.3|196.5|199.22|196.42|0
1651715400000|2022-05-05 01:50:00|199.26|196.46|199.3|196.5|199.3|196.5|199.26|196.46|0
1651715420000|2022-05-05 01:50:20|199.22|196.42|199.22|196.42|199.22|196.42|199.22|196.42|0
1651715440000|2022-05-05 01:50:40|199.3|196.5|199.3|196.5|199.3|196.5|199.3|196.5|0
1651715450000|2022-05-05 01:50:50|199.26|196.46|199.22|196.42|199.3|196.5|199.22|196.42|0
1651715460000|2022-05-05 01:51:00|199.3|196.5|199.26|196.46|199.3|196.5|199.26|196.46|0
1651715470000|2022-05-05 01:51:10|199.3|196.5|199.3|196.5|199.3|196.5|199.3|196.5|0
1651715480000|2022-05-05 01:51:20|199.26|196.46|199.38|196.58|199.38|196.58|199.22|196.42|0
1651715490000|2022-05-05 01:51:30|199.34|196.54|199.34|196.54|199.34|196.54|199.34|196.54|0
1651715500000|2022-05-05 01:51:40|199.38|196.58|199.38|196.58|199.38|196.58|199.38|196.58|0
1651715510000|2022-05-05 01:51:50|199.34|196.54|199.3|196.5|199.34|196.54|199.3|196.5|0
1651715520000|2022-05-05 01:52:00|199.22|196.42|199.3|196.5|199.3|196.5|199.22|196.42|0
1651715530000|2022-05-05 01:52:10|199.26|196.46|199.22|196.42|199.26|196.46|199.22|196.42|0
1651715540000|2022-05-05 01:52:20|199.26|196.46|199.26|196.46|199.26|196.46|199.26|196.46|0
1651715550000|2022-05-05 01:52:30|199.3|196.5|199.3|196.5|199.3|196.5|199.3|196.5|0
1651715580000|2022-05-05 01:53:00|199.38|196.58|199.54|196.74|199.54|196.74|199.38|196.58|0
1651715610000|2022-05-05 01:53:30|199.38|196.58|199.38|196.58|199.38|196.58|199.38|196.58|0
1651715620000|2022-05-05 01:53:40|199.46|196.66|199.46|196.66|199.46|196.66|199.42|196.62|0
1651715630000|2022-05-05 01:53:50|199.38|196.58|199.34|196.54|199.38|196.58|199.34|196.54|0
1651715640000|2022-05-05 01:54:00|199.38|196.58|199.46|196.66|199.46|196.66|199.38|196.58|0
1651715650000|2022-05-05 01:54:10|199.42|196.62|199.42|196.62|199.42|196.62|199.42|196.62|0
1651715660000|2022-05-05 01:54:20|199.38|196.58|199.46|196.66|199.46|196.66|199.38|196.58|0
1651715670000|2022-05-05 01:54:30|199.54|196.74|199.62|196.82|199.62|196.82|199.54|196.74|0
1651715690000|2022-05-05 01:54:50|199.54|196.74|199.54|196.74|199.58|196.78|199.54|196.74|0
1651715700000|2022-05-05 01:55:00|199.46|196.66|199.46|196.66|199.46|196.66|199.46|196.66|0
1651715710000|2022-05-05 01:55:10|199.38|196.58|199.22|196.42|199.38|196.58|199.22|196.42|0
1651715720000|2022-05-05 01:55:20|199.3|196.5|199.14|196.34|199.3|196.5|199.14|196.34|0
1651715740000|2022-05-05 01:55:40|199.06|196.26|199.1|196.3|199.1|196.3|199.06|196.26|0
1651715750000|2022-05-05 01:55:50|199.06|196.26|199.14|196.34|199.14|196.34|199.06|196.26|0
1651715760000|2022-05-05 01:56:00|199.18|196.38|199.3|196.5|199.3|196.5|199.18|196.38|0
1651715770000|2022-05-05 01:56:10|199.26|196.46|199.22|196.42|199.3|196.5|199.22|196.42|0
1651715780000|2022-05-05 01:56:20|199.14|196.34|199.14|196.34|199.14|196.34|199.14|196.34|0
1651715800000|2022-05-05 01:56:40|199.1|196.3|199.1|196.3|199.1|196.3|199.1|196.3|0
1651715810000|2022-05-05 01:56:50|199.06|196.26|199.06|196.26|199.06|196.26|199.06|196.26|0
1651715820000|2022-05-05 01:57:00|199.14|196.34|199.1|196.3|199.14|196.34|199.1|196.3|0
1651715830000|2022-05-05 01:57:10|199.14|196.34|199.18|196.38|199.18|196.38|199.14|196.34|0
1651715840000|2022-05-05 01:57:20|199.14|196.34|199.14|196.34|199.14|196.34|199.14|196.34|0
1651715850000|2022-05-05 01:57:30|199.06|196.26|199.06|196.26|199.06|196.26|198.98|196.18|0
1651715860000|2022-05-05 01:57:40|198.98|196.18|199.06|196.26|199.06|196.26|198.98|196.18|0
1651715870000|2022-05-05 01:57:50|199.02|196.22|198.98|196.18|199.02|196.22|198.98|196.18|0
1651715880000|2022-05-05 01:58:00|198.9|196.1|198.98|196.18|198.98|196.18|198.9|196.1|0
1651715890000|2022-05-05 01:58:10|198.9|196.1|199.02|196.22|199.02|196.22|198.9|196.1|0
1651715900000|2022-05-05 01:58:20|199.06|196.26|199.06|196.26|199.1|196.3|199.06|196.26|0
1651715930000|2022-05-05 01:58:50|199.14|196.34|199.14|196.34|199.14|196.34|199.14|196.34|0
1651715940000|2022-05-05 01:59:00|199.22|196.42|199.22|196.42|199.22|196.42|199.22|196.42|0
1651715950000|2022-05-05 01:59:10|199.14|196.34|199.14|196.34|199.14|196.34|199.14|196.34|0
1651715960000|2022-05-05 01:59:20|199.1|196.3|199.1|196.3|199.1|196.3|199.02|196.22|0
1651715970000|2022-05-05 01:59:30|199.06|196.26|199.06|196.26|199.06|196.26|199.06|196.26|0
1651715980000|2022-05-05 01:59:40|199.14|196.34|199.14|196.34|199.14|196.34|199.14|196.34|0
1651715990000|2022-05-05 01:59:50|199.06|196.26|199.06|196.26|199.06|196.26|199.06|196.26|0
1651716000000|2022-05-05 02:00:00|199.02|196.22|199.1|196.3|199.14|196.34|199.02|196.22|0
1651716010000|2022-05-05 02:00:10|199.14|196.34|199.06|196.26|199.14|196.34|198.98|196.18|0
1651716020000|2022-05-05 02:00:20|198.98|196.18|198.98|196.18|198.98|196.18|198.98|196.18|0
1651716030000|2022-05-05 02:00:30|199.06|196.26|199.1|196.3|199.1|196.3|199.06|196.26|0
1651716040000|2022-05-05 02:00:40|199.06|196.26|199.06|196.26|199.14|196.34|199.06|196.26|0
1651716050000|2022-05-05 02:00:50|198.98|196.18|198.98|196.18|198.98|196.18|198.98|196.18|0
1651716060000|2022-05-05 02:01:00|199.06|196.26|199.14|196.34|199.14|196.34|199.06|196.26|0
1651716070000|2022-05-05 02:01:10|199.29|196.49|199.37|196.57|199.37|196.57|199.29|196.49|0
1651716080000|2022-05-05 02:01:20|199.45|196.65|199.45|196.65|199.45|196.65|199.45|196.65|0
1651716090000|2022-05-05 02:01:30|199.29|196.49|199.29|196.49|199.29|196.49|199.29|196.49|0
1651716100000|2022-05-05 02:01:40|199.21|196.41|199.29|196.49|199.29|196.49|199.21|196.41|0
1651716110000|2022-05-05 02:01:50|199.21|196.41|199.21|196.41|199.21|196.41|199.21|196.41|0
1651716120000|2022-05-05 02:02:00|199.14|196.34|199.21|196.41|199.21|196.41|199.14|196.34|0
1651716150000|2022-05-05 02:02:30|199.29|196.49|199.29|196.49|199.29|196.49|199.29|196.49|0
1651716160000|2022-05-05 02:02:40|199.13|196.33|199.21|196.41|199.21|196.41|199.13|196.33|0
1651716170000|2022-05-05 02:02:50|199.29|196.49|199.37|196.57|199.37|196.57|199.29|196.49|0
1651716180000|2022-05-05 02:03:00|199.29|196.49|199.29|196.49|199.29|196.49|199.29|196.49|0
1651716190000|2022-05-05 02:03:10|199.21|196.41|199.21|196.41|199.21|196.41|199.21|196.41|0
1651716210000|2022-05-05 02:03:30|199.26|196.46|199.34|196.54|199.34|196.54|199.26|196.46|0
1651716220000|2022-05-05 02:03:40|199.37|196.57|199.45|196.65|199.45|196.65|199.37|196.57|0
1651716230000|2022-05-05 02:03:50|199.49|196.69|199.45|196.65|199.49|196.69|199.45|196.65|0
1651716250000|2022-05-05 02:04:10|199.37|196.57|199.37|196.57|199.37|196.57|199.29|196.49|0
1651716260000|2022-05-05 02:04:20|199.45|196.65|199.41|196.61|199.45|196.65|199.41|196.61|0
1651716270000|2022-05-05 02:04:30|199.37|196.57|199.45|196.65|199.45|196.65|199.37|196.57|0
1651716280000|2022-05-05 02:04:40|199.49|196.69|199.45|196.65|199.49|196.69|199.45|196.65|0
1651716300000|2022-05-05 02:05:00|199.49|196.69|199.53|196.73|199.53|196.73|199.49|196.69|0
1651716310000|2022-05-05 02:05:10|199.57|196.77|199.53|196.73|199.57|196.77|199.53|196.73|0
1651716330000|2022-05-05 02:05:30|199.45|196.65|199.45|196.65|199.45|196.65|199.45|196.65|0
1651716340000|2022-05-05 02:05:40|199.37|196.57|199.37|196.57|199.37|196.57|199.37|196.57|0
1651716360000|2022-05-05 02:06:00|199.33|196.53|199.33|196.53|199.33|196.53|199.33|196.53|0
1651716370000|2022-05-05 02:06:10|199.29|196.49|199.37|196.57|199.37|196.57|199.29|196.49|0
1651716380000|2022-05-05 02:06:20|199.29|196.49|199.29|196.49|199.29|196.49|199.29|196.49|0
1651716410000|2022-05-05 02:06:50|199.21|196.41|199.21|196.41|199.21|196.41|199.21|196.41|0
1651716420000|2022-05-05 02:07:00|199.29|196.49|199.29|196.49|199.29|196.49|199.29|196.49|0
1651716440000|2022-05-05 02:07:20|199.37|196.57|199.29|196.49|199.37|196.57|199.25|196.45|0
1651716470000|2022-05-05 02:07:50|199.25|196.45|199.21|196.41|199.25|196.45|199.21|196.41|0
1651716480000|2022-05-05 02:08:00|199.29|196.49|199.29|196.49|199.29|196.49|199.29|196.49|0
1651716490000|2022-05-05 02:08:10|199.37|196.57|199.37|196.57|199.37|196.57|199.37|196.57|0
1651716510000|2022-05-05 02:08:30|199.45|196.65|199.37|196.57|199.45|196.65|199.37|196.57|0
1651716530000|2022-05-05 02:08:50|199.29|196.49|199.33|196.53|199.33|196.53|199.29|196.49|0
1651716540000|2022-05-05 02:09:00|199.29|196.49|199.21|196.41|199.29|196.49|199.21|196.41|0
1651716550000|2022-05-05 02:09:10|199.29|196.49|199.29|196.49|199.29|196.49|199.29|196.49|0
1651716560000|2022-05-05 02:09:20|199.37|196.57|199.33|196.53|199.37|196.57|199.33|196.53|0
1651716570000|2022-05-05 02:09:30|199.29|196.49|199.21|196.41|199.29|196.49|199.21|196.41|0
1651716580000|2022-05-05 02:09:40|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1651716590000|2022-05-05 02:09:50|199.05|196.25|199.13|196.33|199.13|196.33|199.05|196.25|0
1651716600000|2022-05-05 02:10:00|199.09|196.29|199.05|196.25|199.09|196.29|199.05|196.25|0
1651716610000|2022-05-05 02:10:10|199.13|196.33|199.05|196.25|199.13|196.33|199.05|196.25|0
1651716640000|2022-05-05 02:10:40|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1651716650000|2022-05-05 02:10:50|199.09|196.29|199.05|196.25|199.13|196.33|199.05|196.25|0
1651716660000|2022-05-05 02:11:00|199.09|196.29|199.05|196.25|199.09|196.29|199.05|196.25|0
1651716670000|2022-05-05 02:11:10|198.97|196.17|198.97|196.17|198.97|196.17|198.97|196.17|0
1651716680000|2022-05-05 02:11:20|198.89|196.09|198.97|196.17|198.97|196.17|198.89|196.09|0
1651716690000|2022-05-05 02:11:30|199.01|196.21|199.05|196.25|199.05|196.25|199.01|196.21|0
1651716710000|2022-05-05 02:11:50|198.97|196.17|198.97|196.17|198.97|196.17|198.97|196.17|0
1651716730000|2022-05-05 02:12:10|199.05|196.25|199.13|196.33|199.13|196.33|199.05|196.25|0
1651716740000|2022-05-05 02:12:20|199.09|196.29|199.13|196.33|199.13|196.33|199.05|196.25|0
1651716750000|2022-05-05 02:12:30|199.09|196.29|199.13|196.33|199.13|196.33|199.09|196.29|0
1651716760000|2022-05-05 02:12:40|199.05|196.25|199.05|196.25|199.05|196.25|199.05|196.25|0
1651716770000|2022-05-05 02:12:50|199.01|196.21|199.01|196.21|199.01|196.21|199.01|196.21|0
1651716780000|2022-05-05 02:13:00|198.97|196.17|199.05|196.25|199.05|196.25|198.97|196.17|0
1651716790000|2022-05-05 02:13:10|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1651716810000|2022-05-05 02:13:30|199.09|196.29|199.05|196.25|199.09|196.29|199.05|196.25|0
1651716840000|2022-05-05 02:14:00|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1651716850000|2022-05-05 02:14:10|199.21|196.41|199.21|196.41|199.21|196.41|199.21|196.41|0
1651716870000|2022-05-05 02:14:30|199.17|196.37|199.29|196.49|199.37|196.57|199.17|196.37|0
1651716880000|2022-05-05 02:14:40|199.37|196.57|199.29|196.49|199.37|196.57|199.29|196.49|0
1651716890000|2022-05-05 02:14:50|199.21|196.41|199.21|196.41|199.25|196.45|199.21|196.41|0
1651716900000|2022-05-05 02:15:00|199.25|196.45|199.05|196.25|199.25|196.45|199.05|196.25|0
1651716910000|2022-05-05 02:15:10|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1651716920000|2022-05-05 02:15:20|199.17|196.37|199.21|196.41|199.21|196.41|199.17|196.37|0
1651716970000|2022-05-05 02:16:10|199.29|196.49|199.13|196.33|199.29|196.49|199.13|196.33|0
1651716980000|2022-05-05 02:16:20|199.17|196.37|199.17|196.37|199.17|196.37|199.17|196.37|0
1651716990000|2022-05-05 02:16:30|199.13|196.33|199.09|196.29|199.13|196.33|199.09|196.29|0
1651717000000|2022-05-05 02:16:40|199.05|196.25|199.05|196.25|199.09|196.29|199.05|196.25|0
1651717010000|2022-05-05 02:16:50|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1651717020000|2022-05-05 02:17:00|199.05|196.25|199.05|196.25|199.13|196.33|199.05|196.25|0
1651717070000|2022-05-05 02:17:50|199.09|196.29|199.09|196.29|199.09|196.29|199.09|196.29|0
1651717080000|2022-05-05 02:18:00|199.13|196.33|199.21|196.41|199.21|196.41|199.13|196.33|0
1651717090000|2022-05-05 02:18:10|199.25|196.45|199.21|196.41|199.25|196.45|199.21|196.41|0
1651717100000|2022-05-05 02:18:20|199.25|196.45|199.21|196.41|199.25|196.45|199.21|196.41|0
1651717110000|2022-05-05 02:18:30|199.25|196.45|199.29|196.49|199.29|196.49|199.25|196.45|0
1651717120000|2022-05-05 02:18:40|199.25|196.45|199.25|196.45|199.29|196.49|199.25|196.45|0
1651717130000|2022-05-05 02:18:50|199.21|196.41|199.17|196.37|199.21|196.41|199.17|196.37|0
1651717140000|2022-05-05 02:19:00|199.21|196.41|199.21|196.41|199.25|196.45|199.21|196.41|0
1651717150000|2022-05-05 02:19:10|199.25|196.45|199.29|196.49|199.29|196.49|199.25|196.45|0
1651717160000|2022-05-05 02:19:20|199.21|196.41|199.21|196.41|199.21|196.41|199.21|196.41|0
1651717170000|2022-05-05 02:19:30|199.29|196.49|199.29|196.49|199.29|196.49|199.25|196.45|0
1651717180000|2022-05-05 02:19:40|199.25|196.45|199.21|196.41|199.25|196.45|199.21|196.41|0
1651717190000|2022-05-05 02:19:50|199.29|196.49|199.13|196.33|199.29|196.49|199.13|196.33|0
1651717200000|2022-05-05 02:20:00|199.21|196.41|199.29|196.49|199.29|196.49|199.21|196.41|0
1651717210000|2022-05-05 02:20:10|199.25|196.45|199.25|196.45|199.25|196.45|199.25|196.45|0
1651717220000|2022-05-05 02:20:20|199.29|196.49|199.29|196.49|199.29|196.49|199.29|196.49|0
1651717230000|2022-05-05 02:20:30|199.37|196.57|199.33|196.53|199.37|196.57|199.29|196.49|0
1651717240000|2022-05-05 02:20:40|199.37|196.57|199.37|196.57|199.37|196.57|199.37|196.57|0
1651717250000|2022-05-05 02:20:50|199.44|196.64|199.52|196.72|199.52|196.72|199.44|196.64|0
1651717270000|2022-05-05 02:21:10|199.44|196.64|199.44|196.64|199.44|196.64|199.44|196.64|0
1651717280000|2022-05-05 02:21:20|199.36|196.56|199.33|196.53|199.44|196.64|199.33|196.53|0
1651717290000|2022-05-05 02:21:30|199.36|196.56|199.36|196.56|199.36|196.56|199.21|196.41|0
1651717300000|2022-05-05 02:21:40|199.29|196.49|199.36|196.56|199.36|196.56|199.29|196.49|0
1651717310000|2022-05-05 02:21:50|199.44|196.64|199.52|196.72|199.52|196.72|199.44|196.64|0
1651717330000|2022-05-05 02:22:10|199.76|196.96|199.68|196.88|199.76|196.96|199.68|196.88|0
1651717340000|2022-05-05 02:22:20|199.72|196.92|199.84|197.04|199.84|197.04|199.72|196.92|0
1651717350000|2022-05-05 02:22:30|199.92|197.12|199.76|196.96|199.92|197.12|199.76|196.96|0
1651717380000|2022-05-05 02:23:00|199.68|196.88|199.68|196.88|199.68|196.88|199.68|196.88|0
1651717390000|2022-05-05 02:23:10|199.76|196.96|199.92|197.12|199.92|197.12|199.76|196.96|0
1651717400000|2022-05-05 02:23:20|199.84|197.04|199.8|197|199.84|197.04|199.8|197|0
1651717410000|2022-05-05 02:23:30|199.76|196.96|199.76|196.96|199.76|196.96|199.76|196.96|0
1651717440000|2022-05-05 02:24:00|199.84|197.04|199.84|197.04|199.84|197.04|199.84|197.04|0
1651717450000|2022-05-05 02:24:10|199.92|197.12|199.92|197.12|199.92|197.12|199.92|197.12|0
1651717460000|2022-05-05 02:24:20|200|197.2|200|197.2|200|197.2|200|197.2|0
1651717470000|2022-05-05 02:24:30|200.08|197.28|200|197.2|200.08|197.28|200|197.2|0
1651717480000|2022-05-05 02:24:40|199.92|197.12|199.92|197.12|199.92|197.12|199.92|197.12|0
1651717500000|2022-05-05 02:25:00|199.96|197.16|200|197.2|200|197.2|199.96|197.16|0
1651717510000|2022-05-05 02:25:10|200.04|197.24|200|197.2|200.08|197.28|200|197.2|0
1651717530000|2022-05-05 02:25:30|199.92|197.12|199.92|197.12|199.92|197.12|199.92|197.12|0
1651717550000|2022-05-05 02:25:50|200|197.2|199.76|196.96|200|197.2|199.76|196.96|0
1651717570000|2022-05-05 02:26:10|199.92|197.12|200|197.2|200|197.2|199.92|197.12|0
1651717590000|2022-05-05 02:26:30|199.92|197.12|200|197.2|200|197.2|199.92|197.12|0
1651717620000|2022-05-05 02:27:00|199.92|197.12|199.92|197.12|199.92|197.12|199.92|197.12|0
1651717630000|2022-05-05 02:27:10|200|197.2|200|197.2|200|197.2|199.92|197.12|0
1651717640000|2022-05-05 02:27:20|199.96|197.16|199.92|197.12|199.96|197.16|199.92|197.12|0
1651717650000|2022-05-05 02:27:30|199.84|197.04|199.92|197.12|199.92|197.12|199.84|197.04|0
1651717660000|2022-05-05 02:27:40|199.84|197.04|199.84|197.04|199.84|197.04|199.84|197.04|0
1651717670000|2022-05-05 02:27:50|199.76|196.96|199.76|196.96|199.76|196.96|199.72|196.92|0
1651717680000|2022-05-05 02:28:00|199.72|196.92|199.8|197|199.8|197|199.72|196.92|0
1651717690000|2022-05-05 02:28:10|199.76|196.96|199.76|196.96|199.76|196.96|199.76|196.96|0
1651717700000|2022-05-05 02:28:20|199.72|196.92|199.76|196.96|199.84|197.04|199.72|196.92|0
1651717710000|2022-05-05 02:28:30|199.68|196.88|199.68|196.88|199.68|196.88|199.68|196.88|0
1651717720000|2022-05-05 02:28:40|199.6|196.8|199.68|196.88|199.68|196.88|199.6|196.8|0
1651717730000|2022-05-05 02:28:50|199.76|196.96|199.72|196.92|199.76|196.96|199.72|196.92|0
1651717740000|2022-05-05 02:29:00|199.68|196.88|199.8|197|199.8|197|199.68|196.88|0
1651717750000|2022-05-05 02:29:10|199.84|197.04|199.76|196.96|199.84|197.04|199.76|196.96|0
1651717760000|2022-05-05 02:29:20|199.84|197.04|199.76|196.96|199.84|197.04|199.76|196.96|0
1651717780000|2022-05-05 02:29:40|199.68|196.88|199.76|196.96|199.76|196.96|199.68|196.88|0
1651717790000|2022-05-05 02:29:50|199.68|196.88|199.52|196.72|199.68|196.88|199.52|196.72|0
1651717800000|2022-05-05 02:30:00|199.48|196.68|199.52|196.72|199.52|196.72|199.48|196.68|0
1651717810000|2022-05-05 02:30:10|199.44|196.64|199.44|196.64|199.44|196.64|199.44|196.64|0
1651717820000|2022-05-05 02:30:20|199.4|196.6|199.4|196.6|199.4|196.6|199.4|196.6|0
1651717830000|2022-05-05 02:30:30|199.44|196.64|199.36|196.56|199.44|196.64|199.36|196.56|0
1651717840000|2022-05-05 02:30:40|199.44|196.64|199.36|196.56|199.52|196.72|199.36|196.56|0
1651717850000|2022-05-05 02:30:50|199.44|196.64|199.36|196.56|199.44|196.64|199.36|196.56|0
1651717860000|2022-05-05 02:31:00|199.44|196.64|199.48|196.68|199.48|196.68|199.44|196.64|0
1651717870000|2022-05-05 02:31:10|199.52|196.72|199.52|196.72|199.52|196.72|199.44|196.64|0
1651717880000|2022-05-05 02:31:20|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1651717890000|2022-05-05 02:31:30|199.52|196.72|199.56|196.76|199.56|196.76|199.52|196.72|0
1651717900000|2022-05-05 02:31:40|199.6|196.8|199.52|196.72|199.6|196.8|199.52|196.72|0
1651717920000|2022-05-05 02:32:00|199.44|196.64|199.52|196.72|199.52|196.72|199.44|196.64|0
1651717940000|2022-05-05 02:32:20|199.6|196.8|199.52|196.72|199.6|196.8|199.52|196.72|0
1651717950000|2022-05-05 02:32:30|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1651717980000|2022-05-05 02:33:00|199.68|196.88|199.6|196.8|199.68|196.88|199.6|196.8|0
1651717990000|2022-05-05 02:33:10|199.56|196.76|199.6|196.8|199.6|196.8|199.56|196.76|0
1651718000000|2022-05-05 02:33:20|199.52|196.72|199.52|196.72|199.52|196.72|199.52|196.72|0
1651718010000|2022-05-05 02:33:30|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1651718030000|2022-05-05 02:33:50|199.56|196.76|199.56|196.76|199.56|196.76|199.56|196.76|0
1651718040000|2022-05-05 02:34:00|199.6|196.8|199.6|196.8|199.6|196.8|199.56|196.76|0
1651718050000|2022-05-05 02:34:10|199.52|196.72|199.6|196.8|199.6|196.8|199.52|196.72|0
1651718060000|2022-05-05 02:34:20|199.64|196.84|199.68|196.88|199.68|196.88|199.64|196.84|0
1651718070000|2022-05-05 02:34:30|199.6|196.8|199.64|196.84|199.68|196.88|199.6|196.8|0
1651718080000|2022-05-05 02:34:40|199.68|196.88|199.68|196.88|199.68|196.88|199.68|196.88|0
1651718090000|2022-05-05 02:34:50|199.76|196.96|199.72|196.92|199.76|196.96|199.72|196.92|0
1651718100000|2022-05-05 02:35:00|199.76|196.96|199.76|196.96|199.76|196.96|199.76|196.96|0
1651718110000|2022-05-05 02:35:10|199.68|196.88|199.84|197.04|199.84|197.04|199.68|196.88|0
1651718120000|2022-05-05 02:35:20|200|197.2|200|197.2|200|197.2|200|197.2|0
1651718130000|2022-05-05 02:35:30|199.96|197.16|200|197.2|200|197.2|199.96|197.16|0
1651718140000|2022-05-05 02:35:40|199.96|197.16|200|197.2|200|197.2|199.96|197.16|0
1651718150000|2022-05-05 02:35:50|199.92|197.12|199.92|197.12|199.92|197.12|199.92|197.12|0
1651718160000|2022-05-05 02:36:00|200|197.2|200|197.2|200|197.2|200|197.2|0
1651718200000|2022-05-05 02:36:40|199.92|197.12|199.92|197.12|199.92|197.12|199.92|197.12|0
1651718210000|2022-05-05 02:36:50|199.84|197.04|199.84|197.04|199.84|197.04|199.84|197.04|0
1651718220000|2022-05-05 02:37:00|199.8|197|199.76|196.96|199.8|197|199.76|196.96|0
1651718240000|2022-05-05 02:37:20|199.68|196.88|199.68|196.88|199.68|196.88|199.68|196.88|0
1651718260000|2022-05-05 02:37:40|199.76|196.96|199.76|196.96|199.76|196.96|199.76|196.96|0
1651718270000|2022-05-05 02:37:50|199.84|197.04|199.84|197.04|199.88|197.08|199.84|197.04|0
1651718280000|2022-05-05 02:38:00|199.92|197.12|199.88|197.08|199.92|197.12|199.88|197.08|0
1651718290000|2022-05-05 02:38:10|199.84|197.04|199.88|197.08|199.88|197.08|199.84|197.04|0
1651718300000|2022-05-05 02:38:20|199.84|197.04|199.84|197.04|199.88|197.08|199.84|197.04|0
1651718310000|2022-05-05 02:38:30|199.92|197.12|199.92|197.12|199.92|197.12|199.92|197.12|0
1651718320000|2022-05-05 02:38:40|199.84|197.04|199.76|196.96|199.84|197.04|199.76|196.96|0
1651718350000|2022-05-05 02:39:10|199.68|196.88|199.68|196.88|199.68|196.88|199.68|196.88|0
1651718360000|2022-05-05 02:39:20|199.64|196.84|199.6|196.8|199.64|196.84|199.6|196.8|0
1651718370000|2022-05-05 02:39:30|199.68|196.88|199.68|196.88|199.68|196.88|199.68|196.88|0
1651718380000|2022-05-05 02:39:40|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1651718390000|2022-05-05 02:39:50|199.68|196.88|199.6|196.8|199.68|196.88|199.6|196.8|0
1651718400000|2022-05-05 02:40:00|199.68|196.88|199.68|196.88|199.68|196.88|199.64|196.84|0
1651718410000|2022-05-05 02:40:10|199.67|196.87|199.67|196.87|199.67|196.87|199.6|196.8|0
1651718420000|2022-05-05 02:40:20|199.6|196.8|199.64|196.84|199.64|196.84|199.6|196.8|0
1651718430000|2022-05-05 02:40:30|199.6|196.8|199.6|196.8|199.64|196.84|199.6|196.8|0
1651718440000|2022-05-05 02:40:40|199.59|196.79|199.59|196.79|199.59|196.79|199.59|196.79|0
1651718450000|2022-05-05 02:40:50|199.56|196.76|199.52|196.72|199.56|196.76|199.52|196.72|0
1651718460000|2022-05-05 02:41:00|199.56|196.76|199.59|196.79|199.59|196.79|199.56|196.76|0
1651718470000|2022-05-05 02:41:10|199.56|196.76|199.51|196.71|199.56|196.76|199.51|196.71|0
1651718480000|2022-05-05 02:41:20|199.44|196.64|199.44|196.64|199.44|196.64|199.44|196.64|0
1651718490000|2022-05-05 02:41:30|199.48|196.68|199.56|196.76|199.56|196.76|199.44|196.64|0
1651718500000|2022-05-05 02:41:40|199.51|196.71|199.44|196.64|199.51|196.71|199.44|196.64|0
1651718510000|2022-05-05 02:41:50|199.43|196.63|199.43|196.63|199.43|196.63|199.43|196.63|0
1651718530000|2022-05-05 02:42:10|199.48|196.68|199.48|196.68|199.51|196.71|199.43|196.63|0
1651718540000|2022-05-05 02:42:20|199.43|196.63|199.51|196.71|199.51|196.71|199.43|196.63|0
1651718550000|2022-05-05 02:42:30|199.43|196.63|199.43|196.63|199.48|196.68|199.43|196.63|0
1651718610000|2022-05-05 02:43:30|199.51|196.71|199.51|196.71|199.51|196.71|199.51|196.71|0
1651718620000|2022-05-05 02:43:40|199.59|196.79|199.59|196.79|199.59|196.79|199.59|196.79|0
1651718630000|2022-05-05 02:43:50|199.51|196.71|199.59|196.79|199.59|196.79|199.51|196.71|0
1651718650000|2022-05-05 02:44:10|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1651718660000|2022-05-05 02:44:20|199.67|196.87|199.51|196.71|199.67|196.87|199.51|196.71|0
1651718680000|2022-05-05 02:44:40|199.43|196.63|199.43|196.63|199.43|196.63|199.43|196.63|0
1651718690000|2022-05-05 02:44:50|199.4|196.6|199.4|196.6|199.4|196.6|199.4|196.6|0
1651718700000|2022-05-05 02:45:00|199.43|196.63|199.51|196.71|199.51|196.71|199.43|196.63|0
1651718720000|2022-05-05 02:45:20|199.47|196.67|199.43|196.63|199.47|196.67|199.43|196.63|0
1651718740000|2022-05-05 02:45:40|199.47|196.67|199.43|196.63|199.47|196.67|199.43|196.63|0
1651718750000|2022-05-05 02:45:50|199.51|196.71|199.51|196.71|199.51|196.71|199.51|196.71|0
1651718800000|2022-05-05 02:46:40|199.59|196.79|199.63|196.83|199.67|196.87|199.59|196.79|0
1651718810000|2022-05-05 02:46:50|199.59|196.79|199.59|196.79|199.59|196.79|199.59|196.79|0
1651718830000|2022-05-05 02:47:10|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1651718840000|2022-05-05 02:47:20|199.59|196.79|199.59|196.79|199.59|196.79|199.59|196.79|0
1651718850000|2022-05-05 02:47:30|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1651718860000|2022-05-05 02:47:40|199.67|196.87|199.47|196.67|199.67|196.87|199.47|196.67|0
1651718870000|2022-05-05 02:47:50|199.43|196.63|199.43|196.63|199.43|196.63|199.43|196.63|0
1651718900000|2022-05-05 02:48:20|199.47|196.67|199.43|196.63|199.47|196.67|199.43|196.63|0
1651718930000|2022-05-05 02:48:50|199.35|196.55|199.35|196.55|199.35|196.55|199.35|196.55|0
1651718940000|2022-05-05 02:49:00|199.39|196.59|199.39|196.59|199.39|196.59|199.39|196.59|0
1651718950000|2022-05-05 02:49:10|199.43|196.63|199.43|196.63|199.43|196.63|199.43|196.63|0
1651718970000|2022-05-05 02:49:30|199.47|196.67|199.47|196.67|199.47|196.67|199.47|196.67|0
1651718980000|2022-05-05 02:49:40|199.51|196.71|199.43|196.63|199.51|196.71|199.43|196.63|0
1651718990000|2022-05-05 02:49:50|199.35|196.55|199.35|196.55|199.35|196.55|199.35|196.55|0
1651719000000|2022-05-05 02:50:00|199.39|196.59|199.27|196.47|199.39|196.59|199.27|196.47|0
1651719010000|2022-05-05 02:50:10|199.19|196.39|199.27|196.47|199.27|196.47|199.19|196.39|0
1651719020000|2022-05-05 02:50:20|199.19|196.39|199.19|196.39|199.23|196.43|199.19|196.39|0
1651719030000|2022-05-05 02:50:30|199.15|196.35|199.11|196.31|199.19|196.39|199.11|196.31|0
1651719040000|2022-05-05 02:50:40|199.19|196.39|199.27|196.47|199.27|196.47|199.19|196.39|0
1651719060000|2022-05-05 02:51:00|199.31|196.51|199.35|196.55|199.35|196.55|199.31|196.51|0
1651719070000|2022-05-05 02:51:10|199.27|196.47|199.27|196.47|199.27|196.47|199.27|196.47|0
1651719080000|2022-05-05 02:51:20|199.35|196.55|199.35|196.55|199.35|196.55|199.35|196.55|0
1651719090000|2022-05-05 02:51:30|199.27|196.47|199.31|196.51|199.31|196.51|199.27|196.47|0
1651719110000|2022-05-05 02:51:50|199.35|196.55|199.35|196.55|199.35|196.55|199.35|196.55|0
1651719120000|2022-05-05 02:52:00|199.39|196.59|199.39|196.59|199.43|196.63|199.39|196.59|0
1651719130000|2022-05-05 02:52:10|199.43|196.63|199.39|196.59|199.43|196.63|199.39|196.59|0
1651719140000|2022-05-05 02:52:20|199.43|196.63|199.35|196.55|199.43|196.63|199.35|196.55|0
1651719150000|2022-05-05 02:52:30|199.31|196.51|199.39|196.59|199.39|196.59|199.31|196.51|0
1651719160000|2022-05-05 02:52:40|199.43|196.63|199.43|196.63|199.43|196.63|199.43|196.63|0
1651719170000|2022-05-05 02:52:50|199.47|196.67|199.43|196.63|199.47|196.67|199.43|196.63|0
1651719180000|2022-05-05 02:53:00|199.47|196.67|199.47|196.67|199.47|196.67|199.43|196.63|0
1651719190000|2022-05-05 02:53:10|199.51|196.71|199.51|196.71|199.51|196.71|199.51|196.71|0
1651719210000|2022-05-05 02:53:30|199.43|196.63|199.43|196.63|199.43|196.63|199.43|196.63|0
1651719220000|2022-05-05 02:53:40|199.47|196.67|199.47|196.67|199.47|196.67|199.43|196.63|0
1651719230000|2022-05-05 02:53:50|199.51|196.71|199.43|196.63|199.51|196.71|199.43|196.63|0
1651719250000|2022-05-05 02:54:10|199.51|196.71|199.51|196.71|199.51|196.71|199.51|196.71|0
1651719270000|2022-05-05 02:54:30|199.43|196.63|199.43|196.63|199.43|196.63|199.43|196.63|0
1651719280000|2022-05-05 02:54:40|199.47|196.67|199.43|196.63|199.47|196.67|199.43|196.63|0
1651719290000|2022-05-05 02:54:50|199.47|196.67|199.47|196.67|199.51|196.71|199.47|196.67|0
1651719300000|2022-05-05 02:55:00|199.51|196.71|199.47|196.67|199.51|196.71|199.47|196.67|0
1651719310000|2022-05-05 02:55:10|199.43|196.63|199.43|196.63|199.43|196.63|199.43|196.63|0
1651719330000|2022-05-05 02:55:30|199.47|196.67|199.43|196.63|199.47|196.67|199.43|196.63|0
1651719340000|2022-05-05 02:55:40|199.51|196.71|199.43|196.63|199.51|196.71|199.43|196.63|0
1651719360000|2022-05-05 02:56:00|199.35|196.55|199.27|196.47|199.35|196.55|199.27|196.47|0
1651719380000|2022-05-05 02:56:20|199.35|196.55|199.35|196.55|199.35|196.55|199.35|196.55|0
1651719420000|2022-05-05 02:57:00|199.31|196.51|199.35|196.55|199.35|196.55|199.31|196.51|0
1651719450000|2022-05-05 02:57:30|199.43|196.63|199.47|196.67|199.47|196.67|199.43|196.63|0
1651719460000|2022-05-05 02:57:40|199.43|196.63|199.59|196.79|199.59|196.79|199.43|196.63|0
1651719470000|2022-05-05 02:57:50|199.63|196.83|199.59|196.79|199.63|196.83|199.59|196.79|0
1651719480000|2022-05-05 02:58:00|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1651719490000|2022-05-05 02:58:10|199.59|196.79|199.59|196.79|199.59|196.79|199.59|196.79|0
1651719500000|2022-05-05 02:58:20|199.67|196.87|199.67|196.87|199.67|196.87|199.67|196.87|0
1651719510000|2022-05-05 02:58:30|199.75|196.95|199.75|196.95|199.75|196.95|199.75|196.95|0
1651719520000|2022-05-05 02:58:40|199.71|196.91|199.71|196.91|199.71|196.91|199.71|196.91|0
1651719530000|2022-05-05 02:58:50|199.75|196.95|199.75|196.95|199.75|196.95|199.67|196.87|0
1651719600000|2022-05-05 03:00:00|199.59|196.79|199.43|196.63|199.59|196.79|199.43|196.63|0
1651719610000|2022-05-05 03:00:10|199.51|196.71|199.59|196.79|199.59|196.79|199.51|196.71|0
1651719630000|2022-05-05 03:00:30|199.51|196.71|199.51|196.71|199.51|196.71|199.51|196.71|0
1651719640000|2022-05-05 03:00:40|199.47|196.67|199.51|196.71|199.51|196.71|199.47|196.67|0
1651719650000|2022-05-05 03:00:50|199.47|196.67|199.43|196.63|199.47|196.67|199.43|196.63|0
1651719660000|2022-05-05 03:01:00|199.31|196.51|199.27|196.47|199.31|196.51|199.27|196.47|0
1651719670000|2022-05-05 03:01:10|199.19|196.39|199.15|196.35|199.19|196.39|199.15|196.35|0
1651719680000|2022-05-05 03:01:20|199.11|196.31|199.03|196.23|199.11|196.31|199.03|196.23|0
1651719690000|2022-05-05 03:01:30|198.99|196.19|198.87|196.07|198.99|196.19|198.87|196.07|0
1651719700000|2022-05-05 03:01:40|198.95|196.15|199.03|196.23|199.03|196.23|198.95|196.15|0
1651719710000|2022-05-05 03:01:50|199.07|196.27|199.03|196.23|199.07|196.27|199.03|196.23|0
1651719720000|2022-05-05 03:02:00|198.99|196.19|199.03|196.23|199.03|196.23|198.99|196.19|0
1651719730000|2022-05-05 03:02:10|198.95|196.15|199.03|196.23|199.03|196.23|198.95|196.15|0
1651719740000|2022-05-05 03:02:20|199.07|196.27|199.07|196.27|199.07|196.27|199.07|196.27|0
1651719750000|2022-05-05 03:02:30|199.03|196.23|198.99|196.19|199.03|196.23|198.99|196.19|0
1651719760000|2022-05-05 03:02:40|199.03|196.23|199.03|196.23|199.03|196.23|199.03|196.23|0
1651719830000|2022-05-05 03:03:50|199.11|196.31|199.11|196.31|199.11|196.31|199.11|196.31|0
1651719840000|2022-05-05 03:04:00|199.03|196.23|199.07|196.27|199.07|196.27|199.03|196.23|0
1651719850000|2022-05-05 03:04:10|199.03|196.23|199.07|196.27|199.07|196.27|199.03|196.23|0
1651719860000|2022-05-05 03:04:20|199.03|196.23|199.26|196.46|199.26|196.46|199.03|196.23|0
1651719880000|2022-05-05 03:04:40|199.19|196.39|199.19|196.39|199.23|196.43|199.19|196.39|0
1651719900000|2022-05-05 03:05:00|199.11|196.31|199.11|196.31|199.11|196.31|199.11|196.31|0
1651719960000|2022-05-05 03:06:00|199.1|196.3|199.18|196.38|199.18|196.38|199.1|196.3|0
1651719980000|2022-05-05 03:06:20|199.26|196.46|199.26|196.46|199.26|196.46|199.26|196.46|0
1651719990000|2022-05-05 03:06:30|199.18|196.38|199.18|196.38|199.18|196.38|199.18|196.38|0
1651720000000|2022-05-05 03:06:40|199.23|196.43|199.18|196.38|199.23|196.43|199.18|196.38|0
1651720020000|2022-05-05 03:07:00|199.26|196.46|199.38|196.58|199.38|196.58|199.26|196.46|0
1651720030000|2022-05-05 03:07:10|199.42|196.62|199.42|196.62|199.42|196.62|199.42|196.62|0
1651720050000|2022-05-05 03:07:30|199.34|196.54|199.34|196.54|199.34|196.54|199.34|196.54|0
1651720090000|2022-05-05 03:08:10|199.26|196.46|199.26|196.46|199.26|196.46|199.26|196.46|0
1651720100000|2022-05-05 03:08:20|199.22|196.42|199.22|196.42|199.22|196.42|199.18|196.38|0
1651720110000|2022-05-05 03:08:30|199.26|196.46|199.26|196.46|199.26|196.46|199.26|196.46|0
1651720120000|2022-05-05 03:08:40|199.18|196.38|199.18|196.38|199.18|196.38|199.18|196.38|0
1651720130000|2022-05-05 03:08:50|199.26|196.46|199.18|196.38|199.26|196.46|199.18|196.38|0
1651720140000|2022-05-05 03:09:00|199.22|196.42|199.22|196.42|199.22|196.42|199.22|196.42|0
1651720150000|2022-05-05 03:09:10|199.18|196.38|199.22|196.42|199.22|196.42|199.18|196.38|0
1651720160000|2022-05-05 03:09:20|199.18|196.38|199.22|196.42|199.22|196.42|199.18|196.38|0
1651720170000|2022-05-05 03:09:30|199.26|196.46|199.07|196.27|199.26|196.46|199.07|196.27|0
1651720180000|2022-05-05 03:09:40|199.1|196.3|199.07|196.27|199.1|196.3|199.07|196.27|0
1651720190000|2022-05-05 03:09:50|199.02|196.22|198.55|195.75|199.02|196.22|198.55|195.75|0
1651720200000|2022-05-05 03:10:00|198.47|195.67|198.63|195.83|198.63|195.83|198.47|195.67|0
1651720210000|2022-05-05 03:10:10|198.71|195.91|198.78|195.98|198.78|195.98|198.71|195.91|0
1651720220000|2022-05-05 03:10:20|198.71|195.91|198.63|195.83|198.71|195.91|198.63|195.83|0
1651720230000|2022-05-05 03:10:30|198.67|195.87|198.71|195.91|198.71|195.91|198.67|195.87|0
1651720240000|2022-05-05 03:10:40|198.78|195.98|198.78|195.98|198.78|195.98|198.78|195.98|0
1651720250000|2022-05-05 03:10:50|198.75|195.95|198.78|195.98|198.78|195.98|198.71|195.91|0
1651720260000|2022-05-05 03:11:00|198.71|195.91|198.67|195.87|198.71|195.91|198.63|195.83|0
1651720270000|2022-05-05 03:11:10|198.63|195.83|198.67|195.87|198.67|195.87|198.63|195.83|0
1651720280000|2022-05-05 03:11:20|198.63|195.83|198.67|195.87|198.67|195.87|198.63|195.83|0
1651720290000|2022-05-05 03:11:30|198.7|195.9|198.75|195.95|198.75|195.95|198.7|195.9|0
1651720300000|2022-05-05 03:11:40|198.78|195.98|198.75|195.95|198.78|195.98|198.75|195.95|0
1651720310000|2022-05-05 03:11:50|198.78|195.98|198.78|195.98|198.78|195.98|198.78|195.98|0
1651720320000|2022-05-05 03:12:00|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1651720330000|2022-05-05 03:12:10|198.83|196.03|198.83|196.03|198.86|196.06|198.83|196.03|0
1651720340000|2022-05-05 03:12:20|198.78|195.98|198.78|195.98|198.78|195.98|198.78|195.98|0
1651720350000|2022-05-05 03:12:30|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1651720360000|2022-05-05 03:12:40|198.9|196.1|198.9|196.1|198.94|196.14|198.9|196.1|0
1651720370000|2022-05-05 03:12:50|198.94|196.14|198.9|196.1|198.94|196.14|198.9|196.1|0
1651720380000|2022-05-05 03:13:00|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1651720420000|2022-05-05 03:13:40|198.78|195.98|198.7|195.9|198.78|195.98|198.7|195.9|0
1651720450000|2022-05-05 03:14:10|198.78|195.98|198.74|195.94|198.78|195.98|198.74|195.94|0
1651720460000|2022-05-05 03:14:20|198.7|195.9|198.7|195.9|198.7|195.9|198.7|195.9|0
1651720500000|2022-05-05 03:15:00|198.62|195.82|198.7|195.9|198.7|195.9|198.62|195.82|0
1651720530000|2022-05-05 03:15:30|198.62|195.82|198.46|195.66|198.62|195.82|198.46|195.66|0
1651720540000|2022-05-05 03:15:40|198.54|195.74|198.62|195.82|198.62|195.82|198.54|195.74|0
1651720550000|2022-05-05 03:15:50|198.54|195.74|198.62|195.82|198.62|195.82|198.54|195.74|0
1651720570000|2022-05-05 03:16:10|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651720590000|2022-05-05 03:16:30|198.46|195.66|198.54|195.74|198.54|195.74|198.46|195.66|0
1651720600000|2022-05-05 03:16:40|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651720630000|2022-05-05 03:17:10|198.51|195.71|198.46|195.66|198.51|195.71|198.46|195.66|0
1651720700000|2022-05-05 03:18:20|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651720710000|2022-05-05 03:18:30|198.62|195.82|198.62|195.82|198.62|195.82|198.62|195.82|0
1651720730000|2022-05-05 03:18:50|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651720740000|2022-05-05 03:19:00|198.5|195.7|198.5|195.7|198.5|195.7|198.5|195.7|0
1651720750000|2022-05-05 03:19:10|198.54|195.74|198.46|195.66|198.54|195.74|198.46|195.66|0
1651720780000|2022-05-05 03:19:40|198.42|195.62|198.38|195.58|198.42|195.62|198.38|195.58|0
1651720790000|2022-05-05 03:19:50|198.3|195.5|198.15|195.35|198.3|195.5|198.15|195.35|0
1651720800000|2022-05-05 03:20:00|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1651720810000|2022-05-05 03:20:10|198.15|195.35|198.15|195.35|198.15|195.35|198.15|195.35|0
1651720820000|2022-05-05 03:20:20|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1651720830000|2022-05-05 03:20:30|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1651720840000|2022-05-05 03:20:40|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1651720850000|2022-05-05 03:20:50|198.38|195.58|198.34|195.54|198.38|195.58|198.3|195.5|0
1651720860000|2022-05-05 03:21:00|198.38|195.58|198.42|195.62|198.46|195.66|198.38|195.58|0
1651720870000|2022-05-05 03:21:10|198.46|195.66|198.38|195.58|198.46|195.66|198.38|195.58|0
1651720880000|2022-05-05 03:21:20|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651720910000|2022-05-05 03:21:50|198.5|195.7|198.54|195.74|198.54|195.74|198.5|195.7|0
1651720930000|2022-05-05 03:22:10|198.46|195.66|198.38|195.58|198.46|195.66|198.38|195.58|0
1651720940000|2022-05-05 03:22:20|198.34|195.54|198.46|195.66|198.46|195.66|198.34|195.54|0
1651720950000|2022-05-05 03:22:30|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651720960000|2022-05-05 03:22:40|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651720980000|2022-05-05 03:23:00|198.42|195.62|198.46|195.66|198.46|195.66|198.42|195.62|0
1651720990000|2022-05-05 03:23:10|198.42|195.62|198.46|195.66|198.46|195.66|198.42|195.62|0
1651721000000|2022-05-05 03:23:20|198.42|195.62|198.38|195.58|198.42|195.62|198.38|195.58|0
1651721010000|2022-05-05 03:23:30|198.34|195.54|198.38|195.58|198.38|195.58|198.34|195.54|0
1651721030000|2022-05-05 03:23:50|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651721070000|2022-05-05 03:24:30|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1651721080000|2022-05-05 03:24:40|198.38|195.58|198.38|195.58|198.38|195.58|198.38|195.58|0
1651721100000|2022-05-05 03:25:00|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1651721160000|2022-05-05 03:26:00|198.26|195.46|198.22|195.42|198.26|195.46|198.22|195.42|0
1651721210000|2022-05-05 03:26:50|198.3|195.5|198.34|195.54|198.34|195.54|198.3|195.5|0
1651721220000|2022-05-05 03:27:00|198.38|195.58|198.38|195.58|198.38|195.58|198.38|195.58|0
1651721230000|2022-05-05 03:27:10|198.3|195.5|198.34|195.54|198.34|195.54|198.3|195.5|0
1651721240000|2022-05-05 03:27:20|198.3|195.5|198.3|195.5|198.3|195.5|198.22|195.42|0
1651721250000|2022-05-05 03:27:30|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1651721260000|2022-05-05 03:27:40|198.18|195.38|198.14|195.34|198.18|195.38|198.14|195.34|0
1651721270000|2022-05-05 03:27:50|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651721290000|2022-05-05 03:28:10|197.9|195.1|197.94|195.14|197.94|195.14|197.9|195.1|0
1651721300000|2022-05-05 03:28:20|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651721310000|2022-05-05 03:28:30|198.06|195.26|198.06|195.26|198.06|195.26|198.06|195.26|0
1651721360000|2022-05-05 03:29:20|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651721370000|2022-05-05 03:29:30|198.06|195.26|198.02|195.22|198.06|195.26|198.02|195.22|0
1651721380000|2022-05-05 03:29:40|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651721390000|2022-05-05 03:29:50|197.9|195.1|197.9|195.1|197.9|195.1|197.9|195.1|0
1651721400000|2022-05-05 03:30:00|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651721440000|2022-05-05 03:30:40|198.06|195.26|198.06|195.26|198.06|195.26|198.06|195.26|0
1651721470000|2022-05-05 03:31:10|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1651721480000|2022-05-05 03:31:20|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1651721490000|2022-05-05 03:31:30|198.26|195.46|198.22|195.42|198.26|195.46|198.22|195.42|0
1651721510000|2022-05-05 03:31:50|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1651721520000|2022-05-05 03:32:00|198.22|195.42|198.26|195.46|198.26|195.46|198.22|195.42|0
1651721530000|2022-05-05 03:32:10|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1651721540000|2022-05-05 03:32:20|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1651721560000|2022-05-05 03:32:40|198.38|195.58|198.38|195.58|198.38|195.58|198.38|195.58|0
1651721570000|2022-05-05 03:32:50|198.42|195.62|198.38|195.58|198.42|195.62|198.38|195.58|0
1651721600000|2022-05-05 03:33:20|198.42|195.62|198.38|195.58|198.42|195.62|198.38|195.58|0
1651721610000|2022-05-05 03:33:30|198.42|195.62|198.42|195.62|198.42|195.62|198.38|195.58|0
1651721620000|2022-05-05 03:33:40|198.46|195.66|198.38|195.58|198.46|195.66|198.38|195.58|0
1651721640000|2022-05-05 03:34:00|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651721650000|2022-05-05 03:34:10|198.54|195.74|198.5|195.7|198.54|195.74|198.5|195.7|0
1651721660000|2022-05-05 03:34:20|198.54|195.74|198.5|195.7|198.54|195.74|198.46|195.66|0
1651721670000|2022-05-05 03:34:30|198.46|195.66|198.42|195.62|198.46|195.66|198.42|195.62|0
1651721680000|2022-05-05 03:34:40|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1651721730000|2022-05-05 03:35:30|198.5|195.7|198.46|195.66|198.5|195.7|198.46|195.66|0
1651721740000|2022-05-05 03:35:40|198.5|195.7|198.5|195.7|198.5|195.7|198.5|195.7|0
1651721750000|2022-05-05 03:35:50|198.46|195.66|198.45|195.65|198.46|195.66|198.45|195.65|0
1651721780000|2022-05-05 03:36:20|198.38|195.58|198.38|195.58|198.38|195.58|198.38|195.58|0
1651721800000|2022-05-05 03:36:40|198.42|195.62|198.38|195.58|198.42|195.62|198.38|195.58|0
1651721810000|2022-05-05 03:36:50|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1651721820000|2022-05-05 03:37:00|198.38|195.58|198.38|195.58|198.38|195.58|198.34|195.54|0
1651721830000|2022-05-05 03:37:10|198.3|195.5|198.37|195.57|198.37|195.57|198.3|195.5|0
1651721840000|2022-05-05 03:37:20|198.3|195.5|198.14|195.34|198.3|195.5|198.14|195.34|0
1651721850000|2022-05-05 03:37:30|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1651721860000|2022-05-05 03:37:40|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1651721870000|2022-05-05 03:37:50|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1651721880000|2022-05-05 03:38:00|198.37|195.57|198.37|195.57|198.37|195.57|198.34|195.54|0
1651721900000|2022-05-05 03:38:20|198.3|195.5|198.3|195.5|198.34|195.54|198.3|195.5|0
1651721910000|2022-05-05 03:38:30|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651721920000|2022-05-05 03:38:40|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1651721930000|2022-05-05 03:38:50|198.42|195.62|198.37|195.57|198.42|195.62|198.37|195.57|0
1651721970000|2022-05-05 03:39:30|198.45|195.65|198.45|195.65|198.45|195.65|198.45|195.65|0
1651721980000|2022-05-05 03:39:40|198.53|195.73|198.53|195.73|198.53|195.73|198.53|195.73|0
1651722010000|2022-05-05 03:40:10|198.57|195.77|198.53|195.73|198.57|195.77|198.53|195.73|0
1651722030000|2022-05-05 03:40:30|198.57|195.77|198.57|195.77|198.57|195.77|198.57|195.77|0
1651722040000|2022-05-05 03:40:40|198.45|195.65|198.45|195.65|198.45|195.65|198.45|195.65|0
1651722080000|2022-05-05 03:41:20|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1651722110000|2022-05-05 03:41:50|198.45|195.65|198.37|195.57|198.45|195.65|198.37|195.57|0
1651722130000|2022-05-05 03:42:10|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651722140000|2022-05-05 03:42:20|198.37|195.57|198.29|195.49|198.37|195.57|198.29|195.49|0
1651722150000|2022-05-05 03:42:30|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651722160000|2022-05-05 03:42:40|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1651722190000|2022-05-05 03:43:10|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651722230000|2022-05-05 03:43:50|198.21|195.41|198.21|195.41|198.25|195.45|198.21|195.41|0
1651722250000|2022-05-05 03:44:10|198.13|195.33|198.17|195.37|198.17|195.37|198.13|195.33|0
1651722260000|2022-05-05 03:44:20|198.21|195.41|198.29|195.49|198.29|195.49|198.21|195.41|0
1651722270000|2022-05-05 03:44:30|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651722280000|2022-05-05 03:44:40|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1651722290000|2022-05-05 03:44:50|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651722300000|2022-05-05 03:45:00|198.33|195.53|198.37|195.57|198.37|195.57|198.33|195.53|0
1651722330000|2022-05-05 03:45:30|198.45|195.65|198.45|195.65|198.45|195.65|198.45|195.65|0
1651722350000|2022-05-05 03:45:50|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1651722370000|2022-05-05 03:46:10|198.45|195.65|198.45|195.65|198.45|195.65|198.45|195.65|0
1651722380000|2022-05-05 03:46:20|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1651722430000|2022-05-05 03:47:10|198.45|195.65|198.41|195.61|198.45|195.65|198.41|195.61|0
1651722440000|2022-05-05 03:47:20|198.45|195.65|198.37|195.57|198.45|195.65|198.37|195.57|0
1651722450000|2022-05-05 03:47:30|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651722460000|2022-05-05 03:47:40|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651722470000|2022-05-05 03:47:50|198.29|195.49|198.33|195.53|198.33|195.53|198.29|195.49|0
1651722480000|2022-05-05 03:48:00|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1651722530000|2022-05-05 03:48:50|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651722540000|2022-05-05 03:49:00|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651722550000|2022-05-05 03:49:10|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651722560000|2022-05-05 03:49:20|198.21|195.41|198.25|195.45|198.25|195.45|198.21|195.41|0
1651722570000|2022-05-05 03:49:30|198.21|195.41|198.25|195.45|198.25|195.45|198.21|195.41|0
1651722590000|2022-05-05 03:49:50|198.21|195.41|198.25|195.45|198.25|195.45|198.21|195.41|0
1651722600000|2022-05-05 03:50:00|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651722630000|2022-05-05 03:50:30|198.33|195.53|198.29|195.49|198.33|195.53|198.29|195.49|0
1651722660000|2022-05-05 03:51:00|198.21|195.41|198.21|195.41|198.21|195.41|198.21|195.41|0
1651722670000|2022-05-05 03:51:10|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1651722680000|2022-05-05 03:51:20|198.21|195.41|198.21|195.41|198.21|195.41|198.21|195.41|0
1651722750000|2022-05-05 03:52:30|198.13|195.33|198.17|195.37|198.17|195.37|198.13|195.33|0
1651722760000|2022-05-05 03:52:40|198.21|195.41|198.21|195.41|198.21|195.41|198.21|195.41|0
1651722790000|2022-05-05 03:53:10|198.29|195.49|198.37|195.57|198.37|195.57|198.29|195.49|0
1651722810000|2022-05-05 03:53:30|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1651722820000|2022-05-05 03:53:40|198.53|195.73|198.41|195.61|198.53|195.73|198.37|195.57|0
1651722830000|2022-05-05 03:53:50|198.37|195.57|198.37|195.57|198.41|195.61|198.37|195.57|0
1651722840000|2022-05-05 03:54:00|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1651722850000|2022-05-05 03:54:10|198.45|195.65|198.45|195.65|198.53|195.73|198.45|195.65|0
1651722870000|2022-05-05 03:54:30|198.41|195.61|198.45|195.65|198.45|195.65|198.41|195.61|0
1651722900000|2022-05-05 03:55:00|198.41|195.61|198.41|195.61|198.41|195.61|198.37|195.57|0
1651722920000|2022-05-05 03:55:20|198.37|195.57|198.37|195.57|198.37|195.57|198.37|195.57|0
1651722930000|2022-05-05 03:55:30|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1651722940000|2022-05-05 03:55:40|198.45|195.65|198.45|195.65|198.45|195.65|198.45|195.65|0
1651722960000|2022-05-05 03:56:00|198.49|195.69|198.49|195.69|198.49|195.69|198.49|195.69|0
1651722970000|2022-05-05 03:56:10|198.45|195.65|198.37|195.57|198.45|195.65|198.37|195.57|0
1651722990000|2022-05-05 03:56:30|198.45|195.65|198.45|195.65|198.45|195.65|198.45|195.65|0
1651723000000|2022-05-05 03:56:40|198.49|195.69|198.49|195.69|198.49|195.69|198.49|195.69|0
1651723010000|2022-05-05 03:56:50|198.45|195.65|198.45|195.65|198.45|195.65|198.45|195.65|0
1651723020000|2022-05-05 03:57:00|198.49|195.69|198.49|195.69|198.49|195.69|198.45|195.65|0
1651723030000|2022-05-05 03:57:10|198.44|195.64|198.44|195.64|198.49|195.69|198.44|195.64|0
1651723040000|2022-05-05 03:57:20|198.52|195.72|198.44|195.64|198.52|195.72|198.44|195.64|0
1651723050000|2022-05-05 03:57:30|198.49|195.69|198.37|195.57|198.49|195.69|198.37|195.57|0
1651723060000|2022-05-05 03:57:40|198.33|195.53|198.25|195.45|198.33|195.53|198.25|195.45|0
1651723070000|2022-05-05 03:57:50|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651723080000|2022-05-05 03:58:00|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651723090000|2022-05-05 03:58:10|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651723100000|2022-05-05 03:58:20|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651723110000|2022-05-05 03:58:30|198.29|195.49|198.36|195.56|198.36|195.56|198.29|195.49|0
1651723130000|2022-05-05 03:58:50|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651723190000|2022-05-05 03:59:50|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651723220000|2022-05-05 04:00:20|198.36|195.56|198.36|195.56|198.36|195.56|198.36|195.56|0
1651723240000|2022-05-05 04:00:40|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651723260000|2022-05-05 04:01:00|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1651723270000|2022-05-05 04:01:10|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651723290000|2022-05-05 04:01:30|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1651723300000|2022-05-05 04:01:40|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1651723310000|2022-05-05 04:01:50|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651723350000|2022-05-05 04:02:30|198.36|195.56|198.36|195.56|198.36|195.56|198.36|195.56|0
1651723360000|2022-05-05 04:02:40|198.28|195.48|198.2|195.4|198.28|195.48|198.2|195.4|0
1651723370000|2022-05-05 04:02:50|198.13|195.33|198.12|195.32|198.13|195.33|198.12|195.32|0
1651723380000|2022-05-05 04:03:00|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1651723440000|2022-05-05 04:04:00|198.24|195.44|198.28|195.48|198.28|195.48|198.24|195.44|0
1651723450000|2022-05-05 04:04:10|198.24|195.44|198.2|195.4|198.24|195.44|198.2|195.4|0
1651723460000|2022-05-05 04:04:20|198.28|195.48|198.2|195.4|198.28|195.48|198.2|195.4|0
1651723480000|2022-05-05 04:04:40|198.17|195.37|198.12|195.32|198.17|195.37|198.12|195.32|0
1651723520000|2022-05-05 04:05:20|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651723540000|2022-05-05 04:05:40|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1651723560000|2022-05-05 04:06:00|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1651723580000|2022-05-05 04:06:20|198.2|195.4|198.32|195.52|198.32|195.52|198.2|195.4|0
1651723590000|2022-05-05 04:06:30|198.28|195.48|198.32|195.52|198.32|195.52|198.28|195.48|0
1651723610000|2022-05-05 04:06:50|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651723620000|2022-05-05 04:07:00|198.32|195.52|198.32|195.52|198.32|195.52|198.32|195.52|0
1651723630000|2022-05-05 04:07:10|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651723640000|2022-05-05 04:07:20|198.32|195.52|198.28|195.48|198.32|195.52|198.28|195.48|0
1651723650000|2022-05-05 04:07:30|198.32|195.52|198.36|195.56|198.36|195.56|198.32|195.52|0
1651723700000|2022-05-05 04:08:20|198.32|195.52|198.32|195.52|198.32|195.52|198.32|195.52|0
1651723710000|2022-05-05 04:08:30|198.28|195.48|198.36|195.56|198.36|195.56|198.28|195.48|0
1651723740000|2022-05-05 04:09:00|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651723770000|2022-05-05 04:09:30|198.32|195.52|198.28|195.48|198.32|195.52|198.28|195.48|0
1651723810000|2022-05-05 04:10:10|198.36|195.56|198.36|195.56|198.36|195.56|198.36|195.56|0
1651723840000|2022-05-05 04:10:40|198.32|195.52|198.32|195.52|198.32|195.52|198.32|195.52|0
1651723860000|2022-05-05 04:11:00|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651723880000|2022-05-05 04:11:20|198.24|195.44|198.2|195.4|198.24|195.44|198.2|195.4|0
1651723890000|2022-05-05 04:11:30|198.28|195.48|198.32|195.52|198.32|195.52|198.28|195.48|0
1651723910000|2022-05-05 04:11:50|198.28|195.48|198.32|195.52|198.32|195.52|198.28|195.48|0
1651723920000|2022-05-05 04:12:00|198.28|195.48|198.24|195.44|198.28|195.48|198.24|195.44|0
1651723930000|2022-05-05 04:12:10|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1651723940000|2022-05-05 04:12:20|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1651723950000|2022-05-05 04:12:30|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1651723960000|2022-05-05 04:12:40|198.24|195.44|198.2|195.4|198.24|195.44|198.2|195.4|0
1651723970000|2022-05-05 04:12:50|198.24|195.44|198.24|195.44|198.24|195.44|198.24|195.44|0
1651723980000|2022-05-05 04:13:00|198.2|195.4|198.24|195.44|198.28|195.48|198.2|195.4|0
1651724000000|2022-05-05 04:13:20|198.2|195.4|198.28|195.48|198.28|195.48|198.2|195.4|0
1651724030000|2022-05-05 04:13:50|198.32|195.52|198.36|195.56|198.36|195.56|198.32|195.52|0
1651724040000|2022-05-05 04:14:00|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1651724060000|2022-05-05 04:14:20|198.36|195.56|198.36|195.56|198.36|195.56|198.36|195.56|0
1651724070000|2022-05-05 04:14:30|198.32|195.52|198.28|195.48|198.32|195.52|198.28|195.48|0
1651724090000|2022-05-05 04:14:50|198.24|195.44|198.24|195.44|198.24|195.44|198.2|195.4|0
1651724100000|2022-05-05 04:15:00|198.2|195.4|198.2|195.4|198.2|195.4|198.2|195.4|0
1651724110000|2022-05-05 04:15:10|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651724130000|2022-05-05 04:15:30|198.32|195.52|198.28|195.48|198.32|195.52|198.28|195.48|0
1651724140000|2022-05-05 04:15:40|198.32|195.52|198.28|195.48|198.32|195.52|198.28|195.48|0
1651724150000|2022-05-05 04:15:50|198.32|195.52|198.32|195.52|198.32|195.52|198.28|195.48|0
1651724160000|2022-05-05 04:16:00|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651724170000|2022-05-05 04:16:10|198.32|195.52|198.4|195.6|198.4|195.6|198.32|195.52|0
1651724180000|2022-05-05 04:16:20|198.44|195.64|198.36|195.56|198.44|195.64|198.36|195.56|0
1651724220000|2022-05-05 04:17:00|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651724250000|2022-05-05 04:17:30|198.32|195.52|198.32|195.52|198.32|195.52|198.32|195.52|0
1651724260000|2022-05-05 04:17:40|198.36|195.56|198.36|195.56|198.36|195.56|198.36|195.56|0
1651724340000|2022-05-05 04:19:00|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651724350000|2022-05-05 04:19:10|198.32|195.52|198.32|195.52|198.32|195.52|198.32|195.52|0
1651724370000|2022-05-05 04:19:30|198.28|195.48|198.32|195.52|198.32|195.52|198.28|195.48|0
1651724400000|2022-05-05 04:20:00|198.28|195.48|198.28|195.48|198.28|195.48|198.28|195.48|0
1651724430000|2022-05-05 04:20:30|198.32|195.52|198.32|195.52|198.32|195.52|198.32|195.52|0
1651724440000|2022-05-05 04:20:40|198.35|195.55|198.35|195.55|198.35|195.55|198.35|195.55|0
1651724520000|2022-05-05 04:22:00|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1651724750000|2022-05-05 04:25:50|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1651724760000|2022-05-05 04:26:00|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1651724770000|2022-05-05 04:26:10|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1651724800000|2022-05-05 04:26:40|198.08|195.28|198.03|195.23|198.08|195.28|198.03|195.23|0
1651724820000|2022-05-05 04:27:00|198.08|195.28|198.08|195.28|198.08|195.28|198.03|195.23|0
1651724840000|2022-05-05 04:27:20|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1651724850000|2022-05-05 04:27:30|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1651724860000|2022-05-05 04:27:40|198.03|195.23|198.11|195.31|198.11|195.31|198.03|195.23|0
1651724910000|2022-05-05 04:28:30|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651724920000|2022-05-05 04:28:40|198.15|195.35|198.11|195.31|198.15|195.35|198.11|195.31|0
1651724930000|2022-05-05 04:28:50|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1651724970000|2022-05-05 04:29:30|198.31|195.51|198.31|195.51|198.31|195.51|198.31|195.51|0
1651724980000|2022-05-05 04:29:40|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1651725000000|2022-05-05 04:30:00|198.19|195.39|198.03|195.23|198.19|195.39|198.03|195.23|0
1651725030000|2022-05-05 04:30:30|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1651725040000|2022-05-05 04:30:40|198.03|195.23|198.07|195.27|198.07|195.27|198.03|195.23|0
1651725050000|2022-05-05 04:30:50|198.03|195.23|198.07|195.27|198.07|195.27|198.03|195.23|0
1651725060000|2022-05-05 04:31:00|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1651725100000|2022-05-05 04:31:40|198.19|195.39|198.23|195.43|198.23|195.43|198.19|195.39|0
1651725120000|2022-05-05 04:32:00|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651725130000|2022-05-05 04:32:10|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1651725200000|2022-05-05 04:33:20|198.23|195.43|198.35|195.55|198.35|195.55|198.23|195.43|0
1651725210000|2022-05-05 04:33:30|198.27|195.47|198.19|195.39|198.27|195.47|198.19|195.39|0
1651725230000|2022-05-05 04:33:50|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1651725240000|2022-05-05 04:34:00|198.19|195.39|198.19|195.39|198.19|195.39|198.19|195.39|0
1651725280000|2022-05-05 04:34:40|198.11|195.31|198.11|195.31|198.11|195.31|198.11|195.31|0
1651725320000|2022-05-05 04:35:20|198.15|195.35|198.11|195.31|198.15|195.35|198.11|195.31|0
1651725360000|2022-05-05 04:36:00|198.07|195.27|197.63|194.83|198.07|195.27|197.63|194.83|0
1651725370000|2022-05-05 04:36:10|197.79|194.99|197.79|194.99|197.79|194.99|197.71|194.91|0
1651725380000|2022-05-05 04:36:20|197.83|195.03|197.71|194.91|197.83|195.03|197.71|194.91|0
1651725420000|2022-05-05 04:37:00|197.6|194.8|197.55|194.75|197.6|194.8|197.55|194.75|0
1651725430000|2022-05-05 04:37:10|197.52|194.72|197.48|194.68|197.52|194.72|197.48|194.68|0
1651725440000|2022-05-05 04:37:20|197.55|194.75|197.55|194.75|197.55|194.75|197.55|194.75|0
1651725520000|2022-05-05 04:38:40|197.47|194.67|197.55|194.75|197.55|194.75|197.47|194.67|0
1651725610000|2022-05-05 04:40:10|197.63|194.83|197.63|194.83|197.63|194.83|197.63|194.83|0
1651725650000|2022-05-05 04:40:50|197.59|194.79|197.59|194.79|197.59|194.79|197.59|194.79|0
1651725660000|2022-05-05 04:41:00|197.55|194.75|197.55|194.75|197.55|194.75|197.55|194.75|0
1651725730000|2022-05-05 04:42:10|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1651725750000|2022-05-05 04:42:30|197.67|194.87|197.71|194.91|197.71|194.91|197.67|194.87|0
1651725780000|2022-05-05 04:43:00|197.63|194.83|197.63|194.83|197.63|194.83|197.63|194.83|0
1651725790000|2022-05-05 04:43:10|197.55|194.75|197.55|194.75|197.55|194.75|197.55|194.75|0
1651725830000|2022-05-05 04:43:50|197.47|194.67|197.47|194.67|197.47|194.67|197.47|194.67|0
1651725840000|2022-05-05 04:44:00|197.43|194.63|197.39|194.59|197.43|194.63|197.39|194.59|0
1651725850000|2022-05-05 04:44:10|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1651725870000|2022-05-05 04:44:30|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1651725880000|2022-05-05 04:44:40|197.04|194.24|197.08|194.28|197.08|194.28|197.04|194.24|0
1651725890000|2022-05-05 04:44:50|197.12|194.32|197.12|194.32|197.12|194.32|197.12|194.32|0
1651725900000|2022-05-05 04:45:00|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1651725910000|2022-05-05 04:45:10|197.12|194.32|197.12|194.32|197.12|194.32|197.12|194.32|0
1651725920000|2022-05-05 04:45:20|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1651725930000|2022-05-05 04:45:30|197.2|194.4|197.16|194.36|197.2|194.4|197.16|194.36|0
1651725960000|2022-05-05 04:46:00|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1651725970000|2022-05-05 04:46:10|197|194.2|197.08|194.28|197.08|194.28|197|194.2|0
1651725990000|2022-05-05 04:46:30|197.12|194.32|197.12|194.32|197.12|194.32|197.08|194.28|0
1651726000000|2022-05-05 04:46:40|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1651726010000|2022-05-05 04:46:50|197|194.2|197|194.2|197|194.2|197|194.2|0
1651726020000|2022-05-05 04:47:00|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1651726030000|2022-05-05 04:47:10|197.12|194.32|197.08|194.28|197.12|194.32|197.08|194.28|0
1651726040000|2022-05-05 04:47:20|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1651726130000|2022-05-05 04:48:50|197.19|194.39|197.15|194.35|197.19|194.39|197.15|194.35|0
1651726170000|2022-05-05 04:49:30|197.07|194.27|197.07|194.27|197.07|194.27|197.07|194.27|0
1651726180000|2022-05-05 04:49:40|197|194.2|197|194.2|197|194.2|197|194.2|0
1651726200000|2022-05-05 04:50:00|197.07|194.27|197.04|194.24|197.07|194.27|197.04|194.24|0
1651726210000|2022-05-05 04:50:10|197.07|194.27|197.07|194.27|197.07|194.27|197.07|194.27|0
1651726230000|2022-05-05 04:50:30|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1651726240000|2022-05-05 04:50:40|197.12|194.32|197.07|194.27|197.12|194.32|197.07|194.27|0
1651726300000|2022-05-05 04:51:40|197.04|194.24|196.99|194.19|197.04|194.24|196.99|194.19|0
1651726330000|2022-05-05 04:52:10|197.07|194.27|197.07|194.27|197.07|194.27|197.07|194.27|0
1651726340000|2022-05-05 04:52:20|197.04|194.24|196.99|194.19|197.07|194.27|196.99|194.19|0
1651726430000|2022-05-05 04:53:50|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1651726450000|2022-05-05 04:54:10|196.84|194.04|196.84|194.04|196.84|194.04|196.84|194.04|0
1651726470000|2022-05-05 04:54:30|196.8|194|196.8|194|196.8|194|196.8|194|0
1651726480000|2022-05-05 04:54:40|196.84|194.04|196.84|194.04|196.84|194.04|196.84|194.04|0
1651726490000|2022-05-05 04:54:50|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1651726510000|2022-05-05 04:55:10|196.99|194.19|196.91|194.11|196.99|194.19|196.91|194.11|0
1651726530000|2022-05-05 04:55:30|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1651726560000|2022-05-05 04:56:00|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1651726570000|2022-05-05 04:56:10|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1651726580000|2022-05-05 04:56:20|196.76|193.96|196.72|193.92|196.76|193.96|196.72|193.92|0
1651726590000|2022-05-05 04:56:30|196.76|193.96|196.68|193.88|196.76|193.96|196.68|193.88|0
1651726610000|2022-05-05 04:56:50|196.76|193.96|196.76|193.96|196.76|193.96|196.76|193.96|0
1651726640000|2022-05-05 04:57:20|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1651726660000|2022-05-05 04:57:40|196.72|193.92|196.76|193.96|196.76|193.96|196.72|193.92|0
1651726680000|2022-05-05 04:58:00|196.75|193.95|196.75|193.95|196.75|193.95|196.75|193.95|0
1651726740000|2022-05-05 04:59:00|196.72|193.92|196.68|193.88|196.72|193.92|196.68|193.88|0
1651726780000|2022-05-05 04:59:40|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1651726800000|2022-05-05 05:00:00|196.56|193.76|196.52|193.72|196.56|193.76|196.52|193.72|0
1651726810000|2022-05-05 05:00:10|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1651726820000|2022-05-05 05:00:20|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1651726830000|2022-05-05 05:00:30|196.28|193.48|196.28|193.48|196.28|193.48|196.28|193.48|0
1651726840000|2022-05-05 05:00:40|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1651726860000|2022-05-05 05:01:00|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1651726870000|2022-05-05 05:01:10|196.52|193.72|196.67|193.87|196.75|193.95|196.52|193.72|0
1651726880000|2022-05-05 05:01:20|196.6|193.8|196.67|193.87|196.67|193.87|196.6|193.8|0
1651726910000|2022-05-05 05:01:50|196.6|193.8|196.67|193.87|196.67|193.87|196.6|193.8|0
1651726920000|2022-05-05 05:02:00|196.6|193.8|196.67|193.87|196.67|193.87|196.6|193.8|0
1651726930000|2022-05-05 05:02:10|196.72|193.92|196.75|193.95|196.75|193.95|196.72|193.92|0
1651726980000|2022-05-05 05:03:00|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1651726990000|2022-05-05 05:03:10|196.67|193.87|196.71|193.91|196.71|193.91|196.67|193.87|0
1651727000000|2022-05-05 05:03:20|196.75|193.95|196.71|193.91|196.75|193.95|196.67|193.87|0
1651727010000|2022-05-05 05:03:30|196.67|193.87|196.75|193.95|196.75|193.95|196.67|193.87|0
1651727030000|2022-05-05 05:03:50|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1651727040000|2022-05-05 05:04:00|196.71|193.91|196.75|193.95|196.75|193.95|196.67|193.87|0
1651727100000|2022-05-05 05:05:00|196.91|194.11|196.91|194.11|196.95|194.15|196.91|194.11|0
1651727140000|2022-05-05 05:05:40|196.99|194.19|197.07|194.27|197.07|194.27|196.99|194.19|0
1651727160000|2022-05-05 05:06:00|197.15|194.35|196.91|194.11|197.15|194.35|196.91|194.11|0
1651727170000|2022-05-05 05:06:10|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1651727190000|2022-05-05 05:06:30|196.91|194.11|196.99|194.19|196.99|194.19|196.83|194.03|0
1651727200000|2022-05-05 05:06:40|196.95|194.15|196.91|194.11|196.99|194.19|196.91|194.11|0
1651727210000|2022-05-05 05:06:50|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1651727220000|2022-05-05 05:07:00|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1651727230000|2022-05-05 05:07:10|196.99|194.19|196.99|194.19|196.99|194.19|196.95|194.15|0
1651727240000|2022-05-05 05:07:20|196.91|194.11|196.99|194.19|196.99|194.19|196.91|194.11|0
1651727250000|2022-05-05 05:07:30|197.07|194.27|197.3|194.5|197.3|194.5|197.07|194.27|0
1651727270000|2022-05-05 05:07:50|197.22|194.42|197.3|194.5|197.3|194.5|197.22|194.42|0
1651727280000|2022-05-05 05:08:00|197.38|194.58|197.22|194.42|197.38|194.58|197.22|194.42|0
1651727300000|2022-05-05 05:08:20|197.3|194.5|197.3|194.5|197.3|194.5|197.3|194.5|0
1651727310000|2022-05-05 05:08:30|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1651727330000|2022-05-05 05:08:50|197.46|194.66|197.46|194.66|197.46|194.66|197.46|194.66|0
1651727350000|2022-05-05 05:09:10|197.54|194.74|197.54|194.74|197.54|194.74|197.54|194.74|0
1651727370000|2022-05-05 05:09:30|197.46|194.66|197.46|194.66|197.46|194.66|197.46|194.66|0
1651727380000|2022-05-05 05:09:40|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1651727390000|2022-05-05 05:09:50|197.46|194.66|197.38|194.58|197.46|194.66|197.38|194.58|0
1651727400000|2022-05-05 05:10:00|197.46|194.66|197.38|194.58|197.46|194.66|197.38|194.58|0
1651727420000|2022-05-05 05:10:20|197.3|194.5|197.3|194.5|197.3|194.5|197.3|194.5|0
1651727430000|2022-05-05 05:10:30|197.22|194.42|197.14|194.34|197.22|194.42|197.14|194.34|0
1651727450000|2022-05-05 05:10:50|197.11|194.31|197.06|194.26|197.11|194.31|197.06|194.26|0
1651727460000|2022-05-05 05:11:00|197.11|194.31|197.06|194.26|197.11|194.31|197.06|194.26|0
1651727470000|2022-05-05 05:11:10|197.14|194.34|197.14|194.34|197.14|194.34|197.14|194.34|0
1651727480000|2022-05-05 05:11:20|197.06|194.26|197.06|194.26|197.06|194.26|197.06|194.26|0
1651727510000|2022-05-05 05:11:50|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1651727520000|2022-05-05 05:12:00|196.95|194.15|196.95|194.15|196.95|194.15|196.95|194.15|0
1651727530000|2022-05-05 05:12:10|196.91|194.11|196.87|194.07|196.95|194.15|196.87|194.07|0
1651727540000|2022-05-05 05:12:20|196.83|194.03|196.91|194.11|196.91|194.11|196.83|194.03|0
1651727550000|2022-05-05 05:12:30|196.87|194.07|196.87|194.07|196.87|194.07|196.87|194.07|0
1651727560000|2022-05-05 05:12:40|196.83|194.03|196.87|194.07|196.91|194.11|196.83|194.03|0
1651727570000|2022-05-05 05:12:50|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1651727640000|2022-05-05 05:14:00|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1651727650000|2022-05-05 05:14:10|196.79|193.99|196.79|193.99|196.79|193.99|196.79|193.99|0
1651727660000|2022-05-05 05:14:20|196.83|194.03|196.75|193.95|196.83|194.03|196.75|193.95|0
1651727680000|2022-05-05 05:14:40|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1651727690000|2022-05-05 05:14:50|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1651727700000|2022-05-05 05:15:00|196.51|193.71|196.55|193.75|196.55|193.75|196.51|193.71|0
1651727710000|2022-05-05 05:15:10|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1651727720000|2022-05-05 05:15:20|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1651727730000|2022-05-05 05:15:30|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1651727740000|2022-05-05 05:15:40|196.47|193.67|196.35|193.55|196.47|193.67|196.35|193.55|0
1651727750000|2022-05-05 05:15:50|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1651727760000|2022-05-05 05:16:00|196.51|193.71|196.43|193.63|196.51|193.71|196.43|193.63|0
1651727770000|2022-05-05 05:16:10|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1651727790000|2022-05-05 05:16:30|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1651727800000|2022-05-05 05:16:40|196.51|193.71|196.47|193.67|196.51|193.71|196.47|193.67|0
1651727810000|2022-05-05 05:16:50|196.43|193.63|196.35|193.55|196.43|193.63|196.35|193.55|0
1651727830000|2022-05-05 05:17:10|196.43|193.63|196.39|193.59|196.43|193.63|196.39|193.59|0
1651727840000|2022-05-05 05:17:20|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1651727850000|2022-05-05 05:17:30|196.47|193.67|196.51|193.71|196.51|193.71|196.47|193.67|0
1651727860000|2022-05-05 05:17:40|196.55|193.75|196.51|193.71|196.55|193.75|196.51|193.71|0
1651727870000|2022-05-05 05:17:50|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1651727880000|2022-05-05 05:18:00|196.47|193.67|196.51|193.71|196.51|193.71|196.47|193.67|0
1651727890000|2022-05-05 05:18:10|196.43|193.63|196.47|193.67|196.47|193.67|196.43|193.63|0
1651727900000|2022-05-05 05:18:20|196.51|193.71|196.43|193.63|196.51|193.71|196.43|193.63|0
1651727920000|2022-05-05 05:18:40|196.51|193.71|196.59|193.79|196.59|193.79|196.51|193.71|0
1651727930000|2022-05-05 05:18:50|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1651727940000|2022-05-05 05:19:00|196.59|193.79|196.55|193.75|196.59|193.79|196.51|193.71|0
1651727950000|2022-05-05 05:19:10|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1651727960000|2022-05-05 05:19:20|196.43|193.63|196.35|193.55|196.43|193.63|196.35|193.55|0
1651727990000|2022-05-05 05:19:50|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1651728000000|2022-05-05 05:20:00|196.51|193.71|196.43|193.63|196.51|193.71|196.43|193.63|0
1651728010000|2022-05-05 05:20:10|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1651728020000|2022-05-05 05:20:20|196.43|193.63|196.51|193.71|196.51|193.71|196.43|193.63|0
1651728030000|2022-05-05 05:20:30|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1651728060000|2022-05-05 05:21:00|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1651728080000|2022-05-05 05:21:20|196.55|193.75|196.51|193.71|196.59|193.79|196.51|193.71|0
1651728090000|2022-05-05 05:21:30|196.43|193.63|196.43|193.63|196.51|193.71|196.43|193.63|0
1651728110000|2022-05-05 05:21:50|196.39|193.59|196.35|193.55|196.39|193.59|196.35|193.55|0
1651728140000|2022-05-05 05:22:20|196.27|193.47|196.27|193.47|196.27|193.47|196.27|193.47|0
1651728150000|2022-05-05 05:22:30|195.96|193.16|195.88|193.08|195.96|193.16|195.88|193.08|0
1651728160000|2022-05-05 05:22:40|195.96|193.16|195.96|193.16|195.96|193.16|195.96|193.16|0
1651728180000|2022-05-05 05:23:00|195.88|193.08|195.88|193.08|195.88|193.08|195.88|193.08|0
1651728190000|2022-05-05 05:23:10|195.8|193|195.56|192.76|195.8|193|195.56|192.76|0
1651728200000|2022-05-05 05:23:20|195.72|192.92|195.72|192.92|195.72|192.92|195.72|192.92|0
1651728210000|2022-05-05 05:23:30|195.76|192.96|195.72|192.92|195.76|192.96|195.72|192.92|0
1651728220000|2022-05-05 05:23:40|195.8|193|195.8|193|195.8|193|195.8|193|0
1651728230000|2022-05-05 05:23:50|195.88|193.08|195.96|193.16|195.96|193.16|195.88|193.08|0
1651728240000|2022-05-05 05:24:00|196.03|193.23|196.19|193.39|196.19|193.39|196.03|193.23|0
1651728250000|2022-05-05 05:24:10|196.27|193.47|196.35|193.55|196.35|193.55|196.27|193.47|0
1651728260000|2022-05-05 05:24:20|196.43|193.63|196.43|193.63|196.47|193.67|196.43|193.63|0
1651728270000|2022-05-05 05:24:30|196.39|193.59|196.43|193.63|196.43|193.63|196.39|193.59|0
1651728280000|2022-05-05 05:24:40|196.35|193.55|196.35|193.55|196.35|193.55|196.35|193.55|0
1651728290000|2022-05-05 05:24:50|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1651728300000|2022-05-05 05:25:00|196.39|193.59|196.39|193.59|196.43|193.63|196.39|193.59|0
1651728310000|2022-05-05 05:25:10|196.43|193.63|196.43|193.63|196.43|193.63|196.35|193.55|0
1651728330000|2022-05-05 05:25:30|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1651728360000|2022-05-05 05:26:00|196.51|193.71|196.58|193.78|196.58|193.78|196.51|193.71|0
1651728370000|2022-05-05 05:26:10|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1651728380000|2022-05-05 05:26:20|196.82|194.02|196.82|194.02|196.82|194.02|196.82|194.02|0
1651728390000|2022-05-05 05:26:30|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1651728410000|2022-05-05 05:26:50|196.7|193.9|196.66|193.86|196.7|193.9|196.66|193.86|0
1651728420000|2022-05-05 05:27:00|196.7|193.9|196.66|193.86|196.7|193.9|196.66|193.86|0
1651728430000|2022-05-05 05:27:10|196.58|193.78|196.62|193.82|196.62|193.82|196.58|193.78|0
1651728440000|2022-05-05 05:27:20|196.58|193.78|196.74|193.94|196.74|193.94|196.58|193.78|0
1651728460000|2022-05-05 05:27:40|196.82|194.02|196.82|194.02|196.82|194.02|196.82|194.02|0
1651728470000|2022-05-05 05:27:50|196.9|194.1|196.9|194.1|196.9|194.1|196.86|194.06|0
1651728480000|2022-05-05 05:28:00|196.82|194.02|196.78|193.98|196.82|194.02|196.78|193.98|0
1651728490000|2022-05-05 05:28:10|196.74|193.94|196.82|194.02|196.82|194.02|196.74|193.94|0
1651728500000|2022-05-05 05:28:20|196.78|193.98|196.78|193.98|196.78|193.98|196.78|193.98|0
1651728510000|2022-05-05 05:28:30|196.74|193.94|196.66|193.86|196.74|193.94|196.66|193.86|0
1651728520000|2022-05-05 05:28:40|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1651728530000|2022-05-05 05:28:50|196.55|193.75|196.5|193.7|196.55|193.75|196.5|193.7|0
1651728540000|2022-05-05 05:29:00|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1651728550000|2022-05-05 05:29:10|196.35|193.55|196.5|193.7|196.5|193.7|196.35|193.55|0
1651728560000|2022-05-05 05:29:20|196.58|193.78|196.66|193.86|196.66|193.86|196.58|193.78|0
1651728570000|2022-05-05 05:29:30|196.62|193.82|196.74|193.94|196.74|193.94|196.62|193.82|0
1651728580000|2022-05-05 05:29:40|196.78|193.98|196.82|194.02|196.82|194.02|196.78|193.98|0
1651728590000|2022-05-05 05:29:50|196.78|193.98|196.74|193.94|196.78|193.98|196.74|193.94|0
1651728600000|2022-05-05 05:30:00|196.7|193.9|196.74|193.94|196.74|193.94|196.7|193.9|0
1651728610000|2022-05-05 05:30:10|196.66|193.86|196.66|193.86|196.66|193.86|196.66|193.86|0
1651728620000|2022-05-05 05:30:20|196.74|193.94|196.7|193.9|196.74|193.94|196.7|193.9|0
1651728630000|2022-05-05 05:30:30|196.66|193.86|196.7|193.9|196.74|193.94|196.66|193.86|0
1651728640000|2022-05-05 05:30:40|196.66|193.86|196.58|193.78|196.66|193.86|196.58|193.78|0
1651728650000|2022-05-05 05:30:50|196.66|193.86|196.66|193.86|196.66|193.86|196.66|193.86|0
1651728660000|2022-05-05 05:31:00|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1651728670000|2022-05-05 05:31:10|196.66|193.86|196.66|193.86|196.66|193.86|196.66|193.86|0
1651728680000|2022-05-05 05:31:20|196.7|193.9|196.7|193.9|196.7|193.9|196.7|193.9|0
1651728690000|2022-05-05 05:31:30|196.66|193.86|196.74|193.94|196.74|193.94|196.66|193.86|0
1651728700000|2022-05-05 05:31:40|196.7|193.9|196.66|193.86|196.7|193.9|196.66|193.86|0
1651728710000|2022-05-05 05:31:50|196.7|193.9|196.74|193.94|196.74|193.94|196.7|193.9|0
1651728720000|2022-05-05 05:32:00|196.66|193.86|196.58|193.78|196.66|193.86|196.58|193.78|0
1651728730000|2022-05-05 05:32:10|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1651728740000|2022-05-05 05:32:20|196.42|193.62|196.5|193.7|196.5|193.7|196.42|193.62|0
1651728750000|2022-05-05 05:32:30|196.42|193.62|196.34|193.54|196.42|193.62|196.34|193.54|0
1651728770000|2022-05-05 05:32:50|196.42|193.62|196.42|193.62|196.5|193.7|196.42|193.62|0
1651728780000|2022-05-05 05:33:00|196.39|193.59|196.42|193.62|196.5|193.7|196.39|193.59|0
1651728790000|2022-05-05 05:33:10|196.5|193.7|196.34|193.54|196.5|193.7|196.27|193.47|0
1651728800000|2022-05-05 05:33:20|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1651728810000|2022-05-05 05:33:30|196.27|193.47|196.19|193.39|196.27|193.47|196.19|193.39|0
1651728830000|2022-05-05 05:33:50|196.27|193.47|196.27|193.47|196.27|193.47|196.27|193.47|0
1651728840000|2022-05-05 05:34:00|196.31|193.51|196.27|193.47|196.34|193.54|196.27|193.47|0
1651728870000|2022-05-05 05:34:30|196.31|193.51|196.31|193.51|196.34|193.54|196.27|193.47|0
1651728880000|2022-05-05 05:34:40|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1651728900000|2022-05-05 05:35:00|196.11|193.31|196.03|193.23|196.11|193.31|196.03|193.23|0
1651728910000|2022-05-05 05:35:10|195.99|193.19|196.03|193.23|196.03|193.23|195.99|193.19|0
1651728920000|2022-05-05 05:35:20|195.95|193.15|195.95|193.15|195.95|193.15|195.95|193.15|0
1651728940000|2022-05-05 05:35:40|196.03|193.23|196.03|193.23|196.03|193.23|196.03|193.23|0
1651728970000|2022-05-05 05:36:10|195.95|193.15|195.95|193.15|195.95|193.15|195.95|193.15|0
1651728980000|2022-05-05 05:36:20|195.91|193.11|195.91|193.11|195.91|193.11|195.91|193.11|0
1651728990000|2022-05-05 05:36:30|195.95|193.15|195.91|193.11|195.95|193.15|195.91|193.11|0
1651729000000|2022-05-05 05:36:40|195.87|193.07|195.87|193.07|195.95|193.15|195.87|193.07|0
1651729010000|2022-05-05 05:36:50|195.75|192.95|195.75|192.95|195.75|192.95|195.75|192.95|0
1651729020000|2022-05-05 05:37:00|195.71|192.91|195.56|192.76|195.71|192.91|195.48|192.68|0
1651729030000|2022-05-05 05:37:10|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1651729040000|2022-05-05 05:37:20|195.64|192.84|195.56|192.76|195.64|192.84|195.48|192.68|0
1651729060000|2022-05-05 05:37:40|195.52|192.72|195.56|192.76|195.56|192.76|195.52|192.72|0
1651729070000|2022-05-05 05:37:50|195.64|192.84|195.79|192.99|195.79|192.99|195.64|192.84|0
1651729100000|2022-05-05 05:38:20|195.87|193.07|195.91|193.11|195.91|193.11|195.87|193.07|0
1651729110000|2022-05-05 05:38:30|195.95|193.15|196.18|193.38|196.18|193.38|195.95|193.15|0
1651729120000|2022-05-05 05:38:40|196.15|193.35|196.26|193.46|196.26|193.46|196.15|193.35|0
1651729130000|2022-05-05 05:38:50|196.23|193.43|196.18|193.38|196.23|193.43|196.18|193.38|0
1651729140000|2022-05-05 05:39:00|196.26|193.46|196.23|193.43|196.26|193.46|196.18|193.38|0
1651729150000|2022-05-05 05:39:10|196.18|193.38|196.26|193.46|196.26|193.46|196.18|193.38|0
1651729180000|2022-05-05 05:39:40|196.34|193.54|196.26|193.46|196.34|193.54|196.26|193.46|0
1651729190000|2022-05-05 05:39:50|196.3|193.5|196.22|193.42|196.3|193.5|196.22|193.42|0
1651729200000|2022-05-05 05:40:00|196.26|193.46|196.3|193.5|196.3|193.5|196.26|193.46|0
1651729210000|2022-05-05 05:40:10|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1651729220000|2022-05-05 05:40:20|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1651729230000|2022-05-05 05:40:30|196.3|193.5|196.22|193.42|196.34|193.54|196.22|193.42|0
1651729240000|2022-05-05 05:40:40|196.18|193.38|196.11|193.31|196.18|193.38|196.11|193.31|0
1651729250000|2022-05-05 05:40:50|196.03|193.23|195.87|193.07|196.03|193.23|195.87|193.07|0
1651729260000|2022-05-05 05:41:00|195.95|193.15|195.95|193.15|195.95|193.15|195.95|193.15|0
1651729270000|2022-05-05 05:41:10|195.99|193.19|195.99|193.19|195.99|193.19|195.99|193.19|0
1651729280000|2022-05-05 05:41:20|196.03|193.23|196.1|193.3|196.1|193.3|196.03|193.23|0
1651729290000|2022-05-05 05:41:30|196.15|193.35|196.15|193.35|196.15|193.35|196.15|193.35|0
1651729300000|2022-05-05 05:41:40|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1651729320000|2022-05-05 05:42:00|196.1|193.3|196.15|193.35|196.18|193.38|196.1|193.3|0
1651729330000|2022-05-05 05:42:10|196.1|193.3|196.22|193.42|196.26|193.46|196.1|193.3|0
1651729340000|2022-05-05 05:42:20|196.18|193.38|196.22|193.42|196.22|193.42|196.18|193.38|0
1651729350000|2022-05-05 05:42:30|196.34|193.54|196.18|193.38|196.34|193.54|196.18|193.38|0
1651729360000|2022-05-05 05:42:40|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1651729370000|2022-05-05 05:42:50|196.18|193.38|196.18|193.38|196.22|193.42|196.18|193.38|0
1651729420000|2022-05-05 05:43:40|196.14|193.34|196.26|193.46|196.26|193.46|196.14|193.34|0
1651729430000|2022-05-05 05:43:50|196.18|193.38|196.1|193.3|196.18|193.38|196.1|193.3|0
1651729440000|2022-05-05 05:44:00|196.14|193.34|196.02|193.22|196.14|193.34|196.02|193.22|0
1651729450000|2022-05-05 05:44:10|195.95|193.15|195.95|193.15|195.95|193.15|195.95|193.15|0
1651729460000|2022-05-05 05:44:20|196.02|193.22|196.02|193.22|196.02|193.22|195.99|193.19|0
1651729470000|2022-05-05 05:44:30|195.99|193.19|196.02|193.22|196.02|193.22|195.99|193.19|0
1651729500000|2022-05-05 05:45:00|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1651729510000|2022-05-05 05:45:10|196.22|193.42|196.26|193.46|196.26|193.46|196.22|193.42|0
1651729520000|2022-05-05 05:45:20|196.18|193.38|196.26|193.46|196.26|193.46|196.18|193.38|0
1651729530000|2022-05-05 05:45:30|196.34|193.54|196.34|193.54|196.34|193.54|196.3|193.5|0
1651729540000|2022-05-05 05:45:40|196.3|193.5|196.34|193.54|196.34|193.54|196.3|193.5|0
1651729550000|2022-05-05 05:45:50|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1651729560000|2022-05-05 05:46:00|196.34|193.54|196.5|193.7|196.5|193.7|196.34|193.54|0
1651729590000|2022-05-05 05:46:30|196.54|193.74|196.5|193.7|196.54|193.74|196.5|193.7|0
1651729600000|2022-05-05 05:46:40|196.69|193.89|196.73|193.93|196.73|193.93|196.69|193.89|0
1651729610000|2022-05-05 05:46:50|196.65|193.85|196.73|193.93|196.73|193.93|196.65|193.85|0
1651729620000|2022-05-05 05:47:00|196.65|193.85|196.65|193.85|196.65|193.85|196.65|193.85|0
1651729630000|2022-05-05 05:47:10|196.69|193.89|196.69|193.89|196.69|193.89|196.69|193.89|0
1651729640000|2022-05-05 05:47:20|196.65|193.85|196.77|193.97|196.77|193.97|196.65|193.85|0
1651729650000|2022-05-05 05:47:30|196.81|194.01|196.81|194.01|196.81|194.01|196.81|194.01|0
1651729660000|2022-05-05 05:47:40|196.73|193.93|196.69|193.89|196.73|193.93|196.69|193.89|0
1651729670000|2022-05-05 05:47:50|196.65|193.85|196.65|193.85|196.65|193.85|196.65|193.85|0
1651729680000|2022-05-05 05:48:00|196.73|193.93|196.81|194.01|196.81|194.01|196.73|193.93|0
1651729710000|2022-05-05 05:48:30|197.44|194.64|197.52|194.72|197.52|194.72|197.44|194.64|0
1651729720000|2022-05-05 05:48:40|197.44|194.64|197.44|194.64|197.44|194.64|197.44|194.64|0
1651729730000|2022-05-05 05:48:50|197.36|194.56|197.32|194.52|197.36|194.56|197.32|194.52|0
1651729740000|2022-05-05 05:49:00|197.36|194.56|197.52|194.72|197.52|194.72|197.36|194.56|0
1651729750000|2022-05-05 05:49:10|197.48|194.68|197.48|194.68|197.48|194.68|197.48|194.68|0
1651729760000|2022-05-05 05:49:20|197.44|194.64|197.4|194.6|197.44|194.64|197.36|194.56|0
1651729770000|2022-05-05 05:49:30|197.44|194.64|197.01|194.21|197.52|194.72|197.01|194.21|0
1651729780000|2022-05-05 05:49:40|196.97|194.17|197.05|194.25|197.05|194.25|196.97|194.17|0
1651729790000|2022-05-05 05:49:50|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1651729800000|2022-05-05 05:50:00|196.97|194.17|197.05|194.25|197.05|194.25|196.97|194.17|0
1651729810000|2022-05-05 05:50:10|197.13|194.33|197.12|194.32|197.17|194.37|197.12|194.32|0
1651729820000|2022-05-05 05:50:20|197.09|194.29|197.05|194.25|197.09|194.29|197.05|194.25|0
1651729830000|2022-05-05 05:50:30|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1651729840000|2022-05-05 05:50:40|197.05|194.25|197.12|194.32|197.12|194.32|197.05|194.25|0
1651729850000|2022-05-05 05:50:50|197.09|194.29|197.05|194.25|197.12|194.32|197.05|194.25|0
1651729860000|2022-05-05 05:51:00|197.12|194.32|197.12|194.32|197.12|194.32|197.12|194.32|0
1651729870000|2022-05-05 05:51:10|197.2|194.4|197.2|194.4|197.2|194.4|197.2|194.4|0
1651729880000|2022-05-05 05:51:20|197.12|194.32|197.28|194.48|197.28|194.48|197.12|194.32|0
1651729890000|2022-05-05 05:51:30|197.2|194.4|197.2|194.4|197.2|194.4|197.2|194.4|0
1651729900000|2022-05-05 05:51:40|197.17|194.37|197.12|194.32|197.17|194.37|197.12|194.32|0
1651729910000|2022-05-05 05:51:50|197.05|194.25|197.05|194.25|197.05|194.25|197.05|194.25|0
1651729920000|2022-05-05 05:52:00|197.01|194.21|196.97|194.17|197.01|194.21|196.97|194.17|0
1651729930000|2022-05-05 05:52:10|197.09|194.29|197.12|194.32|197.12|194.32|197.05|194.25|0
1651729940000|2022-05-05 05:52:20|197.05|194.25|197.04|194.24|197.05|194.25|196.97|194.17|0
1651729950000|2022-05-05 05:52:30|196.97|194.17|196.97|194.17|196.97|194.17|196.97|194.17|0
1651729980000|2022-05-05 05:53:00|196.57|193.77|196.57|193.77|196.57|193.77|196.57|193.77|0
1651729990000|2022-05-05 05:53:10|196.53|193.73|196.57|193.77|196.57|193.77|196.49|193.69|0
1651730010000|2022-05-05 05:53:30|196.65|193.85|196.65|193.85|196.69|193.89|196.65|193.85|0
1651730020000|2022-05-05 05:53:40|196.61|193.81|196.65|193.85|196.65|193.85|196.61|193.81|0
1651730030000|2022-05-05 05:53:50|196.73|193.93|196.73|193.93|196.77|193.97|196.73|193.93|0
1651730060000|2022-05-05 05:54:20|196.65|193.85|196.65|193.85|196.65|193.85|196.65|193.85|0
1651730080000|2022-05-05 05:54:40|196.73|193.93|196.81|194.01|196.81|194.01|196.73|193.93|0
1651730090000|2022-05-05 05:54:50|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651730100000|2022-05-05 05:55:00|196.65|193.85|196.65|193.85|196.69|193.89|196.65|193.85|0
1651730110000|2022-05-05 05:55:10|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651730120000|2022-05-05 05:55:20|196.81|194.01|196.81|194.01|196.81|194.01|196.73|193.93|0
1651730130000|2022-05-05 05:55:30|196.77|193.97|196.65|193.85|196.77|193.97|196.65|193.85|0
1651730140000|2022-05-05 05:55:40|196.69|193.89|196.65|193.85|196.69|193.89|196.65|193.85|0
1651730150000|2022-05-05 05:55:50|196.57|193.77|196.57|193.77|196.57|193.77|196.57|193.77|0
1651730160000|2022-05-05 05:56:00|196.53|193.73|196.49|193.69|196.53|193.73|196.49|193.69|0
1651730170000|2022-05-05 05:56:10|196.57|193.77|196.57|193.77|196.57|193.77|196.49|193.69|0
1651730190000|2022-05-05 05:56:30|196.49|193.69|196.49|193.69|196.53|193.73|196.49|193.69|0
1651730200000|2022-05-05 05:56:40|196.53|193.73|196.57|193.77|196.57|193.77|196.49|193.69|0
1651730220000|2022-05-05 05:57:00|196.49|193.69|196.45|193.65|196.49|193.69|196.45|193.65|0
1651730230000|2022-05-05 05:57:10|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1651730250000|2022-05-05 05:57:30|196.41|193.61|196.41|193.61|196.41|193.61|196.41|193.61|0
1651730260000|2022-05-05 05:57:40|196.45|193.65|196.49|193.69|196.49|193.69|196.45|193.65|0
1651730270000|2022-05-05 05:57:50|196.33|193.53|196.25|193.45|196.33|193.53|196.18|193.38|0
1651730310000|2022-05-05 05:58:30|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1651730320000|2022-05-05 05:58:40|196.37|193.57|196.41|193.61|196.41|193.61|196.37|193.57|0
1651730330000|2022-05-05 05:58:50|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1651730340000|2022-05-05 05:59:00|196.22|193.42|196.33|193.53|196.33|193.53|196.22|193.42|0
1651730350000|2022-05-05 05:59:10|196.25|193.45|196.33|193.53|196.33|193.53|196.25|193.45|0
1651730360000|2022-05-05 05:59:20|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1651730370000|2022-05-05 05:59:30|196.1|193.3|196.25|193.45|196.25|193.45|196.1|193.3|0
1651730380000|2022-05-05 05:59:40|196.22|193.42|196.25|193.45|196.25|193.45|196.22|193.42|0
1651730390000|2022-05-05 05:59:50|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1651730400000|2022-05-05 06:00:00|196.02|193.22|195.9|193.1|196.02|193.22|195.78|192.98|0
1651730410000|2022-05-05 06:00:10|195.94|193.14|196.17|193.37|196.17|193.37|195.94|193.14|0
1651730420000|2022-05-05 06:00:20|196.33|193.53|196.65|193.85|196.73|193.93|196.33|193.53|0
1651730430000|2022-05-05 06:00:30|196.73|193.93|196.88|194.08|196.88|194.08|196.73|193.93|0
1651730440000|2022-05-05 06:00:40|196.8|194|196.88|194.08|196.88|194.08|196.8|194|0
1651730460000|2022-05-05 06:01:00|196.8|194|196.65|193.85|196.8|194|196.65|193.85|0
1651730470000|2022-05-05 06:01:10|196.69|193.89|196.69|193.89|196.69|193.89|196.69|193.89|0
1651730480000|2022-05-05 06:01:20|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651730490000|2022-05-05 06:01:30|196.65|193.85|196.57|193.77|196.65|193.85|196.57|193.77|0
1651730500000|2022-05-05 06:01:40|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1651730510000|2022-05-05 06:01:50|196.57|193.77|196.57|193.77|196.57|193.77|196.57|193.77|0
1651730520000|2022-05-05 06:02:00|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1651730530000|2022-05-05 06:02:10|196.57|193.77|196.57|193.77|196.57|193.77|196.57|193.77|0
1651730540000|2022-05-05 06:02:20|196.8|194|196.72|193.92|196.8|194|196.72|193.92|0
1651730550000|2022-05-05 06:02:30|196.65|193.85|196.8|194|196.8|194|196.65|193.85|0
1651730570000|2022-05-05 06:02:50|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1651730580000|2022-05-05 06:03:00|196.72|193.92|196.8|194|196.8|194|196.72|193.92|0
1651730590000|2022-05-05 06:03:10|196.88|194.08|196.88|194.08|196.88|194.08|196.8|194|0
1651730610000|2022-05-05 06:03:30|196.8|194|196.8|194|196.8|194|196.8|194|0
1651730620000|2022-05-05 06:03:40|196.72|193.92|196.65|193.85|196.72|193.92|196.65|193.85|0
1651730630000|2022-05-05 06:03:50|196.57|193.77|196.57|193.77|196.57|193.77|196.57|193.77|0
1651730640000|2022-05-05 06:04:00|196.69|193.89|196.65|193.85|196.69|193.89|196.61|193.81|0
1651730650000|2022-05-05 06:04:10|196.69|193.89|196.72|193.92|196.72|193.92|196.69|193.89|0
1651730660000|2022-05-05 06:04:20|196.8|194|196.8|194|196.88|194.08|196.8|194|0
1651730670000|2022-05-05 06:04:30|196.88|194.08|196.8|194|196.88|194.08|196.8|194|0
1651730680000|2022-05-05 06:04:40|196.72|193.92|196.64|193.84|196.72|193.92|196.64|193.84|0
1651730690000|2022-05-05 06:04:50|196.57|193.77|196.57|193.77|196.57|193.77|196.57|193.77|0
1651730700000|2022-05-05 06:05:00|196.69|193.89|196.88|194.08|196.88|194.08|196.69|193.89|0
1651730710000|2022-05-05 06:05:10|197.04|194.24|196.96|194.16|197.04|194.24|196.96|194.16|0
1651730720000|2022-05-05 06:05:20|197|194.2|196.84|194.04|197|194.2|196.8|194|0
1651730730000|2022-05-05 06:05:30|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1651730740000|2022-05-05 06:05:40|196.92|194.12|196.92|194.12|196.96|194.16|196.92|194.12|0
1651730750000|2022-05-05 06:05:50|197.04|194.24|197.04|194.24|197.12|194.32|197.04|194.24|0
1651730760000|2022-05-05 06:06:00|197.12|194.32|197.16|194.36|197.16|194.36|197.12|194.32|0
1651730770000|2022-05-05 06:06:10|197.2|194.4|197.12|194.32|197.2|194.4|197.12|194.32|0
1651730780000|2022-05-05 06:06:20|197.28|194.48|197.28|194.48|197.28|194.48|197.28|194.48|0
1651730790000|2022-05-05 06:06:30|197.2|194.4|197.28|194.48|197.32|194.52|197.2|194.4|0
1651730800000|2022-05-05 06:06:40|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1651730810000|2022-05-05 06:06:50|197.28|194.48|197.2|194.4|197.28|194.48|197.2|194.4|0
1651730820000|2022-05-05 06:07:00|197.28|194.48|197.32|194.52|197.32|194.52|197.28|194.48|0
1651730830000|2022-05-05 06:07:10|197.28|194.48|197.27|194.47|197.28|194.48|197.27|194.47|0
1651730840000|2022-05-05 06:07:20|197.24|194.44|197.12|194.32|197.27|194.47|197.12|194.32|0
1651730850000|2022-05-05 06:07:30|197.2|194.4|197.27|194.47|197.27|194.47|197.2|194.4|0
1651730860000|2022-05-05 06:07:40|197.2|194.4|196.96|194.16|197.2|194.4|196.96|194.16|0
1651730870000|2022-05-05 06:07:50|197.04|194.24|196.96|194.16|197.04|194.24|196.96|194.16|0
1651730880000|2022-05-05 06:08:00|197.04|194.24|197.12|194.32|197.12|194.32|197.04|194.24|0
1651730890000|2022-05-05 06:08:10|197.04|194.24|196.96|194.16|197.04|194.24|196.96|194.16|0
1651730900000|2022-05-05 06:08:20|196.88|194.08|197.04|194.24|197.04|194.24|196.88|194.08|0
1651730910000|2022-05-05 06:08:30|196.96|194.16|197.04|194.24|197.04|194.24|196.96|194.16|0
1651730920000|2022-05-05 06:08:40|196.88|194.08|196.96|194.16|196.96|194.16|196.88|194.08|0
1651730930000|2022-05-05 06:08:50|196.88|194.08|197.04|194.24|197.04|194.24|196.88|194.08|0
1651730940000|2022-05-05 06:09:00|196.96|194.16|197|194.2|197|194.2|196.96|194.16|0
1651730950000|2022-05-05 06:09:10|197.04|194.24|196.96|194.16|197.12|194.32|196.96|194.16|0
1651730960000|2022-05-05 06:09:20|197.04|194.24|197.08|194.28|197.08|194.28|197.04|194.24|0
1651730970000|2022-05-05 06:09:30|197.12|194.32|197.12|194.32|197.12|194.32|197.08|194.28|0
1651730980000|2022-05-05 06:09:40|197.19|194.39|197.35|194.55|197.35|194.55|197.12|194.32|0
1651730990000|2022-05-05 06:09:50|197.24|194.44|197.27|194.47|197.27|194.47|197.24|194.44|0
1651731000000|2022-05-05 06:10:00|197.19|194.39|197.27|194.47|197.27|194.47|197.19|194.39|0
1651731010000|2022-05-05 06:10:10|197.24|194.44|197.19|194.39|197.24|194.44|197.12|194.32|0
1651731020000|2022-05-05 06:10:20|197.27|194.47|197.19|194.39|197.27|194.47|197.19|194.39|0
1651731030000|2022-05-05 06:10:30|197.16|194.36|197.04|194.24|197.16|194.36|197.04|194.24|0
1651731040000|2022-05-05 06:10:40|196.96|194.16|196.96|194.16|197.04|194.24|196.96|194.16|0
1651731050000|2022-05-05 06:10:50|196.92|194.12|196.68|193.88|196.92|194.12|196.68|193.88|0
1651731060000|2022-05-05 06:11:00|196.72|193.92|196.64|193.84|196.76|193.96|196.64|193.84|0
1651731070000|2022-05-05 06:11:10|196.56|193.76|196.56|193.76|196.56|193.76|196.41|193.61|0
1651731080000|2022-05-05 06:11:20|196.48|193.68|196.56|193.76|196.56|193.76|196.48|193.68|0
1651731090000|2022-05-05 06:11:30|196.53|193.73|196.17|193.37|196.53|193.73|196.17|193.37|0
1651731100000|2022-05-05 06:11:40|196.25|193.45|196.25|193.45|196.25|193.45|196.17|193.37|0
1651731110000|2022-05-05 06:11:50|196.21|193.41|196.41|193.61|196.41|193.61|196.21|193.41|0
1651731120000|2022-05-05 06:12:00|196.45|193.65|196.48|193.68|196.48|193.68|196.45|193.65|0
1651731130000|2022-05-05 06:12:10|196.56|193.76|196.64|193.84|196.68|193.88|196.56|193.76|0
1651731140000|2022-05-05 06:12:20|196.72|193.92|196.68|193.88|196.72|193.92|196.68|193.88|0
1651731150000|2022-05-05 06:12:30|196.72|193.92|196.64|193.84|196.72|193.92|196.6|193.8|0
1651731170000|2022-05-05 06:12:50|196.56|193.76|196.56|193.76|196.56|193.76|196.56|193.76|0
1651731180000|2022-05-05 06:13:00|196.4|193.6|196.37|193.57|196.4|193.6|196.37|193.57|0
1651731190000|2022-05-05 06:13:10|196.45|193.65|196.48|193.68|196.48|193.68|196.4|193.6|0
1651731200000|2022-05-05 06:13:20|196.33|193.53|196.25|193.45|196.33|193.53|196.25|193.45|0
1651731210000|2022-05-05 06:13:30|196.17|193.37|196.09|193.29|196.17|193.37|196.01|193.21|0
1651731220000|2022-05-05 06:13:40|196.17|193.37|196.33|193.53|196.33|193.53|196.17|193.37|0
1651731230000|2022-05-05 06:13:50|196.4|193.6|196.56|193.76|196.56|193.76|196.4|193.6|0
1651731240000|2022-05-05 06:14:00|196.72|193.92|196.76|193.96|196.76|193.96|196.72|193.92|0
1651731250000|2022-05-05 06:14:10|196.8|194|196.84|194.04|196.84|194.04|196.8|194|0
1651731260000|2022-05-05 06:14:20|196.8|194|196.8|194|196.84|194.04|196.8|194|0
1651731270000|2022-05-05 06:14:30|196.72|193.92|196.64|193.84|196.72|193.92|196.64|193.84|0
1651731280000|2022-05-05 06:14:40|196.68|193.88|196.72|193.92|196.72|193.92|196.64|193.84|0
1651731300000|2022-05-05 06:15:00|196.88|194.08|196.8|194|196.88|194.08|196.8|194|0
1651731310000|2022-05-05 06:15:10|196.76|193.96|196.8|194|196.8|194|196.72|193.92|0
1651731340000|2022-05-05 06:15:40|196.88|194.08|196.96|194.16|196.96|194.16|196.88|194.08|0
1651731350000|2022-05-05 06:15:50|196.88|194.08|196.64|193.84|196.88|194.08|196.64|193.84|0
1651731360000|2022-05-05 06:16:00|196.56|193.76|196.48|193.68|196.56|193.76|196.48|193.68|0
1651731370000|2022-05-05 06:16:10|196.4|193.6|196.32|193.52|196.4|193.6|196.29|193.49|0
1651731380000|2022-05-05 06:16:20|196.37|193.57|196.32|193.52|196.37|193.57|196.32|193.52|0
1651731390000|2022-05-05 06:16:30|196.37|193.57|196.17|193.37|196.37|193.57|196.17|193.37|0
1651731400000|2022-05-05 06:16:40|196.29|193.49|196.25|193.45|196.29|193.49|196.17|193.37|0
1651731410000|2022-05-05 06:16:50|196.29|193.49|196.29|193.49|196.32|193.52|196.29|193.49|0
1651731420000|2022-05-05 06:17:00|196.25|193.45|196.4|193.6|196.48|193.68|196.25|193.45|0
1651731430000|2022-05-05 06:17:10|196.32|193.52|196.36|193.56|196.36|193.56|196.32|193.52|0
1651731440000|2022-05-05 06:17:20|196.32|193.52|196.36|193.56|196.36|193.56|196.32|193.52|0
1651731450000|2022-05-05 06:17:30|196.32|193.52|196.4|193.6|196.4|193.6|196.32|193.52|0
1651731460000|2022-05-05 06:17:40|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1651731470000|2022-05-05 06:17:50|196.4|193.6|196.24|193.44|196.4|193.6|196.24|193.44|0
1651731480000|2022-05-05 06:18:00|196.21|193.41|196.21|193.41|196.24|193.44|196.21|193.41|0
1651731490000|2022-05-05 06:18:10|196.24|193.44|196.17|193.37|196.24|193.44|196.17|193.37|0
1651731500000|2022-05-05 06:18:20|196.24|193.44|196.21|193.41|196.24|193.44|196.17|193.37|0
1651731510000|2022-05-05 06:18:30|196.17|193.37|196.09|193.29|196.17|193.37|196.09|193.29|0
1651731520000|2022-05-05 06:18:40|196.17|193.37|196.21|193.41|196.21|193.41|196.17|193.37|0
1651731530000|2022-05-05 06:18:50|196.17|193.37|196.24|193.44|196.24|193.44|196.17|193.37|0
1651731540000|2022-05-05 06:19:00|196.17|193.37|196.09|193.29|196.17|193.37|196.09|193.29|0
1651731550000|2022-05-05 06:19:10|196.21|193.41|196.17|193.37|196.24|193.44|196.17|193.37|0
1651731560000|2022-05-05 06:19:20|196.09|193.29|196.09|193.29|196.09|193.29|196.09|193.29|0
1651731570000|2022-05-05 06:19:30|196.01|193.21|196.09|193.29|196.09|193.29|196.01|193.21|0
1651731580000|2022-05-05 06:19:40|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1651731590000|2022-05-05 06:19:50|196.32|193.52|196.32|193.52|196.32|193.52|196.24|193.44|0
1651731600000|2022-05-05 06:20:00|196.28|193.48|196.17|193.37|196.28|193.48|196.17|193.37|0
1651731620000|2022-05-05 06:20:20|196.24|193.44|196.48|193.68|196.48|193.68|196.24|193.44|0
1651731630000|2022-05-05 06:20:30|196.4|193.6|196.48|193.68|196.48|193.68|196.4|193.6|0
1651731640000|2022-05-05 06:20:40|196.44|193.64|196.64|193.84|196.64|193.84|196.44|193.64|0
1651731650000|2022-05-05 06:20:50|196.6|193.8|196.72|193.92|196.72|193.92|196.6|193.8|0
1651731660000|2022-05-05 06:21:00|196.76|193.96|196.72|193.92|196.76|193.96|196.56|193.76|0
1651731670000|2022-05-05 06:21:10|196.76|193.96|196.68|193.88|196.76|193.96|196.68|193.88|0
1651731680000|2022-05-05 06:21:20|196.72|193.92|197.03|194.23|197.03|194.23|196.64|193.84|0
1651731690000|2022-05-05 06:21:30|196.95|194.15|196.87|194.07|196.95|194.15|196.87|194.07|0
1651731700000|2022-05-05 06:21:40|197.19|194.39|196.95|194.15|197.19|194.39|196.95|194.15|0
1651731710000|2022-05-05 06:21:50|196.87|194.07|196.95|194.15|196.95|194.15|196.87|194.07|0
1651731720000|2022-05-05 06:22:00|196.91|194.11|197.03|194.23|197.03|194.23|196.91|194.11|0
1651731730000|2022-05-05 06:22:10|196.95|194.15|196.95|194.15|196.95|194.15|196.95|194.15|0
1651731740000|2022-05-05 06:22:20|197.03|194.23|196.95|194.15|197.03|194.23|196.95|194.15|0
1651731750000|2022-05-05 06:22:30|196.91|194.11|196.95|194.15|196.95|194.15|196.91|194.11|0
1651731760000|2022-05-05 06:22:40|196.91|194.11|196.95|194.15|196.95|194.15|196.87|194.07|0
1651731770000|2022-05-05 06:22:50|196.87|194.07|196.95|194.15|196.95|194.15|196.87|194.07|0
1651731780000|2022-05-05 06:23:00|196.91|194.11|196.87|194.07|196.95|194.15|196.87|194.07|0
1651731790000|2022-05-05 06:23:10|196.95|194.15|197.03|194.23|197.03|194.23|196.95|194.15|0
1651731800000|2022-05-05 06:23:20|197.11|194.31|197.11|194.31|197.11|194.31|197.07|194.27|0
1651731810000|2022-05-05 06:23:30|197.03|194.23|197.15|194.35|197.19|194.39|197.03|194.23|0
1651731820000|2022-05-05 06:23:40|197.11|194.31|197.23|194.43|197.23|194.43|197.11|194.31|0
1651731830000|2022-05-05 06:23:50|197.19|194.39|197.23|194.43|197.27|194.47|197.19|194.39|0
1651731840000|2022-05-05 06:24:00|197.27|194.47|197.35|194.55|197.35|194.55|197.27|194.47|0
1651731850000|2022-05-05 06:24:10|197.39|194.59|197.27|194.47|197.39|194.59|197.27|194.47|0
1651731860000|2022-05-05 06:24:20|197.35|194.55|197.31|194.51|197.35|194.55|197.31|194.51|0
1651731870000|2022-05-05 06:24:30|197.27|194.47|197.35|194.55|197.35|194.55|197.27|194.47|0
1651731880000|2022-05-05 06:24:40|197.5|194.7|197.35|194.55|197.5|194.7|197.35|194.55|0
1651731890000|2022-05-05 06:24:50|197.5|194.7|197.35|194.55|197.5|194.7|197.35|194.55|0
1651731900000|2022-05-05 06:25:00|197.42|194.62|197.42|194.62|197.5|194.7|197.42|194.62|0
1651731910000|2022-05-05 06:25:10|197.39|194.59|197.5|194.7|197.5|194.7|197.39|194.59|0
1651731920000|2022-05-05 06:25:20|197.42|194.62|197.42|194.62|197.42|194.62|197.42|194.62|0
1651731930000|2022-05-05 06:25:30|197.39|194.59|197.42|194.62|197.42|194.62|197.39|194.59|0
1651731940000|2022-05-05 06:25:40|197.39|194.59|197.35|194.55|197.39|194.59|197.35|194.55|0
1651731950000|2022-05-05 06:25:50|197.27|194.47|197.35|194.55|197.35|194.55|197.27|194.47|0
1651731960000|2022-05-05 06:26:00|197.27|194.47|197.27|194.47|197.31|194.51|197.27|194.47|0
1651731970000|2022-05-05 06:26:10|197.23|194.43|197.27|194.47|197.27|194.47|197.19|194.39|0
1651731980000|2022-05-05 06:26:20|197.35|194.55|197.42|194.62|197.42|194.62|197.34|194.54|0
1651731990000|2022-05-05 06:26:30|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1651732000000|2022-05-05 06:26:40|197.82|195.02|198.22|195.42|198.22|195.42|197.82|195.02|0
1651732010000|2022-05-05 06:26:50|198.26|195.46|198.26|195.46|198.45|195.65|198.26|195.46|0
1651732020000|2022-05-05 06:27:00|198.3|195.5|198.18|195.38|198.3|195.5|198.18|195.38|0
1651732030000|2022-05-05 06:27:10|198.1|195.3|198.29|195.49|198.29|195.49|198.1|195.3|0
1651732040000|2022-05-05 06:27:20|198.61|195.81|198.61|195.81|198.69|195.89|198.61|195.81|0
1651732050000|2022-05-05 06:27:30|198.53|195.73|198.53|195.73|198.53|195.73|198.45|195.65|0
1651732060000|2022-05-05 06:27:40|198.57|195.77|198.69|195.89|198.69|195.89|198.49|195.69|0
1651732070000|2022-05-05 06:27:50|198.77|195.97|199.05|196.25|199.05|196.25|198.77|195.97|0
1651732080000|2022-05-05 06:28:00|199.01|196.21|199.09|196.29|199.13|196.33|199.01|196.21|0
1651732090000|2022-05-05 06:28:10|199.41|196.61|199.57|196.77|199.65|196.85|199.41|196.61|0
1651732100000|2022-05-05 06:28:20|199.49|196.69|199.09|196.29|199.49|196.69|199.05|196.25|0
1651732110000|2022-05-05 06:28:30|199.17|196.37|199.17|196.37|199.17|196.37|199.17|196.37|0
1651732120000|2022-05-05 06:28:40|199.09|196.29|199.21|196.41|199.21|196.41|199.09|196.29|0
1651732130000|2022-05-05 06:28:50|199.25|196.45|199.09|196.29|199.25|196.45|199.09|196.29|0
1651732140000|2022-05-05 06:29:00|199.25|196.45|199.21|196.41|199.25|196.45|199.21|196.41|0
1651732150000|2022-05-05 06:29:10|199.25|196.45|199.45|196.65|199.45|196.65|199.25|196.45|0
1651732160000|2022-05-05 06:29:20|199.49|196.69|199.57|196.77|199.57|196.77|199.49|196.69|0
1651732170000|2022-05-05 06:29:30|199.49|196.69|199.57|196.77|199.57|196.77|199.49|196.69|0
1651732180000|2022-05-05 06:29:40|199.53|196.73|199.69|196.89|199.81|197.01|199.53|196.73|0
1651732190000|2022-05-05 06:29:50|199.57|196.77|199.41|196.61|199.57|196.77|199.41|196.61|0
1651732200000|2022-05-05 06:30:00|199.49|196.69|199.49|196.69|199.57|196.77|199.49|196.69|0
1651732210000|2022-05-05 06:30:10|199.61|196.81|199.57|196.77|199.61|196.81|199.57|196.77|0
1651732220000|2022-05-05 06:30:20|199.65|196.85|199.65|196.85|199.65|196.85|199.57|196.77|0
1651732230000|2022-05-05 06:30:30|199.57|196.77|199.65|196.85|199.65|196.85|199.57|196.77|0
1651732240000|2022-05-05 06:30:40|199.69|196.89|199.73|196.93|199.73|196.93|199.69|196.89|0
1651732250000|2022-05-05 06:30:50|199.77|196.97|199.81|197.01|199.81|197.01|199.73|196.93|0
1651732260000|2022-05-05 06:31:00|199.69|196.89|199.81|197.01|199.81|197.01|199.69|196.89|0
1651732270000|2022-05-05 06:31:10|199.77|196.97|199.81|197.01|199.89|197.09|199.77|196.97|0
1651732280000|2022-05-05 06:31:20|199.73|196.93|199.81|197.01|199.81|197.01|199.73|196.93|0
1651732290000|2022-05-05 06:31:30|199.77|196.97|199.81|197.01|199.81|197.01|199.77|196.97|0
1651732300000|2022-05-05 06:31:40|199.89|197.09|199.81|197.01|199.89|197.09|199.81|197.01|0
1651732310000|2022-05-05 06:31:50|199.97|197.17|200.04|197.24|200.04|197.24|199.97|197.17|0
1651732320000|2022-05-05 06:32:00|199.96|197.16|199.85|197.05|199.96|197.16|199.85|197.05|0
1651732330000|2022-05-05 06:32:10|199.81|197.01|199.96|197.16|199.96|197.16|199.81|197.01|0
1651732340000|2022-05-05 06:32:20|199.88|197.08|199.8|197|199.88|197.08|199.8|197|0
1651732350000|2022-05-05 06:32:30|199.85|197.05|199.96|197.16|199.96|197.16|199.8|197|0
1651732360000|2022-05-05 06:32:40|199.88|197.08|199.8|197|199.88|197.08|199.8|197|0
1651732370000|2022-05-05 06:32:50|199.88|197.08|199.88|197.08|200.04|197.24|199.88|197.08|0
1651732380000|2022-05-05 06:33:00|200.04|197.24|199.96|197.16|200.12|197.32|199.96|197.16|0
1651732390000|2022-05-05 06:33:10|199.88|197.08|200.12|197.32|200.12|197.32|199.88|197.08|0
1651732400000|2022-05-05 06:33:20|200.2|197.4|200.2|197.4|200.2|197.4|200.17|197.37|0
1651732410000|2022-05-05 06:33:30|200.12|197.32|200.12|197.32|200.12|197.32|200.12|197.32|0
1651732430000|2022-05-05 06:33:50|199.88|197.08|199.96|197.16|199.96|197.16|199.88|197.08|0
1651732440000|2022-05-05 06:34:00|199.93|197.13|199.88|197.08|199.93|197.13|199.88|197.08|0
1651732450000|2022-05-05 06:34:10|199.8|197|199.64|196.84|199.88|197.08|199.64|196.84|0
1651732460000|2022-05-05 06:34:20|199.56|196.76|199.48|196.68|199.56|196.76|199.48|196.68|0
1651732470000|2022-05-05 06:34:30|199.41|196.61|199.33|196.53|199.41|196.61|199.33|196.53|0
1651732480000|2022-05-05 06:34:40|199.4|196.6|199.33|196.53|199.4|196.6|199.33|196.53|0
1651732490000|2022-05-05 06:34:50|199.37|196.57|199.4|196.6|199.4|196.6|199.37|196.57|0
1651732500000|2022-05-05 06:35:00|199.33|196.53|199.33|196.53|199.33|196.53|199.33|196.53|0
1651732510000|2022-05-05 06:35:10|199.48|196.68|199.64|196.84|199.64|196.84|199.48|196.68|0
1651732520000|2022-05-05 06:35:20|199.61|196.81|199.56|196.76|199.64|196.84|199.56|196.76|0
1651732530000|2022-05-05 06:35:30|199.64|196.84|199.64|196.84|199.64|196.84|199.64|196.84|0
1651732540000|2022-05-05 06:35:40|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1651732550000|2022-05-05 06:35:50|199.8|197|199.88|197.08|199.88|197.08|199.8|197|0
1651732560000|2022-05-05 06:36:00|199.72|196.92|199.69|196.89|199.76|196.96|199.69|196.89|0
1651732570000|2022-05-05 06:36:10|199.64|196.84|199.61|196.81|199.64|196.84|199.56|196.76|0
1651732580000|2022-05-05 06:36:20|199.56|196.76|199.64|196.84|199.72|196.92|199.56|196.76|0
1651732600000|2022-05-05 06:36:40|199.88|197.08|199.96|197.16|199.96|197.16|199.88|197.08|0
1651732610000|2022-05-05 06:36:50|200.04|197.24|200.04|197.24|200.12|197.32|200.04|197.24|0
1651732620000|2022-05-05 06:37:00|200.12|197.32|199.8|197|200.12|197.32|199.8|197|0
1651732630000|2022-05-05 06:37:10|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1651732640000|2022-05-05 06:37:20|199.68|196.88|199.68|196.88|199.68|196.88|199.68|196.88|0
1651732650000|2022-05-05 06:37:30|199.64|196.84|199.48|196.68|199.64|196.84|199.48|196.68|0
1651732660000|2022-05-05 06:37:40|199.4|196.6|199.48|196.68|199.48|196.68|199.4|196.6|0
1651732670000|2022-05-05 06:37:50|199.4|196.6|199.4|196.6|199.4|196.6|199.4|196.6|0
1651732680000|2022-05-05 06:38:00|199.52|196.72|199.52|196.72|199.56|196.76|199.52|196.72|0
1651732690000|2022-05-05 06:38:10|199.64|196.84|199.56|196.76|199.64|196.84|199.48|196.68|0
1651732700000|2022-05-05 06:38:20|199.52|196.72|199.4|196.6|199.52|196.72|199.4|196.6|0
1651732710000|2022-05-05 06:38:30|199.32|196.52|199.4|196.6|199.48|196.68|199.32|196.52|0
1651732720000|2022-05-05 06:38:40|199.44|196.64|199.44|196.64|199.44|196.64|199.44|196.64|0
1651732730000|2022-05-05 06:38:50|199.48|196.68|199.52|196.72|199.52|196.72|199.44|196.64|0
1651732740000|2022-05-05 06:39:00|199.64|196.84|199.88|197.08|199.88|197.08|199.64|196.84|0
1651732750000|2022-05-05 06:39:10|199.96|197.16|199.88|197.08|199.96|197.16|199.88|197.08|0
1651732760000|2022-05-05 06:39:20|199.8|197|199.96|197.16|199.96|197.16|199.8|197|0
1651732770000|2022-05-05 06:39:30|200.04|197.24|200.04|197.24|200.04|197.24|200.04|197.24|0
1651732780000|2022-05-05 06:39:40|200.12|197.32|200.12|197.32|200.12|197.32|200.04|197.24|0
1651732790000|2022-05-05 06:39:50|200.04|197.24|200.04|197.24|200.04|197.24|199.96|197.16|0
1651732800000|2022-05-05 06:40:00|199.96|197.16|199.8|197|200|197.2|199.8|197|0
1651732810000|2022-05-05 06:40:10|199.72|196.92|199.72|196.92|199.76|196.96|199.72|196.92|0
1651732820000|2022-05-05 06:40:20|199.8|197|199.8|197|199.88|197.08|199.8|197|0
1651732830000|2022-05-05 06:40:30|200.2|197.4|200.12|197.32|200.2|197.4|200.12|197.32|0
1651732840000|2022-05-05 06:40:40|200|197.2|200.08|197.28|200.08|197.28|200|197.2|0
1651732850000|2022-05-05 06:40:50|200.12|197.32|200.2|197.4|200.2|197.4|200.12|197.32|0
1651732860000|2022-05-05 06:41:00|200.12|197.32|200.04|197.24|200.12|197.32|200.04|197.24|0
1651732870000|2022-05-05 06:41:10|200|197.2|200.04|197.24|200.04|197.24|200|197.2|0
1651732880000|2022-05-05 06:41:20|199.88|197.08|199.88|197.08|199.88|197.08|199.88|197.08|0
1651732890000|2022-05-05 06:41:30|199.96|197.16|200|197.2|200|197.2|199.88|197.08|0
1651732900000|2022-05-05 06:41:40|200.04|197.24|200.04|197.24|200.04|197.24|200.04|197.24|0
1651732910000|2022-05-05 06:41:50|200.16|197.36|200.16|197.36|200.16|197.36|200.16|197.36|0
1651732920000|2022-05-05 06:42:00|200.12|197.32|199.96|197.16|200.12|197.32|199.96|197.16|0
1651732930000|2022-05-05 06:42:10|200|197.2|199.96|197.16|200|197.2|199.96|197.16|0
1651732940000|2022-05-05 06:42:20|201.25|198.45|201.17|198.37|201.25|198.45|201.17|198.37|0
1651732950000|2022-05-05 06:42:30|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1651732960000|2022-05-05 06:42:40|201.25|198.45|201.45|198.65|201.45|198.65|201.25|198.45|0
1651732970000|2022-05-05 06:42:50|201.41|198.61|201.41|198.61|201.45|198.65|201.41|198.61|0
1651732980000|2022-05-05 06:43:00|201.45|198.65|201.09|198.29|201.45|198.65|201.09|198.29|0
1651732990000|2022-05-05 06:43:10|201.13|198.33|201.01|198.21|201.13|198.33|201.01|198.21|0
1651733000000|2022-05-05 06:43:20|200.93|198.13|200.97|198.17|201.05|198.25|200.93|198.13|0
1651733010000|2022-05-05 06:43:30|200.93|198.13|201.25|198.45|201.25|198.45|200.89|198.09|0
1651733020000|2022-05-05 06:43:40|201.17|198.37|201.17|198.37|201.17|198.37|201.17|198.37|0
1651733030000|2022-05-05 06:43:50|201.21|198.41|201.33|198.53|201.33|198.53|201.17|198.37|0
1651733040000|2022-05-05 06:44:00|201.37|198.57|201.33|198.53|201.49|198.69|201.33|198.53|0
1651733050000|2022-05-05 06:44:10|201.37|198.57|201.33|198.53|201.37|198.57|201.33|198.53|0
1651733060000|2022-05-05 06:44:20|201.37|198.57|201.37|198.57|201.37|198.57|201.37|198.57|0
1651733070000|2022-05-05 06:44:30|201.45|198.65|201.65|198.85|201.65|198.85|201.41|198.61|0
1651733080000|2022-05-05 06:44:40|201.61|198.81|201.57|198.77|201.65|198.85|201.57|198.77|0
1651733090000|2022-05-05 06:44:50|201.49|198.69|201.57|198.77|201.57|198.77|201.49|198.69|0
1651733100000|2022-05-05 06:45:00|201.49|198.69|201.57|198.77|201.57|198.77|201.49|198.69|0
1651733110000|2022-05-05 06:45:10|201.49|198.69|201.49|198.69|201.49|198.69|201.41|198.61|0
1651733140000|2022-05-05 06:45:40|201.57|198.77|201.65|198.85|201.65|198.85|201.57|198.77|0
1651733150000|2022-05-05 06:45:50|201.57|198.77|201.65|198.85|201.65|198.85|201.57|198.77|0
1651733160000|2022-05-05 06:46:00|201.61|198.81|201.45|198.65|201.61|198.81|201.45|198.65|0
1651733170000|2022-05-05 06:46:10|201.41|198.61|201.33|198.53|201.41|198.61|201.33|198.53|0
1651733190000|2022-05-05 06:46:30|201.41|198.61|201.25|198.45|201.41|198.61|201.25|198.45|0
1651733200000|2022-05-05 06:46:40|201.29|198.49|201.37|198.57|201.37|198.57|201.29|198.49|0
1651733210000|2022-05-05 06:46:50|201.41|198.61|201.53|198.73|201.53|198.73|201.41|198.61|0
1651733220000|2022-05-05 06:47:00|201.57|198.77|201.41|198.61|201.57|198.77|201.41|198.61|0
1651733230000|2022-05-05 06:47:10|201.33|198.53|201.25|198.45|201.37|198.57|201.25|198.45|0
1651733240000|2022-05-05 06:47:20|201.17|198.37|201.37|198.57|201.37|198.57|201.17|198.37|0
1651733250000|2022-05-05 06:47:30|201.41|198.61|201.33|198.53|201.41|198.61|201.33|198.53|0
1651733260000|2022-05-05 06:47:40|201.41|198.61|201.41|198.61|201.49|198.69|201.41|198.61|0
1651733270000|2022-05-05 06:47:50|201.49|198.69|201.49|198.69|201.49|198.69|201.49|198.69|0
1651733280000|2022-05-05 06:48:00|201.57|198.77|201.45|198.65|201.57|198.77|201.45|198.65|0
1651733290000|2022-05-05 06:48:10|201.41|198.61|201.41|198.61|201.41|198.61|201.33|198.53|0
1651733300000|2022-05-05 06:48:20|201.49|198.69|201.73|198.93|201.73|198.93|201.49|198.69|0
1651733310000|2022-05-05 06:48:30|201.65|198.85|201.57|198.77|201.65|198.85|201.57|198.77|0
1651733330000|2022-05-05 06:48:50|201.49|198.69|201.49|198.69|201.49|198.69|201.49|198.69|0
1651733340000|2022-05-05 06:49:00|201.53|198.73|201.49|198.69|201.53|198.73|201.49|198.69|0
1651733350000|2022-05-05 06:49:10|201.53|198.73|201.53|198.73|201.53|198.73|201.53|198.73|0
1651733360000|2022-05-05 06:49:20|201.49|198.69|201.57|198.77|201.65|198.85|201.49|198.69|0
1651733370000|2022-05-05 06:49:30|201.65|198.85|201.61|198.81|201.65|198.85|201.61|198.81|0
1651733380000|2022-05-05 06:49:40|201.65|198.85|201.57|198.77|201.65|198.85|201.57|198.77|0
1651733390000|2022-05-05 06:49:50|201.41|198.61|201.49|198.69|201.49|198.69|201.41|198.61|0
1651733400000|2022-05-05 06:50:00|201.45|198.65|201.37|198.57|201.45|198.65|201.33|198.53|0
1651733410000|2022-05-05 06:50:10|201.41|198.61|201.37|198.57|201.41|198.61|201.33|198.53|0
1651733420000|2022-05-05 06:50:20|201.33|198.53|201.41|198.61|201.41|198.61|201.33|198.53|0
1651733430000|2022-05-05 06:50:30|201.49|198.69|201.41|198.61|201.49|198.69|201.41|198.61|0
1651733440000|2022-05-05 06:50:40|201.45|198.65|201.49|198.69|201.49|198.69|201.41|198.61|0
1651733450000|2022-05-05 06:50:50|201.41|198.61|201.41|198.61|201.41|198.61|201.41|198.61|0
1651733460000|2022-05-05 06:51:00|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1651733470000|2022-05-05 06:51:10|201.09|198.29|201.25|198.45|201.25|198.45|201.09|198.29|0
1651733480000|2022-05-05 06:51:20|201.29|198.49|201.61|198.81|201.61|198.81|201.29|198.49|0
1651733490000|2022-05-05 06:51:30|201.73|198.93|201.65|198.85|201.73|198.93|201.65|198.85|0
1651733500000|2022-05-05 06:51:40|201.73|198.93|201.57|198.77|201.73|198.93|201.57|198.77|0
1651733510000|2022-05-05 06:51:50|201.61|198.81|201.69|198.89|201.73|198.93|201.57|198.77|0
1651733520000|2022-05-05 06:52:00|201.57|198.77|201.48|198.68|201.57|198.77|201.48|198.68|0
1651733530000|2022-05-05 06:52:10|201.4|198.6|201.4|198.6|201.48|198.68|201.4|198.6|0
1651733540000|2022-05-05 06:52:20|201.45|198.65|201.24|198.44|201.45|198.65|201.24|198.44|0
1651733550000|2022-05-05 06:52:30|201.37|198.57|201.37|198.57|201.37|198.57|201.37|198.57|0
1651733560000|2022-05-05 06:52:40|201.24|198.44|201.24|198.44|201.24|198.44|201.24|198.44|0
1651733570000|2022-05-05 06:52:50|201.29|198.49|201.32|198.52|201.32|198.52|201.29|198.49|0
1651733580000|2022-05-05 06:53:00|201.37|198.57|201.16|198.36|201.37|198.57|201.16|198.36|0
1651733590000|2022-05-05 06:53:10|201.21|198.41|201.29|198.49|201.29|198.49|201.21|198.41|0
1651733600000|2022-05-05 06:53:20|201.24|198.44|201.24|198.44|201.24|198.44|201.24|198.44|0
1651733610000|2022-05-05 06:53:30|201.32|198.52|201.53|198.73|201.53|198.73|201.32|198.52|0
1651733620000|2022-05-05 06:53:40|201.56|198.76|201.48|198.68|201.56|198.76|201.48|198.68|0
1651733630000|2022-05-05 06:53:50|201.56|198.76|201.61|198.81|201.64|198.84|201.56|198.76|0
1651733640000|2022-05-05 06:54:00|201.4|198.6|201.4|198.6|201.4|198.6|201.4|198.6|0
1651733650000|2022-05-05 06:54:10|201.48|198.68|201.56|198.76|201.56|198.76|201.45|198.65|0
1651733670000|2022-05-05 06:54:30|201.64|198.84|201.56|198.76|201.64|198.84|201.56|198.76|0
1651733680000|2022-05-05 06:54:40|201.64|198.84|201.61|198.81|201.64|198.84|201.56|198.76|0
1651733690000|2022-05-05 06:54:50|201.64|198.84|201.72|198.92|201.72|198.92|201.64|198.84|0
1651733700000|2022-05-05 06:55:00|201.64|198.84|201.64|198.84|201.64|198.84|201.56|198.76|0
1651733710000|2022-05-05 06:55:10|201.56|198.76|201.56|198.76|201.56|198.76|201.56|198.76|0
1651733720000|2022-05-05 06:55:20|201.48|198.68|201.24|198.44|201.48|198.68|201.24|198.44|0
1651733730000|2022-05-05 06:55:30|201.32|198.52|201.48|198.68|201.48|198.68|201.32|198.52|0
1651733740000|2022-05-05 06:55:40|201.36|198.56|201.32|198.52|201.4|198.6|201.32|198.52|0
1651733750000|2022-05-05 06:55:50|201.24|198.44|201.32|198.52|201.32|198.52|201.24|198.44|0
1651733760000|2022-05-05 06:56:00|201.16|198.36|201.16|198.36|201.16|198.36|201.16|198.36|0
1651733770000|2022-05-05 06:56:10|201.32|198.52|201.24|198.44|201.32|198.52|201.24|198.44|0
1651733790000|2022-05-05 06:56:30|201.36|198.56|201.4|198.6|201.4|198.6|201.32|198.52|0
1651733800000|2022-05-05 06:56:40|201.48|198.68|201.48|198.68|201.52|198.72|201.48|198.68|0
1651733810000|2022-05-05 06:56:50|201.56|198.76|201.56|198.76|201.56|198.76|201.48|198.68|0
1651733820000|2022-05-05 06:57:00|201.52|198.72|201.4|198.6|201.52|198.72|201.32|198.52|0
1651733830000|2022-05-05 06:57:10|201.48|198.68|201.48|198.68|201.48|198.68|201.48|198.68|0
1651733840000|2022-05-05 06:57:20|201.56|198.76|201.56|198.76|201.56|198.76|201.56|198.76|0
1651733850000|2022-05-05 06:57:30|201.64|198.84|201.68|198.88|201.72|198.92|201.64|198.84|0
1651733860000|2022-05-05 06:57:40|201.64|198.84|201.64|198.84|201.68|198.88|201.6|198.8|0
1651733870000|2022-05-05 06:57:50|201.68|198.88|201.72|198.92|201.72|198.92|201.64|198.84|0
1651733890000|2022-05-05 06:58:10|201.64|198.84|201.56|198.76|201.64|198.84|201.56|198.76|0
1651733900000|2022-05-05 06:58:20|201.64|198.84|201.72|198.92|201.72|198.92|201.6|198.8|0
1651733910000|2022-05-05 06:58:30|202.28|199.48|202.12|199.32|202.28|199.48|202.12|199.32|0
1651733920000|2022-05-05 06:58:40|202.2|199.4|202.28|199.48|202.28|199.48|202.17|199.37|0
1651733930000|2022-05-05 06:58:50|202.2|199.4|202.69|199.89|202.69|199.89|202.2|199.4|0
1651733940000|2022-05-05 06:59:00|202.65|199.85|202.44|199.64|202.65|199.85|202.44|199.64|0
1651733950000|2022-05-05 06:59:10|202.41|199.61|202.44|199.64|202.44|199.64|202.33|199.53|0
1651733960000|2022-05-05 06:59:20|202.33|199.53|202.36|199.56|202.36|199.56|202.33|199.53|0
1651733970000|2022-05-05 06:59:30|202.44|199.64|202.2|199.4|202.44|199.64|202.2|199.4|0
1651733980000|2022-05-05 06:59:40|202.28|199.48|202.44|199.64|202.44|199.64|202.28|199.48|0
1651733990000|2022-05-05 06:59:50|202.52|199.72|202.57|199.77|202.57|199.77|202.44|199.64|0
1651734000000|2022-05-05 07:00:00|202.2|199.4|202.57|199.77|202.57|199.77|202.2|199.4|0
1651734010000|2022-05-05 07:00:10|202.52|199.72|203.01|200.21|203.01|200.21|202.52|199.72|0
1651734020000|2022-05-05 07:00:20|203.09|200.29|203.17|200.37|203.17|200.37|203.09|200.29|0
1651734030000|2022-05-05 07:00:30|203.09|200.29|202.93|200.13|203.09|200.29|202.93|200.13|0
1651734040000|2022-05-05 07:00:40|203.09|200.29|203.01|200.21|203.09|200.29|202.97|200.17|0
1651734050000|2022-05-05 07:00:50|203.09|200.29|203.01|200.21|203.09|200.29|203.01|200.21|0
1651734060000|2022-05-05 07:01:00|203.17|200.37|203.09|200.29|203.17|200.37|203.09|200.29|0
1651734070000|2022-05-05 07:01:10|203.17|200.37|203.33|200.53|203.33|200.53|203.17|200.37|0
1651734080000|2022-05-05 07:01:20|203.25|200.45|203.21|200.41|203.25|200.45|203.17|200.37|0
1651734090000|2022-05-05 07:01:30|203.17|200.37|203.25|200.45|203.25|200.45|203.17|200.37|0
1651734100000|2022-05-05 07:01:40|203.21|200.41|203.17|200.37|203.21|200.41|203.17|200.37|0
1651734110000|2022-05-05 07:01:50|203.13|200.33|203.09|200.29|203.13|200.33|203.09|200.29|0
1651734130000|2022-05-05 07:02:10|203.17|200.37|203.09|200.29|203.17|200.37|203.09|200.29|0
1651734140000|2022-05-05 07:02:20|203.17|200.37|203.17|200.37|203.17|200.37|203.09|200.29|0
1651734150000|2022-05-05 07:02:30|203.09|200.29|203.29|200.49|203.29|200.49|203.09|200.29|0
1651734160000|2022-05-05 07:02:40|203.25|200.45|203.33|200.53|203.41|200.61|203.25|200.45|0
1651734170000|2022-05-05 07:02:50|203.17|200.37|203.01|200.21|203.25|200.45|203.01|200.21|0
1651734180000|2022-05-05 07:03:00|203.13|200.33|203.25|200.45|203.25|200.45|203.13|200.33|0
1651734190000|2022-05-05 07:03:10|203.17|200.37|203.17|200.37|203.17|200.37|203.17|200.37|0
1651734200000|2022-05-05 07:03:20|203.25|200.45|203.29|200.49|203.29|200.49|203.25|200.45|0
1651734210000|2022-05-05 07:03:30|203.33|200.53|203.21|200.41|203.33|200.53|203.21|200.41|0
1651734220000|2022-05-05 07:03:40|203.09|200.29|203.01|200.21|203.09|200.29|203.01|200.21|0
1651734230000|2022-05-05 07:03:50|203.05|200.25|203.01|200.21|203.05|200.25|202.93|200.13|0
1651734240000|2022-05-05 07:04:00|202.93|200.13|202.76|199.96|202.93|200.13|202.76|199.96|0
1651734250000|2022-05-05 07:04:10|202.81|200.01|202.52|199.72|202.81|200.01|202.52|199.72|0
1651734260000|2022-05-05 07:04:20|202.44|199.64|202.2|199.4|202.44|199.64|202.12|199.32|0
1651734270000|2022-05-05 07:04:30|202.28|199.48|201.96|199.16|202.28|199.48|201.96|199.16|0
1651734280000|2022-05-05 07:04:40|201.88|199.08|201.92|199.12|201.92|199.12|201.72|198.92|0
1651734290000|2022-05-05 07:04:50|201.96|199.16|201.96|199.16|201.96|199.16|201.88|199.08|0
1651734300000|2022-05-05 07:05:00|201.68|199.28|201.8|199.4|201.92|199.52|201.68|199.28|0
1651734310000|2022-05-05 07:05:10|201.84|199.44|201.84|199.44|201.92|199.52|201.84|199.44|0
1651734320000|2022-05-05 07:05:20|201.88|199.48|201.88|199.48|201.92|199.52|201.88|199.48|0
1651734330000|2022-05-05 07:05:30|202|199.6|202.16|199.76|202.28|199.88|202|199.6|0
1651734340000|2022-05-05 07:05:40|202.24|199.84|202.77|200.37|202.77|200.37|202.24|199.84|0
1651734350000|2022-05-05 07:05:50|202.72|200.32|202.56|200.16|202.8|200.4|202.56|200.16|0
1651734360000|2022-05-05 07:06:00|202.64|200.24|202.97|200.57|202.97|200.57|202.64|200.24|0
1651734370000|2022-05-05 07:06:10|203.05|200.65|203.01|200.61|203.41|201.01|203.01|200.61|0
1651734380000|2022-05-05 07:06:20|202.97|200.57|202.64|200.24|202.97|200.57|202.64|200.24|0
1651734390000|2022-05-05 07:06:30|202.6|200.2|202.72|200.32|202.8|200.4|202.6|200.2|0
1651734400000|2022-05-05 07:06:40|202.8|200.4|202.8|200.4|202.89|200.49|202.8|200.4|0
1651734410000|2022-05-05 07:06:50|202.72|200.32|203.09|200.69|203.09|200.69|202.72|200.32|0
1651734420000|2022-05-05 07:07:00|202.89|200.49|202.88|200.48|203.05|200.65|202.88|200.48|0
1651734430000|2022-05-05 07:07:10|202.8|200.4|202.85|200.45|202.85|200.45|202.77|200.37|0
1651734440000|2022-05-05 07:07:20|202.97|200.57|202.88|200.48|203.01|200.61|202.88|200.48|0
1651734450000|2022-05-05 07:07:30|202.72|200.32|202.8|200.4|202.8|200.4|202.72|200.32|0
1651734460000|2022-05-05 07:07:40|202.97|200.57|202.64|200.24|202.97|200.57|202.64|200.24|0
1651734470000|2022-05-05 07:07:50|202.56|200.16|202.64|200.24|202.64|200.24|202.48|200.08|0
1651734480000|2022-05-05 07:08:00|202.97|200.57|202.6|200.2|202.97|200.57|202.6|200.2|0
1651734490000|2022-05-05 07:08:10|202.64|200.24|202.64|200.24|202.64|200.24|202.56|200.16|0
1651734500000|2022-05-05 07:08:20|202.56|200.16|202.16|199.76|202.6|200.2|202.16|199.76|0
1651734510000|2022-05-05 07:08:30|201.96|199.56|201.92|199.52|202.08|199.68|201.92|199.52|0
1651734520000|2022-05-05 07:08:40|202|199.6|202|199.6|202.08|199.68|202|199.6|0
1651734530000|2022-05-05 07:08:50|201.84|199.44|201.96|199.56|201.96|199.56|201.8|199.4|0
1651734540000|2022-05-05 07:09:00|201.88|199.48|201.64|199.24|201.88|199.48|201.6|199.2|0
1651734550000|2022-05-05 07:09:10|201.76|199.36|201.84|199.44|201.84|199.44|201.76|199.36|0
1651734560000|2022-05-05 07:09:20|201.76|199.36|201.68|199.28|201.76|199.36|201.68|199.28|0
1651734570000|2022-05-05 07:09:30|201.84|199.44|201.88|199.48|201.92|199.52|201.84|199.44|0
1651734580000|2022-05-05 07:09:40|201.84|199.44|201.92|199.52|201.92|199.52|201.84|199.44|0
1651734590000|2022-05-05 07:09:50|202|199.6|202.2|199.8|202.2|199.8|202|199.6|0
1651734600000|2022-05-05 07:10:00|202.16|199.76|202.2|199.8|202.2|199.8|202.12|199.72|0
1651734610000|2022-05-05 07:10:10|202.4|200|202.72|200.32|202.72|200.32|202.4|200|0
1651734620000|2022-05-05 07:10:20|202.76|200.36|202.76|200.36|202.76|200.36|202.76|200.36|0
1651734630000|2022-05-05 07:10:30|202.64|200.24|202.52|200.12|202.64|200.24|202.48|200.08|0
1651734640000|2022-05-05 07:10:40|202.72|200.32|202.8|200.4|202.8|200.4|202.64|200.24|0
1651734650000|2022-05-05 07:10:50|202.84|200.44|202.72|200.32|202.96|200.56|202.72|200.32|0
1651734660000|2022-05-05 07:11:00|202.64|200.24|202.56|200.16|202.64|200.24|202.56|200.16|0
1651734670000|2022-05-05 07:11:10|202.48|200.08|202.64|200.24|202.64|200.24|202.48|200.08|0
1651734680000|2022-05-05 07:11:20|202.8|200.4|202.96|200.56|202.96|200.56|202.8|200.4|0
1651734690000|2022-05-05 07:11:30|202.92|200.52|202.8|200.4|202.92|200.52|202.8|200.4|0
1651734700000|2022-05-05 07:11:40|202.76|200.36|202.88|200.48|202.88|200.48|202.72|200.32|0
1651734710000|2022-05-05 07:11:50|203.04|200.64|203.04|200.64|203.21|200.81|203.01|200.61|0
1651734720000|2022-05-05 07:12:00|202.96|200.56|202.96|200.56|202.96|200.56|202.88|200.48|0
1651734730000|2022-05-05 07:12:10|203.01|200.61|202.84|200.44|203.01|200.61|202.84|200.44|0
1651734740000|2022-05-05 07:12:20|202.76|200.36|202.88|200.48|202.96|200.56|202.76|200.36|0
1651734750000|2022-05-05 07:12:30|203.04|200.64|203.37|200.97|203.37|200.97|203.04|200.64|0
1651734760000|2022-05-05 07:12:40|203.45|201.05|203.45|201.05|203.53|201.13|203.45|201.05|0
1651734770000|2022-05-05 07:12:50|203.53|201.13|203.45|201.05|203.53|201.13|203.45|201.05|0
1651734780000|2022-05-05 07:13:00|203.49|201.09|203.41|201.01|203.49|201.09|203.37|200.97|0
1651734790000|2022-05-05 07:13:10|203.45|201.05|203.41|201.01|203.45|201.05|203.37|200.97|0
1651734800000|2022-05-05 07:13:20|203.37|200.97|203.53|201.13|203.53|201.13|203.37|200.97|0
1651734810000|2022-05-05 07:13:30|203.61|201.21|203.61|201.21|203.61|201.21|203.53|201.13|0
1651734820000|2022-05-05 07:13:40|203.65|201.25|203.93|201.53|203.93|201.53|203.65|201.25|0
1651734830000|2022-05-05 07:13:50|203.85|201.45|203.69|201.29|203.85|201.45|203.69|201.29|0
1651734840000|2022-05-05 07:14:00|203.77|201.37|203.77|201.37|203.77|201.37|203.77|201.37|0
1651734850000|2022-05-05 07:14:10|203.93|201.53|203.89|201.49|203.93|201.53|203.85|201.45|0
1651734860000|2022-05-05 07:14:20|203.85|201.45|203.93|201.53|203.93|201.53|203.85|201.45|0
1651734870000|2022-05-05 07:14:30|204.01|201.61|203.93|201.53|204.01|201.61|203.93|201.53|0
1651734880000|2022-05-05 07:14:40|204.01|201.61|204.09|201.69|204.09|201.69|204.01|201.61|0
1651734890000|2022-05-05 07:14:50|204.26|201.86|204.26|201.86|204.26|201.86|204.17|201.77|0
1651734900000|2022-05-05 07:15:00|204.34|201.94|204.34|201.94|204.34|201.94|204.14|201.74|0
1651734910000|2022-05-05 07:15:10|204.42|202.02|204.09|201.69|204.42|202.02|204.09|201.69|0
1651734920000|2022-05-05 07:15:20|204.17|201.77|204.09|201.69|204.17|201.77|204.09|201.69|0
1651734930000|2022-05-05 07:15:30|204.17|201.77|204.22|201.82|204.22|201.82|204.09|201.69|0
1651734940000|2022-05-05 07:15:40|204.17|201.77|204.17|201.77|204.22|201.82|204.17|201.77|0
1651734950000|2022-05-05 07:15:50|204.09|201.69|204.14|201.74|204.14|201.74|204.09|201.69|0
1651734960000|2022-05-05 07:16:00|204.09|201.69|204.34|201.94|204.34|201.94|204.01|201.61|0
1651734970000|2022-05-05 07:16:10|204.42|202.02|204.3|201.9|204.42|202.02|204.25|201.85|0
1651734980000|2022-05-05 07:16:20|204.25|201.85|204.5|202.1|204.5|202.1|204.25|201.85|0
1651734990000|2022-05-05 07:16:30|204.42|202.02|204.66|202.26|204.66|202.26|204.42|202.02|0
1651735000000|2022-05-05 07:16:40|204.7|202.3|205.07|202.67|205.07|202.67|204.7|202.3|0
1651735010000|2022-05-05 07:16:50|204.9|202.5|204.99|202.59|204.99|202.59|204.82|202.42|0
1651735020000|2022-05-05 07:17:00|205.07|202.67|205.15|202.75|205.15|202.75|205.07|202.67|0
1651735030000|2022-05-05 07:17:10|205.03|202.63|205.07|202.67|205.07|202.67|205.03|202.63|0
1651735040000|2022-05-05 07:17:20|204.99|202.59|204.82|202.42|205.07|202.67|204.82|202.42|0
1651735050000|2022-05-05 07:17:30|204.9|202.5|204.9|202.5|204.99|202.59|204.9|202.5|0
1651735060000|2022-05-05 07:17:40|204.82|202.42|204.9|202.5|204.98|202.58|204.82|202.42|0
1651735070000|2022-05-05 07:17:50|204.98|202.58|205.03|202.63|205.07|202.67|204.98|202.58|0
1651735080000|2022-05-05 07:18:00|204.9|202.5|204.9|202.5|204.9|202.5|204.82|202.42|0
1651735090000|2022-05-05 07:18:10|204.86|202.46|204.86|202.46|204.9|202.5|204.86|202.46|0
1651735100000|2022-05-05 07:18:20|204.9|202.5|204.98|202.58|205.07|202.67|204.9|202.5|0
1651735110000|2022-05-05 07:18:30|205.07|202.67|204.98|202.58|205.07|202.67|204.98|202.58|0
1651735120000|2022-05-05 07:18:40|205.03|202.63|205.07|202.67|205.07|202.67|205.03|202.63|0
1651735130000|2022-05-05 07:18:50|204.98|202.58|204.98|202.58|204.98|202.58|204.98|202.58|0
1651735140000|2022-05-05 07:19:00|204.9|202.5|204.98|202.58|204.98|202.58|204.9|202.5|0
1651735150000|2022-05-05 07:19:10|204.82|202.42|204.95|202.55|204.95|202.55|204.82|202.42|0
1651735160000|2022-05-05 07:19:20|205.07|202.67|204.98|202.58|205.07|202.67|204.98|202.58|0
1651735170000|2022-05-05 07:19:30|205.07|202.67|204.9|202.5|205.07|202.67|204.9|202.5|0
1651735180000|2022-05-05 07:19:40|204.78|202.38|204.98|202.58|204.98|202.58|204.66|202.26|0
1651735190000|2022-05-05 07:19:50|205.07|202.67|205.07|202.67|205.07|202.67|205.07|202.67|0
1651735210000|2022-05-05 07:20:10|205.11|202.71|205.15|202.75|205.15|202.75|205.07|202.67|0
1651735230000|2022-05-05 07:20:30|205.06|202.66|205.06|202.66|205.06|202.66|205.06|202.66|0
1651735240000|2022-05-05 07:20:40|204.98|202.58|205.15|202.75|205.15|202.75|204.98|202.58|0
1651735250000|2022-05-05 07:20:50|205.11|202.71|205.15|202.75|205.15|202.75|205.06|202.66|0
1651735260000|2022-05-05 07:21:00|203.29|200.89|205.72|203.32|205.72|203.32|203.29|200.89|0
1651735270000|2022-05-05 07:21:10|205.64|203.24|205.39|202.99|205.64|203.24|205.39|202.99|0
1651735280000|2022-05-05 07:21:20|205.64|203.24|205.47|203.07|205.64|203.24|205.47|203.07|0
1651735290000|2022-05-05 07:21:30|205.31|202.91|205.43|203.03|205.43|203.03|205.31|202.91|0
1651735300000|2022-05-05 07:21:40|205.55|203.15|205.51|203.11|205.55|203.15|205.47|203.07|0
1651735310000|2022-05-05 07:21:50|205.55|203.15|205.72|203.32|205.72|203.32|205.55|203.15|0
1651735320000|2022-05-05 07:22:00|205.55|203.15|205.47|203.07|205.55|203.15|205.47|203.07|0
1651735330000|2022-05-05 07:22:10|205.39|202.99|205.39|202.99|205.39|202.99|205.35|202.95|0
1651735340000|2022-05-05 07:22:20|205.47|203.07|205.39|202.99|205.47|203.07|205.39|202.99|0
1651735350000|2022-05-05 07:22:30|205.47|203.07|205.47|203.07|205.47|203.07|205.39|202.99|0
1651735360000|2022-05-05 07:22:40|205.51|203.11|205.55|203.15|205.55|203.15|205.47|203.07|0
1651735370000|2022-05-05 07:22:50|205.51|203.11|205.55|203.15|205.55|203.15|205.51|203.11|0
1651735380000|2022-05-05 07:23:00|205.47|203.07|205.63|203.23|205.63|203.23|205.47|203.07|0
1651735390000|2022-05-05 07:23:10|205.55|203.15|205.47|203.07|205.55|203.15|205.47|203.07|0
1651735400000|2022-05-05 07:23:20|205.55|203.15|205.51|203.11|205.55|203.15|205.51|203.11|0
1651735410000|2022-05-05 07:23:30|205.55|203.15|205.63|203.23|205.63|203.23|205.51|203.11|0
1651735420000|2022-05-05 07:23:40|205.55|203.15|205.47|203.07|205.55|203.15|205.47|203.07|0
1651735430000|2022-05-05 07:23:50|205.55|203.15|205.55|203.15|205.55|203.15|205.55|203.15|0
1651735440000|2022-05-05 07:24:00|205.63|203.23|205.55|203.15|205.63|203.23|205.55|203.15|0
1651735450000|2022-05-05 07:24:10|205.63|203.23|205.63|203.23|205.63|203.23|205.63|203.23|0
1651735460000|2022-05-05 07:24:20|205.72|203.32|206.12|203.72|206.12|203.72|205.72|203.32|0
1651735470000|2022-05-05 07:24:30|206.04|203.64|206|203.6|206.04|203.64|206|203.6|0
1651735480000|2022-05-05 07:24:40|206.12|203.72|206.45|204.05|206.45|204.05|206.12|203.72|0
1651735490000|2022-05-05 07:24:50|206.61|204.21|206.49|204.09|206.61|204.21|206.49|204.09|0
1651735500000|2022-05-05 07:25:00|206.53|204.13|206.61|204.21|206.69|204.29|206.53|204.13|0
1651735510000|2022-05-05 07:25:10|206.53|204.13|206.2|203.8|206.53|204.13|206.2|203.8|0
1651735520000|2022-05-05 07:25:20|206.29|203.89|206.53|204.13|206.53|204.13|206.29|203.89|0
1651735530000|2022-05-05 07:25:30|206.49|204.09|206.2|203.8|206.61|204.21|206.2|203.8|0
1651735540000|2022-05-05 07:25:40|206.28|203.88|206.53|204.13|206.53|204.13|206.28|203.88|0
1651735550000|2022-05-05 07:25:50|206.61|204.21|206.49|204.09|206.61|204.21|206.49|204.09|0
1651735560000|2022-05-05 07:26:00|206.53|204.13|206.61|204.21|206.61|204.21|206.53|204.13|0
1651735570000|2022-05-05 07:26:10|206.69|204.29|206.61|204.21|206.69|204.29|206.61|204.21|0
1651735580000|2022-05-05 07:26:20|206.69|204.29|206.61|204.21|206.69|204.29|206.61|204.21|0
1651735590000|2022-05-05 07:26:30|206.45|204.05|206.37|203.97|206.45|204.05|206.37|203.97|0
1651735600000|2022-05-05 07:26:40|206.45|204.05|206.61|204.21|206.61|204.21|206.45|204.05|0
1651735610000|2022-05-05 07:26:50|206.57|204.17|206.74|204.34|206.74|204.34|206.45|204.05|0
1651735620000|2022-05-05 07:27:00|206.77|204.37|206.69|204.29|206.94|204.54|206.69|204.29|0
1651735630000|2022-05-05 07:27:10|206.61|204.21|206.77|204.37|206.77|204.37|206.61|204.21|0
1651735640000|2022-05-05 07:27:20|206.61|204.21|206.61|204.21|206.61|204.21|206.61|204.21|0
1651735650000|2022-05-05 07:27:30|206.53|204.13|206.45|204.05|206.53|204.13|206.45|204.05|0
1651735660000|2022-05-05 07:27:40|206.53|204.13|206.57|204.17|206.57|204.17|206.53|204.13|0
1651735670000|2022-05-05 07:27:50|206.69|204.29|206.49|204.09|206.69|204.29|206.45|204.05|0
1651735680000|2022-05-05 07:28:00|206.45|204.05|206.28|203.88|206.45|204.05|206.28|203.88|0
1651735690000|2022-05-05 07:28:10|206.37|203.97|206.16|203.76|206.41|204.01|206.16|203.76|0
1651735700000|2022-05-05 07:28:20|206.2|203.8|206.16|203.76|206.2|203.8|206.16|203.76|0
1651735710000|2022-05-05 07:28:30|206.04|203.64|206.04|203.64|206.08|203.68|206|203.6|0
1651735720000|2022-05-05 07:28:40|205.96|203.56|205.79|203.39|205.96|203.56|205.79|203.39|0
1651735730000|2022-05-05 07:28:50|205.55|203.15|205.76|203.36|205.76|203.36|205.55|203.15|0
1651735740000|2022-05-05 07:29:00|205.71|203.31|205.71|203.31|205.71|203.31|205.63|203.23|0
1651735750000|2022-05-05 07:29:10|205.76|203.36|205.84|203.44|205.84|203.44|205.71|203.31|0
1651735760000|2022-05-05 07:29:20|205.88|203.48|206.04|203.64|206.04|203.64|205.88|203.48|0
1651735770000|2022-05-05 07:29:30|206.2|203.8|206.36|203.96|206.36|203.96|206.2|203.8|0
1651735780000|2022-05-05 07:29:40|206.28|203.88|206.41|204.01|206.41|204.01|206.28|203.88|0
1651735790000|2022-05-05 07:29:50|206.36|203.96|206.77|204.37|206.77|204.37|206.33|203.93|0
1651735800000|2022-05-05 07:30:00|206.85|204.45|206.45|204.05|206.85|204.45|206.45|204.05|0
1651735810000|2022-05-05 07:30:10|206.36|203.96|206.12|203.72|206.36|203.96|206.12|203.72|0
1651735820000|2022-05-05 07:30:20|206.04|203.64|205.88|203.48|206.04|203.64|205.88|203.48|0
1651735830000|2022-05-05 07:30:30|205.79|203.39|206.04|203.64|206.04|203.64|205.71|203.31|0
1651735840000|2022-05-05 07:30:40|206.16|203.76|206.16|203.76|206.16|203.76|206.16|203.76|0
1651735850000|2022-05-05 07:30:50|206.12|203.72|206.04|203.64|206.12|203.72|206.04|203.64|0
1651735860000|2022-05-05 07:31:00|206.16|203.76|205.96|203.56|206.16|203.76|205.96|203.56|0
1651735870000|2022-05-05 07:31:10|206.04|203.64|205.96|203.56|206.04|203.64|205.92|203.52|0
1651735880000|2022-05-05 07:31:20|205.87|203.47|205.71|203.31|205.87|203.47|205.71|203.31|0
1651735890000|2022-05-05 07:31:30|205.67|203.27|205.71|203.31|205.71|203.31|205.63|203.23|0
1651735900000|2022-05-05 07:31:40|205.63|203.23|205.47|203.07|205.63|203.23|205.47|203.07|0
1651735910000|2022-05-05 07:31:50|205.59|203.19|205.87|203.47|205.96|203.56|205.47|203.07|0
1651735920000|2022-05-05 07:32:00|205.75|203.35|205.87|203.47|205.87|203.47|205.63|203.23|0
1651735930000|2022-05-05 07:32:10|205.55|203.15|205.55|203.15|205.63|203.23|205.55|203.15|0
1651735940000|2022-05-05 07:32:20|205.47|203.07|206.12|203.72|206.12|203.72|205.47|203.07|0
1651735950000|2022-05-05 07:32:30|206.28|203.88|205.96|203.56|206.28|203.88|205.87|203.47|0
1651735960000|2022-05-05 07:32:40|205.79|203.39|205.87|203.47|205.87|203.47|205.79|203.39|0
1651735970000|2022-05-05 07:32:50|205.79|203.39|205.87|203.47|205.87|203.47|205.79|203.39|0
1651735980000|2022-05-05 07:33:00|205.83|203.43|206.2|203.8|206.2|203.8|205.83|203.43|0
1651735990000|2022-05-05 07:33:10|206.24|203.84|206.12|203.72|206.24|203.84|206.04|203.64|0
1651736000000|2022-05-05 07:33:20|206.2|203.8|206.16|203.76|206.2|203.8|206.12|203.72|0
1651736010000|2022-05-05 07:33:30|206.12|203.72|206.16|203.76|206.16|203.76|206.04|203.64|0
1651736020000|2022-05-05 07:33:40|206.2|203.8|206.12|203.72|206.2|203.8|206.12|203.72|0
1651736030000|2022-05-05 07:33:50|206.08|203.68|205.95|203.55|206.08|203.68|205.95|203.55|0
1651736040000|2022-05-05 07:34:00|206.04|203.64|206.16|203.76|206.16|203.76|205.95|203.55|0
1651736050000|2022-05-05 07:34:10|206.28|203.88|206.36|203.96|206.36|203.96|206.28|203.88|0
1651736060000|2022-05-05 07:34:20|206.32|203.92|206.44|204.04|206.44|204.04|206.32|203.92|0
1651736070000|2022-05-05 07:34:30|206.36|203.96|206.04|203.64|206.36|203.96|206.04|203.64|0
1651736080000|2022-05-05 07:34:40|206.2|203.8|206.44|204.04|206.44|204.04|206.2|203.8|0
1651736090000|2022-05-05 07:34:50|206.4|204|206.36|203.96|206.4|204|206.36|203.96|0
1651736100000|2022-05-05 07:35:00|206.28|203.88|206.36|203.96|206.36|203.96|206.12|203.72|0
1651736110000|2022-05-05 07:35:10|206.44|204.04|206.77|204.37|206.77|204.37|206.44|204.04|0
1651736120000|2022-05-05 07:35:20|206.61|204.21|206.69|204.29|206.69|204.29|206.61|204.21|0
1651736130000|2022-05-05 07:35:30|206.77|204.37|206.69|204.29|206.77|204.37|206.69|204.29|0
1651736140000|2022-05-05 07:35:40|206.44|204.04|206.28|203.88|206.44|204.04|206.28|203.88|0
1651736150000|2022-05-05 07:35:50|206.24|203.84|206.2|203.8|206.24|203.84|206.2|203.8|0
1651736160000|2022-05-05 07:36:00|206.12|203.72|205.95|203.55|206.12|203.72|205.87|203.47|0
1651736170000|2022-05-05 07:36:10|206.04|203.64|206.04|203.64|206.04|203.64|205.95|203.55|0
1651736180000|2022-05-05 07:36:20|206.12|203.72|205.95|203.55|206.12|203.72|205.95|203.55|0
1651736190000|2022-05-05 07:36:30|206.04|203.64|205.79|203.39|206.04|203.64|205.79|203.39|0
1651736200000|2022-05-05 07:36:40|205.87|203.47|205.71|203.31|205.87|203.47|205.71|203.31|0
1651736210000|2022-05-05 07:36:50|205.79|203.39|205.67|203.27|205.79|203.39|205.67|203.27|0
1651736220000|2022-05-05 07:37:00|205.63|203.23|205.47|203.07|205.63|203.23|205.47|203.07|0
1651736230000|2022-05-05 07:37:10|205.43|203.03|205.55|203.15|205.55|203.15|205.43|203.03|0
1651736240000|2022-05-05 07:37:20|205.63|203.23|205.55|203.15|205.63|203.23|205.55|203.15|0
1651736250000|2022-05-05 07:37:30|205.63|203.23|205.55|203.15|205.63|203.23|205.55|203.15|0
1651736260000|2022-05-05 07:37:40|205.59|203.19|205.46|203.06|205.63|203.23|205.46|203.06|0
1651736270000|2022-05-05 07:37:50|205.63|203.23|205.67|203.27|205.79|203.39|205.63|203.23|0
1651736280000|2022-05-05 07:38:00|205.63|203.23|205.63|203.23|205.63|203.23|205.63|203.23|0
1651736290000|2022-05-05 07:38:10|205.67|203.27|205.79|203.39|205.79|203.39|205.55|203.15|0
1651736300000|2022-05-05 07:38:20|205.87|203.47|205.95|203.55|205.95|203.55|205.87|203.47|0
1651736310000|2022-05-05 07:38:30|206.03|203.63|206.16|203.76|206.2|203.8|206.03|203.63|0
1651736320000|2022-05-05 07:38:40|206.2|203.8|206.36|203.96|206.36|203.96|206.2|203.8|0
1651736330000|2022-05-05 07:38:50|206.44|204.04|206.61|204.21|206.61|204.21|206.44|204.04|0
1651736340000|2022-05-05 07:39:00|206.65|204.25|206.85|204.45|206.85|204.45|206.65|204.25|0
1651736350000|2022-05-05 07:39:10|207.01|204.61|207.18|204.78|207.18|204.78|207.01|204.61|0
1651736360000|2022-05-05 07:39:20|207.26|204.86|207.26|204.86|207.26|204.86|207.26|204.86|0
1651736370000|2022-05-05 07:39:30|207.34|204.94|207.26|204.86|207.34|204.94|207.22|204.82|0
1651736380000|2022-05-05 07:39:40|207.3|204.9|207.42|205.02|207.42|205.02|207.3|204.9|0
1651736390000|2022-05-05 07:39:50|207.34|204.94|207.34|204.94|207.42|205.02|207.26|204.86|0
1651736400000|2022-05-05 07:40:00|207.26|204.86|207.18|204.78|207.34|204.94|207.01|204.61|0
1651736410000|2022-05-05 07:40:10|207.06|204.66|206.77|204.37|207.06|204.66|206.77|204.37|0
1651736420000|2022-05-05 07:40:20|206.85|204.45|206.77|204.37|206.85|204.45|206.77|204.37|0
1651736430000|2022-05-05 07:40:30|206.73|204.33|206.6|204.2|206.73|204.33|206.52|204.12|0
1651736440000|2022-05-05 07:40:40|206.69|204.29|206.6|204.2|206.69|204.29|206.6|204.2|0
1651736450000|2022-05-05 07:40:50|206.65|204.25|206.73|204.33|206.77|204.37|206.65|204.25|0
1651736460000|2022-05-05 07:41:00|206.77|204.37|206.77|204.37|206.85|204.45|206.6|204.2|0
1651736470000|2022-05-05 07:41:10|206.85|204.45|206.77|204.37|206.89|204.49|206.77|204.37|0
1651736480000|2022-05-05 07:41:20|206.69|204.29|206.36|203.96|206.77|204.37|206.36|203.96|0
1651736490000|2022-05-05 07:41:30|206.44|204.04|206.44|204.04|206.52|204.12|206.44|204.04|0
1651736500000|2022-05-05 07:41:40|206.4|204|206.2|203.8|206.4|204|206.2|203.8|0
1651736510000|2022-05-05 07:41:50|206.16|203.76|206.36|203.96|206.36|203.96|206.16|203.76|0
1651736520000|2022-05-05 07:42:00|206.28|203.88|206.28|203.88|206.32|203.92|206.28|203.88|0
1651736530000|2022-05-05 07:42:10|206.16|203.76|206.2|203.8|206.2|203.8|206.16|203.76|0
1651736540000|2022-05-05 07:42:20|206.16|203.76|206.2|203.8|206.2|203.8|206.11|203.71|0
1651736550000|2022-05-05 07:42:30|206.11|203.71|206.03|203.63|206.11|203.71|206.03|203.63|0
1651736560000|2022-05-05 07:42:40|206.11|203.71|206.16|203.76|206.24|203.84|206.07|203.67|0
1651736570000|2022-05-05 07:42:50|206.28|203.88|206.36|203.96|206.48|204.08|206.28|203.88|0
1651736580000|2022-05-05 07:43:00|206.4|204|206.52|204.12|206.52|204.12|206.36|203.96|0
1651736590000|2022-05-05 07:43:10|206.6|204.2|206.56|204.16|206.6|204.2|206.52|204.12|0
1651736600000|2022-05-05 07:43:20|206.52|204.12|206.44|204.04|206.52|204.12|206.36|203.96|0
1651736610000|2022-05-05 07:43:30|206.28|203.88|206.11|203.71|206.28|203.88|206.11|203.71|0
1651736620000|2022-05-05 07:43:40|206.16|203.76|206.11|203.71|206.16|203.76|206.11|203.71|0
1651736630000|2022-05-05 07:43:50|206.03|203.63|206.03|203.63|206.07|203.67|206.03|203.63|0
1651736640000|2022-05-05 07:44:00|206.19|203.79|206.03|203.63|206.19|203.79|206.03|203.63|0
1651736650000|2022-05-05 07:44:10|206.07|203.67|206.03|203.63|206.07|203.67|206.03|203.63|0
1651736660000|2022-05-05 07:44:20|205.95|203.55|205.95|203.55|205.95|203.55|205.91|203.51|0
1651736670000|2022-05-05 07:44:30|205.87|203.47|206.03|203.63|206.03|203.63|205.87|203.47|0
1651736680000|2022-05-05 07:44:40|205.95|203.55|205.95|203.55|205.95|203.55|205.95|203.55|0
1651736690000|2022-05-05 07:44:50|205.87|203.47|205.95|203.55|205.95|203.55|205.87|203.47|0
1651736700000|2022-05-05 07:45:00|205.99|203.59|206.11|203.71|206.11|203.71|205.95|203.55|0
1651736710000|2022-05-05 07:45:10|205.95|203.55|206.03|203.63|206.03|203.63|205.95|203.55|0
1651736720000|2022-05-05 07:45:20|206.11|203.71|206.24|203.84|206.28|203.88|206.11|203.71|0
1651736730000|2022-05-05 07:45:30|206.36|203.96|206.19|203.79|206.36|203.96|206.19|203.79|0
1651736740000|2022-05-05 07:45:40|206.11|203.71|205.87|203.47|206.11|203.71|205.87|203.47|0
1651736750000|2022-05-05 07:45:50|205.95|203.55|205.79|203.39|205.95|203.55|205.79|203.39|0
1651736760000|2022-05-05 07:46:00|205.7|203.3|205.79|203.39|205.83|203.43|205.7|203.3|0
1651736770000|2022-05-05 07:46:10|205.62|203.22|205.7|203.3|205.7|203.3|205.62|203.22|0
1651736780000|2022-05-05 07:46:20|205.79|203.39|205.87|203.47|205.87|203.47|205.79|203.39|0
1651736790000|2022-05-05 07:46:30|205.95|203.55|205.91|203.51|205.95|203.55|205.87|203.47|0
1651736800000|2022-05-05 07:46:40|205.87|203.47|205.54|203.14|205.87|203.47|205.54|203.14|0
1651736810000|2022-05-05 07:46:50|205.7|203.3|205.7|203.3|205.7|203.3|205.7|203.3|0
1651736820000|2022-05-05 07:47:00|205.75|203.35|205.62|203.22|205.79|203.39|205.62|203.22|0
1651736830000|2022-05-05 07:47:10|205.79|203.39|205.95|203.55|205.95|203.55|205.79|203.39|0
1651736840000|2022-05-05 07:47:20|205.79|203.39|205.46|203.06|205.79|203.39|205.46|203.06|0
1651736850000|2022-05-05 07:47:30|205.5|203.1|205.46|203.06|205.5|203.1|205.46|203.06|0
1651736860000|2022-05-05 07:47:40|205.42|203.02|205.38|202.98|205.42|203.02|205.38|202.98|0
1651736870000|2022-05-05 07:47:50|205.22|202.82|205.22|202.82|205.3|202.9|205.22|202.82|0
1651736880000|2022-05-05 07:48:00|205.13|202.73|205.22|202.82|205.22|202.82|205.13|202.73|0
1651736890000|2022-05-05 07:48:10|205.3|202.9|205.3|202.9|205.38|202.98|205.3|202.9|0
1651736900000|2022-05-05 07:48:20|205.22|202.82|205.13|202.73|205.22|202.82|205.13|202.73|0
1651736910000|2022-05-05 07:48:30|205.26|202.86|205.38|202.98|205.38|202.98|205.26|202.86|0
1651736920000|2022-05-05 07:48:40|205.3|202.9|205.22|202.82|205.3|202.9|205.22|202.82|0
1651736930000|2022-05-05 07:48:50|205.3|202.9|205.54|203.14|205.54|203.14|205.3|202.9|0
1651736940000|2022-05-05 07:49:00|205.62|203.22|205.75|203.35|205.83|203.43|205.62|203.22|0
1651736950000|2022-05-05 07:49:10|205.78|203.38|205.54|203.14|205.78|203.38|205.54|203.14|0
1651736960000|2022-05-05 07:49:20|205.46|203.06|205.26|202.86|205.5|203.1|205.26|202.86|0
1651736970000|2022-05-05 07:49:30|205.3|202.9|205.22|202.82|205.3|202.9|205.18|202.78|0
1651736980000|2022-05-05 07:49:40|205.13|202.73|205.26|202.86|205.26|202.86|205.13|202.73|0
1651736990000|2022-05-05 07:49:50|205.3|202.9|205.46|203.06|205.46|203.06|205.3|202.9|0
1651737000000|2022-05-05 07:50:00|205.66|203.26|205.7|203.3|205.78|203.38|205.66|203.26|0
1651737010000|2022-05-05 07:50:10|205.62|203.22|205.62|203.22|205.62|203.22|205.5|203.1|0
1651737020000|2022-05-05 07:50:20|205.54|203.14|205.46|203.06|205.54|203.14|205.46|203.06|0
1651737030000|2022-05-05 07:50:30|205.5|203.1|205.42|203.02|205.5|203.1|205.42|203.02|0
1651737040000|2022-05-05 07:50:40|205.38|202.98|205.46|203.06|205.46|203.06|205.38|202.98|0
1651737050000|2022-05-05 07:50:50|205.42|203.02|205.62|203.22|205.66|203.26|205.42|203.02|0
1651737060000|2022-05-05 07:51:00|205.5|203.1|205.46|203.06|205.54|203.14|205.46|203.06|0
1651737070000|2022-05-05 07:51:10|205.54|203.14|205.54|203.14|205.58|203.18|205.42|203.02|0
1651737080000|2022-05-05 07:51:20|205.46|203.06|205.38|202.98|205.46|203.06|205.38|202.98|0
1651737090000|2022-05-05 07:51:30|205.3|202.9|205.13|202.73|205.34|202.94|205.13|202.73|0
1651737100000|2022-05-05 07:51:40|205.3|202.9|205.21|202.81|205.3|202.9|205.21|202.81|0
1651737110000|2022-05-05 07:51:50|205.3|202.9|205.3|202.9|205.3|202.9|205.26|202.86|0
1651737120000|2022-05-05 07:52:00|205.21|202.81|205.13|202.73|205.21|202.81|205.13|202.73|0
1651737130000|2022-05-05 07:52:10|205.21|202.81|205.05|202.65|205.21|202.81|205.05|202.65|0
1651737140000|2022-05-05 07:52:20|204.97|202.57|205.05|202.65|205.05|202.65|204.97|202.57|0
1651737150000|2022-05-05 07:52:30|205.13|202.73|205.42|203.02|205.42|203.02|205.13|202.73|0
1651737160000|2022-05-05 07:52:40|205.46|203.06|205.42|203.02|205.62|203.22|205.42|203.02|0
1651737170000|2022-05-05 07:52:50|205.54|203.14|205.38|202.98|205.54|203.14|205.38|202.98|0
1651737180000|2022-05-05 07:53:00|205.29|202.89|205.05|202.65|205.29|202.89|205.05|202.65|0
1651737190000|2022-05-05 07:53:10|204.97|202.57|204.97|202.57|204.97|202.57|204.89|202.49|0
1651737200000|2022-05-05 07:53:20|204.89|202.49|205.05|202.65|205.05|202.65|204.89|202.49|0
1651737210000|2022-05-05 07:53:30|204.97|202.57|205.05|202.65|205.05|202.65|204.97|202.57|0
1651737220000|2022-05-05 07:53:40|204.97|202.57|204.81|202.41|204.97|202.57|204.65|202.25|0
1651737230000|2022-05-05 07:53:50|204.89|202.49|204.81|202.41|204.89|202.49|204.81|202.41|0
1651737240000|2022-05-05 07:54:00|204.77|202.37|204.65|202.25|204.77|202.37|204.65|202.25|0
1651737250000|2022-05-05 07:54:10|204.56|202.16|204.56|202.16|204.56|202.16|204.48|202.08|0
1651737260000|2022-05-05 07:54:20|204.53|202.13|204.73|202.33|204.73|202.33|204.53|202.13|0
1651737270000|2022-05-05 07:54:30|204.81|202.41|204.85|202.45|204.89|202.49|204.81|202.41|0
1651737280000|2022-05-05 07:54:40|204.73|202.33|204.89|202.49|204.89|202.49|204.73|202.33|0
1651737290000|2022-05-05 07:54:50|204.93|202.53|204.97|202.57|205.05|202.65|204.93|202.53|0
1651737300000|2022-05-05 07:55:00|204.89|202.49|204.81|202.41|204.89|202.49|204.81|202.41|0
1651737310000|2022-05-05 07:55:10|204.73|202.33|204.64|202.24|204.73|202.33|204.64|202.24|0
1651737320000|2022-05-05 07:55:20|204.73|202.33|204.81|202.41|204.81|202.41|204.64|202.24|0
1651737330000|2022-05-05 07:55:30|204.89|202.49|204.81|202.41|204.97|202.57|204.81|202.41|0
1651737340000|2022-05-05 07:55:40|204.89|202.49|205.21|202.81|205.21|202.81|204.89|202.49|0
1651737350000|2022-05-05 07:55:50|205.13|202.73|205.13|202.73|205.21|202.81|205.13|202.73|0
1651737360000|2022-05-05 07:56:00|205.37|202.97|205.5|203.1|205.5|203.1|205.37|202.97|0
1651737370000|2022-05-05 07:56:10|205.46|203.06|205.37|202.97|205.46|203.06|205.37|202.97|0
1651737380000|2022-05-05 07:56:20|205.34|202.94|205.66|203.26|205.66|203.26|205.34|202.94|0
1651737390000|2022-05-05 07:56:30|205.74|203.34|205.54|203.14|205.74|203.34|205.54|203.14|0
1651737400000|2022-05-05 07:56:40|205.62|203.22|205.62|203.22|205.62|203.22|205.58|203.18|0
1651737410000|2022-05-05 07:56:50|205.7|203.3|205.86|203.46|205.86|203.46|205.7|203.3|0
1651737420000|2022-05-05 07:57:00|205.82|203.42|205.7|203.3|205.82|203.42|205.7|203.3|0
1651737430000|2022-05-05 07:57:10|205.78|203.38|205.54|203.14|205.78|203.38|205.54|203.14|0
1651737440000|2022-05-05 07:57:20|205.42|203.02|205.29|202.89|205.46|203.06|205.29|202.89|0
1651737450000|2022-05-05 07:57:30|205.21|202.81|205.21|202.81|205.25|202.85|205.21|202.81|0
1651737460000|2022-05-05 07:57:40|205.13|202.73|204.97|202.57|205.21|202.81|204.97|202.57|0
1651737470000|2022-05-05 07:57:50|205.09|202.69|205.05|202.65|205.09|202.69|205.05|202.65|0
1651737480000|2022-05-05 07:58:00|204.97|202.57|204.72|202.32|204.97|202.57|204.72|202.32|0
1651737490000|2022-05-05 07:58:10|204.64|202.24|204.89|202.49|204.89|202.49|204.64|202.24|0
1651737500000|2022-05-05 07:58:20|204.85|202.45|204.97|202.57|204.97|202.57|204.85|202.45|0
1651737510000|2022-05-05 07:58:30|204.89|202.49|204.97|202.57|204.97|202.57|204.81|202.41|0
1651737520000|2022-05-05 07:58:40|204.89|202.49|204.89|202.49|204.89|202.49|204.89|202.49|0
1651737530000|2022-05-05 07:58:50|204.81|202.41|204.85|202.45|204.85|202.45|204.8|202.4|0
1651737540000|2022-05-05 07:59:00|204.8|202.4|205.05|202.65|205.05|202.65|204.8|202.4|0
1651737550000|2022-05-05 07:59:10|205.01|202.61|204.93|202.53|205.01|202.61|204.93|202.53|0
1651737560000|2022-05-05 07:59:20|204.89|202.49|204.8|202.4|204.89|202.49|204.72|202.32|0
1651737570000|2022-05-05 07:59:30|204.72|202.32|204.72|202.32|204.72|202.32|204.68|202.28|0
1651737580000|2022-05-05 07:59:40|204.89|202.49|204.72|202.32|204.97|202.57|204.72|202.32|0
1651737590000|2022-05-05 07:59:50|204.68|202.28|204.8|202.4|204.8|202.4|204.68|202.28|0
1651737600000|2022-05-05 08:00:00|204.85|202.45|204.72|202.32|204.85|202.45|204.72|202.32|0
1651737610000|2022-05-05 08:00:10|204.8|202.4|204.97|202.57|204.97|202.57|204.8|202.4|0
1651737620000|2022-05-05 08:00:20|204.89|202.49|205.13|202.73|205.13|202.73|204.89|202.49|0
1651737630000|2022-05-05 08:00:30|205.21|202.81|205.37|202.97|205.37|202.97|205.17|202.77|0
1651737640000|2022-05-05 08:00:40|205.45|203.05|205.37|202.97|205.45|203.05|205.37|202.97|0
1651737650000|2022-05-05 08:00:50|205.29|202.89|205.25|202.85|205.29|202.89|205.21|202.81|0
1651737660000|2022-05-05 08:01:00|205.13|202.73|205.21|202.81|205.21|202.81|205.13|202.73|0
1651737670000|2022-05-05 08:01:10|205.13|202.73|205.05|202.65|205.21|202.81|205.05|202.65|0
1651737680000|2022-05-05 08:01:20|204.88|202.48|204.8|202.4|205.05|202.65|204.8|202.4|0
1651737690000|2022-05-05 08:01:30|204.72|202.32|204.56|202.16|204.72|202.32|204.56|202.16|0
1651737700000|2022-05-05 08:01:40|204.4|202|204.24|201.84|204.4|202|204.24|201.84|0
1651737710000|2022-05-05 08:01:50|204.32|201.92|204.36|201.96|204.36|201.96|204.32|201.92|0
1651737720000|2022-05-05 08:02:00|204.32|201.92|204.48|202.08|204.48|202.08|204.32|201.92|0
1651737730000|2022-05-05 08:02:10|204.44|202.04|204.64|202.24|204.64|202.24|204.44|202.04|0
1651737740000|2022-05-05 08:02:20|204.56|202.16|204.48|202.08|204.56|202.16|204.48|202.08|0
1651737750000|2022-05-05 08:02:30|204.56|202.16|204.64|202.24|204.8|202.4|204.56|202.16|0
1651737760000|2022-05-05 08:02:40|204.72|202.32|204.88|202.48|204.88|202.48|204.72|202.32|0
1651737770000|2022-05-05 08:02:50|204.64|202.24|204.72|202.32|204.72|202.32|204.64|202.24|0
1651737780000|2022-05-05 08:03:00|204.64|202.24|204.72|202.32|204.72|202.32|204.64|202.24|0
1651737790000|2022-05-05 08:03:10|204.8|202.4|204.88|202.48|204.88|202.48|204.8|202.4|0
1651737800000|2022-05-05 08:03:20|204.97|202.57|205.37|202.97|205.37|202.97|204.97|202.57|0
1651737810000|2022-05-05 08:03:30|205.49|203.09|205.9|203.5|205.9|203.5|205.49|203.09|0
1651737820000|2022-05-05 08:03:40|205.86|203.46|205.86|203.46|205.94|203.54|205.86|203.46|0
1651737830000|2022-05-05 08:03:50|205.82|203.42|205.82|203.42|205.82|203.42|205.82|203.42|0
1651737840000|2022-05-05 08:04:00|205.94|203.54|205.86|203.46|206.02|203.62|205.86|203.46|0
1651737850000|2022-05-05 08:04:10|205.94|203.54|205.9|203.5|205.94|203.54|205.9|203.5|0
1651737860000|2022-05-05 08:04:20|205.86|203.46|206.02|203.62|206.06|203.66|205.86|203.46|0
1651737870000|2022-05-05 08:04:30|206.1|203.7|205.86|203.46|206.1|203.7|205.78|203.38|0
1651737880000|2022-05-05 08:04:40|205.9|203.5|205.78|203.38|205.9|203.5|205.78|203.38|0
1651737890000|2022-05-05 08:04:50|205.7|203.3|205.7|203.3|205.78|203.38|205.61|203.21|0
1651737900000|2022-05-05 08:05:00|205.61|203.21|205.37|202.97|205.61|203.21|205.37|202.97|0
1651737910000|2022-05-05 08:05:10|205.45|203.05|205.53|203.13|205.53|203.13|205.45|203.05|0
1651737920000|2022-05-05 08:05:20|205.49|203.09|205.41|203.01|205.49|203.09|205.41|203.01|0
1651737930000|2022-05-05 08:05:30|205.37|202.97|205.21|202.81|205.37|202.97|205.21|202.81|0
1651737940000|2022-05-05 08:05:40|205.37|202.97|205.41|203.01|205.41|203.01|205.33|202.93|0
1651737950000|2022-05-05 08:05:50|205.53|203.13|205.61|203.21|205.66|203.26|205.53|203.13|0
1651737960000|2022-05-05 08:06:00|205.53|203.13|205.49|203.09|205.53|203.13|205.49|203.09|0
1651737970000|2022-05-05 08:06:10|205.45|203.05|205.7|203.3|205.7|203.3|205.45|203.05|0
1651737980000|2022-05-05 08:06:20|205.78|203.38|205.7|203.3|205.78|203.38|205.7|203.3|0
1651737990000|2022-05-05 08:06:30|205.57|203.17|205.57|203.17|205.57|203.17|205.45|203.05|0
1651738000000|2022-05-05 08:06:40|205.61|203.21|205.69|203.29|205.69|203.29|205.61|203.21|0
1651738020000|2022-05-05 08:07:00|205.61|203.21|205.57|203.17|205.61|203.21|205.57|203.17|0
1651738030000|2022-05-05 08:07:10|205.78|203.38|205.69|203.29|205.86|203.46|205.69|203.29|0
1651738040000|2022-05-05 08:07:20|205.78|203.38|205.74|203.34|205.78|203.38|205.69|203.29|0
1651738050000|2022-05-05 08:07:30|205.78|203.38|205.78|203.38|205.78|203.38|205.74|203.34|0
1651738060000|2022-05-05 08:07:40|205.82|203.42|206.1|203.7|206.1|203.7|205.82|203.42|0
1651738070000|2022-05-05 08:07:50|206.18|203.78|206.18|203.78|206.18|203.78|206.18|203.78|0
1651738080000|2022-05-05 08:08:00|206.14|203.74|205.94|203.54|206.18|203.78|205.94|203.54|0
1651738090000|2022-05-05 08:08:10|205.86|203.46|205.86|203.46|205.86|203.46|205.86|203.46|0
1651738100000|2022-05-05 08:08:20|205.94|203.54|205.86|203.46|205.94|203.54|205.69|203.29|0
1651738110000|2022-05-05 08:08:30|205.78|203.38|205.69|203.29|205.78|203.38|205.69|203.29|0
1651738120000|2022-05-05 08:08:40|205.74|203.34|205.86|203.46|205.86|203.46|205.74|203.34|0
1651738130000|2022-05-05 08:08:50|205.94|203.54|206.26|203.86|206.26|203.86|205.94|203.54|0
1651738140000|2022-05-05 08:09:00|206.23|203.83|206.39|203.99|206.39|203.99|206.23|203.83|0
1651738150000|2022-05-05 08:09:10|206.35|203.95|206.35|203.95|206.35|203.95|206.35|203.95|0
1651738160000|2022-05-05 08:09:20|206.26|203.86|206.43|204.03|206.43|204.03|206.26|203.86|0
1651738170000|2022-05-05 08:09:30|206.35|203.95|206.47|204.07|206.51|204.11|206.35|203.95|0
1651738180000|2022-05-05 08:09:40|206.51|204.11|206.35|203.95|206.51|204.11|206.35|203.95|0
1651738190000|2022-05-05 08:09:50|206.39|203.99|206.39|203.99|206.39|203.99|206.39|203.99|0
1651738200000|2022-05-05 08:10:00|206.43|204.03|206.59|204.19|206.59|204.19|206.43|204.03|0
1651738210000|2022-05-05 08:10:10|206.75|204.35|206.96|204.56|206.96|204.56|206.75|204.35|0
1651738220000|2022-05-05 08:10:20|206.84|204.44|206.75|204.35|206.84|204.44|206.75|204.35|0
1651738230000|2022-05-05 08:10:30|206.67|204.27|206.59|204.19|206.67|204.27|206.59|204.19|0
1651738240000|2022-05-05 08:10:40|206.51|204.11|206.51|204.11|206.51|204.11|206.51|204.11|0
1651738250000|2022-05-05 08:10:50|206.47|204.07|206.43|204.03|206.47|204.07|206.43|204.03|0
1651738260000|2022-05-05 08:11:00|206.22|203.82|206.1|203.7|206.22|203.82|206.1|203.7|0
1651738270000|2022-05-05 08:11:10|206.14|203.74|206.1|203.7|206.18|203.78|206.1|203.7|0
1651738280000|2022-05-05 08:11:20|206.14|203.74|205.94|203.54|206.14|203.74|205.94|203.54|0
1651738290000|2022-05-05 08:11:30|205.98|203.58|205.94|203.54|206.02|203.62|205.94|203.54|0
1651738300000|2022-05-05 08:11:40|205.9|203.5|205.94|203.54|205.94|203.54|205.86|203.46|0
1651738310000|2022-05-05 08:11:50|205.86|203.46|205.82|203.42|205.86|203.46|205.77|203.37|0
1651738320000|2022-05-05 08:12:00|205.86|203.46|206.02|203.62|206.02|203.62|205.86|203.46|0
1651738330000|2022-05-05 08:12:10|206.1|203.7|206.18|203.78|206.18|203.78|206.1|203.7|0
1651738340000|2022-05-05 08:12:20|206.26|203.86|206.34|203.94|206.34|203.94|206.26|203.86|0
1651738350000|2022-05-05 08:12:30|206.26|203.86|206.02|203.62|206.26|203.86|206.02|203.62|0
1651738360000|2022-05-05 08:12:40|205.94|203.54|205.65|203.25|205.94|203.54|205.65|203.25|0
1651738370000|2022-05-05 08:12:50|205.73|203.33|205.61|203.21|205.73|203.33|205.57|203.17|0
1651738380000|2022-05-05 08:13:00|205.53|203.13|205.53|203.13|205.53|203.13|205.45|203.05|0
1651738390000|2022-05-05 08:13:10|205.61|203.21|205.61|203.21|205.82|203.42|205.61|203.21|0
1651738400000|2022-05-05 08:13:20|205.69|203.29|205.65|203.25|205.69|203.29|205.65|203.25|0
1651738410000|2022-05-05 08:13:30|205.61|203.21|205.61|203.21|205.61|203.21|205.53|203.13|0
1651738420000|2022-05-05 08:13:40|205.69|203.29|205.69|203.29|205.69|203.29|205.53|203.13|0
1651738430000|2022-05-05 08:13:50|205.82|203.42|205.85|203.45|205.85|203.45|205.82|203.42|0
1651738440000|2022-05-05 08:14:00|205.94|203.54|206.18|203.78|206.18|203.78|205.94|203.54|0
1651738450000|2022-05-05 08:14:10|206.1|203.7|206.14|203.74|206.14|203.74|206.1|203.7|0
1651738460000|2022-05-05 08:14:20|206.18|203.78|206.59|204.19|206.59|204.19|206.18|203.78|0
1651738470000|2022-05-05 08:14:30|206.88|204.48|206.83|204.43|206.92|204.52|206.83|204.43|0
1651738480000|2022-05-05 08:14:40|206.75|204.35|206.59|204.19|206.75|204.35|206.59|204.19|0
1651738490000|2022-05-05 08:14:50|206.67|204.27|206.75|204.35|206.83|204.43|206.67|204.27|0
1651738500000|2022-05-05 08:15:00|206.67|204.27|206.55|204.15|206.67|204.27|206.55|204.15|0
1651738510000|2022-05-05 08:15:10|206.34|203.94|206.22|203.82|206.34|203.94|206.22|203.82|0
1651738520000|2022-05-05 08:15:20|206.3|203.9|206.3|203.9|206.47|204.07|206.3|203.9|0
1651738530000|2022-05-05 08:15:30|206.18|203.78|206.02|203.62|206.18|203.78|206.02|203.62|0
1651738540000|2022-05-05 08:15:40|205.94|203.54|205.69|203.29|205.94|203.54|205.69|203.29|0
1651738550000|2022-05-05 08:15:50|205.93|203.53|205.81|203.41|205.93|203.53|205.81|203.41|0
1651738560000|2022-05-05 08:16:00|205.85|203.45|205.37|202.97|205.85|203.45|205.37|202.97|0
1651738570000|2022-05-05 08:16:10|205.53|203.13|205.41|203.01|205.53|203.13|205.41|203.01|0
1651738580000|2022-05-05 08:16:20|205.24|202.84|205.45|203.05|205.45|203.05|205.24|202.84|0
1651738590000|2022-05-05 08:16:30|205.53|203.13|205.53|203.13|205.61|203.21|205.45|203.05|0
1651738600000|2022-05-05 08:16:40|205.61|203.21|205.69|203.29|205.85|203.45|205.61|203.21|0
1651738610000|2022-05-05 08:16:50|205.61|203.21|205.9|203.5|205.9|203.5|205.61|203.21|0
1651738620000|2022-05-05 08:17:00|206.02|203.62|206.42|204.02|206.42|204.02|206.02|203.62|0
1651738630000|2022-05-05 08:17:10|206.51|204.11|206.51|204.11|206.51|204.11|206.51|204.11|0
1651738640000|2022-05-05 08:17:20|206.67|204.27|206.75|204.35|206.75|204.35|206.67|204.27|0
1651738650000|2022-05-05 08:17:30|206.67|204.27|206.59|204.19|206.75|204.35|206.51|204.11|0
1651738660000|2022-05-05 08:17:40|206.67|204.27|206.67|204.27|206.67|204.27|206.67|204.27|0
1651738670000|2022-05-05 08:17:50|206.59|204.19|206.59|204.19|206.59|204.19|206.59|204.19|0
1651738680000|2022-05-05 08:18:00|206.55|204.15|206.59|204.19|206.71|204.31|206.55|204.15|0
1651738690000|2022-05-05 08:18:10|206.5|204.1|206.34|203.94|206.5|204.1|206.34|203.94|0
1651738700000|2022-05-05 08:18:20|206.47|204.07|206.5|204.1|206.5|204.1|206.47|204.07|0
1651738710000|2022-05-05 08:18:30|206.42|204.02|206.42|204.02|206.42|204.02|206.42|204.02|0
1651738720000|2022-05-05 08:18:40|206.47|204.07|206.38|203.98|206.47|204.07|206.34|203.94|0
1651738730000|2022-05-05 08:18:50|206.34|203.94|206.01|203.61|206.42|204.02|206.01|203.61|0
1651738740000|2022-05-05 08:19:00|206.1|203.7|206.14|203.74|206.14|203.74|206.01|203.61|0
1651738750000|2022-05-05 08:19:10|206.1|203.7|205.77|203.37|206.1|203.7|205.77|203.37|0
1651738760000|2022-05-05 08:19:20|205.85|203.45|206.1|203.7|206.1|203.7|205.85|203.45|0
1651738770000|2022-05-05 08:19:30|206.01|203.61|206.06|203.66|206.06|203.66|205.93|203.53|0
1651738780000|2022-05-05 08:19:40|206.01|203.61|206.18|203.78|206.18|203.78|206.01|203.61|0
1651738790000|2022-05-05 08:19:50|206.3|203.9|206.1|203.7|206.3|203.9|206.06|203.66|0
1651738800000|2022-05-05 08:20:00|206.14|203.74|206.14|203.74|206.14|203.74|206.1|203.7|0
1651738810000|2022-05-05 08:20:10|206.1|203.7|205.85|203.45|206.1|203.7|205.85|203.45|0
1651738820000|2022-05-05 08:20:20|205.77|203.37|205.81|203.41|205.85|203.45|205.77|203.37|0
1651738830000|2022-05-05 08:20:30|205.77|203.37|205.61|203.21|205.77|203.37|205.61|203.21|0
1651738840000|2022-05-05 08:20:40|205.53|203.13|205.53|203.13|205.53|203.13|205.53|203.13|0
1651738850000|2022-05-05 08:20:50|205.49|203.09|205.49|203.09|205.49|203.09|205.44|203.04|0
1651738860000|2022-05-05 08:21:00|205.53|203.13|205.61|203.21|205.61|203.21|205.44|203.04|0
1651738870000|2022-05-05 08:21:10|205.77|203.37|205.77|203.37|205.77|203.37|205.69|203.29|0
1651738880000|2022-05-05 08:21:20|205.65|203.25|205.61|203.21|205.69|203.29|205.61|203.21|0
1651738890000|2022-05-05 08:21:30|205.65|203.25|205.77|203.37|205.77|203.37|205.65|203.25|0
1651738900000|2022-05-05 08:21:40|205.81|203.41|205.73|203.33|205.81|203.41|205.73|203.33|0
1651738910000|2022-05-05 08:21:50|205.61|203.21|205.69|203.29|205.85|203.45|205.61|203.21|0
1651738920000|2022-05-05 08:22:00|205.77|203.37|205.77|203.37|205.77|203.37|205.73|203.33|0
1651738930000|2022-05-05 08:22:10|205.69|203.29|205.69|203.29|205.69|203.29|205.61|203.21|0
1651738940000|2022-05-05 08:22:20|205.77|203.37|205.69|203.29|205.77|203.37|205.69|203.29|0
1651738950000|2022-05-05 08:22:30|205.61|203.21|205.49|203.09|205.61|203.21|205.49|203.09|0
1651738960000|2022-05-05 08:22:40|205.44|203.04|205.61|203.21|205.61|203.21|205.44|203.04|0
1651738980000|2022-05-05 08:23:00|205.52|203.12|205.61|203.21|205.61|203.21|205.52|203.12|0
1651738990000|2022-05-05 08:23:10|205.73|203.33|205.73|203.33|205.73|203.33|205.69|203.29|0
1651739000000|2022-05-05 08:23:20|205.77|203.37|205.28|202.88|205.77|203.37|205.28|202.88|0
1651739010000|2022-05-05 08:23:30|205.32|202.92|205.44|203.04|205.44|203.04|205.32|202.92|0
1651739020000|2022-05-05 08:23:40|205.36|202.96|205.36|202.96|205.36|202.96|205.36|202.96|0
1651739030000|2022-05-05 08:23:50|205.28|202.88|205.24|202.84|205.28|202.88|205.2|202.8|0
1651739040000|2022-05-05 08:24:00|205.2|202.8|205.4|203|205.4|203|205.16|202.76|0
1651739050000|2022-05-05 08:24:10|205.44|203.04|205.69|203.29|205.69|203.29|205.44|203.04|0
1651739060000|2022-05-05 08:24:20|205.61|203.21|205.61|203.21|205.61|203.21|205.52|203.12|0
1651739070000|2022-05-05 08:24:30|205.52|203.12|205.61|203.21|205.61|203.21|205.52|203.12|0
1651739080000|2022-05-05 08:24:40|205.57|203.17|205.44|203.04|205.57|203.17|205.44|203.04|0
1651739090000|2022-05-05 08:24:50|205.36|202.96|205.28|202.88|205.36|202.96|205.28|202.88|0
1651739100000|2022-05-05 08:25:00|205.44|203.04|205.69|203.29|205.69|203.29|205.44|203.04|0
1651739110000|2022-05-05 08:25:10|205.77|203.37|205.93|203.53|206.01|203.61|205.77|203.37|0
1651739120000|2022-05-05 08:25:20|205.97|203.57|205.97|203.57|206.01|203.61|205.93|203.53|0
1651739130000|2022-05-05 08:25:30|205.93|203.53|205.97|203.57|205.97|203.57|205.93|203.53|0
1651739140000|2022-05-05 08:25:40|205.93|203.53|206.01|203.61|206.01|203.61|205.77|203.37|0
1651739150000|2022-05-05 08:25:50|205.97|203.57|206.09|203.69|206.09|203.69|205.97|203.57|0
1651739160000|2022-05-05 08:26:00|206.34|203.94|206.54|204.14|206.54|204.14|206.34|203.94|0
1651739170000|2022-05-05 08:26:10|206.5|204.1|206.58|204.18|206.58|204.18|206.42|204.02|0
1651739180000|2022-05-05 08:26:20|206.75|204.35|206.42|204.02|206.75|204.35|206.26|203.86|0
1651739190000|2022-05-05 08:26:30|206.46|204.06|206.34|203.94|206.46|204.06|206.34|203.94|0
1651739200000|2022-05-05 08:26:40|206.22|203.82|206.17|203.77|206.22|203.82|206.09|203.69|0
1651739210000|2022-05-05 08:26:50|206.09|203.69|205.93|203.53|206.09|203.69|205.93|203.53|0
1651739230000|2022-05-05 08:27:10|205.89|203.49|206.22|203.82|206.22|203.82|205.89|203.49|0
1651739240000|2022-05-05 08:27:20|206.17|203.77|206.09|203.69|206.17|203.77|206.09|203.69|0
1651739250000|2022-05-05 08:27:30|206.17|203.77|206.42|204.02|206.42|204.02|206.17|203.77|0
1651739260000|2022-05-05 08:27:40|206.58|204.18|206.75|204.35|206.75|204.35|206.5|204.1|0
1651739270000|2022-05-05 08:27:50|206.79|204.39|206.54|204.14|206.79|204.39|206.5|204.1|0
1651739280000|2022-05-05 08:28:00|206.58|204.18|206.42|204.02|206.58|204.18|206.42|204.02|0
1651739290000|2022-05-05 08:28:10|206.54|204.14|206.42|204.02|206.54|204.14|206.42|204.02|0
1651739300000|2022-05-05 08:28:20|206.5|204.1|206.58|204.18|206.58|204.18|206.5|204.1|0
1651739310000|2022-05-05 08:28:30|206.66|204.26|206.71|204.31|206.83|204.43|206.66|204.26|0
1651739320000|2022-05-05 08:28:40|206.66|204.26|206.79|204.39|206.79|204.39|206.66|204.26|0
1651739330000|2022-05-05 08:28:50|206.74|204.34|206.91|204.51|206.91|204.51|206.71|204.31|0
1651739340000|2022-05-05 08:29:00|206.99|204.59|207.07|204.67|207.15|204.75|206.99|204.59|0
1651739360000|2022-05-05 08:29:20|207.11|204.71|207.07|204.67|207.11|204.71|207.03|204.63|0
1651739370000|2022-05-05 08:29:30|206.99|204.59|206.99|204.59|207.07|204.67|206.99|204.59|0
1651739380000|2022-05-05 08:29:40|207.07|204.67|207.07|204.67|207.07|204.67|206.99|204.59|0
1651739390000|2022-05-05 08:29:50|206.99|204.59|206.99|204.59|207.07|204.67|206.99|204.59|0
1651739400000|2022-05-05 08:30:00|206.95|204.55|206.99|204.59|207.07|204.67|206.95|204.55|0
1651739410000|2022-05-05 08:30:10|207.03|204.63|207.32|204.92|207.32|204.92|207.03|204.63|0
1651739420000|2022-05-05 08:30:20|207.36|204.96|207.4|205|207.4|205|207.36|204.96|0
1651739430000|2022-05-05 08:30:30|207.32|204.92|207.52|205.12|207.64|205.24|207.32|204.92|0
1651739440000|2022-05-05 08:30:40|207.44|205.04|207.48|205.08|207.48|205.08|207.32|204.92|0
1651739450000|2022-05-05 08:30:50|207.56|205.16|207.48|205.08|207.56|205.16|207.48|205.08|0
1651739460000|2022-05-05 08:31:00|207.4|205|207.07|204.67|207.4|205|207.07|204.67|0
1651739470000|2022-05-05 08:31:10|207.03|204.63|206.99|204.59|207.07|204.67|206.99|204.59|0
1651739480000|2022-05-05 08:31:20|207.07|204.67|207.07|204.67|207.07|204.67|207.03|204.63|0
1651739490000|2022-05-05 08:31:30|207.11|204.71|207.03|204.63|207.11|204.71|207.03|204.63|0
1651739500000|2022-05-05 08:31:40|207.07|204.67|207.07|204.67|207.07|204.67|206.91|204.51|0
1651739510000|2022-05-05 08:31:50|207.23|204.83|207.4|205|207.44|205.04|207.23|204.83|0
1651739520000|2022-05-05 08:32:00|207.44|205.04|207.23|204.83|207.44|205.04|207.23|204.83|0
1651739530000|2022-05-05 08:32:10|207.15|204.75|207.32|204.92|207.32|204.92|207.15|204.75|0
1651739540000|2022-05-05 08:32:20|207.28|204.88|207.32|204.92|207.32|204.92|207.23|204.83|0
1651739550000|2022-05-05 08:32:30|207.23|204.83|207.28|204.88|207.28|204.88|207.23|204.83|0
1651739560000|2022-05-05 08:32:40|207.23|204.83|207.07|204.67|207.23|204.83|207.07|204.67|0
1651739570000|2022-05-05 08:32:50|207.15|204.75|207.23|204.83|207.23|204.83|207.07|204.67|0
1651739580000|2022-05-05 08:33:00|207.19|204.79|207.32|204.92|207.32|204.92|207.15|204.75|0
1651739590000|2022-05-05 08:33:10|207.4|205|207.32|204.92|207.4|205|207.32|204.92|0
1651739600000|2022-05-05 08:33:20|207.48|205.08|207.52|205.12|207.52|205.12|207.48|205.08|0
1651739610000|2022-05-05 08:33:30|207.56|205.16|207.32|204.92|207.56|205.16|207.32|204.92|0
1651739620000|2022-05-05 08:33:40|207.4|205|207.36|204.96|207.4|205|207.36|204.96|0
1651739630000|2022-05-05 08:33:50|207.32|204.92|207.23|204.83|207.32|204.92|207.23|204.83|0
1651739640000|2022-05-05 08:34:00|207.32|204.92|207.32|204.92|207.4|205|207.32|204.92|0
1651739650000|2022-05-05 08:34:10|207.56|205.16|207.81|205.41|207.81|205.41|207.56|205.16|0
1651739660000|2022-05-05 08:34:20|207.72|205.32|207.89|205.49|207.89|205.49|207.72|205.32|0
1651739670000|2022-05-05 08:34:30|207.97|205.57|207.81|205.41|207.97|205.57|207.72|205.32|0
1651739680000|2022-05-05 08:34:40|207.97|205.57|208.05|205.65|208.05|205.65|207.89|205.49|0
1651739690000|2022-05-05 08:34:50|207.97|205.57|208.01|205.61|208.05|205.65|207.97|205.57|0
1651739700000|2022-05-05 08:35:00|208.05|205.65|208.05|205.65|208.05|205.65|207.97|205.57|0
1651739710000|2022-05-05 08:35:10|207.97|205.57|208.01|205.61|208.14|205.74|207.97|205.57|0
1651739720000|2022-05-05 08:35:20|208.05|205.65|208.05|205.65|208.05|205.65|207.97|205.57|0
1651739730000|2022-05-05 08:35:30|208.01|205.61|207.97|205.57|208.01|205.61|207.97|205.57|0
1651739740000|2022-05-05 08:35:40|207.89|205.49|207.93|205.53|207.93|205.53|207.85|205.45|0
1651739750000|2022-05-05 08:35:50|207.97|205.57|207.97|205.57|207.97|205.57|207.93|205.53|0
1651739760000|2022-05-05 08:36:00|207.93|205.53|207.81|205.41|207.93|205.53|207.81|205.41|0
1651739770000|2022-05-05 08:36:10|207.85|205.45|207.72|205.32|207.85|205.45|207.72|205.32|0
1651739780000|2022-05-05 08:36:20|207.85|205.45|207.81|205.41|207.89|205.49|207.81|205.41|0
1651739790000|2022-05-05 08:36:30|207.77|205.37|207.81|205.41|207.81|205.41|207.77|205.37|0
1651739800000|2022-05-05 08:36:40|207.64|205.24|207.72|205.32|207.72|205.32|207.64|205.24|0
1651739810000|2022-05-05 08:36:50|207.89|205.49|207.89|205.49|207.89|205.49|207.89|205.49|0
1651739820000|2022-05-05 08:37:00|207.97|205.57|208.01|205.61|208.01|205.61|207.89|205.49|0
1651739830000|2022-05-05 08:37:10|207.97|205.57|208.01|205.61|208.01|205.61|207.93|205.53|0
1651739840000|2022-05-05 08:37:20|207.97|205.57|208.13|205.73|208.13|205.73|207.97|205.57|0
1651739850000|2022-05-05 08:37:30|208.09|205.69|208.13|205.73|208.13|205.73|208.09|205.69|0
1651739870000|2022-05-05 08:37:50|208.05|205.65|208.05|205.65|208.05|205.65|208.05|205.65|0
1651739880000|2022-05-05 08:38:00|208.13|205.73|208.09|205.69|208.13|205.73|208.09|205.69|0
1651739890000|2022-05-05 08:38:10|208.05|205.65|207.97|205.57|208.05|205.65|207.97|205.57|0
1651739900000|2022-05-05 08:38:20|208.05|205.65|207.97|205.57|208.05|205.65|207.97|205.57|0
1651739910000|2022-05-05 08:38:30|207.89|205.49|208.01|205.61|208.05|205.65|207.89|205.49|0
1651739920000|2022-05-05 08:38:40|208.05|205.65|207.93|205.53|208.05|205.65|207.93|205.53|0
1651739930000|2022-05-05 08:38:50|207.89|205.49|207.8|205.4|207.89|205.49|207.8|205.4|0
1651739940000|2022-05-05 08:39:00|207.89|205.49|207.89|205.49|207.89|205.49|207.89|205.49|0
1651739950000|2022-05-05 08:39:10|207.97|205.57|208.05|205.65|208.05|205.65|207.97|205.57|0
1651739960000|2022-05-05 08:39:20|208.13|205.73|208.05|205.65|208.13|205.73|208.05|205.65|0
1651739970000|2022-05-05 08:39:30|208.13|205.73|208.13|205.73|208.13|205.73|208.13|205.73|0
1651739990000|2022-05-05 08:39:50|208.05|205.65|208.05|205.65|208.05|205.65|208.05|205.65|0
1651740000000|2022-05-05 08:40:00|208.13|205.73|208.13|205.73|208.13|205.73|208.13|205.73|0
1651740010000|2022-05-05 08:40:10|208.09|205.69|208.09|205.69|208.09|205.69|208.09|205.69|0
1651740020000|2022-05-05 08:40:20|208.13|205.73|208.05|205.65|208.13|205.73|208.05|205.65|0
1651740030000|2022-05-05 08:40:30|208.38|205.98|208.46|206.06|208.54|206.14|208.38|205.98|0
1651740040000|2022-05-05 08:40:40|208.54|206.14|208.54|206.14|208.54|206.14|208.5|206.1|0
1651740050000|2022-05-05 08:40:50|208.63|206.23|208.87|206.47|208.87|206.47|208.63|206.23|0
1651740060000|2022-05-05 08:41:00|208.71|206.31|208.79|206.39|208.79|206.39|208.71|206.31|0
1651740070000|2022-05-05 08:41:10|208.96|206.56|210.29|207.89|210.29|207.89|208.87|206.47|0
1651740080000|2022-05-05 08:41:20|210.45|208.05|211.86|209.46|211.86|209.46|210.45|208.05|0
1651740090000|2022-05-05 08:41:30|211.95|209.55|210.62|208.22|211.95|209.55|210.53|208.13|0
1651740100000|2022-05-05 08:41:40|210.53|208.13|210.41|208.01|210.53|208.13|210.41|208.01|0
1651740110000|2022-05-05 08:41:50|210.45|208.05|210.53|208.13|210.53|208.13|210.45|208.05|0
1651740120000|2022-05-05 08:42:00|210.45|208.05|210.66|208.26|210.66|208.26|210.45|208.05|0
1651740130000|2022-05-05 08:42:10|210.7|208.3|210.53|208.13|210.7|208.3|210.53|208.13|0
1651740140000|2022-05-05 08:42:20|210.62|208.22|210.62|208.22|210.62|208.22|210.62|208.22|0
1651740150000|2022-05-05 08:42:30|210.7|208.3|210.86|208.46|210.86|208.46|210.7|208.3|0
1651740160000|2022-05-05 08:42:40|210.95|208.55|211.03|208.63|211.03|208.63|210.95|208.55|0
1651740170000|2022-05-05 08:42:50|210.95|208.55|211.11|208.71|211.11|208.71|210.95|208.55|0
1651740180000|2022-05-05 08:43:00|211.03|208.63|211.19|208.79|211.19|208.79|211.03|208.63|0
1651740190000|2022-05-05 08:43:10|211.36|208.96|211.36|208.96|211.36|208.96|211.36|208.96|0
1651740200000|2022-05-05 08:43:20|211.4|209|211.24|208.84|211.4|209|211.24|208.84|0
1651740210000|2022-05-05 08:43:30|211.28|208.88|211.36|208.96|211.36|208.96|211.28|208.88|0
1651740220000|2022-05-05 08:43:40|211.44|209.04|211.36|208.96|211.44|209.04|211.36|208.96|0
1651740230000|2022-05-05 08:43:50|211.4|209|211.4|209|211.4|209|211.4|209|0
1651740240000|2022-05-05 08:44:00|211.36|208.96|211.44|209.04|211.44|209.04|211.36|208.96|0
1651740250000|2022-05-05 08:44:10|211.36|208.96|211.4|209|211.4|209|211.36|208.96|0
1651740260000|2022-05-05 08:44:20|211.36|208.96|211.36|208.96|211.36|208.96|211.36|208.96|0
1651740270000|2022-05-05 08:44:30|211.19|208.79|211.03|208.63|211.19|208.79|211.03|208.63|0
1651740280000|2022-05-05 08:44:40|211.11|208.71|211.19|208.79|211.19|208.79|211.11|208.71|0
1651740290000|2022-05-05 08:44:50|211.11|208.71|211.03|208.63|211.11|208.71|211.03|208.63|0
1651740300000|2022-05-05 08:45:00|210.99|208.59|211.24|208.84|211.24|208.84|210.99|208.59|0
1651740310000|2022-05-05 08:45:10|211.36|208.96|211.36|208.96|211.44|209.04|211.36|208.96|0
1651740320000|2022-05-05 08:45:20|211.28|208.88|211.19|208.79|211.36|208.96|211.19|208.79|0
1651740330000|2022-05-05 08:45:30|211.11|208.71|211.11|208.71|211.19|208.79|211.11|208.71|0
1651740340000|2022-05-05 08:45:40|211.03|208.63|211.03|208.63|211.03|208.63|210.94|208.54|0
1651740350000|2022-05-05 08:45:50|211.07|208.67|210.94|208.54|211.07|208.67|210.94|208.54|0
1651740360000|2022-05-05 08:46:00|210.78|208.38|210.78|208.38|210.86|208.46|210.78|208.38|0
1651740370000|2022-05-05 08:46:10|210.82|208.42|210.99|208.59|210.99|208.59|210.82|208.42|0
1651740380000|2022-05-05 08:46:20|210.94|208.54|210.86|208.46|210.99|208.59|210.86|208.46|0
1651740400000|2022-05-05 08:46:40|210.9|208.5|210.94|208.54|210.94|208.54|210.9|208.5|0
1651740410000|2022-05-05 08:46:50|211.03|208.63|210.94|208.54|211.03|208.63|210.94|208.54|0
1651740420000|2022-05-05 08:47:00|210.86|208.46|211.11|208.71|211.11|208.71|210.86|208.46|0
1651740430000|2022-05-05 08:47:10|211.03|208.63|211.11|208.71|211.11|208.71|211.03|208.63|0
1651740440000|2022-05-05 08:47:20|211.03|208.63|210.86|208.46|211.03|208.63|210.86|208.46|0
1651740450000|2022-05-05 08:47:30|210.78|208.38|210.78|208.38|210.78|208.38|210.78|208.38|0
1651740460000|2022-05-05 08:47:40|210.86|208.46|210.82|208.42|210.9|208.5|210.82|208.42|0
1651740470000|2022-05-05 08:47:50|210.78|208.38|211.03|208.63|211.03|208.63|210.78|208.38|0
1651740480000|2022-05-05 08:48:00|211.11|208.71|211.23|208.83|211.23|208.83|211.07|208.67|0
1651740490000|2022-05-05 08:48:10|211.36|208.96|211.36|208.96|211.52|209.12|211.36|208.96|0
1651740500000|2022-05-05 08:48:20|211.32|208.92|211.4|209|211.4|209|211.32|208.92|0
1651740510000|2022-05-05 08:48:30|211.44|209.04|211.52|209.12|211.52|209.12|211.44|209.04|0
1651740520000|2022-05-05 08:48:40|211.44|209.04|211.4|209|211.44|209.04|211.4|209|0
1651740530000|2022-05-05 08:48:50|211.44|209.04|211.44|209.04|211.48|209.08|211.44|209.04|0
1651740540000|2022-05-05 08:49:00|211.36|208.96|211.27|208.87|211.36|208.96|211.27|208.87|0
1651740550000|2022-05-05 08:49:10|211.19|208.79|210.78|208.38|211.19|208.79|210.78|208.38|0
1651740560000|2022-05-05 08:49:20|210.69|208.29|210.53|208.13|210.69|208.29|210.53|208.13|0
1651740570000|2022-05-05 08:49:30|210.61|208.21|210.36|207.96|210.61|208.21|210.36|207.96|0
1651740580000|2022-05-05 08:49:40|210.45|208.05|210.45|208.05|210.45|208.05|210.36|207.96|0
1651740590000|2022-05-05 08:49:50|210.53|208.13|210.53|208.13|210.53|208.13|210.53|208.13|0
1651740600000|2022-05-05 08:50:00|210.45|208.05|210.28|207.88|210.45|208.05|210.28|207.88|0
1651740610000|2022-05-05 08:50:10|210.36|207.96|210.53|208.13|210.61|208.21|210.36|207.96|0
1651740620000|2022-05-05 08:50:20|210.57|208.17|210.61|208.21|210.61|208.21|210.53|208.13|0
1651740630000|2022-05-05 08:50:30|210.53|208.13|210.49|208.09|210.53|208.13|210.49|208.09|0
1651740640000|2022-05-05 08:50:40|210.45|208.05|210.36|207.96|210.45|208.05|210.28|207.88|0
1651740650000|2022-05-05 08:50:50|210.41|208.01|210.41|208.01|210.41|208.01|210.41|208.01|0
1651740660000|2022-05-05 08:51:00|210.45|208.05|210.45|208.05|210.45|208.05|210.36|207.96|0
1651740670000|2022-05-05 08:51:10|210.41|208.01|210.36|207.96|210.41|208.01|210.36|207.96|0
1651740680000|2022-05-05 08:51:20|210.28|207.88|210.03|207.63|210.28|207.88|210.03|207.63|0
1651740690000|2022-05-05 08:51:30|209.95|207.55|209.95|207.55|209.95|207.55|209.95|207.55|0
1651740700000|2022-05-05 08:51:40|210.03|207.63|209.95|207.55|210.03|207.63|209.95|207.55|0
1651740710000|2022-05-05 08:51:50|209.87|207.47|209.95|207.55|209.95|207.55|209.87|207.47|0
1651740720000|2022-05-05 08:52:00|209.87|207.47|210.12|207.72|210.12|207.72|209.87|207.47|0
1651740730000|2022-05-05 08:52:10|210.03|207.63|210.03|207.63|210.03|207.63|209.95|207.55|0
1651740740000|2022-05-05 08:52:20|209.95|207.55|210.2|207.8|210.2|207.8|209.95|207.55|0
1651740750000|2022-05-05 08:52:30|210.12|207.72|210.03|207.63|210.12|207.72|210.03|207.63|0
1651740760000|2022-05-05 08:52:40|209.95|207.55|209.99|207.59|209.99|207.59|209.95|207.55|0
1651740770000|2022-05-05 08:52:50|210.03|207.63|210.08|207.68|210.08|207.68|210.03|207.63|0
1651740780000|2022-05-05 08:53:00|210.2|207.8|210.28|207.88|210.32|207.92|210.12|207.72|0
1651740790000|2022-05-05 08:53:10|210.36|207.96|210.2|207.8|210.36|207.96|210.2|207.8|0
1651740800000|2022-05-05 08:53:20|210.12|207.72|210.2|207.8|210.2|207.8|210.12|207.72|0
1651740810000|2022-05-05 08:53:30|210.24|207.84|210.28|207.88|210.28|207.88|210.24|207.84|0
1651740830000|2022-05-05 08:53:50|210.44|208.04|210.44|208.04|210.44|208.04|210.44|208.04|0
1651740840000|2022-05-05 08:54:00|210.36|207.96|210.36|207.96|210.41|208.01|210.36|207.96|0
1651740850000|2022-05-05 08:54:10|210.28|207.88|210.2|207.8|210.28|207.88|210.2|207.8|0
1651740860000|2022-05-05 08:54:20|210.28|207.88|210.28|207.88|210.28|207.88|210.28|207.88|0
1651740870000|2022-05-05 08:54:30|210.2|207.8|210.2|207.8|210.24|207.84|210.2|207.8|0
1651740880000|2022-05-05 08:54:40|210.28|207.88|210.24|207.84|210.28|207.88|210.24|207.84|0
1651740890000|2022-05-05 08:54:50|210.2|207.8|210.36|207.96|210.36|207.96|210.2|207.8|0
1651740900000|2022-05-05 08:55:00|210.49|208.09|210.61|208.21|210.61|208.21|210.44|208.04|0
1651740910000|2022-05-05 08:55:10|210.69|208.29|210.77|208.37|210.77|208.37|210.69|208.29|0
1651740920000|2022-05-05 08:55:20|210.61|208.21|210.61|208.21|210.61|208.21|210.61|208.21|0
1651740930000|2022-05-05 08:55:30|210.77|208.37|210.77|208.37|210.77|208.37|210.69|208.29|0
1651740940000|2022-05-05 08:55:40|210.69|208.29|210.69|208.29|210.69|208.29|210.69|208.29|0
1651740950000|2022-05-05 08:55:50|210.77|208.37|210.69|208.29|210.77|208.37|210.69|208.29|0
1651740960000|2022-05-05 08:56:00|210.77|208.37|210.69|208.29|210.77|208.37|210.69|208.29|0
1651740970000|2022-05-05 08:56:10|210.77|208.37|210.82|208.42|210.86|208.46|210.77|208.37|0
1651740980000|2022-05-05 08:56:20|210.86|208.46|210.86|208.46|210.86|208.46|210.77|208.37|0
1651740990000|2022-05-05 08:56:30|211.02|208.62|211.02|208.62|211.02|208.62|211.02|208.62|0
1651741000000|2022-05-05 08:56:40|211.15|208.75|211.19|208.79|211.19|208.79|211.1|208.7|0
1651741010000|2022-05-05 08:56:50|211.27|208.87|211.35|208.95|211.35|208.95|211.27|208.87|0
1651741020000|2022-05-05 08:57:00|211.27|208.87|211.02|208.62|211.35|208.95|211.02|208.62|0
1651741030000|2022-05-05 08:57:10|210.86|208.46|210.77|208.37|210.86|208.46|210.77|208.37|0
1651741040000|2022-05-05 08:57:20|210.82|208.42|210.86|208.46|210.86|208.46|210.82|208.42|0
1651741050000|2022-05-05 08:57:30|210.9|208.5|210.86|208.46|210.98|208.58|210.86|208.46|0
1651741060000|2022-05-05 08:57:40|210.9|208.5|210.94|208.54|210.94|208.54|210.9|208.5|0
1651741070000|2022-05-05 08:57:50|211.02|208.62|210.98|208.58|211.02|208.62|210.94|208.54|0
1651741080000|2022-05-05 08:58:00|210.86|208.46|210.65|208.25|210.86|208.46|210.65|208.25|0
1651741090000|2022-05-05 08:58:10|210.61|208.21|210.61|208.21|210.61|208.21|210.61|208.21|0
1651741100000|2022-05-05 08:58:20|210.65|208.25|210.49|208.09|210.65|208.25|210.44|208.04|0
1651741110000|2022-05-05 08:58:30|210.44|208.04|210.57|208.17|210.57|208.17|210.44|208.04|0
1651741120000|2022-05-05 08:58:40|210.61|208.21|210.69|208.29|210.77|208.37|210.61|208.21|0
1651741130000|2022-05-05 08:58:50|210.77|208.37|210.69|208.29|210.77|208.37|210.69|208.29|0
1651741140000|2022-05-05 08:59:00|210.82|208.42|210.36|207.96|210.82|208.42|210.36|207.96|0
1651741150000|2022-05-05 08:59:10|210.4|208|210.44|208.04|210.44|208.04|210.4|208|0
1651741160000|2022-05-05 08:59:20|210.36|207.96|210.28|207.88|210.36|207.96|210.28|207.88|0
1651741170000|2022-05-05 08:59:30|210.19|207.79|210.19|207.79|210.28|207.88|210.19|207.79|0
1651741180000|2022-05-05 08:59:40|210.11|207.71|210.19|207.79|210.24|207.84|210.11|207.71|0
1651741190000|2022-05-05 08:59:50|210.11|207.71|210.03|207.63|210.15|207.75|210.03|207.63|0
1651741200000|2022-05-05 09:00:00|210.11|207.71|210.32|207.92|210.32|207.92|210.11|207.71|0
1651741210000|2022-05-05 09:00:10|210.28|207.88|210.19|207.79|210.28|207.88|210.19|207.79|0
1651741220000|2022-05-05 09:00:20|210.03|207.63|210.07|207.67|210.07|207.67|210.03|207.63|0
1651741230000|2022-05-05 09:00:30|210.11|207.71|210.03|207.63|210.11|207.71|210.03|207.63|0
1651741240000|2022-05-05 09:00:40|209.99|207.59|210.28|207.88|210.28|207.88|209.99|207.59|0
1651741250000|2022-05-05 09:00:50|210.19|207.79|210.11|207.71|210.19|207.79|210.11|207.71|0
1651741260000|2022-05-05 09:01:00|210.03|207.63|210.03|207.63|210.03|207.63|209.95|207.55|0
1651741270000|2022-05-05 09:01:10|209.95|207.55|209.95|207.55|209.95|207.55|209.95|207.55|0
1651741280000|2022-05-05 09:01:20|209.78|207.38|209.95|207.55|209.95|207.55|209.78|207.38|0
1651741290000|2022-05-05 09:01:30|209.86|207.46|209.78|207.38|209.86|207.46|209.7|207.3|0
1651741300000|2022-05-05 09:01:40|209.74|207.34|209.78|207.38|209.78|207.38|209.74|207.34|0
1651741310000|2022-05-05 09:01:50|209.86|207.46|209.86|207.46|209.91|207.51|209.86|207.46|0
1651741320000|2022-05-05 09:02:00|209.91|207.51|209.86|207.46|209.91|207.51|209.86|207.46|0
1651741330000|2022-05-05 09:02:10|209.91|207.51|209.86|207.46|209.95|207.55|209.86|207.46|0
1651741340000|2022-05-05 09:02:20|209.95|207.55|209.86|207.46|209.95|207.55|209.86|207.46|0
1651741350000|2022-05-05 09:02:30|209.78|207.38|209.86|207.46|209.86|207.46|209.78|207.38|0
1651741360000|2022-05-05 09:02:40|209.78|207.38|209.82|207.42|209.86|207.46|209.78|207.38|0
1651741370000|2022-05-05 09:02:50|209.95|207.55|209.86|207.46|209.95|207.55|209.86|207.46|0
1651741380000|2022-05-05 09:03:00|209.82|207.42|209.82|207.42|209.82|207.42|209.78|207.38|0
1651741390000|2022-05-05 09:03:10|209.78|207.38|209.86|207.46|209.86|207.46|209.78|207.38|0
1651741400000|2022-05-05 09:03:20|209.95|207.55|209.86|207.46|209.95|207.55|209.78|207.38|0
1651741410000|2022-05-05 09:03:30|209.95|207.55|209.95|207.55|209.95|207.55|209.95|207.55|0
1651741420000|2022-05-05 09:03:40|209.86|207.46|210.03|207.63|210.03|207.63|209.86|207.46|0
1651741430000|2022-05-05 09:03:50|209.86|207.46|209.86|207.46|209.86|207.46|209.86|207.46|0
1651741440000|2022-05-05 09:04:00|209.78|207.38|209.94|207.54|209.94|207.54|209.78|207.38|0
1651741450000|2022-05-05 09:04:10|209.91|207.51|210.19|207.79|210.19|207.79|209.91|207.51|0
1651741460000|2022-05-05 09:04:20|210.24|207.84|210.27|207.87|210.27|207.87|210.24|207.84|0
1651741470000|2022-05-05 09:04:30|210.15|207.75|210.11|207.71|210.15|207.75|210.11|207.71|0
1651741480000|2022-05-05 09:04:40|210.07|207.67|210.07|207.67|210.07|207.67|210.07|207.67|0
1651741490000|2022-05-05 09:04:50|210.03|207.63|209.86|207.46|210.03|207.63|209.78|207.38|0
1651741500000|2022-05-05 09:05:00|209.82|207.42|209.94|207.54|209.94|207.54|209.82|207.42|0
1651741510000|2022-05-05 09:05:10|210.03|207.63|210.03|207.63|210.03|207.63|209.94|207.54|0
1651741520000|2022-05-05 09:05:20|210.11|207.71|210.19|207.79|210.19|207.79|210.11|207.71|0
1651741530000|2022-05-05 09:05:30|210.11|207.71|210.27|207.87|210.27|207.87|210.11|207.71|0
1651741540000|2022-05-05 09:05:40|210.23|207.83|210.23|207.83|210.23|207.83|210.23|207.83|0
1651741550000|2022-05-05 09:05:50|210.19|207.79|210.23|207.83|210.27|207.87|210.19|207.79|0
1651741560000|2022-05-05 09:06:00|210.19|207.79|210.19|207.79|210.23|207.83|210.19|207.79|0
1651741570000|2022-05-05 09:06:10|210.03|207.63|210.11|207.71|210.11|207.71|210.03|207.63|0
1651741580000|2022-05-05 09:06:20|210.15|207.75|209.94|207.54|210.15|207.75|209.94|207.54|0
1651741590000|2022-05-05 09:06:30|209.86|207.46|209.86|207.46|209.86|207.46|209.82|207.42|0
1651741600000|2022-05-05 09:06:40|209.9|207.5|209.94|207.54|209.94|207.54|209.86|207.46|0
1651741610000|2022-05-05 09:06:50|210.03|207.63|210.03|207.63|210.03|207.63|210.03|207.63|0
1651741620000|2022-05-05 09:07:00|209.94|207.54|210.11|207.71|210.11|207.71|209.94|207.54|0
1651741630000|2022-05-05 09:07:10|210.19|207.79|210.27|207.87|210.27|207.87|210.19|207.79|0
1651741640000|2022-05-05 09:07:20|210.11|207.71|210.03|207.63|210.11|207.71|210.03|207.63|0
1651741650000|2022-05-05 09:07:30|209.86|207.46|209.86|207.46|209.86|207.46|209.86|207.46|0
1651741660000|2022-05-05 09:07:40|209.78|207.38|209.78|207.38|209.86|207.46|209.78|207.38|0
1651741670000|2022-05-05 09:07:50|209.82|207.42|209.94|207.54|209.94|207.54|209.82|207.42|0
1651741680000|2022-05-05 09:08:00|210.03|207.63|209.94|207.54|210.03|207.63|209.94|207.54|0
1651741700000|2022-05-05 09:08:20|210.03|207.63|210.03|207.63|210.11|207.71|210.03|207.63|0
1651741710000|2022-05-05 09:08:30|210.11|207.71|209.9|207.5|210.11|207.71|209.9|207.5|0
1651741720000|2022-05-05 09:08:40|209.94|207.54|209.94|207.54|209.94|207.54|209.86|207.46|0
1651741730000|2022-05-05 09:08:50|209.86|207.46|210.07|207.67|210.07|207.67|209.86|207.46|0
1651741740000|2022-05-05 09:09:00|210.11|207.71|209.78|207.38|210.11|207.71|209.78|207.38|0
1651741750000|2022-05-05 09:09:10|209.86|207.46|209.94|207.54|209.94|207.54|209.78|207.38|0
1651741760000|2022-05-05 09:09:20|209.99|207.59|209.94|207.54|209.99|207.59|209.94|207.54|0
1651741780000|2022-05-05 09:09:40|209.82|207.42|209.74|207.34|209.82|207.42|209.74|207.34|0
1651741790000|2022-05-05 09:09:50|209.7|207.3|209.78|207.38|209.78|207.38|209.7|207.3|0
1651741800000|2022-05-05 09:10:00|209.82|207.42|209.78|207.38|209.82|207.42|209.78|207.38|0
1651741810000|2022-05-05 09:10:10|209.74|207.34|209.69|207.29|209.74|207.34|209.69|207.29|0
1651741820000|2022-05-05 09:10:20|209.37|206.97|209.37|206.97|209.37|206.97|209.28|206.88|0
1651741830000|2022-05-05 09:10:30|209.45|207.05|209.37|206.97|209.45|207.05|209.37|206.97|0
1651741840000|2022-05-05 09:10:40|209.33|206.93|209.33|206.93|209.33|206.93|209.33|206.93|0
1651741850000|2022-05-05 09:10:50|209.28|206.88|209.2|206.8|209.28|206.88|209.12|206.72|0
1651741860000|2022-05-05 09:11:00|209.12|206.72|209.04|206.64|209.12|206.72|209.04|206.64|0
1651741870000|2022-05-05 09:11:10|208.87|206.47|209.04|206.64|209.04|206.64|208.87|206.47|0
1651741880000|2022-05-05 09:11:20|209|206.6|208.87|206.47|209|206.6|208.87|206.47|0
1651741890000|2022-05-05 09:11:30|208.79|206.39|208.91|206.51|208.95|206.55|208.79|206.39|0
1651741900000|2022-05-05 09:11:40|208.95|206.55|208.87|206.47|208.95|206.55|208.87|206.47|0
1651741910000|2022-05-05 09:11:50|208.79|206.39|208.79|206.39|208.79|206.39|208.79|206.39|0
1651741920000|2022-05-05 09:12:00|208.87|206.47|208.87|206.47|208.87|206.47|208.79|206.39|0
1651741930000|2022-05-05 09:12:10|208.79|206.39|208.87|206.47|208.87|206.47|208.79|206.39|0
1651741940000|2022-05-05 09:12:20|209|206.6|208.95|206.55|209.04|206.64|208.95|206.55|0
1651741950000|2022-05-05 09:12:30|208.87|206.47|208.87|206.47|208.91|206.51|208.87|206.47|0
1651741960000|2022-05-05 09:12:40|208.79|206.39|208.83|206.43|208.83|206.43|208.79|206.39|0
1651741970000|2022-05-05 09:12:50|208.79|206.39|208.75|206.35|208.87|206.47|208.75|206.35|0
1651741980000|2022-05-05 09:13:00|208.79|206.39|208.71|206.31|208.79|206.39|208.71|206.31|0
1651741990000|2022-05-05 09:13:10|208.63|206.23|208.63|206.23|208.63|206.23|208.63|206.23|0
1651742000000|2022-05-05 09:13:20|208.71|206.31|208.71|206.31|208.79|206.39|208.71|206.31|0
1651742010000|2022-05-05 09:13:30|208.63|206.23|208.63|206.23|208.63|206.23|208.63|206.23|0
1651742020000|2022-05-05 09:13:40|208.71|206.31|208.87|206.47|208.87|206.47|208.67|206.27|0
1651742030000|2022-05-05 09:13:50|208.79|206.39|208.95|206.55|208.95|206.55|208.79|206.39|0
1651742040000|2022-05-05 09:14:00|208.87|206.47|208.91|206.51|208.95|206.55|208.87|206.47|0
1651742050000|2022-05-05 09:14:10|208.87|206.47|208.91|206.51|208.91|206.51|208.87|206.47|0
1651742060000|2022-05-05 09:14:20|208.95|206.55|208.95|206.55|208.95|206.55|208.95|206.55|0
1651742070000|2022-05-05 09:14:30|208.87|206.47|208.87|206.47|208.87|206.47|208.83|206.43|0
1651742080000|2022-05-05 09:14:40|208.71|206.31|208.83|206.43|208.83|206.43|208.71|206.31|0
1651742090000|2022-05-05 09:14:50|208.87|206.47|208.79|206.39|208.87|206.47|208.79|206.39|0
1651742100000|2022-05-05 09:15:00|208.83|206.43|208.75|206.35|208.87|206.47|208.75|206.35|0
1651742110000|2022-05-05 09:15:10|208.91|206.51|208.91|206.51|208.91|206.51|208.91|206.51|0
1651742120000|2022-05-05 09:15:20|208.87|206.47|208.91|206.51|208.91|206.51|208.87|206.47|0
1651742130000|2022-05-05 09:15:30|208.95|206.55|208.95|206.55|208.95|206.55|208.87|206.47|0
1651742150000|2022-05-05 09:15:50|208.87|206.47|208.79|206.39|208.87|206.47|208.79|206.39|0
1651742160000|2022-05-05 09:16:00|208.75|206.35|208.87|206.47|208.87|206.47|208.75|206.35|0
1651742170000|2022-05-05 09:16:10|208.75|206.35|208.71|206.31|208.79|206.39|208.71|206.31|0
1651742180000|2022-05-05 09:16:20|208.79|206.39|208.71|206.31|208.87|206.47|208.71|206.31|0
1651742190000|2022-05-05 09:16:30|208.67|206.27|208.71|206.31|208.71|206.31|208.67|206.27|0
1651742200000|2022-05-05 09:16:40|208.83|206.43|208.79|206.39|208.83|206.43|208.79|206.39|0
1651742210000|2022-05-05 09:16:50|208.83|206.43|208.91|206.51|208.91|206.51|208.83|206.43|0
1651742220000|2022-05-05 09:17:00|208.87|206.47|208.87|206.47|208.87|206.47|208.87|206.47|0
1651742230000|2022-05-05 09:17:10|208.79|206.39|208.79|206.39|208.79|206.39|208.79|206.39|0
1651742240000|2022-05-05 09:17:20|208.71|206.31|208.62|206.22|208.71|206.31|208.62|206.22|0
1651742250000|2022-05-05 09:17:30|208.58|206.18|208.71|206.31|208.71|206.31|208.58|206.18|0
1651742260000|2022-05-05 09:17:40|208.62|206.22|208.71|206.31|208.71|206.31|208.62|206.22|0
1651742270000|2022-05-05 09:17:50|208.62|206.22|208.38|205.98|208.62|206.22|208.38|205.98|0
1651742280000|2022-05-05 09:18:00|208.54|206.14|208.54|206.14|208.54|206.14|208.46|206.06|0
1651742290000|2022-05-05 09:18:10|208.62|206.22|208.58|206.18|208.62|206.22|208.58|206.18|0
1651742300000|2022-05-05 09:18:20|208.62|206.22|208.54|206.14|208.62|206.22|208.54|206.14|0
1651742310000|2022-05-05 09:18:30|208.5|206.1|208.46|206.06|208.5|206.1|208.46|206.06|0
1651742320000|2022-05-05 09:18:40|208.54|206.14|208.62|206.22|208.62|206.22|208.54|206.14|0
1651742330000|2022-05-05 09:18:50|208.7|206.3|208.7|206.3|208.7|206.3|208.7|206.3|0
1651742340000|2022-05-05 09:19:00|208.79|206.39|208.79|206.39|208.79|206.39|208.79|206.39|0
1651742350000|2022-05-05 09:19:10|208.7|206.3|208.62|206.22|208.7|206.3|208.62|206.22|0
1651742360000|2022-05-05 09:19:20|208.67|206.27|208.62|206.22|208.7|206.3|208.62|206.22|0
1651742380000|2022-05-05 09:19:40|208.54|206.14|208.46|206.06|208.54|206.14|208.46|206.06|0
1651742390000|2022-05-05 09:19:50|208.5|206.1|208.54|206.14|208.54|206.14|208.46|206.06|0
1651742400000|2022-05-05 09:20:00|208.58|206.18|208.54|206.14|208.58|206.18|208.5|206.1|0
1651742410000|2022-05-05 09:20:10|208.5|206.1|208.54|206.14|208.54|206.14|208.5|206.1|0
1651742420000|2022-05-05 09:20:20|208.58|206.18|208.54|206.14|208.58|206.18|208.54|206.14|0
1651742430000|2022-05-05 09:20:30|208.5|206.1|208.54|206.14|208.54|206.14|208.46|206.06|0
1651742440000|2022-05-05 09:20:40|208.62|206.22|208.58|206.18|208.62|206.22|208.54|206.14|0
1651742450000|2022-05-05 09:20:50|208.54|206.14|208.62|206.22|208.62|206.22|208.54|206.14|0
1651742470000|2022-05-05 09:21:10|208.54|206.14|208.66|206.26|208.7|206.3|208.54|206.14|0
1651742480000|2022-05-05 09:21:20|208.62|206.22|208.79|206.39|208.79|206.39|208.62|206.22|0
1651742490000|2022-05-05 09:21:30|208.7|206.3|208.7|206.3|208.7|206.3|208.7|206.3|0
1651742500000|2022-05-05 09:21:40|208.79|206.39|208.58|206.18|208.79|206.39|208.54|206.14|0
1651742510000|2022-05-05 09:21:50|208.54|206.14|208.62|206.22|208.62|206.22|208.54|206.14|0
1651742520000|2022-05-05 09:22:00|208.7|206.3|208.7|206.3|208.79|206.39|208.66|206.26|0
1651742530000|2022-05-05 09:22:10|208.66|206.26|208.7|206.3|208.7|206.3|208.66|206.26|0
1651742540000|2022-05-05 09:22:20|208.79|206.39|208.95|206.55|208.95|206.55|208.79|206.39|0
1651742550000|2022-05-05 09:22:30|208.91|206.51|208.87|206.47|208.91|206.51|208.87|206.47|0
1651742560000|2022-05-05 09:22:40|208.95|206.55|209.03|206.63|209.03|206.63|208.95|206.55|0
1651742570000|2022-05-05 09:22:50|209.11|206.71|209.28|206.88|209.28|206.88|209.11|206.71|0
1651742580000|2022-05-05 09:23:00|209.32|206.92|209.28|206.88|209.32|206.92|209.24|206.84|0
1651742590000|2022-05-05 09:23:10|209.36|206.96|209.28|206.88|209.36|206.96|209.28|206.88|0
1651742600000|2022-05-05 09:23:20|209.32|206.92|209.28|206.88|209.32|206.92|209.28|206.88|0
1651742610000|2022-05-05 09:23:30|209.4|207|209.77|207.37|209.77|207.37|209.4|207|0
1651742620000|2022-05-05 09:23:40|209.85|207.45|210.06|207.66|210.06|207.66|209.85|207.45|0
1651742630000|2022-05-05 09:23:50|210.1|207.7|210.27|207.87|210.27|207.87|210.1|207.7|0
1651742640000|2022-05-05 09:24:00|210.18|207.78|210.02|207.62|210.27|207.87|210.02|207.62|0
1651742650000|2022-05-05 09:24:10|210.06|207.66|210.02|207.62|210.06|207.66|210.02|207.62|0
1651742680000|2022-05-05 09:24:40|210.1|207.7|210.02|207.62|210.1|207.7|210.02|207.62|0
1651742700000|2022-05-05 09:25:00|210.1|207.7|210.1|207.7|210.1|207.7|210.1|207.7|0
1651742710000|2022-05-05 09:25:10|210.02|207.62|209.98|207.58|210.02|207.62|209.98|207.58|0
1651742720000|2022-05-05 09:25:20|210.02|207.62|209.61|207.21|210.02|207.62|209.61|207.21|0
1651742730000|2022-05-05 09:25:30|209.57|207.17|209.44|207.04|209.57|207.17|209.44|207.04|0
1651742740000|2022-05-05 09:25:40|209.19|206.79|209.19|206.79|209.19|206.79|209.19|206.79|0
1651742750000|2022-05-05 09:25:50|209.28|206.88|209.28|206.88|209.28|206.88|209.28|206.88|0
1651742760000|2022-05-05 09:26:00|209.36|206.96|209.36|206.96|209.44|207.04|209.36|206.96|0
1651742770000|2022-05-05 09:26:10|209.28|206.88|209.28|206.88|209.28|206.88|209.28|206.88|0
1651742780000|2022-05-05 09:26:20|209.24|206.84|209.19|206.79|209.24|206.84|209.19|206.79|0
1651742790000|2022-05-05 09:26:30|209.28|206.88|209.28|206.88|209.28|206.88|209.28|206.88|0
1651742800000|2022-05-05 09:26:40|209.36|206.96|209.44|207.04|209.52|207.12|209.36|206.96|0
1651742810000|2022-05-05 09:26:50|209.36|206.96|209.36|206.96|209.36|206.96|209.36|206.96|0
1651742820000|2022-05-05 09:27:00|209.28|206.88|209.19|206.79|209.28|206.88|209.19|206.79|0
1651742830000|2022-05-05 09:27:10|209.11|206.71|209.28|206.88|209.28|206.88|209.11|206.71|0
1651742840000|2022-05-05 09:27:20|209.24|206.84|209.32|206.92|209.36|206.96|209.24|206.84|0
1651742850000|2022-05-05 09:27:30|209.36|206.96|209.36|206.96|209.36|206.96|209.36|206.96|0
1651742860000|2022-05-05 09:27:40|209.32|206.92|209.24|206.84|209.32|206.92|209.24|206.84|0
1651742870000|2022-05-05 09:27:50|209.19|206.79|209.07|206.67|209.19|206.79|209.03|206.63|0
1651742880000|2022-05-05 09:28:00|209.03|206.63|209.03|206.63|209.11|206.71|209.03|206.63|0
1651742890000|2022-05-05 09:28:10|209.11|206.71|209.15|206.75|209.15|206.75|209.11|206.71|0
1651742900000|2022-05-05 09:28:20|209.19|206.79|209.27|206.87|209.27|206.87|209.19|206.79|0
1651742910000|2022-05-05 09:28:30|209.19|206.79|209.19|206.79|209.19|206.79|209.11|206.71|0
1651742920000|2022-05-05 09:28:40|209.27|206.87|209.36|206.96|209.36|206.96|209.27|206.87|0
1651742930000|2022-05-05 09:28:50|209.27|206.87|209.27|206.87|209.36|206.96|209.27|206.87|0
1651742940000|2022-05-05 09:29:00|209.32|206.92|209.36|206.96|209.36|206.96|209.32|206.92|0
1651742950000|2022-05-05 09:29:10|209.52|207.12|209.6|207.2|209.6|207.2|209.52|207.12|0
1651742960000|2022-05-05 09:29:20|209.52|207.12|209.6|207.2|209.6|207.2|209.52|207.12|0
1651742970000|2022-05-05 09:29:30|209.85|207.45|210.02|207.62|210.02|207.62|209.85|207.45|0
1651742980000|2022-05-05 09:29:40|209.93|207.53|210.02|207.62|210.02|207.62|209.93|207.53|0
1651742990000|2022-05-05 09:29:50|210.1|207.7|210.1|207.7|210.1|207.7|210.1|207.7|0
1651743000000|2022-05-05 09:30:00|209.77|207.37|209.77|207.37|209.77|207.37|209.69|207.29|0
1651743010000|2022-05-05 09:30:10|209.85|207.45|209.93|207.53|209.93|207.53|209.85|207.45|0
1651743020000|2022-05-05 09:30:20|210.1|207.7|210.22|207.82|210.22|207.82|210.1|207.7|0
1651743030000|2022-05-05 09:30:30|210.26|207.86|210.18|207.78|210.26|207.86|210.1|207.7|0
1651743040000|2022-05-05 09:30:40|210.26|207.86|210.26|207.86|210.26|207.86|210.18|207.78|0
1651743050000|2022-05-05 09:30:50|210.43|208.03|210.43|208.03|210.43|208.03|210.43|208.03|0
1651743060000|2022-05-05 09:31:00|210.51|208.11|210.26|207.86|210.51|208.11|210.18|207.78|0
1651743070000|2022-05-05 09:31:10|210.18|207.78|210.26|207.86|210.26|207.86|210.18|207.78|0
1651743080000|2022-05-05 09:31:20|210.18|207.78|209.85|207.45|210.18|207.78|209.85|207.45|0
1651743090000|2022-05-05 09:31:30|209.77|207.37|209.68|207.28|209.77|207.37|209.68|207.28|0
1651743100000|2022-05-05 09:31:40|209.77|207.37|210.01|207.61|210.01|207.61|209.77|207.37|0
1651743110000|2022-05-05 09:31:50|209.93|207.53|209.85|207.45|209.93|207.53|209.85|207.45|0
1651743120000|2022-05-05 09:32:00|209.81|207.41|209.73|207.33|209.85|207.45|209.64|207.24|0
1651743130000|2022-05-05 09:32:10|209.64|207.24|209.64|207.24|209.64|207.24|209.64|207.24|0
1651743140000|2022-05-05 09:32:20|209.73|207.33|209.6|207.2|209.73|207.33|209.6|207.2|0
1651743150000|2022-05-05 09:32:30|209.68|207.28|209.6|207.2|209.68|207.28|209.6|207.2|0
1651743160000|2022-05-05 09:32:40|209.52|207.12|209.6|207.2|209.6|207.2|209.52|207.12|0
1651743170000|2022-05-05 09:32:50|209.77|207.37|209.81|207.41|209.81|207.41|209.68|207.28|0
1651743180000|2022-05-05 09:33:00|209.77|207.37|210.01|207.61|210.01|207.61|209.77|207.37|0
1651743190000|2022-05-05 09:33:10|209.93|207.53|210.01|207.61|210.01|207.61|209.77|207.37|0
1651743200000|2022-05-05 09:33:20|210.06|207.66|210.14|207.74|210.14|207.74|210.06|207.66|0
1651743210000|2022-05-05 09:33:30|210.01|207.61|210.01|207.61|210.01|207.61|210.01|207.61|0
1651743220000|2022-05-05 09:33:40|209.93|207.53|210.1|207.7|210.1|207.7|209.93|207.53|0
1651743230000|2022-05-05 09:33:50|210.59|208.19|210.8|208.4|210.8|208.4|210.59|208.19|0
1651743240000|2022-05-05 09:34:00|210.76|208.36|210.59|208.19|210.76|208.36|210.59|208.19|0
1651743250000|2022-05-05 09:34:10|210.63|208.23|210.39|207.99|210.63|208.23|210.39|207.99|0
1651743260000|2022-05-05 09:34:20|210.26|207.86|210.18|207.78|210.26|207.86|210.18|207.78|0
1651743270000|2022-05-05 09:34:30|210.26|207.86|210.3|207.9|210.34|207.94|210.26|207.86|0
1651743280000|2022-05-05 09:34:40|210.26|207.86|210.34|207.94|210.34|207.94|210.26|207.86|0
1651743290000|2022-05-05 09:34:50|210.3|207.9|210.3|207.9|210.39|207.99|210.3|207.9|0
1651743300000|2022-05-05 09:35:00|210.34|207.94|210.18|207.78|210.34|207.94|210.18|207.78|0
1651743310000|2022-05-05 09:35:10|210.01|207.61|210.09|207.69|210.09|207.69|209.93|207.53|0
1651743320000|2022-05-05 09:35:20|210.26|207.86|210.18|207.78|210.39|207.99|210.18|207.78|0
1651743330000|2022-05-05 09:35:30|210.14|207.74|210.01|207.61|210.14|207.74|210.01|207.61|0
1651743340000|2022-05-05 09:35:40|210.09|207.69|209.97|207.57|210.14|207.74|209.97|207.57|0
1651743350000|2022-05-05 09:35:50|210.01|207.61|209.81|207.41|210.01|207.61|209.81|207.41|0
1651743360000|2022-05-05 09:36:00|209.76|207.36|209.93|207.53|209.93|207.53|209.76|207.36|0
1651743370000|2022-05-05 09:36:10|210.01|207.61|209.93|207.53|210.01|207.61|209.93|207.53|0
1651743390000|2022-05-05 09:36:30|209.97|207.57|209.85|207.45|209.97|207.57|209.85|207.45|0
1651743400000|2022-05-05 09:36:40|209.76|207.36|209.93|207.53|209.93|207.53|209.76|207.36|0
1651743410000|2022-05-05 09:36:50|209.97|207.57|210.01|207.61|210.01|207.61|209.93|207.53|0
1651743420000|2022-05-05 09:37:00|210.09|207.69|210.18|207.78|210.18|207.78|210.09|207.69|0
1651743430000|2022-05-05 09:37:10|210.14|207.74|210.14|207.74|210.14|207.74|210.14|207.74|0
1651743440000|2022-05-05 09:37:20|210.18|207.78|210.22|207.82|210.26|207.86|210.18|207.78|0
1651743450000|2022-05-05 09:37:30|210.26|207.86|210.51|208.11|210.51|208.11|210.26|207.86|0
1651743460000|2022-05-05 09:37:40|210.55|208.15|210.63|208.23|210.63|208.23|210.55|208.15|0
1651743470000|2022-05-05 09:37:50|210.75|208.35|210.42|208.02|210.75|208.35|210.42|208.02|0
1651743480000|2022-05-05 09:38:00|210.34|207.94|210.55|208.15|210.55|208.15|210.34|207.94|0
1651743490000|2022-05-05 09:38:10|210.59|208.19|210.59|208.19|210.75|208.35|210.59|208.19|0
1651743500000|2022-05-05 09:38:20|210.51|208.11|210.42|208.02|210.51|208.11|210.42|208.02|0
1651743510000|2022-05-05 09:38:30|210.47|208.07|210.42|208.02|210.59|208.19|210.42|208.02|0
1651743520000|2022-05-05 09:38:40|210.47|208.07|210.34|207.94|210.47|208.07|210.34|207.94|0
1651743530000|2022-05-05 09:38:50|210.22|207.82|210.22|207.82|210.3|207.9|210.22|207.82|0
1651743540000|2022-05-05 09:39:00|210.18|207.78|210.18|207.78|210.18|207.78|210.18|207.78|0
1651743550000|2022-05-05 09:39:10|210.3|207.9|210.47|208.07|210.47|208.07|210.3|207.9|0
1651743560000|2022-05-05 09:39:20|210.42|208.02|210.67|208.27|210.67|208.27|210.42|208.02|0
1651743570000|2022-05-05 09:39:30|210.75|208.35|210.75|208.35|210.75|208.35|210.51|208.11|0
1651743580000|2022-05-05 09:39:40|210.67|208.27|210.59|208.19|210.67|208.27|210.59|208.19|0
1651743590000|2022-05-05 09:39:50|210.55|208.15|210.59|208.19|210.59|208.19|210.51|208.11|0
1651743600000|2022-05-05 09:40:00|210.42|208.02|210.42|208.02|210.42|208.02|210.42|208.02|0
1651743610000|2022-05-05 09:40:10|209.13|206.73|208.97|206.57|209.13|206.73|208.97|206.57|0
1651743620000|2022-05-05 09:40:20|210.43|208.03|210.51|208.11|210.51|208.11|210.43|208.03|0
1651743630000|2022-05-05 09:40:30|210.43|208.03|211.2|208.8|211.2|208.8|210.39|207.99|0
1651743640000|2022-05-05 09:40:40|211.11|208.71|211.2|208.8|211.2|208.8|211.11|208.71|0
1651743650000|2022-05-05 09:40:50|211.16|208.76|210.78|208.38|211.16|208.76|210.78|208.38|0
1651743660000|2022-05-05 09:41:00|210.7|208.3|210.87|208.47|210.87|208.47|210.7|208.3|0
1651743670000|2022-05-05 09:41:10|210.78|208.38|210.87|208.47|210.87|208.47|210.78|208.38|0
1651743680000|2022-05-05 09:41:20|210.78|208.38|210.62|208.22|210.78|208.38|210.62|208.22|0
1651743690000|2022-05-05 09:41:30|210.66|208.26|210.7|208.3|210.7|208.3|210.62|208.22|0
1651743700000|2022-05-05 09:41:40|210.66|208.26|210.66|208.26|210.66|208.26|210.66|208.26|0
1651743710000|2022-05-05 09:41:50|210.62|208.22|210.62|208.22|210.62|208.22|210.62|208.22|0
1651743720000|2022-05-05 09:42:00|210.54|208.14|210.37|207.97|210.54|208.14|210.37|207.97|0
1651743730000|2022-05-05 09:42:10|210.41|208.01|210.29|207.89|210.41|208.01|210.29|207.89|0
1651743740000|2022-05-05 09:42:20|210.37|207.97|210.37|207.97|210.41|208.01|210.37|207.97|0
1651743750000|2022-05-05 09:42:30|210.45|208.05|210.41|208.01|210.54|208.14|210.41|208.01|0
1651743760000|2022-05-05 09:42:40|210.45|208.05|210.37|207.97|210.45|208.05|210.37|207.97|0
1651743770000|2022-05-05 09:42:50|210.29|207.89|210.29|207.89|210.29|207.89|210.29|207.89|0
1651743790000|2022-05-05 09:43:10|210.33|207.93|210.29|207.89|210.33|207.93|210.29|207.89|0
1651743810000|2022-05-05 09:43:30|210.37|207.97|210.37|207.97|210.37|207.97|210.37|207.97|0
1651743830000|2022-05-05 09:43:50|210.45|208.05|210.37|207.97|210.45|208.05|210.37|207.97|0
1651743840000|2022-05-05 09:44:00|210.41|208.01|210.04|207.64|210.41|208.01|210|207.6|0
1651743850000|2022-05-05 09:44:10|209.96|207.56|209.84|207.44|209.96|207.56|209.84|207.44|0
1651743860000|2022-05-05 09:44:20|209.79|207.39|209.79|207.39|209.88|207.48|209.79|207.39|0
1651743870000|2022-05-05 09:44:30|209.84|207.44|209.79|207.39|209.84|207.44|209.79|207.39|0
1651743880000|2022-05-05 09:44:40|209.71|207.31|209.63|207.23|209.71|207.31|209.63|207.23|0
1651743890000|2022-05-05 09:44:50|209.67|207.27|209.63|207.23|209.67|207.27|209.63|207.23|0
1651743900000|2022-05-05 09:45:00|209.71|207.31|209.96|207.56|209.96|207.56|209.71|207.31|0
1651743910000|2022-05-05 09:45:10|209.92|207.52|209.84|207.44|209.92|207.52|209.84|207.44|0
1651743920000|2022-05-05 09:45:20|209.79|207.39|210.2|207.8|210.2|207.8|209.79|207.39|0
1651743930000|2022-05-05 09:45:30|210.29|207.89|210.37|207.97|210.37|207.97|210.29|207.89|0
1651743940000|2022-05-05 09:45:40|210.29|207.89|210.12|207.72|210.29|207.89|210.12|207.72|0
1651743950000|2022-05-05 09:45:50|210.08|207.68|210.12|207.72|210.12|207.72|210.04|207.64|0
1651743960000|2022-05-05 09:46:00|210.2|207.8|210.12|207.72|210.2|207.8|210.12|207.72|0
1651743970000|2022-05-05 09:46:10|210.2|207.8|210.12|207.72|210.2|207.8|210.12|207.72|0
1651743980000|2022-05-05 09:46:20|210.2|207.8|210.29|207.89|210.29|207.89|210.2|207.8|0
1651743990000|2022-05-05 09:46:30|210.2|207.8|210.2|207.8|210.2|207.8|210.2|207.8|0
1651744000000|2022-05-05 09:46:40|210.25|207.85|210.25|207.85|210.25|207.85|210.25|207.85|0
1651744010000|2022-05-05 09:46:50|210.2|207.8|210.29|207.89|210.29|207.89|210.2|207.8|0
1651744020000|2022-05-05 09:47:00|210.37|207.97|210.29|207.89|210.37|207.97|210.29|207.89|0
1651744030000|2022-05-05 09:47:10|210.2|207.8|210.2|207.8|210.29|207.89|210.2|207.8|0
1651744040000|2022-05-05 09:47:20|210.37|207.97|210.2|207.8|210.37|207.97|210.2|207.8|0
1651744050000|2022-05-05 09:47:30|210.29|207.89|210.29|207.89|210.29|207.89|210.29|207.89|0
1651744060000|2022-05-05 09:47:40|210.25|207.85|210.29|207.89|210.29|207.89|210.25|207.85|0
1651744080000|2022-05-05 09:48:00|210.37|207.97|210.41|208.01|210.45|208.05|210.37|207.97|0
1651744090000|2022-05-05 09:48:10|210.2|207.8|210.29|207.89|210.29|207.89|210.2|207.8|0
1651744100000|2022-05-05 09:48:20|210.2|207.8|210.2|207.8|210.2|207.8|210.2|207.8|0
1651744110000|2022-05-05 09:48:30|210.25|207.85|210.2|207.8|210.25|207.85|210.2|207.8|0
1651744120000|2022-05-05 09:48:40|210.25|207.85|210.25|207.85|210.25|207.85|210.25|207.85|0
1651744130000|2022-05-05 09:48:50|210.33|207.93|210.29|207.89|210.33|207.93|210.29|207.89|0
1651744140000|2022-05-05 09:49:00|210.37|207.97|210.37|207.97|210.37|207.97|210.29|207.89|0
1651744150000|2022-05-05 09:49:10|210.45|208.05|210.37|207.97|210.49|208.09|210.37|207.97|0
1651744160000|2022-05-05 09:49:20|210.41|208.01|210.41|208.01|210.45|208.05|210.37|207.97|0
1651744170000|2022-05-05 09:49:30|210.37|207.97|210.2|207.8|210.37|207.97|210.2|207.8|0
1651744180000|2022-05-05 09:49:40|210.25|207.85|210.28|207.88|210.28|207.88|210.25|207.85|0
1651744190000|2022-05-05 09:49:50|210.2|207.8|210.2|207.8|210.2|207.8|210.2|207.8|0
1651744200000|2022-05-05 09:50:00|210.25|207.85|210.33|207.93|210.33|207.93|210.25|207.85|0
1651744210000|2022-05-05 09:50:10|210.28|207.88|210.2|207.8|210.28|207.88|210.2|207.8|0
1651744220000|2022-05-05 09:50:20|209.96|207.56|209.96|207.56|209.96|207.56|209.96|207.56|0
1651744230000|2022-05-05 09:50:30|210.08|207.68|209.96|207.56|210.08|207.68|209.96|207.56|0
1651744240000|2022-05-05 09:50:40|209.92|207.52|209.92|207.52|209.92|207.52|209.92|207.52|0
1651744250000|2022-05-05 09:50:50|209.87|207.47|209.95|207.55|209.95|207.55|209.79|207.39|0
1651744260000|2022-05-05 09:51:00|209.92|207.52|209.92|207.52|209.92|207.52|209.92|207.52|0
1651744270000|2022-05-05 09:51:10|209.87|207.47|210.04|207.64|210.04|207.64|209.87|207.47|0
1651744280000|2022-05-05 09:51:20|209.95|207.55|209.95|207.55|209.95|207.55|209.95|207.55|0
1651744290000|2022-05-05 09:51:30|209.92|207.52|209.87|207.47|209.92|207.52|209.87|207.47|0
1651744300000|2022-05-05 09:51:40|209.95|207.55|209.71|207.31|209.95|207.55|209.71|207.31|0
1651744310000|2022-05-05 09:51:50|209.63|207.23|209.54|207.14|209.63|207.23|209.54|207.14|0
1651744320000|2022-05-05 09:52:00|209.63|207.23|209.67|207.27|209.71|207.31|209.63|207.23|0
1651744330000|2022-05-05 09:52:10|209.71|207.31|209.71|207.31|209.75|207.35|209.71|207.31|0
1651744340000|2022-05-05 09:52:20|209.67|207.27|209.71|207.31|209.71|207.31|209.67|207.27|0
1651744350000|2022-05-05 09:52:30|209.67|207.27|209.46|207.06|209.67|207.27|209.46|207.06|0
1651744360000|2022-05-05 09:52:40|209.42|207.02|209.5|207.1|209.5|207.1|209.42|207.02|0
1651744370000|2022-05-05 09:52:50|209.46|207.06|209.42|207.02|209.46|207.06|209.38|206.98|0
1651744380000|2022-05-05 09:53:00|209.46|207.06|209.54|207.14|209.54|207.14|209.46|207.06|0
1651744390000|2022-05-05 09:53:10|209.46|207.06|209.46|207.06|209.46|207.06|209.46|207.06|0
1651744400000|2022-05-05 09:53:20|209.62|207.22|209.62|207.22|209.62|207.22|209.62|207.22|0
1651744410000|2022-05-05 09:53:30|209.71|207.31|209.62|207.22|209.71|207.31|209.62|207.22|0
1651744420000|2022-05-05 09:53:40|209.67|207.27|209.59|207.19|209.67|207.27|209.59|207.19|0
1651744430000|2022-05-05 09:53:50|209.5|207.1|209.34|206.94|209.5|207.1|209.34|206.94|0
1651744440000|2022-05-05 09:54:00|209.38|206.98|209.46|207.06|209.46|207.06|209.38|206.98|0
1651744450000|2022-05-05 09:54:10|209.42|207.02|209.38|206.98|209.42|207.02|209.34|206.94|0
1651744460000|2022-05-05 09:54:20|209.3|206.9|209.54|207.14|209.54|207.14|209.3|206.9|0
1651744470000|2022-05-05 09:54:30|209.58|207.18|209.5|207.1|209.58|207.18|209.5|207.1|0
1651744480000|2022-05-05 09:54:40|209.54|207.14|209.79|207.39|209.79|207.39|209.54|207.14|0
1651744490000|2022-05-05 09:54:50|209.75|207.35|209.75|207.35|209.79|207.39|209.75|207.35|0
1651744500000|2022-05-05 09:55:00|209.79|207.39|209.71|207.31|209.79|207.39|209.71|207.31|0
1651744510000|2022-05-05 09:55:10|209.67|207.27|209.62|207.22|209.71|207.31|209.62|207.22|0
1651744520000|2022-05-05 09:55:20|209.67|207.27|209.62|207.22|209.67|207.27|209.62|207.22|0
1651744530000|2022-05-05 09:55:30|209.58|207.18|209.46|207.06|209.58|207.18|209.46|207.06|0
1651744540000|2022-05-05 09:55:40|209.54|207.14|209.3|206.9|209.54|207.14|209.3|206.9|0
1651744550000|2022-05-05 09:55:50|209.38|206.98|209.38|206.98|209.38|206.98|209.38|206.98|0
1651744560000|2022-05-05 09:56:00|209.46|207.06|209.46|207.06|209.46|207.06|209.46|207.06|0
1651744570000|2022-05-05 09:56:10|209.42|207.02|209.3|206.9|209.42|207.02|209.3|206.9|0
1651744580000|2022-05-05 09:56:20|209.26|206.86|209.21|206.81|209.29|206.89|209.21|206.81|0
1651744590000|2022-05-05 09:56:30|209.29|206.89|209.26|206.86|209.29|206.89|209.26|206.86|0
1651744600000|2022-05-05 09:56:40|209.21|206.81|209.13|206.73|209.21|206.81|209.13|206.73|0
1651744610000|2022-05-05 09:56:50|209.05|206.65|209.13|206.73|209.13|206.73|209.05|206.65|0
1651744620000|2022-05-05 09:57:00|209.05|206.65|209.05|206.65|209.05|206.65|209.05|206.65|0
1651744630000|2022-05-05 09:57:10|209.13|206.73|209.13|206.73|209.13|206.73|209.13|206.73|0
1651744640000|2022-05-05 09:57:20|209.21|206.81|209.26|206.86|209.29|206.89|209.21|206.81|0
1651744650000|2022-05-05 09:57:30|209.21|206.81|209.21|206.81|209.21|206.81|209.21|206.81|0
1651744660000|2022-05-05 09:57:40|209.13|206.73|209.21|206.81|209.21|206.81|209.13|206.73|0
1651744670000|2022-05-05 09:57:50|209.29|206.89|209.17|206.77|209.29|206.89|209.17|206.77|0
1651744680000|2022-05-05 09:58:00|209.21|206.81|208.97|206.57|209.21|206.81|208.97|206.57|0
1651744690000|2022-05-05 09:58:10|208.8|206.4|208.88|206.48|208.93|206.53|208.8|206.4|0
1651744700000|2022-05-05 09:58:20|208.8|206.4|208.72|206.32|208.8|206.4|208.72|206.32|0
1651744710000|2022-05-05 09:58:30|208.8|206.4|209.05|206.65|209.05|206.65|208.8|206.4|0
1651744720000|2022-05-05 09:58:40|208.97|206.57|208.97|206.57|208.97|206.57|208.97|206.57|0
1651744730000|2022-05-05 09:58:50|208.88|206.48|208.97|206.57|208.97|206.57|208.88|206.48|0
1651744740000|2022-05-05 09:59:00|208.88|206.48|209.01|206.61|209.05|206.65|208.88|206.48|0
1651744750000|2022-05-05 09:59:10|208.97|206.57|209.21|206.81|209.21|206.81|208.97|206.57|0
1651744760000|2022-05-05 09:59:20|209.29|206.89|209.38|206.98|209.38|206.98|209.25|206.85|0
1651744770000|2022-05-05 09:59:30|209.29|206.89|209.29|206.89|209.29|206.89|209.21|206.81|0
1651744790000|2022-05-05 09:59:50|209.38|206.98|209.54|207.14|209.54|207.14|209.38|206.98|0
1651744800000|2022-05-05 10:00:00|209.46|207.06|209.29|206.89|209.46|207.06|209.21|206.81|0
1651744810000|2022-05-05 10:00:10|209.38|206.98|209.7|207.3|209.7|207.3|209.34|206.94|0
1651744820000|2022-05-05 10:00:20|209.79|207.39|209.38|206.98|209.79|207.39|209.38|206.98|0
1651744830000|2022-05-05 10:00:30|209.29|206.89|209.13|206.73|209.29|206.89|209.13|206.73|0
1651744840000|2022-05-05 10:00:40|209.05|206.65|209.05|206.65|209.05|206.65|208.96|206.56|0
1651744850000|2022-05-05 10:00:50|209.01|206.61|209.05|206.65|209.05|206.65|209.01|206.61|0
1651744860000|2022-05-05 10:01:00|209.13|206.73|209.29|206.89|209.29|206.89|209.13|206.73|0
1651744870000|2022-05-05 10:01:10|209.21|206.81|209.46|207.06|209.46|207.06|209.21|206.81|0
1651744880000|2022-05-05 10:01:20|209.37|206.97|209.46|207.06|209.46|207.06|209.37|206.97|0
1651744890000|2022-05-05 10:01:30|209.37|206.97|209.37|206.97|209.37|206.97|209.37|206.97|0
1651744900000|2022-05-05 10:01:40|209.34|206.94|209.05|206.65|209.34|206.94|209.05|206.65|0
1651744910000|2022-05-05 10:01:50|209.09|206.69|209.13|206.73|209.13|206.73|209.05|206.65|0
1651744920000|2022-05-05 10:02:00|209.05|206.65|209.21|206.81|209.21|206.81|209.05|206.65|0
1651744930000|2022-05-05 10:02:10|209.13|206.73|209.05|206.65|209.13|206.73|209.01|206.61|0
1651744940000|2022-05-05 10:02:20|208.96|206.56|208.96|206.56|208.96|206.56|208.96|206.56|0
1651744950000|2022-05-05 10:02:30|208.88|206.48|208.72|206.32|208.88|206.48|208.72|206.32|0
1651744960000|2022-05-05 10:02:40|208.64|206.24|208.8|206.4|208.8|206.4|208.64|206.24|0
1651744970000|2022-05-05 10:02:50|208.84|206.44|208.72|206.32|208.84|206.44|208.72|206.32|0
1651744980000|2022-05-05 10:03:00|208.8|206.4|208.72|206.32|208.8|206.4|208.64|206.24|0
1651744990000|2022-05-05 10:03:10|208.64|206.24|208.64|206.24|208.64|206.24|208.64|206.24|0
1651745000000|2022-05-05 10:03:20|208.68|206.28|208.72|206.32|208.88|206.48|208.68|206.28|0
1651745010000|2022-05-05 10:03:30|208.64|206.24|208.64|206.24|208.68|206.28|208.64|206.24|0
1651745020000|2022-05-05 10:03:40|208.72|206.32|208.72|206.32|208.72|206.32|208.72|206.32|0
1651745030000|2022-05-05 10:03:50|208.64|206.24|208.6|206.2|208.64|206.24|208.6|206.2|0
1651745040000|2022-05-05 10:04:00|208.64|206.24|208.72|206.32|208.8|206.4|208.64|206.24|0
1651745050000|2022-05-05 10:04:10|208.55|206.15|208.55|206.15|208.55|206.15|208.55|206.15|0
1651745060000|2022-05-05 10:04:20|208.64|206.24|208.47|206.07|208.64|206.24|208.47|206.07|0
1651745070000|2022-05-05 10:04:30|208.39|205.99|208.39|205.99|208.39|205.99|208.39|205.99|0
1651745080000|2022-05-05 10:04:40|208.43|206.03|208.43|206.03|208.43|206.03|208.43|206.03|0
1651745090000|2022-05-05 10:04:50|208.47|206.07|208.31|205.91|208.47|206.07|208.31|205.91|0
1651745100000|2022-05-05 10:05:00|208.23|205.83|208.55|206.15|208.55|206.15|208.23|205.83|0
1651745110000|2022-05-05 10:05:10|208.6|206.2|208.55|206.15|208.6|206.2|208.47|206.07|0
1651745120000|2022-05-05 10:05:20|208.47|206.07|208.72|206.32|208.72|206.32|208.47|206.07|0
1651745130000|2022-05-05 10:05:30|208.68|206.28|208.72|206.32|208.72|206.32|208.68|206.28|0
1651745140000|2022-05-05 10:05:40|208.8|206.4|208.8|206.4|208.8|206.4|208.8|206.4|0
1651745150000|2022-05-05 10:05:50|208.88|206.48|208.96|206.56|208.96|206.56|208.88|206.48|0
1651745160000|2022-05-05 10:06:00|209.13|206.73|209.13|206.73|209.13|206.73|209.13|206.73|0
1651745180000|2022-05-05 10:06:20|209.04|206.64|209.04|206.64|209.04|206.64|209.04|206.64|0
1651745190000|2022-05-05 10:06:30|209.13|206.73|209.04|206.64|209.13|206.73|209.04|206.64|0
1651745200000|2022-05-05 10:06:40|208.92|206.52|208.88|206.48|208.92|206.52|208.88|206.48|0
1651745210000|2022-05-05 10:06:50|208.96|206.56|208.96|206.56|208.96|206.56|208.96|206.56|0
1651745220000|2022-05-05 10:07:00|209.04|206.64|209.04|206.64|209.04|206.64|209.04|206.64|0
1651745230000|2022-05-05 10:07:10|208.96|206.56|208.72|206.32|208.96|206.56|208.72|206.32|0
1651745240000|2022-05-05 10:07:20|208.63|206.23|208.55|206.15|208.63|206.23|208.55|206.15|0
1651745250000|2022-05-05 10:07:30|208.39|205.99|208.39|205.99|208.47|206.07|208.31|205.91|0
1651745260000|2022-05-05 10:07:40|208.55|206.15|208.55|206.15|208.55|206.15|208.55|206.15|0
1651745270000|2022-05-05 10:07:50|208.43|206.03|208.47|206.07|208.47|206.07|208.43|206.03|0
1651745280000|2022-05-05 10:08:00|208.39|205.99|208.22|205.82|208.39|205.99|208.22|205.82|0
1651745290000|2022-05-05 10:08:10|208.14|205.74|208.22|205.82|208.22|205.82|208.14|205.74|0
1651745300000|2022-05-05 10:08:20|208.31|205.91|208.31|205.91|208.35|205.95|208.31|205.91|0
1651745310000|2022-05-05 10:08:30|208.14|205.74|208.14|205.74|208.14|205.74|208.06|205.66|0
1651745320000|2022-05-05 10:08:40|208.1|205.7|208.06|205.66|208.1|205.7|207.98|205.58|0
1651745330000|2022-05-05 10:08:50|207.98|205.58|208.06|205.66|208.06|205.66|207.98|205.58|0
1651745340000|2022-05-05 10:09:00|208.14|205.74|208.14|205.74|208.14|205.74|208.1|205.7|0
1651745350000|2022-05-05 10:09:10|208.1|205.7|208.14|205.74|208.14|205.74|208.1|205.7|0
1651745360000|2022-05-05 10:09:20|208.27|205.87|208.1|205.7|208.27|205.87|208.1|205.7|0
1651745370000|2022-05-05 10:09:30|208.14|205.74|209.46|207.06|209.46|207.06|208.14|205.74|0
1651745380000|2022-05-05 10:09:40|208.12|205.72|208.16|205.76|208.16|205.76|208.08|205.68|0
1651745390000|2022-05-05 10:09:50|208.12|205.72|208.2|205.8|208.2|205.8|208.12|205.72|0
1651745400000|2022-05-05 10:10:00|208.16|205.76|208.16|205.76|208.16|205.76|208.16|205.76|0
1651745410000|2022-05-05 10:10:10|208.24|205.84|208.2|205.8|208.24|205.84|208.16|205.76|0
1651745420000|2022-05-05 10:10:20|208.16|205.76|208.28|205.88|208.28|205.88|208.16|205.76|0
1651745430000|2022-05-05 10:10:30|208.12|205.72|208.16|205.76|208.16|205.76|208.08|205.68|0
1651745450000|2022-05-05 10:10:50|208.08|205.68|208.08|205.68|208.08|205.68|207.99|205.59|0
1651745460000|2022-05-05 10:11:00|208.16|205.76|208.16|205.76|208.16|205.76|208.16|205.76|0
1651745480000|2022-05-05 10:11:20|208.08|205.68|207.99|205.59|208.12|205.72|207.99|205.59|0
1651745490000|2022-05-05 10:11:30|207.95|205.55|207.95|205.55|207.95|205.55|207.95|205.55|0
1651745500000|2022-05-05 10:11:40|207.91|205.51|207.91|205.51|207.91|205.51|207.91|205.51|0
1651745520000|2022-05-05 10:12:00|207.87|205.47|207.75|205.35|207.91|205.51|207.75|205.35|0
1651745530000|2022-05-05 10:12:10|207.79|205.39|207.75|205.35|207.83|205.43|207.75|205.35|0
1651745540000|2022-05-05 10:12:20|207.59|205.19|207.59|205.19|207.59|205.19|207.59|205.19|0
1651745550000|2022-05-05 10:12:30|207.75|205.35|207.67|205.27|207.75|205.35|207.63|205.23|0
1651745560000|2022-05-05 10:12:40|207.59|205.19|207.59|205.19|207.59|205.19|207.59|205.19|0
1651745570000|2022-05-05 10:12:50|207.55|205.15|207.59|205.19|207.59|205.19|207.55|205.15|0
1651745580000|2022-05-05 10:13:00|207.63|205.23|207.83|205.43|207.83|205.43|207.63|205.23|0
1651745590000|2022-05-05 10:13:10|207.75|205.35|207.75|205.35|207.79|205.39|207.75|205.35|0
1651745600000|2022-05-05 10:13:20|207.79|205.39|207.75|205.35|207.79|205.39|207.75|205.35|0
1651745610000|2022-05-05 10:13:30|207.67|205.27|207.67|205.27|207.75|205.35|207.67|205.27|0
1651745620000|2022-05-05 10:13:40|207.63|205.23|207.67|205.27|207.67|205.27|207.63|205.23|0
1651745630000|2022-05-05 10:13:50|207.63|205.23|207.67|205.27|207.67|205.27|207.63|205.23|0
1651745640000|2022-05-05 10:14:00|207.58|205.18|207.58|205.18|207.58|205.18|207.55|205.15|0
1651745660000|2022-05-05 10:14:20|207.55|205.15|207.58|205.18|207.58|205.18|207.55|205.15|0
1651745670000|2022-05-05 10:14:30|207.67|205.27|207.67|205.27|207.67|205.27|207.67|205.27|0
1651745680000|2022-05-05 10:14:40|207.75|205.35|207.75|205.35|207.75|205.35|207.75|205.35|0
1651745690000|2022-05-05 10:14:50|207.67|205.27|207.67|205.27|207.67|205.27|207.67|205.27|0
1651745700000|2022-05-05 10:15:00|207.75|205.35|207.83|205.43|207.83|205.43|207.75|205.35|0
1651745710000|2022-05-05 10:15:10|207.91|205.51|207.91|205.51|207.91|205.51|207.91|205.51|0
1651745720000|2022-05-05 10:15:20|207.99|205.59|207.95|205.55|207.99|205.59|207.95|205.55|0
1651745730000|2022-05-05 10:15:30|207.91|205.51|207.91|205.51|207.99|205.59|207.87|205.47|0
1651745740000|2022-05-05 10:15:40|207.83|205.43|207.75|205.35|207.83|205.43|207.75|205.35|0
1651745750000|2022-05-05 10:15:50|207.83|205.43|207.91|205.51|207.91|205.51|207.83|205.43|0
1651745760000|2022-05-05 10:16:00|207.99|205.59|207.99|205.59|207.99|205.59|207.99|205.59|0
1651745770000|2022-05-05 10:16:10|207.91|205.51|208.12|205.72|208.12|205.72|207.91|205.51|0
1651745780000|2022-05-05 10:16:20|208.15|205.75|208.24|205.84|208.24|205.84|208.15|205.75|0
1651745790000|2022-05-05 10:16:30|208.28|205.88|208.28|205.88|208.28|205.88|208.28|205.88|0
1651745800000|2022-05-05 10:16:40|208.32|205.92|208.4|206|208.4|206|208.32|205.92|0
1651745810000|2022-05-05 10:16:50|208.24|205.84|208.2|205.8|208.24|205.84|208.2|205.8|0
1651745820000|2022-05-05 10:17:00|208.24|205.84|208.24|205.84|208.24|205.84|208.24|205.84|0
1651745830000|2022-05-05 10:17:10|208.32|205.92|208.32|205.92|208.32|205.92|208.32|205.92|0
1651745840000|2022-05-05 10:17:20|208.28|205.88|208.28|205.88|208.32|205.92|208.28|205.88|0
1651745850000|2022-05-05 10:17:30|208.24|205.84|208.4|206|208.4|206|208.24|205.84|0
1651745860000|2022-05-05 10:17:40|208.36|205.96|208.32|205.92|208.36|205.96|208.28|205.88|0
1651745880000|2022-05-05 10:18:00|208.24|205.84|208.2|205.8|208.24|205.84|208.2|205.8|0
1651745890000|2022-05-05 10:18:10|208.24|205.84|208.4|206|208.4|206|208.24|205.84|0
1651745900000|2022-05-05 10:18:20|208.44|206.04|208.48|206.08|208.48|206.08|208.44|206.04|0
1651745910000|2022-05-05 10:18:30|208.56|206.16|208.56|206.16|208.56|206.16|208.56|206.16|0
1651745920000|2022-05-05 10:18:40|208.73|206.33|208.73|206.33|208.73|206.33|208.73|206.33|0
1651745930000|2022-05-05 10:18:50|208.81|206.41|208.81|206.41|208.81|206.41|208.81|206.41|0
1651745940000|2022-05-05 10:19:00|208.89|206.49|208.73|206.33|208.89|206.49|208.73|206.33|0
1651745950000|2022-05-05 10:19:10|208.77|206.37|208.77|206.37|208.81|206.41|208.77|206.37|0
1651745960000|2022-05-05 10:19:20|208.81|206.41|208.73|206.33|208.81|206.41|208.73|206.33|0
1651745980000|2022-05-05 10:19:40|208.64|206.24|208.64|206.24|208.64|206.24|208.64|206.24|0
1651745990000|2022-05-05 10:19:50|208.73|206.33|208.85|206.45|208.85|206.45|208.73|206.33|0
1651746000000|2022-05-05 10:20:00|209.05|206.65|209.13|206.73|209.22|206.82|209.05|206.65|0
1651746010000|2022-05-05 10:20:10|209.22|206.82|209.38|206.98|209.38|206.98|209.22|206.82|0
1651746020000|2022-05-05 10:20:20|209.55|207.15|209.54|207.14|209.63|207.23|209.54|207.14|0
1651746030000|2022-05-05 10:20:30|209.46|207.06|209.38|206.98|209.46|207.06|209.38|206.98|0
1651746040000|2022-05-05 10:20:40|209.3|206.9|209.05|206.65|209.3|206.9|209.05|206.65|0
1651746050000|2022-05-05 10:20:50|209.01|206.61|209.01|206.61|209.01|206.61|208.97|206.57|0
1651746060000|2022-05-05 10:21:00|208.93|206.53|208.77|206.37|208.93|206.53|208.77|206.37|0
1651746070000|2022-05-05 10:21:10|208.89|206.49|208.72|206.32|208.89|206.49|208.69|206.29|0
1651746080000|2022-05-05 10:21:20|208.64|206.24|208.72|206.32|208.72|206.32|208.64|206.24|0
1651746090000|2022-05-05 10:21:30|208.64|206.24|208.64|206.24|208.64|206.24|208.64|206.24|0
1651746100000|2022-05-05 10:21:40|208.69|206.29|208.81|206.41|208.81|206.41|208.69|206.29|0
1651746110000|2022-05-05 10:21:50|208.77|206.37|208.69|206.29|208.77|206.37|208.69|206.29|0
1651746120000|2022-05-05 10:22:00|208.64|206.24|208.72|206.32|208.72|206.32|208.64|206.24|0
1651746130000|2022-05-05 10:22:10|208.64|206.24|208.72|206.32|208.72|206.32|208.64|206.24|0
1651746140000|2022-05-05 10:22:20|208.56|206.16|208.52|206.12|208.56|206.16|208.52|206.12|0
1651746150000|2022-05-05 10:22:30|208.48|206.08|208.48|206.08|208.48|206.08|208.4|206|0
1651746160000|2022-05-05 10:22:40|208.4|206|208.31|205.91|208.4|206|208.31|205.91|0
1651746170000|2022-05-05 10:22:50|208.23|205.83|208.23|205.83|208.31|205.91|208.23|205.83|0
1651746190000|2022-05-05 10:23:10|208.28|205.88|208.31|205.91|208.31|205.91|208.28|205.88|0
1651746200000|2022-05-05 10:23:20|208.48|206.08|208.64|206.24|208.64|206.24|208.48|206.08|0
1651746210000|2022-05-05 10:23:30|208.6|206.2|208.56|206.16|208.6|206.2|208.48|206.08|0
1651746220000|2022-05-05 10:23:40|208.6|206.2|208.6|206.2|208.68|206.28|208.56|206.16|0
1651746230000|2022-05-05 10:23:50|208.48|206.08|208.4|206|208.52|206.12|208.4|206|0
1651746240000|2022-05-05 10:24:00|208.31|205.91|208.23|205.83|208.31|205.91|208.23|205.83|0
1651746250000|2022-05-05 10:24:10|208.19|205.79|207.91|205.51|208.19|205.79|207.91|205.51|0
1651746260000|2022-05-05 10:24:20|207.82|205.42|207.91|205.51|207.91|205.51|207.82|205.42|0
1651746270000|2022-05-05 10:24:30|207.95|205.55|207.7|205.3|207.95|205.55|207.7|205.3|0
1651746280000|2022-05-05 10:24:40|207.82|205.42|208.03|205.63|208.03|205.63|207.82|205.42|0
1651746290000|2022-05-05 10:24:50|208.07|205.67|208.31|205.91|208.31|205.91|208.07|205.67|0
1651746300000|2022-05-05 10:25:00|208.23|205.83|208.23|205.83|208.31|205.91|208.23|205.83|0
1651746310000|2022-05-05 10:25:10|208.31|205.91|208.27|205.87|208.31|205.91|208.27|205.87|0
1651746320000|2022-05-05 10:25:20|208.31|205.91|208.44|206.04|208.44|206.04|208.31|205.91|0
1651746330000|2022-05-05 10:25:30|208.48|206.08|208.48|206.08|208.56|206.16|208.48|206.08|0
1651746340000|2022-05-05 10:25:40|208.4|206|208.4|206|208.4|206|208.23|205.83|0
1651746350000|2022-05-05 10:25:50|208.44|206.04|208.44|206.04|208.48|206.08|208.4|206|0
1651746360000|2022-05-05 10:26:00|208.4|206|208.31|205.91|208.4|206|208.31|205.91|0
1651746370000|2022-05-05 10:26:10|208.36|205.96|208.44|206.04|208.44|206.04|208.36|205.96|0
1651746380000|2022-05-05 10:26:20|208.48|206.08|208.48|206.08|208.48|206.08|208.48|206.08|0
1651746390000|2022-05-05 10:26:30|208.64|206.24|208.6|206.2|208.64|206.24|208.6|206.2|0
1651746400000|2022-05-05 10:26:40|208.56|206.16|208.39|205.99|208.56|206.16|208.39|205.99|0
1651746410000|2022-05-05 10:26:50|208.44|206.04|208.39|205.99|208.44|206.04|208.39|205.99|0
1651746430000|2022-05-05 10:27:10|208.31|205.91|208.36|205.96|208.39|205.99|208.31|205.91|0
1651746440000|2022-05-05 10:27:20|208.31|205.91|208.31|205.91|208.31|205.91|208.31|205.91|0
1651746450000|2022-05-05 10:27:30|208.15|205.75|208.07|205.67|208.15|205.75|208.07|205.67|0
1651746460000|2022-05-05 10:27:40|207.99|205.59|207.99|205.59|207.99|205.59|207.99|205.59|0
1651746470000|2022-05-05 10:27:50|207.9|205.5|207.99|205.59|207.99|205.59|207.9|205.5|0
1651746480000|2022-05-05 10:28:00|208.07|205.67|207.99|205.59|208.07|205.67|207.99|205.59|0
1651746490000|2022-05-05 10:28:10|208.07|205.67|207.99|205.59|208.07|205.67|207.99|205.59|0
1651746500000|2022-05-05 10:28:20|207.9|205.5|207.95|205.55|207.99|205.59|207.9|205.5|0
1651746510000|2022-05-05 10:28:30|207.99|205.59|207.86|205.46|207.99|205.59|207.86|205.46|0
1651746520000|2022-05-05 10:28:40|207.82|205.42|207.9|205.5|207.9|205.5|207.82|205.42|0
1651746530000|2022-05-05 10:28:50|207.95|205.55|208.19|205.79|208.19|205.79|207.95|205.55|0
1651746540000|2022-05-05 10:29:00|208.15|205.75|208.11|205.71|208.19|205.79|208.07|205.67|0
1651746550000|2022-05-05 10:29:10|207.99|205.59|207.99|205.59|207.99|205.59|207.99|205.59|0
1651746560000|2022-05-05 10:29:20|208.03|205.63|207.9|205.5|208.03|205.63|207.9|205.5|0
1651746570000|2022-05-05 10:29:30|207.95|205.55|207.82|205.42|207.95|205.55|207.82|205.42|0
1651746580000|2022-05-05 10:29:40|207.74|205.34|207.66|205.26|207.74|205.34|207.66|205.26|0
1651746590000|2022-05-05 10:29:50|207.74|205.34|207.9|205.5|207.9|205.5|207.74|205.34|0
1651746600000|2022-05-05 10:30:00|207.98|205.58|207.98|205.58|207.98|205.58|207.98|205.58|0
1651746610000|2022-05-05 10:30:10|208.07|205.67|208.15|205.75|208.23|205.83|208.07|205.67|0
1651746620000|2022-05-05 10:30:20|208.07|205.67|207.98|205.58|208.11|205.71|207.98|205.58|0
1651746630000|2022-05-05 10:30:30|207.95|205.55|208.03|205.63|208.03|205.63|207.82|205.42|0
1651746640000|2022-05-05 10:30:40|207.98|205.58|208.03|205.63|208.03|205.63|207.98|205.58|0
1651746650000|2022-05-05 10:30:50|207.95|205.55|207.86|205.46|207.98|205.58|207.86|205.46|0
1651746660000|2022-05-05 10:31:00|207.82|205.42|207.9|205.5|207.9|205.5|207.82|205.42|0
1651746670000|2022-05-05 10:31:10|207.98|205.58|207.98|205.58|207.98|205.58|207.98|205.58|0
1651746680000|2022-05-05 10:31:20|208.07|205.67|208.23|205.83|208.31|205.91|208.07|205.67|0
1651746690000|2022-05-05 10:31:30|208.31|205.91|208.39|205.99|208.39|205.99|208.31|205.91|0
1651746700000|2022-05-05 10:31:40|208.56|206.16|208.64|206.24|208.64|206.24|208.52|206.12|0
1651746710000|2022-05-05 10:31:50|208.72|206.32|208.76|206.36|208.76|206.36|208.64|206.24|0
1651746720000|2022-05-05 10:32:00|208.72|206.32|208.72|206.32|208.72|206.32|208.72|206.32|0
1651746730000|2022-05-05 10:32:10|208.8|206.4|208.88|206.48|208.88|206.48|208.8|206.4|0
1651746740000|2022-05-05 10:32:20|208.84|206.44|208.84|206.44|208.84|206.44|208.84|206.44|0
1651746750000|2022-05-05 10:32:30|208.8|206.4|209.05|206.65|209.05|206.65|208.8|206.4|0
1651746760000|2022-05-05 10:32:40|208.96|206.56|208.88|206.48|208.96|206.56|208.88|206.48|0
1651746770000|2022-05-05 10:32:50|208.84|206.44|208.8|206.4|208.88|206.48|208.8|206.4|0
1651746780000|2022-05-05 10:33:00|208.88|206.48|208.96|206.56|208.96|206.56|208.88|206.48|0
1651746790000|2022-05-05 10:33:10|209.05|206.65|209.13|206.73|209.21|206.81|209.05|206.65|0
1651746800000|2022-05-05 10:33:20|209.21|206.81|209.17|206.77|209.21|206.81|209.13|206.73|0
1651746810000|2022-05-05 10:33:30|209.13|206.73|209.05|206.65|209.13|206.73|209.05|206.65|0
1651746820000|2022-05-05 10:33:40|208.96|206.56|208.96|206.56|208.96|206.56|208.96|206.56|0
1651746830000|2022-05-05 10:33:50|208.93|206.53|208.96|206.56|208.96|206.56|208.93|206.53|0
1651746840000|2022-05-05 10:34:00|208.88|206.48|208.72|206.32|208.88|206.48|208.72|206.32|0
1651746850000|2022-05-05 10:34:10|208.84|206.44|208.88|206.48|208.88|206.48|208.8|206.4|0
1651746860000|2022-05-05 10:34:20|208.84|206.44|208.8|206.4|208.84|206.44|208.8|206.4|0
1651746870000|2022-05-05 10:34:30|208.84|206.44|208.76|206.36|208.88|206.48|208.76|206.36|0
1651746880000|2022-05-05 10:34:40|208.72|206.32|208.84|206.44|208.84|206.44|208.72|206.32|0
1651746890000|2022-05-05 10:34:50|208.88|206.48|208.8|206.4|208.88|206.48|208.8|206.4|0
1651746910000|2022-05-05 10:35:10|208.88|206.48|208.88|206.48|208.88|206.48|208.88|206.48|0
1651746920000|2022-05-05 10:35:20|208.84|206.44|208.88|206.48|208.88|206.48|208.84|206.44|0
1651746930000|2022-05-05 10:35:30|208.96|206.56|208.96|206.56|208.96|206.56|208.96|206.56|0
1651746940000|2022-05-05 10:35:40|209.01|206.61|208.96|206.56|209.05|206.65|208.96|206.56|0
1651746950000|2022-05-05 10:35:50|209.05|206.65|208.96|206.56|209.05|206.65|208.96|206.56|0
1651746960000|2022-05-05 10:36:00|208.88|206.48|208.88|206.48|208.88|206.48|208.88|206.48|0
1651746970000|2022-05-05 10:36:10|208.96|206.56|208.96|206.56|208.96|206.56|208.96|206.56|0
1651746980000|2022-05-05 10:36:20|208.88|206.48|208.8|206.4|208.88|206.48|208.8|206.4|0
1651746990000|2022-05-05 10:36:30|208.72|206.32|208.72|206.32|208.72|206.32|208.72|206.32|0
1651747010000|2022-05-05 10:36:50|208.68|206.28|208.64|206.24|208.68|206.28|208.64|206.24|0
1651747020000|2022-05-05 10:37:00|208.68|206.28|208.72|206.32|208.76|206.36|208.68|206.28|0
1651747030000|2022-05-05 10:37:10|208.64|206.24|208.64|206.24|208.64|206.24|208.64|206.24|0
1651747040000|2022-05-05 10:37:20|208.72|206.32|208.72|206.32|208.76|206.36|208.72|206.32|0
1651747060000|2022-05-05 10:37:40|208.63|206.23|208.72|206.32|208.72|206.32|208.63|206.23|0
1651747070000|2022-05-05 10:37:50|208.63|206.23|208.63|206.23|208.63|206.23|208.63|206.23|0
1651747080000|2022-05-05 10:38:00|208.72|206.32|208.72|206.32|208.72|206.32|208.72|206.32|0
1651747090000|2022-05-05 10:38:10|208.76|206.36|208.92|206.52|208.92|206.52|208.76|206.36|0
1651747100000|2022-05-05 10:38:20|208.96|206.56|208.8|206.4|208.96|206.56|208.8|206.4|0
1651747110000|2022-05-05 10:38:30|208.72|206.32|208.63|206.23|208.72|206.32|208.63|206.23|0
1651747120000|2022-05-05 10:38:40|208.72|206.32|208.63|206.23|208.72|206.32|208.63|206.23|0
1651747130000|2022-05-05 10:38:50|208.55|206.15|208.6|206.2|208.6|206.2|208.55|206.15|0
1651747140000|2022-05-05 10:39:00|208.76|206.36|208.76|206.36|208.8|206.4|208.72|206.32|0
1651747150000|2022-05-05 10:39:10|208.8|206.4|208.8|206.4|208.8|206.4|208.8|206.4|0
1651747160000|2022-05-05 10:39:20|208.84|206.44|208.88|206.48|208.88|206.48|208.8|206.4|0
1651747170000|2022-05-05 10:39:30|208.84|206.44|208.88|206.48|208.88|206.48|208.8|206.4|0
1651747180000|2022-05-05 10:39:40|208.84|206.44|208.8|206.4|208.84|206.44|208.8|206.4|0
1651747190000|2022-05-05 10:39:50|208.63|206.23|208.47|206.07|208.63|206.23|208.43|206.03|0
1651747210000|2022-05-05 10:40:10|208.39|205.99|208.39|205.99|208.43|206.03|208.39|205.99|0
1651747220000|2022-05-05 10:40:20|208.35|205.95|208.51|206.11|208.51|206.11|208.35|205.95|0
1651747230000|2022-05-05 10:40:30|208.47|206.07|208.31|205.91|208.47|206.07|208.31|205.91|0
1651747240000|2022-05-05 10:40:40|208.47|206.07|208.47|206.07|208.47|206.07|208.47|206.07|0
1651747250000|2022-05-05 10:40:50|208.55|206.15|208.55|206.15|208.55|206.15|208.55|206.15|0
1651747270000|2022-05-05 10:41:10|208.47|206.07|208.55|206.15|208.55|206.15|208.47|206.07|0
1651747280000|2022-05-05 10:41:20|208.51|206.11|208.59|206.19|208.59|206.19|208.51|206.11|0
1651747290000|2022-05-05 10:41:30|208.55|206.15|208.47|206.07|208.55|206.15|208.47|206.07|0
1651747310000|2022-05-05 10:41:50|208.55|206.15|208.55|206.15|208.55|206.15|208.55|206.15|0
1651747320000|2022-05-05 10:42:00|208.71|206.31|208.76|206.36|208.76|206.36|208.71|206.31|0
1651747330000|2022-05-05 10:42:10|208.71|206.31|208.47|206.07|208.71|206.31|208.47|206.07|0
1651747350000|2022-05-05 10:42:30|208.63|206.23|208.71|206.31|208.71|206.31|208.63|206.23|0
1651747360000|2022-05-05 10:42:40|208.8|206.4|208.96|206.56|208.96|206.56|208.8|206.4|0
1651747370000|2022-05-05 10:42:50|208.88|206.48|208.88|206.48|208.88|206.48|208.88|206.48|0
1651747380000|2022-05-05 10:43:00|208.8|206.4|208.88|206.48|208.88|206.48|208.8|206.4|0
1651747390000|2022-05-05 10:43:10|208.96|206.56|209.29|206.89|209.29|206.89|208.96|206.56|0
1651747400000|2022-05-05 10:43:20|209.21|206.81|209.21|206.81|209.25|206.85|209.21|206.81|0
1651747410000|2022-05-05 10:43:30|209.29|206.89|209.21|206.81|209.29|206.89|209.21|206.81|0
1651747420000|2022-05-05 10:43:40|209.25|206.85|209.21|206.81|209.25|206.85|209.12|206.72|0
1651747430000|2022-05-05 10:43:50|209.12|206.72|209.12|206.72|209.12|206.72|209.12|206.72|0
1651747440000|2022-05-05 10:44:00|209.21|206.81|209.21|206.81|209.21|206.81|209.21|206.81|0
1651747450000|2022-05-05 10:44:10|209.29|206.89|209.29|206.89|209.37|206.97|209.29|206.89|0
1651747460000|2022-05-05 10:44:20|209.21|206.81|209.29|206.89|209.29|206.89|209.21|206.81|0
1651747470000|2022-05-05 10:44:30|209.21|206.81|209.29|206.89|209.29|206.89|209.21|206.81|0
1651747480000|2022-05-05 10:44:40|209.21|206.81|209.25|206.85|209.25|206.85|209.21|206.81|0
1651747490000|2022-05-05 10:44:50|209.2|206.8|209.2|206.8|209.2|206.8|209.2|206.8|0
1651747500000|2022-05-05 10:45:00|209.12|206.72|209.12|206.72|209.12|206.72|209.12|206.72|0
1651747520000|2022-05-05 10:45:20|209.04|206.64|209.12|206.72|209.12|206.72|209.04|206.64|0
1651747530000|2022-05-05 10:45:30|209.2|206.8|209.29|206.89|209.29|206.89|209.2|206.8|0
1651747540000|2022-05-05 10:45:40|209.2|206.8|209.2|206.8|209.2|206.8|209.2|206.8|0
1651747550000|2022-05-05 10:45:50|209.12|206.72|209.12|206.72|209.12|206.72|209.12|206.72|0
1651747570000|2022-05-05 10:46:10|209.04|206.64|209.12|206.72|209.12|206.72|209.04|206.64|0
1651747580000|2022-05-05 10:46:20|209.2|206.8|209.29|206.89|209.29|206.89|209.2|206.8|0
1651747590000|2022-05-05 10:46:30|209.2|206.8|209.12|206.72|209.2|206.8|209.08|206.68|0
1651747600000|2022-05-05 10:46:40|209.2|206.8|209.2|206.8|209.2|206.8|209.12|206.72|0
1651747610000|2022-05-05 10:46:50|209.25|206.85|209.29|206.89|209.29|206.89|209.25|206.85|0
1651747650000|2022-05-05 10:47:30|209.12|206.72|209.2|206.8|209.2|206.8|209.12|206.72|0
1651747660000|2022-05-05 10:47:40|209.12|206.72|208.88|206.48|209.12|206.72|208.88|206.48|0
1651747680000|2022-05-05 10:48:00|208.92|206.52|208.88|206.48|208.92|206.52|208.88|206.48|0
1651747690000|2022-05-05 10:48:10|208.79|206.39|208.75|206.35|208.79|206.39|208.71|206.31|0
1651747700000|2022-05-05 10:48:20|208.71|206.31|208.71|206.31|208.71|206.31|208.71|206.31|0
1651747710000|2022-05-05 10:48:30|208.79|206.39|208.79|206.39|208.79|206.39|208.79|206.39|0
1651747720000|2022-05-05 10:48:40|209|206.6|209|206.6|209.04|206.64|209|206.6|0
1651747730000|2022-05-05 10:48:50|209.04|206.64|208.79|206.39|209.04|206.64|208.79|206.39|0
1651747740000|2022-05-05 10:49:00|208.71|206.31|208.88|206.48|208.88|206.48|208.71|206.31|0
1651747750000|2022-05-05 10:49:10|208.71|206.31|208.38|205.98|208.71|206.31|208.38|205.98|0
1651747760000|2022-05-05 10:49:20|208.47|206.07|208.47|206.07|208.55|206.15|208.47|206.07|0
1651747770000|2022-05-05 10:49:30|208.43|206.03|208.43|206.03|208.43|206.03|208.43|206.03|0
1651747780000|2022-05-05 10:49:40|208.47|206.07|208.55|206.15|208.55|206.15|208.47|206.07|0
1651747790000|2022-05-05 10:49:50|208.51|206.11|208.47|206.07|208.51|206.11|208.47|206.07|0
1651747800000|2022-05-05 10:50:00|208.55|206.15|208.3|205.9|208.55|206.15|208.3|205.9|0
1651747810000|2022-05-05 10:50:10|208.38|205.98|208.22|205.82|208.38|205.98|208.22|205.82|0
1651747820000|2022-05-05 10:50:20|208.47|206.07|208.38|205.98|208.47|206.07|208.38|205.98|0
1651747830000|2022-05-05 10:50:30|208.43|206.03|208.47|206.07|208.47|206.07|208.43|206.03|0
1651747840000|2022-05-05 10:50:40|208.38|205.98|208.22|205.82|208.38|205.98|208.22|205.82|0
1651747860000|2022-05-05 10:51:00|208.3|205.9|208.34|205.94|208.38|205.98|208.3|205.9|0
1651747870000|2022-05-05 10:51:10|208.3|205.9|208.3|205.9|208.3|205.9|208.3|205.9|0
1651747880000|2022-05-05 10:51:20|208.46|206.06|208.46|206.06|208.46|206.06|208.38|205.98|0
1651747890000|2022-05-05 10:51:30|208.38|205.98|208.43|206.03|208.46|206.06|208.38|205.98|0
1651747900000|2022-05-05 10:51:40|208.46|206.06|208.43|206.03|208.46|206.06|208.38|205.98|0
1651747910000|2022-05-05 10:51:50|208.46|206.06|208.38|205.98|208.46|206.06|208.38|205.98|0
1651747920000|2022-05-05 10:52:00|208.46|206.06|208.55|206.15|208.55|206.15|208.46|206.06|0
1651747930000|2022-05-05 10:52:10|208.59|206.19|208.59|206.19|208.59|206.19|208.55|206.15|0
1651747940000|2022-05-05 10:52:20|208.55|206.15|208.59|206.19|208.59|206.19|208.55|206.15|0
1651747950000|2022-05-05 10:52:30|208.63|206.23|208.63|206.23|208.63|206.23|208.63|206.23|0
1651747960000|2022-05-05 10:52:40|208.71|206.31|208.63|206.23|208.71|206.31|208.63|206.23|0
1651747970000|2022-05-05 10:52:50|208.55|206.15|208.59|206.19|208.59|206.19|208.55|206.15|0
1651747980000|2022-05-05 10:53:00|208.55|206.15|208.38|205.98|208.55|206.15|208.38|205.98|0
1651747990000|2022-05-05 10:53:10|208.3|205.9|208.3|205.9|208.3|205.9|208.3|205.9|0
1651748000000|2022-05-05 10:53:20|208.26|205.86|208.22|205.82|208.26|205.86|208.22|205.82|0
1651748010000|2022-05-05 10:53:30|208.14|205.74|208.06|205.66|208.14|205.74|208.06|205.66|0
1651748020000|2022-05-05 10:53:40|207.97|205.57|207.89|205.49|207.97|205.57|207.89|205.49|0
1651748030000|2022-05-05 10:53:50|207.97|205.57|207.97|205.57|207.97|205.57|207.97|205.57|0
1651748040000|2022-05-05 10:54:00|207.93|205.53|207.81|205.41|207.93|205.53|207.81|205.41|0
1651748050000|2022-05-05 10:54:10|207.89|205.49|208.14|205.74|208.14|205.74|207.81|205.41|0
1651748060000|2022-05-05 10:54:20|208.22|205.82|208.22|205.82|208.22|205.82|208.22|205.82|0
1651748070000|2022-05-05 10:54:30|208.3|205.9|208.3|205.9|208.3|205.9|208.3|205.9|0
1651748080000|2022-05-05 10:54:40|208.38|205.98|208.46|206.06|208.46|206.06|208.38|205.98|0
1651748090000|2022-05-05 10:54:50|208.54|206.14|208.63|206.23|208.63|206.23|208.54|206.14|0
1651748100000|2022-05-05 10:55:00|208.71|206.31|208.79|206.39|208.79|206.39|208.71|206.31|0
1651748110000|2022-05-05 10:55:10|208.87|206.47|208.79|206.39|208.87|206.47|208.79|206.39|0
1651748120000|2022-05-05 10:55:20|209.04|206.64|209.2|206.8|209.2|206.8|209.04|206.64|0
1651748130000|2022-05-05 10:55:30|209.28|206.88|209.45|207.05|209.45|207.05|209.28|206.88|0
1651748140000|2022-05-05 10:55:40|209.36|206.96|209.36|206.96|209.36|206.96|209.28|206.88|0
1651748150000|2022-05-05 10:55:50|209.45|207.05|209.53|207.13|209.53|207.13|209.45|207.05|0
1651748160000|2022-05-05 10:56:00|209.57|207.17|209.61|207.21|209.61|207.21|209.57|207.17|0
1651748170000|2022-05-05 10:56:10|209.65|207.25|209.69|207.29|209.69|207.29|209.65|207.25|0
1651748180000|2022-05-05 10:56:20|209.61|207.21|209.53|207.13|209.61|207.21|209.53|207.13|0
1651748190000|2022-05-05 10:56:30|209.65|207.25|209.65|207.25|209.65|207.25|209.61|207.21|0
1651748200000|2022-05-05 10:56:40|209.69|207.29|209.73|207.33|209.73|207.33|209.69|207.29|0
1651748210000|2022-05-05 10:56:50|209.77|207.37|209.69|207.29|209.77|207.37|209.69|207.29|0
1651748220000|2022-05-05 10:57:00|209.73|207.33|209.77|207.37|209.86|207.46|209.73|207.33|0
1651748230000|2022-05-05 10:57:10|209.73|207.33|209.82|207.42|209.82|207.42|209.73|207.33|0
1651748240000|2022-05-05 10:57:20|209.77|207.37|210.35|207.95|210.35|207.95|209.77|207.37|0
1651748250000|2022-05-05 10:57:30|210.39|207.99|210.43|208.03|210.43|208.03|210.27|207.87|0
1651748260000|2022-05-05 10:57:40|210.47|208.07|210.43|208.03|210.51|208.11|210.43|208.03|0
1651748270000|2022-05-05 10:57:50|210.56|208.16|210.6|208.2|210.6|208.2|210.56|208.16|0
1651748280000|2022-05-05 10:58:00|210.51|208.11|210.31|207.91|210.51|208.11|210.27|207.87|0
1651748290000|2022-05-05 10:58:10|210.39|207.99|210.39|207.99|210.43|208.03|210.39|207.99|0
1651748300000|2022-05-05 10:58:20|210.35|207.95|210.35|207.95|210.39|207.99|210.35|207.95|0
1651748310000|2022-05-05 10:58:30|210.39|207.99|210.39|207.99|210.39|207.99|210.39|207.99|0
1651748320000|2022-05-05 10:58:40|210.35|207.95|210.35|207.95|210.35|207.95|210.35|207.95|0
1651748330000|2022-05-05 10:58:50|210.27|207.87|210.27|207.87|210.31|207.91|210.27|207.87|0
1651748340000|2022-05-05 10:59:00|210.23|207.83|210.23|207.83|210.23|207.83|210.18|207.78|0
1651748350000|2022-05-05 10:59:10|210.27|207.87|210.56|208.16|210.56|208.16|210.27|207.87|0
1651748360000|2022-05-05 10:59:20|210.51|208.11|210.51|208.11|210.51|208.11|210.51|208.11|0
1651748370000|2022-05-05 10:59:30|210.6|208.2|210.68|208.28|210.68|208.28|210.6|208.2|0
1651748380000|2022-05-05 10:59:40|210.43|208.03|210.47|208.07|210.47|208.07|210.43|208.03|0
1651748390000|2022-05-05 10:59:50|210.51|208.11|210.93|208.53|210.93|208.53|210.51|208.11|0
1651748400000|2022-05-05 11:00:00|210.97|208.57|211.01|208.61|211.05|208.65|210.97|208.57|0
1651748410000|2022-05-05 11:00:10|210.6|208.2|210.6|208.2|210.6|208.2|210.35|207.95|0
1651748420000|2022-05-05 11:00:20|210.56|208.16|210.68|208.28|210.72|208.32|210.56|208.16|0
1651748430000|2022-05-05 11:00:30|210.6|208.2|210.6|208.2|210.68|208.28|210.6|208.2|0
1651748440000|2022-05-05 11:00:40|210.51|208.11|210.56|208.16|210.56|208.16|210.51|208.11|0
1651748450000|2022-05-05 11:00:50|210.43|208.03|210.43|208.03|210.43|208.03|210.39|207.99|0
1651748460000|2022-05-05 11:01:00|210.39|207.99|210.43|208.03|210.43|208.03|210.35|207.95|0
1651748470000|2022-05-05 11:01:10|210.35|207.95|210.23|207.83|210.35|207.95|210.23|207.83|0
1651748480000|2022-05-05 11:01:20|210.18|207.78|210.23|207.83|210.35|207.95|210.18|207.78|0
1651748490000|2022-05-05 11:01:30|210.27|207.87|210.39|207.99|210.51|208.11|210.27|207.87|0
1651748500000|2022-05-05 11:01:40|210.27|207.87|210.31|207.91|210.31|207.91|210.27|207.87|0
1651748510000|2022-05-05 11:01:50|210.23|207.83|210.27|207.87|210.27|207.87|210.23|207.83|0
1651748520000|2022-05-05 11:02:00|210.35|207.95|210.43|208.03|210.51|208.11|210.31|207.91|0
1651748530000|2022-05-05 11:02:10|210.39|207.99|210.35|207.95|210.39|207.99|210.35|207.95|0
1651748540000|2022-05-05 11:02:20|210.26|207.86|210.18|207.78|210.26|207.86|210.18|207.78|0
1651748550000|2022-05-05 11:02:30|210.23|207.83|209.98|207.58|210.23|207.83|209.85|207.45|0
1651748560000|2022-05-05 11:02:40|210.1|207.7|210.02|207.62|210.1|207.7|209.98|207.58|0
1651748570000|2022-05-05 11:02:50|209.94|207.54|209.94|207.54|209.94|207.54|209.94|207.54|0
1651748580000|2022-05-05 11:03:00|210.1|207.7|210.1|207.7|210.1|207.7|210.06|207.66|0
1651748590000|2022-05-05 11:03:10|210.06|207.66|210.06|207.66|210.06|207.66|209.94|207.54|0
1651748600000|2022-05-05 11:03:20|209.94|207.54|209.73|207.33|209.94|207.54|209.73|207.33|0
1651748610000|2022-05-05 11:03:30|209.61|207.21|209.52|207.12|209.61|207.21|209.44|207.04|0
1651748620000|2022-05-05 11:03:40|209.57|207.17|209.52|207.12|209.61|207.21|209.52|207.12|0
1651748630000|2022-05-05 11:03:50|209.61|207.21|209.61|207.21|209.61|207.21|209.61|207.21|0
1651748640000|2022-05-05 11:04:00|209.57|207.17|209.61|207.21|209.65|207.25|209.57|207.17|0
1651748650000|2022-05-05 11:04:10|209.52|207.12|209.61|207.21|209.61|207.21|209.52|207.12|0
1651748660000|2022-05-05 11:04:20|209.69|207.29|209.61|207.21|209.69|207.29|209.61|207.21|0
1651748670000|2022-05-05 11:04:30|209.44|207.04|209.61|207.21|209.61|207.21|209.44|207.04|0
1651748680000|2022-05-05 11:04:40|209.69|207.29|209.61|207.21|209.69|207.29|209.61|207.21|0
1651748700000|2022-05-05 11:05:00|209.69|207.29|209.61|207.21|209.77|207.37|209.61|207.21|0
1651748710000|2022-05-05 11:05:10|209.57|207.17|208.95|206.55|209.57|207.17|208.95|206.55|0
1651748720000|2022-05-05 11:05:20|208.87|206.47|208.95|206.55|209.03|206.63|208.87|206.47|0
1651748730000|2022-05-05 11:05:30|208.79|206.39|208.79|206.39|208.79|206.39|208.75|206.35|0
1651748740000|2022-05-05 11:05:40|208.95|206.55|208.95|206.55|208.95|206.55|208.95|206.55|0
1651748750000|2022-05-05 11:05:50|208.87|206.47|208.79|206.39|208.87|206.47|208.79|206.39|0
1651748760000|2022-05-05 11:06:00|208.83|206.43|208.78|206.38|208.83|206.43|208.78|206.38|0
1651748770000|2022-05-05 11:06:10|208.7|206.3|208.54|206.14|208.7|206.3|208.54|206.14|0
1651748780000|2022-05-05 11:06:20|208.58|206.18|208.66|206.26|208.66|206.26|208.54|206.14|0
1651748790000|2022-05-05 11:06:30|208.62|206.22|208.38|205.98|208.62|206.22|208.29|205.89|0
1651748800000|2022-05-05 11:06:40|208.29|205.89|208.13|205.73|208.29|205.89|208.13|205.73|0
1651748810000|2022-05-05 11:06:50|208.05|205.65|208.05|205.65|208.05|205.65|208.05|205.65|0
1651748820000|2022-05-05 11:07:00|208.09|205.69|208.5|206.1|208.5|206.1|208.05|205.65|0
1651748830000|2022-05-05 11:07:10|208.46|206.06|208.54|206.14|208.54|206.14|208.46|206.06|0
1651748840000|2022-05-05 11:07:20|208.46|206.06|208.38|205.98|208.46|206.06|208.38|205.98|0
1651748850000|2022-05-05 11:07:30|208.46|206.06|208.38|205.98|208.46|206.06|208.38|205.98|0
1651748860000|2022-05-05 11:07:40|208.46|206.06|208.5|206.1|208.5|206.1|208.38|205.98|0
1651748870000|2022-05-05 11:07:50|208.62|206.22|208.7|206.3|208.7|206.3|208.62|206.22|0
1651748880000|2022-05-05 11:08:00|208.78|206.38|208.62|206.22|208.78|206.38|208.62|206.22|0
1651748890000|2022-05-05 11:08:10|208.58|206.18|208.54|206.14|208.58|206.18|208.54|206.14|0
1651748900000|2022-05-05 11:08:20|208.62|206.22|208.58|206.18|208.62|206.22|208.58|206.18|0
1651748910000|2022-05-05 11:08:30|208.62|206.22|208.54|206.14|208.62|206.22|208.54|206.14|0
1651748920000|2022-05-05 11:08:40|208.46|206.06|208.54|206.14|208.54|206.14|208.46|206.06|0
1651748930000|2022-05-05 11:08:50|208.7|206.3|208.78|206.38|208.78|206.38|208.7|206.3|0
1651748940000|2022-05-05 11:09:00|208.62|206.22|208.7|206.3|208.7|206.3|208.62|206.22|0
1651748950000|2022-05-05 11:09:10|208.78|206.38|208.95|206.55|209.03|206.63|208.78|206.38|0
1651748960000|2022-05-05 11:09:20|208.87|206.47|208.7|206.3|208.87|206.47|208.7|206.3|0
1651748970000|2022-05-05 11:09:30|208.62|206.22|208.54|206.14|208.62|206.22|208.54|206.14|0
1651748980000|2022-05-05 11:09:40|208.5|206.1|208.5|206.1|208.5|206.1|208.5|206.1|0
1651748990000|2022-05-05 11:09:50|208.46|206.06|208.21|205.81|208.46|206.06|208.21|205.81|0
1651749000000|2022-05-05 11:10:00|208.25|205.85|208.33|205.93|208.33|205.93|208.21|205.81|0
1651749010000|2022-05-05 11:10:10|208.21|205.81|208.33|205.93|208.33|205.93|208.05|205.65|0
1651749020000|2022-05-05 11:10:20|208.46|206.06|208.54|206.14|208.54|206.14|208.46|206.06|0
1651749030000|2022-05-05 11:10:30|208.66|206.26|208.46|206.06|208.66|206.26|208.46|206.06|0
1651749040000|2022-05-05 11:10:40|208.37|205.97|208.29|205.89|208.37|205.97|208.29|205.89|0
1651749050000|2022-05-05 11:10:50|208.13|205.73|208.13|205.73|208.21|205.81|208.13|205.73|0
1651749060000|2022-05-05 11:11:00|208.01|205.61|207.88|205.48|208.01|205.61|207.72|205.32|0
1651749070000|2022-05-05 11:11:10|207.72|205.32|207.72|205.32|207.72|205.32|207.56|205.16|0
1651749080000|2022-05-05 11:11:20|207.64|205.24|207.64|205.24|207.64|205.24|207.64|205.24|0
1651749090000|2022-05-05 11:11:30|207.68|205.28|207.64|205.24|207.68|205.28|207.64|205.24|0
1651749100000|2022-05-05 11:11:40|207.72|205.32|207.64|205.24|207.72|205.32|207.64|205.24|0
1651749110000|2022-05-05 11:11:50|207.72|205.32|207.64|205.24|207.72|205.32|207.6|205.2|0
1651749120000|2022-05-05 11:12:00|207.6|205.2|207.64|205.24|207.64|205.24|207.6|205.2|0
1651749130000|2022-05-05 11:12:10|207.56|205.16|207.56|205.16|207.56|205.16|207.52|205.12|0
1651749140000|2022-05-05 11:12:20|207.31|204.91|207.39|204.99|207.48|205.08|207.31|204.91|0
1651749150000|2022-05-05 11:12:30|207.31|204.91|207.56|205.16|207.56|205.16|207.31|204.91|0
1651749160000|2022-05-05 11:12:40|207.64|205.24|207.8|205.4|207.8|205.4|207.64|205.24|0
1651749170000|2022-05-05 11:12:50|207.96|205.56|208.05|205.65|208.05|205.65|207.96|205.56|0
1651749180000|2022-05-05 11:13:00|207.96|205.56|207.92|205.52|207.96|205.56|207.88|205.48|0
1651749190000|2022-05-05 11:13:10|207.96|205.56|208.09|205.69|208.09|205.69|207.96|205.56|0
1651749200000|2022-05-05 11:13:20|208.13|205.73|208.37|205.97|208.37|205.97|208.09|205.69|0
1651749210000|2022-05-05 11:13:30|208.58|206.18|208.54|206.14|208.78|206.38|208.54|206.14|0
1651749230000|2022-05-05 11:13:50|208.45|206.05|208.54|206.14|208.54|206.14|208.45|206.05|0
1651749240000|2022-05-05 11:14:00|208.45|206.05|208.37|205.97|208.5|206.1|208.29|205.89|0
1651749250000|2022-05-05 11:14:10|208.54|206.14|208.33|205.93|208.54|206.14|208.33|205.93|0
1651749260000|2022-05-05 11:14:20|208.29|205.89|208.29|205.89|208.33|205.93|208.29|205.89|0
1651749270000|2022-05-05 11:14:30|208.21|205.81|208.25|205.85|208.29|205.89|208.21|205.81|0
1651749280000|2022-05-05 11:14:40|208.21|205.81|208.04|205.64|208.21|205.81|208.04|205.64|0
1651749290000|2022-05-05 11:14:50|208.09|205.69|208.04|205.64|208.13|205.73|208.01|205.61|0
1651749300000|2022-05-05 11:15:00|208.21|205.81|208.01|205.61|208.21|205.81|208.01|205.61|0
1651749310000|2022-05-05 11:15:10|207.72|205.32|207.72|205.32|207.72|205.32|207.68|205.28|0
1651749320000|2022-05-05 11:15:20|207.8|205.4|207.72|205.32|207.8|205.4|207.72|205.32|0
1651749330000|2022-05-05 11:15:30|207.76|205.36|207.72|205.32|207.8|205.4|207.72|205.32|0
1651749350000|2022-05-05 11:15:50|207.76|205.36|207.64|205.24|207.8|205.4|207.64|205.24|0
1651749360000|2022-05-05 11:16:00|207.68|205.28|207.88|205.48|207.88|205.48|207.68|205.28|0
1651749370000|2022-05-05 11:16:10|207.92|205.52|207.96|205.56|207.96|205.56|207.88|205.48|0
1651749380000|2022-05-05 11:16:20|208.04|205.64|206.99|204.59|208.04|205.64|206.99|204.59|0
1651749390000|2022-05-05 11:16:30|206.91|204.51|206.95|204.55|206.95|204.55|206.91|204.51|0
1651749400000|2022-05-05 11:16:40|206.99|204.59|206.83|204.43|206.99|204.59|206.83|204.43|0
1651749410000|2022-05-05 11:16:50|206.91|204.51|206.91|204.51|206.91|204.51|206.83|204.43|0
1651749420000|2022-05-05 11:17:00|206.83|204.43|206.83|204.43|206.83|204.43|206.75|204.35|0
1651749430000|2022-05-05 11:17:10|206.95|204.55|206.95|204.55|206.95|204.55|206.95|204.55|0
1651749440000|2022-05-05 11:17:20|206.91|204.51|207.07|204.67|207.07|204.67|206.91|204.51|0
1651749450000|2022-05-05 11:17:30|206.91|204.51|207.12|204.72|207.12|204.72|206.91|204.51|0
1651749460000|2022-05-05 11:17:40|207.2|204.8|207.32|204.92|207.32|204.92|207.2|204.8|0
1651749470000|2022-05-05 11:17:50|207.15|204.75|207.07|204.67|207.15|204.75|207.07|204.67|0
1651749480000|2022-05-05 11:18:00|207.15|204.75|207.2|204.8|207.24|204.84|207.15|204.75|0
1651749490000|2022-05-05 11:18:10|207.15|204.75|207.15|204.75|207.15|204.75|207.03|204.63|0
1651749500000|2022-05-05 11:18:20|207.24|204.84|207.24|204.84|207.32|204.92|207.24|204.84|0
1651749510000|2022-05-05 11:18:30|207.28|204.88|207.24|204.84|207.28|204.88|207.24|204.84|0
1651749520000|2022-05-05 11:18:40|207.32|204.92|207.56|205.16|207.56|205.16|207.32|204.92|0
1651749530000|2022-05-05 11:18:50|207.64|205.24|207.64|205.24|207.73|205.33|207.64|205.24|0
1651749540000|2022-05-05 11:19:00|207.73|205.33|207.73|205.33|207.73|205.33|207.73|205.33|0
1651749550000|2022-05-05 11:19:10|207.81|205.41|207.89|205.49|207.89|205.49|207.81|205.41|0
1651749560000|2022-05-05 11:19:20|207.81|205.41|207.97|205.57|207.97|205.57|207.81|205.41|0
1651749570000|2022-05-05 11:19:30|208.05|205.65|208.01|205.61|208.05|205.65|207.97|205.57|0
1651749580000|2022-05-05 11:19:40|207.97|205.57|207.97|205.57|207.97|205.57|207.97|205.57|0
1651749590000|2022-05-05 11:19:50|207.89|205.49|207.93|205.53|207.97|205.57|207.89|205.49|0
1651749600000|2022-05-05 11:20:00|207.89|205.49|207.81|205.41|207.97|205.57|207.81|205.41|0
1651749610000|2022-05-05 11:20:10|208.01|205.61|208.3|205.9|208.3|205.9|208.01|205.61|0
1651749620000|2022-05-05 11:20:20|208.38|205.98|208.22|205.82|208.38|205.98|208.1|205.7|0
1651749630000|2022-05-05 11:20:30|208.14|205.74|208.05|205.65|208.14|205.74|207.97|205.57|0
1651749640000|2022-05-05 11:20:40|208.14|205.74|208.3|205.9|208.3|205.9|208.14|205.74|0
1651749650000|2022-05-05 11:20:50|208.38|205.98|208.3|205.9|208.42|206.02|208.3|205.9|0
1651749660000|2022-05-05 11:21:00|208.26|205.86|208.3|205.9|208.3|205.9|208.14|205.74|0
1651749670000|2022-05-05 11:21:10|208.42|206.02|208.63|206.23|208.79|206.39|208.42|206.02|0
1651749680000|2022-05-05 11:21:20|208.55|206.15|208.51|206.11|208.55|206.15|208.51|206.11|0
1651749690000|2022-05-05 11:21:30|208.55|206.15|208.55|206.15|208.63|206.23|208.46|206.06|0
1651749700000|2022-05-05 11:21:40|208.46|206.06|208.05|205.65|208.46|206.06|208.05|205.65|0
1651749710000|2022-05-05 11:21:50|208.01|205.61|207.85|205.45|208.01|205.61|207.85|205.45|0
1651749720000|2022-05-05 11:22:00|207.89|205.49|207.69|205.29|207.89|205.49|207.64|205.24|0
1651749730000|2022-05-05 11:22:10|207.93|205.53|208.1|205.7|208.18|205.78|207.93|205.53|0
1651749740000|2022-05-05 11:22:20|207.97|205.57|207.89|205.49|207.97|205.57|207.89|205.49|0
1651749750000|2022-05-05 11:22:30|207.81|205.41|207.89|205.49|207.97|205.57|207.81|205.41|0
1651749760000|2022-05-05 11:22:40|208.05|205.65|208.3|205.9|208.3|205.9|208.05|205.65|0
1651749770000|2022-05-05 11:22:50|208.46|206.06|208.42|206.02|208.46|206.06|208.38|205.98|0
1651749780000|2022-05-05 11:23:00|208.34|205.94|208.3|205.9|208.34|205.94|208.3|205.9|0
1651749790000|2022-05-05 11:23:10|208.34|205.94|208.42|206.02|208.42|206.02|208.3|205.9|0
1651749800000|2022-05-05 11:23:20|208.46|206.06|208.3|205.9|208.46|206.06|208.3|205.9|0
1651749810000|2022-05-05 11:23:30|208.38|205.98|208.38|205.98|208.38|205.98|208.38|205.98|0
1651749820000|2022-05-05 11:23:40|208.46|206.06|208.63|206.23|208.63|206.23|208.46|206.06|0
1651749830000|2022-05-05 11:23:50|208.59|206.19|208.42|206.02|208.59|206.19|208.42|206.02|0
1651749840000|2022-05-05 11:24:00|208.46|206.06|208.5|206.1|208.5|206.1|208.38|205.98|0
1651749850000|2022-05-05 11:24:10|208.46|206.06|208.42|206.02|208.46|206.06|208.34|205.94|0
1651749860000|2022-05-05 11:24:20|208.46|206.06|208.63|206.23|208.63|206.23|208.46|206.06|0
1651749870000|2022-05-05 11:24:30|208.71|206.31|208.59|206.19|208.71|206.31|208.59|206.19|0
1651749880000|2022-05-05 11:24:40|208.5|206.1|208.5|206.1|208.5|206.1|208.5|206.1|0
1651749890000|2022-05-05 11:24:50|208.46|206.06|208.54|206.14|208.54|206.14|208.46|206.06|0
1651749900000|2022-05-05 11:25:00|208.63|206.23|208.59|206.19|208.71|206.31|208.59|206.19|0
1651749910000|2022-05-05 11:25:10|208.54|206.14|208.63|206.23|208.63|206.23|208.54|206.14|0
1651749920000|2022-05-05 11:25:20|208.59|206.19|208.54|206.14|208.63|206.23|208.54|206.14|0
1651749930000|2022-05-05 11:25:30|208.46|206.06|208.46|206.06|208.46|206.06|208.46|206.06|0
1651749940000|2022-05-05 11:25:40|208.54|206.14|208.46|206.06|208.54|206.14|208.46|206.06|0
1651749950000|2022-05-05 11:25:50|208.54|206.14|208.38|205.98|208.54|206.14|208.38|205.98|0
1651749960000|2022-05-05 11:26:00|208.54|206.14|208.34|205.94|208.54|206.14|208.3|205.9|0
1651749970000|2022-05-05 11:26:10|208.38|205.98|208.3|205.9|208.38|205.98|208.3|205.9|0
1651749980000|2022-05-05 11:26:20|208.34|205.94|208.38|205.98|208.38|205.98|208.34|205.94|0
1651749990000|2022-05-05 11:26:30|208.42|206.02|208.38|205.98|208.42|206.02|208.38|205.98|0
1651750000000|2022-05-05 11:26:40|208.42|206.02|208.42|206.02|208.42|206.02|208.38|205.98|0
1651750010000|2022-05-05 11:26:50|208.46|206.06|208.34|205.94|208.46|206.06|208.34|205.94|0
1651750020000|2022-05-05 11:27:00|208.38|205.98|208.34|205.94|208.38|205.98|208.3|205.9|0
1651750030000|2022-05-05 11:27:10|208.26|205.86|208.3|205.9|208.38|205.98|208.26|205.86|0
1651750040000|2022-05-05 11:27:20|208.26|205.86|208.3|205.9|208.3|205.9|208.21|205.81|0
1651750050000|2022-05-05 11:27:30|208.38|205.98|208.54|206.14|208.54|206.14|208.38|205.98|0
1651750060000|2022-05-05 11:27:40|208.67|206.27|208.67|206.27|208.67|206.27|208.58|206.18|0
1651750070000|2022-05-05 11:27:50|208.62|206.22|208.38|205.98|208.67|206.27|208.38|205.98|0
1651750080000|2022-05-05 11:28:00|208.21|205.81|208.3|205.9|208.3|205.9|208.21|205.81|0
1651750090000|2022-05-05 11:28:10|208.38|205.98|208.5|206.1|208.5|206.1|208.38|205.98|0
1651750100000|2022-05-05 11:28:20|208.46|206.06|209.04|206.64|209.04|206.64|208.46|206.06|0
1651750110000|2022-05-05 11:28:30|209.03|206.63|209.03|206.63|209.03|206.63|208.95|206.55|0
1651750120000|2022-05-05 11:28:40|209.08|206.68|209.03|206.63|209.08|206.68|209.03|206.63|0
1651750130000|2022-05-05 11:28:50|209.08|206.68|209.36|206.96|209.36|206.96|209.08|206.68|0
1651750140000|2022-05-05 11:29:00|209.28|206.88|209.2|206.8|209.28|206.88|209.12|206.72|0
1651750150000|2022-05-05 11:29:10|209.24|206.84|209.2|206.8|209.24|206.84|209.2|206.8|0
1651750160000|2022-05-05 11:29:20|209.28|206.88|209.2|206.8|209.28|206.88|209.2|206.8|0
1651750170000|2022-05-05 11:29:30|209.12|206.72|209.28|206.88|209.28|206.88|209.12|206.72|0
1651750180000|2022-05-05 11:29:40|209.36|206.96|209.36|206.96|209.61|207.21|209.36|206.96|0
1651750190000|2022-05-05 11:29:50|209.57|207.17|209.53|207.13|209.57|207.17|209.45|207.05|0
1651750200000|2022-05-05 11:30:00|209.57|207.17|209.49|207.09|209.94|207.54|209.49|207.09|0
1651750210000|2022-05-05 11:30:10|209.53|207.13|209.28|206.88|209.53|207.13|209.24|206.84|0
1651750220000|2022-05-05 11:30:20|209.36|206.96|209.28|206.88|209.36|206.96|209.28|206.88|0
1651750230000|2022-05-05 11:30:30|209.24|206.84|209.41|207.01|209.41|207.01|209.2|206.8|0
1651750240000|2022-05-05 11:30:40|209.45|207.05|209.53|207.13|209.53|207.13|209.41|207.01|0
1651750250000|2022-05-05 11:30:50|209.45|207.05|209.45|207.05|209.45|207.05|209.45|207.05|0
1651750260000|2022-05-05 11:31:00|209.41|207.01|209.32|206.92|209.53|207.13|209.32|206.92|0
1651750270000|2022-05-05 11:31:10|209.36|206.96|208.95|206.55|209.36|206.96|208.95|206.55|0
1651750280000|2022-05-05 11:31:20|209.03|206.63|209.16|206.76|209.28|206.88|209.03|206.63|0
1651750290000|2022-05-05 11:31:30|209.2|206.8|209.08|206.68|209.2|206.8|209.08|206.68|0
1651750300000|2022-05-05 11:31:40|209.61|207.21|209.69|207.29|209.69|207.29|209.61|207.21|0
1651750310000|2022-05-05 11:31:50|209.82|207.42|209.77|207.37|209.86|207.46|209.77|207.37|0
1651750320000|2022-05-05 11:32:00|209.74|207.34|209.94|207.54|209.94|207.54|209.74|207.34|0
1651750330000|2022-05-05 11:32:10|209.86|207.46|209.61|207.21|209.86|207.46|209.61|207.21|0
1651750340000|2022-05-05 11:32:20|209.69|207.29|209.61|207.21|209.74|207.34|209.61|207.21|0
1651750350000|2022-05-05 11:32:30|209.53|207.13|209.61|207.21|209.61|207.21|209.53|207.13|0
1651750360000|2022-05-05 11:32:40|209.49|207.09|209.36|206.96|209.49|207.09|209.36|206.96|0
1651750370000|2022-05-05 11:32:50|209.41|207.01|209.53|207.13|209.53|207.13|209.41|207.01|0
1651750380000|2022-05-05 11:33:00|209.61|207.21|209.36|206.96|209.61|207.21|209.36|206.96|0
1651750390000|2022-05-05 11:33:10|209.28|206.88|209.24|206.84|209.28|206.88|209.16|206.76|0
1651750400000|2022-05-05 11:33:20|209.28|206.88|209.2|206.8|209.28|206.88|209.11|206.71|0
1651750410000|2022-05-05 11:33:30|209.28|206.88|209.32|206.92|209.32|206.92|209.28|206.88|0
1651750420000|2022-05-05 11:33:40|209.36|206.96|209.44|207.04|209.49|207.09|209.32|206.92|0
1651750430000|2022-05-05 11:33:50|209.53|207.13|209.57|207.17|209.57|207.17|209.53|207.13|0
1651750440000|2022-05-05 11:34:00|209.69|207.29|209.69|207.29|209.77|207.37|209.69|207.29|0
1651750450000|2022-05-05 11:34:10|209.61|207.21|209.49|207.09|209.61|207.21|209.49|207.09|0
1651750460000|2022-05-05 11:34:20|209.53|207.13|209.53|207.13|209.53|207.13|209.53|207.13|0
1651750470000|2022-05-05 11:34:30|209.49|207.09|209.36|206.96|209.53|207.13|209.36|206.96|0
1651750480000|2022-05-05 11:34:40|209.28|206.88|209.2|206.8|209.28|206.88|209.2|206.8|0
1651750490000|2022-05-05 11:34:50|209.11|206.71|209.11|206.71|209.11|206.71|209.11|206.71|0
1651750500000|2022-05-05 11:35:00|209.07|206.67|209.28|206.88|209.28|206.88|209.07|206.67|0
1651750510000|2022-05-05 11:35:10|209.32|206.92|209.44|207.04|209.44|207.04|209.32|206.92|0
1651750520000|2022-05-05 11:35:20|209.36|206.96|209.28|206.88|209.36|206.96|209.28|206.88|0
1651750530000|2022-05-05 11:35:30|209.2|206.8|209.28|206.88|209.28|206.88|209.2|206.8|0
1651750540000|2022-05-05 11:35:40|209.2|206.8|209.28|206.88|209.28|206.88|209.2|206.8|0
1651750550000|2022-05-05 11:35:50|209.11|206.71|209.16|206.76|209.16|206.76|209.11|206.71|0
1651750560000|2022-05-05 11:36:00|209.07|206.67|209.03|206.63|209.07|206.67|208.95|206.55|0
1651750570000|2022-05-05 11:36:10|208.95|206.55|208.83|206.43|208.95|206.55|208.83|206.43|0
1651750580000|2022-05-05 11:36:20|208.87|206.47|208.62|206.22|208.87|206.47|208.62|206.22|0
1651750590000|2022-05-05 11:36:30|208.54|206.14|208.54|206.14|208.54|206.14|208.54|206.14|0
1651750600000|2022-05-05 11:36:40|208.46|206.06|208.37|205.97|208.46|206.06|208.37|205.97|0
1651750610000|2022-05-05 11:36:50|208.46|206.06|208.5|206.1|208.5|206.1|208.37|205.97|0
1651750620000|2022-05-05 11:37:00|208.37|205.97|208.37|205.97|208.37|205.97|208.29|205.89|0
1651750630000|2022-05-05 11:37:10|208.33|205.93|208.29|205.89|208.33|205.93|208.29|205.89|0
1651750640000|2022-05-05 11:37:20|208.33|205.93|208.29|205.89|208.33|205.93|208.29|205.89|0
1651750650000|2022-05-05 11:37:30|208.21|205.81|208.25|205.85|208.25|205.85|208.13|205.73|0
1651750660000|2022-05-05 11:37:40|208.21|205.81|208.21|205.81|208.29|205.89|208.21|205.81|0
1651750670000|2022-05-05 11:37:50|208.25|205.85|208.29|205.89|208.29|205.89|208.25|205.85|0
1651750680000|2022-05-05 11:38:00|208.09|205.69|207.96|205.56|208.09|205.69|207.96|205.56|0
1651750690000|2022-05-05 11:38:10|207.88|205.48|207.88|205.48|207.88|205.48|207.88|205.48|0
1651750700000|2022-05-05 11:38:20|207.96|205.56|207.96|205.56|207.96|205.56|207.96|205.56|0
1651750710000|2022-05-05 11:38:30|208.29|205.89|208.54|206.14|208.54|206.14|208.29|205.89|0
1651750720000|2022-05-05 11:38:40|208.62|206.22|208.54|206.14|208.62|206.22|208.54|206.14|0
1651750740000|2022-05-05 11:39:00|208.45|206.05|208.62|206.22|208.62|206.22|208.45|206.05|0
1651750750000|2022-05-05 11:39:10|208.7|206.3|208.54|206.14|208.7|206.3|208.54|206.14|0
1651750760000|2022-05-05 11:39:20|208.5|206.1|208.62|206.22|208.62|206.22|208.5|206.1|0
1651750770000|2022-05-05 11:39:30|208.7|206.3|208.7|206.3|208.7|206.3|208.7|206.3|0
1651750780000|2022-05-05 11:39:40|208.78|206.38|208.87|206.47|208.87|206.47|208.78|206.38|0
1651750790000|2022-05-05 11:39:50|208.78|206.38|208.87|206.47|208.87|206.47|208.78|206.38|0
1651750800000|2022-05-05 11:40:00|208.86|206.46|208.86|206.46|208.86|206.46|208.83|206.43|0
1651750810000|2022-05-05 11:40:10|208.78|206.38|208.62|206.22|208.83|206.43|208.62|206.22|0
1651750820000|2022-05-05 11:40:20|208.74|206.34|208.83|206.43|208.83|206.43|208.74|206.34|0
1651750830000|2022-05-05 11:40:30|208.86|206.46|208.7|206.3|208.86|206.46|208.7|206.3|0
1651750840000|2022-05-05 11:40:40|208.78|206.38|208.86|206.46|208.86|206.46|208.7|206.3|0
1651750850000|2022-05-05 11:40:50|210.08|207.68|209.34|206.94|210.08|207.68|209.34|206.94|0
1651750860000|2022-05-05 11:41:00|209.26|206.86|209.26|206.86|209.34|206.94|209.26|206.86|0
1651750870000|2022-05-05 11:41:10|209.18|206.78|209.1|206.7|209.18|206.78|209.1|206.7|0
1651750880000|2022-05-05 11:41:20|209.14|206.74|209.18|206.78|209.18|206.78|209.14|206.74|0
1651750890000|2022-05-05 11:41:30|209.14|206.74|209.01|206.61|209.14|206.74|209.01|206.61|0
1651750900000|2022-05-05 11:41:40|209.1|206.7|209.18|206.78|209.18|206.78|209.1|206.7|0
1651750910000|2022-05-05 11:41:50|209.1|206.7|209.18|206.78|209.18|206.78|209.1|206.7|0
1651750920000|2022-05-05 11:42:00|209.22|206.82|209.06|206.66|209.22|206.82|209.06|206.66|0
1651750930000|2022-05-05 11:42:10|209.09|206.69|209.01|206.61|209.18|206.78|209.01|206.61|0
1651750940000|2022-05-05 11:42:20|208.93|206.53|208.97|206.57|209.01|206.61|208.93|206.53|0
1651750950000|2022-05-05 11:42:30|209.01|206.61|208.85|206.45|209.01|206.61|208.85|206.45|0
1651750960000|2022-05-05 11:42:40|208.77|206.37|208.68|206.28|208.77|206.37|208.52|206.12|0
1651750970000|2022-05-05 11:42:50|208.52|206.12|208.52|206.12|208.52|206.12|208.52|206.12|0
1651750980000|2022-05-05 11:43:00|208.6|206.2|208.77|206.37|208.77|206.37|208.6|206.2|0
1651750990000|2022-05-05 11:43:10|208.85|206.45|208.93|206.53|208.93|206.53|208.85|206.45|0
1651751000000|2022-05-05 11:43:20|208.85|206.45|209.01|206.61|209.01|206.61|208.85|206.45|0
1651751010000|2022-05-05 11:43:30|209.05|206.65|209.09|206.69|209.09|206.69|209.01|206.61|0
1651751020000|2022-05-05 11:43:40|209.01|206.61|208.97|206.57|209.01|206.61|208.93|206.53|0
1651751030000|2022-05-05 11:43:50|208.85|206.45|208.85|206.45|208.93|206.53|208.85|206.45|0
1651751040000|2022-05-05 11:44:00|208.89|206.49|208.77|206.37|208.89|206.49|208.77|206.37|0
1651751050000|2022-05-05 11:44:10|208.81|206.41|208.93|206.53|208.93|206.53|208.81|206.41|0
1651751060000|2022-05-05 11:44:20|208.89|206.49|208.81|206.41|208.89|206.49|208.81|206.41|0
1651751070000|2022-05-05 11:44:30|208.77|206.37|208.77|206.37|208.77|206.37|208.77|206.37|0
1651751080000|2022-05-05 11:44:40|208.68|206.28|208.68|206.28|208.73|206.33|208.68|206.28|0
1651751090000|2022-05-05 11:44:50|208.64|206.24|208.64|206.24|208.64|206.24|208.64|206.24|0
1651751100000|2022-05-05 11:45:00|208.6|206.2|208.6|206.2|208.64|206.24|208.6|206.2|0
1651751110000|2022-05-05 11:45:10|208.64|206.24|208.77|206.37|208.77|206.37|208.64|206.24|0
1651751120000|2022-05-05 11:45:20|208.85|206.45|208.6|206.2|208.85|206.45|208.6|206.2|0
1651751130000|2022-05-05 11:45:30|208.68|206.28|208.85|206.45|208.85|206.45|208.68|206.28|0
1651751140000|2022-05-05 11:45:40|208.81|206.41|208.81|206.41|208.81|206.41|208.76|206.36|0
1651751150000|2022-05-05 11:45:50|208.93|206.53|208.85|206.45|208.93|206.53|208.85|206.45|0
1651751160000|2022-05-05 11:46:00|208.89|206.49|208.68|206.28|208.89|206.49|208.68|206.28|0
1651751170000|2022-05-05 11:46:10|208.64|206.24|208.52|206.12|208.64|206.24|208.52|206.12|0
1651751180000|2022-05-05 11:46:20|208.44|206.04|208.35|205.95|208.44|206.04|208.11|205.71|0
1651751190000|2022-05-05 11:46:30|208.11|205.71|208.11|205.71|208.19|205.79|208.11|205.71|0
1651751200000|2022-05-05 11:46:40|208.03|205.63|208.03|205.63|208.19|205.79|208.03|205.63|0
1651751210000|2022-05-05 11:46:50|208.11|205.71|208.11|205.71|208.11|205.71|208.11|205.71|0
1651751220000|2022-05-05 11:47:00|208.15|205.75|208.11|205.71|208.15|205.75|208.03|205.63|0
1651751230000|2022-05-05 11:47:10|208.03|205.63|208.19|205.79|208.19|205.79|208.03|205.63|0
1651751240000|2022-05-05 11:47:20|208.27|205.87|208.35|205.95|208.44|206.04|208.27|205.87|0
1651751250000|2022-05-05 11:47:30|208.27|205.87|208.27|205.87|208.27|205.87|208.27|205.87|0
1651751260000|2022-05-05 11:47:40|208.31|205.91|208.35|205.95|208.35|205.95|208.31|205.91|0
1651751270000|2022-05-05 11:47:50|208.27|205.87|208.19|205.79|208.27|205.87|208.19|205.79|0
1651751280000|2022-05-05 11:48:00|208.27|205.87|208.27|205.87|208.27|205.87|208.19|205.79|0
1651751290000|2022-05-05 11:48:10|208.31|205.91|208.35|205.95|208.35|205.95|208.27|205.87|0
1651751300000|2022-05-05 11:48:20|208.27|205.87|208.19|205.79|208.27|205.87|208.19|205.79|0
1651751320000|2022-05-05 11:48:40|208.15|205.75|208.15|205.75|208.15|205.75|208.11|205.71|0
1651751330000|2022-05-05 11:48:50|208.23|205.83|208.27|205.87|208.35|205.95|208.19|205.79|0
1651751340000|2022-05-05 11:49:00|208.19|205.79|208.27|205.87|208.27|205.87|208.19|205.79|0
1651751350000|2022-05-05 11:49:10|208.35|205.95|208.27|205.87|208.35|205.95|208.27|205.87|0
1651751360000|2022-05-05 11:49:20|208.35|205.95|208.52|206.12|208.52|206.12|208.35|205.95|0
1651751370000|2022-05-05 11:49:30|208.44|206.04|208.48|206.08|208.48|206.08|208.44|206.04|0
1651751380000|2022-05-05 11:49:40|208.52|206.12|208.52|206.12|208.52|206.12|208.52|206.12|0
1651751390000|2022-05-05 11:49:50|208.43|206.03|208.48|206.08|208.48|206.08|208.43|206.03|0
1651751400000|2022-05-05 11:50:00|208.43|206.03|208.35|205.95|208.43|206.03|208.35|205.95|0
1651751410000|2022-05-05 11:50:10|208.43|206.03|208.35|205.95|208.56|206.16|208.35|205.95|0
1651751420000|2022-05-05 11:50:20|208.4|206|208.35|205.95|208.4|206|208.35|205.95|0
1651751430000|2022-05-05 11:50:30|208.43|206.03|208.4|206|208.43|206.03|208.35|205.95|0
1651751440000|2022-05-05 11:50:40|208.43|206.03|208.43|206.03|208.43|206.03|208.43|206.03|0
1651751450000|2022-05-05 11:50:50|208.4|206|208.52|206.12|208.52|206.12|208.4|206|0
1651751460000|2022-05-05 11:51:00|208.6|206.2|208.52|206.12|208.6|206.2|208.52|206.12|0
1651751470000|2022-05-05 11:51:10|208.07|205.67|208.11|205.71|208.11|205.71|208.07|205.67|0
1651751480000|2022-05-05 11:51:20|208.19|205.79|208.07|205.67|208.19|205.79|208.07|205.67|0
1651751490000|2022-05-05 11:51:30|208.02|205.62|208.02|205.62|208.02|205.62|207.94|205.54|0
1651751500000|2022-05-05 11:51:40|207.94|205.54|207.99|205.59|207.99|205.59|207.94|205.54|0
1651751510000|2022-05-05 11:51:50|208.02|205.62|208.02|205.62|208.11|205.71|208.02|205.62|0
1651751520000|2022-05-05 11:52:00|208.11|205.71|208.02|205.62|208.11|205.71|208.02|205.62|0
1651751530000|2022-05-05 11:52:10|207.99|205.59|207.94|205.54|207.99|205.59|207.86|205.46|0
1651751540000|2022-05-05 11:52:20|207.86|205.46|207.94|205.54|207.94|205.54|207.7|205.3|0
1651751550000|2022-05-05 11:52:30|207.86|205.46|207.53|205.13|207.86|205.46|207.53|205.13|0
1651751560000|2022-05-05 11:52:40|207.62|205.22|207.53|205.13|207.62|205.22|207.53|205.13|0
1651751570000|2022-05-05 11:52:50|207.62|205.22|207.78|205.38|207.78|205.38|207.62|205.22|0
1651751590000|2022-05-05 11:53:10|207.82|205.42|207.82|205.42|207.82|205.42|207.78|205.38|0
1651751600000|2022-05-05 11:53:20|207.78|205.38|208.02|205.62|208.02|205.62|207.78|205.38|0
1651751610000|2022-05-05 11:53:30|207.94|205.54|208.02|205.62|208.02|205.62|207.94|205.54|0
1651751620000|2022-05-05 11:53:40|208.11|205.71|208.19|205.79|208.19|205.79|208.11|205.71|0
1651751630000|2022-05-05 11:53:50|208.27|205.87|208.27|205.87|208.35|205.95|208.23|205.83|0
1651751640000|2022-05-05 11:54:00|208.35|205.95|208.19|205.79|208.35|205.95|208.19|205.79|0
1651751650000|2022-05-05 11:54:10|208.11|205.71|208.11|205.71|208.11|205.71|208.11|205.71|0
1651751660000|2022-05-05 11:54:20|208.02|205.62|208.19|205.79|208.19|205.79|208.02|205.62|0
1651751670000|2022-05-05 11:54:30|208.27|205.87|208.51|206.11|208.6|206.2|208.27|205.87|0
1651751680000|2022-05-05 11:54:40|208.6|206.2|208.51|206.11|208.6|206.2|208.51|206.11|0
1651751690000|2022-05-05 11:54:50|208.6|206.2|208.6|206.2|208.68|206.28|208.6|206.2|0
1651751700000|2022-05-05 11:55:00|208.51|206.11|208.15|205.75|208.51|206.11|208.15|205.75|0
1651751710000|2022-05-05 11:55:10|208.19|205.79|208.1|205.7|208.19|205.79|208.1|205.7|0
1651751720000|2022-05-05 11:55:20|208.19|205.79|208.27|205.87|208.27|205.87|208.19|205.79|0
1651751730000|2022-05-05 11:55:30|208.35|205.95|208.35|205.95|208.35|205.95|208.35|205.95|0
1651751740000|2022-05-05 11:55:40|208.27|205.87|208.02|205.62|208.27|205.87|208.02|205.62|0
1651751750000|2022-05-05 11:55:50|208.07|205.67|208.02|205.62|208.1|205.7|208.02|205.62|0
1651751760000|2022-05-05 11:56:00|207.94|205.54|207.94|205.54|207.94|205.54|207.86|205.46|0
1651751770000|2022-05-05 11:56:10|208.02|205.62|208.1|205.7|208.1|205.7|208.02|205.62|0
1651751780000|2022-05-05 11:56:20|208.19|205.79|208.27|205.87|208.27|205.87|208.19|205.79|0
1651751790000|2022-05-05 11:56:30|208.19|205.79|208.19|205.79|208.23|205.83|208.19|205.79|0
1651751800000|2022-05-05 11:56:40|208.27|205.87|208.35|205.95|208.35|205.95|208.27|205.87|0
1651751810000|2022-05-05 11:56:50|208.27|205.87|208.27|205.87|208.27|205.87|208.27|205.87|0
1651751820000|2022-05-05 11:57:00|208.1|205.7|208.1|205.7|208.1|205.7|207.94|205.54|0
1651751830000|2022-05-05 11:57:10|208.19|205.79|208.15|205.75|208.19|205.79|208.1|205.7|0
1651751840000|2022-05-05 11:57:20|208.1|205.7|208.19|205.79|208.19|205.79|208.02|205.62|0
1651751850000|2022-05-05 11:57:30|208.27|205.87|208.35|205.95|208.35|205.95|208.27|205.87|0
1651751860000|2022-05-05 11:57:40|208.31|205.91|207.13|204.73|208.31|205.91|207.13|204.73|0
1651751870000|2022-05-05 11:57:50|207.22|204.82|207.22|204.82|207.22|204.82|207.22|204.82|0
1651751880000|2022-05-05 11:58:00|207.46|205.06|207.62|205.22|207.62|205.22|207.46|205.06|0
1651751890000|2022-05-05 11:58:10|207.71|205.31|207.79|205.39|207.79|205.39|207.71|205.31|0
1651751900000|2022-05-05 11:58:20|207.87|205.47|207.95|205.55|207.95|205.55|207.87|205.47|0
1651751910000|2022-05-05 11:58:30|207.87|205.47|207.87|205.47|207.87|205.47|207.87|205.47|0
1651751920000|2022-05-05 11:58:40|207.95|205.55|207.95|205.55|207.95|205.55|207.95|205.55|0
1651751930000|2022-05-05 11:58:50|208.03|205.63|208.03|205.63|208.03|205.63|207.95|205.55|0
1651751940000|2022-05-05 11:59:00|208.12|205.72|208.12|205.72|208.12|205.72|208.12|205.72|0
1651751950000|2022-05-05 11:59:10|208|205.6|207.87|205.47|208|205.6|207.87|205.47|0
1651751960000|2022-05-05 11:59:20|207.79|205.39|207.79|205.39|207.79|205.39|207.79|205.39|0
1651751970000|2022-05-05 11:59:30|207.87|205.47|207.87|205.47|207.87|205.47|207.87|205.47|0
1651751980000|2022-05-05 11:59:40|207.79|205.39|207.95|205.55|207.95|205.55|207.79|205.39|0
1651751990000|2022-05-05 11:59:50|207.87|205.47|207.87|205.47|207.87|205.47|207.87|205.47|0
1651752000000|2022-05-05 12:00:00|207.79|205.39|207.95|205.55|207.95|205.55|207.79|205.39|0
1651752010000|2022-05-05 12:00:10|207.87|205.47|207.71|205.31|207.87|205.47|207.67|205.27|0
1651752020000|2022-05-05 12:00:20|207.62|205.22|207.62|205.22|207.62|205.22|207.62|205.22|0
1651752030000|2022-05-05 12:00:30|207.71|205.31|207.54|205.14|207.71|205.31|207.54|205.14|0
1651752040000|2022-05-05 12:00:40|207.46|205.06|207.46|205.06|207.46|205.06|207.46|205.06|0
1651752050000|2022-05-05 12:00:50|207.5|205.1|207.46|205.06|207.5|205.1|207.46|205.06|0
1651752060000|2022-05-05 12:01:00|207.5|205.1|207.87|205.47|207.87|205.47|207.5|205.1|0
1651752070000|2022-05-05 12:01:10|208.08|205.68|208.28|205.88|208.28|205.88|208.03|205.63|0
1651752080000|2022-05-05 12:01:20|208.12|205.72|208.12|205.72|208.12|205.72|208.12|205.72|0
1651752090000|2022-05-05 12:01:30|208.03|205.63|208.03|205.63|208.03|205.63|208.03|205.63|0
1651752100000|2022-05-05 12:01:40|208.12|205.72|207.87|205.47|208.12|205.72|207.87|205.47|0
1651752120000|2022-05-05 12:02:00|207.99|205.59|208.12|205.72|208.12|205.72|207.99|205.59|0
1651752130000|2022-05-05 12:02:10|208.2|205.8|208.12|205.72|208.2|205.8|208.12|205.72|0
1651752140000|2022-05-05 12:02:20|208.2|205.8|208.2|205.8|208.28|205.88|208.2|205.8|0
1651752150000|2022-05-05 12:02:30|208.03|205.63|208.03|205.63|208.03|205.63|207.95|205.55|0
1651752160000|2022-05-05 12:02:40|207.95|205.55|207.95|205.55|207.95|205.55|207.95|205.55|0
1651752170000|2022-05-05 12:02:50|207.91|205.51|208.03|205.63|208.11|205.71|207.91|205.51|0
1651752180000|2022-05-05 12:03:00|207.95|205.55|207.95|205.55|207.95|205.55|207.95|205.55|0
1651752190000|2022-05-05 12:03:10|207.79|205.39|207.7|205.3|207.79|205.39|207.7|205.3|0
1651752200000|2022-05-05 12:03:20|207.79|205.39|207.79|205.39|207.79|205.39|207.79|205.39|0
1651752210000|2022-05-05 12:03:30|208.08|205.68|208.11|205.71|208.2|205.8|208.03|205.63|0
1651752220000|2022-05-05 12:03:40|208.2|205.8|208.11|205.71|208.2|205.8|208.11|205.71|0
1651752230000|2022-05-05 12:03:50|208.03|205.63|207.87|205.47|208.03|205.63|207.87|205.47|0
1651752240000|2022-05-05 12:04:00|207.79|205.39|207.46|205.06|207.79|205.39|207.46|205.06|0
1651752250000|2022-05-05 12:04:10|207.29|204.89|207.46|205.06|207.46|205.06|207.29|204.89|0
1651752260000|2022-05-05 12:04:20|207.29|204.89|207.46|205.06|207.46|205.06|207.29|204.89|0
1651752270000|2022-05-05 12:04:30|207.42|205.02|207.46|205.06|207.46|205.06|207.38|204.98|0
1651752280000|2022-05-05 12:04:40|207.62|205.22|207.62|205.22|207.62|205.22|207.62|205.22|0
1651752290000|2022-05-05 12:04:50|207.7|205.3|207.54|205.14|207.7|205.3|207.54|205.14|0
1651752300000|2022-05-05 12:05:00|207.7|205.3|207.79|205.39|207.79|205.39|207.7|205.3|0
1651752310000|2022-05-05 12:05:10|207.62|205.22|207.46|205.06|207.62|205.22|207.46|205.06|0
1651752320000|2022-05-05 12:05:20|207.42|205.02|207.38|204.98|207.42|205.02|207.38|204.98|0
1651752330000|2022-05-05 12:05:30|207.46|205.06|207.29|204.89|207.46|205.06|207.29|204.89|0
1651752340000|2022-05-05 12:05:40|207.13|204.73|207.13|204.73|207.13|204.73|207.13|204.73|0
1651752350000|2022-05-05 12:05:50|207.21|204.81|207.29|204.89|207.29|204.89|207.17|204.77|0
1651752360000|2022-05-05 12:06:00|207.34|204.94|207.17|204.77|207.34|204.94|207.17|204.77|0
1651752370000|2022-05-05 12:06:10|207.13|204.73|207.21|204.81|207.21|204.81|207.13|204.73|0
1651752380000|2022-05-05 12:06:20|207.13|204.73|206.88|204.48|207.13|204.73|206.88|204.48|0
1651752390000|2022-05-05 12:06:30|206.84|204.44|206.88|204.48|206.88|204.48|206.84|204.44|0
1651752400000|2022-05-05 12:06:40|206.8|204.4|206.8|204.4|206.8|204.4|206.8|204.4|0
1651752410000|2022-05-05 12:06:50|206.64|204.24|206.72|204.32|206.8|204.4|206.64|204.24|0
1651752420000|2022-05-05 12:07:00|206.64|204.24|206.72|204.32|206.72|204.32|206.64|204.24|0
1651752430000|2022-05-05 12:07:10|206.8|204.4|206.88|204.48|206.88|204.48|206.8|204.4|0
1651752440000|2022-05-05 12:07:20|206.84|204.44|206.72|204.32|206.88|204.48|206.72|204.32|0
1651752450000|2022-05-05 12:07:30|206.76|204.36|206.72|204.32|206.76|204.36|206.72|204.32|0
1651752460000|2022-05-05 12:07:40|206.64|204.24|206.47|204.07|206.64|204.24|206.47|204.07|0
1651752470000|2022-05-05 12:07:50|206.64|204.24|206.56|204.16|206.64|204.24|206.56|204.16|0
1651752490000|2022-05-05 12:08:10|206.64|204.24|206.64|204.24|206.64|204.24|206.64|204.24|0
1651752500000|2022-05-05 12:08:20|206.8|204.4|206.96|204.56|207.05|204.65|206.8|204.4|0
1651752510000|2022-05-05 12:08:30|207.05|204.65|206.88|204.48|207.13|204.73|206.88|204.48|0
1651752520000|2022-05-05 12:08:40|207.05|204.65|207.09|204.69|207.09|204.69|207.05|204.65|0
1651752530000|2022-05-05 12:08:50|206.96|204.56|206.88|204.48|206.96|204.56|206.88|204.48|0
1651752540000|2022-05-05 12:09:00|206.8|204.4|206.8|204.4|206.8|204.4|206.8|204.4|0
1651752550000|2022-05-05 12:09:10|206.72|204.32|206.88|204.48|206.88|204.48|206.72|204.32|0
1651752560000|2022-05-05 12:09:20|206.72|204.32|206.72|204.32|206.72|204.32|206.72|204.32|0
1651752570000|2022-05-05 12:09:30|206.64|204.24|206.64|204.24|206.72|204.32|206.64|204.24|0
1651752580000|2022-05-05 12:09:40|206.56|204.16|206.56|204.16|206.64|204.24|206.56|204.16|0
1651752590000|2022-05-05 12:09:50|206.64|204.24|206.64|204.24|206.64|204.24|206.56|204.16|0
1651752600000|2022-05-05 12:10:00|206.56|204.16|206.39|203.99|206.56|204.16|206.39|203.99|0
1651752610000|2022-05-05 12:10:10|206.35|203.95|206.07|203.67|206.47|204.07|206.07|203.67|0
1651752620000|2022-05-05 12:10:20|206.15|203.75|206.15|203.75|206.15|203.75|206.15|203.75|0
1651752630000|2022-05-05 12:10:30|206.23|203.83|206.56|204.16|206.56|204.16|206.23|203.83|0
1651752640000|2022-05-05 12:10:40|206.6|204.2|206.68|204.28|206.68|204.28|206.6|204.2|0
1651752650000|2022-05-05 12:10:50|206.47|204.07|206.39|203.99|206.56|204.16|206.39|203.99|0
1651752660000|2022-05-05 12:11:00|206.31|203.91|206.31|203.91|206.31|203.91|206.23|203.83|0
1651752670000|2022-05-05 12:11:10|206.35|203.95|206.23|203.83|206.35|203.95|206.23|203.83|0
1651752680000|2022-05-05 12:11:20|206.31|203.91|206.31|203.91|206.31|203.91|206.31|203.91|0
1651752690000|2022-05-05 12:11:30|206.39|203.99|206.31|203.91|206.39|203.99|206.31|203.91|0
1651752700000|2022-05-05 12:11:40|206.39|203.99|206.39|203.99|206.39|203.99|206.31|203.91|0
1651752710000|2022-05-05 12:11:50|206.31|203.91|206.31|203.91|206.31|203.91|206.31|203.91|0
1651752720000|2022-05-05 12:12:00|206.39|203.99|206.47|204.07|206.47|204.07|206.39|203.99|0
1651752730000|2022-05-05 12:12:10|206.39|203.99|206.55|204.15|206.55|204.15|206.39|203.99|0
1651752740000|2022-05-05 12:12:20|206.64|204.24|206.55|204.15|206.64|204.24|206.55|204.15|0
1651752750000|2022-05-05 12:12:30|206.47|204.07|206.39|203.99|206.47|204.07|206.39|203.99|0
1651752760000|2022-05-05 12:12:40|206.47|204.07|206.47|204.07|206.47|204.07|206.39|203.99|0
1651752770000|2022-05-05 12:12:50|206.43|204.03|206.39|203.99|206.47|204.07|206.39|203.99|0
1651752780000|2022-05-05 12:13:00|206.23|203.83|206.23|203.83|206.23|203.83|206.15|203.75|0
1651752790000|2022-05-05 12:13:10|206.15|203.75|206.06|203.66|206.15|203.75|205.98|203.58|0
1651752800000|2022-05-05 12:13:20|206.15|203.75|206.15|203.75|206.23|203.83|206.15|203.75|0
1651752810000|2022-05-05 12:13:30|206.23|203.83|206.23|203.83|206.23|203.83|206.23|203.83|0
1651752820000|2022-05-05 12:13:40|206.15|203.75|206.23|203.83|206.23|203.83|206.06|203.66|0
1651752830000|2022-05-05 12:13:50|206.19|203.79|206.03|203.63|206.23|203.83|206.03|203.63|0
1651752840000|2022-05-05 12:14:00|205.98|203.58|206.06|203.66|206.06|203.66|205.98|203.58|0
1651752850000|2022-05-05 12:14:10|205.98|203.58|206.06|203.66|206.06|203.66|205.9|203.5|0
1651752860000|2022-05-05 12:14:20|206.15|203.75|205.98|203.58|206.15|203.75|205.98|203.58|0
1651752870000|2022-05-05 12:14:30|206.23|203.83|206.31|203.91|206.31|203.91|206.23|203.83|0
1651752880000|2022-05-05 12:14:40|206.23|203.83|206.06|203.66|206.23|203.83|206.06|203.66|0
1651752900000|2022-05-05 12:15:00|205.98|203.58|206.11|203.71|206.11|203.71|205.98|203.58|0
1651752910000|2022-05-05 12:15:10|206.31|203.91|206.47|204.07|206.47|204.07|206.31|203.91|0
1651752920000|2022-05-05 12:15:20|206.39|203.99|206.39|203.99|206.39|203.99|206.39|203.99|0
1651752930000|2022-05-05 12:15:30|206.31|203.91|206.39|203.99|206.43|204.03|206.31|203.91|0
1651752940000|2022-05-05 12:15:40|206.47|204.07|206.55|204.15|206.55|204.15|206.47|204.07|0
1651752950000|2022-05-05 12:15:50|206.72|204.32|206.68|204.28|206.72|204.32|206.63|204.23|0
1651752960000|2022-05-05 12:16:00|206.72|204.32|206.55|204.15|206.72|204.32|206.55|204.15|0
1651752970000|2022-05-05 12:16:10|206.68|204.28|206.63|204.23|206.68|204.28|206.63|204.23|0
1651752980000|2022-05-05 12:16:20|206.8|204.4|206.88|204.48|206.88|204.48|206.8|204.4|0
1651752990000|2022-05-05 12:16:30|206.96|204.56|206.88|204.48|206.96|204.56|206.88|204.48|0
1651753000000|2022-05-05 12:16:40|206.8|204.4|206.8|204.4|206.88|204.48|206.8|204.4|0
1651753010000|2022-05-05 12:16:50|206.96|204.56|206.96|204.56|206.96|204.56|206.96|204.56|0
1651753020000|2022-05-05 12:17:00|206.88|204.48|206.88|204.48|206.96|204.56|206.88|204.48|0
1651753030000|2022-05-05 12:17:10|206.8|204.4|206.8|204.4|206.8|204.4|206.8|204.4|0
1651753040000|2022-05-05 12:17:20|206.88|204.48|206.63|204.23|206.88|204.48|206.63|204.23|0
1651753050000|2022-05-05 12:17:30|206.72|204.32|206.88|204.48|206.88|204.48|206.72|204.32|0
1651753060000|2022-05-05 12:17:40|206.8|204.4|206.72|204.32|206.88|204.48|206.72|204.32|0
1651753070000|2022-05-05 12:17:50|206.63|204.23|206.63|204.23|206.63|204.23|206.63|204.23|0
1651753080000|2022-05-05 12:18:00|206.59|204.19|206.63|204.23|206.63|204.23|206.59|204.19|0
1651753090000|2022-05-05 12:18:10|206.59|204.19|206.55|204.15|206.63|204.23|206.55|204.15|0
1651753100000|2022-05-05 12:18:20|206.63|204.23|206.71|204.31|206.71|204.31|206.63|204.23|0
1651753110000|2022-05-05 12:18:30|206.63|204.23|206.63|204.23|206.63|204.23|206.63|204.23|0
1651753120000|2022-05-05 12:18:40|206.55|204.15|206.47|204.07|206.55|204.15|206.39|203.99|0
1651753130000|2022-05-05 12:18:50|206.43|204.03|206.39|203.99|206.43|204.03|206.39|203.99|0
1651753140000|2022-05-05 12:19:00|206.31|203.91|206.55|204.15|206.55|204.15|206.31|203.91|0
1651753150000|2022-05-05 12:19:10|206.59|204.19|206.63|204.23|206.71|204.31|206.59|204.19|0
1651753160000|2022-05-05 12:19:20|206.71|204.31|206.63|204.23|206.71|204.31|206.63|204.23|0
1651753170000|2022-05-05 12:19:30|206.55|204.15|206.55|204.15|206.63|204.23|206.55|204.15|0
1651753190000|2022-05-05 12:19:50|206.63|204.23|206.63|204.23|206.67|204.27|206.63|204.23|0
1651753200000|2022-05-05 12:20:00|206.55|204.15|206.55|204.15|206.55|204.15|206.55|204.15|0
1651753210000|2022-05-05 12:20:10|206.63|204.23|206.67|204.27|206.67|204.27|206.63|204.23|0
1651753220000|2022-05-05 12:20:20|206.63|204.23|206.63|204.23|206.71|204.31|206.63|204.23|0
1651753230000|2022-05-05 12:20:30|206.71|204.31|206.8|204.4|206.8|204.4|206.71|204.31|0
1651753240000|2022-05-05 12:20:40|206.71|204.31|206.76|204.36|206.8|204.4|206.71|204.31|0
1651753250000|2022-05-05 12:20:50|206.88|204.48|206.96|204.56|207|204.6|206.88|204.48|0
1651753260000|2022-05-05 12:21:00|207.04|204.64|206.92|204.52|207.04|204.64|206.92|204.52|0
1651753270000|2022-05-05 12:21:10|206.96|204.56|206.96|204.56|206.96|204.56|206.88|204.48|0
1651753280000|2022-05-05 12:21:20|206.88|204.48|206.63|204.23|206.88|204.48|206.63|204.23|0
1651753290000|2022-05-05 12:21:30|206.71|204.31|206.63|204.23|206.71|204.31|206.63|204.23|0
1651753300000|2022-05-05 12:21:40|206.39|203.99|206.22|203.82|206.39|203.99|206.14|203.74|0
1651753310000|2022-05-05 12:21:50|206.06|203.66|206.22|203.82|206.22|203.82|206.06|203.66|0
1651753320000|2022-05-05 12:22:00|206.14|203.74|206.06|203.66|206.22|203.82|206.06|203.66|0
1651753330000|2022-05-05 12:22:10|205.98|203.58|205.94|203.54|206.02|203.62|205.9|203.5|0
1651753340000|2022-05-05 12:22:20|205.98|203.58|205.98|203.58|206.14|203.74|205.98|203.58|0
1651753350000|2022-05-05 12:22:30|206.14|203.74|206.14|203.74|206.22|203.82|206.14|203.74|0
1651753360000|2022-05-05 12:22:40|206.22|203.82|206.22|203.82|206.22|203.82|206.22|203.82|0
1651753370000|2022-05-05 12:22:50|206.63|204.23|206.71|204.31|206.71|204.31|206.63|204.23|0
1651753380000|2022-05-05 12:23:00|206.76|204.36|207.29|204.89|207.29|204.89|206.76|204.36|0
1651753390000|2022-05-05 12:23:10|207.2|204.8|207.29|204.89|207.37|204.97|207.2|204.8|0
1651753400000|2022-05-05 12:23:20|207.37|204.97|207.53|205.13|207.53|205.13|207.28|204.88|0
1651753410000|2022-05-05 12:23:30|207.69|205.29|207.94|205.54|207.94|205.54|207.69|205.29|0
1651753420000|2022-05-05 12:23:40|208.02|205.62|207.78|205.38|208.02|205.62|207.78|205.38|0
1651753430000|2022-05-05 12:23:50|207.69|205.29|207.78|205.38|207.78|205.38|207.69|205.29|0
1651753440000|2022-05-05 12:24:00|207.86|205.46|207.94|205.54|208.02|205.62|207.86|205.46|0
1651753450000|2022-05-05 12:24:10|207.86|205.46|207.94|205.54|208.02|205.62|207.86|205.46|0
1651753460000|2022-05-05 12:24:20|207.78|205.38|208.02|205.62|208.1|205.7|207.78|205.38|0
1651753470000|2022-05-05 12:24:30|208.1|205.7|208.19|205.79|208.19|205.79|208.1|205.7|0
1651753480000|2022-05-05 12:24:40|208.27|205.87|208.19|205.79|208.27|205.87|208.19|205.79|0
1651753490000|2022-05-05 12:24:50|208.27|205.87|208.35|205.95|208.43|206.03|208.27|205.87|0
1651753500000|2022-05-05 12:25:00|208.39|205.99|208.43|206.03|208.43|206.03|208.35|205.95|0
1651753510000|2022-05-05 12:25:10|208.52|206.12|208.6|206.2|208.6|206.2|208.52|206.12|0
1651753520000|2022-05-05 12:25:20|208.68|206.28|208.68|206.28|208.76|206.36|208.68|206.28|0
1651753530000|2022-05-05 12:25:30|208.76|206.36|208.6|206.2|208.76|206.36|208.6|206.2|0
1651753540000|2022-05-05 12:25:40|208.51|206.11|208.51|206.11|208.6|206.2|208.43|206.03|0
1651753550000|2022-05-05 12:25:50|208.56|206.16|208.6|206.2|208.6|206.2|208.51|206.11|0
1651753560000|2022-05-05 12:26:00|208.51|206.11|208.19|205.79|208.51|206.11|208.19|205.79|0
1651753570000|2022-05-05 12:26:10|208.15|205.75|208.1|205.7|208.15|205.75|208.1|205.7|0
1651753580000|2022-05-05 12:26:20|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1651753590000|2022-05-05 12:26:30|208.23|205.83|208.27|205.87|208.27|205.87|208.23|205.83|0
1651753600000|2022-05-05 12:26:40|208.35|205.95|208.35|205.95|208.35|205.95|208.35|205.95|0
1651753610000|2022-05-05 12:26:50|208.27|205.87|208.02|205.62|208.27|205.87|208.02|205.62|0
1651753620000|2022-05-05 12:27:00|207.61|205.21|207.77|205.37|207.77|205.37|207.61|205.21|0
1651753630000|2022-05-05 12:27:10|207.82|205.42|207.77|205.37|207.82|205.42|207.77|205.37|0
1651753640000|2022-05-05 12:27:20|207.69|205.29|207.65|205.25|207.77|205.37|207.65|205.25|0
1651753650000|2022-05-05 12:27:30|207.61|205.21|207.53|205.13|207.61|205.21|207.53|205.13|0
1651753660000|2022-05-05 12:27:40|207.2|204.8|207.16|204.76|207.28|204.88|207.16|204.76|0
1651753670000|2022-05-05 12:27:50|207.28|204.88|207.28|204.88|207.28|204.88|207.28|204.88|0
1651753680000|2022-05-05 12:28:00|207.2|204.8|207.12|204.72|207.2|204.8|207.12|204.72|0
1651753690000|2022-05-05 12:28:10|207.28|204.88|207.33|204.93|207.33|204.93|207.28|204.88|0
1651753700000|2022-05-05 12:28:20|207.45|205.05|207.53|205.13|207.53|205.13|207.41|205.01|0
1651753710000|2022-05-05 12:28:30|207.49|205.09|207.45|205.05|207.49|205.09|207.45|205.05|0
1651753720000|2022-05-05 12:28:40|207.49|205.09|207.45|205.05|207.53|205.13|207.45|205.05|0
1651753730000|2022-05-05 12:28:50|207.41|205.01|207.45|205.05|207.45|205.05|207.41|205.01|0
1651753740000|2022-05-05 12:29:00|207.41|205.01|207.45|205.05|207.45|205.05|207.41|205.01|0
1651753770000|2022-05-05 12:29:30|207.53|205.13|207.53|205.13|207.53|205.13|207.53|205.13|0
1651753780000|2022-05-05 12:29:40|207.57|205.17|207.57|205.17|207.57|205.17|207.57|205.17|0
1651753800000|2022-05-05 12:30:00|207.49|205.09|207.53|205.13|207.53|205.13|207.24|204.84|0
1651753810000|2022-05-05 12:30:10|207.45|205.05|207.86|205.46|207.86|205.46|207.45|205.05|0
1651753820000|2022-05-05 12:30:20|208.02|205.62|208.27|205.87|208.27|205.87|208.02|205.62|0
1651753830000|2022-05-05 12:30:30|208.14|205.74|207.86|205.46|208.14|205.74|207.86|205.46|0
1651753840000|2022-05-05 12:30:40|207.82|205.42|207.45|205.05|207.82|205.42|207.36|204.96|0
1651753850000|2022-05-05 12:30:50|207.36|204.96|207.16|204.76|207.36|204.96|207.12|204.72|0
1651753860000|2022-05-05 12:31:00|207.04|204.64|207.53|205.13|207.53|205.13|207.04|204.64|0
1651753870000|2022-05-05 12:31:10|207.61|205.21|207.41|205.01|207.61|205.21|207.41|205.01|0
1651753880000|2022-05-05 12:31:20|207.44|205.04|207.53|205.13|207.53|205.13|207.41|205.01|0
1651753890000|2022-05-05 12:31:30|207.36|204.96|207.36|204.96|207.36|204.96|207.36|204.96|0
1651753900000|2022-05-05 12:31:40|207.2|204.8|207.08|204.68|207.2|204.8|207.08|204.68|0
1651753910000|2022-05-05 12:31:50|207|204.6|207.2|204.8|207.2|204.8|207|204.6|0
1651753920000|2022-05-05 12:32:00|207.12|204.72|207.2|204.8|207.28|204.88|207.12|204.72|0
1651753930000|2022-05-05 12:32:10|207.32|204.92|207.57|205.17|207.57|205.17|207.32|204.92|0
1651753940000|2022-05-05 12:32:20|207.65|205.25|207.53|205.13|207.65|205.25|207.44|205.04|0
1651753950000|2022-05-05 12:32:30|207.44|205.04|207.08|204.68|207.44|205.04|207.08|204.68|0
1651753960000|2022-05-05 12:32:40|207.04|204.64|207.03|204.63|207.12|204.72|207.03|204.63|0
1651753970000|2022-05-05 12:32:50|206.95|204.55|207.03|204.63|207.03|204.63|206.95|204.55|0
1651753980000|2022-05-05 12:33:00|207.08|204.68|207.28|204.88|207.28|204.88|207.08|204.68|0
1651753990000|2022-05-05 12:33:10|207.2|204.8|207.28|204.88|207.28|204.88|207.2|204.8|0
1651754000000|2022-05-05 12:33:20|207.16|204.76|207.28|204.88|207.28|204.88|207.16|204.76|0
1651754010000|2022-05-05 12:33:30|207.32|204.92|207.4|205|207.4|205|207.32|204.92|0
1651754020000|2022-05-05 12:33:40|207.44|205.04|207.9|205.5|207.9|205.5|207.44|205.04|0
1651754030000|2022-05-05 12:33:50|207.81|205.41|207.77|205.37|207.81|205.41|207.77|205.37|0
1651754040000|2022-05-05 12:34:00|207.85|205.45|207.85|205.45|207.94|205.54|207.85|205.45|0
1651754050000|2022-05-05 12:34:10|207.9|205.5|207.9|205.5|207.9|205.5|207.9|205.5|0
1651754060000|2022-05-05 12:34:20|207.81|205.41|207.77|205.37|207.85|205.45|207.77|205.37|0
1651754070000|2022-05-05 12:34:30|207.61|205.21|207.44|205.04|207.61|205.21|207.44|205.04|0
1651754080000|2022-05-05 12:34:40|207.53|205.13|207.44|205.04|207.53|205.13|207.44|205.04|0
1651754090000|2022-05-05 12:34:50|207.49|205.09|207.53|205.13|207.53|205.13|207.49|205.09|0
1651754100000|2022-05-05 12:35:00|207.44|205.04|207.36|204.96|207.44|205.04|207.2|204.8|0
1651754110000|2022-05-05 12:35:10|207.28|204.88|207.53|205.13|207.53|205.13|207.28|204.88|0
1651754120000|2022-05-05 12:35:20|207.61|205.21|207.57|205.17|207.61|205.21|207.52|205.12|0
1651754130000|2022-05-05 12:35:30|207.36|204.96|207.36|204.96|207.36|204.96|207.28|204.88|0
1651754140000|2022-05-05 12:35:40|208.02|205.62|207.77|205.37|208.02|205.62|207.77|205.37|0
1651754150000|2022-05-05 12:35:50|207.94|205.54|207.85|205.45|207.94|205.54|207.85|205.45|0
1651754160000|2022-05-05 12:36:00|208.02|205.62|207.94|205.54|208.06|205.66|207.94|205.54|0
1651754170000|2022-05-05 12:36:10|207.85|205.45|207.73|205.33|207.85|205.45|207.69|205.29|0
1651754180000|2022-05-05 12:36:20|207.85|205.45|207.9|205.5|207.9|205.5|207.77|205.37|0
1651754190000|2022-05-05 12:36:30|207.94|205.54|207.94|205.54|207.94|205.54|207.94|205.54|0
1651754200000|2022-05-05 12:36:40|207.98|205.58|208.02|205.62|208.02|205.62|207.98|205.58|0
1651754210000|2022-05-05 12:36:50|208.06|205.66|207.93|205.53|208.06|205.66|207.93|205.53|0
1651754220000|2022-05-05 12:37:00|207.85|205.45|208.02|205.62|208.02|205.62|207.85|205.45|0
1651754230000|2022-05-05 12:37:10|208.1|205.7|207.85|205.45|208.1|205.7|207.85|205.45|0
1651754240000|2022-05-05 12:37:20|207.9|205.5|207.85|205.45|207.9|205.5|207.85|205.45|0
1651754250000|2022-05-05 12:37:30|207.69|205.29|207.61|205.21|207.69|205.29|207.61|205.21|0
1651754260000|2022-05-05 12:37:40|207.65|205.25|207.69|205.29|207.69|205.29|207.65|205.25|0
1651754280000|2022-05-05 12:38:00|207.73|205.33|208.02|205.62|208.02|205.62|207.73|205.33|0
1651754290000|2022-05-05 12:38:10|207.98|205.58|207.93|205.53|208.02|205.62|207.93|205.53|0
1651754300000|2022-05-05 12:38:20|208.02|205.62|207.93|205.53|208.02|205.62|207.93|205.53|0
1651754310000|2022-05-05 12:38:30|208.02|205.62|208.1|205.7|208.1|205.7|208.02|205.62|0
1651754320000|2022-05-05 12:38:40|207.98|205.58|207.77|205.37|208.02|205.62|207.77|205.37|0
1651754330000|2022-05-05 12:38:50|207.65|205.25|207.61|205.21|207.65|205.25|207.61|205.21|0
1651754340000|2022-05-05 12:39:00|207.69|205.29|207.77|205.37|207.77|205.37|207.69|205.29|0
1651754350000|2022-05-05 12:39:10|207.69|205.29|207.57|205.17|207.69|205.29|207.57|205.17|0
1651754360000|2022-05-05 12:39:20|207.69|205.29|207.77|205.37|207.77|205.37|207.69|205.29|0
1651754370000|2022-05-05 12:39:30|207.73|205.33|207.77|205.37|207.77|205.37|207.73|205.33|0
1651754380000|2022-05-05 12:39:40|207.69|205.29|207.69|205.29|207.69|205.29|207.65|205.25|0
1651754390000|2022-05-05 12:39:50|207.77|205.37|207.81|205.41|207.85|205.45|207.77|205.37|0
1651754400000|2022-05-05 12:40:00|207.89|205.49|208.02|205.62|208.02|205.62|207.89|205.49|0
1651754410000|2022-05-05 12:40:10|207.93|205.53|208.18|205.78|208.22|205.82|207.93|205.53|0
1651754420000|2022-05-05 12:40:20|207.93|205.53|207.77|205.37|207.93|205.53|207.77|205.37|0
1651754430000|2022-05-05 12:40:30|207.69|205.29|207.77|205.37|207.77|205.37|207.69|205.29|0
1651754440000|2022-05-05 12:40:40|207.69|205.29|207.61|205.21|207.69|205.29|207.57|205.17|0
1651754450000|2022-05-05 12:40:50|207.69|205.29|207.85|205.45|207.93|205.53|207.69|205.29|0
1651754460000|2022-05-05 12:41:00|207.93|205.53|208.1|205.7|208.1|205.7|207.93|205.53|0
1651754470000|2022-05-05 12:41:10|208.06|205.66|208.06|205.66|208.06|205.66|208.01|205.61|0
1651754480000|2022-05-05 12:41:20|208.1|205.7|208.1|205.7|208.1|205.7|208.1|205.7|0
1651754490000|2022-05-05 12:41:30|208.14|205.74|208.1|205.7|208.14|205.74|208.1|205.7|0
1651754500000|2022-05-05 12:41:40|208.18|205.78|208.18|205.78|208.18|205.78|208.18|205.78|0
1651754510000|2022-05-05 12:41:50|208.1|205.7|208.01|205.61|208.1|205.7|208.01|205.61|0
1651754520000|2022-05-05 12:42:00|208.1|205.7|208.1|205.7|208.1|205.7|208.01|205.61|0
1651754530000|2022-05-05 12:42:10|208.01|205.61|208.06|205.66|208.06|205.66|208.01|205.61|0
1651754540000|2022-05-05 12:42:20|208.1|205.7|207.93|205.53|208.1|205.7|207.89|205.49|0
1651754550000|2022-05-05 12:42:30|208.01|205.61|207.97|205.57|208.01|205.61|207.97|205.57|0
1651754560000|2022-05-05 12:42:40|208.01|205.61|208.01|205.61|208.01|205.61|207.93|205.53|0
1651754580000|2022-05-05 12:43:00|208.1|205.7|208.18|205.78|208.18|205.78|208.1|205.7|0
1651754590000|2022-05-05 12:43:10|208.1|205.7|208.01|205.61|208.1|205.7|208.01|205.61|0
1651754610000|2022-05-05 12:43:30|207.93|205.53|207.93|205.53|208.01|205.61|207.93|205.53|0
1651754620000|2022-05-05 12:43:40|208.01|205.61|207.93|205.53|208.01|205.61|207.93|205.53|0
1651754630000|2022-05-05 12:43:50|207.97|205.57|207.85|205.45|207.97|205.57|207.85|205.45|0
1651754640000|2022-05-05 12:44:00|207.89|205.49|207.93|205.53|207.93|205.53|207.89|205.49|0
1651754650000|2022-05-05 12:44:10|208.1|205.7|208.14|205.74|208.14|205.74|208.1|205.7|0
1651754660000|2022-05-05 12:44:20|208.18|205.78|208.59|206.19|208.59|206.19|208.18|205.78|0
1651754670000|2022-05-05 12:44:30|208.67|206.27|208.51|206.11|208.67|206.27|208.51|206.11|0
1651754680000|2022-05-05 12:44:40|208.67|206.27|208.67|206.27|208.67|206.27|208.59|206.19|0
1651754690000|2022-05-05 12:44:50|208.75|206.35|208.59|206.19|208.75|206.35|208.59|206.19|0
1651754700000|2022-05-05 12:45:00|208.71|206.31|208.18|205.78|208.71|206.31|208.18|205.78|0
1651754710000|2022-05-05 12:45:10|208.14|205.74|208.18|205.78|208.26|205.86|208.14|205.74|0
1651754720000|2022-05-05 12:45:20|208.22|205.82|208.26|205.86|208.26|205.86|208.18|205.78|0
1651754730000|2022-05-05 12:45:30|208.34|205.94|208.5|206.1|208.59|206.19|208.34|205.94|0
1651754740000|2022-05-05 12:45:40|208.67|206.27|208.67|206.27|208.75|206.35|208.67|206.27|0
1651754750000|2022-05-05 12:45:50|208.92|206.52|208.92|206.52|208.92|206.52|208.75|206.35|0
1651754760000|2022-05-05 12:46:00|208.83|206.43|208.92|206.52|208.92|206.52|208.83|206.43|0
1651754770000|2022-05-05 12:46:10|208.83|206.43|208.79|206.39|208.83|206.43|208.79|206.39|0
1651754780000|2022-05-05 12:46:20|208.75|206.35|208.67|206.27|208.75|206.35|208.67|206.27|0
1651754790000|2022-05-05 12:46:30|208.75|206.35|208.75|206.35|208.75|206.35|208.75|206.35|0
1651754800000|2022-05-05 12:46:40|208.59|206.19|208.5|206.1|208.59|206.19|208.5|206.1|0
1651754810000|2022-05-05 12:46:50|208.34|205.94|208.5|206.1|208.5|206.1|208.34|205.94|0
1651754820000|2022-05-05 12:47:00|208.42|206.02|208.42|206.02|208.46|206.06|208.34|205.94|0
1651754830000|2022-05-05 12:47:10|208.46|206.06|208.42|206.02|208.46|206.06|208.42|206.02|0
1651754840000|2022-05-05 12:47:20|208.5|206.1|208.67|206.27|208.67|206.27|208.5|206.1|0
1651754850000|2022-05-05 12:47:30|208.75|206.35|208.67|206.27|208.75|206.35|208.67|206.27|0
1651754860000|2022-05-05 12:47:40|208.5|206.1|208.5|206.1|208.5|206.1|208.5|206.1|0
1651754870000|2022-05-05 12:47:50|208.42|206.02|208.59|206.19|208.59|206.19|208.42|206.02|0
1651754880000|2022-05-05 12:48:00|208.5|206.1|208.42|206.02|208.5|206.1|208.34|205.94|0
1651754890000|2022-05-05 12:48:10|208.34|205.94|208.34|205.94|208.34|205.94|208.34|205.94|0
1651754900000|2022-05-05 12:48:20|208.42|206.02|208.42|206.02|208.42|206.02|208.42|206.02|0
1651754910000|2022-05-05 12:48:30|208.34|205.94|208.5|206.1|208.5|206.1|208.34|205.94|0
1651754920000|2022-05-05 12:48:40|208.59|206.19|208.59|206.19|208.67|206.27|208.59|206.19|0
1651754930000|2022-05-05 12:48:50|208.26|205.86|208.26|205.86|208.26|205.86|208.26|205.86|0
1651754940000|2022-05-05 12:49:00|208.34|205.94|208.18|205.78|208.34|205.94|208.18|205.78|0
1651754950000|2022-05-05 12:49:10|208.14|205.74|208.26|205.86|208.26|205.86|208.14|205.74|0
1651754960000|2022-05-05 12:49:20|208.34|205.94|208.42|206.02|208.42|206.02|208.3|205.9|0
1651754970000|2022-05-05 12:49:30|208.5|206.1|208.67|206.27|208.75|206.35|208.5|206.1|0
1651754980000|2022-05-05 12:49:40|208.59|206.19|208.79|206.39|208.79|206.39|208.59|206.19|0
1651754990000|2022-05-05 12:49:50|208.83|206.43|208.91|206.51|208.91|206.51|208.83|206.43|0
1651755000000|2022-05-05 12:50:00|208.83|206.43|208.91|206.51|208.91|206.51|208.83|206.43|0
1651755010000|2022-05-05 12:50:10|208.87|206.47|209.16|206.76|209.16|206.76|208.87|206.47|0
1651755020000|2022-05-05 12:50:20|209.24|206.84|209.08|206.68|209.24|206.84|209.08|206.68|0
1651755030000|2022-05-05 12:50:30|209|206.6|208.83|206.43|209|206.6|208.83|206.43|0
1651755040000|2022-05-05 12:50:40|208.75|206.35|208.91|206.51|208.91|206.51|208.75|206.35|0
1651755050000|2022-05-05 12:50:50|208.83|206.43|208.83|206.43|208.91|206.51|208.83|206.43|0
1651755060000|2022-05-05 12:51:00|208.75|206.35|208.67|206.27|208.75|206.35|208.67|206.27|0
1651755070000|2022-05-05 12:51:10|208.75|206.35|208.91|206.51|208.91|206.51|208.75|206.35|0
1651755080000|2022-05-05 12:51:20|209.08|206.68|209.16|206.76|209.16|206.76|209.08|206.68|0
1651755090000|2022-05-05 12:51:30|209.2|206.8|209.49|207.09|209.49|207.09|209.2|206.8|0
1651755100000|2022-05-05 12:51:40|209.61|207.21|209.57|207.17|209.74|207.34|209.57|207.17|0
1651755120000|2022-05-05 12:52:00|209.49|207.09|209.57|207.17|209.57|207.17|209.49|207.09|0
1651755130000|2022-05-05 12:52:10|209.65|207.25|209.65|207.25|209.65|207.25|209.65|207.25|0
1651755140000|2022-05-05 12:52:20|209.74|207.34|209.57|207.17|209.74|207.34|209.57|207.17|0
1651755150000|2022-05-05 12:52:30|209.49|207.09|209.57|207.17|209.57|207.17|209.32|206.92|0
1651755160000|2022-05-05 12:52:40|209.49|207.09|209.49|207.09|209.49|207.09|209.49|207.09|0
1651755170000|2022-05-05 12:52:50|209.41|207.01|209.41|207.01|209.41|207.01|209.32|206.92|0
1651755180000|2022-05-05 12:53:00|209.16|206.76|209.16|206.76|209.24|206.84|209.16|206.76|0
1651755190000|2022-05-05 12:53:10|209.2|206.8|209.16|206.76|209.32|206.92|209.16|206.76|0
1651755200000|2022-05-05 12:53:20|209.24|206.84|209.08|206.68|209.24|206.84|209.08|206.68|0
1651755210000|2022-05-05 12:53:30|209.16|206.76|208.91|206.51|209.16|206.76|208.91|206.51|0
1651755220000|2022-05-05 12:53:40|209.16|206.76|209.16|206.76|209.16|206.76|209.16|206.76|0
1651755230000|2022-05-05 12:53:50|209.08|206.68|209.08|206.68|209.12|206.72|209.08|206.68|0
1651755240000|2022-05-05 12:54:00|209.12|206.72|209.16|206.76|209.16|206.76|209.12|206.72|0
1651755250000|2022-05-05 12:54:10|209.08|206.68|209.24|206.84|209.24|206.84|209.08|206.68|0
1651755260000|2022-05-05 12:54:20|209.28|206.88|209.24|206.84|209.32|206.92|209.24|206.84|0
1651755270000|2022-05-05 12:54:30|209.32|206.92|209.24|206.84|209.32|206.92|209.24|206.84|0
1651755280000|2022-05-05 12:54:40|209.16|206.76|209.24|206.84|209.24|206.84|209.16|206.76|0
1651755290000|2022-05-05 12:54:50|209.16|206.76|209.24|206.84|209.24|206.84|209.16|206.76|0
1651755300000|2022-05-05 12:55:00|209.32|206.92|209.16|206.76|209.32|206.92|209.16|206.76|0
1651755310000|2022-05-05 12:55:10|209.24|206.84|209.16|206.76|209.32|206.92|209.16|206.76|0
1651755320000|2022-05-05 12:55:20|209.08|206.68|209.12|206.72|209.16|206.76|209.08|206.68|0
1651755330000|2022-05-05 12:55:30|208.99|206.59|209.08|206.68|209.08|206.68|208.99|206.59|0
1651755340000|2022-05-05 12:55:40|209.16|206.76|209.08|206.68|209.16|206.76|209.08|206.68|0
1651755350000|2022-05-05 12:55:50|209.12|206.72|209.16|206.76|209.16|206.76|209.12|206.72|0
1651755360000|2022-05-05 12:56:00|208.99|206.59|209.16|206.76|209.16|206.76|208.91|206.51|0
1651755370000|2022-05-05 12:56:10|209.12|206.72|208.83|206.43|209.12|206.72|208.83|206.43|0
1651755380000|2022-05-05 12:56:20|208.66|206.26|208.62|206.22|208.66|206.26|208.62|206.22|0
1651755390000|2022-05-05 12:56:30|208.66|206.26|208.99|206.59|208.99|206.59|208.66|206.26|0
1651755400000|2022-05-05 12:56:40|209.08|206.68|209.16|206.76|209.16|206.76|209.07|206.67|0
1651755410000|2022-05-05 12:56:50|209.24|206.84|209.24|206.84|209.4|207|209.24|206.84|0
1651755420000|2022-05-05 12:57:00|209.28|206.88|209.32|206.92|209.36|206.96|209.24|206.84|0
1651755430000|2022-05-05 12:57:10|209.36|206.96|209.32|206.92|209.36|206.96|209.32|206.92|0
1651755440000|2022-05-05 12:57:20|209.4|207|209.32|206.92|209.4|207|209.24|206.84|0
1651755450000|2022-05-05 12:57:30|209.24|206.84|209.24|206.84|209.24|206.84|209.16|206.76|0
1651755460000|2022-05-05 12:57:40|209.28|206.88|209.32|206.92|209.4|207|209.28|206.88|0
1651755470000|2022-05-05 12:57:50|209.4|207|209.4|207|209.4|207|209.4|207|0
1651755480000|2022-05-05 12:58:00|209.32|206.92|209.32|206.92|209.4|207|209.32|206.92|0
1651755490000|2022-05-05 12:58:10|209.4|207|209.49|207.09|209.49|207.09|209.4|207|0
1651755500000|2022-05-05 12:58:20|209.57|207.17|209.49|207.09|209.57|207.17|209.49|207.09|0
1651755510000|2022-05-05 12:58:30|209.57|207.17|209.65|207.25|209.65|207.25|209.57|207.17|0
1651755520000|2022-05-05 12:58:40|209.57|207.17|209.65|207.25|209.65|207.25|209.57|207.17|0
1651755530000|2022-05-05 12:58:50|209.57|207.17|209.57|207.17|209.57|207.17|209.57|207.17|0
1651755550000|2022-05-05 12:59:10|209.65|207.25|209.57|207.17|209.65|207.25|209.57|207.17|0
1651755560000|2022-05-05 12:59:20|209.4|207|209.57|207.17|209.57|207.17|209.4|207|0
1651755570000|2022-05-05 12:59:30|209.49|207.09|209.65|207.25|209.65|207.25|209.49|207.09|0
1651755580000|2022-05-05 12:59:40|209.73|207.33|209.73|207.33|209.82|207.42|209.73|207.33|0
1651755600000|2022-05-05 13:00:00|209.65|207.25|209.9|207.5|209.9|207.5|209.65|207.25|0
1651755610000|2022-05-05 13:00:10|210.31|207.91|210.31|207.91|210.31|207.91|210.23|207.83|0
1651755620000|2022-05-05 13:00:20|210.39|207.99|210.31|207.91|210.39|207.99|210.31|207.91|0
1651755630000|2022-05-05 13:00:30|210.23|207.83|210.23|207.83|210.23|207.83|210.23|207.83|0
1651755640000|2022-05-05 13:00:40|210.15|207.75|210.06|207.66|210.15|207.75|210.06|207.66|0
1651755650000|2022-05-05 13:00:50|210.23|207.83|210.39|207.99|210.48|208.08|210.23|207.83|0
1651755660000|2022-05-05 13:01:00|210.31|207.91|210.31|207.91|210.31|207.91|210.31|207.91|0
1651755670000|2022-05-05 13:01:10|210.39|207.99|210.31|207.91|210.39|207.99|210.31|207.91|0
1651755680000|2022-05-05 13:01:20|210.48|208.08|210.39|207.99|210.48|208.08|210.39|207.99|0
1651755690000|2022-05-05 13:01:30|210.31|207.91|210.31|207.91|210.31|207.91|210.31|207.91|0
1651755700000|2022-05-05 13:01:40|210.48|208.08|210.56|208.16|210.56|208.16|210.48|208.08|0
1651755710000|2022-05-05 13:01:50|210.48|208.08|210.39|207.99|210.48|208.08|210.39|207.99|0
1651755720000|2022-05-05 13:02:00|210.48|208.08|210.31|207.91|210.48|208.08|210.31|207.91|0
1651755730000|2022-05-05 13:02:10|210.39|207.99|210.44|208.04|210.48|208.08|210.39|207.99|0
1651755740000|2022-05-05 13:02:20|210.31|207.91|210.31|207.91|210.31|207.91|210.31|207.91|0
1651755760000|2022-05-05 13:02:40|210.39|207.99|210.47|208.07|210.47|208.07|210.39|207.99|0
1651755770000|2022-05-05 13:02:50|210.39|207.99|210.39|207.99|210.47|208.07|210.39|207.99|0
1651755780000|2022-05-05 13:03:00|210.47|208.07|210.56|208.16|210.56|208.16|210.43|208.03|0
1651755790000|2022-05-05 13:03:10|210.64|208.24|210.72|208.32|210.72|208.32|210.64|208.24|0
1651755800000|2022-05-05 13:03:20|211.14|208.74|211.3|208.9|211.3|208.9|211.14|208.74|0
1651755810000|2022-05-05 13:03:30|211.39|208.99|211.39|208.99|211.39|208.99|211.39|208.99|0
1651755820000|2022-05-05 13:03:40|211.55|209.15|211.39|208.99|211.55|209.15|211.3|208.9|0
1651755830000|2022-05-05 13:03:50|211.47|209.07|211.55|209.15|211.55|209.15|211.47|209.07|0
1651755840000|2022-05-05 13:04:00|211.39|208.99|211.64|209.24|211.64|209.24|211.39|208.99|0
1651755850000|2022-05-05 13:04:10|211.55|209.15|211.72|209.32|211.72|209.32|211.55|209.15|0
1651755860000|2022-05-05 13:04:20|211.97|209.57|212.05|209.65|212.13|209.73|211.97|209.57|0
1651755870000|2022-05-05 13:04:30|212.13|209.73|212.72|210.32|212.8|210.4|212.13|209.73|0
1651755880000|2022-05-05 13:04:40|212.63|210.23|212.22|209.82|212.63|210.23|212.22|209.82|0
1651755890000|2022-05-05 13:04:50|212.3|209.9|212.26|209.86|212.3|209.9|212.22|209.82|0
1651755900000|2022-05-05 13:05:00|212.38|209.98|212.34|209.94|212.38|209.98|212.3|209.9|0
1651755910000|2022-05-05 13:05:10|212.47|210.07|212.47|210.07|212.55|210.15|212.47|210.07|0
1651755920000|2022-05-05 13:05:20|212.38|209.98|212.38|209.98|212.47|210.07|212.38|209.98|0
1651755930000|2022-05-05 13:05:30|212.55|210.15|212.47|210.07|212.63|210.23|212.47|210.07|0
1651755940000|2022-05-05 13:05:40|212.22|209.82|212.38|209.98|212.38|209.98|212.22|209.82|0
1651755950000|2022-05-05 13:05:50|212.3|209.9|212.3|209.9|212.3|209.9|212.3|209.9|0
1651755960000|2022-05-05 13:06:00|212.26|209.86|212.3|209.9|212.3|209.9|212.26|209.86|0
1651755970000|2022-05-05 13:06:10|212.22|209.82|212.38|209.98|212.38|209.98|212.22|209.82|0
1651755980000|2022-05-05 13:06:20|212.47|210.07|212.47|210.07|212.51|210.11|212.47|210.07|0
1651755990000|2022-05-05 13:06:30|212.38|209.98|212.13|209.73|212.38|209.98|212.13|209.73|0
1651756000000|2022-05-05 13:06:40|212.05|209.65|212.05|209.65|212.05|209.65|211.97|209.57|0
1651756010000|2022-05-05 13:06:50|211.97|209.57|211.8|209.4|211.97|209.57|211.72|209.32|0
1651756020000|2022-05-05 13:07:00|211.84|209.44|211.97|209.57|212.05|209.65|211.84|209.44|0
1651756030000|2022-05-05 13:07:10|212.13|209.73|212.05|209.65|212.13|209.73|212.05|209.65|0
1651756040000|2022-05-05 13:07:20|212.09|209.69|211.97|209.57|212.09|209.69|211.97|209.57|0
1651756050000|2022-05-05 13:07:30|211.88|209.48|212.05|209.65|212.05|209.65|211.88|209.48|0
1651756060000|2022-05-05 13:07:40|211.97|209.57|211.88|209.48|211.97|209.57|211.88|209.48|0
1651756070000|2022-05-05 13:07:50|211.93|209.53|212.22|209.82|212.22|209.82|211.93|209.53|0
1651756080000|2022-05-05 13:08:00|212.26|209.86|212.47|210.07|212.47|210.07|212.26|209.86|0
1651756090000|2022-05-05 13:08:10|212.43|210.03|213.56|211.16|213.77|211.37|212.43|210.03|0
1651756100000|2022-05-05 13:08:20|213.44|211.04|211.38|208.98|213.44|211.04|211.29|208.89|0
1651756110000|2022-05-05 13:08:30|211.46|209.06|212.56|210.16|212.68|210.28|211.46|209.06|0
1651756120000|2022-05-05 13:08:40|212.6|210.2|212.6|210.2|212.68|210.28|212.6|210.2|0
1651756130000|2022-05-05 13:08:50|212.51|210.11|212.56|210.16|212.56|210.16|212.51|210.11|0
1651756140000|2022-05-05 13:09:00|212.51|210.11|212.68|210.28|212.68|210.28|212.51|210.11|0
1651756150000|2022-05-05 13:09:10|212.6|210.2|212.68|210.28|212.68|210.28|212.6|210.2|0
1651756160000|2022-05-05 13:09:20|212.6|210.2|212.6|210.2|212.68|210.28|212.6|210.2|0
1651756170000|2022-05-05 13:09:30|212.43|210.03|212.51|210.11|212.51|210.11|212.43|210.03|0
1651756180000|2022-05-05 13:09:40|212.47|210.07|212.35|209.95|212.47|210.07|212.35|209.95|0
1651756190000|2022-05-05 13:09:50|212.43|210.03|212.47|210.07|212.51|210.11|212.43|210.03|0
1651756200000|2022-05-05 13:10:00|212.43|210.03|212.43|210.03|212.43|210.03|212.43|210.03|0
1651756210000|2022-05-05 13:10:10|212.51|210.11|212.51|210.11|212.51|210.11|212.51|210.11|0
1651756220000|2022-05-05 13:10:20|212.47|210.07|212.43|210.03|212.51|210.11|212.43|210.03|0
1651756230000|2022-05-05 13:10:30|212.35|209.95|212.43|210.03|212.43|210.03|212.34|209.94|0
1651756250000|2022-05-05 13:10:50|212.34|209.94|212.51|210.11|212.51|210.11|212.34|209.94|0
1651756260000|2022-05-05 13:11:00|212.43|210.03|212.34|209.94|212.43|210.03|212.26|209.86|0
1651756270000|2022-05-05 13:11:10|212.43|210.03|212.51|210.11|212.51|210.11|212.43|210.03|0
1651756280000|2022-05-05 13:11:20|212.43|210.03|212.68|210.28|212.68|210.28|212.43|210.03|0
1651756290000|2022-05-05 13:11:30|212.76|210.36|212.68|210.28|212.76|210.36|212.59|210.19|0
1651756300000|2022-05-05 13:11:40|212.76|210.36|212.76|210.36|212.76|210.36|212.68|210.28|0
1651756310000|2022-05-05 13:11:50|212.84|210.44|212.84|210.44|212.93|210.53|212.84|210.44|0
1651756320000|2022-05-05 13:12:00|212.68|210.28|212.68|210.28|212.68|210.28|212.68|210.28|0
1651756330000|2022-05-05 13:12:10|212.51|210.11|212.34|209.94|212.59|210.19|212.34|209.94|0
1651756340000|2022-05-05 13:12:20|212.26|209.86|212.47|210.07|212.47|210.07|212.26|209.86|0
1651756350000|2022-05-05 13:12:30|212.51|210.11|212.51|210.11|212.51|210.11|212.51|210.11|0
1651756360000|2022-05-05 13:12:40|212.34|209.94|212.34|209.94|212.34|209.94|212.34|209.94|0
1651756370000|2022-05-05 13:12:50|212.26|209.86|212.43|210.03|212.43|210.03|212.26|209.86|0
1651756380000|2022-05-05 13:13:00|212.64|210.24|212.84|210.44|212.84|210.44|212.64|210.24|0
1651756390000|2022-05-05 13:13:10|212.76|210.36|212.84|210.44|212.93|210.53|212.76|210.36|0
1651756400000|2022-05-05 13:13:20|212.93|210.53|212.93|210.53|212.93|210.53|212.93|210.53|0
1651756410000|2022-05-05 13:13:30|213.01|210.61|213.01|210.61|213.01|210.61|212.93|210.53|0
1651756420000|2022-05-05 13:13:40|213.09|210.69|213.18|210.78|213.18|210.78|213.09|210.69|0
1651756430000|2022-05-05 13:13:50|213.09|210.69|213.18|210.78|213.26|210.86|213.09|210.69|0
1651756440000|2022-05-05 13:14:00|213.01|210.61|212.84|210.44|213.01|210.61|212.84|210.44|0
1651756450000|2022-05-05 13:14:10|212.76|210.36|212.84|210.44|212.84|210.44|212.76|210.36|0
1651756460000|2022-05-05 13:14:20|212.76|210.36|212.76|210.36|212.76|210.36|212.76|210.36|0
1651756470000|2022-05-05 13:14:30|212.64|210.24|212.51|210.11|212.64|210.24|212.51|210.11|0
1651756480000|2022-05-05 13:14:40|212.43|210.03|212.34|209.94|212.43|210.03|212.34|209.94|0
1651756490000|2022-05-05 13:14:50|212.26|209.86|212.18|209.78|212.26|209.86|212.18|209.78|0
1651756500000|2022-05-05 13:15:00|212.01|209.61|212.01|209.61|212.09|209.69|212.01|209.61|0
1651756510000|2022-05-05 13:15:10|211.93|209.53|211.84|209.44|211.93|209.53|211.72|209.32|0
1651756520000|2022-05-05 13:15:20|211.93|209.53|211.93|209.53|212.01|209.61|211.93|209.53|0
1651756530000|2022-05-05 13:15:30|211.89|209.49|211.76|209.36|211.93|209.53|211.76|209.36|0
1651756540000|2022-05-05 13:15:40|211.84|209.44|211.84|209.44|211.84|209.44|211.8|209.4|0
1651756550000|2022-05-05 13:15:50|211.76|209.36|211.59|209.19|211.76|209.36|211.59|209.19|0
1651756560000|2022-05-05 13:16:00|211.51|209.11|211.59|209.19|211.59|209.19|211.43|209.03|0
1651756570000|2022-05-05 13:16:10|211.51|209.11|211.59|209.19|211.59|209.19|211.51|209.11|0
1651756580000|2022-05-05 13:16:20|211.68|209.28|211.76|209.36|211.76|209.36|211.68|209.28|0
1651756590000|2022-05-05 13:16:30|211.72|209.32|212.01|209.61|212.01|209.61|211.68|209.28|0
1651756600000|2022-05-05 13:16:40|212.09|209.69|212.09|209.69|212.18|209.78|212.09|209.69|0
1651756610000|2022-05-05 13:16:50|212.18|209.78|212.18|209.78|212.26|209.86|212.18|209.78|0
1651756620000|2022-05-05 13:17:00|212.09|209.69|212.01|209.61|212.09|209.69|212.01|209.61|0
1651756630000|2022-05-05 13:17:10|212.34|209.94|212.43|210.03|212.43|210.03|212.34|209.94|0
1651756640000|2022-05-05 13:17:20|212.59|210.19|212.59|210.19|212.59|210.19|212.51|210.11|0
1651756650000|2022-05-05 13:17:30|212.67|210.27|212.84|210.44|212.84|210.44|212.67|210.27|0
1651756660000|2022-05-05 13:17:40|213.01|210.61|213.01|210.61|213.01|210.61|213.01|210.61|0
1651756670000|2022-05-05 13:17:50|212.84|210.44|212.67|210.27|212.84|210.44|212.67|210.27|0
1651756680000|2022-05-05 13:18:00|212.72|210.32|212.34|209.94|212.72|210.32|212.34|209.94|0
1651756690000|2022-05-05 13:18:10|212.42|210.02|212.34|209.94|212.42|210.02|212.26|209.86|0
1651756700000|2022-05-05 13:18:20|212.26|209.86|212.26|209.86|212.26|209.86|212.17|209.77|0
1651756710000|2022-05-05 13:18:30|212.34|209.94|212.84|210.44|212.84|210.44|212.34|209.94|0
1651756720000|2022-05-05 13:18:40|212.92|210.52|213.09|210.69|213.09|210.69|212.92|210.52|0
1651756730000|2022-05-05 13:18:50|213.01|210.61|212.92|210.52|213.01|210.61|212.92|210.52|0
1651756740000|2022-05-05 13:19:00|213.09|210.69|213.17|210.77|213.26|210.86|213.09|210.69|0
1651756750000|2022-05-05 13:19:10|213.26|210.86|213.42|211.02|213.42|211.02|213.26|210.86|0
1651756760000|2022-05-05 13:19:20|213.34|210.94|213.34|210.94|213.51|211.11|213.34|210.94|0
1651756770000|2022-05-05 13:19:30|213.42|211.02|213.64|211.24|213.64|211.24|213.42|211.02|0
1651756780000|2022-05-05 13:19:40|213.59|211.19|213.51|211.11|213.59|211.19|213.51|211.11|0
1651756790000|2022-05-05 13:19:50|213.42|211.02|213.38|210.98|213.42|211.02|213.34|210.94|0
1651756800000|2022-05-05 13:20:00|213.26|210.86|213.51|211.11|213.51|211.11|213.26|210.86|0
1651756810000|2022-05-05 13:20:10|213.34|210.94|213.26|210.86|213.34|210.94|213.17|210.77|0
1651756820000|2022-05-05 13:20:20|213.09|210.69|212.97|210.57|213.09|210.69|212.97|210.57|0
1651756830000|2022-05-05 13:20:30|213.01|210.61|213.01|210.61|213.09|210.69|213.01|210.61|0
1651756840000|2022-05-05 13:20:40|212.92|210.52|212.88|210.48|212.92|210.52|212.88|210.48|0
1651756850000|2022-05-05 13:20:50|212.92|210.52|212.84|210.44|212.92|210.52|212.76|210.36|0
1651756860000|2022-05-05 13:21:00|213.01|210.61|213.17|210.77|213.17|210.77|213.01|210.61|0
1651756870000|2022-05-05 13:21:10|213.09|210.69|212.84|210.44|213.09|210.69|212.84|210.44|0
1651756880000|2022-05-05 13:21:20|212.76|210.36|212.51|210.11|212.76|210.36|212.51|210.11|0
1651756890000|2022-05-05 13:21:30|212.42|210.02|212.51|210.11|212.51|210.11|212.34|209.94|0
1651756900000|2022-05-05 13:21:40|212.42|210.02|212.76|210.36|212.76|210.36|212.42|210.02|0
1651756910000|2022-05-05 13:21:50|212.59|210.19|212.51|210.11|212.59|210.19|212.51|210.11|0
1651756920000|2022-05-05 13:22:00|212.55|210.15|212.34|209.94|212.55|210.15|212.34|209.94|0
1651756930000|2022-05-05 13:22:10|212.26|209.86|212.26|209.86|212.26|209.86|212.26|209.86|0
1651756940000|2022-05-05 13:22:20|212.3|209.9|212.34|209.94|212.34|209.94|212.26|209.86|0
1651756950000|2022-05-05 13:22:30|212.22|209.82|212.26|209.86|212.26|209.86|212.17|209.77|0
1651756960000|2022-05-05 13:22:40|212.17|209.77|212.09|209.69|212.17|209.77|212.09|209.69|0
1651756970000|2022-05-05 13:22:50|212.34|209.94|212.55|210.15|212.59|210.19|212.34|209.94|0
1651756980000|2022-05-05 13:23:00|212.72|210.32|212.76|210.36|212.76|210.36|212.67|210.27|0
1651756990000|2022-05-05 13:23:10|212.72|210.32|212.76|210.36|212.84|210.44|212.72|210.32|0
1651757000000|2022-05-05 13:23:20|212.72|210.32|212.92|210.52|212.97|210.57|212.72|210.32|0
1651757010000|2022-05-05 13:23:30|212.88|210.48|212.92|210.52|212.92|210.52|212.88|210.48|0
1651757020000|2022-05-05 13:23:40|213.01|210.61|212.84|210.44|213.01|210.61|212.76|210.36|0
1651757030000|2022-05-05 13:23:50|212.76|210.36|212.92|210.52|212.92|210.52|212.76|210.36|0
1651757040000|2022-05-05 13:24:00|212.75|210.35|212.5|210.1|212.75|210.35|212.5|210.1|0
1651757050000|2022-05-05 13:24:10|212.59|210.19|212.42|210.02|212.59|210.19|212.42|210.02|0
1651757060000|2022-05-05 13:24:20|212.38|209.98|212.59|210.19|212.59|210.19|212.38|209.98|0
1651757070000|2022-05-05 13:24:30|212.5|210.1|212.34|209.94|212.5|210.1|212.34|209.94|0
1651757080000|2022-05-05 13:24:40|212.42|210.02|212.34|209.94|212.42|210.02|212.34|209.94|0
1651757090000|2022-05-05 13:24:50|212.25|209.85|213.26|210.86|213.26|210.86|212.25|209.85|0
1651757100000|2022-05-05 13:25:00|213.34|210.94|213.51|211.11|213.51|211.11|213.34|210.94|0
1651757110000|2022-05-05 13:25:10|213.34|210.94|213.42|211.02|213.42|211.02|213.34|210.94|0
1651757120000|2022-05-05 13:25:20|213.38|210.98|213.34|210.94|213.42|211.02|213.34|210.94|0
1651757130000|2022-05-05 13:25:30|213.51|211.11|213.67|211.27|213.67|211.27|213.51|211.11|0
1651757140000|2022-05-05 13:25:40|213.59|211.19|213.84|211.44|213.84|211.44|213.59|211.19|0
1651757150000|2022-05-05 13:25:50|213.92|211.52|213.92|211.52|213.92|211.52|213.92|211.52|0
1651757160000|2022-05-05 13:26:00|213.84|211.44|213.84|211.44|213.84|211.44|213.84|211.44|0
1651757170000|2022-05-05 13:26:10|213.76|211.36|213.67|211.27|213.92|211.52|213.67|211.27|0
1651757180000|2022-05-05 13:26:20|213.76|211.36|213.92|211.52|213.92|211.52|213.76|211.36|0
1651757190000|2022-05-05 13:26:30|213.84|211.44|213.84|211.44|213.92|211.52|213.84|211.44|0
1651757200000|2022-05-05 13:26:40|213.92|211.52|214.09|211.69|214.09|211.69|213.92|211.52|0
1651757210000|2022-05-05 13:26:50|214.01|211.61|214.09|211.69|214.09|211.69|214.01|211.61|0
1651757220000|2022-05-05 13:27:00|214.01|211.61|213.84|211.44|214.01|211.61|213.84|211.44|0
1651757230000|2022-05-05 13:27:10|213.76|211.36|213.42|211.02|213.76|211.36|213.42|211.02|0
1651757240000|2022-05-05 13:27:20|213.34|210.94|213.34|210.94|213.34|210.94|213.34|210.94|0
1651757250000|2022-05-05 13:27:30|213.5|211.1|213.5|211.1|213.55|211.15|213.46|211.06|0
1651757260000|2022-05-05 13:27:40|213.59|211.19|213.92|211.52|213.92|211.52|213.59|211.19|0
1651757270000|2022-05-05 13:27:50|214.01|211.61|214.09|211.69|214.13|211.73|214.01|211.61|0
1651757280000|2022-05-05 13:28:00|214.26|211.86|214.34|211.94|214.43|212.03|214.26|211.86|0
1651757290000|2022-05-05 13:28:10|214.26|211.86|214.09|211.69|214.34|211.94|214.09|211.69|0
1651757300000|2022-05-05 13:28:20|214.26|211.86|214.26|211.86|214.26|211.86|214.09|211.69|0
1651757310000|2022-05-05 13:28:30|214.34|211.94|214.43|212.03|214.43|212.03|214.26|211.86|0
1651757320000|2022-05-05 13:28:40|214.34|211.94|214.05|211.65|214.34|211.94|214.05|211.65|0
1651757330000|2022-05-05 13:28:50|213.92|211.52|214.09|211.69|214.09|211.69|213.92|211.52|0
1651757340000|2022-05-05 13:29:00|214.17|211.77|214.34|211.94|214.34|211.94|214.17|211.77|0
1651757350000|2022-05-05 13:29:10|214.26|211.86|214.17|211.77|214.34|211.94|214.17|211.77|0
1651757360000|2022-05-05 13:29:20|214.22|211.82|214.26|211.86|214.26|211.86|214.17|211.77|0
1651757370000|2022-05-05 13:29:30|214.17|211.77|214.26|211.86|214.26|211.86|214.09|211.69|0
1651757380000|2022-05-05 13:29:40|214.34|211.94|214.51|212.11|214.51|212.11|214.34|211.94|0
1651757390000|2022-05-05 13:29:50|214.34|211.94|214.59|212.19|214.59|212.19|214.34|211.94|0
1651757400000|2022-05-05 13:30:00|214.68|212.28|214.26|211.86|214.76|212.36|214.26|211.86|0
1651757410000|2022-05-05 13:30:10|214.51|212.11|214.68|212.28|214.68|212.28|214.34|211.94|0
1651757420000|2022-05-05 13:30:20|215.43|213.03|214.68|212.28|215.43|213.03|214.68|212.28|0
1651757430000|2022-05-05 13:30:30|215.01|212.61|215.85|213.45|215.85|213.45|214.84|212.44|0
1651757440000|2022-05-05 13:30:40|215.18|212.78|215.35|212.95|215.52|213.12|215.18|212.78|0
1651757450000|2022-05-05 13:30:50|215.18|212.78|215.01|212.61|215.35|212.95|214.84|212.44|0
1651757460000|2022-05-05 13:31:00|215.1|212.7|215.18|212.78|215.18|212.78|214.84|212.44|0
1651757470000|2022-05-05 13:31:10|214.84|212.44|215.18|212.78|215.18|212.78|214.84|212.44|0
1651757480000|2022-05-05 13:31:20|214.93|212.53|215.85|213.45|215.85|213.45|214.93|212.53|0
1651757490000|2022-05-05 13:31:30|215.68|213.28|215.94|213.54|215.98|213.58|215.68|213.28|0
1651757500000|2022-05-05 13:31:40|216.07|213.67|216.11|213.71|216.44|214.04|216.07|213.67|0
1651757510000|2022-05-05 13:31:50|216.19|213.79|215.77|213.37|216.36|213.96|215.77|213.37|0
1651757520000|2022-05-05 13:32:00|216.02|213.62|216.36|213.96|216.44|214.04|216.02|213.62|0
1651757530000|2022-05-05 13:32:10|216.44|214.04|216.78|214.38|216.78|214.38|215.98|213.58|0
1651757540000|2022-05-05 13:32:20|216.61|214.21|216.44|214.04|216.61|214.21|216.44|214.04|0
1651757550000|2022-05-05 13:32:30|216.36|213.96|216.44|214.04|216.44|214.04|216.36|213.96|0
1651757560000|2022-05-05 13:32:40|216.27|213.87|216.87|214.47|216.87|214.47|216.27|213.87|0
1651757570000|2022-05-05 13:32:50|217.54|215.14|217.54|215.14|217.54|215.14|217.38|214.98|0
1651757580000|2022-05-05 13:33:00|217.88|215.48|218.39|215.99|218.39|215.99|217.88|215.48|0
1651757590000|2022-05-05 13:33:10|217.88|215.48|217.63|215.23|217.97|215.57|217.63|215.23|0
1651757600000|2022-05-05 13:33:20|217.37|214.97|217.97|215.57|217.97|215.57|217.37|214.97|0
1651757610000|2022-05-05 13:33:30|217.63|215.23|217.63|215.23|217.8|215.4|217.63|215.23|0
1651757620000|2022-05-05 13:33:40|217.71|215.31|217.12|214.72|217.71|215.31|217.12|214.72|0
1651757630000|2022-05-05 13:33:50|216.87|214.47|216.87|214.47|217.12|214.72|216.87|214.47|0
1651757640000|2022-05-05 13:34:00|217.25|214.85|217.04|214.64|217.25|214.85|217.04|214.64|0
1651757650000|2022-05-05 13:34:10|216.95|214.55|216.95|214.55|217.12|214.72|216.95|214.55|0
1651757660000|2022-05-05 13:34:20|216.78|214.38|216.78|214.38|217.2|214.8|216.78|214.38|0
1651757670000|2022-05-05 13:34:30|216.66|214.26|217.54|215.14|217.54|215.14|216.66|214.26|0
1651757680000|2022-05-05 13:34:40|217.88|215.48|216.61|214.21|217.88|215.48|216.61|214.21|0
1651757690000|2022-05-05 13:34:50|216.95|214.55|216.87|214.47|216.95|214.55|216.74|214.34|0
1651757700000|2022-05-05 13:35:00|216.44|214.04|215.94|213.54|216.44|214.04|215.94|213.54|0
1651757710000|2022-05-05 13:35:10|216.32|213.92|215.35|212.95|216.32|213.92|215.35|212.95|0
1651757720000|2022-05-05 13:35:20|215.51|213.11|215.6|213.2|215.6|213.2|215.51|213.11|0
1651757730000|2022-05-05 13:35:30|215.68|213.28|215.68|213.28|215.68|213.28|215.43|213.03|0
1651757740000|2022-05-05 13:35:40|215.94|213.54|215.6|213.2|215.94|213.54|215.6|213.2|0
1651757750000|2022-05-05 13:35:50|215.68|213.28|215.77|213.37|215.77|213.37|215.47|213.07|0
1651757760000|2022-05-05 13:36:00|215.6|213.2|215.94|213.54|215.94|213.54|215.6|213.2|0
1651757770000|2022-05-05 13:36:10|216.02|213.62|215.81|213.41|216.02|213.62|215.81|213.41|0
1651757780000|2022-05-05 13:36:20|216.02|213.62|216.53|214.13|216.53|214.13|216.02|213.62|0
1651757790000|2022-05-05 13:36:30|216.44|214.04|216.4|214|216.53|214.13|216.4|214|0
1651757800000|2022-05-05 13:36:40|216.44|214.04|216.61|214.21|216.61|214.21|216.19|213.79|0
1651757810000|2022-05-05 13:36:50|217.16|214.76|216.78|214.38|217.2|214.8|216.78|214.38|0
1651757820000|2022-05-05 13:37:00|216.95|214.55|216.32|213.92|216.99|214.59|216.32|213.92|0
1651757830000|2022-05-05 13:37:10|216.27|213.87|216.1|213.7|216.36|213.96|216.1|213.7|0
1651757840000|2022-05-05 13:37:20|216.49|214.09|217.03|214.63|217.03|214.63|216.49|214.09|0
1651757850000|2022-05-05 13:37:30|216.7|214.3|216.86|214.46|216.86|214.46|216.65|214.25|0
1651757860000|2022-05-05 13:37:40|217.25|214.85|217.46|215.06|217.54|215.14|217.25|214.85|0
1651757870000|2022-05-05 13:37:50|217.71|215.31|217.54|215.14|217.71|215.31|217.54|215.14|0
1651757880000|2022-05-05 13:38:00|217.63|215.23|217.2|214.8|217.63|215.23|217.2|214.8|0
1651757890000|2022-05-05 13:38:10|217.46|215.06|216.69|214.29|217.46|215.06|216.69|214.29|0
1651757900000|2022-05-05 13:38:20|217.03|214.63|216.61|214.21|217.03|214.63|216.57|214.17|0
1651757910000|2022-05-05 13:38:30|216.53|214.13|216.53|214.13|216.61|214.21|216.53|214.13|0
1651757920000|2022-05-05 13:38:40|216.44|214.04|214.36|211.96|216.44|214.04|214.36|211.96|0
1651757930000|2022-05-05 13:38:50|215.92|213.52|216.24|213.84|216.68|214.28|215.8|213.4|0
1651757940000|2022-05-05 13:39:00|215.73|213.33|215.48|213.08|215.73|213.33|215.48|213.08|0
1651757950000|2022-05-05 13:39:10|215.22|212.82|215.9|213.5|215.9|213.5|215.14|212.74|0
1651757960000|2022-05-05 13:39:20|216.37|213.97|216.07|213.67|216.37|213.97|215.9|213.5|0
1651757970000|2022-05-05 13:39:30|215.98|213.58|215.82|213.42|215.98|213.58|215.82|213.42|0
1651757980000|2022-05-05 13:39:40|216.15|213.75|216.15|213.75|216.49|214.09|216.07|213.67|0
1651757990000|2022-05-05 13:39:50|216.07|213.67|215.82|213.42|216.07|213.67|215.69|213.29|0
1651758000000|2022-05-05 13:40:00|216.15|213.75|215.73|213.33|216.15|213.75|215.65|213.25|0
1651758010000|2022-05-05 13:40:10|215.69|213.29|215.1|212.7|215.69|213.29|215.1|212.7|0
1651758020000|2022-05-05 13:40:20|214.97|212.57|215.48|213.08|215.48|213.08|214.97|212.57|0
1651758030000|2022-05-05 13:40:30|215.39|212.99|214.97|212.57|215.39|212.99|214.97|212.57|0
1651758040000|2022-05-05 13:40:40|215.06|212.66|214.72|212.32|215.06|212.66|214.72|212.32|0
1651758050000|2022-05-05 13:40:50|214.89|212.49|215.48|213.08|215.48|213.08|214.89|212.49|0
1651758060000|2022-05-05 13:41:00|215.73|213.33|215.65|213.25|215.73|213.33|215.56|213.16|0
1651758070000|2022-05-05 13:41:10|215.06|212.66|214.89|212.49|215.06|212.66|214.72|212.32|0
1651758080000|2022-05-05 13:41:20|214.72|212.32|214.55|212.15|214.72|212.32|214.47|212.07|0
1651758090000|2022-05-05 13:41:30|214.3|211.9|213.63|211.23|214.3|211.9|213.63|211.23|0
1651758100000|2022-05-05 13:41:40|213.88|211.48|213.79|211.39|213.96|211.56|213.71|211.31|0
1651758110000|2022-05-05 13:41:50|213.96|211.56|214.38|211.98|214.38|211.98|213.96|211.56|0
1651758120000|2022-05-05 13:42:00|214.8|212.4|214.89|212.49|215.05|212.65|214.55|212.15|0
1651758130000|2022-05-05 13:42:10|215.05|212.65|214.89|212.49|215.31|212.91|214.89|212.49|0
1651758140000|2022-05-05 13:42:20|214.97|212.57|215.05|212.65|215.22|212.82|214.97|212.57|0
1651758150000|2022-05-05 13:42:30|215.22|212.82|215.31|212.91|215.48|213.08|215.22|212.82|0
1651758160000|2022-05-05 13:42:40|215.14|212.74|215.31|212.91|215.39|212.99|215.14|212.74|0
1651758170000|2022-05-05 13:42:50|215.48|213.08|215.64|213.24|215.73|213.33|215.48|213.08|0
1651758180000|2022-05-05 13:43:00|215.9|213.5|215.98|213.58|216.28|213.88|215.9|213.5|0
1651758190000|2022-05-05 13:43:10|216.41|214.01|216.41|214.01|216.41|214.01|215.98|213.58|0
1651758200000|2022-05-05 13:43:20|216.58|214.18|216.83|214.43|216.83|214.43|216.41|214.01|0
1651758210000|2022-05-05 13:43:30|217.17|214.77|217.08|214.68|217.21|214.81|217.08|214.68|0
1651758220000|2022-05-05 13:43:40|217.04|214.64|217.17|214.77|217.17|214.77|216.91|214.51|0
1651758230000|2022-05-05 13:43:50|217.08|214.68|217.51|215.11|217.51|215.11|217.08|214.68|0
1651758240000|2022-05-05 13:44:00|217.42|215.02|217.51|215.11|217.51|215.11|217.25|214.85|0
1651758250000|2022-05-05 13:44:10|217.68|215.28|218.36|215.96|218.7|216.3|217.68|215.28|0
1651758260000|2022-05-05 13:44:20|218.62|216.22|218.7|216.3|218.96|216.56|218.62|216.22|0
1651758270000|2022-05-05 13:44:30|218.96|216.56|219.21|216.81|219.21|216.81|218.96|216.56|0
1651758280000|2022-05-05 13:44:40|219.56|217.16|219.86|217.46|219.86|217.46|219.56|217.16|0
1651758290000|2022-05-05 13:44:50|219.9|217.5|219.73|217.33|219.9|217.5|219.64|217.24|0
1651758300000|2022-05-05 13:45:00|219.56|217.16|219.34|216.94|219.56|217.16|219.34|216.94|0
1651758310000|2022-05-05 13:45:10|219.52|217.12|219.9|217.5|219.9|217.5|219.52|217.12|0
1651758320000|2022-05-05 13:45:20|219.73|217.33|219.3|216.9|219.73|217.33|219.21|216.81|0
1651758330000|2022-05-05 13:45:30|219.81|217.41|219.21|216.81|219.81|217.41|219.21|216.81|0
1651758340000|2022-05-05 13:45:40|219.47|217.07|220.16|217.76|220.16|217.76|219.39|216.99|0
1651758350000|2022-05-05 13:45:50|220.24|217.84|220.41|218.01|220.41|218.01|220.24|217.84|0
1651758360000|2022-05-05 13:46:00|220.24|217.84|220.41|218.01|220.5|218.1|220.24|217.84|0
1651758370000|2022-05-05 13:46:10|220.67|218.27|221.02|218.62|221.02|218.62|220.67|218.27|0
1651758380000|2022-05-05 13:46:20|221.19|218.79|221.19|218.79|221.19|218.79|221.1|218.7|0
1651758390000|2022-05-05 13:46:30|221.45|219.05|221.67|219.27|221.67|219.27|221.45|219.05|0
1651758400000|2022-05-05 13:46:40|221.62|219.22|221.45|219.05|221.62|219.22|221.45|219.05|0
1651758410000|2022-05-05 13:46:50|221.27|218.87|220.93|218.53|221.27|218.87|220.93|218.53|0
1651758420000|2022-05-05 13:47:00|221.1|218.7|221.53|219.13|221.53|219.13|221.1|218.7|0
1651758430000|2022-05-05 13:47:10|221.36|218.96|221.45|219.05|221.45|219.05|221.36|218.96|0
1651758440000|2022-05-05 13:47:20|221.36|218.96|221.36|218.96|221.45|219.05|221.32|218.92|0
1651758450000|2022-05-05 13:47:30|221.1|218.7|220.84|218.44|221.1|218.7|220.67|218.27|0
1651758460000|2022-05-05 13:47:40|220.76|218.36|218.68|216.28|220.76|218.36|218.68|216.28|0
1651758470000|2022-05-05 13:47:50|220.61|218.21|220.7|218.3|220.7|218.3|220.44|218.04|0
1651758480000|2022-05-05 13:48:00|220.52|218.12|220.78|218.38|220.95|218.55|220.52|218.12|0
1651758490000|2022-05-05 13:48:10|220.7|218.3|221.21|218.81|221.21|218.81|220.7|218.3|0
1651758500000|2022-05-05 13:48:20|221.13|218.73|221.3|218.9|221.3|218.9|221.04|218.64|0
1651758510000|2022-05-05 13:48:30|221.13|218.73|221.3|218.9|221.3|218.9|221.13|218.73|0
1651758520000|2022-05-05 13:48:40|221.39|218.99|221.04|218.64|221.39|218.99|221.04|218.64|0
1651758530000|2022-05-05 13:48:50|220.57|218.17|220.52|218.12|220.7|218.3|220.52|218.12|0
1651758540000|2022-05-05 13:49:00|220.78|218.38|220.87|218.47|221.13|218.73|220.78|218.38|0
1651758550000|2022-05-05 13:49:10|221.04|218.64|221.13|218.73|221.13|218.73|220.87|218.47|0
1651758560000|2022-05-05 13:49:20|221.17|218.77|221.39|218.99|221.39|218.99|221.17|218.77|0
1651758570000|2022-05-05 13:49:30|221.3|218.9|221.82|219.42|221.82|219.42|221.3|218.9|0
1651758580000|2022-05-05 13:49:40|221.99|219.59|222.16|219.76|222.16|219.76|221.73|219.33|0
1651758590000|2022-05-05 13:49:50|221.9|219.5|221.99|219.59|221.99|219.59|221.9|219.5|0
1651758600000|2022-05-05 13:50:00|222.08|219.68|222.77|220.37|222.77|220.37|222.08|219.68|0
1651758610000|2022-05-05 13:50:10|222.68|220.28|222.16|219.76|222.68|220.28|222.16|219.76|0
1651758620000|2022-05-05 13:50:20|221.9|219.5|221.82|219.42|221.99|219.59|221.64|219.24|0
1651758630000|2022-05-05 13:50:30|221.73|219.33|221.47|219.07|221.73|219.33|221.47|219.07|0
1651758640000|2022-05-05 13:50:40|221.34|218.94|221.21|218.81|221.34|218.94|221.21|218.81|0
1651758650000|2022-05-05 13:50:50|220.95|218.55|221.3|218.9|221.3|218.9|220.95|218.55|0
1651758660000|2022-05-05 13:51:00|221.38|218.98|221.47|219.07|221.73|219.33|221.38|218.98|0
1651758670000|2022-05-05 13:51:10|221.21|218.81|220.87|218.47|221.3|218.9|220.87|218.47|0
1651758680000|2022-05-05 13:51:20|220.52|218.12|220.78|218.38|220.78|218.38|220.52|218.12|0
1651758690000|2022-05-05 13:51:30|220.83|218.43|220.87|218.47|221.08|218.68|220.83|218.43|0
1651758700000|2022-05-05 13:51:40|220.78|218.38|221.21|218.81|221.21|218.81|220.78|218.38|0
1651758710000|2022-05-05 13:51:50|221.3|218.9|220.87|218.47|221.3|218.9|220.87|218.47|0
1651758720000|2022-05-05 13:52:00|220.78|218.38|221.56|219.16|221.56|219.16|220.78|218.38|0
1651758730000|2022-05-05 13:52:10|221.9|219.5|221.82|219.42|221.9|219.5|221.64|219.24|0
1651758740000|2022-05-05 13:52:20|221.73|219.33|221.64|219.24|221.82|219.42|221.64|219.24|0
1651758750000|2022-05-05 13:52:30|221.73|219.33|221.73|219.33|221.82|219.42|221.73|219.33|0
1651758760000|2022-05-05 13:52:40|221.9|219.5|221.99|219.59|221.99|219.59|221.9|219.5|0
1651758770000|2022-05-05 13:52:50|221.73|219.33|221.12|218.72|221.73|219.33|221.04|218.64|0
1651758780000|2022-05-05 13:53:00|221.3|218.9|221.6|219.2|221.64|219.24|221.3|218.9|0
1651758790000|2022-05-05 13:53:10|221.64|219.24|221.82|219.42|221.82|219.42|221.56|219.16|0
1651758800000|2022-05-05 13:53:20|221.47|219.07|221.64|219.24|221.64|219.24|221.17|218.77|0
1651758810000|2022-05-05 13:53:30|221.56|219.16|221.73|219.33|221.73|219.33|221.38|218.98|0
1651758820000|2022-05-05 13:53:40|221.9|219.5|222.25|219.85|222.25|219.85|221.9|219.5|0
1651758830000|2022-05-05 13:53:50|222.33|219.93|222.68|220.28|222.68|220.28|222.33|219.93|0
1651758840000|2022-05-05 13:54:00|222.77|220.37|223.03|220.63|223.11|220.71|222.77|220.37|0
1651758850000|2022-05-05 13:54:10|222.85|220.45|221.99|219.59|222.85|220.45|221.99|219.59|0
1651758860000|2022-05-05 13:54:20|221.9|219.5|222.33|219.93|222.33|219.93|221.9|219.5|0
1651758870000|2022-05-05 13:54:30|222.77|220.37|222.77|220.37|222.77|220.37|222.59|220.19|0
1651758880000|2022-05-05 13:54:40|222.42|220.02|222.59|220.19|222.59|220.19|222.42|220.02|0
1651758890000|2022-05-05 13:54:50|222.68|220.28|222.51|220.11|222.77|220.37|222.51|220.11|0
1651758900000|2022-05-05 13:55:00|222.42|220.02|221.55|219.15|222.51|220.11|221.55|219.15|0
1651758910000|2022-05-05 13:55:10|221.69|219.29|222.03|219.63|222.03|219.63|221.69|219.29|0
1651758920000|2022-05-05 13:55:20|222.25|219.85|222.85|220.45|222.85|220.45|222.07|219.67|0
1651758930000|2022-05-05 13:55:30|222.68|220.28|222.94|220.54|222.94|220.54|222.68|220.28|0
1651758940000|2022-05-05 13:55:40|222.77|220.37|223.29|220.89|223.29|220.89|222.77|220.37|0
1651758950000|2022-05-05 13:55:50|223.37|220.97|223.72|221.32|223.72|221.32|223.29|220.89|0
1651758960000|2022-05-05 13:56:00|223.63|221.23|223.55|221.15|223.63|221.23|223.29|220.89|0
1651758970000|2022-05-05 13:56:10|223.68|221.28|224.16|221.76|224.16|221.76|223.68|221.28|0
1651758980000|2022-05-05 13:56:20|223.98|221.58|224.33|221.93|224.33|221.93|223.98|221.58|0
1651758990000|2022-05-05 13:56:30|224.16|221.76|224.16|221.76|224.16|221.76|224.07|221.67|0
1651759000000|2022-05-05 13:56:40|224.33|221.93|224.42|222.02|224.42|222.02|224.16|221.76|0
1651759010000|2022-05-05 13:56:50|224.68|222.28|224.86|222.46|224.94|222.54|224.68|222.28|0
1651759020000|2022-05-05 13:57:00|224.59|222.19|224.24|221.84|224.59|222.19|224.24|221.84|0
1651759030000|2022-05-05 13:57:10|224.42|222.02|224.77|222.37|224.77|222.37|224.42|222.02|0
1651759040000|2022-05-05 13:57:20|224.85|222.45|225.12|222.72|225.12|222.72|224.85|222.45|0
1651759050000|2022-05-05 13:57:30|225.29|222.89|225.12|222.72|225.29|222.89|225.12|222.72|0
1651759060000|2022-05-05 13:57:40|225.2|222.8|225.29|222.89|225.29|222.89|225.12|222.72|0
1651759070000|2022-05-05 13:57:50|225.12|222.72|224.85|222.45|225.16|222.76|224.85|222.45|0
1651759080000|2022-05-05 13:58:00|224.77|222.37|224.85|222.45|224.94|222.54|224.77|222.37|0
1651759090000|2022-05-05 13:58:10|225.03|222.63|224.51|222.11|225.03|222.63|224.51|222.11|0
1651759100000|2022-05-05 13:58:20|224.5|222.1|224.5|222.1|224.59|222.19|224.5|222.1|0
1651759110000|2022-05-05 13:58:30|224.68|222.28|224.16|221.76|224.68|222.28|224.16|221.76|0
1651759120000|2022-05-05 13:58:40|224.33|221.93|223.46|221.06|224.33|221.93|223.46|221.06|0
1651759130000|2022-05-05 13:58:50|223.55|221.15|223.46|221.06|223.55|221.15|223.46|221.06|0
1651759140000|2022-05-05 13:59:00|223.72|221.32|224.24|221.84|224.24|221.84|223.72|221.32|0
1651759150000|2022-05-05 13:59:10|223.89|221.49|224.07|221.67|224.33|221.93|223.89|221.49|0
1651759160000|2022-05-05 13:59:20|224.24|221.84|224.16|221.76|224.42|222.02|224.16|221.76|0
1651759170000|2022-05-05 13:59:30|223.98|221.58|223.42|221.02|223.98|221.58|223.42|221.02|0
1651759180000|2022-05-05 13:59:40|223.46|221.06|223.02|220.62|223.46|221.06|223.02|220.62|0
1651759190000|2022-05-05 13:59:50|223.2|220.8|223.72|221.32|223.72|221.32|223.2|220.8|0
1651759200000|2022-05-05 14:00:00|223.94|221.54|224.33|221.93|224.33|221.93|223.94|221.54|0
1651759210000|2022-05-05 14:00:10|224.16|221.76|224.42|222.02|224.42|222.02|224.16|221.76|0
1651759220000|2022-05-05 14:00:20|224.68|222.28|224.07|221.67|224.68|222.28|224.07|221.67|0
1651759230000|2022-05-05 14:00:30|223.81|221.41|223.98|221.58|223.98|221.58|223.81|221.41|0
1651759240000|2022-05-05 14:00:40|223.89|221.49|224.59|222.19|224.59|222.19|223.89|221.49|0
1651759250000|2022-05-05 14:00:50|224.94|222.54|225.73|223.33|225.82|223.42|224.94|222.54|0
1651759260000|2022-05-05 14:01:00|225.12|222.72|224.42|222.02|225.12|222.72|224.42|222.02|0
1651759270000|2022-05-05 14:01:10|224.33|221.93|225.12|222.72|225.12|222.72|224.33|221.93|0
1651759280000|2022-05-05 14:01:20|224.94|222.54|224.77|222.37|224.94|222.54|224.77|222.37|0
1651759290000|2022-05-05 14:01:30|224.94|222.54|224.94|222.54|225.03|222.63|224.9|222.5|0
1651759300000|2022-05-05 14:01:40|224.85|222.45|225.03|222.63|225.03|222.63|224.77|222.37|0
1651759310000|2022-05-05 14:01:50|224.94|222.54|225.2|222.8|225.2|222.8|224.94|222.54|0
1651759320000|2022-05-05 14:02:00|225.34|222.94|225.9|223.5|225.9|223.5|225.34|222.94|0
1651759330000|2022-05-05 14:02:10|225.64|223.24|226.25|223.85|226.25|223.85|225.64|223.24|0
1651759340000|2022-05-05 14:02:20|226.43|224.03|226.43|224.03|226.43|224.03|226.34|223.94|0
1651759350000|2022-05-05 14:02:30|226.52|224.12|226.69|224.29|226.69|224.29|226.34|223.94|0
1651759360000|2022-05-05 14:02:40|226.78|224.38|227.05|224.65|227.05|224.65|226.78|224.38|0
1651759370000|2022-05-05 14:02:50|226.96|224.56|227.31|224.91|227.31|224.91|226.96|224.56|0
1651759380000|2022-05-05 14:03:00|227.22|224.82|226.52|224.12|227.22|224.82|226.52|224.12|0
1651759390000|2022-05-05 14:03:10|226.43|224.03|226.87|224.47|226.87|224.47|226.43|224.03|0
1651759400000|2022-05-05 14:03:20|226.96|224.56|224.56|222.16|226.96|224.56|224.21|221.81|0
1651759410000|2022-05-05 14:03:30|224.73|222.33|224.65|222.25|224.73|222.33|224.65|222.25|0
1651759420000|2022-05-05 14:03:40|224.56|222.16|227.99|225.59|228.08|225.68|224.56|222.16|0
1651759430000|2022-05-05 14:03:50|228.17|225.77|227.82|225.42|228.26|225.86|227.82|225.42|0
1651759440000|2022-05-05 14:04:00|227.9|225.5|227.99|225.59|228.08|225.68|227.9|225.5|0
1651759450000|2022-05-05 14:04:10|228.17|225.77|228.26|225.86|228.26|225.86|228.17|225.77|0
1651759460000|2022-05-05 14:04:20|228.43|226.03|228.79|226.39|228.79|226.39|228.43|226.03|0
1651759470000|2022-05-05 14:04:30|229.23|226.83|229.58|227.18|229.67|227.27|229.23|226.83|0
1651759480000|2022-05-05 14:04:40|229.05|226.65|229.23|226.83|229.32|226.92|229.05|226.65|0
1651759490000|2022-05-05 14:04:50|229.14|226.74|229.49|227.09|229.49|227.09|229.14|226.74|0
1651759500000|2022-05-05 14:05:00|229.58|227.18|229.85|227.45|230.2|227.8|229.58|227.18|0
1651759510000|2022-05-05 14:05:10|230.11|227.71|231|228.6|231|228.6|230.11|227.71|0
1651759520000|2022-05-05 14:05:20|230.91|228.51|231.63|229.23|231.63|229.23|230.91|228.51|0
1651759530000|2022-05-05 14:05:30|231.72|229.32|231.89|229.49|231.89|229.49|231.63|229.23|0
1651759540000|2022-05-05 14:05:40|231.72|229.32|231.45|229.05|231.72|229.32|231.45|229.05|0
1651759550000|2022-05-05 14:05:50|230.56|228.16|230.38|227.98|230.56|228.16|230.38|227.98|0
1651759560000|2022-05-05 14:06:00|230.56|228.16|231|228.6|231.09|228.69|230.56|228.16|0
1651759570000|2022-05-05 14:06:10|230.47|228.07|230.38|227.98|230.47|228.07|230.11|227.71|0
1651759580000|2022-05-05 14:06:20|230.74|228.34|230.56|228.16|231|228.6|230.56|228.16|0
1651759590000|2022-05-05 14:06:30|230.38|227.98|230.02|227.62|230.38|227.98|230.02|227.62|0
1651759600000|2022-05-05 14:06:40|229.85|227.45|229.85|227.45|229.94|227.54|229.85|227.45|0
1651759610000|2022-05-05 14:06:50|229.94|227.54|230.64|228.24|230.64|228.24|229.27|226.87|0
1651759620000|2022-05-05 14:07:00|230.77|228.37|230.24|227.84|230.77|228.37|230.24|227.84|0
1651759630000|2022-05-05 14:07:10|229.97|227.57|231.04|228.64|231.13|228.73|229.97|227.57|0
1651759640000|2022-05-05 14:07:20|231.39|228.99|231.66|229.26|231.66|229.26|231.39|228.99|0
1651759650000|2022-05-05 14:07:30|231.75|229.35|231.71|229.31|231.75|229.35|231.48|229.08|0
1651759660000|2022-05-05 14:07:40|231.75|229.35|232.1|229.7|232.1|229.7|231.75|229.35|0
1651759670000|2022-05-05 14:07:50|232.46|230.06|233.18|230.78|233.18|230.78|232.46|230.06|0
1651759680000|2022-05-05 14:08:00|233.36|230.96|234.07|231.67|234.07|231.67|233.36|230.96|0
1651759690000|2022-05-05 14:08:10|233.94|231.54|233.8|231.4|234.16|231.76|233.8|231.4|0
1651759700000|2022-05-05 14:08:20|233.45|231.05|233.09|230.69|233.54|231.14|233.09|230.69|0
1651759710000|2022-05-05 14:08:30|233|230.6|233.13|230.73|233.13|230.73|233|230.6|0
1651759720000|2022-05-05 14:08:40|233.36|230.96|234.25|231.85|234.25|231.85|233.36|230.96|0
1651759730000|2022-05-05 14:08:50|234.43|232.03|234.21|231.81|234.48|232.08|234.21|231.81|0
1651759740000|2022-05-05 14:09:00|234.34|231.94|233.54|231.14|234.34|231.94|233.54|231.14|0
1651759750000|2022-05-05 14:09:10|232.78|230.38|233|230.6|233|230.6|232.64|230.24|0
1651759760000|2022-05-05 14:09:20|232.91|230.51|233.53|231.13|233.53|231.13|232.73|230.33|0
1651759770000|2022-05-05 14:09:30|233.8|231.4|233.8|231.4|233.98|231.58|233.8|231.4|0
1651759780000|2022-05-05 14:09:40|233.27|230.87|232.82|230.42|233.27|230.87|232.82|230.42|0
1651759790000|2022-05-05 14:09:50|232.73|230.33|232.73|230.33|232.95|230.55|232.73|230.33|0
1651759800000|2022-05-05 14:10:00|232.82|230.42|233.27|230.87|233.27|230.87|232.78|230.38|0
1651759810000|2022-05-05 14:10:10|233.18|230.78|233.18|230.78|233.18|230.78|232.64|230.24|0
1651759820000|2022-05-05 14:10:20|232.95|230.55|232.73|230.33|233.09|230.69|232.73|230.33|0
1651759830000|2022-05-05 14:10:30|232.64|230.24|232.28|229.88|232.73|230.33|232.28|229.88|0
1651759840000|2022-05-05 14:10:40|232.46|230.06|232.19|229.79|232.64|230.24|232.19|229.79|0
1651759850000|2022-05-05 14:10:50|232.37|229.97|232.73|230.33|232.73|230.33|232.37|229.97|0
1651759860000|2022-05-05 14:11:00|233.18|230.78|233.35|230.95|233.44|231.04|233.18|230.78|0
1651759870000|2022-05-05 14:11:10|233.09|230.69|233.62|231.22|233.62|231.22|233.09|230.69|0
1651759880000|2022-05-05 14:11:20|234.07|231.67|233.98|231.58|234.07|231.67|233.89|231.49|0
1651759890000|2022-05-05 14:11:30|233.8|231.4|234.34|231.94|234.34|231.94|233.8|231.4|0
1651759900000|2022-05-05 14:11:40|234.52|232.12|235.33|232.93|235.33|232.93|234.52|232.12|0
1651759910000|2022-05-05 14:11:50|236.06|233.66|236.83|234.43|236.83|234.43|235.96|233.56|0
1651759920000|2022-05-05 14:12:00|236.87|234.47|236.19|233.79|236.87|234.47|235.51|233.11|0
1651759930000|2022-05-05 14:12:10|236.42|234.02|235.24|232.84|236.42|234.02|235.24|232.84|0
1651759940000|2022-05-05 14:12:20|235.6|233.2|235.42|233.02|235.6|233.2|235.29|232.89|0
1651759950000|2022-05-05 14:12:30|235.24|232.84|235.51|233.11|235.51|233.11|235.24|232.84|0
1651759960000|2022-05-05 14:12:40|236.42|234.02|235.6|233.2|236.42|234.02|235.6|233.2|0
1651759970000|2022-05-05 14:12:50|236.14|233.74|235.69|233.29|236.14|233.74|235.69|233.29|0
1651759980000|2022-05-05 14:13:00|235.6|233.2|235.6|233.2|235.6|233.2|235.24|232.84|0
1651759990000|2022-05-05 14:13:10|235.69|233.29|235.92|233.52|235.96|233.56|235.69|233.29|0
1651760000000|2022-05-05 14:13:20|235.42|233.02|235.87|233.47|235.87|233.47|235.42|233.02|0
1651760010000|2022-05-05 14:13:30|236.14|233.74|235.6|233.2|236.14|233.74|235.56|233.16|0
1651760020000|2022-05-05 14:13:40|234.97|232.57|234.88|232.48|234.97|232.57|234.43|232.03|0
1651760030000|2022-05-05 14:13:50|234.75|232.35|234.52|232.12|234.75|232.35|234.43|232.03|0
1651760040000|2022-05-05 14:14:00|234.7|232.3|234.07|231.67|234.7|232.3|234.07|231.67|0
1651760050000|2022-05-05 14:14:10|233.89|231.49|233.35|230.95|233.89|231.49|233.26|230.86|0
1651760060000|2022-05-05 14:14:20|233.26|230.86|233.35|230.95|233.44|231.04|233.26|230.86|0
1651760070000|2022-05-05 14:14:30|233.17|230.77|232.37|229.97|233.17|230.77|232.37|229.97|0
1651760080000|2022-05-05 14:14:40|231.92|229.52|231.83|229.43|232.19|229.79|231.83|229.43|0
1651760090000|2022-05-05 14:14:50|231.92|229.52|231.83|229.43|231.92|229.52|231.39|228.99|0
1651760100000|2022-05-05 14:15:00|231.21|228.81|231.66|229.26|231.66|229.26|231.21|228.81|0
1651760110000|2022-05-05 14:15:10|231.03|228.63|231.57|229.17|231.57|229.17|231.03|228.63|0
1651760120000|2022-05-05 14:15:20|231.39|228.99|231.39|228.99|231.39|228.99|231.3|228.9|0
1651760130000|2022-05-05 14:15:30|231.48|229.08|231.48|229.08|231.66|229.26|231.48|229.08|0
1651760140000|2022-05-05 14:15:40|232.1|229.7|232.19|229.79|232.19|229.79|232.1|229.7|0
1651760150000|2022-05-05 14:15:50|231.92|229.52|232.28|229.88|232.28|229.88|231.92|229.52|0
1651760160000|2022-05-05 14:16:00|232.73|230.33|233.22|230.82|233.26|230.86|232.73|230.33|0
1651760170000|2022-05-05 14:16:10|233.71|231.31|233.53|231.13|233.71|231.31|233.4|231|0
1651760180000|2022-05-05 14:16:20|233.44|231.04|233.44|231.04|233.53|231.13|233.44|231.04|0
1651760190000|2022-05-05 14:16:30|233.53|231.13|233.35|230.95|233.53|231.13|233.35|230.95|0
1651760200000|2022-05-05 14:16:40|232.99|230.59|232.55|230.15|232.99|230.59|232.55|230.15|0
1651760210000|2022-05-05 14:16:50|232.9|230.5|233.71|231.31|233.71|231.31|232.9|230.5|0
1651760220000|2022-05-05 14:17:00|234.79|232.39|233.98|231.58|234.79|232.39|233.98|231.58|0
1651760230000|2022-05-05 14:17:10|233.8|231.4|232.37|229.97|233.8|231.4|232.37|229.97|0
1651760240000|2022-05-05 14:17:20|232.46|230.06|232.64|230.24|232.64|230.24|232.28|229.88|0
1651760250000|2022-05-05 14:17:30|232.1|229.7|232.64|230.24|232.64|230.24|232.1|229.7|0
1651760260000|2022-05-05 14:17:40|233.44|231.04|232.99|230.59|233.62|231.22|232.81|230.41|0
1651760270000|2022-05-05 14:17:50|232.73|230.33|232.99|230.59|233.17|230.77|232.73|230.33|0
1651760280000|2022-05-05 14:18:00|232.9|230.5|233.08|230.68|233.08|230.68|232.9|230.5|0
1651760290000|2022-05-05 14:18:10|232.41|230.01|232.1|229.7|232.41|230.01|232.1|229.7|0
1651760300000|2022-05-05 14:18:20|231.92|229.52|231.74|229.34|232.1|229.7|231.74|229.34|0
1651760310000|2022-05-05 14:18:30|231.65|229.25|232.28|229.88|232.28|229.88|231.65|229.25|0
1651760320000|2022-05-05 14:18:40|232.86|230.46|232.9|230.5|233.08|230.68|232.72|230.32|0
1651760330000|2022-05-05 14:18:50|232.99|230.59|232.9|230.5|232.99|230.59|232.9|230.5|0
1651760340000|2022-05-05 14:19:00|233.26|230.86|233.53|231.13|233.53|231.13|233.26|230.86|0
1651760350000|2022-05-05 14:19:10|233.08|230.68|233.17|230.77|233.35|230.95|233.08|230.68|0
1651760360000|2022-05-05 14:19:20|232.63|230.23|232.23|229.83|232.63|230.23|232.19|229.79|0
1651760370000|2022-05-05 14:19:30|232.81|230.41|232.37|229.97|232.81|230.41|232.37|229.97|0
1651760380000|2022-05-05 14:19:40|232.72|230.32|232.37|229.97|232.9|230.5|232.37|229.97|0
1651760390000|2022-05-05 14:19:50|232.63|230.23|232.37|229.97|232.72|230.32|232.37|229.97|0
1651760400000|2022-05-05 14:20:00|232.46|230.06|232.9|230.5|232.9|230.5|232.37|229.97|0
1651760410000|2022-05-05 14:20:10|232.63|230.23|232.37|229.97|232.63|230.23|232.28|229.88|0
1651760420000|2022-05-05 14:20:20|233.04|230.64|233.44|231.04|233.44|231.04|233.04|230.64|0
1651760430000|2022-05-05 14:20:30|233.35|230.95|233.35|230.95|233.35|230.95|232.9|230.5|0
1651760440000|2022-05-05 14:20:40|233.53|231.13|234.52|232.12|234.52|232.12|233.53|231.13|0
1651760450000|2022-05-05 14:20:50|234.43|232.03|234.25|231.85|234.43|232.03|234.25|231.85|0
1651760460000|2022-05-05 14:21:00|234.7|232.3|234.34|231.94|234.74|232.34|234.34|231.94|0
1651760470000|2022-05-05 14:21:10|233.62|231.22|233.98|231.58|233.98|231.58|233.62|231.22|0
1651760480000|2022-05-05 14:21:20|233.26|230.86|232.63|230.23|233.26|230.86|232.63|230.23|0
1651760490000|2022-05-05 14:21:30|233.08|230.68|233.62|231.22|233.62|231.22|233.08|230.68|0
1651760500000|2022-05-05 14:21:40|233.84|231.44|233.89|231.49|233.98|231.58|233.84|231.44|0
1651760510000|2022-05-05 14:21:50|234.07|231.67|234.07|231.67|234.07|231.67|233.89|231.49|0
1651760520000|2022-05-05 14:22:00|234.97|232.57|234.16|231.76|234.97|232.57|234.16|231.76|0
1651760530000|2022-05-05 14:22:10|233.53|231.13|233.17|230.77|233.53|231.13|233.08|230.68|0
1651760540000|2022-05-05 14:22:20|233.53|231.13|233.08|230.68|233.53|231.13|233.08|230.68|0
1651760550000|2022-05-05 14:22:30|233.53|231.13|233.8|231.4|233.8|231.4|233.53|231.13|0
1651760560000|2022-05-05 14:22:40|234.16|231.76|234.61|232.21|234.61|232.21|234.16|231.76|0
1651760570000|2022-05-05 14:22:50|234.97|232.57|235.96|233.56|235.96|233.56|234.97|232.57|0
1651760580000|2022-05-05 14:23:00|236.05|233.65|236.05|233.65|236.05|233.65|235.78|233.38|0
1651760590000|2022-05-05 14:23:10|236.14|233.74|236.59|234.19|236.59|234.19|236.14|233.74|0
1651760600000|2022-05-05 14:23:20|237.5|235.1|238.05|235.65|238.05|235.65|237.5|235.1|0
1651760610000|2022-05-05 14:23:30|238.55|236.15|238.87|236.47|238.87|236.47|238.55|236.15|0
1651760620000|2022-05-05 14:23:40|238.5|236.1|238.23|235.83|238.5|236.1|238.23|235.83|0
1651760630000|2022-05-05 14:23:50|238.41|236.01|237.91|235.51|238.41|236.01|237.91|235.51|0
1651760640000|2022-05-05 14:24:00|237.77|235.37|237.68|235.28|237.95|235.55|237.68|235.28|0
1651760650000|2022-05-05 14:24:10|235.1|232.7|237.57|235.17|237.57|235.17|235.1|232.7|0
1651760660000|2022-05-05 14:24:20|237.48|235.08|237.3|234.9|237.62|235.22|237.3|234.9|0
1651760670000|2022-05-05 14:24:30|237.12|234.72|237.03|234.63|237.3|234.9|237.03|234.63|0
1651760680000|2022-05-05 14:24:40|237.26|234.86|237.94|235.54|237.94|235.54|237.26|234.86|0
1651760690000|2022-05-05 14:24:50|237.66|235.26|238.72|236.32|238.72|236.32|237.66|235.26|0
1651760700000|2022-05-05 14:25:00|238.45|236.05|238.36|235.96|238.54|236.14|238.27|235.87|0
1651760710000|2022-05-05 14:25:10|238.22|235.82|238.27|235.87|238.36|235.96|238.22|235.82|0
1651760720000|2022-05-05 14:25:20|238.09|235.69|238.36|235.96|238.36|235.96|238.09|235.69|0
1651760730000|2022-05-05 14:25:30|238.27|235.87|238.36|235.96|238.54|236.14|238.27|235.87|0
1651760740000|2022-05-05 14:25:40|238.18|235.78|238.27|235.87|238.27|235.87|237.81|235.41|0
1651760750000|2022-05-05 14:25:50|238.18|235.78|238.72|236.32|238.72|236.32|238.18|235.78|0
1651760760000|2022-05-05 14:26:00|238.54|236.14|238.63|236.23|238.99|236.59|238.54|236.14|0
1651760770000|2022-05-05 14:26:10|238.31|235.91|238.09|235.69|238.36|235.96|238.09|235.69|0
1651760780000|2022-05-05 14:26:20|238.27|235.87|237.99|235.59|238.36|235.96|237.99|235.59|0
1651760790000|2022-05-05 14:26:30|237.72|235.32|237.04|234.64|237.72|235.32|237.04|234.64|0
1651760800000|2022-05-05 14:26:40|237|234.6|237|234.6|237.14|234.74|237|234.6|0
1651760810000|2022-05-05 14:26:50|237.09|234.69|236.55|234.15|237.09|234.69|236.55|234.15|0
1651760820000|2022-05-05 14:27:00|236.37|233.97|236.68|234.28|236.68|234.28|236.37|233.97|0
1651760830000|2022-05-05 14:27:10|236.73|234.33|236.73|234.33|236.73|234.33|236.64|234.24|0
1651760840000|2022-05-05 14:27:20|237|234.6|236.55|234.15|237|234.6|236.55|234.15|0
1651760850000|2022-05-05 14:27:30|236.64|234.24|236.82|234.42|236.91|234.51|236.64|234.24|0
1651760860000|2022-05-05 14:27:40|237|234.6|236.36|233.96|237|234.6|236.32|233.92|0
1651760870000|2022-05-05 14:27:50|236.55|234.15|236.55|234.15|236.64|234.24|236.36|233.96|0
1651760880000|2022-05-05 14:28:00|236.36|233.96|236.55|234.15|236.55|234.15|236.27|233.87|0
1651760890000|2022-05-05 14:28:10|236.64|234.24|236.91|234.51|236.91|234.51|236.64|234.24|0
1651760900000|2022-05-05 14:28:20|236.82|234.42|237.18|234.78|237.18|234.78|236.82|234.42|0
1651760910000|2022-05-05 14:28:30|237.63|235.23|237.45|235.05|237.63|235.23|237.36|234.96|0
1651760920000|2022-05-05 14:28:40|237.36|234.96|237.59|235.19|237.59|235.19|237.36|234.96|0
1651760930000|2022-05-05 14:28:50|237.63|235.23|237|234.6|237.63|235.23|237|234.6|0
1651760940000|2022-05-05 14:29:00|237.18|234.78|237.18|234.78|237.18|234.78|237.09|234.69|0
1651760950000|2022-05-05 14:29:10|237.27|234.87|237|234.6|237.27|234.87|237|234.6|0
1651760960000|2022-05-05 14:29:20|237.09|234.69|237.41|235.01|237.41|235.01|237.09|234.69|0
1651760970000|2022-05-05 14:29:30|237.81|235.41|237.9|235.5|237.9|235.5|237.72|235.32|0
1651760980000|2022-05-05 14:29:40|238.54|236.14|238.36|235.96|238.81|236.41|238.36|235.96|0
1651760990000|2022-05-05 14:29:50|238.54|236.14|238.81|236.41|238.81|236.41|238.45|236.05|0
1651761000000|2022-05-05 14:30:00|239.27|236.87|238.72|236.32|239.27|236.87|238.72|236.32|0
1651761010000|2022-05-05 14:30:10|238.63|236.23|238.36|235.96|238.63|236.23|238.36|235.96|0
1651761020000|2022-05-05 14:30:20|238.17|235.77|238.36|235.96|238.36|235.96|238.17|235.77|0
1651761030000|2022-05-05 14:30:30|238.54|236.14|238.08|235.68|238.54|236.14|237.99|235.59|0
1651761040000|2022-05-05 14:30:40|237.63|235.23|237.72|235.32|237.72|235.32|237.63|235.23|0
1651761050000|2022-05-05 14:30:50|237.99|235.59|238.08|235.68|238.08|235.68|237.99|235.59|0
1651761060000|2022-05-05 14:31:00|238.36|235.96|238.17|235.77|238.36|235.96|238.08|235.68|0
1651761070000|2022-05-05 14:31:10|237.99|235.59|238.08|235.68|238.36|235.96|237.99|235.59|0
1651761080000|2022-05-05 14:31:20|238.17|235.77|238.17|235.77|238.31|235.91|238.17|235.77|0
1651761090000|2022-05-05 14:31:30|238.36|235.96|238.49|236.09|238.49|236.09|238.36|235.96|0
1651761100000|2022-05-05 14:31:40|238.45|236.05|238.99|236.59|238.99|236.59|238.45|236.05|0
1651761110000|2022-05-05 14:31:50|238.9|236.5|238.08|235.68|238.9|236.5|238.08|235.68|0
1651761120000|2022-05-05 14:32:00|238.35|235.95|238.35|235.95|238.63|236.23|238.35|235.95|0
1651761130000|2022-05-05 14:32:10|238.45|236.05|239.13|236.73|239.13|236.73|238.45|236.05|0
1651761140000|2022-05-05 14:32:20|239.26|236.86|239.77|237.37|239.77|237.37|239.26|236.86|0
1651761150000|2022-05-05 14:32:30|240.18|237.78|239.95|237.55|240.36|237.96|239.95|237.55|0
1651761160000|2022-05-05 14:32:40|240.09|237.69|240.45|238.05|240.45|238.05|240.09|237.69|0
1651761170000|2022-05-05 14:32:50|240.82|238.42|241|238.6|241.09|238.69|240.82|238.42|0
1651761180000|2022-05-05 14:33:00|240.63|238.23|240.73|238.33|240.73|238.33|240.63|238.23|0
1651761190000|2022-05-05 14:33:10|240.87|238.47|240.73|238.33|240.87|238.47|240.63|238.23|0
1651761200000|2022-05-05 14:33:20|241|238.6|241|238.6|241|238.6|240.91|238.51|0
1651761210000|2022-05-05 14:33:30|241.09|238.69|240.91|238.51|241.09|238.69|240.91|238.51|0
1651761220000|2022-05-05 14:33:40|240.82|238.42|240.63|238.23|240.91|238.51|240.63|238.23|0
1651761230000|2022-05-05 14:33:50|240.91|238.51|241|238.6|241|238.6|240.91|238.51|0
1651761240000|2022-05-05 14:34:00|240.36|237.96|240.54|238.14|240.54|238.14|240.18|237.78|0
1651761250000|2022-05-05 14:34:10|240.63|238.23|240.82|238.42|240.82|238.42|240.54|238.14|0
1651761260000|2022-05-05 14:34:20|240.63|238.23|240.63|238.23|240.91|238.51|240.63|238.23|0
1651761270000|2022-05-05 14:34:30|240.73|238.33|240.36|237.96|240.73|238.33|240.36|237.96|0
1651761280000|2022-05-05 14:34:40|240.45|238.05|240.18|237.78|240.45|238.05|240.18|237.78|0
1651761290000|2022-05-05 14:34:50|240.08|237.68|240.08|237.68|240.27|237.87|240.08|237.68|0
1651761300000|2022-05-05 14:35:00|239.81|237.41|240.27|237.87|240.45|238.05|239.81|237.41|0
1651761310000|2022-05-05 14:35:10|240.45|238.05|240.36|237.96|240.54|238.14|240.36|237.96|0
1651761320000|2022-05-05 14:35:20|240.18|237.78|239.08|236.68|240.18|237.78|239.08|236.68|0
1651761330000|2022-05-05 14:35:30|239.13|236.73|239.08|236.68|239.13|236.73|238.99|236.59|0
1651761340000|2022-05-05 14:35:40|238.81|236.41|238.81|236.41|238.99|236.59|238.81|236.41|0
1651761350000|2022-05-05 14:35:50|238.72|236.32|238.44|236.04|238.72|236.32|238.4|236|0
1651761360000|2022-05-05 14:36:00|238.63|236.23|238.31|235.91|238.63|236.23|238.26|235.86|0
1651761370000|2022-05-05 14:36:10|238.26|235.86|238.81|236.41|238.81|236.41|238.26|235.86|0
1651761380000|2022-05-05 14:36:20|239.08|236.68|239.81|237.41|239.81|237.41|239.08|236.68|0
1651761390000|2022-05-05 14:36:30|240.27|237.87|239.99|237.59|240.45|238.05|239.99|237.59|0
1651761400000|2022-05-05 14:36:40|240.18|237.78|240.91|238.51|241.09|238.69|240.18|237.78|0
1651761410000|2022-05-05 14:36:50|241|238.6|240.63|238.23|241|238.6|240.63|238.23|0
1651761420000|2022-05-05 14:37:00|240.91|238.51|241|238.6|241|238.6|240.82|238.42|0
1651761430000|2022-05-05 14:37:10|241.09|238.69|240.72|238.32|241.09|238.69|240.72|238.32|0
1651761440000|2022-05-05 14:37:20|240.08|237.68|239.72|237.32|240.08|237.68|239.54|237.14|0
1651761450000|2022-05-05 14:37:30|239.67|237.27|240.54|238.14|240.54|238.14|239.67|237.27|0
1651761460000|2022-05-05 14:37:40|240.63|238.23|240.59|238.19|240.63|238.23|240.45|238.05|0
1651761470000|2022-05-05 14:37:50|240.54|238.14|240.63|238.23|240.63|238.23|240.36|237.96|0
1651761480000|2022-05-05 14:38:00|240.77|238.37|241.82|239.42|241.82|239.42|240.72|238.32|0
1651761490000|2022-05-05 14:38:10|241.46|239.06|241.64|239.24|241.73|239.33|241.46|239.06|0
1651761500000|2022-05-05 14:38:20|241.82|239.42|242.01|239.61|242.01|239.61|241.82|239.42|0
1651761510000|2022-05-05 14:38:30|241.92|239.52|241.46|239.06|241.92|239.52|241.27|238.87|0
1651761520000|2022-05-05 14:38:40|241.27|238.87|240.63|238.23|241.27|238.87|240.63|238.23|0
1651761530000|2022-05-05 14:38:50|240.59|238.19|240.54|238.14|240.91|238.51|240.54|238.14|0
1651761540000|2022-05-05 14:39:00|240.63|238.23|241.09|238.69|241.09|238.69|240.63|238.23|0
1651761550000|2022-05-05 14:39:10|241.36|238.96|241.78|239.38|241.78|239.38|241.36|238.96|0
1651761560000|2022-05-05 14:39:20|241.73|239.33|241.55|239.15|241.82|239.42|241.55|239.15|0
1651761570000|2022-05-05 14:39:30|241.73|239.33|243.11|240.71|243.11|240.71|241.73|239.33|0
1651761580000|2022-05-05 14:39:40|243.3|240.9|243.11|240.71|243.39|240.99|243.02|240.62|0
1651761590000|2022-05-05 14:39:50|243.21|240.81|243.21|240.81|243.39|240.99|243.21|240.81|0
1651761600000|2022-05-05 14:40:00|243.39|240.99|243.3|240.9|243.39|240.99|243.3|240.9|0
1651761610000|2022-05-05 14:40:10|243.21|240.81|242.74|240.34|243.21|240.81|242.65|240.25|0
1651761620000|2022-05-05 14:40:20|243.07|240.67|244.63|242.23|244.63|242.23|243.07|240.67|0
1651761630000|2022-05-05 14:40:30|244.54|242.14|244.36|241.96|244.54|242.14|243.99|241.59|0
1651761640000|2022-05-05 14:40:40|244.45|242.05|244.17|241.77|244.63|242.23|244.17|241.77|0
1651761650000|2022-05-05 14:40:50|244.08|241.68|244.35|241.95|244.35|241.95|244.08|241.68|0
1651761660000|2022-05-05 14:41:00|244.54|242.14|244.63|242.23|244.63|242.23|244.45|242.05|0
1651761670000|2022-05-05 14:41:10|244.35|241.95|244.63|242.23|244.63|242.23|244.26|241.86|0
1651761680000|2022-05-05 14:41:20|244.72|242.32|244.72|242.32|244.72|242.32|244.72|242.32|0
1651761690000|2022-05-05 14:41:30|245.24|242.84|246.02|243.62|246.02|243.62|245.24|242.84|0
1651761700000|2022-05-05 14:41:40|246.49|244.09|246.49|244.09|246.49|244.09|246.21|243.81|0
1651761710000|2022-05-05 14:41:50|246.39|243.99|246.67|244.27|246.67|244.27|246.11|243.71|0
1651761720000|2022-05-05 14:42:00|246.86|244.46|246.86|244.46|246.86|244.46|246.49|244.09|0
1651761730000|2022-05-05 14:42:10|246.58|244.18|246.02|243.62|246.58|244.18|246.02|243.62|0
1651761740000|2022-05-05 14:42:20|247.2|244.8|244.51|242.11|247.2|244.8|244.51|242.11|0
1651761750000|2022-05-05 14:42:30|246.47|244.07|247.72|245.32|248.09|245.69|246.47|244.07|0
1651761760000|2022-05-05 14:42:40|247.58|245.18|248.37|245.97|248.55|246.15|247.58|245.18|0
1651761770000|2022-05-05 14:42:50|248.09|245.69|248.37|245.97|248.37|245.97|248.09|245.69|0
1651761780000|2022-05-05 14:43:00|248.46|246.06|248.55|246.15|248.55|246.15|248.37|245.97|0
1651761790000|2022-05-05 14:43:10|248.27|245.87|247.72|245.32|248.46|246.06|247.72|245.32|0
1651761800000|2022-05-05 14:43:20|247.53|245.13|246.6|244.2|247.62|245.22|246.6|244.2|0
1651761810000|2022-05-05 14:43:30|246.51|244.11|245.49|243.09|246.51|244.11|245.49|243.09|0
1651761820000|2022-05-05 14:43:40|245.54|243.14|245.21|242.81|245.54|243.14|244.94|242.54|0
1651761830000|2022-05-05 14:43:50|245.03|242.63|245.3|242.9|245.3|242.9|245.03|242.63|0
1651761840000|2022-05-05 14:44:00|244.94|242.54|245.12|242.72|245.3|242.9|244.94|242.54|0
1651761850000|2022-05-05 14:44:10|244.75|242.35|244.94|242.54|245.21|242.81|244.75|242.35|0
1651761860000|2022-05-05 14:44:20|244.66|242.26|244.2|241.8|244.66|242.26|244.2|241.8|0
1651761870000|2022-05-05 14:44:30|244.29|241.89|244.2|241.8|244.29|241.89|243.83|241.43|0
1651761880000|2022-05-05 14:44:40|244.47|242.07|243.92|241.52|244.47|242.07|243.92|241.52|0
1651761890000|2022-05-05 14:44:50|244.11|241.71|243.83|241.43|244.38|241.98|243.83|241.43|0
1651761900000|2022-05-05 14:45:00|244.38|241.98|243.65|241.25|244.38|241.98|243.65|241.25|0
1651761910000|2022-05-05 14:45:10|243.74|241.34|243.28|240.88|243.92|241.52|243.28|240.88|0
1651761920000|2022-05-05 14:45:20|243.1|240.7|243.09|240.69|243.28|240.88|243.09|240.69|0
1651761930000|2022-05-05 14:45:30|243.46|241.06|243.37|240.97|243.46|241.06|243.19|240.79|0
1651761940000|2022-05-05 14:45:40|243.74|241.34|244.47|242.07|244.47|242.07|243.74|241.34|0
1651761950000|2022-05-05 14:45:50|244.57|242.17|244.01|241.61|244.57|242.17|244.01|241.61|0
1651761960000|2022-05-05 14:46:00|244.2|241.8|243.92|241.52|244.2|241.8|243.46|241.06|0
1651761970000|2022-05-05 14:46:10|244.11|241.71|244.24|241.84|244.38|241.98|244.11|241.71|0
1651761980000|2022-05-05 14:46:20|244.38|241.98|244.93|242.53|245.03|242.63|244.38|241.98|0
1651761990000|2022-05-05 14:46:30|244.66|242.26|244.47|242.07|244.66|242.26|244.47|242.07|0
1651762000000|2022-05-05 14:46:40|244.75|242.35|244.2|241.8|244.75|242.35|244.2|241.8|0
1651762010000|2022-05-05 14:46:50|244.38|241.98|244.57|242.17|244.75|242.35|244.38|241.98|0
1651762020000|2022-05-05 14:47:00|244.38|241.98|244.84|242.44|244.84|242.44|244.38|241.98|0
1651762030000|2022-05-05 14:47:10|245.21|242.81|245.4|243|245.4|243|245.21|242.81|0
1651762040000|2022-05-05 14:47:20|245.58|243.18|245.95|243.55|245.95|243.55|245.58|243.18|0
1651762050000|2022-05-05 14:47:30|246.04|243.64|246.09|243.69|246.14|243.74|246.04|243.64|0
1651762060000|2022-05-05 14:47:40|246.32|243.92|246.6|244.2|246.78|244.38|246.32|243.92|0
1651762070000|2022-05-05 14:47:50|246.74|244.34|246.88|244.48|246.88|244.48|246.6|244.2|0
1651762080000|2022-05-05 14:48:00|246.69|244.29|246.88|244.48|246.97|244.57|246.69|244.29|0
1651762090000|2022-05-05 14:48:10|246.97|244.57|247.67|245.27|247.67|245.27|246.97|244.57|0
1651762100000|2022-05-05 14:48:20|247.71|245.31|248.09|245.69|248.18|245.78|247.71|245.31|0
1651762110000|2022-05-05 14:48:30|248.18|245.78|248.74|246.34|248.74|246.34|248.09|245.69|0
1651762120000|2022-05-05 14:48:40|249.21|246.81|249.3|246.9|249.3|246.9|249.21|246.81|0
1651762130000|2022-05-05 14:48:50|249.67|247.27|250.05|247.65|250.05|247.65|249.67|247.27|0
1651762140000|2022-05-05 14:49:00|249.58|247.18|249.77|247.37|249.77|247.37|249.58|247.18|0
1651762150000|2022-05-05 14:49:10|249.91|247.51|249.58|247.18|249.91|247.51|249.58|247.18|0
1651762160000|2022-05-05 14:49:20|249.86|247.46|249.67|247.27|250|247.6|249.67|247.27|0
1651762170000|2022-05-05 14:49:30|249.49|247.09|249.11|246.71|249.49|247.09|249.11|246.71|0
1651762180000|2022-05-05 14:49:40|248.93|246.53|249.49|247.09|249.49|247.09|248.93|246.53|0
1651762190000|2022-05-05 14:49:50|249.72|247.32|249.58|247.18|249.72|247.32|249.58|247.18|0
1651762200000|2022-05-05 14:50:00|249.95|247.55|250.33|247.93|250.33|247.93|249.86|247.46|0
1651762210000|2022-05-05 14:50:10|250.42|248.02|250.8|248.4|251.08|248.68|250.42|248.02|0
1651762220000|2022-05-05 14:50:20|250.75|248.35|250.8|248.4|250.8|248.4|250.71|248.31|0
1651762230000|2022-05-05 14:50:30|250.89|248.49|251.46|249.06|251.46|249.06|250.89|248.49|0
1651762240000|2022-05-05 14:50:40|251.27|248.87|251.46|249.06|251.46|249.06|251.18|248.78|0
1651762250000|2022-05-05 14:50:50|251.55|249.15|251.55|249.15|251.55|249.15|251.27|248.87|0
1651762260000|2022-05-05 14:51:00|251.08|248.68|251.36|248.96|251.46|249.06|251.08|248.68|0
1651762270000|2022-05-05 14:51:10|251.74|249.34|251.18|248.78|251.74|249.34|251.18|248.78|0
1651762280000|2022-05-05 14:51:20|250.42|248.02|248.69|246.29|250.42|248.02|248.69|246.29|0
1651762290000|2022-05-05 14:51:30|248.55|246.15|249.58|247.18|249.58|247.18|248.55|246.15|0
1651762300000|2022-05-05 14:51:40|249.3|246.9|248.64|246.24|249.3|246.9|248.64|246.24|0
1651762310000|2022-05-05 14:51:50|247.99|245.59|248.27|245.87|248.36|245.96|247.99|245.59|0
1651762320000|2022-05-05 14:52:00|248.46|246.06|248.36|245.96|248.64|246.24|248.36|245.96|0
1651762330000|2022-05-05 14:52:10|248.46|246.06|249.98|247.58|249.98|247.58|248.46|246.06|0
1651762340000|2022-05-05 14:52:20|249.51|247.11|249.28|246.88|249.51|247.11|248.86|246.46|0
1651762350000|2022-05-05 14:52:30|249.42|247.02|250.73|248.33|250.73|248.33|249.42|247.02|0
1651762360000|2022-05-05 14:52:40|251.1|248.7|250.92|248.52|251.1|248.7|250.92|248.52|0
1651762370000|2022-05-05 14:52:50|251.25|248.85|252.42|250.02|252.42|250.02|251.25|248.85|0
1651762380000|2022-05-05 14:53:00|251.85|249.45|252.42|250.02|252.42|250.02|251.85|249.45|0
1651762390000|2022-05-05 14:53:10|252.14|249.74|251.39|248.99|252.14|249.74|251.39|248.99|0
1651762400000|2022-05-05 14:53:20|251.57|249.17|251.85|249.45|251.9|249.5|251.57|249.17|0
1651762410000|2022-05-05 14:53:30|251.76|249.36|251.39|248.99|251.76|249.36|251.25|248.85|0
1651762420000|2022-05-05 14:53:40|251.34|248.94|251.95|249.55|251.95|249.55|251.34|248.94|0
1651762430000|2022-05-05 14:53:50|252.04|249.64|252.09|249.69|252.09|249.69|251.76|249.36|0
1651762440000|2022-05-05 14:54:00|251.95|249.55|251.67|249.27|251.95|249.55|251.67|249.27|0
1651762450000|2022-05-05 14:54:10|251.85|249.45|251.85|249.45|251.85|249.45|251.38|248.98|0
1651762460000|2022-05-05 14:54:20|252.09|249.69|251.48|249.08|252.09|249.69|251.48|249.08|0
1651762470000|2022-05-05 14:54:30|251.85|249.45|251.57|249.17|251.85|249.45|251.57|249.17|0
1651762480000|2022-05-05 14:54:40|251.67|249.27|251.1|248.7|251.67|249.27|251.1|248.7|0
1651762490000|2022-05-05 14:54:50|251.01|248.61|250.82|248.42|251.01|248.61|250.59|248.19|0
1651762500000|2022-05-05 14:55:00|250.35|247.95|250.35|247.95|250.54|248.14|249.89|247.49|0
1651762510000|2022-05-05 14:55:10|249.98|247.58|250.07|247.67|250.07|247.67|249.93|247.53|0
1651762520000|2022-05-05 14:55:20|249.7|247.3|248.58|246.18|249.7|247.3|248.4|246|0
1651762530000|2022-05-05 14:55:30|248.95|246.55|248.39|245.99|249.05|246.65|248.39|245.99|0
1651762540000|2022-05-05 14:55:40|248.86|246.46|248.67|246.27|248.86|246.46|248.58|246.18|0
1651762550000|2022-05-05 14:55:50|248.49|246.09|248.77|246.37|248.77|246.37|248.49|246.09|0
1651762560000|2022-05-05 14:56:00|249.05|246.65|249.7|247.3|249.75|247.35|249.05|246.65|0
1651762570000|2022-05-05 14:56:10|250.26|247.86|249.61|247.21|250.26|247.86|249.61|247.21|0
1651762580000|2022-05-05 14:56:20|249.7|247.3|250.45|248.05|250.45|248.05|249.61|247.21|0
1651762590000|2022-05-05 14:56:30|250.63|248.23|250.54|248.14|250.63|248.23|250.45|248.05|0
1651762600000|2022-05-05 14:56:40|250.73|248.33|250.45|248.05|250.73|248.33|250.45|248.05|0
1651762610000|2022-05-05 14:56:50|250.35|247.95|250.07|247.67|250.35|247.95|250.07|247.67|0
1651762620000|2022-05-05 14:57:00|250.03|247.63|250.07|247.67|250.17|247.77|250.03|247.63|0
1651762630000|2022-05-05 14:57:10|249.93|247.53|250.45|248.05|250.45|248.05|249.93|247.53|0
1651762640000|2022-05-05 14:57:20|250.73|248.33|250.26|247.86|250.73|248.33|250.26|247.86|0
1651762650000|2022-05-05 14:57:30|249.47|247.07|249.98|247.58|250.07|247.67|249.47|247.07|0
1651762660000|2022-05-05 14:57:40|250.26|247.86|250.49|248.09|250.49|248.09|250.26|247.86|0
1651762670000|2022-05-05 14:57:50|250.63|248.23|250.35|247.95|250.63|248.23|250.35|247.95|0
1651762680000|2022-05-05 14:58:00|250.45|248.05|250.35|247.95|250.63|248.23|250.35|247.95|0
1651762690000|2022-05-05 14:58:10|250.07|247.67|249.51|247.11|250.26|247.86|249.51|247.11|0
1651762700000|2022-05-05 14:58:20|249.32|246.92|249.6|247.2|249.6|247.2|249.32|246.92|0
1651762710000|2022-05-05 14:58:30|249.51|247.11|249.93|247.53|250.16|247.76|249.51|247.11|0
1651762720000|2022-05-05 14:58:40|249.79|247.39|250.07|247.67|250.07|247.67|249.7|247.3|0
1651762730000|2022-05-05 14:58:50|249.88|247.48|249.75|247.35|249.88|247.48|249.7|247.3|0
1651762740000|2022-05-05 14:59:00|249.32|246.92|249.47|247.07|249.47|247.07|249.23|246.83|0
1651762750000|2022-05-05 14:59:10|248.95|246.55|248.3|245.9|248.95|246.55|248.11|245.71|0
1651762760000|2022-05-05 14:59:20|248.21|245.81|247.65|245.25|248.21|245.81|247.65|245.25|0
1651762770000|2022-05-05 14:59:30|247.84|245.44|247.37|244.97|247.84|245.44|247.37|244.97|0
1651762780000|2022-05-05 14:59:40|247.28|244.88|247.74|245.34|247.74|245.34|247.28|244.88|0
1651762790000|2022-05-05 14:59:50|247.46|245.06|247.28|244.88|247.65|245.25|247.28|244.88|0
1651762800000|2022-05-05 15:00:00|247.74|245.34|247.56|245.16|248.02|245.62|247.56|245.16|0
1651762810000|2022-05-05 15:00:10|247.93|245.53|247.84|245.44|247.93|245.53|247.84|245.44|0
1651762820000|2022-05-05 15:00:20|247.28|244.88|247.61|245.21|247.61|245.21|247.28|244.88|0
1651762830000|2022-05-05 15:00:30|247.56|245.16|247.19|244.79|247.56|245.16|247.19|244.79|0
1651762840000|2022-05-05 15:00:40|247.28|244.88|246.72|244.32|247.28|244.88|246.72|244.32|0
1651762850000|2022-05-05 15:00:50|246.17|243.77|246.17|243.77|246.26|243.86|246.17|243.77|0
1651762860000|2022-05-05 15:01:00|246.35|243.95|247.28|244.88|247.28|244.88|246.35|243.95|0
1651762870000|2022-05-05 15:01:10|247.09|244.69|246.72|244.32|247.09|244.69|246.72|244.32|0
1651762880000|2022-05-05 15:01:20|247.37|244.97|247.65|245.25|247.93|245.53|247.37|244.97|0
1651762890000|2022-05-05 15:01:30|247.88|245.48|247.93|245.53|247.93|245.53|247.88|245.48|0
1651762900000|2022-05-05 15:01:40|247.74|245.34|248.11|245.71|248.11|245.71|247.74|245.34|0
1651762910000|2022-05-05 15:01:50|248.21|245.81|248.39|245.99|248.58|246.18|248.21|245.81|0
1651762920000|2022-05-05 15:02:00|248.44|246.04|248.3|245.9|248.58|246.18|248.21|245.81|0
1651762930000|2022-05-05 15:02:10|248.39|245.99|249.23|246.83|249.23|246.83|248.39|245.99|0
1651762940000|2022-05-05 15:02:20|249.51|247.11|249.6|247.2|249.6|247.2|249.51|247.11|0
1651762950000|2022-05-05 15:02:30|249.7|247.3|249.93|247.53|249.93|247.53|249.7|247.3|0
1651762960000|2022-05-05 15:02:40|249.79|247.39|249.88|247.48|250.07|247.67|249.7|247.3|0
1651762970000|2022-05-05 15:02:50|250.35|247.95|250.21|247.81|250.72|248.32|250.21|247.81|0
1651762980000|2022-05-05 15:03:00|250.35|247.95|250.16|247.76|250.44|248.04|250.16|247.76|0
1651762990000|2022-05-05 15:03:10|250.44|248.04|250.72|248.32|250.77|248.37|250.44|248.04|0
1651763000000|2022-05-05 15:03:20|250.91|248.51|250.91|248.51|250.91|248.51|250.72|248.32|0
1651763010000|2022-05-05 15:03:30|250.44|248.04|251|248.6|251.38|248.98|250.44|248.04|0
1651763020000|2022-05-05 15:03:40|251.1|248.7|250.82|248.42|251.1|248.7|250.72|248.32|0
1651763030000|2022-05-05 15:03:50|251.1|248.7|251.29|248.89|251.29|248.89|250.91|248.51|0
1651763040000|2022-05-05 15:04:00|251.19|248.79|251.57|249.17|251.57|249.17|251.19|248.79|0
1651763050000|2022-05-05 15:04:10|251.66|249.26|252.41|250.01|252.41|250.01|251.66|249.26|0
1651763060000|2022-05-05 15:04:20|251.94|249.54|252.23|249.83|252.23|249.83|251.94|249.54|0
1651763070000|2022-05-05 15:04:30|252.13|249.73|251.19|248.79|252.13|249.73|251.19|248.79|0
1651763080000|2022-05-05 15:04:40|251.1|248.7|251.1|248.7|251.1|248.7|250.82|248.42|0
1651763090000|2022-05-05 15:04:50|251.29|248.89|251.71|249.31|251.71|249.31|251.29|248.89|0
1651763100000|2022-05-05 15:05:00|251.66|249.26|251.71|249.31|251.94|249.54|251.66|249.26|0
1651763110000|2022-05-05 15:05:10|251.85|249.45|251|248.6|251.85|249.45|251|248.6|0
1651763120000|2022-05-05 15:05:20|250.54|248.14|251|248.6|251|248.6|250.25|247.85|0
1651763130000|2022-05-05 15:05:30|251.19|248.79|250.35|247.95|251.19|248.79|250.35|247.95|0
1651763140000|2022-05-05 15:05:40|250.25|247.85|250.72|248.32|250.72|248.32|250.25|247.85|0
1651763150000|2022-05-05 15:05:50|250.82|248.42|250.91|248.51|250.91|248.51|250.82|248.42|0
1651763160000|2022-05-05 15:06:00|251|248.6|251.19|248.79|251.19|248.79|251|248.6|0
1651763170000|2022-05-05 15:06:10|251.38|248.98|251.8|249.4|251.8|249.4|251.38|248.98|0
1651763180000|2022-05-05 15:06:20|251.85|249.45|251.38|248.98|251.85|249.45|251.38|248.98|0
1651763190000|2022-05-05 15:06:30|251.47|249.07|252.04|249.64|252.04|249.64|251.47|249.07|0
1651763200000|2022-05-05 15:06:40|251.75|249.35|252.22|249.82|252.22|249.82|251.75|249.35|0
1651763210000|2022-05-05 15:06:50|252.41|250.01|252.69|250.29|252.69|250.29|252.41|250.01|0
1651763220000|2022-05-05 15:07:00|254.02|251.62|254.3|251.9|254.3|251.9|254.02|251.62|0
1651763230000|2022-05-05 15:07:10|254.59|252.19|254.68|252.28|254.68|252.28|254.4|252|0
1651763240000|2022-05-05 15:07:20|254.77|252.37|254.21|251.81|254.77|252.37|254.21|251.81|0
1651763250000|2022-05-05 15:07:30|254.3|251.9|254.4|252|254.49|252.09|254.3|251.9|0
1651763260000|2022-05-05 15:07:40|254.49|252.09|255.11|252.71|255.11|252.71|254.49|252.09|0
1651763270000|2022-05-05 15:07:50|255.34|252.94|255.72|253.32|255.72|253.32|255.34|252.94|0
1651763280000|2022-05-05 15:08:00|255.82|253.42|256.68|254.28|256.68|254.28|255.82|253.42|0
1651763290000|2022-05-05 15:08:10|256.77|254.37|256.87|254.47|256.87|254.47|256.77|254.37|0
1651763300000|2022-05-05 15:08:20|257.01|254.61|257.06|254.66|257.06|254.66|257.01|254.61|0
1651763310000|2022-05-05 15:08:30|257.15|254.75|257.15|254.75|257.25|254.85|257.15|254.75|0
1651763320000|2022-05-05 15:08:40|256.96|254.56|256.68|254.28|256.96|254.56|256.49|254.09|0
1651763330000|2022-05-05 15:08:50|256.77|254.37|257.54|255.14|257.54|255.14|256.77|254.37|0
1651763340000|2022-05-05 15:09:00|257.44|255.04|257.54|255.14|257.63|255.23|257.44|255.04|0
1651763350000|2022-05-05 15:09:10|257.63|255.23|257.63|255.23|257.63|255.23|257.63|255.23|0
1651763360000|2022-05-05 15:09:20|257.73|255.33|257.44|255.04|257.73|255.33|257.44|255.04|0
1651763370000|2022-05-05 15:09:30|257.25|254.85|256.96|254.56|257.25|254.85|256.96|254.56|0
1651763380000|2022-05-05 15:09:40|256.77|254.37|256.58|254.18|256.77|254.37|256.58|254.18|0
1651763390000|2022-05-05 15:09:50|256.1|253.7|255.82|253.42|256.1|253.7|255.82|253.42|0
1651763400000|2022-05-05 15:10:00|255.77|253.37|255.72|253.32|255.91|253.51|255.72|253.32|0
1651763410000|2022-05-05 15:10:10|255.63|253.23|255.91|253.51|255.91|253.51|255.53|253.13|0
1651763420000|2022-05-05 15:10:20|256.1|253.7|256.19|253.79|256.19|253.79|253.32|250.92|0
1651763430000|2022-05-05 15:10:30|256.67|254.27|256.48|254.08|256.86|254.46|256.48|254.08|0
1651763440000|2022-05-05 15:10:40|256.29|253.89|255.81|253.41|256.29|253.89|255.81|253.41|0
1651763450000|2022-05-05 15:10:50|256.09|253.69|255.43|253.03|256.09|253.69|255.43|253.03|0
1651763460000|2022-05-05 15:11:00|255.14|252.74|256.19|253.79|256.19|253.79|255.14|252.74|0
1651763470000|2022-05-05 15:11:10|256.29|253.89|256.67|254.27|256.67|254.27|256.29|253.89|0
1651763480000|2022-05-05 15:11:20|256.86|254.46|256.48|254.08|257|254.6|256.48|254.08|0
1651763490000|2022-05-05 15:11:30|256.19|253.79|255.71|253.31|256.19|253.79|255.71|253.31|0
1651763500000|2022-05-05 15:11:40|255.52|253.12|256.57|254.17|256.57|254.17|255.52|253.12|0
1651763510000|2022-05-05 15:11:50|256.76|254.36|256.67|254.27|256.76|254.36|256.67|254.27|0
1651763520000|2022-05-05 15:12:00|256.48|254.08|255.24|252.84|256.48|254.08|255.24|252.84|0
1651763530000|2022-05-05 15:12:10|254.86|252.46|255.38|252.98|255.43|253.03|254.86|252.46|0
1651763540000|2022-05-05 15:12:20|255.52|253.12|255.71|253.31|255.71|253.31|255.52|253.12|0
1651763550000|2022-05-05 15:12:30|254.86|252.46|255.33|252.93|255.33|252.93|254.86|252.46|0
1651763560000|2022-05-05 15:12:40|255.62|253.22|255.52|253.12|255.71|253.31|255.52|253.12|0
1651763570000|2022-05-05 15:12:50|255.05|252.65|255.71|253.31|255.71|253.31|255.05|252.65|0
1651763580000|2022-05-05 15:13:00|256.09|253.69|256.28|253.88|256.28|253.88|256|253.6|0
1651763590000|2022-05-05 15:13:10|256.38|253.98|256.28|253.88|256.38|253.98|256.19|253.79|0
1651763600000|2022-05-05 15:13:20|256.19|253.79|256.95|254.55|257.05|254.65|256.19|253.79|0
1651763610000|2022-05-05 15:13:30|257.24|254.84|257.19|254.79|257.43|255.03|257.19|254.79|0
1651763620000|2022-05-05 15:13:40|257.05|254.65|256.86|254.46|257.05|254.65|256.38|253.98|0
1651763630000|2022-05-05 15:13:50|256.47|254.07|256.19|253.79|256.47|254.07|256.09|253.69|0
1651763640000|2022-05-05 15:14:00|256.52|254.12|256.76|254.36|256.76|254.36|256.38|253.98|0
1651763650000|2022-05-05 15:14:10|256.86|254.46|257.14|254.74|257.14|254.74|256.86|254.46|0
1651763660000|2022-05-05 15:14:20|256.19|253.79|256|253.6|256.19|253.79|255.9|253.5|0
1651763670000|2022-05-05 15:14:30|255.9|253.5|255.43|253.03|255.9|253.5|255.43|253.03|0
1651763680000|2022-05-05 15:14:40|255.14|252.74|254.48|252.08|255.14|252.74|254.48|252.08|0
1651763690000|2022-05-05 15:14:50|254.57|252.17|254.29|251.89|254.57|252.17|254.29|251.89|0
1651763700000|2022-05-05 15:15:00|255.05|252.65|255.62|253.22|255.71|253.31|255.05|252.65|0
1651763710000|2022-05-05 15:15:10|256|253.6|255.9|253.5|256.19|253.79|255.81|253.41|0
1651763720000|2022-05-05 15:15:20|255.81|253.41|255.81|253.41|255.81|253.41|255.81|253.41|0
1651763730000|2022-05-05 15:15:30|256.09|253.69|256|253.6|256.47|254.07|256|253.6|0
1651763740000|2022-05-05 15:15:40|256.09|253.69|256.47|254.07|256.47|254.07|256.09|253.69|0
1651763750000|2022-05-05 15:15:50|256.66|254.26|256.66|254.26|256.76|254.36|256.66|254.26|0
1651763760000|2022-05-05 15:16:00|256.95|254.55|256.86|254.46|256.95|254.55|256.76|254.36|0
1651763770000|2022-05-05 15:16:10|256.66|254.26|257.14|254.74|257.14|254.74|256.66|254.26|0
1651763780000|2022-05-05 15:16:20|257.24|254.84|257.52|255.12|257.52|255.12|257.24|254.84|0
1651763790000|2022-05-05 15:16:30|257.72|255.32|257.81|255.41|257.81|255.41|257.62|255.22|0
1651763800000|2022-05-05 15:16:40|257.72|255.32|257.72|255.32|257.81|255.41|257.43|255.03|0
1651763810000|2022-05-05 15:16:50|257.05|254.65|255.71|253.31|257.05|254.65|255.71|253.31|0
1651763820000|2022-05-05 15:17:00|256.19|253.79|256.95|254.55|256.95|254.55|256.19|253.79|0
1651763830000|2022-05-05 15:17:10|256.71|254.31|256.76|254.36|256.76|254.36|256.57|254.17|0
1651763840000|2022-05-05 15:17:20|256.66|254.26|255.52|253.12|256.66|254.26|255.52|253.12|0
1651763850000|2022-05-05 15:17:30|254.67|252.27|254.67|252.27|254.67|252.27|254.48|252.08|0
1651763860000|2022-05-05 15:17:40|255.14|252.74|255.04|252.64|255.23|252.83|254.85|252.45|0
1651763870000|2022-05-05 15:17:50|254.76|252.36|254.48|252.08|254.76|252.36|254.19|251.79|0
1651763880000|2022-05-05 15:18:00|254.1|251.7|253.43|251.03|254.1|251.7|253.43|251.03|0
1651763890000|2022-05-05 15:18:10|253.06|250.66|252.77|250.37|253.06|250.66|252.77|250.37|0
1651763900000|2022-05-05 15:18:20|252.87|250.47|252.77|250.37|252.87|250.47|252.68|250.28|0
1651763910000|2022-05-05 15:18:30|252.68|250.28|252.87|250.47|252.87|250.47|252.68|250.28|0
1651763920000|2022-05-05 15:18:40|253.34|250.94|253.62|251.22|253.62|251.22|253.06|250.66|0
1651763930000|2022-05-05 15:18:50|253.43|251.03|253.62|251.22|253.62|251.22|253.43|251.03|0
1651763940000|2022-05-05 15:19:00|253.24|250.84|253.34|250.94|253.43|251.03|253.24|250.84|0
1651763950000|2022-05-05 15:19:10|254.19|251.79|254|251.6|254.19|251.79|253.81|251.41|0
1651763960000|2022-05-05 15:19:20|253.81|251.41|254.19|251.79|254.19|251.79|253.81|251.41|0
1651763970000|2022-05-05 15:19:30|253.81|251.41|254.28|251.88|254.28|251.88|253.81|251.41|0
1651763980000|2022-05-05 15:19:40|253.91|251.51|254.38|251.98|254.38|251.98|253.91|251.51|0
1651763990000|2022-05-05 15:19:50|255.14|252.74|255.42|253.02|255.42|253.02|255.14|252.74|0
1651764000000|2022-05-05 15:20:00|255.61|253.21|255.9|253.5|255.9|253.5|255.61|253.21|0
1651764010000|2022-05-05 15:20:10|256.85|254.45|257.52|255.12|257.52|255.12|256.85|254.45|0
1651764020000|2022-05-05 15:20:20|257.62|255.22|257.33|254.93|257.62|255.22|257.33|254.93|0
1651764030000|2022-05-05 15:20:30|256.95|254.55|256.66|254.26|256.95|254.55|256.57|254.17|0
1651764040000|2022-05-05 15:20:40|256.19|253.79|256.52|254.12|256.52|254.12|256.19|253.79|0
1651764050000|2022-05-05 15:20:50|256.19|253.79|256.95|254.55|256.95|254.55|256.09|253.69|0
1651764060000|2022-05-05 15:21:00|257.43|255.03|257.04|254.64|257.43|255.03|257.04|254.64|0
1651764070000|2022-05-05 15:21:10|257.14|254.74|256.66|254.26|257.28|254.88|256.66|254.26|0
1651764080000|2022-05-05 15:21:20|256.57|254.17|256.09|253.69|256.57|254.17|256.09|253.69|0
1651764090000|2022-05-05 15:21:30|256.47|254.07|256.28|253.88|256.76|254.36|256.28|253.88|0
1651764100000|2022-05-05 15:21:40|256.09|253.69|255.8|253.4|256.09|253.69|255.8|253.4|0
1651764110000|2022-05-05 15:21:50|255.95|253.55|256.38|253.98|256.76|254.36|255.95|253.55|0
1651764120000|2022-05-05 15:22:00|256.47|254.07|255.8|253.4|256.52|254.12|255.8|253.4|0
1651764130000|2022-05-05 15:22:10|255.23|252.83|255.9|253.5|255.9|253.5|255.23|252.83|0
1651764140000|2022-05-05 15:22:20|255.33|252.93|255.71|253.31|255.71|253.31|255.23|252.83|0
1651764150000|2022-05-05 15:22:30|255.42|253.02|255.8|253.4|255.8|253.4|255.42|253.02|0
1651764160000|2022-05-05 15:22:40|256.37|253.97|256.57|254.17|256.57|254.17|256.23|253.83|0
1651764170000|2022-05-05 15:22:50|256.09|253.69|256.57|254.17|256.57|254.17|255.95|253.55|0
1651764180000|2022-05-05 15:23:00|256.18|253.78|256.66|254.26|256.85|254.45|256.18|253.78|0
1651764190000|2022-05-05 15:23:10|256.37|253.97|256.37|253.97|256.47|254.07|256.37|253.97|0
1651764200000|2022-05-05 15:23:20|256.76|254.36|256.47|254.07|256.76|254.36|256.47|254.07|0
1651764210000|2022-05-05 15:23:30|255.8|253.4|255.76|253.36|255.9|253.5|255.52|253.12|0
1651764220000|2022-05-05 15:23:40|256.37|253.97|256.57|254.17|256.66|254.26|256.37|253.97|0
1651764230000|2022-05-05 15:23:50|256.52|254.12|256.85|254.45|257.14|254.74|256.52|254.12|0
1651764240000|2022-05-05 15:24:00|256.47|254.07|257.04|254.64|257.04|254.64|256.42|254.02|0
1651764250000|2022-05-05 15:24:10|257.14|254.74|257.19|254.79|257.33|254.93|257.14|254.74|0
1651764260000|2022-05-05 15:24:20|257.62|255.22|257.71|255.31|257.9|255.5|257.62|255.22|0
1651764270000|2022-05-05 15:24:30|257.81|255.41|257.71|255.31|258.05|255.65|257.71|255.31|0
1651764280000|2022-05-05 15:24:40|258.1|255.7|258.19|255.79|258.58|256.18|258.1|255.7|0
1651764290000|2022-05-05 15:24:50|258.1|255.7|258.57|256.17|258.58|256.18|258.1|255.7|0
1651764300000|2022-05-05 15:25:00|258.38|255.98|258.29|255.89|258.38|255.98|258.29|255.89|0
1651764310000|2022-05-05 15:25:10|258.19|255.79|258.48|256.08|258.48|256.08|258.1|255.7|0
1651764320000|2022-05-05 15:25:20|258.57|256.17|258.29|255.89|258.57|256.17|258.29|255.89|0
1651764330000|2022-05-05 15:25:30|258.43|256.03|258.67|256.27|258.67|256.27|258.29|255.89|0
1651764340000|2022-05-05 15:25:40|258.86|256.46|258.72|256.32|258.86|256.46|258.72|256.32|0
1651764350000|2022-05-05 15:25:50|258.77|256.37|258.86|256.46|258.86|256.46|258.77|256.37|0
1651764360000|2022-05-05 15:26:00|258.77|256.37|258.77|256.37|258.77|256.37|258.57|256.17|0
1651764370000|2022-05-05 15:26:10|257.81|255.41|257.62|255.22|258.05|255.65|257.62|255.22|0
1651764380000|2022-05-05 15:26:20|256.85|254.45|256.85|254.45|256.85|254.45|256.37|253.97|0
1651764390000|2022-05-05 15:26:30|256.56|254.16|256.18|253.78|256.56|254.16|256.18|253.78|0
1651764400000|2022-05-05 15:26:40|256.47|254.07|256.95|254.55|256.95|254.55|256.47|254.07|0
1651764410000|2022-05-05 15:26:50|257.23|254.83|256.95|254.55|257.28|254.88|256.85|254.45|0
1651764420000|2022-05-05 15:27:00|257.14|254.74|256.75|254.35|257.23|254.83|256.75|254.35|0
1651764430000|2022-05-05 15:27:10|256.56|254.16|256.75|254.35|256.75|254.35|256.37|253.97|0
1651764440000|2022-05-05 15:27:20|256.09|253.69|256.52|254.12|256.52|254.12|255.9|253.5|0
1651764450000|2022-05-05 15:27:30|256.56|254.16|256.95|254.55|256.95|254.55|256.47|254.07|0
1651764460000|2022-05-05 15:27:40|256.56|254.16|256.56|254.16|256.66|254.26|256.56|254.16|0
1651764470000|2022-05-05 15:27:50|256.37|253.97|256.14|253.74|256.61|254.21|256.14|253.74|0
1651764480000|2022-05-05 15:28:00|256.47|254.07|256.28|253.88|256.47|254.07|256.09|253.69|0
1651764490000|2022-05-05 15:28:10|256.18|253.78|255.42|253.02|256.18|253.78|255.42|253.02|0
1651764500000|2022-05-05 15:28:20|255.8|253.4|256.37|253.97|256.37|253.97|255.8|253.4|0
1651764510000|2022-05-05 15:28:30|256.47|254.07|257.04|254.64|257.04|254.64|256.47|254.07|0
1651764520000|2022-05-05 15:28:40|256.47|254.07|256.56|254.16|256.56|254.16|256.47|254.07|0
1651764530000|2022-05-05 15:28:50|256.66|254.26|256.75|254.35|256.85|254.45|256.66|254.26|0
1651764540000|2022-05-05 15:29:00|257.14|254.74|255.8|253.4|257.14|254.74|255.8|253.4|0
1651764550000|2022-05-05 15:29:10|255.7|253.3|256.37|253.97|256.37|253.97|255.7|253.3|0
1651764560000|2022-05-05 15:29:20|256.09|253.69|255.7|253.3|256.09|253.69|255.7|253.3|0
1651764570000|2022-05-05 15:29:30|255.23|252.83|255.7|253.3|255.7|253.3|255.13|252.73|0
1651764580000|2022-05-05 15:29:40|255.61|253.21|255.42|253.02|255.61|253.21|255.23|252.83|0
1651764590000|2022-05-05 15:29:50|255.51|253.11|254.85|252.45|255.51|253.11|254.85|252.45|0
1651764600000|2022-05-05 15:30:00|255.42|253.02|255.42|253.02|255.8|253.4|255.42|253.02|0
1651764610000|2022-05-05 15:30:10|255.61|253.21|255.42|253.02|255.61|253.21|255.23|252.83|0
1651764620000|2022-05-05 15:30:20|255.61|253.21|255.04|252.64|255.61|253.21|255.04|252.64|0
1651764630000|2022-05-05 15:30:30|255.42|253.02|255.51|253.11|255.75|253.35|255.42|253.02|0
1651764640000|2022-05-05 15:30:40|255.42|253.02|255.99|253.59|255.99|253.59|255.42|253.02|0
1651764650000|2022-05-05 15:30:50|256.28|253.88|256.37|253.97|256.37|253.97|256.18|253.78|0
1651764660000|2022-05-05 15:31:00|256.66|254.26|256.47|254.07|256.66|254.26|256.37|253.97|0
1651764670000|2022-05-05 15:31:10|256.75|254.35|256.18|253.78|256.75|254.35|256.18|253.78|0
1651764680000|2022-05-05 15:31:20|256.08|253.68|255.89|253.49|256.08|253.68|255.61|253.21|0
1651764690000|2022-05-05 15:31:30|255.99|253.59|256.18|253.78|256.28|253.88|255.99|253.59|0
1651764700000|2022-05-05 15:31:40|255.8|253.4|254.66|252.26|255.89|253.49|254.66|252.26|0
1651764710000|2022-05-05 15:31:50|254.85|252.45|253.99|251.59|254.94|252.54|253.99|251.59|0
1651764720000|2022-05-05 15:32:00|253.81|251.41|253.33|250.93|253.9|251.5|253.33|250.93|0
1651764730000|2022-05-05 15:32:10|253.43|251.03|253.14|250.74|253.52|251.12|253.14|250.74|0
1651764740000|2022-05-05 15:32:20|253.43|251.03|253.33|250.93|253.43|251.03|252.95|250.55|0
1651764750000|2022-05-05 15:32:30|252.95|250.55|253.33|250.93|253.33|250.93|252.95|250.55|0
1651764760000|2022-05-05 15:32:40|253.62|251.22|253.33|250.93|253.62|251.22|253.33|250.93|0
1651764770000|2022-05-05 15:32:50|252.95|250.55|252.11|249.71|252.95|250.55|252.01|249.61|0
1651764780000|2022-05-05 15:33:00|252.06|249.66|251.92|249.52|252.11|249.71|251.92|249.52|0
1651764790000|2022-05-05 15:33:10|251.73|249.33|251.01|248.61|252.29|249.89|251.01|248.61|0
1651764800000|2022-05-05 15:33:20|251.3|248.9|251.48|249.08|251.48|249.08|251.11|248.71|0
1651764810000|2022-05-05 15:33:30|251.77|249.37|252.43|250.03|252.43|250.03|251.77|249.37|0
1651764820000|2022-05-05 15:33:40|252.52|250.12|251.77|249.37|252.52|250.12|251.77|249.37|0
1651764830000|2022-05-05 15:33:50|251.58|249.18|251.95|249.55|251.95|249.55|251.48|249.08|0
1651764840000|2022-05-05 15:34:00|252.1|249.7|252.14|249.74|252.24|249.84|252.1|249.7|0
1651764850000|2022-05-05 15:34:10|252.33|249.93|252.61|250.21|252.61|250.21|252.33|249.93|0
1651764860000|2022-05-05 15:34:20|253.37|250.97|253.37|250.97|253.37|250.97|253.37|250.97|0
1651764870000|2022-05-05 15:34:30|253.14|250.74|253.23|250.83|253.37|250.97|253.14|250.74|0
1651764880000|2022-05-05 15:34:40|253.37|250.97|253.46|251.06|253.46|251.06|253.37|250.97|0
1651764890000|2022-05-05 15:34:50|253.37|250.97|253.65|251.25|253.65|251.25|253.37|250.97|0
1651764900000|2022-05-05 15:35:00|253.37|250.97|253.46|251.06|253.46|251.06|253.37|250.97|0
1651764910000|2022-05-05 15:35:10|252.52|250.12|252.05|249.65|252.71|250.31|252.05|249.65|0
1651764920000|2022-05-05 15:35:20|251.48|249.08|251.48|249.08|251.67|249.27|251.48|249.08|0
1651764930000|2022-05-05 15:35:30|251.76|249.36|252.33|249.93|252.42|250.02|251.76|249.36|0
1651764940000|2022-05-05 15:35:40|252.71|250.31|252.42|250.02|252.9|250.5|252.42|250.02|0
1651764950000|2022-05-05 15:35:50|252.52|250.12|251.95|249.55|252.52|250.12|251.95|249.55|0
1651764960000|2022-05-05 15:36:00|252.05|249.65|252.24|249.84|252.24|249.84|251.76|249.36|0
1651764970000|2022-05-05 15:36:10|252.52|250.12|252.14|249.74|252.52|250.12|252.14|249.74|0
1651764980000|2022-05-05 15:36:20|252|249.6|251.39|248.99|252|249.6|251.39|248.99|0
1651764990000|2022-05-05 15:36:30|251.48|249.08|251.29|248.89|251.48|249.08|251.25|248.85|0
1651765000000|2022-05-05 15:36:40|251.11|248.71|250.82|248.42|251.2|248.8|250.82|248.42|0
1651765010000|2022-05-05 15:36:50|250.64|248.24|250.4|248|250.64|248.24|250.4|248|0
1651765020000|2022-05-05 15:37:00|249.89|247.49|249.6|247.2|249.89|247.49|249.6|247.2|0
1651765030000|2022-05-05 15:37:10|249.7|247.3|250.07|247.67|250.12|247.72|249.65|247.25|0
1651765040000|2022-05-05 15:37:20|249.98|247.58|249.7|247.3|250.07|247.67|249.7|247.3|0
1651765050000|2022-05-05 15:37:30|249.6|247.2|249.14|246.74|249.7|247.3|249.14|246.74|0
1651765060000|2022-05-05 15:37:40|248.67|246.27|249.04|246.64|249.04|246.64|248.67|246.27|0
1651765070000|2022-05-05 15:37:50|248.76|246.36|248.95|246.55|249.04|246.64|248.76|246.36|0
1651765080000|2022-05-05 15:38:00|248.86|246.46|249.14|246.74|249.14|246.74|248.86|246.46|0
1651765090000|2022-05-05 15:38:10|249.23|246.83|249.7|247.3|249.79|247.39|249.23|246.83|0
1651765100000|2022-05-05 15:38:20|249.32|246.92|248.95|246.55|249.32|246.92|248.95|246.55|0
1651765110000|2022-05-05 15:38:30|249.04|246.64|248.76|246.36|249.23|246.83|248.76|246.36|0
1651765120000|2022-05-05 15:38:40|248.67|246.27|248.67|246.27|248.67|246.27|248.58|246.18|0
1651765130000|2022-05-05 15:38:50|248.39|245.99|248.3|245.9|248.44|246.04|248.3|245.9|0
1651765140000|2022-05-05 15:39:00|248.25|245.85|248.11|245.71|248.39|245.99|247.74|245.34|0
1651765150000|2022-05-05 15:39:10|248.48|246.08|248.48|246.08|248.48|246.08|248.39|245.99|0
1651765160000|2022-05-05 15:39:20|248.58|246.18|249.32|246.92|249.32|246.92|248.58|246.18|0
1651765170000|2022-05-05 15:39:30|249.42|247.02|248.21|245.81|249.56|247.16|248.21|245.81|0
1651765180000|2022-05-05 15:39:40|248.11|245.71|247.55|245.15|248.11|245.71|247.55|245.15|0
1651765190000|2022-05-05 15:39:50|247.46|245.06|247.46|245.06|247.64|245.24|247.36|244.96|0
1651765200000|2022-05-05 15:40:00|247.64|245.24|246.43|244.03|247.64|245.24|246.43|244.03|0
1651765210000|2022-05-05 15:40:10|246.8|244.4|246.8|244.4|247.18|244.78|246.8|244.4|0
1651765220000|2022-05-05 15:40:20|247.04|244.64|247.18|244.78|247.18|244.78|246.95|244.55|0
1651765230000|2022-05-05 15:40:30|247.27|244.87|246.8|244.4|247.36|244.96|246.8|244.4|0
1651765240000|2022-05-05 15:40:40|246.52|244.12|246.9|244.5|246.9|244.5|246.34|243.94|0
1651765250000|2022-05-05 15:40:50|247.08|244.68|247.18|244.78|247.27|244.87|247.08|244.68|0
1651765260000|2022-05-05 15:41:00|247.27|244.87|247.64|245.24|247.74|245.34|247.27|244.87|0
1651765270000|2022-05-05 15:41:10|247.46|245.06|247.08|244.68|247.46|245.06|247.08|244.68|0
1651765280000|2022-05-05 15:41:20|247.46|245.06|248.02|245.62|248.02|245.62|247.46|245.06|0
1651765290000|2022-05-05 15:41:30|248.11|245.71|248.02|245.62|248.2|245.8|248.02|245.62|0
1651765300000|2022-05-05 15:41:40|248.2|245.8|248.3|245.9|248.3|245.9|248.2|245.8|0
1651765310000|2022-05-05 15:41:50|248.11|245.71|247.83|245.43|248.11|245.71|247.83|245.43|0
1651765320000|2022-05-05 15:42:00|247.55|245.15|247.36|244.96|247.64|245.24|247.36|244.96|0
1651765330000|2022-05-05 15:42:10|247.55|245.15|247.46|245.06|247.55|245.15|247.18|244.78|0
1651765340000|2022-05-05 15:42:20|247.74|245.34|248.48|246.08|248.48|246.08|247.74|245.34|0
1651765350000|2022-05-05 15:42:30|248.67|246.27|248.48|246.08|248.67|246.27|248.44|246.04|0
1651765360000|2022-05-05 15:42:40|248.2|245.8|248.81|246.41|248.81|246.41|248.2|245.8|0
1651765370000|2022-05-05 15:42:50|248.95|246.55|249.05|246.65|249.52|247.12|248.95|246.55|0
1651765380000|2022-05-05 15:43:00|248.77|246.37|249.61|247.21|249.61|247.21|248.77|246.37|0
1651765390000|2022-05-05 15:43:10|249.8|247.4|249.24|246.84|249.8|247.4|249.24|246.84|0
1651765400000|2022-05-05 15:43:20|248.95|246.55|248.86|246.46|249|246.6|248.77|246.37|0
1651765410000|2022-05-05 15:43:30|248.58|246.18|248.77|246.37|248.77|246.37|248.58|246.18|0
1651765420000|2022-05-05 15:43:40|248.95|246.55|248.95|246.55|249.05|246.65|248.77|246.37|0
1651765430000|2022-05-05 15:43:50|249.38|246.98|248.77|246.37|249.38|246.98|248.77|246.37|0
1651765440000|2022-05-05 15:44:00|249.1|246.7|248.77|246.37|249.1|246.7|248.77|246.37|0
1651765450000|2022-05-05 15:44:10|248.72|246.32|248.72|246.32|248.95|246.55|248.63|246.23|0
1651765460000|2022-05-05 15:44:20|248.95|246.55|249.19|246.79|249.19|246.79|248.95|246.55|0
1651765470000|2022-05-05 15:44:30|249.52|247.12|249.38|246.98|249.7|247.3|249.38|246.98|0
1651765480000|2022-05-05 15:44:40|248.86|246.46|249.23|246.83|249.33|246.93|248.86|246.46|0
1651765490000|2022-05-05 15:44:50|249.33|246.93|249.52|247.12|249.61|247.21|249.33|246.93|0
1651765500000|2022-05-05 15:45:00|249.8|247.4|250.17|247.77|250.17|247.77|249.8|247.4|0
1651765510000|2022-05-05 15:45:10|249.8|247.4|249.99|247.59|250.17|247.77|249.8|247.4|0
1651765520000|2022-05-05 15:45:20|249.89|247.49|250.55|248.15|250.55|248.15|249.89|247.49|0
1651765530000|2022-05-05 15:45:30|250.74|248.34|251.31|248.91|251.31|248.91|250.74|248.34|0
1651765540000|2022-05-05 15:45:40|251.21|248.81|250.93|248.53|251.21|248.81|250.93|248.53|0
1651765550000|2022-05-05 15:45:50|250.74|248.34|251.4|249|251.4|249|250.74|248.34|0
1651765560000|2022-05-05 15:46:00|251.31|248.91|251.69|249.29|251.78|249.38|251.31|248.91|0
1651765570000|2022-05-05 15:46:10|251.97|249.57|251.69|249.29|251.97|249.57|251.69|249.29|0
1651765580000|2022-05-05 15:46:20|251.87|249.47|252.16|249.76|252.35|249.95|251.87|249.47|0
1651765590000|2022-05-05 15:46:30|252.35|249.95|252.16|249.76|252.54|250.14|252.16|249.76|0
1651765600000|2022-05-05 15:46:40|252.35|249.95|252.16|249.76|252.44|250.04|252.16|249.76|0
1651765610000|2022-05-05 15:46:50|252.4|250|252.92|250.52|252.92|250.52|252.4|250|0
1651765620000|2022-05-05 15:47:00|253.11|250.71|253.11|250.71|253.73|251.33|253.11|250.71|0
1651765630000|2022-05-05 15:47:10|253.49|251.09|253.49|251.09|253.87|251.47|253.44|251.04|0
1651765640000|2022-05-05 15:47:20|253.39|250.99|253.58|251.18|253.58|251.18|253.25|250.85|0
1651765650000|2022-05-05 15:47:30|253.68|251.28|253.11|250.71|253.68|251.28|253.11|250.71|0
1651765660000|2022-05-05 15:47:40|253.2|250.8|252.63|250.23|253.2|250.8|252.63|250.23|0
1651765670000|2022-05-05 15:47:50|252.16|249.76|252.54|250.14|252.54|250.14|252.16|249.76|0
1651765680000|2022-05-05 15:48:00|252.44|250.04|252.35|249.95|252.44|250.04|252.35|249.95|0
1651765690000|2022-05-05 15:48:10|252.54|250.14|252.54|250.14|252.63|250.23|252.54|250.14|0
1651765700000|2022-05-05 15:48:20|252.49|250.09|251.78|249.38|252.54|250.14|251.78|249.38|0
1651765710000|2022-05-05 15:48:30|251.68|249.28|252.35|249.95|252.35|249.95|251.68|249.28|0
1651765720000|2022-05-05 15:48:40|252.54|250.14|252.73|250.33|252.73|250.33|252.54|250.14|0
1651765730000|2022-05-05 15:48:50|252.92|250.52|253.2|250.8|253.2|250.8|252.92|250.52|0
1651765740000|2022-05-05 15:49:00|253.11|250.71|252.92|250.52|253.3|250.9|252.92|250.52|0
1651765750000|2022-05-05 15:49:10|253.25|250.85|253.39|250.99|253.49|251.09|253.25|250.85|0
1651765760000|2022-05-05 15:49:20|253.49|251.09|253.39|250.99|253.58|251.18|253.39|250.99|0
1651765770000|2022-05-05 15:49:30|253.2|250.8|253.06|250.66|253.49|251.09|253.06|250.66|0
1651765780000|2022-05-05 15:49:40|252.73|250.33|252.44|250.04|252.73|250.33|252.44|250.04|0
1651765790000|2022-05-05 15:49:50|252.82|250.42|252.73|250.33|252.92|250.52|252.73|250.33|0
1651765800000|2022-05-05 15:50:00|252.44|250.04|252.44|250.04|252.92|250.52|252.44|250.04|0
1651765810000|2022-05-05 15:50:10|252.73|250.33|253.39|250.99|253.39|250.99|252.73|250.33|0
1651765820000|2022-05-05 15:50:20|253.49|251.09|253.77|251.37|253.77|251.37|253.49|251.09|0
1651765830000|2022-05-05 15:50:30|253.96|251.56|253.77|251.37|253.96|251.56|253.63|251.23|0
1651765840000|2022-05-05 15:50:40|253.96|251.56|254.25|251.85|254.25|251.85|253.96|251.56|0
1651765850000|2022-05-05 15:50:50|254.15|251.75|254.34|251.94|254.34|251.94|254.15|251.75|0
1651765860000|2022-05-05 15:51:00|254.44|252.04|255.11|252.71|255.3|252.9|254.44|252.04|0
1651765870000|2022-05-05 15:51:10|255.3|252.9|255.11|252.71|255.3|252.9|255.11|252.71|0
1651765880000|2022-05-05 15:51:20|255.2|252.8|255.4|253|255.4|253|255.2|252.8|0
1651765890000|2022-05-05 15:51:30|255.68|253.28|255.97|253.57|256.16|253.76|255.68|253.28|0
1651765900000|2022-05-05 15:51:40|256.16|253.76|256.26|253.86|256.26|253.86|256.16|253.76|0
1651765910000|2022-05-05 15:51:50|256.35|253.95|256.35|253.95|256.45|254.05|256.35|253.95|0
1651765920000|2022-05-05 15:52:00|257.03|254.63|257.22|254.82|257.32|254.92|257.03|254.63|0
1651765930000|2022-05-05 15:52:10|258.23|255.83|258.47|256.07|258.47|256.07|258.18|255.78|0
1651765940000|2022-05-05 15:52:20|258.57|256.17|258.28|255.88|258.57|256.17|258.28|255.88|0
1651765950000|2022-05-05 15:52:30|257.99|255.59|257.8|255.4|257.99|255.59|257.7|255.3|0
1651765960000|2022-05-05 15:52:40|257.41|255.01|257.51|255.11|257.51|255.11|257.37|254.97|0
1651765970000|2022-05-05 15:52:50|257.89|255.49|258.23|255.83|258.28|255.88|257.89|255.49|0
1651765980000|2022-05-05 15:53:00|258.28|255.88|258.57|256.17|258.57|256.17|258.28|255.88|0
1651765990000|2022-05-05 15:53:10|258.76|256.36|259.05|256.65|259.05|256.65|258.76|256.36|0
1651766000000|2022-05-05 15:53:20|259.25|256.85|259.64|257.24|259.64|257.24|259.25|256.85|0
1651766010000|2022-05-05 15:53:30|260.22|257.82|259.93|257.53|260.41|258.01|259.93|257.53|0
1651766020000|2022-05-05 15:53:40|259.98|257.58|260.12|257.72|260.32|257.92|259.93|257.53|0
1651766030000|2022-05-05 15:53:50|259.83|257.43|259.05|256.65|259.83|257.43|259.05|256.65|0
1651766040000|2022-05-05 15:54:00|259.1|256.7|259.93|257.53|259.93|257.53|259.1|256.7|0
1651766050000|2022-05-05 15:54:10|260.12|257.72|260.51|258.11|260.51|258.11|260.12|257.72|0
1651766060000|2022-05-05 15:54:20|260.61|258.21|261.19|258.79|261.19|258.79|260.41|258.01|0
1651766070000|2022-05-05 15:54:30|261.29|258.89|261.19|258.79|261.39|258.99|261.19|258.79|0
1651766080000|2022-05-05 15:54:40|261.34|258.94|261.39|258.99|261.39|258.99|261.34|258.94|0
1651766090000|2022-05-05 15:54:50|261.58|259.18|261.29|258.89|261.68|259.28|261.29|258.89|0
1651766100000|2022-05-05 15:55:00|261|258.6|260.22|257.82|261|258.6|260.22|257.82|0
1651766110000|2022-05-05 15:55:10|260.12|257.72|259.93|257.53|260.51|258.11|259.93|257.53|0
1651766120000|2022-05-05 15:55:20|259.78|257.38|259.73|257.33|260.07|257.67|259.73|257.33|0
1651766130000|2022-05-05 15:55:30|259.93|257.53|259.63|257.23|260.12|257.72|259.63|257.23|0
1651766140000|2022-05-05 15:55:40|259.54|257.14|260.02|257.62|260.07|257.67|259.54|257.14|0
1651766150000|2022-05-05 15:55:50|260.22|257.82|260.51|258.11|260.51|258.11|260.22|257.82|0
1651766160000|2022-05-05 15:56:00|260.7|258.3|261.09|258.69|261.09|258.69|260.7|258.3|0
1651766170000|2022-05-05 15:56:10|260.8|258.4|261|258.6|261.09|258.69|260.8|258.4|0
1651766180000|2022-05-05 15:56:20|261.29|258.89|261.29|258.89|261.48|259.08|261.29|258.89|0
1651766190000|2022-05-05 15:56:30|261.38|258.98|261.29|258.89|261.48|259.08|261.09|258.69|0
1651766200000|2022-05-05 15:56:40|261|258.6|260.99|258.59|261|258.6|260.9|258.5|0
1651766210000|2022-05-05 15:56:50|260.7|258.3|257.63|255.23|260.7|258.3|257.63|255.23|0
1651766220000|2022-05-05 15:57:00|258.27|255.87|258.12|255.72|258.46|256.06|258.12|255.72|0
1651766230000|2022-05-05 15:57:10|257.88|255.48|258.02|255.62|258.02|255.62|257.63|255.23|0
1651766240000|2022-05-05 15:57:20|258.31|255.91|258.31|255.91|258.31|255.91|258.22|255.82|0
1651766250000|2022-05-05 15:57:30|262.06|259.66|264.41|262.01|264.41|262.01|261.77|259.37|0
1651766260000|2022-05-05 15:57:40|264.36|261.96|264.07|261.67|264.46|262.06|263.97|261.57|0
1651766270000|2022-05-05 15:57:50|263.93|261.53|263.97|261.57|264.07|261.67|263.93|261.53|0
1651766280000|2022-05-05 15:58:00|264.17|261.77|264.75|262.35|265.14|262.74|264.17|261.77|0
1651766290000|2022-05-05 15:58:10|264.56|262.16|264.65|262.25|264.65|262.25|264.26|261.86|0
1651766300000|2022-05-05 15:58:20|264.36|261.96|264.26|261.86|264.75|262.35|264.26|261.86|0
1651766310000|2022-05-05 15:58:30|264.17|261.77|263.39|260.99|264.17|261.77|263.39|260.99|0
1651766320000|2022-05-05 15:58:40|263.49|261.09|263.97|261.57|263.97|261.57|263.49|261.09|0
1651766330000|2022-05-05 15:58:50|264.36|261.96|264.65|262.25|264.65|262.25|264.36|261.96|0
1651766340000|2022-05-05 15:59:00|264.75|262.35|264.95|262.55|264.95|262.55|264.75|262.35|0
1651766350000|2022-05-05 15:59:10|264.46|262.06|264.41|262.01|264.65|262.25|264.36|261.96|0
1651766360000|2022-05-05 15:59:20|264.46|262.06|264.95|262.55|264.95|262.55|264.46|262.06|0
1651766370000|2022-05-05 15:59:30|264.56|262.16|264.8|262.4|264.8|262.4|264.56|262.16|0
1651766380000|2022-05-05 15:59:40|264.85|262.45|264.56|262.16|265.04|262.64|264.56|262.16|0
1651766390000|2022-05-05 15:59:50|264.85|262.45|265.04|262.64|265.09|262.69|264.85|262.45|0
1651766400000|2022-05-05 16:00:00|265.43|263.03|266.07|263.67|266.22|263.82|265.43|263.03|0
1651766410000|2022-05-05 16:00:10|266.22|263.82|266.61|264.21|266.61|264.21|266.02|263.62|0
1651766420000|2022-05-05 16:00:20|266.8|264.4|267.1|264.7|267.1|264.7|266.8|264.4|0
1651766430000|2022-05-05 16:00:30|267.29|264.89|267.49|265.09|267.49|265.09|267.2|264.8|0
1651766440000|2022-05-05 16:00:40|267.88|265.48|268.37|265.97|268.37|265.97|267.88|265.48|0
1651766450000|2022-05-05 16:00:50|268.47|266.07|268.67|266.27|268.97|266.57|268.47|266.07|0
1651766460000|2022-05-05 16:01:00|268.97|266.57|269.66|267.26|269.66|267.26|268.97|266.57|0
1651766470000|2022-05-05 16:01:10|269.46|267.06|268.87|266.47|269.46|267.06|268.87|266.47|0
1651766480000|2022-05-05 16:01:20|268.97|266.57|268.57|266.17|268.97|266.57|268.37|265.97|0
1651766490000|2022-05-05 16:01:30|269.16|266.76|269.66|267.26|269.66|267.26|269.06|266.66|0
1651766500000|2022-05-05 16:01:40|269.85|267.45|269.66|267.26|270.05|267.65|269.66|267.26|0
1651766510000|2022-05-05 16:01:50|270.01|267.61|270.15|267.75|270.15|267.75|269.91|267.51|0
1651766520000|2022-05-05 16:02:00|270.25|267.85|270.65|268.25|270.65|268.25|270.25|267.85|0
1651766530000|2022-05-05 16:02:10|270.6|268.2|270.15|267.75|270.6|268.2|270.15|267.75|0
1651766540000|2022-05-05 16:02:20|269.76|267.36|269.06|266.66|269.76|267.36|269.06|266.66|0
1651766550000|2022-05-05 16:02:30|268.77|266.37|267.98|265.58|268.77|266.37|267.98|265.58|0
1651766560000|2022-05-05 16:02:40|267.69|265.29|267.69|265.29|267.69|265.29|267.39|264.99|0
1651766570000|2022-05-05 16:02:50|267.49|265.09|268.37|265.97|268.37|265.97|267.49|265.09|0
1651766580000|2022-05-05 16:03:00|268.47|266.07|268.28|265.88|268.77|266.37|268.28|265.88|0
1651766590000|2022-05-05 16:03:10|267.98|265.58|267.59|265.19|268.08|265.68|267.59|265.19|0
1651766600000|2022-05-05 16:03:20|267.98|265.58|267.98|265.58|268.28|265.88|267.98|265.58|0
1651766610000|2022-05-05 16:03:30|267.68|265.28|267.19|264.79|267.68|265.28|267.1|264.7|0
1651766620000|2022-05-05 16:03:40|267.1|264.7|266.75|264.35|267.19|264.79|266.75|264.35|0
1651766630000|2022-05-05 16:03:50|266.9|264.5|266.61|264.21|266.9|264.5|266.61|264.21|0
1651766640000|2022-05-05 16:04:00|266.31|263.91|265.82|263.42|266.31|263.91|265.82|263.42|0
1651766650000|2022-05-05 16:04:10|266.12|263.72|266.02|263.62|266.36|263.96|266.02|263.62|0
1651766660000|2022-05-05 16:04:20|265.92|263.52|265.92|263.52|266.02|263.62|265.82|263.42|0
1651766670000|2022-05-05 16:04:30|266.02|263.62|265.87|263.47|266.12|263.72|265.87|263.47|0
1651766680000|2022-05-05 16:04:40|266.02|263.62|266.51|264.11|266.51|264.11|266.02|263.62|0
1651766690000|2022-05-05 16:04:50|266.9|264.5|266.41|264.01|266.9|264.5|266.41|264.01|0
1651766700000|2022-05-05 16:05:00|266.31|263.91|265.92|263.52|266.31|263.91|265.92|263.52|0
1651766710000|2022-05-05 16:05:10|265.82|263.42|265.72|263.32|265.97|263.57|265.72|263.32|0
1651766720000|2022-05-05 16:05:20|265.43|263.03|265.04|262.64|265.53|263.13|265.04|262.64|0
1651766730000|2022-05-05 16:05:30|264.65|262.25|263.68|261.28|264.65|262.25|263.68|261.28|0
1651766740000|2022-05-05 16:05:40|263.48|261.08|264.07|261.67|264.07|261.67|263.48|261.08|0
1651766750000|2022-05-05 16:05:50|263.48|261.08|264.16|261.76|264.16|261.76|263.48|261.08|0
1651766760000|2022-05-05 16:06:00|264.46|262.06|264.65|262.25|264.65|262.25|264.46|262.06|0
1651766770000|2022-05-05 16:06:10|264.46|262.06|263.68|261.28|264.46|262.06|263.58|261.18|0
1651766780000|2022-05-05 16:06:20|263.87|261.47|263.58|261.18|263.87|261.47|263.58|261.18|0
1651766790000|2022-05-05 16:06:30|263.29|260.89|263.29|260.89|263.29|260.89|263.09|260.69|0
1651766800000|2022-05-05 16:06:40|263.15|260.75|262.22|259.82|263.15|260.75|262.22|259.82|0
1651766810000|2022-05-05 16:06:50|262.51|260.11|263.19|260.79|263.19|260.79|262.51|260.11|0
1651766820000|2022-05-05 16:07:00|262.71|260.31|262.51|260.11|262.71|260.31|262.51|260.11|0
1651766830000|2022-05-05 16:07:10|262.8|260.4|261.74|259.34|262.8|260.4|261.74|259.34|0
1651766840000|2022-05-05 16:07:20|262.13|259.73|262.8|260.4|262.8|260.4|262.13|259.73|0
1651766850000|2022-05-05 16:07:30|262.22|259.82|261.84|259.44|262.22|259.82|261.84|259.44|0
1651766860000|2022-05-05 16:07:40|261.6|259.2|262.03|259.63|262.03|259.63|261.6|259.2|0
1651766870000|2022-05-05 16:07:50|261.74|259.34|261.93|259.53|261.93|259.53|261.74|259.34|0
1651766880000|2022-05-05 16:08:00|262.13|259.73|261.84|259.44|262.13|259.73|261.84|259.44|0
1651766890000|2022-05-05 16:08:10|262.03|259.63|262.03|259.63|262.03|259.63|261.84|259.44|0
1651766900000|2022-05-05 16:08:20|261.84|259.44|262.51|260.11|262.51|260.11|261.84|259.44|0
1651766910000|2022-05-05 16:08:30|262.9|260.5|263.09|260.69|263.09|260.69|262.9|260.5|0
1651766920000|2022-05-05 16:08:40|263|260.6|262.8|260.4|263.09|260.69|262.8|260.4|0
1651766930000|2022-05-05 16:08:50|263.19|260.79|263.68|261.28|263.68|261.28|263.19|260.79|0
1651766940000|2022-05-05 16:09:00|263.97|261.57|262.9|260.5|263.97|261.57|262.9|260.5|0
1651766950000|2022-05-05 16:09:10|262.61|260.21|261.89|259.49|262.61|260.21|261.84|259.44|0
1651766960000|2022-05-05 16:09:20|262.03|259.63|261.16|258.76|262.03|259.63|260.87|258.47|0
1651766970000|2022-05-05 16:09:30|261.45|259.05|261.74|259.34|261.74|259.34|261.45|259.05|0
1651766980000|2022-05-05 16:09:40|261.35|258.95|261.21|258.81|261.35|258.95|260.77|258.37|0
1651766990000|2022-05-05 16:09:50|261.35|258.95|261.16|258.76|261.35|258.95|261.16|258.76|0
1651767000000|2022-05-05 16:10:00|261.55|259.15|262.51|260.11|262.51|260.11|261.55|259.15|0
1651767010000|2022-05-05 16:10:10|262.41|260.01|262.61|260.21|262.61|260.21|262.37|259.97|0
1651767020000|2022-05-05 16:10:20|262.51|260.11|261.74|259.34|262.51|260.11|261.45|259.05|0
1651767030000|2022-05-05 16:10:30|261.64|259.24|261.74|259.34|261.93|259.53|261.64|259.24|0
1651767040000|2022-05-05 16:10:40|261.54|259.14|261.26|258.86|261.54|259.14|261.26|258.86|0
1651767050000|2022-05-05 16:10:50|261.74|259.34|262.22|259.82|262.22|259.82|261.74|259.34|0
1651767060000|2022-05-05 16:11:00|262.32|259.92|262.32|259.92|262.8|260.4|262.32|259.92|0
1651767070000|2022-05-05 16:11:10|262.12|259.72|262.03|259.63|262.12|259.72|261.83|259.43|0
1651767080000|2022-05-05 16:11:20|261.93|259.53|261.64|259.24|261.93|259.53|261.64|259.24|0
1651767090000|2022-05-05 16:11:30|261.74|259.34|261.83|259.43|261.93|259.53|261.54|259.14|0
1651767100000|2022-05-05 16:11:40|261.98|259.58|262.8|260.4|262.85|260.45|261.98|259.58|0
1651767110000|2022-05-05 16:11:50|262.61|260.21|263.19|260.79|263.19|260.79|262.61|260.21|0
1651767120000|2022-05-05 16:12:00|263|260.6|263.38|260.98|263.38|260.98|262.9|260.5|0
1651767130000|2022-05-05 16:12:10|263.29|260.89|263.34|260.94|263.48|261.08|263.09|260.69|0
1651767140000|2022-05-05 16:12:20|263.48|261.08|262.7|260.3|263.48|261.08|262.7|260.3|0
1651767150000|2022-05-05 16:12:30|262.41|260.01|262.22|259.82|262.41|260.01|262.22|259.82|0
1651767160000|2022-05-05 16:12:40|261.16|258.76|260.39|257.99|261.16|258.76|260.39|257.99|0
1651767170000|2022-05-05 16:12:50|260.29|257.89|259.77|257.37|260.29|257.89|259.77|257.37|0
1651767180000|2022-05-05 16:13:00|259.72|257.32|259.43|257.03|260.39|257.99|259.43|257.03|0
1651767190000|2022-05-05 16:13:10|258.85|256.45|258.47|256.07|258.85|256.45|258.47|256.07|0
1651767200000|2022-05-05 16:13:20|258.28|255.88|258.33|255.93|258.47|256.07|257.8|255.4|0
1651767210000|2022-05-05 16:13:30|258.57|256.17|259.24|256.84|259.24|256.84|258.57|256.17|0
1651767220000|2022-05-05 16:13:40|259.14|256.74|259.24|256.84|259.24|256.84|258.85|256.45|0
1651767230000|2022-05-05 16:13:50|259.33|256.93|259.62|257.22|259.86|257.46|259.24|256.84|0
1651767240000|2022-05-05 16:14:00|259.81|257.41|260.19|257.79|260.19|257.79|259.52|257.12|0
1651767250000|2022-05-05 16:14:10|260.1|257.7|260.68|258.28|260.68|258.28|260.1|257.7|0
1651767260000|2022-05-05 16:14:20|260.77|258.37|261.16|258.76|261.25|258.85|260.77|258.37|0
1651767270000|2022-05-05 16:14:30|260.68|258.28|260.77|258.37|260.77|258.37|260.53|258.13|0
1651767280000|2022-05-05 16:14:40|260.29|257.89|259.43|257.03|260.29|257.89|259.28|256.88|0
1651767290000|2022-05-05 16:14:50|259.71|257.31|260.19|257.79|260.19|257.79|259.71|257.31|0
1651767300000|2022-05-05 16:15:00|260.29|257.89|261.25|258.85|261.25|258.85|260.29|257.89|0
1651767310000|2022-05-05 16:15:10|261.16|258.76|261.16|258.76|261.35|258.95|261.16|258.76|0
1651767320000|2022-05-05 16:15:20|260.87|258.47|261.98|259.58|261.98|259.58|260.87|258.47|0
1651767330000|2022-05-05 16:15:30|261.83|259.43|262.12|259.72|262.12|259.72|261.83|259.43|0
1651767340000|2022-05-05 16:15:40|261.83|259.43|262.32|259.92|262.32|259.92|261.64|259.24|0
1651767350000|2022-05-05 16:15:50|262.61|260.21|262.51|260.11|262.61|260.21|262.22|259.82|0
1651767360000|2022-05-05 16:16:00|262.61|260.21|262.32|259.92|262.61|260.21|262.32|259.92|0
1651767370000|2022-05-05 16:16:10|261.93|259.53|261.93|259.53|262.03|259.63|261.93|259.53|0
1651767380000|2022-05-05 16:16:20|261.54|259.14|260|257.6|261.54|259.14|260|257.6|0
1651767390000|2022-05-05 16:16:30|259.04|256.64|260.58|258.18|260.58|258.18|259.04|256.64|0
1651767400000|2022-05-05 16:16:40|261.16|258.76|261.16|258.76|261.54|259.14|261.16|258.76|0
1651767410000|2022-05-05 16:16:50|261.45|259.05|261.35|258.95|261.64|259.24|261.35|258.95|0
1651767420000|2022-05-05 16:17:00|261.25|258.85|261.25|258.85|261.25|258.85|260.87|258.47|0
1651767430000|2022-05-05 16:17:10|261.16|258.76|260.58|258.18|261.25|258.85|260.48|258.08|0
1651767440000|2022-05-05 16:17:20|260.87|258.47|260.96|258.56|260.96|258.56|260.39|257.99|0
1651767450000|2022-05-05 16:17:30|260.87|258.47|260.53|258.13|260.96|258.56|260.48|258.08|0
1651767460000|2022-05-05 16:17:40|260.67|258.27|260.19|257.79|260.67|258.27|260.1|257.7|0
1651767470000|2022-05-05 16:17:50|260.39|257.99|260.96|258.56|261.44|259.04|260.39|257.99|0
1651767480000|2022-05-05 16:18:00|261.16|258.76|261.06|258.66|261.54|259.14|261.06|258.66|0
1651767490000|2022-05-05 16:18:10|260.96|258.56|260.48|258.08|261.06|258.66|260.48|258.08|0
1651767500000|2022-05-05 16:18:20|260.58|258.18|260.77|258.37|260.77|258.37|260.38|257.98|0
1651767510000|2022-05-05 16:18:30|261.16|258.76|260.77|258.37|261.16|258.76|260.77|258.37|0
1651767520000|2022-05-05 16:18:40|260.96|258.56|260.38|257.98|260.96|258.56|260.38|257.98|0
1651767530000|2022-05-05 16:18:50|260.48|258.08|260.87|258.47|260.87|258.47|260.38|257.98|0
1651767540000|2022-05-05 16:19:00|260.96|258.56|260.87|258.47|261.15|258.75|260.87|258.47|0
1651767550000|2022-05-05 16:19:10|260.38|257.98|259.04|256.64|260.38|257.98|259.04|256.64|0
1651767560000|2022-05-05 16:19:20|259.47|257.07|259.23|256.83|259.52|257.12|259.23|256.83|0
1651767570000|2022-05-05 16:19:30|259.04|256.64|258.56|256.16|259.04|256.64|258.56|256.16|0
1651767580000|2022-05-05 16:19:40|258.85|256.45|259.33|256.93|259.33|256.93|258.66|256.26|0
1651767590000|2022-05-05 16:19:50|259.52|257.12|258.94|256.54|259.52|257.12|258.94|256.54|0
1651767600000|2022-05-05 16:20:00|258.85|256.45|258.61|256.21|258.85|256.45|258.61|256.21|0
1651767610000|2022-05-05 16:20:10|257.8|255.4|257.94|255.54|257.94|255.54|257.13|254.73|0
1651767620000|2022-05-05 16:20:20|257.99|255.59|258.75|256.35|258.94|256.54|257.99|255.59|0
1651767630000|2022-05-05 16:20:30|259.14|256.74|258.66|256.26|259.14|256.74|258.56|256.16|0
1651767640000|2022-05-05 16:20:40|258.75|256.35|257.8|255.4|258.75|256.35|257.8|255.4|0
1651767650000|2022-05-05 16:20:50|258.18|255.78|257.75|255.35|258.47|256.07|257.75|255.35|0
1651767660000|2022-05-05 16:21:00|257.89|255.49|257.42|255.02|257.89|255.49|257.42|255.02|0
1651767670000|2022-05-05 16:21:10|257.18|254.78|257.8|255.4|257.8|255.4|257.18|254.78|0
1651767680000|2022-05-05 16:21:20|258.27|255.87|258.08|255.68|258.27|255.87|257.7|255.3|0
1651767690000|2022-05-05 16:21:30|258.27|255.87|257.89|255.49|258.27|255.87|257.89|255.49|0
1651767700000|2022-05-05 16:21:40|257.99|255.59|258.47|256.07|258.56|256.16|257.99|255.59|0
1651767710000|2022-05-05 16:21:50|258.56|256.16|258.47|256.07|258.56|256.16|258.37|255.97|0
1651767720000|2022-05-05 16:22:00|258.56|256.16|257.7|255.3|258.56|256.16|257.7|255.3|0
1651767730000|2022-05-05 16:22:10|257.51|255.11|259.04|256.64|259.04|256.64|257.51|255.11|0
1651767740000|2022-05-05 16:22:20|259.23|256.83|260.86|258.46|260.86|258.46|259.23|256.83|0
1651767750000|2022-05-05 16:22:30|261.15|258.75|261.06|258.66|261.15|258.75|260.96|258.56|0
1651767760000|2022-05-05 16:22:40|260.86|258.46|261.73|259.33|261.73|259.33|260.86|258.46|0
1651767770000|2022-05-05 16:22:50|261.64|259.24|260.86|258.46|261.64|259.24|260.86|258.46|0
1651767780000|2022-05-05 16:23:00|260.82|258.42|261.83|259.43|261.83|259.43|260.82|258.42|0
1651767790000|2022-05-05 16:23:10|261.54|259.14|261.06|258.66|261.88|259.48|261.06|258.66|0
1651767800000|2022-05-05 16:23:20|260.96|258.56|261.92|259.52|261.92|259.52|260.96|258.56|0
1651767810000|2022-05-05 16:23:30|261.88|259.48|262.02|259.62|262.02|259.62|261.54|259.14|0
1651767820000|2022-05-05 16:23:40|261.83|259.43|261.54|259.14|261.83|259.43|261.44|259.04|0
1651767830000|2022-05-05 16:23:50|261.35|258.95|261.35|258.95|261.44|259.04|261.15|258.75|0
1651767840000|2022-05-05 16:24:00|261.54|259.14|261.44|259.04|262.02|259.62|261.44|259.04|0
1651767850000|2022-05-05 16:24:10|261.63|259.23|261.92|259.52|261.92|259.52|261.25|258.85|0
1651767860000|2022-05-05 16:24:20|261.83|259.43|261.54|259.14|262.02|259.62|261.54|259.14|0
1651767870000|2022-05-05 16:24:30|261.06|258.66|261.54|259.14|261.54|259.14|260.86|258.46|0
1651767880000|2022-05-05 16:24:40|261.83|259.43|262.02|259.62|262.02|259.62|261.73|259.33|0
1651767890000|2022-05-05 16:24:50|261.73|259.33|261.44|259.04|261.73|259.33|261.34|258.94|0
1651767900000|2022-05-05 16:25:00|260.57|258.17|260.67|258.27|260.67|258.27|259.9|257.5|0
1651767910000|2022-05-05 16:25:10|260.86|258.46|260.72|258.32|260.96|258.56|260.72|258.32|0
1651767920000|2022-05-05 16:25:20|260.29|257.89|260.72|258.32|260.72|258.32|260.19|257.79|0
1651767930000|2022-05-05 16:25:30|260.67|258.27|260.48|258.08|260.67|258.27|260.19|257.79|0
1651767940000|2022-05-05 16:25:40|260.38|257.98|260.48|258.08|260.48|258.08|260.38|257.98|0
1651767950000|2022-05-05 16:25:50|259.8|257.4|258.94|256.54|259.8|257.4|258.94|256.54|0
1651767960000|2022-05-05 16:26:00|259.09|256.69|258.23|255.83|259.09|256.69|258.23|255.83|0
1651767970000|2022-05-05 16:26:10|258.46|256.06|259.23|256.83|259.23|256.83|258.46|256.06|0
1651767980000|2022-05-05 16:26:20|259.32|256.92|259.04|256.64|259.37|256.97|259.04|256.64|0
1651767990000|2022-05-05 16:26:30|259.42|257.02|259.52|257.12|259.52|257.12|259.28|256.88|0
1651768000000|2022-05-05 16:26:40|259.71|257.31|258.9|256.5|259.71|257.31|258.9|256.5|0
1651768010000|2022-05-05 16:26:50|258.75|256.35|258.37|255.97|258.75|256.35|257.98|255.58|0
1651768020000|2022-05-05 16:27:00|258.51|256.11|258.75|256.35|258.85|256.45|258.51|256.11|0
1651768030000|2022-05-05 16:27:10|259.13|256.73|257.79|255.39|259.13|256.73|257.79|255.39|0
1651768040000|2022-05-05 16:27:20|257.6|255.2|258.13|255.73|258.13|255.73|257.46|255.06|0
1651768050000|2022-05-05 16:27:30|257.7|255.3|257.98|255.58|257.98|255.58|257.7|255.3|0
1651768060000|2022-05-05 16:27:40|258.46|256.06|258.37|255.97|258.46|256.06|257.98|255.58|0
1651768070000|2022-05-05 16:27:50|258.46|256.06|257.51|255.11|258.46|256.06|257.51|255.11|0
1651768080000|2022-05-05 16:28:00|257.32|254.92|256.75|254.35|257.32|254.92|256.56|254.16|0
1651768090000|2022-05-05 16:28:10|256.84|254.44|256.65|254.25|257.22|254.82|256.65|254.25|0
1651768100000|2022-05-05 16:28:20|256.75|254.35|256.84|254.44|257.13|254.73|256.75|254.35|0
1651768110000|2022-05-05 16:28:30|256.75|254.35|256.08|253.68|256.75|254.35|256.08|253.68|0
1651768120000|2022-05-05 16:28:40|255.7|253.3|255.51|253.11|255.7|253.3|255.51|253.11|0
1651768130000|2022-05-05 16:28:50|256.18|253.78|256.84|254.44|256.84|254.44|256.18|253.78|0
1651768140000|2022-05-05 16:29:00|256.94|254.54|256.36|253.96|256.94|254.54|256.36|253.96|0
1651768150000|2022-05-05 16:29:10|256.65|254.25|257.7|255.3|257.7|255.3|256.65|254.25|0
1651768160000|2022-05-05 16:29:20|258.17|255.77|259.04|256.64|259.04|256.64|258.17|255.77|0
1651768170000|2022-05-05 16:29:30|259.13|256.73|258.56|256.16|259.13|256.73|258.46|256.06|0
1651768180000|2022-05-05 16:29:40|258.46|256.06|258.56|256.16|258.65|256.25|258.46|256.06|0
1651768190000|2022-05-05 16:29:50|258.46|256.06|258.89|256.49|258.89|256.49|258.46|256.06|0
1651768200000|2022-05-05 16:30:00|258.75|256.35|259.32|256.92|259.32|256.92|258.75|256.35|0
1651768210000|2022-05-05 16:30:10|259.13|256.73|259.04|256.64|259.13|256.73|259.04|256.64|0
1651768220000|2022-05-05 16:30:20|258.46|256.06|257.79|255.39|258.65|256.25|257.79|255.39|0
1651768230000|2022-05-05 16:30:30|257.51|255.11|258.17|255.77|258.27|255.87|257.51|255.11|0
1651768240000|2022-05-05 16:30:40|258.32|255.92|258.17|255.77|258.37|255.97|258.17|255.77|0
1651768250000|2022-05-05 16:30:50|257.79|255.39|257.98|255.58|258.37|255.97|257.79|255.39|0
1651768260000|2022-05-05 16:31:00|257.89|255.49|258.08|255.68|258.46|256.06|257.89|255.49|0
1651768270000|2022-05-05 16:31:10|257.89|255.49|257.89|255.49|258.27|255.87|257.89|255.49|0
1651768280000|2022-05-05 16:31:20|257.12|254.72|257.12|254.72|257.12|254.72|257.12|254.72|0
1651768290000|2022-05-05 16:31:30|256.55|254.15|259.71|257.31|259.71|257.31|256.55|254.15|0
1651768300000|2022-05-05 16:31:40|259.95|257.55|259.23|256.83|259.95|257.55|259.23|256.83|0
1651768310000|2022-05-05 16:31:50|259.61|257.21|256.83|254.43|259.8|257.4|256.83|254.43|0
1651768320000|2022-05-05 16:32:00|257.21|254.81|257.21|254.81|257.59|255.19|257.21|254.81|0
1651768330000|2022-05-05 16:32:10|257.12|254.72|256.93|254.53|257.12|254.72|256.93|254.53|0
1651768340000|2022-05-05 16:32:20|257.69|255.29|257.97|255.57|258.07|255.67|257.69|255.29|0
1651768350000|2022-05-05 16:32:30|258.45|256.05|258.55|256.15|258.74|256.34|258.36|255.96|0
1651768360000|2022-05-05 16:32:40|258.36|255.96|258.36|255.96|258.36|255.96|258.21|255.81|0
1651768370000|2022-05-05 16:32:50|258.26|255.86|258.16|255.76|258.36|255.96|258.16|255.76|0
1651768380000|2022-05-05 16:33:00|257.59|255.19|257.4|255|257.59|255.19|257.4|255|0
1651768390000|2022-05-05 16:33:10|257.55|255.15|257.59|255.19|257.59|255.19|257.55|255.15|0
1651768400000|2022-05-05 16:33:20|257.4|255|258.55|256.15|258.55|256.15|257.4|255|0
1651768410000|2022-05-05 16:33:30|257.88|255.48|257.88|255.48|257.88|255.48|257.69|255.29|0
1651768420000|2022-05-05 16:33:40|258.07|255.67|257.31|254.91|258.07|255.67|257.12|254.72|0
1651768430000|2022-05-05 16:33:50|257.74|255.34|258.55|256.15|258.55|256.15|257.74|255.34|0
1651768440000|2022-05-05 16:34:00|258.35|255.95|258.74|256.34|258.74|256.34|258.35|255.95|0
1651768450000|2022-05-05 16:34:10|258.98|256.58|258.74|256.34|258.98|256.58|258.55|256.15|0
1651768460000|2022-05-05 16:34:20|258.64|256.24|259.5|257.1|259.69|257.29|258.64|256.24|0
1651768470000|2022-05-05 16:34:30|259.31|256.91|259.26|256.86|259.31|256.91|259.26|256.86|0
1651768480000|2022-05-05 16:34:40|259.12|256.72|259.69|257.29|259.69|257.29|259.12|256.72|0
1651768490000|2022-05-05 16:34:50|257.01|254.61|257.06|254.66|257.2|254.8|257.01|254.61|0
1651768500000|2022-05-05 16:35:00|257.29|254.89|257.68|255.28|258.64|256.24|257.29|254.89|0
1651768510000|2022-05-05 16:35:10|257.87|255.47|258.4|256|258.59|256.19|257.87|255.47|0
1651768520000|2022-05-05 16:35:20|258.83|256.43|259.12|256.72|259.12|256.72|258.64|256.24|0
1651768530000|2022-05-05 16:35:30|259.51|257.11|259.12|256.72|259.51|257.11|259.12|256.72|0
1651768540000|2022-05-05 16:35:40|259.8|257.4|259.94|257.54|259.94|257.54|259.8|257.4|0
1651768550000|2022-05-05 16:35:50|259.89|257.49|259.89|257.49|259.89|257.49|259.79|257.39|0
1651768560000|2022-05-05 16:36:00|259.6|257.2|259.99|257.59|260.08|257.68|259.6|257.2|0
1651768570000|2022-05-05 16:36:10|259.94|257.54|259.99|257.59|260.08|257.68|259.94|257.54|0
1651768580000|2022-05-05 16:36:20|260.28|257.88|260.37|257.97|261.05|258.65|260.28|257.88|0
1651768590000|2022-05-05 16:36:30|260.57|258.17|261.2|258.8|261.2|258.8|260.57|258.17|0
1651768600000|2022-05-05 16:36:40|261.25|258.85|261.34|258.94|261.39|258.99|261.25|258.85|0
1651768610000|2022-05-05 16:36:50|261.15|258.75|261.34|258.94|261.54|259.14|261.15|258.75|0
1651768620000|2022-05-05 16:37:00|261.15|258.75|260.18|257.78|261.15|258.75|260.18|257.78|0
1651768630000|2022-05-05 16:37:10|259.7|257.3|260.66|258.26|260.66|258.26|259.7|257.3|0
1651768640000|2022-05-05 16:37:20|260.86|258.46|261.05|258.65|261.25|258.85|260.76|258.36|0
1651768650000|2022-05-05 16:37:30|261.25|258.85|261.83|259.43|261.92|259.52|261.25|258.85|0
1651768660000|2022-05-05 16:37:40|261.73|259.33|260.86|258.46|261.73|259.33|260.86|258.46|0
1651768670000|2022-05-05 16:37:50|261|258.6|260.86|258.46|261|258.6|260.52|258.12|0
1651768680000|2022-05-05 16:38:00|260.57|258.17|260.33|257.93|260.57|258.17|260.28|257.88|0
1651768690000|2022-05-05 16:38:10|260.28|257.88|260.62|258.22|260.66|258.26|260.18|257.78|0
1651768700000|2022-05-05 16:38:20|260.28|257.88|261.15|258.75|261.15|258.75|260.28|257.88|0
1651768710000|2022-05-05 16:38:30|261.05|258.65|261.44|259.04|261.63|259.23|261.05|258.65|0
1651768720000|2022-05-05 16:38:40|260.71|258.31|260.86|258.46|260.86|258.46|260.37|257.97|0
1651768730000|2022-05-05 16:38:50|260.57|258.17|260.66|258.26|260.66|258.26|260.47|258.07|0
1651768740000|2022-05-05 16:39:00|260.37|257.97|260.18|257.78|260.37|257.97|259.89|257.49|0
1651768750000|2022-05-05 16:39:10|260.28|257.88|260.76|258.36|260.76|258.36|259.84|257.44|0
1651768760000|2022-05-05 16:39:20|260.86|258.46|259.7|257.3|260.86|258.46|259.7|257.3|0
1651768770000|2022-05-05 16:39:30|259.6|257.2|260.28|257.88|260.33|257.93|259.6|257.2|0
1651768780000|2022-05-05 16:39:40|260.37|257.97|260.37|257.97|260.37|257.97|260.08|257.68|0
1651768790000|2022-05-05 16:39:50|259.79|257.39|259.7|257.3|259.79|257.39|259.6|257.2|0
1651768800000|2022-05-05 16:40:00|259.99|257.59|260.18|257.78|260.18|257.78|259.7|257.3|0
1651768810000|2022-05-05 16:40:10|259.89|257.49|260.62|258.22|260.62|258.22|259.89|257.49|0
1651768820000|2022-05-05 16:40:20|260.86|258.46|260.76|258.36|260.86|258.46|260.66|258.26|0
1651768830000|2022-05-05 16:40:30|260.66|258.26|260.66|258.26|260.66|258.26|260.57|258.17|0
1651768840000|2022-05-05 16:40:40|260.86|258.46|260.86|258.46|261|258.6|260.76|258.36|0
1651768850000|2022-05-05 16:40:50|261.05|258.65|261.1|258.7|261.1|258.7|260.95|258.55|0
1651768860000|2022-05-05 16:41:00|261.05|258.65|261.05|258.65|261.24|258.84|261.05|258.65|0
1651768870000|2022-05-05 16:41:10|261.24|258.84|261.34|258.94|261.34|258.94|261.15|258.75|0
1651768880000|2022-05-05 16:41:20|261.78|259.38|261.73|259.33|261.83|259.43|261.34|258.94|0
1651768890000|2022-05-05 16:41:30|261.92|259.52|262.41|260.01|262.41|260.01|261.92|259.52|0
1651768900000|2022-05-05 16:41:40|262.31|259.91|262.51|260.11|262.51|260.11|262.31|259.91|0
1651768910000|2022-05-05 16:41:50|262.7|260.3|262.02|259.62|262.7|260.3|262.02|259.62|0
1651768920000|2022-05-05 16:42:00|261.73|259.33|261.63|259.23|261.73|259.33|261.15|258.75|0
1651768930000|2022-05-05 16:42:10|261.83|259.43|262.41|260.01|262.41|260.01|261.83|259.43|0
1651768940000|2022-05-05 16:42:20|262.6|260.2|262.6|260.2|262.6|260.2|262.6|260.2|0
1651768950000|2022-05-05 16:42:30|262.7|260.3|262.6|260.2|262.7|260.3|262.41|260.01|0
1651768960000|2022-05-05 16:42:40|262.9|260.5|262.31|259.91|262.9|260.5|262.17|259.77|0
1651768970000|2022-05-05 16:42:50|262.21|259.81|261.53|259.13|262.51|260.11|261.53|259.13|0
1651768980000|2022-05-05 16:43:00|261.63|259.23|261.92|259.52|261.92|259.52|261.63|259.23|0
1651768990000|2022-05-05 16:43:10|261.44|259.04|260.76|258.36|261.44|259.04|260.76|258.36|0
1651769000000|2022-05-05 16:43:20|260.66|258.26|261.63|259.23|261.63|259.23|260.66|258.26|0
1651769010000|2022-05-05 16:43:30|261.53|259.13|261.44|259.04|261.63|259.23|261.44|259.04|0
1651769020000|2022-05-05 16:43:40|260.95|258.55|260.61|258.21|260.95|258.55|260.61|258.21|0
1651769030000|2022-05-05 16:43:50|260.56|258.16|260.18|257.78|260.56|258.16|260.18|257.78|0
1651769040000|2022-05-05 16:44:00|260.85|258.45|261.92|259.52|261.92|259.52|260.85|258.45|0
1651769050000|2022-05-05 16:44:10|262.12|259.72|262.07|259.67|262.21|259.81|261.92|259.52|0
1651769060000|2022-05-05 16:44:20|261.92|259.52|260.85|258.45|261.92|259.52|260.85|258.45|0
1651769070000|2022-05-05 16:44:30|261.05|258.65|261.39|258.99|261.39|258.99|261.05|258.65|0
1651769080000|2022-05-05 16:44:40|261.53|259.13|261.63|259.23|261.63|259.23|261.34|258.94|0
1651769090000|2022-05-05 16:44:50|261.14|258.74|261.53|259.13|261.53|259.13|261.14|258.74|0
1651769100000|2022-05-05 16:45:00|261.44|259.04|261.44|259.04|261.53|259.13|261.24|258.84|0
1651769110000|2022-05-05 16:45:10|261.53|259.13|261.34|258.94|261.53|259.13|261.34|258.94|0
1651769120000|2022-05-05 16:45:20|261.44|259.04|260.76|258.36|261.44|259.04|260.47|258.07|0
1651769130000|2022-05-05 16:45:30|260.66|258.26|260.66|258.26|260.71|258.31|260.66|258.26|0
1651769140000|2022-05-05 16:45:40|261.05|258.65|261.24|258.84|261.34|258.94|261.05|258.65|0
1651769150000|2022-05-05 16:45:50|261.44|259.04|261.24|258.84|261.44|259.04|261|258.6|0
1651769160000|2022-05-05 16:46:00|261.44|259.04|261.05|258.65|261.58|259.18|260.95|258.55|0
1651769170000|2022-05-05 16:46:10|260.95|258.55|260.47|258.07|260.95|258.55|260.47|258.07|0
1651769180000|2022-05-05 16:46:20|260.76|258.36|261.24|258.84|261.34|258.94|260.76|258.36|0
1651769190000|2022-05-05 16:46:30|261.43|259.03|260.9|258.5|261.43|259.03|260.85|258.45|0
1651769200000|2022-05-05 16:46:40|260.85|258.45|261|258.6|261.34|258.94|260.85|258.45|0
1651769210000|2022-05-05 16:46:50|260.76|258.36|261.24|258.84|261.24|258.84|260.76|258.36|0
1651769220000|2022-05-05 16:47:00|261.73|259.33|262.5|260.1|262.5|260.1|261.73|259.33|0
1651769230000|2022-05-05 16:47:10|262.6|260.2|262.6|260.2|262.6|260.2|262.5|260.1|0
1651769240000|2022-05-05 16:47:20|262.5|260.1|262.31|259.91|262.5|260.1|262.02|259.62|0
1651769250000|2022-05-05 16:47:30|263.09|260.69|263.19|260.79|263.38|260.98|263.09|260.69|0
1651769260000|2022-05-05 16:47:40|263.24|260.84|263.33|260.93|263.33|260.93|263.24|260.84|0
1651769270000|2022-05-05 16:47:50|263.48|261.08|263.77|261.37|263.77|261.37|263.48|261.08|0
1651769280000|2022-05-05 16:48:00|263.67|261.27|264.16|261.76|264.26|261.86|263.67|261.27|0
1651769290000|2022-05-05 16:48:10|263.97|261.57|262.99|260.59|264.06|261.66|262.99|260.59|0
1651769300000|2022-05-05 16:48:20|263.19|260.79|263.48|261.08|263.48|261.08|263.19|260.79|0
1651769310000|2022-05-05 16:48:30|263.38|260.98|263.19|260.79|263.48|261.08|263.19|260.79|0
1651769320000|2022-05-05 16:48:40|262.99|260.59|262.75|260.35|263.43|261.03|262.75|260.35|0
1651769330000|2022-05-05 16:48:50|262.89|260.49|261.92|259.52|262.89|260.49|261.92|259.52|0
1651769340000|2022-05-05 16:49:00|261.43|259.03|261.53|259.13|261.53|259.13|261.24|258.84|0
1651769350000|2022-05-05 16:49:10|261.63|259.23|262.21|259.81|262.21|259.81|261.63|259.23|0
1651769360000|2022-05-05 16:49:20|262.31|259.91|262.6|260.2|262.6|260.2|262.21|259.81|0
1651769370000|2022-05-05 16:49:30|262.31|259.91|261.63|259.23|262.31|259.91|261.63|259.23|0
1651769380000|2022-05-05 16:49:40|261.72|259.32|262.5|260.1|262.5|260.1|261.72|259.32|0
1651769390000|2022-05-05 16:49:50|262.41|260.01|262.99|260.59|262.99|260.59|262.31|259.91|0
1651769400000|2022-05-05 16:50:00|262.6|260.2|261.63|259.23|262.6|260.2|261.63|259.23|0
1651769410000|2022-05-05 16:50:10|261.92|259.52|262.7|260.3|262.7|260.3|261.92|259.52|0
1651769420000|2022-05-05 16:50:20|262.4|260|261.72|259.32|262.4|260|261.72|259.32|0
1651769430000|2022-05-05 16:50:30|261.53|259.13|261.92|259.52|261.92|259.52|261.53|259.13|0
1651769440000|2022-05-05 16:50:40|262.02|259.62|261.53|259.13|262.21|259.81|261.53|259.13|0
1651769450000|2022-05-05 16:50:50|261.34|258.94|261.14|258.74|261.34|258.94|261.04|258.64|0
1651769460000|2022-05-05 16:51:00|260.95|258.55|260.22|257.82|260.95|258.55|260.22|257.82|0
1651769470000|2022-05-05 16:51:10|260.32|257.92|260.17|257.77|260.32|257.92|259.98|257.58|0
1651769480000|2022-05-05 16:51:20|259.84|257.44|259.21|256.81|259.84|257.44|259.21|256.81|0
1651769490000|2022-05-05 16:51:30|259.4|257|260.17|257.77|260.17|257.77|259.4|257|0
1651769500000|2022-05-05 16:51:40|260.08|257.68|260.27|257.87|260.37|257.97|260.08|257.68|0
1651769510000|2022-05-05 16:51:50|260.08|257.68|260.37|257.97|260.51|258.11|260.08|257.68|0
1651769520000|2022-05-05 16:52:00|260.46|258.06|260.08|257.68|260.66|258.26|260.08|257.68|0
1651769530000|2022-05-05 16:52:10|259.79|257.39|259.79|257.39|259.79|257.39|259.79|257.39|0
1651769540000|2022-05-05 16:52:20|259.4|257|259.4|257|259.59|257.19|259.3|256.9|0
1651769550000|2022-05-05 16:52:30|260.17|257.77|260.17|257.77|260.46|258.06|260.17|257.77|0
1651769560000|2022-05-05 16:52:40|258.92|256.52|259.21|256.81|259.21|256.81|258.82|256.42|0
1651769570000|2022-05-05 16:52:50|259.11|256.71|259.11|256.71|259.11|256.71|258.82|256.42|0
1651769580000|2022-05-05 16:53:00|259.01|256.61|258.15|255.75|259.01|256.61|258.15|255.75|0
1651769590000|2022-05-05 16:53:10|258.34|255.94|258.15|255.75|258.34|255.94|258.05|255.65|0
1651769600000|2022-05-05 16:53:20|258.1|255.7|257.57|255.17|258.1|255.7|257.38|254.98|0
1651769610000|2022-05-05 16:53:30|257.67|255.27|257.96|255.56|257.96|255.56|257.67|255.27|0
1651769620000|2022-05-05 16:53:40|258.58|256.18|259.26|256.86|259.26|256.86|258.58|256.18|0
1651769630000|2022-05-05 16:53:50|259.21|256.81|258.73|256.33|259.21|256.81|258.73|256.33|0
1651769640000|2022-05-05 16:54:00|258.82|256.42|259.21|256.81|259.21|256.81|258.82|256.42|0
1651769650000|2022-05-05 16:54:10|259.4|257|259.4|257|259.5|257.1|259.4|257|0
1651769660000|2022-05-05 16:54:20|259.21|256.81|259.26|256.86|259.4|257|259.21|256.81|0
1651769670000|2022-05-05 16:54:30|258.73|256.33|257.96|255.56|258.73|256.33|257.96|255.56|0
1651769680000|2022-05-05 16:54:40|258.15|255.75|257.38|254.98|258.15|255.75|257.38|254.98|0
1651769690000|2022-05-05 16:54:50|257.96|255.56|257.86|255.46|257.96|255.56|257.67|255.27|0
1651769700000|2022-05-05 16:55:00|257|254.6|256.9|254.5|257|254.6|256.86|254.46|0
1651769710000|2022-05-05 16:55:10|257|254.6|256.52|254.12|257|254.6|256.52|254.12|0
1651769720000|2022-05-05 16:55:20|256.61|254.21|256.61|254.21|256.81|254.41|256.61|254.21|0
1651769730000|2022-05-05 16:55:30|256.71|254.31|256.33|253.93|256.71|254.31|256.19|253.79|0
1651769740000|2022-05-05 16:55:40|256.38|253.98|256.66|254.26|256.66|254.26|256.23|253.83|0
1651769750000|2022-05-05 16:55:50|256.52|254.12|256.33|253.93|256.81|254.41|256.33|253.93|0
1651769760000|2022-05-05 16:56:00|256.14|253.74|256.81|254.41|256.81|254.41|256.14|253.74|0
1651769770000|2022-05-05 16:56:10|256.52|254.12|256.42|254.02|256.52|254.12|256.42|254.02|0
1651769780000|2022-05-05 16:56:20|256.38|253.98|256.42|254.02|256.81|254.41|256.38|253.98|0
1651769790000|2022-05-05 16:56:30|256.47|254.07|256.52|254.12|256.76|254.36|256.47|254.07|0
1651769800000|2022-05-05 16:56:40|256.71|254.31|256.95|254.55|256.95|254.55|256.71|254.31|0
1651769810000|2022-05-05 16:56:50|257.09|254.69|256.38|253.98|257.09|254.69|256.38|253.98|0
1651769820000|2022-05-05 16:57:00|256.14|253.74|255.75|253.35|256.42|254.02|255.75|253.35|0
1651769830000|2022-05-05 16:57:10|255.56|253.16|255.18|252.78|255.71|253.31|255.18|252.78|0
1651769840000|2022-05-05 16:57:20|255.61|253.21|256.04|253.64|256.19|253.79|255.61|253.21|0
1651769850000|2022-05-05 16:57:30|255.9|253.5|255.28|252.88|255.9|253.5|255.28|252.88|0
1651769860000|2022-05-05 16:57:40|255.09|252.69|255.47|253.07|255.47|253.07|255.09|252.69|0
1651769870000|2022-05-05 16:57:50|255.28|252.88|255.66|253.26|255.66|253.26|255.28|252.88|0
1651769880000|2022-05-05 16:58:00|255.75|253.35|256.23|253.83|256.23|253.83|255.61|253.21|0
1651769890000|2022-05-05 16:58:10|256.9|254.5|257.57|255.17|257.57|255.17|256.9|254.5|0
1651769900000|2022-05-05 16:58:20|257.47|255.07|257.38|254.98|257.47|255.07|257.28|254.88|0
1651769910000|2022-05-05 16:58:30|257.28|254.88|257.57|255.17|257.57|255.17|257.09|254.69|0
1651769920000|2022-05-05 16:58:40|257.47|255.07|256.95|254.55|257.47|255.07|256.95|254.55|0
1651769930000|2022-05-05 16:58:50|257.05|254.65|257.09|254.69|257.09|254.69|257|254.6|0
1651769940000|2022-05-05 16:59:00|257.28|254.88|257.76|255.36|257.76|255.36|257.28|254.88|0
1651769950000|2022-05-05 16:59:10|257.57|255.17|257|254.6|257.57|255.17|257|254.6|0
1651769960000|2022-05-05 16:59:20|256.8|254.4|256.71|254.31|256.9|254.5|256.42|254.02|0
1651769970000|2022-05-05 16:59:30|257|254.6|256.28|253.88|257|254.6|256.23|253.83|0
1651769980000|2022-05-05 16:59:40|255.94|253.54|255.99|253.59|255.99|253.59|255.75|253.35|0
1651769990000|2022-05-05 16:59:50|255.75|253.35|255.18|252.78|255.75|253.35|255.09|252.69|0
1651770000000|2022-05-05 17:00:00|254.99|252.59|254.14|251.74|254.99|252.59|254.04|251.64|0
1651770010000|2022-05-05 17:00:10|254.52|252.12|254.33|251.93|254.61|252.21|254.33|251.93|0
1651770020000|2022-05-05 17:00:20|254.04|251.64|254.14|251.74|254.14|251.74|253.85|251.45|0
1651770030000|2022-05-05 17:00:30|254.33|251.93|253.95|251.55|254.33|251.93|253.95|251.55|0
1651770040000|2022-05-05 17:00:40|253.85|251.45|254.23|251.83|254.23|251.83|253.85|251.45|0
1651770050000|2022-05-05 17:00:50|253.85|251.45|253.66|251.26|253.85|251.45|253.66|251.26|0
1651770060000|2022-05-05 17:01:00|253.47|251.07|252.81|250.41|253.47|251.07|252.81|250.41|0
1651770070000|2022-05-05 17:01:10|253.09|250.69|252.71|250.31|253.09|250.69|252.71|250.31|0
1651770080000|2022-05-05 17:01:20|252.24|249.84|252.39|249.99|252.39|249.99|252.24|249.84|0
1651770090000|2022-05-05 17:01:30|252.53|250.13|252.71|250.31|252.71|250.31|252.34|249.94|0
1651770100000|2022-05-05 17:01:40|252.24|249.84|252.62|250.22|252.62|250.22|252.24|249.84|0
1651770110000|2022-05-05 17:01:50|252.81|250.41|252.53|250.13|252.81|250.41|252.53|250.13|0
1651770120000|2022-05-05 17:02:00|252.24|249.84|251.87|249.47|252.24|249.84|251.87|249.47|0
1651770130000|2022-05-05 17:02:10|251.96|249.56|251.77|249.37|252.34|249.94|251.77|249.37|0
1651770140000|2022-05-05 17:02:20|251.21|248.81|250.55|248.15|251.3|248.9|250.55|248.15|0
1651770150000|2022-05-05 17:02:30|250.27|247.87|249.89|247.49|250.27|247.87|249.89|247.49|0
1651770160000|2022-05-05 17:02:40|249.61|247.21|249.71|247.31|249.8|247.4|249.61|247.21|0
1651770170000|2022-05-05 17:02:50|249.61|247.21|250.36|247.96|250.36|247.96|249.61|247.21|0
1651770180000|2022-05-05 17:03:00|250.45|248.05|250.45|248.05|250.55|248.15|250.45|248.05|0
1651770190000|2022-05-05 17:03:10|250.55|248.15|250.74|248.34|250.74|248.34|250.55|248.15|0
1651770200000|2022-05-05 17:03:20|250.64|248.24|250.74|248.34|250.74|248.34|250.55|248.15|0
1651770210000|2022-05-05 17:03:30|250.92|248.52|251.11|248.71|251.21|248.81|250.92|248.52|0
1651770220000|2022-05-05 17:03:40|251.21|248.81|251.11|248.71|251.21|248.81|251.02|248.62|0
1651770230000|2022-05-05 17:03:50|251.07|248.67|250.55|248.15|251.07|248.67|250.55|248.15|0
1651770240000|2022-05-05 17:04:00|250.45|248.05|250.36|247.96|250.74|248.34|250.36|247.96|0
1651770250000|2022-05-05 17:04:10|250.83|248.43|250.55|248.15|250.92|248.52|250.55|248.15|0
1651770260000|2022-05-05 17:04:20|250.6|248.2|250.74|248.34|251.11|248.71|250.6|248.2|0
1651770270000|2022-05-05 17:04:30|250.83|248.43|251.39|248.99|251.39|248.99|250.83|248.43|0
1651770280000|2022-05-05 17:04:40|251.3|248.9|251.68|249.28|251.68|249.28|251.3|248.9|0
1651770290000|2022-05-05 17:04:50|251.49|249.09|251.58|249.18|251.68|249.28|251.49|249.09|0
1651770300000|2022-05-05 17:05:00|251.49|249.09|250.74|248.34|251.49|249.09|250.74|248.34|0
1651770310000|2022-05-05 17:05:10|250.55|248.15|251.21|248.81|251.21|248.81|250.55|248.15|0
1651770320000|2022-05-05 17:05:20|251.58|249.18|251.21|248.81|251.77|249.37|251.21|248.81|0
1651770330000|2022-05-05 17:05:30|251.39|248.99|251.39|248.99|251.49|249.09|251.3|248.9|0
1651770340000|2022-05-05 17:05:40|251.54|249.14|251.49|249.09|251.77|249.37|251.49|249.09|0
1651770350000|2022-05-05 17:05:50|251.58|249.18|251.39|248.99|251.58|249.18|251.39|248.99|0
1651770360000|2022-05-05 17:06:00|251.54|249.14|251.77|249.37|251.77|249.37|251.54|249.14|0
1651770370000|2022-05-05 17:06:10|251.49|249.09|251.39|248.99|251.49|249.09|251.39|248.99|0
1651770380000|2022-05-05 17:06:20|251.3|248.9|250.27|247.87|251.3|248.9|250.08|247.68|0
1651770390000|2022-05-05 17:06:30|250.31|247.91|250.27|247.87|250.36|247.96|250.27|247.87|0
1651770400000|2022-05-05 17:06:40|249.94|247.54|249.24|246.84|249.94|247.54|249.24|246.84|0
1651770410000|2022-05-05 17:06:50|249.14|246.74|249.42|247.02|249.42|247.02|249.14|246.74|0
1651770420000|2022-05-05 17:07:00|249.24|246.84|249.14|246.74|249.42|247.02|249.14|246.74|0
1651770430000|2022-05-05 17:07:10|249.24|246.84|249.7|247.3|249.7|247.3|249.14|246.74|0
1651770440000|2022-05-05 17:07:20|250.31|247.91|250.45|248.05|250.45|248.05|250.27|247.87|0
1651770450000|2022-05-05 17:07:30|250.64|248.24|249.98|247.58|250.64|248.24|249.98|247.58|0
1651770460000|2022-05-05 17:07:40|249.94|247.54|249.33|246.93|249.94|247.54|249.33|246.93|0
1651770470000|2022-05-05 17:07:50|249.05|246.65|248.96|246.56|249.14|246.74|248.86|246.46|0
1651770480000|2022-05-05 17:08:00|248.77|246.37|248.77|246.37|248.96|246.56|248.68|246.28|0
1651770490000|2022-05-05 17:08:10|248.58|246.18|248.58|246.18|248.68|246.28|248.49|246.09|0
1651770500000|2022-05-05 17:08:20|248.3|245.9|248.12|245.72|248.3|245.9|248.02|245.62|0
1651770510000|2022-05-05 17:08:30|248.21|245.81|248.68|246.28|248.68|246.28|248.21|245.81|0
1651770520000|2022-05-05 17:08:40|248.58|246.18|248.67|246.27|248.86|246.46|248.58|246.18|0
1651770530000|2022-05-05 17:08:50|248.49|246.09|248.58|246.18|248.58|246.18|248.49|246.09|0
1651770540000|2022-05-05 17:09:00|248.49|246.09|248.58|246.18|248.58|246.18|248.12|245.72|0
1651770550000|2022-05-05 17:09:10|248.3|245.9|248.35|245.95|248.35|245.95|248.3|245.9|0
1651770560000|2022-05-05 17:09:20|248.4|246|248.3|245.9|248.4|246|248.3|245.9|0
1651770570000|2022-05-05 17:09:30|248.21|245.81|248.12|245.72|248.21|245.81|248.02|245.62|0
1651770580000|2022-05-05 17:09:40|248.02|245.62|249.14|246.74|249.14|246.74|248.02|245.62|0
1651770590000|2022-05-05 17:09:50|249.23|246.83|249.47|247.07|249.47|247.07|249.23|246.83|0
1651770600000|2022-05-05 17:10:00|249.51|247.11|251.22|248.82|251.22|248.82|249.47|247.07|0
1651770610000|2022-05-05 17:10:10|251.03|248.63|251.31|248.91|251.31|248.91|251.03|248.63|0
1651770620000|2022-05-05 17:10:20|251.78|249.38|251.78|249.38|251.88|249.48|251.78|249.38|0
1651770630000|2022-05-05 17:10:30|251.97|249.57|252.16|249.76|252.16|249.76|251.93|249.53|0
1651770640000|2022-05-05 17:10:40|252.06|249.66|252.35|249.95|252.35|249.95|252.06|249.66|0
1651770650000|2022-05-05 17:10:50|252.44|250.04|252.72|250.32|252.82|250.42|252.35|249.95|0
1651770660000|2022-05-05 17:11:00|252.91|250.51|253.24|250.84|253.24|250.84|252.91|250.51|0
1651770670000|2022-05-05 17:11:10|253.38|250.98|253.76|251.36|253.76|251.36|253.38|250.98|0
1651770680000|2022-05-05 17:11:20|253.47|251.07|252.96|250.56|253.47|251.07|252.96|250.56|0
1651770690000|2022-05-05 17:11:30|252.82|250.42|252.3|249.9|252.82|250.42|252.3|249.9|0
1651770700000|2022-05-05 17:11:40|252.16|249.76|252.91|250.51|252.91|250.51|252.16|249.76|0
1651770710000|2022-05-05 17:11:50|252.82|250.42|253.38|250.98|253.38|250.98|252.82|250.42|0
1651770720000|2022-05-05 17:12:00|253.29|250.89|252.96|250.56|253.29|250.89|252.96|250.56|0
1651770730000|2022-05-05 17:12:10|252.72|250.32|253.1|250.7|253.1|250.7|252.72|250.32|0
1651770740000|2022-05-05 17:12:20|253.29|250.89|254.04|251.64|254.04|251.64|253.19|250.79|0
1651770750000|2022-05-05 17:12:30|253.95|251.55|254.09|251.69|254.09|251.69|253.95|251.55|0
1651770760000|2022-05-05 17:12:40|254.23|251.83|254.61|252.21|254.7|252.3|254.23|251.83|0
1651770770000|2022-05-05 17:12:50|254.7|252.3|254.7|252.3|254.7|252.3|254.61|252.21|0
1651770780000|2022-05-05 17:13:00|255.08|252.68|254.85|252.45|255.08|252.68|254.85|252.45|0
1651770790000|2022-05-05 17:13:10|254.13|251.73|254.7|252.3|254.7|252.3|254.13|251.73|0
1651770800000|2022-05-05 17:13:20|255.17|252.77|254.99|252.59|255.17|252.77|254.8|252.4|0
1651770810000|2022-05-05 17:13:30|255.17|252.77|254.8|252.4|255.17|252.77|254.61|252.21|0
1651770820000|2022-05-05 17:13:40|255.08|252.68|255.46|253.06|255.46|253.06|255.08|252.68|0
1651770830000|2022-05-05 17:13:50|255.27|252.87|255.84|253.44|255.84|253.44|255.27|252.87|0
1651770840000|2022-05-05 17:14:00|255.55|253.15|253.94|251.54|255.55|253.15|253.94|251.54|0
1651770850000|2022-05-05 17:14:10|254.22|251.82|254.94|252.54|254.94|252.54|254.22|251.82|0
1651770860000|2022-05-05 17:14:20|254.98|252.58|252.98|250.58|254.98|252.58|252.98|250.58|0
1651770870000|2022-05-05 17:14:30|253.07|250.67|253.55|251.15|253.55|251.15|252.98|250.58|0
1651770880000|2022-05-05 17:14:40|253.36|250.96|253.45|251.05|253.55|251.15|253.36|250.96|0
1651770890000|2022-05-05 17:14:50|253.83|251.43|253.55|251.15|253.83|251.43|253.55|251.15|0
1651770900000|2022-05-05 17:15:00|253.26|250.86|252.84|250.44|253.26|250.86|252.84|250.44|0
1651770910000|2022-05-05 17:15:10|252.98|250.58|251.75|249.35|252.98|250.58|251.75|249.35|0
1651770920000|2022-05-05 17:15:20|252.41|250.01|252.41|250.01|252.5|250.1|252.36|249.96|0
1651770930000|2022-05-05 17:15:30|252.22|249.82|252.88|250.48|252.88|250.48|252.22|249.82|0
1651770940000|2022-05-05 17:15:40|252.98|250.58|253.36|250.96|253.36|250.96|252.98|250.58|0
1651770950000|2022-05-05 17:15:50|253.03|250.63|253.26|250.86|253.26|250.86|252.88|250.48|0
1651770960000|2022-05-05 17:16:00|253.45|251.05|254.02|251.62|254.02|251.62|253.45|251.05|0
1651770970000|2022-05-05 17:16:10|254.69|252.29|254.78|252.38|254.78|252.38|254.69|252.29|0
1651770980000|2022-05-05 17:16:20|255.07|252.67|255.55|253.15|255.55|253.15|255.07|252.67|0
1651770990000|2022-05-05 17:16:30|255.64|253.24|255.74|253.34|256.22|253.82|255.64|253.24|0
1651771000000|2022-05-05 17:16:40|255.93|253.53|255.84|253.44|255.93|253.53|255.74|253.34|0
1651771010000|2022-05-05 17:16:50|255.64|253.24|255.64|253.24|255.93|253.53|255.64|253.24|0
1651771020000|2022-05-05 17:17:00|255.26|252.86|254.97|252.57|255.26|252.86|254.97|252.57|0
1651771030000|2022-05-05 17:17:10|255.26|252.86|255.84|253.44|256.12|253.72|255.26|252.86|0
1651771040000|2022-05-05 17:17:20|255.55|253.15|255.07|252.67|255.55|253.15|255.07|252.67|0
1651771050000|2022-05-05 17:17:30|254.97|252.57|254.83|252.43|254.97|252.57|254.83|252.43|0
1651771060000|2022-05-05 17:17:40|254.69|252.29|254.5|252.1|254.97|252.57|254.5|252.1|0
1651771070000|2022-05-05 17:17:50|254.4|252|254.21|251.81|254.4|252|254.21|251.81|0
1651771080000|2022-05-05 17:18:00|254.31|251.91|252.22|249.82|254.31|251.91|252.22|249.82|0
1651771090000|2022-05-05 17:18:10|252.03|249.63|252.98|250.58|252.98|250.58|252.03|249.63|0
1651771100000|2022-05-05 17:18:20|252.88|250.48|252.79|250.39|252.88|250.48|252.74|250.34|0
1651771110000|2022-05-05 17:18:30|252.98|250.58|252.74|250.34|252.98|250.58|252.5|250.1|0
1651771120000|2022-05-05 17:18:40|252.79|250.39|252.98|250.58|253.17|250.77|252.79|250.39|0
1651771130000|2022-05-05 17:18:50|253.07|250.67|253.12|250.72|253.12|250.72|252.98|250.58|0
1651771140000|2022-05-05 17:19:00|252.98|250.58|253.4|251|253.4|251|252.98|250.58|0
1651771150000|2022-05-05 17:19:10|253.35|250.95|252.6|250.2|253.35|250.95|252.6|250.2|0
1651771160000|2022-05-05 17:19:20|252.69|250.29|252.79|250.39|252.79|250.39|252.41|250.01|0
1651771170000|2022-05-05 17:19:30|253.07|250.67|253.45|251.05|253.54|251.14|253.07|250.67|0
1651771180000|2022-05-05 17:19:40|253.26|250.86|252.69|250.29|253.45|251.05|252.69|250.29|0
1651771190000|2022-05-05 17:19:50|252.79|250.39|252.97|250.57|252.97|250.57|252.69|250.29|0
1651771200000|2022-05-05 17:20:00|252.88|250.48|254.21|251.81|254.21|251.81|252.88|250.48|0
1651771210000|2022-05-05 17:20:10|254.31|251.91|254.5|252.1|254.59|252.19|254.31|251.91|0
1651771220000|2022-05-05 17:20:20|254.69|252.29|254.12|251.72|254.69|252.29|254.12|251.72|0
1651771230000|2022-05-05 17:20:30|253.92|251.52|253.45|251.05|253.92|251.52|253.26|250.86|0
1651771240000|2022-05-05 17:20:40|253.64|251.24|254.59|252.19|254.59|252.19|253.64|251.24|0
1651771250000|2022-05-05 17:20:50|254.21|251.81|253.73|251.33|254.21|251.81|253.73|251.33|0
1651771260000|2022-05-05 17:21:00|253.26|250.86|253.54|251.14|253.73|251.33|253.26|250.86|0
1651771270000|2022-05-05 17:21:10|253.64|251.24|253.92|251.52|254.02|251.62|253.64|251.24|0
1651771280000|2022-05-05 17:21:20|253.73|251.33|252.97|250.57|253.73|251.33|252.97|250.57|0
1651771290000|2022-05-05 17:21:30|253.35|250.95|253.45|251.05|253.5|251.1|253.35|250.95|0
1651771300000|2022-05-05 17:21:40|253.16|250.76|253.07|250.67|253.16|250.76|253.07|250.67|0
1651771310000|2022-05-05 17:21:50|253.26|250.86|251.93|249.53|253.26|250.86|251.93|249.53|0
1651771320000|2022-05-05 17:22:00|252.03|249.63|252.03|249.63|252.03|249.63|251.84|249.44|0
1651771330000|2022-05-05 17:22:10|252.26|249.86|252.08|249.68|252.31|249.91|251.93|249.53|0
1651771340000|2022-05-05 17:22:20|251.46|249.06|251.46|249.06|251.93|249.53|251.46|249.06|0
1651771350000|2022-05-05 17:22:30|251.36|248.96|252.4|250|252.4|250|251.27|248.87|0
1651771360000|2022-05-05 17:22:40|252.31|249.91|252.31|249.91|252.31|249.91|252.31|249.91|0
1651771370000|2022-05-05 17:22:50|252.5|250.1|252.22|249.82|252.5|250.1|252.03|249.63|0
1651771380000|2022-05-05 17:23:00|252.03|249.63|252.78|250.38|252.78|250.38|252.03|249.63|0
1651771390000|2022-05-05 17:23:10|252.93|250.53|253.54|251.14|253.54|251.14|252.78|250.38|0
1651771400000|2022-05-05 17:23:20|253.73|251.33|253.83|251.43|253.83|251.43|253.45|251.05|0
1651771410000|2022-05-05 17:23:30|253.73|251.33|253.54|251.14|253.73|251.33|253.54|251.14|0
1651771420000|2022-05-05 17:23:40|253.64|251.24|253.54|251.14|253.64|251.24|253.16|250.76|0
1651771430000|2022-05-05 17:23:50|253.16|250.76|252.59|250.19|253.16|250.76|252.4|250|0
1651771440000|2022-05-05 17:24:00|252.88|250.48|252.59|250.19|252.88|250.48|252.59|250.19|0
1651771450000|2022-05-05 17:24:10|253.07|250.67|253.26|250.86|253.26|250.86|253.07|250.67|0
1651771460000|2022-05-05 17:24:20|252.88|250.48|253.07|250.67|253.07|250.67|252.74|250.34|0
1651771470000|2022-05-05 17:24:30|252.97|250.57|253.21|250.81|253.21|250.81|252.97|250.57|0
1651771480000|2022-05-05 17:24:40|253.16|250.76|253.07|250.67|253.16|250.76|252.88|250.48|0
1651771490000|2022-05-05 17:24:50|252.78|250.38|252.12|249.72|252.78|250.38|252.12|249.72|0
1651771500000|2022-05-05 17:25:00|252.4|250|252.83|250.43|252.83|250.43|252.4|250|0
1651771510000|2022-05-05 17:25:10|252.88|250.48|252.4|250|252.88|250.48|252.4|250|0
1651771520000|2022-05-05 17:25:20|252.31|249.91|252.31|249.91|252.31|249.91|252.31|249.91|0
1651771530000|2022-05-05 17:25:30|252.5|250.1|252.88|250.48|252.97|250.57|252.5|250.1|0
1651771540000|2022-05-05 17:25:40|253.35|250.95|253.54|251.14|253.83|251.43|253.35|250.95|0
1651771550000|2022-05-05 17:25:50|253.35|250.95|252.88|250.48|253.83|251.43|252.88|250.48|0
1651771560000|2022-05-05 17:26:00|252.5|250.1|252.4|250|252.5|250.1|252.02|249.62|0
1651771570000|2022-05-05 17:26:10|252.31|249.91|252.21|249.81|252.5|250.1|252.21|249.81|0
1651771580000|2022-05-05 17:26:20|252.17|249.77|252.74|250.34|252.74|250.34|251.88|249.48|0
1651771590000|2022-05-05 17:26:30|253.54|251.14|254.35|251.95|254.35|251.95|253.54|251.14|0
1651771600000|2022-05-05 17:26:40|254.4|252|254.59|252.19|254.59|252.19|254.4|252|0
1651771610000|2022-05-05 17:26:50|254.4|252|254.3|251.9|254.4|252|253.83|251.43|0
1651771620000|2022-05-05 17:27:00|254.21|251.81|254.78|252.38|254.83|252.43|254.21|251.81|0
1651771630000|2022-05-05 17:27:10|255.16|252.76|253.92|251.52|255.16|252.76|253.92|251.52|0
1651771640000|2022-05-05 17:27:20|253.73|251.33|253.64|251.24|254.02|251.62|253.64|251.24|0
1651771650000|2022-05-05 17:27:30|254.11|251.71|254.49|252.09|254.49|252.09|253.83|251.43|0
1651771660000|2022-05-05 17:27:40|254.59|252.19|254.49|252.09|254.59|252.19|254.35|251.95|0
1651771670000|2022-05-05 17:27:50|254.21|251.81|254.68|252.28|254.68|252.28|254.21|251.81|0
1651771680000|2022-05-05 17:28:00|254.49|252.09|253.64|251.24|254.49|252.09|253.54|251.14|0
1651771690000|2022-05-05 17:28:10|254.11|251.71|253.78|251.38|254.35|251.95|253.78|251.38|0
1651771700000|2022-05-05 17:28:20|254.11|251.71|254.07|251.67|254.11|251.71|253.83|251.43|0
1651771710000|2022-05-05 17:28:30|254.21|251.81|254.11|251.71|254.4|252|254.11|251.71|0
1651771720000|2022-05-05 17:28:40|253.68|251.28|253.64|251.24|253.68|251.28|253.35|250.95|0
1651771730000|2022-05-05 17:28:50|253.68|251.28|253.35|250.95|253.68|251.28|253.35|250.95|0
1651771740000|2022-05-05 17:29:00|252.78|250.38|252.88|250.48|253.16|250.76|252.78|250.38|0
1651771750000|2022-05-05 17:29:10|253.11|250.71|251.93|249.53|253.11|250.71|251.93|249.53|0
1651771760000|2022-05-05 17:29:20|252.31|249.91|251.83|249.43|252.31|249.91|251.83|249.43|0
1651771770000|2022-05-05 17:29:30|252.02|249.62|252.59|250.19|252.69|250.29|252.02|249.62|0
1651771780000|2022-05-05 17:29:40|252.55|250.15|252.21|249.81|252.55|250.15|252.21|249.81|0
1651771790000|2022-05-05 17:29:50|252.31|249.91|252.31|249.91|252.31|249.91|252.26|249.86|0
1651771800000|2022-05-05 17:30:00|252.21|249.81|253.92|251.52|254.11|251.71|252.21|249.81|0
1651771810000|2022-05-05 17:30:10|254.26|251.86|253.82|251.42|254.26|251.86|253.82|251.42|0
1651771820000|2022-05-05 17:30:20|254.35|251.95|255.64|253.24|255.64|253.24|254.35|251.95|0
1651771830000|2022-05-05 17:30:30|255.45|253.05|256.17|253.77|256.31|253.91|255.45|253.05|0
1651771840000|2022-05-05 17:30:40|256.02|253.62|255.73|253.33|256.31|253.91|255.73|253.33|0
1651771850000|2022-05-05 17:30:50|255.54|253.14|254.87|252.47|255.54|253.14|254.87|252.47|0
1651771860000|2022-05-05 17:31:00|255.54|253.14|255.45|253.05|255.54|253.14|255.45|253.05|0
1651771870000|2022-05-05 17:31:10|255.16|252.76|255.16|252.76|255.16|252.76|255.16|252.76|0
1651771880000|2022-05-05 17:31:20|254.87|252.47|254.87|252.47|255.06|252.66|254.87|252.47|0
1651771890000|2022-05-05 17:31:30|254.49|252.09|253.44|251.04|254.49|252.09|253.35|250.95|0
1651771900000|2022-05-05 17:31:40|253.92|251.52|254.59|252.19|254.59|252.19|253.92|251.52|0
1651771910000|2022-05-05 17:31:50|254.97|252.57|255.16|252.76|255.16|252.76|254.97|252.57|0
1651771920000|2022-05-05 17:32:00|255.45|253.05|255.59|253.19|255.59|253.19|255.11|252.71|0
1651771930000|2022-05-05 17:32:10|255.64|253.24|255.35|252.95|255.64|253.24|255.35|252.95|0
1651771940000|2022-05-05 17:32:20|255.44|253.04|255.92|253.52|255.92|253.52|255.44|253.04|0
1651771950000|2022-05-05 17:32:30|255.83|253.43|255.02|252.62|255.83|253.43|255.02|252.62|0
1651771960000|2022-05-05 17:32:40|254.78|252.38|255.83|253.43|255.83|253.43|254.78|252.38|0
1651771970000|2022-05-05 17:32:50|255.73|253.33|255.83|253.43|256.11|253.71|255.73|253.33|0
1651771980000|2022-05-05 17:33:00|256.21|253.81|255.73|253.33|256.21|253.81|255.73|253.33|0
1651771990000|2022-05-05 17:33:10|255.83|253.43|255.69|253.29|255.83|253.43|255.4|253|0
1651772000000|2022-05-05 17:33:20|255.25|252.85|255.3|252.9|255.3|252.9|255.16|252.76|0
1651772010000|2022-05-05 17:33:30|255.83|253.43|255.83|253.43|255.92|253.52|255.73|253.33|0
1651772020000|2022-05-05 17:33:40|255.92|253.52|255.44|253.04|256.11|253.71|255.44|253.04|0
1651772030000|2022-05-05 17:33:50|255.54|253.14|255.16|252.76|255.54|253.14|255.16|252.76|0
1651772040000|2022-05-05 17:34:00|255.21|252.81|254.2|251.8|255.21|252.81|253.73|251.33|0
1651772050000|2022-05-05 17:34:10|254.3|251.9|253.82|251.42|254.3|251.9|253.82|251.42|0
1651772060000|2022-05-05 17:34:20|254.25|251.85|254.78|252.38|254.78|252.38|254.25|251.85|0
1651772070000|2022-05-05 17:34:30|254.68|252.28|254.2|251.8|254.68|252.28|254.2|251.8|0
1651772080000|2022-05-05 17:34:40|253.92|251.52|254.3|251.9|254.3|251.9|253.92|251.52|0
1651772090000|2022-05-05 17:34:50|254.44|252.04|254.68|252.28|254.78|252.38|254.44|252.04|0
1651772100000|2022-05-05 17:35:00|254.54|252.14|253.92|251.52|254.54|252.14|253.82|251.42|0
1651772110000|2022-05-05 17:35:10|254.35|251.95|254.2|251.8|254.35|251.95|254.2|251.8|0
1651772120000|2022-05-05 17:35:20|254.3|251.9|253.73|251.33|254.3|251.9|253.44|251.04|0
1651772130000|2022-05-05 17:35:30|254.2|251.8|254.35|251.95|254.39|251.99|254.2|251.8|0
1651772140000|2022-05-05 17:35:40|254.3|251.9|254.11|251.71|254.3|251.9|254.01|251.61|0
1651772150000|2022-05-05 17:35:50|253.97|251.57|253.16|250.76|253.97|251.57|252.97|250.57|0
1651772160000|2022-05-05 17:36:00|253.25|250.85|252.3|249.9|253.25|250.85|252.3|249.9|0
1651772170000|2022-05-05 17:36:10|251.64|249.24|250.98|248.58|251.64|249.24|250.98|248.58|0
1651772180000|2022-05-05 17:36:20|250.89|248.49|251.26|248.86|251.26|248.86|250.89|248.49|0
1651772190000|2022-05-05 17:36:30|251.22|248.82|251.6|249.2|251.64|249.24|250.89|248.49|0
1651772200000|2022-05-05 17:36:40|251.45|249.05|250.93|248.53|251.45|249.05|250.7|248.3|0
1651772210000|2022-05-05 17:36:50|250.79|248.39|250.41|248.01|250.79|248.39|250.41|248.01|0
1651772220000|2022-05-05 17:37:00|250.32|247.92|249.94|247.54|250.32|247.92|249.57|247.17|0
1651772230000|2022-05-05 17:37:10|249.9|247.5|249.19|246.79|249.9|247.5|249.19|246.79|0
1651772240000|2022-05-05 17:37:20|249.1|246.7|248.96|246.56|249.1|246.7|248.91|246.51|0
1651772250000|2022-05-05 17:37:30|249.01|246.61|248.68|246.28|249.01|246.61|248.26|245.86|0
1651772260000|2022-05-05 17:37:40|248.73|246.33|248.72|246.32|248.73|246.33|248.54|246.14|0
1651772270000|2022-05-05 17:37:50|249.1|246.7|249.47|247.07|249.57|247.17|249.1|246.7|0
1651772280000|2022-05-05 17:38:00|249.1|246.7|249.29|246.89|249.47|247.07|249.1|246.7|0
1651772290000|2022-05-05 17:38:10|249.76|247.36|249.99|247.59|249.99|247.59|249.76|247.36|0
1651772300000|2022-05-05 17:38:20|250.23|247.83|250.6|248.2|250.6|248.2|250.23|247.83|0
1651772310000|2022-05-05 17:38:30|250.98|248.58|250.65|248.25|250.98|248.58|250.65|248.25|0
1651772320000|2022-05-05 17:38:40|250.6|248.2|251.07|248.67|251.07|248.67|250.51|248.11|0
1651772330000|2022-05-05 17:38:50|251.73|249.33|252.59|250.19|252.59|250.19|251.73|249.33|0
1651772340000|2022-05-05 17:39:00|252.49|250.09|253.2|250.8|253.25|250.85|252.49|250.09|0
1651772350000|2022-05-05 17:39:10|253.44|251.04|253.06|250.66|253.44|251.04|252.49|250.09|0
1651772360000|2022-05-05 17:39:20|252.78|250.38|253.06|250.66|253.06|250.66|252.78|250.38|0
1651772370000|2022-05-05 17:39:30|253.39|250.99|253.25|250.85|253.44|251.04|253.25|250.85|0
1651772380000|2022-05-05 17:39:40|252.87|250.47|252.59|250.19|252.87|250.47|252.59|250.19|0
1651772390000|2022-05-05 17:39:50|252.78|250.38|252.78|250.38|253.15|250.75|252.78|250.38|0
1651772400000|2022-05-05 17:40:00|252.68|250.28|253.2|250.8|253.2|250.8|252.68|250.28|0
1651772410000|2022-05-05 17:40:10|253.25|250.85|253.34|250.94|253.34|250.94|253.15|250.75|0
1651772420000|2022-05-05 17:40:20|253.72|251.32|253.63|251.23|253.82|251.42|253.34|250.94|0
1651772430000|2022-05-05 17:40:30|253.53|251.13|253.63|251.23|253.68|251.28|253.53|251.13|0
1651772440000|2022-05-05 17:40:40|253.82|251.42|253.01|250.61|253.82|251.42|253.01|250.61|0
1651772450000|2022-05-05 17:40:50|252.3|249.9|252.68|250.28|252.68|250.28|252.3|249.9|0
1651772460000|2022-05-05 17:41:00|252.02|249.62|252.49|250.09|252.59|250.19|252.02|249.62|0
1651772470000|2022-05-05 17:41:10|253.25|250.85|252.54|250.14|253.25|250.85|252.54|250.14|0
1651772480000|2022-05-05 17:41:20|252.49|250.09|252.4|250|252.63|250.23|252.11|249.71|0
1651772490000|2022-05-05 17:41:30|252.26|249.86|252.3|249.9|252.77|250.37|252.26|249.86|0
1651772500000|2022-05-05 17:41:40|251.78|249.38|252.02|249.62|252.02|249.62|251.78|249.38|0
1651772510000|2022-05-05 17:41:50|251.83|249.43|251.83|249.43|252.11|249.71|251.83|249.43|0
1651772520000|2022-05-05 17:42:00|251.26|248.86|252.11|249.71|252.11|249.71|251.26|248.86|0
1651772530000|2022-05-05 17:42:10|252.54|250.14|252.68|250.28|252.77|250.37|252.54|250.14|0
1651772540000|2022-05-05 17:42:20|252.49|250.09|251.35|248.95|252.49|250.09|251.35|248.95|0
1651772550000|2022-05-05 17:42:30|251.64|249.24|251.78|249.38|251.78|249.38|251.26|248.86|0
1651772560000|2022-05-05 17:42:40|251.97|249.57|250.41|248.01|251.97|249.57|250.41|248.01|0
1651772570000|2022-05-05 17:42:50|250.69|248.29|250.13|247.73|250.79|248.39|250.13|247.73|0
1651772580000|2022-05-05 17:43:00|249.47|247.07|250.13|247.73|250.13|247.73|249.38|246.98|0
1651772590000|2022-05-05 17:43:10|249.9|247.5|249.47|247.07|249.9|247.5|249.33|246.93|0
1651772600000|2022-05-05 17:43:20|249.38|246.98|249.57|247.17|249.57|247.17|249.38|246.98|0
1651772610000|2022-05-05 17:43:30|249.38|246.98|250.22|247.82|250.22|247.82|249.38|246.98|0
1651772620000|2022-05-05 17:43:40|250.51|248.11|250.79|248.39|250.79|248.39|250.51|248.11|0
1651772630000|2022-05-05 17:43:50|250.6|248.2|250.88|248.48|251.26|248.86|250.6|248.2|0
1651772640000|2022-05-05 17:44:00|251.26|248.86|251.35|248.95|251.64|249.24|251.26|248.86|0
1651772650000|2022-05-05 17:44:10|251.45|249.05|250.6|248.2|251.45|249.05|250.6|248.2|0
1651772660000|2022-05-05 17:44:20|250.69|248.29|250.79|248.39|250.79|248.39|250.51|248.11|0
1651772670000|2022-05-05 17:44:30|250.88|248.48|251.45|249.05|251.45|249.05|250.88|248.48|0
1651772680000|2022-05-05 17:44:40|251.92|249.52|252.11|249.71|252.2|249.8|251.92|249.52|0
1651772690000|2022-05-05 17:44:50|252.39|249.99|252.68|250.28|252.77|250.37|252.39|249.99|0
1651772700000|2022-05-05 17:45:00|252.87|250.47|252.49|250.09|252.87|250.47|252.25|249.85|0
1651772710000|2022-05-05 17:45:10|252.35|249.95|251.83|249.43|252.49|250.09|251.83|249.43|0
1651772720000|2022-05-05 17:45:20|251.54|249.14|251.92|249.52|251.92|249.52|251.54|249.14|0
1651772730000|2022-05-05 17:45:30|251.83|249.43|252.01|249.61|252.01|249.61|251.83|249.43|0
1651772740000|2022-05-05 17:45:40|251.73|249.33|251.54|249.14|251.73|249.33|251.26|248.86|0
1651772750000|2022-05-05 17:45:50|251.87|249.47|252.01|249.61|252.01|249.61|251.87|249.47|0
1651772760000|2022-05-05 17:46:00|252.58|250.18|252.58|250.18|252.58|250.18|252.49|250.09|0
1651772770000|2022-05-05 17:46:10|252.87|250.47|253.06|250.66|253.06|250.66|252.77|250.37|0
1651772780000|2022-05-05 17:46:20|253.25|250.85|253.06|250.66|253.34|250.94|253.06|250.66|0
1651772790000|2022-05-05 17:46:30|252.77|250.37|252.11|249.71|252.77|250.37|251.83|249.43|0
1651772800000|2022-05-05 17:46:40|252.3|249.9|252.2|249.8|252.3|249.9|252.01|249.61|0
1651772810000|2022-05-05 17:46:50|252.58|250.18|252.68|250.28|252.68|250.28|252.54|250.14|0
1651772820000|2022-05-05 17:47:00|252.87|250.47|252.77|250.37|253.15|250.75|252.77|250.37|0
1651772830000|2022-05-05 17:47:10|252.49|250.09|252.49|250.09|252.49|250.09|252.35|249.95|0
1651772840000|2022-05-05 17:47:20|252.58|250.18|253.15|250.75|253.15|250.75|252.58|250.18|0
1651772850000|2022-05-05 17:47:30|253.25|250.85|253.34|250.94|253.34|250.94|253.25|250.85|0
1651772860000|2022-05-05 17:47:40|253.25|250.85|253.15|250.75|253.25|250.85|253.15|250.75|0
1651772870000|2022-05-05 17:47:50|252.58|250.18|252.77|250.37|252.77|250.37|252.58|250.18|0
1651772880000|2022-05-05 17:48:00|253.06|250.66|254.48|252.08|254.48|252.08|253.06|250.66|0
1651772890000|2022-05-05 17:48:10|254.39|251.99|254.01|251.61|254.67|252.27|254.01|251.61|0
1651772900000|2022-05-05 17:48:20|253.91|251.51|253.96|251.56|253.96|251.56|253.72|251.32|0
1651772910000|2022-05-05 17:48:30|253.82|251.42|253.91|251.51|253.91|251.51|253.53|251.13|0
1651772920000|2022-05-05 17:48:40|253.82|251.42|253.72|251.32|253.82|251.42|253.72|251.32|0
1651772930000|2022-05-05 17:48:50|254.1|251.7|253.91|251.51|254.29|251.89|253.82|251.42|0
1651772940000|2022-05-05 17:49:00|253.82|251.42|254.29|251.89|254.39|251.99|253.82|251.42|0
1651772950000|2022-05-05 17:49:10|254.48|252.08|255.1|252.7|255.1|252.7|254.48|252.08|0
1651772960000|2022-05-05 17:49:20|255.34|252.94|255.25|252.85|255.34|252.94|255.15|252.75|0
1651772970000|2022-05-05 17:49:30|255.05|252.65|254.96|252.56|255.05|252.65|254.86|252.46|0
1651772980000|2022-05-05 17:49:40|255.05|252.65|254.82|252.42|255.15|252.75|254.82|252.42|0
1651772990000|2022-05-05 17:49:50|254.96|252.56|255.24|252.84|255.25|252.85|254.96|252.56|0
1651773000000|2022-05-05 17:50:00|255.49|253.09|256.01|253.61|256.01|253.61|255.24|252.84|0
1651773010000|2022-05-05 17:50:10|256.11|253.71|256.35|253.95|256.35|253.95|256.11|253.71|0
1651773020000|2022-05-05 17:50:20|256.68|254.28|256.92|254.52|256.92|254.52|256.59|254.19|0
1651773030000|2022-05-05 17:50:30|257.07|254.67|257.64|255.24|257.64|255.24|257.07|254.67|0
1651773040000|2022-05-05 17:50:40|257.55|255.15|258.03|255.63|258.03|255.63|257.55|255.15|0
1651773050000|2022-05-05 17:50:50|257.83|255.43|258.08|255.68|258.17|255.77|257.83|255.43|0
1651773060000|2022-05-05 17:51:00|258.12|255.72|258.22|255.82|258.41|256.01|258.12|255.72|0
1651773070000|2022-05-05 17:51:10|258.27|255.87|258.51|256.11|258.51|256.11|258.22|255.82|0
1651773080000|2022-05-05 17:51:20|258.32|255.92|257.93|255.53|258.32|255.92|257.93|255.53|0
1651773090000|2022-05-05 17:51:30|257.74|255.34|257.93|255.53|257.93|255.53|257.64|255.24|0
1651773100000|2022-05-05 17:51:40|258.17|255.77|258.03|255.63|258.17|255.77|257.93|255.53|0
1651773110000|2022-05-05 17:51:50|257.98|255.58|258.61|256.21|258.61|256.21|257.98|255.58|0
1651773120000|2022-05-05 17:52:00|258.51|256.11|258.8|256.4|258.8|256.4|258.51|256.11|0
1651773130000|2022-05-05 17:52:10|258.9|256.5|258.8|256.4|258.99|256.59|258.8|256.4|0
1651773140000|2022-05-05 17:52:20|258.9|256.5|258.99|256.59|258.99|256.59|258.8|256.4|0
1651773150000|2022-05-05 17:52:30|258.7|256.3|258.51|256.11|258.7|256.3|258.51|256.11|0
1651773160000|2022-05-05 17:52:40|258.61|256.21|258.61|256.21|258.7|256.3|258.41|256.01|0
1651773170000|2022-05-05 17:52:50|258.75|256.35|258.61|256.21|258.95|256.55|258.61|256.21|0
1651773180000|2022-05-05 17:53:00|257.83|255.43|257.64|255.24|258.03|255.63|257.64|255.24|0
1651773190000|2022-05-05 17:53:10|257.88|255.48|258.32|255.92|258.32|255.92|257.88|255.48|0
1651773200000|2022-05-05 17:53:20|258.27|255.87|257.93|255.53|258.27|255.87|257.93|255.53|0
1651773210000|2022-05-05 17:53:30|257.83|255.43|257.5|255.1|257.83|255.43|256.78|254.38|0
1651773220000|2022-05-05 17:53:40|257.35|254.95|257.45|255.05|257.45|255.05|257.26|254.86|0
1651773230000|2022-05-05 17:53:50|257.26|254.86|257.26|254.86|257.35|254.95|257.26|254.86|0
1651773240000|2022-05-05 17:54:00|257.45|255.05|257.74|255.34|257.74|255.34|257.45|255.05|0
1651773250000|2022-05-05 17:54:10|258.12|255.72|258.22|255.82|258.31|255.91|258.12|255.72|0
1651773260000|2022-05-05 17:54:20|258.12|255.72|258.31|255.91|258.41|256.01|258.12|255.72|0
1651773270000|2022-05-05 17:54:30|258.22|255.82|258.03|255.63|258.27|255.87|258.03|255.63|0
1651773280000|2022-05-05 17:54:40|257.93|255.53|258.03|255.63|258.12|255.72|257.93|255.53|0
1651773290000|2022-05-05 17:54:50|257.93|255.53|257.74|255.34|258.03|255.63|257.74|255.34|0
1651773300000|2022-05-05 17:55:00|257.54|255.14|257.93|255.53|257.93|255.53|257.54|255.14|0
1651773310000|2022-05-05 17:55:10|258.03|255.63|258.51|256.11|258.51|256.11|258.03|255.63|0
1651773320000|2022-05-05 17:55:20|258.41|256.01|258.7|256.3|258.7|256.3|258.41|256.01|0
1651773330000|2022-05-05 17:55:30|258.41|256.01|258.41|256.01|258.41|256.01|258.31|255.91|0
1651773340000|2022-05-05 17:55:40|258.6|256.2|258.94|256.54|258.94|256.54|258.6|256.2|0
1651773350000|2022-05-05 17:55:50|258.99|256.59|259.86|257.46|259.86|257.46|258.99|256.59|0
1651773360000|2022-05-05 17:56:00|259.96|257.56|259.09|256.69|259.96|257.56|259.09|256.69|0
1651773370000|2022-05-05 17:56:10|259.47|257.07|259.47|257.07|259.57|257.17|259.47|257.07|0
1651773380000|2022-05-05 17:56:20|259.67|257.27|259.86|257.46|260.15|257.75|259.67|257.27|0
1651773390000|2022-05-05 17:56:30|259.67|257.27|259.72|257.32|259.72|257.32|259.38|256.98|0
1651773400000|2022-05-05 17:56:40|259.57|257.17|259.28|256.88|259.67|257.27|259.28|256.88|0
1651773410000|2022-05-05 17:56:50|259.38|256.98|259.09|256.69|259.47|257.07|259.09|256.69|0
1651773420000|2022-05-05 17:57:00|258.41|256.01|258.12|255.72|258.41|256.01|257.25|254.85|0
1651773430000|2022-05-05 17:57:10|257.79|255.39|257.83|255.43|257.83|255.43|257.74|255.34|0
1651773440000|2022-05-05 17:57:20|257.93|255.53|257.25|254.85|257.93|255.53|257.25|254.85|0
1651773450000|2022-05-05 17:57:30|257.45|255.05|257.35|254.95|257.54|255.14|257.35|254.95|0
1651773460000|2022-05-05 17:57:40|257.74|255.34|257.83|255.43|257.83|255.43|257.74|255.34|0
1651773470000|2022-05-05 17:57:50|257.64|255.24|257.73|255.33|257.73|255.33|257.35|254.95|0
1651773480000|2022-05-05 17:58:00|257.45|255.05|258.02|255.62|258.12|255.72|257.45|255.05|0
1651773490000|2022-05-05 17:58:10|257.88|255.48|258.36|255.96|258.41|256.01|257.88|255.48|0
1651773500000|2022-05-05 17:58:20|258.22|255.82|257.83|255.43|258.22|255.82|257.83|255.43|0
1651773510000|2022-05-05 17:58:30|257.93|255.53|258.7|256.3|258.7|256.3|257.93|255.53|0
1651773520000|2022-05-05 17:58:40|258.41|256.01|258.6|256.2|258.7|256.3|258.41|256.01|0
1651773530000|2022-05-05 17:58:50|258.12|255.72|258.36|255.96|258.36|255.96|258.02|255.62|0
1651773540000|2022-05-05 17:59:00|258.31|255.91|258.31|255.91|258.51|256.11|258.31|255.91|0
1651773550000|2022-05-05 17:59:10|258.41|256.01|258.02|255.62|258.41|256.01|258.02|255.62|0
1651773560000|2022-05-05 17:59:20|257.93|255.53|257.64|255.24|257.93|255.53|257.64|255.24|0
1651773570000|2022-05-05 17:59:30|257.93|255.53|257.54|255.14|257.93|255.53|257.54|255.14|0
1651773580000|2022-05-05 17:59:40|257.4|255|257.16|254.76|257.98|255.58|257.16|254.76|0
1651773590000|2022-05-05 17:59:50|257.35|254.95|257.83|255.43|257.83|255.43|257.25|254.85|0
1651773600000|2022-05-05 18:00:00|257.93|255.53|258.65|256.25|258.65|256.25|257.54|255.14|0
1651773610000|2022-05-05 18:00:10|258.5|256.1|258.22|255.82|258.5|256.1|258.12|255.72|0
1651773620000|2022-05-05 18:00:20|258.41|256.01|257.83|255.43|258.41|256.01|257.73|255.33|0
1651773630000|2022-05-05 18:00:30|258.41|256.01|258.7|256.3|258.7|256.3|258.41|256.01|0
1651773640000|2022-05-05 18:00:40|258.5|256.1|258.99|256.59|258.99|256.59|258.5|256.1|0
1651773650000|2022-05-05 18:00:50|256.73|254.33|256.45|254.05|256.73|254.33|256.45|254.05|0
1651773660000|2022-05-05 18:01:00|256.16|253.76|255.48|253.08|256.16|253.76|255.15|252.75|0
1651773670000|2022-05-05 18:01:10|255.39|252.99|256.01|253.61|256.01|253.61|255.39|252.99|0
1651773680000|2022-05-05 18:01:20|256.64|254.24|256.64|254.24|256.83|254.43|256.64|254.24|0
1651773690000|2022-05-05 18:01:30|256.83|254.43|256.73|254.33|256.83|254.43|256.73|254.33|0
1651773700000|2022-05-05 18:01:40|256.83|254.43|258.94|256.54|259.04|256.64|256.59|254.19|0
1651773710000|2022-05-05 18:01:50|258.75|256.35|260.19|257.79|260.19|257.79|258.75|256.35|0
1651773720000|2022-05-05 18:02:00|260.38|257.98|260.77|258.37|260.86|258.46|260.38|257.98|0
1651773730000|2022-05-05 18:02:10|260.96|258.56|261.35|258.95|261.35|258.95|260.96|258.56|0
1651773740000|2022-05-05 18:02:20|261.74|259.34|262.03|259.63|262.03|259.63|261.74|259.34|0
1651773750000|2022-05-05 18:02:30|262.08|259.68|261.98|259.58|262.12|259.72|261.98|259.58|0
1651773760000|2022-05-05 18:02:40|261.93|259.53|261.15|258.75|261.93|259.53|261.15|258.75|0
1651773770000|2022-05-05 18:02:50|261|258.6|260.91|258.51|261|258.6|260.91|258.51|0
1651773780000|2022-05-05 18:03:00|260.86|258.46|260.71|258.31|260.86|258.46|260.42|258.02|0
1651773790000|2022-05-05 18:03:10|261|258.6|261.1|258.7|261.1|258.7|261|258.6|0
1651773800000|2022-05-05 18:03:20|260.81|258.41|260.91|258.51|261|258.6|260.71|258.31|0
1651773810000|2022-05-05 18:03:30|261|258.6|260.91|258.51|261|258.6|260.86|258.46|0
1651773820000|2022-05-05 18:03:40|261.1|258.7|261.2|258.8|261.2|258.8|261|258.6|0
1651773830000|2022-05-05 18:03:50|261.1|258.7|261.29|258.89|261.29|258.89|261.1|258.7|0
1651773840000|2022-05-05 18:04:00|261|258.6|261.1|258.7|261.1|258.7|260.71|258.31|0
1651773850000|2022-05-05 18:04:10|260.81|258.41|260.91|258.51|260.91|258.51|260.61|258.21|0
1651773860000|2022-05-05 18:04:20|260.71|258.31|261.2|258.8|261.2|258.8|260.71|258.31|0
1651773870000|2022-05-05 18:04:30|260.91|258.51|260.52|258.12|261|258.6|260.52|258.12|0
1651773880000|2022-05-05 18:04:40|260.61|258.21|260.23|257.83|260.61|258.21|260.03|257.63|0
1651773890000|2022-05-05 18:04:50|260.42|258.02|260.52|258.12|260.61|258.21|260.42|258.02|0
1651773900000|2022-05-05 18:05:00|260.32|257.92|259.74|257.34|260.32|257.92|259.74|257.34|0
1651773910000|2022-05-05 18:05:10|259.84|257.44|260.81|258.41|260.81|258.41|259.84|257.44|0
1651773920000|2022-05-05 18:05:20|260.71|258.31|261.1|258.7|261.1|258.7|260.61|258.21|0
1651773930000|2022-05-05 18:05:30|260.9|258.5|260.32|257.92|261.1|258.7|260.32|257.92|0
1651773940000|2022-05-05 18:05:40|260.61|258.21|260.61|258.21|260.81|258.41|260.61|258.21|0
1651773950000|2022-05-05 18:05:50|260.81|258.41|260.13|257.73|260.81|258.41|260.13|257.73|0
1651773960000|2022-05-05 18:06:00|260.23|257.83|260.03|257.63|260.23|257.83|259.84|257.44|0
1651773970000|2022-05-05 18:06:10|260.13|257.73|259.94|257.54|260.13|257.73|259.84|257.44|0
1651773980000|2022-05-05 18:06:20|260.08|257.68|260.03|257.63|260.42|258.02|260.03|257.63|0
1651773990000|2022-05-05 18:06:30|260.13|257.73|260.03|257.63|260.13|257.73|260.03|257.63|0
1651774000000|2022-05-05 18:06:40|259.74|257.34|259.94|257.54|260.03|257.63|259.74|257.34|0
1651774010000|2022-05-05 18:06:50|259.84|257.44|259.65|257.25|259.84|257.44|259.55|257.15|0
1651774020000|2022-05-05 18:07:00|259.36|256.96|259.55|257.15|259.55|257.15|259.21|256.81|0
1651774030000|2022-05-05 18:07:10|259.84|257.44|259.36|256.96|259.84|257.44|259.36|256.96|0
1651774040000|2022-05-05 18:07:20|259.55|257.15|259.74|257.34|259.84|257.44|259.45|257.05|0
1651774050000|2022-05-05 18:07:30|259.5|257.1|258.78|256.38|259.5|257.1|258.78|256.38|0
1651774060000|2022-05-05 18:07:40|258.01|255.61|257.87|255.47|258.01|255.61|257.62|255.22|0
1651774070000|2022-05-05 18:07:50|257.82|255.42|258.49|256.09|258.49|256.09|257.82|255.42|0
1651774080000|2022-05-05 18:08:00|259.12|256.72|258.78|256.38|259.16|256.76|258.78|256.38|0
1651774090000|2022-05-05 18:08:10|258.49|256.09|258.68|256.28|258.73|256.33|258.49|256.09|0
1651774100000|2022-05-05 18:08:20|258.49|256.09|258.2|255.8|258.49|256.09|258.1|255.7|0
1651774110000|2022-05-05 18:08:30|258.1|255.7|257.72|255.32|258.3|255.9|257.72|255.32|0
1651774120000|2022-05-05 18:08:40|257.82|255.42|257.62|255.22|257.82|255.42|257.62|255.22|0
1651774130000|2022-05-05 18:08:50|257.72|255.32|257.62|255.22|257.72|255.32|257.34|254.94|0
1651774140000|2022-05-05 18:09:00|257.39|254.99|258.1|255.7|258.2|255.8|257.39|254.99|0
1651774150000|2022-05-05 18:09:10|258.2|255.8|258.39|255.99|258.58|256.18|258.2|255.8|0
1651774160000|2022-05-05 18:09:20|258.49|256.09|258.68|256.28|258.68|256.28|258.39|255.99|0
1651774170000|2022-05-05 18:09:30|258.97|256.57|258.78|256.38|258.97|256.57|258.78|256.38|0
1651774180000|2022-05-05 18:09:40|258.97|256.57|258.87|256.47|258.97|256.57|258.68|256.28|0
1651774190000|2022-05-05 18:09:50|258.97|256.57|258.39|255.99|258.97|256.57|258.39|255.99|0
1651774200000|2022-05-05 18:10:00|258.3|255.9|258.01|255.61|258.3|255.9|258.01|255.61|0
1651774210000|2022-05-05 18:10:10|257.86|255.46|258.2|255.8|258.2|255.8|257.34|254.94|0
1651774220000|2022-05-05 18:10:20|258.44|256.04|258.54|256.14|258.58|256.18|258.39|255.99|0
1651774230000|2022-05-05 18:10:30|258.49|256.09|258.49|256.09|258.58|256.18|258.49|256.09|0
1651774240000|2022-05-05 18:10:40|258.58|256.18|259.07|256.67|259.16|256.76|258.58|256.18|0
1651774250000|2022-05-05 18:10:50|259.16|256.76|258.87|256.47|259.16|256.76|258.87|256.47|0
1651774260000|2022-05-05 18:11:00|259.07|256.67|260.13|257.73|260.13|257.73|259.07|256.67|0
1651774270000|2022-05-05 18:11:10|260.32|257.92|260.22|257.82|260.32|257.92|259.79|257.39|0
1651774280000|2022-05-05 18:11:20|260.13|257.73|260.51|258.11|260.51|258.11|260.13|257.73|0
1651774290000|2022-05-05 18:11:30|260.22|257.82|260.61|258.21|260.61|258.21|260.22|257.82|0
1651774300000|2022-05-05 18:11:40|260.8|258.4|260.61|258.21|260.8|258.4|260.61|258.21|0
1651774310000|2022-05-05 18:11:50|260.32|257.92|260.71|258.31|260.71|258.31|260.32|257.92|0
1651774320000|2022-05-05 18:12:00|260.61|258.21|260.51|258.11|260.61|258.21|260.42|258.02|0
1651774330000|2022-05-05 18:12:10|260.61|258.21|260.9|258.5|260.9|258.5|260.51|258.11|0
1651774340000|2022-05-05 18:12:20|260.8|258.4|260.76|258.36|260.8|258.4|260.76|258.36|0
1651774350000|2022-05-05 18:12:30|261|258.6|260.9|258.5|261.19|258.79|260.9|258.5|0
1651774360000|2022-05-05 18:12:40|260.51|258.11|260.51|258.11|260.76|258.36|260.51|258.11|0
1651774370000|2022-05-05 18:12:50|260.8|258.4|260.13|257.73|260.8|258.4|260.13|257.73|0
1651774380000|2022-05-05 18:13:00|260.42|258.02|259.98|257.58|260.42|258.02|259.93|257.53|0
1651774390000|2022-05-05 18:13:10|259.84|257.44|258.68|256.28|259.84|257.44|258.29|255.89|0
1651774400000|2022-05-05 18:13:20|258.92|256.52|259.74|257.34|259.74|257.34|258.92|256.52|0
1651774410000|2022-05-05 18:13:30|259.98|257.58|259.84|257.44|260.22|257.82|259.84|257.44|0
1651774420000|2022-05-05 18:13:40|259.5|257.1|259.35|256.95|259.64|257.24|259.35|256.95|0
1651774430000|2022-05-05 18:13:50|259.06|256.66|259.26|256.86|259.35|256.95|259.06|256.66|0
1651774440000|2022-05-05 18:14:00|259.45|257.05|260.13|257.73|260.22|257.82|259.45|257.05|0
1651774450000|2022-05-05 18:14:10|260.03|257.63|259.45|257.05|260.03|257.63|259.45|257.05|0
1651774460000|2022-05-05 18:14:20|259.35|256.95|259.45|257.05|259.45|257.05|259.35|256.95|0
1651774470000|2022-05-05 18:14:30|259.6|257.2|259.35|256.95|259.6|257.2|259.06|256.66|0
1651774480000|2022-05-05 18:14:40|258.77|256.37|258.77|256.37|258.77|256.37|258.68|256.28|0
1651774490000|2022-05-05 18:14:50|258.58|256.18|259.26|256.86|259.35|256.95|258.58|256.18|0
1651774500000|2022-05-05 18:15:00|259.16|256.76|259.06|256.66|259.45|257.05|259.06|256.66|0
1651774510000|2022-05-05 18:15:10|258.39|255.99|258.2|255.8|258.39|255.99|257.91|255.51|0
1651774520000|2022-05-05 18:15:20|258|255.6|258.29|255.89|258.29|255.89|258|255.6|0
1651774530000|2022-05-05 18:15:30|258.39|255.99|258.77|256.37|258.77|256.37|258.39|255.99|0
1651774540000|2022-05-05 18:15:40|258.97|256.57|258.68|256.28|258.97|256.57|258.63|256.23|0
1651774550000|2022-05-05 18:15:50|258.29|255.89|258.1|255.7|258.39|255.99|258.1|255.7|0
1651774560000|2022-05-05 18:16:00|257.81|255.41|256.57|254.17|257.81|255.41|256.57|254.17|0
1651774570000|2022-05-05 18:16:10|256.37|253.97|257.57|255.17|257.57|255.17|256.37|253.97|0
1651774580000|2022-05-05 18:16:20|257.43|255.03|257.62|255.22|257.62|255.22|257.43|255.03|0
1651774590000|2022-05-05 18:16:30|257.96|255.56|258.39|255.99|258.39|255.99|257.96|255.56|0
1651774600000|2022-05-05 18:16:40|258.2|255.8|257.62|255.22|258.2|255.8|257.62|255.22|0
1651774610000|2022-05-05 18:16:50|257.91|255.51|257.91|255.51|258.2|255.8|257.91|255.51|0
1651774620000|2022-05-05 18:17:00|258|255.6|257.52|255.12|258|255.6|257.52|255.12|0
1651774630000|2022-05-05 18:17:10|257.81|255.41|257.62|255.22|257.81|255.41|257.62|255.22|0
1651774640000|2022-05-05 18:17:20|257.72|255.32|258.29|255.89|258.29|255.89|257.72|255.32|0
1651774650000|2022-05-05 18:17:30|258|255.6|257.04|254.64|258|255.6|257.04|254.64|0
1651774660000|2022-05-05 18:17:40|257.24|254.84|257.04|254.64|257.24|254.84|257.04|254.64|0
1651774670000|2022-05-05 18:17:50|256.76|254.36|256.37|253.97|256.76|254.36|256.37|253.97|0
1651774680000|2022-05-05 18:18:00|255.51|253.11|255.23|252.83|255.51|253.11|255.23|252.83|0
1651774690000|2022-05-05 18:18:10|255.42|253.02|255.42|253.02|255.42|253.02|255.32|252.92|0
1651774700000|2022-05-05 18:18:20|255.61|253.21|255.32|252.92|255.61|253.21|255.23|252.83|0
1651774710000|2022-05-05 18:18:30|255.42|253.02|255.23|252.83|255.42|253.02|255.23|252.83|0
1651774720000|2022-05-05 18:18:40|255.32|252.92|257.08|254.68|257.08|254.68|254.47|252.07|0
1651774730000|2022-05-05 18:18:50|256.32|253.92|256.6|254.2|256.6|254.2|256.22|253.82|0
1651774740000|2022-05-05 18:19:00|256.37|253.97|256.51|254.11|256.51|254.11|256.32|253.92|0
1651774750000|2022-05-05 18:19:10|256.79|254.39|255.84|253.44|256.79|254.39|255.84|253.44|0
1651774760000|2022-05-05 18:19:20|255.94|253.54|255.65|253.25|255.94|253.54|255.65|253.25|0
1651774770000|2022-05-05 18:19:30|255.75|253.35|255.65|253.25|255.75|253.35|255.65|253.25|0
1651774780000|2022-05-05 18:19:40|255.56|253.16|253.8|251.4|256.29|253.89|253.8|251.4|0
1651774790000|2022-05-05 18:19:50|253.61|251.21|253.42|251.02|253.8|251.4|253.42|251.02|0
1651774800000|2022-05-05 18:20:00|252.8|250.4|253.8|251.4|253.8|251.4|252.8|250.4|0
1651774810000|2022-05-05 18:20:10|253.51|251.11|253.89|251.49|253.89|251.49|253.51|251.11|0
1651774820000|2022-05-05 18:20:20|253.99|251.59|253.8|251.4|254.17|251.77|253.8|251.4|0
1651774830000|2022-05-05 18:20:30|253.89|251.49|253.8|251.4|253.89|251.49|253.75|251.35|0
1651774840000|2022-05-05 18:20:40|253.7|251.3|254.17|251.77|254.17|251.77|253.7|251.3|0
1651774850000|2022-05-05 18:20:50|253.94|251.54|253.99|251.59|254.17|251.77|253.94|251.54|0
1651774860000|2022-05-05 18:21:00|254.46|252.06|254.65|252.25|254.65|252.25|254.41|252.01|0
1651774870000|2022-05-05 18:21:10|254.84|252.44|255.5|253.1|255.51|253.11|254.84|252.44|0
1651774880000|2022-05-05 18:21:20|255.89|253.49|255.84|253.44|256.08|253.68|255.6|253.2|0
1651774890000|2022-05-05 18:21:30|255.79|253.39|254.93|252.53|255.79|253.39|254.93|252.53|0
1651774900000|2022-05-05 18:21:40|254.89|252.49|255.03|252.63|255.03|252.63|254.84|252.44|0
1651774910000|2022-05-05 18:21:50|255.12|252.72|255.17|252.77|255.31|252.91|255.12|252.72|0
1651774920000|2022-05-05 18:22:00|255.5|253.1|255.08|252.68|255.5|253.1|254.93|252.53|0
1651774930000|2022-05-05 18:22:10|255.12|252.72|255.41|253.01|255.41|253.01|254.93|252.53|0
1651774940000|2022-05-05 18:22:20|255.5|253.1|255.27|252.87|255.6|253.2|255.27|252.87|0
1651774950000|2022-05-05 18:22:30|254.84|252.44|254.74|252.34|254.93|252.53|254.74|252.34|0
1651774960000|2022-05-05 18:22:40|254.93|252.53|254.89|252.49|255.12|252.72|254.89|252.49|0
1651774970000|2022-05-05 18:22:50|255.03|252.63|254.74|252.34|255.03|252.63|254.74|252.34|0
1651774980000|2022-05-05 18:23:00|254.79|252.39|255.22|252.82|255.31|252.91|254.79|252.39|0
1651774990000|2022-05-05 18:23:10|255.31|252.91|256.27|253.87|256.27|253.87|255.31|252.91|0
1651775000000|2022-05-05 18:23:20|256.22|253.82|256.74|254.34|256.74|254.34|256.22|253.82|0
1651775010000|2022-05-05 18:23:30|256.65|254.25|257.75|255.35|257.75|255.35|256.65|254.25|0
1651775020000|2022-05-05 18:23:40|258.33|255.93|258.57|256.17|258.57|256.17|258.18|255.78|0
1651775030000|2022-05-05 18:23:50|258.47|256.07|258.37|255.97|258.57|256.17|258.37|255.97|0
1651775040000|2022-05-05 18:24:00|258.47|256.07|259.43|257.03|259.43|257.03|258.28|255.88|0
1651775050000|2022-05-05 18:24:10|259.53|257.13|259.96|257.56|259.96|257.56|259.39|256.99|0
1651775060000|2022-05-05 18:24:20|260.01|257.61|260.59|258.19|260.59|258.19|260.01|257.61|0
1651775070000|2022-05-05 18:24:30|260.98|258.58|261.17|258.77|261.17|258.77|260.98|258.58|0
1651775080000|2022-05-05 18:24:40|261.22|258.82|261.27|258.87|261.51|259.11|261.22|258.82|0
1651775090000|2022-05-05 18:24:50|261.22|258.82|260.78|258.38|261.22|258.82|260.78|258.38|0
1651775100000|2022-05-05 18:25:00|261.07|258.67|261.85|259.45|261.85|259.45|261.07|258.67|0
1651775110000|2022-05-05 18:25:10|261.95|259.55|261.85|259.45|262.14|259.74|261.75|259.35|0
1651775120000|2022-05-05 18:25:20|261.71|259.31|261.36|258.96|261.71|259.31|261.36|258.96|0
1651775130000|2022-05-05 18:25:30|261.46|259.06|261.66|259.26|261.95|259.55|261.46|259.06|0
1651775140000|2022-05-05 18:25:40|261.75|259.35|261.75|259.35|261.85|259.45|261.66|259.26|0
1651775150000|2022-05-05 18:25:50|261.65|259.25|261.75|259.35|262.04|259.64|261.65|259.25|0
1651775160000|2022-05-05 18:26:00|261.85|259.45|262.33|259.93|262.33|259.93|261.85|259.45|0
1651775170000|2022-05-05 18:26:10|262.14|259.74|261.36|258.96|262.14|259.74|261.36|258.96|0
1651775180000|2022-05-05 18:26:20|261.27|258.87|261.95|259.55|261.95|259.55|261.27|258.87|0
1651775190000|2022-05-05 18:26:30|262.04|259.64|261.56|259.16|262.04|259.64|261.56|259.16|0
1651775200000|2022-05-05 18:26:40|261.95|259.55|262.33|259.93|262.33|259.93|261.95|259.55|0
1651775210000|2022-05-05 18:26:50|262.24|259.84|262.63|260.23|262.63|260.23|262.24|259.84|0
1651775220000|2022-05-05 18:27:00|262.82|260.42|263.5|261.1|263.89|261.49|262.82|260.42|0
1651775230000|2022-05-05 18:27:10|263.41|261.01|263.7|261.3|263.7|261.3|263.41|261.01|0
1651775240000|2022-05-05 18:27:20|263.5|261.1|262.63|260.23|263.5|261.1|262.63|260.23|0
1651775250000|2022-05-05 18:27:30|262.43|260.03|262.53|260.13|262.53|260.13|262.09|259.69|0
1651775260000|2022-05-05 18:27:40|262.68|260.28|262.04|259.64|262.68|260.28|262.04|259.64|0
1651775270000|2022-05-05 18:27:50|261.95|259.55|261.95|259.55|261.95|259.55|261.75|259.35|0
1651775280000|2022-05-05 18:28:00|261.36|258.96|262.04|259.64|262.04|259.64|261.36|258.96|0
1651775290000|2022-05-05 18:28:10|261.75|259.35|261.85|259.45|262|259.6|261.75|259.35|0
1651775300000|2022-05-05 18:28:20|261.75|259.35|261.46|259.06|261.75|259.35|261.36|258.96|0
1651775310000|2022-05-05 18:28:30|261.27|258.87|260.39|257.99|261.27|258.87|260.3|257.9|0
1651775320000|2022-05-05 18:28:40|257.78|255.38|258.45|256.05|258.45|256.05|257.78|255.38|0
1651775330000|2022-05-05 18:28:50|258.74|256.34|258.74|256.34|258.84|256.44|258.65|256.25|0
1651775340000|2022-05-05 18:29:00|259.13|256.73|259.71|257.31|259.71|257.31|259.13|256.73|0
1651775350000|2022-05-05 18:29:10|260.1|257.7|260|257.6|260.1|257.7|259.81|257.41|0
1651775360000|2022-05-05 18:29:20|260.1|257.7|260.49|258.09|260.49|258.09|259.91|257.51|0
1651775370000|2022-05-05 18:29:30|260.68|258.28|260.98|258.58|260.98|258.58|260.68|258.28|0
1651775380000|2022-05-05 18:29:40|261.66|259.26|261.66|259.26|261.66|259.26|261.17|258.77|0
1651775390000|2022-05-05 18:29:50|262.05|259.65|262.49|260.09|262.49|260.09|262.05|259.65|0
1651775400000|2022-05-05 18:30:00|262.74|260.34|261.56|259.16|262.74|260.34|261.56|259.16|0
1651775410000|2022-05-05 18:30:10|261.85|259.45|262.15|259.75|262.44|260.04|261.85|259.45|0
1651775420000|2022-05-05 18:30:20|261.95|259.55|261.56|259.16|261.95|259.55|261.56|259.16|0
1651775430000|2022-05-05 18:30:30|261.42|259.02|261.17|258.77|261.66|259.26|261.17|258.77|0
1651775440000|2022-05-05 18:30:40|261.37|258.97|261.17|258.77|261.37|258.97|261.17|258.77|0
1651775450000|2022-05-05 18:30:50|260.83|258.43|261.66|259.26|261.66|259.26|260.83|258.43|0
1651775460000|2022-05-05 18:31:00|261.37|258.97|261.27|258.87|261.66|259.26|261.27|258.87|0
1651775470000|2022-05-05 18:31:10|260.98|258.58|261.27|258.87|261.27|258.87|260.98|258.58|0
1651775480000|2022-05-05 18:31:20|261.76|259.36|259.91|257.51|261.76|259.36|259.91|257.51|0
1651775490000|2022-05-05 18:31:30|259.96|257.56|263.8|261.4|264|261.6|259.96|257.56|0
1651775500000|2022-05-05 18:31:40|264.09|261.69|264|261.6|264.39|261.99|264|261.6|0
1651775510000|2022-05-05 18:31:50|264.85|262.45|265.15|262.75|265.15|262.75|264.76|262.36|0
1651775520000|2022-05-05 18:32:00|265.44|263.04|265.54|263.14|265.54|263.14|265.44|263.04|0
1651775530000|2022-05-05 18:32:10|265.44|263.04|265.83|263.43|265.83|263.43|265.44|263.04|0
1651775540000|2022-05-05 18:32:20|266.03|263.63|265.98|263.58|266.03|263.63|265.98|263.58|0
1651775550000|2022-05-05 18:32:30|265.93|263.53|266.22|263.82|266.22|263.82|265.83|263.43|0
1651775560000|2022-05-05 18:32:40|265.93|263.53|266.32|263.92|266.32|263.92|265.93|263.53|0
1651775570000|2022-05-05 18:32:50|266.22|263.82|266.52|264.12|266.52|264.12|266.22|263.82|0
1651775580000|2022-05-05 18:33:00|266.32|263.92|267.06|264.66|267.06|264.66|266.32|263.92|0
1651775590000|2022-05-05 18:33:10|266.62|264.22|266.91|264.51|267.11|264.71|266.62|264.22|0
1651775600000|2022-05-05 18:33:20|267.01|264.61|267.11|264.71|267.2|264.8|267.01|264.61|0
1651775610000|2022-05-05 18:33:30|267.4|265|267.4|265|267.5|265.1|267.35|264.95|0
1651775620000|2022-05-05 18:33:40|267.3|264.9|267.45|265.05|267.45|265.05|267.2|264.8|0
1651775630000|2022-05-05 18:33:50|267.3|264.9|267.6|265.2|267.6|265.2|267.3|264.9|0
1651775640000|2022-05-05 18:34:00|267.5|265.1|267.3|264.9|267.5|265.1|267.11|264.71|0
1651775650000|2022-05-05 18:34:10|266.81|264.41|265.93|263.53|266.81|264.41|265.93|263.53|0
1651775660000|2022-05-05 18:34:20|266.12|263.72|266.91|264.51|266.91|264.51|266.12|263.72|0
1651775670000|2022-05-05 18:34:30|266.81|264.41|266.81|264.41|267.01|264.61|266.61|264.21|0
1651775680000|2022-05-05 18:34:40|266.91|264.51|266.61|264.21|266.91|264.51|266.61|264.21|0
1651775690000|2022-05-05 18:34:50|266.76|264.36|266.71|264.31|266.81|264.41|266.71|264.31|0
1651775700000|2022-05-05 18:35:00|266.91|264.51|267.4|265|267.4|265|266.91|264.51|0
1651775710000|2022-05-05 18:35:10|267.3|264.9|267.4|265|267.4|265|267.2|264.8|0
1651775720000|2022-05-05 18:35:20|267.2|264.8|266.67|264.27|267.3|264.9|266.67|264.27|0
1651775730000|2022-05-05 18:35:30|266.81|264.41|266.22|263.82|266.91|264.51|266.22|263.82|0
1651775740000|2022-05-05 18:35:40|266.86|264.46|266.61|264.21|266.86|264.46|266.42|264.02|0
1651775750000|2022-05-05 18:35:50|266.32|263.92|266.81|264.41|266.81|264.41|266.32|263.92|0
1651775760000|2022-05-05 18:36:00|266.71|264.31|266.71|264.31|266.71|264.31|266.52|264.12|0
1651775770000|2022-05-05 18:36:10|266.86|264.46|266.61|264.21|267.01|264.61|266.61|264.21|0
1651775780000|2022-05-05 18:36:20|266.57|264.17|267.01|264.61|267.01|264.61|266.57|264.17|0
1651775790000|2022-05-05 18:36:30|266.81|264.41|266.61|264.21|266.81|264.41|266.61|264.21|0
1651775800000|2022-05-05 18:36:40|266.91|264.51|267.06|264.66|267.1|264.7|266.91|264.51|0
1651775810000|2022-05-05 18:36:50|266.71|264.31|266.91|264.51|267.01|264.61|266.71|264.31|0
1651775820000|2022-05-05 18:37:00|267.01|264.61|267.01|264.61|267.01|264.61|266.52|264.12|0
1651775830000|2022-05-05 18:37:10|267.4|265|267.69|265.29|267.69|265.29|267.25|264.85|0
1651775840000|2022-05-05 18:37:20|267.5|265.1|267.69|265.29|267.69|265.29|267.5|265.1|0
1651775850000|2022-05-05 18:37:30|267.45|265.05|267.2|264.8|267.45|265.05|267.2|264.8|0
1651775860000|2022-05-05 18:37:40|266.91|264.51|267.25|264.85|267.25|264.85|266.91|264.51|0
1651775870000|2022-05-05 18:37:50|267.4|265|267.2|264.8|267.4|265|267.15|264.75|0
1651775880000|2022-05-05 18:38:00|267.4|265|267.3|264.9|267.4|265|267.2|264.8|0
1651775890000|2022-05-05 18:38:10|267.25|264.85|266.22|263.82|267.25|264.85|266.22|263.82|0
1651775900000|2022-05-05 18:38:20|266.12|263.72|265.44|263.04|266.12|263.72|265.44|263.04|0
1651775910000|2022-05-05 18:38:30|265.93|263.53|266.22|263.82|266.51|264.11|265.93|263.53|0
1651775920000|2022-05-05 18:38:40|266.08|263.68|265.54|263.14|266.12|263.72|265.54|263.14|0
1651775930000|2022-05-05 18:38:50|265.29|262.89|265.44|263.04|265.44|263.04|265.24|262.84|0
1651775940000|2022-05-05 18:39:00|265.63|263.23|265.24|262.84|265.63|263.23|265.24|262.84|0
1651775950000|2022-05-05 18:39:10|265.34|262.94|265.93|263.53|265.93|263.53|265.34|262.94|0
1651775960000|2022-05-05 18:39:20|266.02|263.62|266.12|263.72|266.32|263.92|266.02|263.62|0
1651775970000|2022-05-05 18:39:30|265.93|263.53|266.12|263.72|266.22|263.82|265.93|263.53|0
1651775980000|2022-05-05 18:39:40|266.32|263.92|265.93|263.53|266.32|263.92|265.83|263.43|0
1651775990000|2022-05-05 18:39:50|265.83|263.43|264.56|262.16|265.83|263.43|264.56|262.16|0
1651776000000|2022-05-05 18:40:00|265.14|262.74|265.49|263.09|265.83|263.43|265.14|262.74|0
1651776010000|2022-05-05 18:40:10|265.24|262.84|265.88|263.48|266.02|263.62|265.24|262.84|0
1651776020000|2022-05-05 18:40:20|266.12|263.72|266.42|264.02|266.91|264.51|266.12|263.72|0
1651776030000|2022-05-05 18:40:30|266.32|263.92|266.42|264.02|266.42|264.02|265.93|263.53|0
1651776040000|2022-05-05 18:40:40|266.22|263.82|266.12|263.72|266.22|263.82|266.02|263.62|0
1651776050000|2022-05-05 18:40:50|266.02|263.62|265.14|262.74|266.02|263.62|265.14|262.74|0
1651776060000|2022-05-05 18:41:00|265.24|262.84|265.34|262.94|265.73|263.33|265.24|262.84|0
1651776070000|2022-05-05 18:41:10|265.05|262.65|263.54|261.14|265.05|262.65|263.54|261.14|0
1651776080000|2022-05-05 18:41:20|263.39|260.99|264.26|261.86|264.26|261.86|263.39|260.99|0
1651776090000|2022-05-05 18:41:30|264.56|262.16|265.34|262.94|265.34|262.94|264.56|262.16|0
1651776100000|2022-05-05 18:41:40|265.44|263.04|265.83|263.43|265.83|263.43|265.44|263.04|0
1651776110000|2022-05-05 18:41:50|266.02|263.62|265.83|263.43|266.02|263.62|265.83|263.43|0
1651776120000|2022-05-05 18:42:00|265.92|263.52|265.68|263.28|266.02|263.62|265.68|263.28|0
1651776130000|2022-05-05 18:42:10|265.83|263.43|265.44|263.04|265.92|263.52|265.44|263.04|0
1651776140000|2022-05-05 18:42:20|265.34|262.94|264.75|262.35|265.34|262.94|264.46|262.06|0
1651776150000|2022-05-05 18:42:30|264.85|262.45|265.04|262.64|265.04|262.64|264.75|262.35|0
1651776160000|2022-05-05 18:42:40|265.44|263.04|265.19|262.79|265.44|263.04|265.19|262.79|0
1651776170000|2022-05-05 18:42:50|264.95|262.55|265.53|263.13|265.53|263.13|264.95|262.55|0
1651776180000|2022-05-05 18:43:00|265.73|263.33|266.22|263.82|266.22|263.82|265.73|263.33|0
1651776190000|2022-05-05 18:43:10|266.02|263.62|266.22|263.82|266.22|263.82|266.02|263.62|0
1651776200000|2022-05-05 18:43:20|266.32|263.92|265.83|263.43|266.32|263.92|265.83|263.43|0
1651776210000|2022-05-05 18:43:30|265.43|263.03|264.75|262.35|265.43|263.03|264.75|262.35|0
1651776220000|2022-05-05 18:43:40|265.04|262.64|265.09|262.69|265.14|262.74|265.04|262.64|0
1651776230000|2022-05-05 18:43:50|265.39|262.99|265.53|263.13|265.63|263.23|265.39|262.99|0
1651776240000|2022-05-05 18:44:00|265.83|263.43|265.14|262.74|265.97|263.57|265.14|262.74|0
1651776250000|2022-05-05 18:44:10|265.34|262.94|265.49|263.09|265.49|263.09|265.14|262.74|0
1651776260000|2022-05-05 18:44:20|265.83|263.43|266.12|263.72|266.22|263.82|265.83|263.43|0
1651776270000|2022-05-05 18:44:30|266.02|263.62|265.63|263.23|266.02|263.62|265.53|263.13|0
1651776280000|2022-05-05 18:44:40|265.92|263.52|265.63|263.23|265.92|263.52|265.63|263.23|0
1651776290000|2022-05-05 18:44:50|265.53|263.13|265.43|263.03|265.73|263.33|265.43|263.03|0
1651776300000|2022-05-05 18:45:00|264.85|262.45|264.95|262.55|264.95|262.55|264.85|262.45|0
1651776310000|2022-05-05 18:45:10|265.04|262.64|264.95|262.55|265.14|262.74|264.85|262.45|0
1651776320000|2022-05-05 18:45:20|265.04|262.64|265.29|262.89|265.34|262.94|265.04|262.64|0
1651776330000|2022-05-05 18:45:30|265.34|262.94|264.7|262.3|265.34|262.94|264.7|262.3|0
1651776340000|2022-05-05 18:45:40|264.26|261.86|264.55|262.15|264.55|262.15|264.17|261.77|0
1651776350000|2022-05-05 18:45:50|264.75|262.35|264.26|261.86|264.75|262.35|264.26|261.86|0
1651776360000|2022-05-05 18:46:00|264.36|261.96|264.46|262.06|264.85|262.45|264.36|261.96|0
1651776370000|2022-05-05 18:46:10|264.51|262.11|264.65|262.25|264.65|262.25|264.51|262.11|0
1651776380000|2022-05-05 18:46:20|264.46|262.06|264.65|262.25|264.65|262.25|264.26|261.86|0
1651776390000|2022-05-05 18:46:30|264.51|262.11|264.07|261.67|264.51|262.11|264.07|261.67|0
1651776400000|2022-05-05 18:46:40|263.78|261.38|263.87|261.47|263.87|261.47|263.63|261.23|0
1651776410000|2022-05-05 18:46:50|263.78|261.38|263.48|261.08|263.78|261.38|263.48|261.08|0
1651776420000|2022-05-05 18:47:00|262.76|260.36|262.13|259.73|262.9|260.5|262.13|259.73|0
1651776430000|2022-05-05 18:47:10|262.32|259.92|261.93|259.53|262.32|259.92|261.83|259.43|0
1651776440000|2022-05-05 18:47:20|262.32|259.92|262.9|260.5|263.09|260.69|262.32|259.92|0
1651776450000|2022-05-05 18:47:30|262.61|260.21|262.9|260.5|262.9|260.5|262.61|260.21|0
1651776460000|2022-05-05 18:47:40|263|260.6|263.68|261.28|263.68|261.28|263|260.6|0
1651776470000|2022-05-05 18:47:50|263.58|261.18|264.16|261.76|264.16|261.76|263.58|261.18|0
1651776480000|2022-05-05 18:48:00|264.75|262.35|264.26|261.86|264.75|262.35|264.26|261.86|0
1651776490000|2022-05-05 18:48:10|264.36|261.96|264.26|261.86|264.51|262.11|264.26|261.86|0
1651776500000|2022-05-05 18:48:20|263.87|261.47|263.09|260.69|264.07|261.67|263.09|260.69|0
1651776510000|2022-05-05 18:48:30|263.58|261.18|263.87|261.47|263.87|261.47|263.58|261.18|0
1651776520000|2022-05-05 18:48:40|263.48|261.08|263.48|261.08|263.68|261.28|263.48|261.08|0
1651776530000|2022-05-05 18:48:50|263.97|261.57|263.77|261.37|263.97|261.57|263.77|261.37|0
1651776540000|2022-05-05 18:49:00|263.87|261.47|263.29|260.89|263.87|261.47|263.19|260.79|0
1651776550000|2022-05-05 18:49:10|263.48|261.08|263.97|261.57|263.97|261.57|263.39|260.99|0
1651776560000|2022-05-05 18:49:20|263.92|261.52|263.29|260.89|264.07|261.67|263.29|260.89|0
1651776570000|2022-05-05 18:49:30|263.09|260.69|263|260.6|263.09|260.69|263|260.6|0
1651776580000|2022-05-05 18:49:40|263.09|260.69|263.48|261.08|263.48|261.08|262.9|260.5|0
1651776590000|2022-05-05 18:49:50|263.09|260.69|263.38|260.98|263.48|261.08|263.09|260.69|0
1651776600000|2022-05-05 18:50:00|263.48|261.08|263.29|260.89|263.68|261.28|263.29|260.89|0
1651776610000|2022-05-05 18:50:10|263.58|261.18|261.16|258.76|263.58|261.18|261.16|258.76|0
1651776620000|2022-05-05 18:50:20|260.96|258.56|260.63|258.23|260.96|258.56|260|257.6|0
1651776630000|2022-05-05 18:50:30|260.77|258.37|261.25|258.85|261.25|258.85|260.67|258.27|0
1651776640000|2022-05-05 18:50:40|260.63|258.23|260|257.6|260.87|258.47|260|257.6|0
1651776650000|2022-05-05 18:50:50|259.9|257.5|259.9|257.5|259.9|257.5|259.42|257.02|0
1651776660000|2022-05-05 18:51:00|259.62|257.22|259.23|256.83|259.62|257.22|259.14|256.74|0
1651776670000|2022-05-05 18:51:10|258.94|256.54|257.89|255.49|258.94|256.54|257.89|255.49|0
1651776680000|2022-05-05 18:51:20|258.61|256.21|259.33|256.93|259.33|256.93|258.61|256.21|0
1651776690000|2022-05-05 18:51:30|259.14|256.74|259.23|256.83|259.23|256.83|259.14|256.74|0
1651776700000|2022-05-05 18:51:40|259.14|256.74|259.04|256.64|259.14|256.74|258.85|256.45|0
1651776710000|2022-05-05 18:51:50|259.14|256.74|259.14|256.74|259.14|256.74|258.94|256.54|0
1651776720000|2022-05-05 18:52:00|259.52|257.12|260.1|257.7|260.1|257.7|259.42|257.02|0
1651776730000|2022-05-05 18:52:10|260|257.6|261.06|258.66|261.35|258.95|260|257.6|0
1651776740000|2022-05-05 18:52:20|261.25|258.85|261.64|259.24|261.64|259.24|261.25|258.85|0
1651776750000|2022-05-05 18:52:30|260.87|258.47|261.64|259.24|261.74|259.34|260.87|258.47|0
1651776760000|2022-05-05 18:52:40|261.83|259.43|262.61|260.21|262.61|260.21|261.64|259.24|0
1651776770000|2022-05-05 18:52:50|262.8|260.4|262.61|260.21|262.8|260.4|262.61|260.21|0
1651776780000|2022-05-05 18:53:00|262.9|260.5|262.7|260.3|262.9|260.5|262.46|260.06|0
1651776790000|2022-05-05 18:53:10|261.93|259.53|262.32|259.92|262.41|260.01|261.93|259.53|0
1651776800000|2022-05-05 18:53:20|261.83|259.43|261.73|259.33|261.98|259.58|261.73|259.33|0
1651776810000|2022-05-05 18:53:30|261.83|259.43|261.54|259.14|261.83|259.43|261.54|259.14|0
1651776820000|2022-05-05 18:53:40|261.73|259.33|262.51|260.11|262.61|260.21|261.73|259.33|0
1651776830000|2022-05-05 18:53:50|262.41|260.01|262.7|260.3|262.7|260.3|262.41|260.01|0
1651776840000|2022-05-05 18:54:00|263.09|260.69|263.09|260.69|263.19|260.79|263.09|260.69|0
1651776850000|2022-05-05 18:54:10|262.8|260.4|262.99|260.59|263.09|260.69|262.8|260.4|0
1651776860000|2022-05-05 18:54:20|262.51|260.11|261.49|259.09|262.51|260.11|261.49|259.09|0
1651776870000|2022-05-05 18:54:30|261.25|258.85|262.37|259.97|262.37|259.97|261.25|258.85|0
1651776880000|2022-05-05 18:54:40|262.61|260.21|262.51|260.11|262.61|260.21|262.12|259.72|0
1651776890000|2022-05-05 18:54:50|262.61|260.21|262.8|260.4|262.8|260.4|262.61|260.21|0
1651776900000|2022-05-05 18:55:00|263.19|260.79|264.5|262.1|264.5|262.1|263.19|260.79|0
1651776910000|2022-05-05 18:55:10|264.26|261.86|264.45|262.05|264.45|262.05|263.87|261.47|0
1651776920000|2022-05-05 18:55:20|264.5|262.1|264.65|262.25|264.65|262.25|264.36|261.96|0
1651776930000|2022-05-05 18:55:30|264.36|261.96|264.45|262.05|264.45|262.05|264.11|261.71|0
1651776940000|2022-05-05 18:55:40|264.16|261.76|263.77|261.37|264.16|261.76|263.77|261.37|0
1651776950000|2022-05-05 18:55:50|264.31|261.91|264.26|261.86|264.35|261.95|264.21|261.81|0
1651776960000|2022-05-05 18:56:00|263.97|261.57|264.06|261.66|264.06|261.66|263.67|261.27|0
1651776970000|2022-05-05 18:56:10|263.87|261.47|264.55|262.15|264.74|262.34|263.87|261.47|0
1651776980000|2022-05-05 18:56:20|264.35|261.95|264.26|261.86|264.45|262.05|264.16|261.76|0
1651776990000|2022-05-05 18:56:30|264.16|261.76|263.38|260.98|264.16|261.76|263.38|260.98|0
1651777000000|2022-05-05 18:56:40|263.28|260.88|262.99|260.59|263.43|261.03|262.99|260.59|0
1651777010000|2022-05-05 18:56:50|263.19|260.79|264.74|262.34|264.74|262.34|263.19|260.79|0
1651777020000|2022-05-05 18:57:00|264.55|262.15|264.35|261.95|264.55|262.15|264.35|261.95|0
1651777030000|2022-05-05 18:57:10|263.96|261.56|264.21|261.81|264.21|261.81|263.77|261.37|0
1651777040000|2022-05-05 18:57:20|263.96|261.56|263.96|261.56|263.96|261.56|263.67|261.27|0
1651777050000|2022-05-05 18:57:30|263.92|261.52|263.87|261.47|263.96|261.56|263.87|261.47|0
1651777060000|2022-05-05 18:57:40|263.67|261.27|263.77|261.37|263.77|261.37|263.19|260.79|0
1651777070000|2022-05-05 18:57:50|263.48|261.08|263.19|260.79|263.48|261.08|263.19|260.79|0
1651777080000|2022-05-05 18:58:00|263.58|261.18|263.87|261.47|263.96|261.56|263.58|261.18|0
1651777090000|2022-05-05 18:58:10|263.92|261.52|264.16|261.76|264.45|262.05|263.92|261.52|0
1651777100000|2022-05-05 18:58:20|264.06|261.66|263.87|261.47|264.26|261.86|263.87|261.47|0
1651777110000|2022-05-05 18:58:30|263.82|261.42|263.96|261.56|263.96|261.56|263.82|261.42|0
1651777120000|2022-05-05 18:58:40|263.77|261.37|263.87|261.47|263.87|261.47|263.53|261.13|0
1651777130000|2022-05-05 18:58:50|264.11|261.71|263.57|261.17|264.11|261.71|263.53|261.13|0
1651777140000|2022-05-05 18:59:00|263.48|261.08|264.01|261.61|264.01|261.61|263.28|260.88|0
1651777150000|2022-05-05 18:59:10|264.26|261.86|263.87|261.47|264.26|261.86|263.87|261.47|0
1651777160000|2022-05-05 18:59:20|263.92|261.52|264.16|261.76|264.16|261.76|263.87|261.47|0
1651777170000|2022-05-05 18:59:30|263.92|261.52|263.87|261.47|263.92|261.52|263.57|261.17|0
1651777180000|2022-05-05 18:59:40|263.38|260.98|263.24|260.84|263.38|260.98|263.09|260.69|0
1651777190000|2022-05-05 18:59:50|263.19|260.79|263.28|260.88|263.28|260.88|262.8|260.4|0
1651777200000|2022-05-05 19:00:00|263.19|260.79|262.22|259.82|263.19|260.79|262.22|259.82|0
1651777210000|2022-05-05 19:00:10|262.41|260.01|263.57|261.17|263.57|261.17|262.41|260.01|0
1651777220000|2022-05-05 19:00:20|263.19|260.79|264.26|261.86|264.35|261.95|263.19|260.79|0
1651777230000|2022-05-05 19:00:30|263.57|261.17|263.87|261.47|263.87|261.47|263.57|261.17|0
1651777240000|2022-05-05 19:00:40|263.96|261.56|264.25|261.85|264.25|261.85|263.96|261.56|0
1651777250000|2022-05-05 19:00:50|264.16|261.76|263.67|261.27|264.16|261.76|263.67|261.27|0
1651777260000|2022-05-05 19:01:00|263.48|261.08|262.89|260.49|263.67|261.27|262.85|260.45|0
1651777270000|2022-05-05 19:01:10|263.28|260.88|263.67|261.27|263.67|261.27|263.28|260.88|0
1651777280000|2022-05-05 19:01:20|264.16|261.76|265.13|262.73|265.13|262.73|264.16|261.76|0
1651777290000|2022-05-05 19:01:30|265.43|263.03|265.91|263.51|265.91|263.51|265.43|263.03|0
1651777300000|2022-05-05 19:01:40|266.01|263.61|266.01|263.61|266.01|263.61|265.82|263.42|0
1651777310000|2022-05-05 19:01:50|266.21|263.81|266.21|263.81|266.21|263.81|266.11|263.71|0
1651777320000|2022-05-05 19:02:00|266.36|263.96|265.91|263.51|266.36|263.96|265.91|263.51|0
1651777330000|2022-05-05 19:02:10|265.82|263.42|266.16|263.76|266.16|263.76|265.82|263.42|0
1651777340000|2022-05-05 19:02:20|266.6|264.2|266.99|264.59|267.09|264.69|266.6|264.2|0
1651777350000|2022-05-05 19:02:30|267.19|264.79|266.31|263.91|267.19|264.79|266.31|263.91|0
1651777360000|2022-05-05 19:02:40|266.7|264.3|266.89|264.49|266.99|264.59|266.7|264.3|0
1651777370000|2022-05-05 19:02:50|267.19|264.79|266.99|264.59|267.19|264.79|266.89|264.49|0
1651777380000|2022-05-05 19:03:00|267.09|264.69|267.34|264.94|267.34|264.94|266.89|264.49|0
1651777390000|2022-05-05 19:03:10|267.19|264.79|267.39|264.99|267.39|264.99|267.09|264.69|0
1651777400000|2022-05-05 19:03:20|267.48|265.08|266.7|264.3|267.48|265.08|266.7|264.3|0
1651777410000|2022-05-05 19:03:30|266.5|264.1|266.89|264.49|266.89|264.49|266.31|263.91|0
1651777420000|2022-05-05 19:03:40|266.99|264.59|267.58|265.18|267.58|265.18|266.99|264.59|0
1651777430000|2022-05-05 19:03:50|267.39|264.99|267.19|264.79|267.39|264.99|267.14|264.74|0
1651777440000|2022-05-05 19:04:00|266.89|264.49|267.73|265.33|267.73|265.33|266.89|264.49|0
1651777450000|2022-05-05 19:04:10|267.88|265.48|268.17|265.77|268.17|265.77|267.78|265.38|0
1651777460000|2022-05-05 19:04:20|267.78|265.38|267.48|265.08|267.78|265.38|267.48|265.08|0
1651777470000|2022-05-05 19:04:30|267.53|265.13|267.88|265.48|267.88|265.48|267.53|265.13|0
1651777480000|2022-05-05 19:04:40|267.73|265.33|268.17|265.77|268.17|265.77|267.68|265.28|0
1651777490000|2022-05-05 19:04:50|268.07|265.67|268.17|265.77|268.17|265.77|268.07|265.67|0
1651777500000|2022-05-05 19:05:00|267.98|265.58|267.78|265.38|267.98|265.58|267.78|265.38|0
1651777510000|2022-05-05 19:05:10|267.39|264.99|267.78|265.38|267.78|265.38|267.39|264.99|0
1651777520000|2022-05-05 19:05:20|267.98|265.58|267.68|265.28|267.98|265.58|267.68|265.28|0
1651777530000|2022-05-05 19:05:30|267.58|265.18|267.29|264.89|267.58|265.18|267.29|264.89|0
1651777540000|2022-05-05 19:05:40|266.99|264.59|267.98|265.58|267.98|265.58|266.89|264.49|0
1651777550000|2022-05-05 19:05:50|267.88|265.48|267.88|265.48|267.88|265.48|267.78|265.38|0
1651777560000|2022-05-05 19:06:00|268.07|265.67|268.32|265.92|268.32|265.92|267.78|265.38|0
1651777570000|2022-05-05 19:06:10|267.98|265.58|268.47|266.07|268.47|266.07|267.98|265.58|0
1651777580000|2022-05-05 19:06:20|268.57|266.17|268.86|266.46|268.96|266.56|268.57|266.17|0
1651777590000|2022-05-05 19:06:30|268.96|266.56|269.41|267.01|269.41|267.01|268.96|266.56|0
1651777600000|2022-05-05 19:06:40|269.51|267.11|269.26|266.86|269.51|267.11|269.26|266.86|0
1651777610000|2022-05-05 19:06:50|269.46|267.06|269.55|267.15|269.65|267.25|269.46|267.06|0
1651777620000|2022-05-05 19:07:00|269.75|267.35|269.75|267.35|269.75|267.35|269.46|267.06|0
1651777630000|2022-05-05 19:07:10|269.51|267.11|269.75|267.35|269.85|267.45|269.51|267.11|0
1651777640000|2022-05-05 19:07:20|269.46|267.06|269.46|267.06|269.46|267.06|269.16|266.76|0
1651777650000|2022-05-05 19:07:30|269.55|267.15|269.85|267.45|269.85|267.45|269.55|267.15|0
1651777660000|2022-05-05 19:07:40|269.75|267.35|269.36|266.96|269.75|267.35|269.36|266.96|0
1651777670000|2022-05-05 19:07:50|269.61|267.21|269.61|267.21|269.65|267.25|269.36|266.96|0
1651777680000|2022-05-05 19:08:00|270.15|267.75|269.95|267.55|270.15|267.75|269.85|267.45|0
1651777690000|2022-05-05 19:08:10|269.85|267.45|269.95|267.55|270.05|267.65|269.75|267.35|0
1651777700000|2022-05-05 19:08:20|270.15|267.75|269.95|267.55|270.64|268.24|269.95|267.55|0
1651777710000|2022-05-05 19:08:30|269.75|267.35|268.57|266.17|270.05|267.65|268.57|266.17|0
1651777720000|2022-05-05 19:08:40|268.96|266.56|268.22|265.82|268.96|266.56|268.22|265.82|0
1651777730000|2022-05-05 19:08:50|267.97|265.57|267.68|265.28|267.97|265.57|267.28|264.88|0
1651777740000|2022-05-05 19:09:00|267.83|265.43|267.38|264.98|267.83|265.43|267.19|264.79|0
1651777750000|2022-05-05 19:09:10|266.99|264.59|267.19|264.79|267.19|264.79|266.99|264.59|0
1651777760000|2022-05-05 19:09:20|267.48|265.08|267.87|265.47|267.87|265.47|267.48|265.08|0
1651777770000|2022-05-05 19:09:30|268.47|266.07|268.76|266.36|268.86|266.46|268.47|266.07|0
1651777780000|2022-05-05 19:09:40|268.96|266.56|269.26|266.86|269.26|266.86|268.96|266.56|0
1651777790000|2022-05-05 19:09:50|269.31|266.91|268.56|266.16|269.31|266.91|268.56|266.16|0
1651777800000|2022-05-05 19:10:00|268.47|266.07|269.06|266.66|269.06|266.66|268.47|266.07|0
1651777810000|2022-05-05 19:10:10|269.16|266.76|269.8|267.4|269.8|267.4|269.16|266.76|0
1651777820000|2022-05-05 19:10:20|269.65|267.25|269.26|266.86|269.65|267.25|269.26|266.86|0
1651777830000|2022-05-05 19:10:30|269.16|266.76|269.45|267.05|269.45|267.05|269.16|266.76|0
1651777840000|2022-05-05 19:10:40|269.06|266.66|269.11|266.71|269.35|266.95|269.06|266.66|0
1651777850000|2022-05-05 19:10:50|268.86|266.46|268.27|265.87|268.96|266.56|268.27|265.87|0
1651777860000|2022-05-05 19:11:00|268.56|266.16|269.35|266.95|269.35|266.95|268.56|266.16|0
1651777870000|2022-05-05 19:11:10|269.55|267.15|269.35|266.95|269.65|267.25|269.35|266.95|0
1651777880000|2022-05-05 19:11:20|269.26|266.86|269.75|267.35|269.75|267.35|269.26|266.86|0
1651777890000|2022-05-05 19:11:30|269.65|267.25|269.26|266.86|269.65|267.25|269.16|266.76|0
1651777900000|2022-05-05 19:11:40|269.45|267.05|269.65|267.25|269.65|267.25|269.35|266.95|0
1651777910000|2022-05-05 19:11:50|269.35|266.95|269.5|267.1|269.5|267.1|269.35|266.95|0
1651777920000|2022-05-05 19:12:00|269.55|267.15|269.06|266.66|269.55|267.15|269.06|266.66|0
1651777930000|2022-05-05 19:12:10|268.76|266.36|268.66|266.26|269.06|266.66|268.66|266.26|0
1651777940000|2022-05-05 19:12:20|268.46|266.06|268.86|266.46|268.86|266.46|268.46|266.06|0
1651777950000|2022-05-05 19:12:30|268.56|266.16|268.46|266.06|268.56|266.16|268.46|266.06|0
1651777960000|2022-05-05 19:12:40|268.27|265.87|268.17|265.77|268.27|265.87|267.97|265.57|0
1651777970000|2022-05-05 19:12:50|268.02|265.62|268.86|266.46|268.86|266.46|268.02|265.62|0
1651777980000|2022-05-05 19:13:00|269.06|266.66|269.16|266.76|269.35|266.95|269.06|266.66|0
1651777990000|2022-05-05 19:13:10|268.76|266.36|268.81|266.41|268.86|266.46|268.76|266.36|0
1651778000000|2022-05-05 19:13:20|269.01|266.61|269.55|267.15|269.55|267.15|269.01|266.61|0
1651778010000|2022-05-05 19:13:30|269.75|267.35|270.34|267.94|270.34|267.94|269.75|267.35|0
1651778020000|2022-05-05 19:13:40|270.44|268.04|270.34|267.94|270.44|268.04|270.34|267.94|0
1651778030000|2022-05-05 19:13:50|270.44|268.04|270.44|268.04|270.49|268.09|270.24|267.84|0
1651778040000|2022-05-05 19:14:00|270.54|268.14|271.14|268.74|271.14|268.74|270.4|268|0
1651778050000|2022-05-05 19:14:10|270.94|268.54|271.04|268.64|271.04|268.64|270.89|268.49|0
1651778060000|2022-05-05 19:14:20|271.14|268.74|270.99|268.59|271.14|268.74|270.99|268.59|0
1651778070000|2022-05-05 19:14:30|271.04|268.64|271.73|269.33|271.73|269.33|271.04|268.64|0
1651778080000|2022-05-05 19:14:40|272.33|269.93|273.03|270.63|273.03|270.63|272.33|269.93|0
1651778090000|2022-05-05 19:14:50|273.13|270.73|273.33|270.93|273.33|270.93|273.13|270.73|0
1651778100000|2022-05-05 19:15:00|273.23|270.83|273.43|271.03|273.43|271.03|273.13|270.73|0
1651778110000|2022-05-05 19:15:10|273.13|270.73|272.13|269.73|273.13|270.73|272.13|269.73|0
1651778120000|2022-05-05 19:15:20|272.03|269.63|271.04|268.64|272.03|269.63|271.04|268.64|0
1651778130000|2022-05-05 19:15:30|271.14|268.74|272.03|269.63|272.03|269.63|271.14|268.74|0
1651778140000|2022-05-05 19:15:40|272.13|269.73|272.53|270.13|272.73|270.33|272.13|269.73|0
1651778150000|2022-05-05 19:15:50|272.43|270.03|272.73|270.33|272.73|270.33|272.33|269.93|0
1651778160000|2022-05-05 19:16:00|272.53|270.13|272.43|270.03|272.63|270.23|272.33|269.93|0
1651778170000|2022-05-05 19:16:10|272.53|270.13|272.93|270.53|272.93|270.53|272.53|270.13|0
1651778180000|2022-05-05 19:16:20|273.03|270.63|272.73|270.33|273.23|270.83|272.73|270.33|0
1651778190000|2022-05-05 19:16:30|272.43|270.03|272.43|270.03|272.43|270.03|272.23|269.83|0
1651778200000|2022-05-05 19:16:40|271.83|269.43|272.13|269.73|272.23|269.83|271.83|269.43|0
1651778210000|2022-05-05 19:16:50|271.93|269.53|272.23|269.83|272.23|269.83|271.73|269.33|0
1651778220000|2022-05-05 19:17:00|272.33|269.93|272.23|269.83|272.33|269.93|272.23|269.83|0
1651778230000|2022-05-05 19:17:10|272.33|269.93|272.63|270.23|272.73|270.33|272.33|269.93|0
1651778240000|2022-05-05 19:17:20|272.43|270.03|273.03|270.63|273.03|270.63|272.43|270.03|0
1651778250000|2022-05-05 19:17:30|272.93|270.53|272.83|270.43|273.13|270.73|272.83|270.43|0
1651778260000|2022-05-05 19:17:40|273.03|270.63|273.13|270.73|273.38|270.98|273.03|270.63|0
1651778270000|2022-05-05 19:17:50|272.93|270.53|273.53|271.13|273.53|271.13|272.93|270.53|0
1651778280000|2022-05-05 19:18:00|273.43|271.03|273.53|271.13|273.53|271.13|273.33|270.93|0
1651778290000|2022-05-05 19:18:10|273.43|271.03|272.63|270.23|273.43|271.03|272.63|270.23|0
1651778300000|2022-05-05 19:18:20|272.43|270.03|272.03|269.63|272.43|270.03|272.03|269.63|0
1651778310000|2022-05-05 19:18:30|272.53|270.13|272.83|270.43|272.93|270.53|272.53|270.13|0
1651778320000|2022-05-05 19:18:40|272.93|270.53|272.73|270.33|273.03|270.63|272.73|270.33|0
1651778330000|2022-05-05 19:18:50|272.83|270.43|273.13|270.73|273.13|270.73|272.73|270.33|0
1651778340000|2022-05-05 19:19:00|273.23|270.83|272.63|270.23|273.23|270.83|272.63|270.23|0
1651778350000|2022-05-05 19:19:10|272.73|270.33|272.63|270.23|272.83|270.43|272.63|270.23|0
1651778360000|2022-05-05 19:19:20|272.33|269.93|271.78|269.38|272.33|269.93|271.73|269.33|0
1651778370000|2022-05-05 19:19:30|271.73|269.33|271.83|269.43|271.83|269.43|271.53|269.13|0
1651778380000|2022-05-05 19:19:40|271.63|269.23|271.53|269.13|271.78|269.38|271.53|269.13|0
1651778390000|2022-05-05 19:19:50|271.49|269.09|271.23|268.83|271.49|269.09|271.23|268.83|0
1651778400000|2022-05-05 19:20:00|271.13|268.73|271.93|269.53|271.93|269.53|271.13|268.73|0
1651778410000|2022-05-05 19:20:10|272.13|269.73|272.23|269.83|272.23|269.83|271.93|269.53|0
1651778420000|2022-05-05 19:20:20|271.93|269.53|271.93|269.53|271.93|269.53|271.53|269.13|0
1651778430000|2022-05-05 19:20:30|271.73|269.33|271.53|269.13|271.73|269.33|271.53|269.13|0
1651778440000|2022-05-05 19:20:40|271.63|269.23|271.04|268.64|271.73|269.33|271.04|268.64|0
1651778450000|2022-05-05 19:20:50|271.23|268.83|272.03|269.63|272.13|269.73|271.23|268.83|0
1651778460000|2022-05-05 19:21:00|272.13|269.73|271.53|269.13|272.13|269.73|271.53|269.13|0
1651778470000|2022-05-05 19:21:10|271.63|269.23|271.63|269.23|271.63|269.23|271.48|269.08|0
1651778480000|2022-05-05 19:21:20|271.93|269.53|271.83|269.43|271.93|269.53|271.83|269.43|0
1651778490000|2022-05-05 19:21:30|271.63|269.23|271.53|269.13|271.73|269.33|271.53|269.13|0
1651778500000|2022-05-05 19:21:40|271.83|269.43|271.93|269.53|271.93|269.53|271.83|269.43|0
1651778510000|2022-05-05 19:21:50|272.13|269.73|272.43|270.03|272.43|270.03|272.13|269.73|0
1651778520000|2022-05-05 19:22:00|272.28|269.88|272.83|270.43|272.83|270.43|272.28|269.88|0
1651778530000|2022-05-05 19:22:10|272.63|270.23|272.68|270.28|272.73|270.33|272.63|270.23|0
1651778540000|2022-05-05 19:22:20|272.73|270.33|272.93|270.53|273.03|270.63|272.73|270.33|0
1651778550000|2022-05-05 19:22:30|273.03|270.63|273.33|270.93|273.33|270.93|273.03|270.63|0
1651778560000|2022-05-05 19:22:40|273.13|270.73|273.23|270.83|273.23|270.83|273.03|270.63|0
1651778570000|2022-05-05 19:22:50|273.18|270.78|273.43|271.03|273.43|271.03|273.18|270.78|0
1651778580000|2022-05-05 19:23:00|273.93|271.53|273.63|271.23|274.03|271.63|273.63|271.23|0
1651778590000|2022-05-05 19:23:10|273.23|270.83|273.83|271.43|273.83|271.43|273.23|270.83|0
1651778600000|2022-05-05 19:23:20|273.63|271.23|273.63|271.23|273.73|271.33|273.63|271.23|0
1651778610000|2022-05-05 19:23:30|273.43|271.03|273.23|270.83|273.43|271.03|273.23|270.83|0
1651778620000|2022-05-05 19:23:40|272.83|270.43|272.83|270.43|272.83|270.43|272.73|270.33|0
1651778630000|2022-05-05 19:23:50|272.88|270.48|272.63|270.23|272.88|270.48|272.63|270.23|0
1651778640000|2022-05-05 19:24:00|272.83|270.43|271.68|269.28|272.83|270.43|271.68|269.28|0
1651778650000|2022-05-05 19:24:10|271.43|269.03|272.33|269.93|272.33|269.93|271.43|269.03|0
1651778660000|2022-05-05 19:24:20|271.83|269.43|271.53|269.13|271.83|269.43|271.53|269.13|0
1651778670000|2022-05-05 19:24:30|271.73|269.33|272.63|270.23|272.63|270.23|271.73|269.33|0
1651778680000|2022-05-05 19:24:40|272.53|270.13|272.33|269.93|272.53|270.13|272.33|269.93|0
1651778690000|2022-05-05 19:24:50|272.43|270.03|272.83|270.43|272.83|270.43|272.43|270.03|0
1651778700000|2022-05-05 19:25:00|272.73|270.33|273.03|270.63|273.23|270.83|272.73|270.33|0
1651778710000|2022-05-05 19:25:10|272.93|270.53|272.23|269.83|272.93|270.53|272.23|269.83|0
1651778720000|2022-05-05 19:25:20|272.03|269.63|271.53|269.13|272.03|269.63|271.53|269.13|0
1651778730000|2022-05-05 19:25:30|271.23|268.83|270.24|267.84|271.23|268.83|270.04|267.64|0
1651778740000|2022-05-05 19:25:40|270.34|267.94|270.34|267.94|270.44|268.04|270.34|267.94|0
1651778750000|2022-05-05 19:25:50|269.7|267.3|269.05|266.65|269.7|267.3|268.95|266.55|0
1651778760000|2022-05-05 19:26:00|268.75|266.35|268.82|266.42|270.14|267.74|268.75|266.35|0
1651778770000|2022-05-05 19:26:10|269.01|266.61|269.81|267.41|269.81|267.41|269.01|266.61|0
1651778780000|2022-05-05 19:26:20|269.71|267.31|270.41|268.01|270.51|268.11|269.71|267.31|0
1651778790000|2022-05-05 19:26:30|270.61|268.21|270.71|268.31|270.81|268.41|270.61|268.21|0
1651778800000|2022-05-05 19:26:40|270.81|268.41|270.91|268.51|270.91|268.51|270.81|268.41|0
1651778810000|2022-05-05 19:26:50|270.61|268.21|270.91|268.51|270.91|268.51|270.51|268.11|0
1651778820000|2022-05-05 19:27:00|270.71|268.31|270.61|268.21|270.81|268.41|270.51|268.11|0
1651778830000|2022-05-05 19:27:10|270.81|268.41|271.7|269.3|271.7|269.3|270.81|268.41|0
1651778840000|2022-05-05 19:27:20|272.1|269.7|271.9|269.5|272.3|269.9|271.9|269.5|0
1651778850000|2022-05-05 19:27:30|271.4|269|271.9|269.5|271.9|269.5|271.4|269|0
1651778860000|2022-05-05 19:27:40|272|269.6|272.26|269.86|272.46|270.06|272|269.6|0
1651778870000|2022-05-05 19:27:50|272|269.6|272.56|270.16|272.56|270.16|272|269.6|0
1651778880000|2022-05-05 19:28:00|272.3|269.9|272.2|269.8|272.4|270|272|269.6|0
1651778890000|2022-05-05 19:28:10|272.4|270|272.36|269.96|272.61|270.21|272.36|269.96|0
1651778900000|2022-05-05 19:28:20|272.5|270.1|273.01|270.61|273.01|270.61|272.5|270.1|0
1651778910000|2022-05-05 19:28:30|272.71|270.31|272.81|270.41|272.81|270.41|272.5|270.1|0
1651778920000|2022-05-05 19:28:40|273.11|270.71|273.01|270.61|273.11|270.71|273.01|270.61|0
1651778930000|2022-05-05 19:28:50|273.41|271.01|273.51|271.11|273.51|271.11|273.36|270.96|0
1651778940000|2022-05-05 19:29:00|273.21|270.81|273.41|271.01|273.61|271.21|273.21|270.81|0
1651778950000|2022-05-05 19:29:10|273.31|270.91|272.91|270.51|273.31|270.91|272.91|270.51|0
1651778960000|2022-05-05 19:29:20|272.6|270.2|272.2|269.8|272.6|270.2|271.5|269.1|0
1651778970000|2022-05-05 19:29:30|271.6|269.2|271.5|269.1|271.9|269.5|271.5|269.1|0
1651778980000|2022-05-05 19:29:40|271.7|269.3|272.2|269.8|272.2|269.8|271.7|269.3|0
1651778990000|2022-05-05 19:29:50|271.8|269.4|272.1|269.7|272.1|269.7|271.7|269.3|0
1651779000000|2022-05-05 19:30:00|272.4|270|273.41|271.01|273.41|271.01|272.4|270|0
1651779010000|2022-05-05 19:30:10|273.31|270.91|273.91|271.51|273.91|271.51|273.31|270.91|0
1651779020000|2022-05-05 19:30:20|273.81|271.41|274.11|271.71|274.11|271.71|273.81|271.41|0
1651779030000|2022-05-05 19:30:30|274.01|271.61|274.11|271.71|274.21|271.81|274.01|271.61|0
1651779040000|2022-05-05 19:30:40|274.01|271.61|273.46|271.06|274.21|271.81|273.46|271.06|0
1651779050000|2022-05-05 19:30:50|273.81|271.41|273.81|271.41|273.81|271.41|273.71|271.31|0
1651779060000|2022-05-05 19:31:00|273.91|271.51|274.41|272.01|274.41|272.01|273.91|271.51|0
1651779070000|2022-05-05 19:31:10|274.51|272.11|274.62|272.22|274.82|272.42|274.51|272.11|0
1651779080000|2022-05-05 19:31:20|274.51|272.11|274.72|272.32|274.72|272.32|274.31|271.91|0
1651779090000|2022-05-05 19:31:30|274.41|272.01|274.41|272.01|274.41|272.01|274.06|271.66|0
1651779100000|2022-05-05 19:31:40|274.21|271.81|273.91|271.51|274.31|271.91|273.91|271.51|0
1651779110000|2022-05-05 19:31:50|273.71|271.31|272.8|270.4|273.71|271.31|272.8|270.4|0
1651779120000|2022-05-05 19:32:00|272.76|270.36|272|269.6|272.76|270.36|272|269.6|0
1651779130000|2022-05-05 19:32:10|271.9|269.5|271.5|269.1|272|269.6|271.3|268.9|0
1651779140000|2022-05-05 19:32:20|270.6|268.2|270.09|267.69|270.6|268.2|269.79|267.39|0
1651779150000|2022-05-05 19:32:30|270.19|267.79|270.34|267.94|270.34|267.94|270.09|267.69|0
1651779160000|2022-05-05 19:32:40|269.79|267.39|269.1|266.7|269.79|267.39|269.1|266.7|0
1651779170000|2022-05-05 19:32:50|271.2|268.8|271.36|268.96|272.2|269.8|271.2|268.8|0
1651779180000|2022-05-05 19:33:00|271.6|269.2|270.81|268.41|271.6|269.2|270.81|268.41|0
1651779190000|2022-05-05 19:33:10|270.61|268.21|270.51|268.11|270.61|268.21|270.17|267.77|0
1651779200000|2022-05-05 19:33:20|270.12|267.72|270.61|268.21|270.61|268.21|270.12|267.72|0
1651779210000|2022-05-05 19:33:30|271.01|268.61|271.8|269.4|271.8|269.4|271.01|268.61|0
1651779220000|2022-05-05 19:33:40|272.1|269.7|272.05|269.65|272.1|269.7|271.6|269.2|0
1651779230000|2022-05-05 19:33:50|272.4|270|272.5|270.1|272.6|270.2|272.3|269.9|0
1651779240000|2022-05-05 19:34:00|272.2|269.8|271.11|268.71|272.3|269.9|271.11|268.71|0
1651779250000|2022-05-05 19:34:10|270.71|268.31|271.11|268.71|271.11|268.71|270.71|268.31|0
1651779260000|2022-05-05 19:34:20|270.71|268.31|270.21|267.81|270.71|268.31|269.92|267.52|0
1651779270000|2022-05-05 19:34:30|270.66|268.26|270.51|268.11|270.76|268.36|270.51|268.11|0
1651779280000|2022-05-05 19:34:40|270.31|267.91|270.11|267.71|270.81|268.41|270.11|267.71|0
1651779290000|2022-05-05 19:34:50|270.41|268.01|270.91|268.51|270.91|268.51|270.41|268.01|0
1651779300000|2022-05-05 19:35:00|270.66|268.26|269.32|266.92|270.66|268.26|269.32|266.92|0
1651779310000|2022-05-05 19:35:10|269.22|266.82|269.22|266.82|269.32|266.92|269.22|266.82|0
1651779320000|2022-05-05 19:35:20|269.42|267.02|267.99|265.59|269.42|267.02|267.99|265.59|0
1651779330000|2022-05-05 19:35:30|268.24|265.84|268.44|266.04|268.53|266.13|268.24|265.84|0
1651779340000|2022-05-05 19:35:40|268.83|266.43|270.07|267.67|270.07|267.67|268.83|266.43|0
1651779350000|2022-05-05 19:35:50|270.27|267.87|269.38|266.98|270.27|267.87|269.38|266.98|0
1651779360000|2022-05-05 19:36:00|269.18|266.78|268.49|266.09|269.18|266.78|268.49|266.09|0
1651779370000|2022-05-05 19:36:10|268.3|265.9|268.25|265.85|268.3|265.9|268|265.6|0
1651779380000|2022-05-05 19:36:20|268.05|265.65|267.95|265.55|268.05|265.65|267.95|265.55|0
1651779390000|2022-05-05 19:36:30|267.86|265.46|267.66|265.26|267.86|265.46|267.56|265.16|0
1651779400000|2022-05-05 19:36:40|267.95|265.55|267.81|265.41|267.95|265.55|267.76|265.36|0
1651779410000|2022-05-05 19:36:50|268.15|265.75|268.15|265.75|268.4|266|268.15|265.75|0
1651779420000|2022-05-05 19:37:00|268.5|266.1|268.15|265.75|268.5|266.1|268.15|265.75|0
1651779430000|2022-05-05 19:37:10|268.44|266.04|269.72|267.32|269.72|267.32|268.44|266.04|0
1651779440000|2022-05-05 19:37:20|270.12|267.72|271.1|268.7|271.1|268.7|270.12|267.72|0
1651779450000|2022-05-05 19:37:30|271.2|268.8|271.6|269.2|271.7|269.3|271.2|268.8|0
1651779460000|2022-05-05 19:37:40|271.2|268.8|271.8|269.4|271.8|269.4|271.2|268.8|0
1651779470000|2022-05-05 19:37:50|271.4|269|271.3|268.9|271.7|269.3|271.3|268.9|0
1651779480000|2022-05-05 19:38:00|271.99|269.59|272.99|270.59|272.99|270.59|271.99|269.59|0
1651779490000|2022-05-05 19:38:10|272.09|269.69|271.99|269.59|272.09|269.69|271.99|269.59|0
1651779500000|2022-05-05 19:38:20|271.6|269.2|272.19|269.79|272.19|269.79|271.6|269.2|0
1651779510000|2022-05-05 19:38:30|271.7|269.3|271.89|269.49|272.09|269.69|271.7|269.3|0
1651779520000|2022-05-05 19:38:40|272.39|269.99|272.44|270.04|272.59|270.19|272.09|269.69|0
1651779530000|2022-05-05 19:38:50|272.39|269.99|272.69|270.29|272.89|270.49|272.39|269.99|0
1651779540000|2022-05-05 19:39:00|272.29|269.89|272.49|270.09|272.69|270.29|272.29|269.89|0
1651779550000|2022-05-05 19:39:10|271.89|269.49|270.61|268.21|271.89|269.49|270.61|268.21|0
1651779560000|2022-05-05 19:39:20|270.86|268.46|270.51|268.11|271.4|269|270.51|268.11|0
1651779570000|2022-05-05 19:39:30|271|268.6|270.46|268.06|271|268.6|270.46|268.06|0
1651779580000|2022-05-05 19:39:40|270.61|268.21|271.1|268.7|271.1|268.7|270.61|268.21|0
1651779590000|2022-05-05 19:39:50|270.71|268.31|270.02|267.62|270.71|268.31|270.02|267.62|0
1651779600000|2022-05-05 19:40:00|268.84|266.44|268.54|266.14|268.84|266.44|268.54|266.14|0
1651779610000|2022-05-05 19:40:10|268.25|265.85|267.17|264.77|268.25|265.85|266.97|264.57|0
1651779620000|2022-05-05 19:40:20|266.78|264.38|266.68|264.28|267.17|264.77|266.39|263.99|0
1651779630000|2022-05-05 19:40:30|266.78|264.38|267.85|265.45|267.85|265.45|266.78|264.38|0
1651779640000|2022-05-05 19:40:40|268.05|265.65|267.85|265.45|268.25|265.85|267.76|265.36|0
1651779650000|2022-05-05 19:40:50|268.44|266.04|268.05|265.65|268.44|266.04|267.95|265.55|0
1651779660000|2022-05-05 19:41:00|268.64|266.24|269.33|266.93|269.33|266.93|268.44|266.04|0
1651779670000|2022-05-05 19:41:10|268.83|266.43|269.42|267.02|269.57|267.17|268.83|266.43|0
1651779680000|2022-05-05 19:41:20|269.72|267.32|269.03|266.63|269.72|267.32|269.03|266.63|0
1651779690000|2022-05-05 19:41:30|268.93|266.53|268.64|266.24|268.93|266.53|268.1|265.7|0
1651779700000|2022-05-05 19:41:40|269.23|266.83|268.05|265.65|269.23|266.83|268.05|265.65|0
1651779710000|2022-05-05 19:41:50|268.25|265.85|267.46|265.06|268.25|265.85|267.46|265.06|0
1651779720000|2022-05-05 19:42:00|267.76|265.36|268.15|265.75|268.15|265.75|267.36|264.96|0
1651779730000|2022-05-05 19:42:10|267.66|265.26|267.46|265.06|267.66|265.26|267.12|264.72|0
1651779740000|2022-05-05 19:42:20|267.36|264.96|267.66|265.26|267.66|265.26|267.36|264.96|0
1651779750000|2022-05-05 19:42:30|268.26|265.86|269.04|266.64|269.34|266.94|268.26|265.86|0
1651779760000|2022-05-05 19:42:40|269.53|267.13|269.34|266.94|269.53|267.13|269.34|266.94|0
1651779770000|2022-05-05 19:42:50|268.85|266.45|269.14|266.74|269.14|266.74|268.85|266.45|0
1651779780000|2022-05-05 19:43:00|269|266.6|268.65|266.25|269.34|266.94|268.45|266.05|0
1651779790000|2022-05-05 19:43:10|268.6|266.2|269.34|266.94|269.34|266.94|268.6|266.2|0
1651779800000|2022-05-05 19:43:20|268.65|266.25|268.94|266.54|268.94|266.54|268.55|266.15|0
1651779810000|2022-05-05 19:43:30|268.85|266.45|269.63|267.23|269.63|267.23|268.85|266.45|0
1651779820000|2022-05-05 19:43:40|269.34|266.94|269.83|267.43|269.83|267.43|269.34|266.94|0
1651779830000|2022-05-05 19:43:50|270.08|267.68|270.52|268.12|270.77|268.37|270.08|267.68|0
1651779840000|2022-05-05 19:44:00|270.32|267.92|269.34|266.94|270.32|267.92|269.34|266.94|0
1651779850000|2022-05-05 19:44:10|269.09|266.69|270.71|268.31|270.71|268.31|269.09|266.69|0
1651779860000|2022-05-05 19:44:20|270.91|268.51|270.52|268.12|270.91|268.51|270.17|267.77|0
1651779870000|2022-05-05 19:44:30|270.32|267.92|269.53|267.13|270.32|267.92|269.53|267.13|0
1651779880000|2022-05-05 19:44:40|269.93|267.53|269.93|267.53|269.93|267.53|269.63|267.23|0
1651779890000|2022-05-05 19:44:50|269.83|267.43|270.12|267.72|270.32|267.92|269.83|267.43|0
1651779900000|2022-05-05 19:45:00|269.73|267.33|269.83|267.43|270.12|267.72|269.73|267.33|0
1651779910000|2022-05-05 19:45:10|270.22|267.82|270.22|267.82|270.81|268.41|270.22|267.82|0
1651779920000|2022-05-05 19:45:20|269.29|266.89|268.6|266.2|269.34|266.94|268.6|266.2|0
1651779930000|2022-05-05 19:45:30|267.77|265.37|267.67|265.27|268.55|266.15|267.67|265.27|0
1651779940000|2022-05-05 19:45:40|267.96|265.56|268.16|265.76|268.31|265.91|267.96|265.56|0
1651779950000|2022-05-05 19:45:50|267.77|265.37|267.82|265.42|268.6|266.2|267.77|265.37|0
1651779960000|2022-05-05 19:46:00|268.16|265.76|269.04|266.64|269.04|266.64|267.47|265.07|0
1651779970000|2022-05-05 19:46:10|269.09|266.69|269.53|267.13|269.53|267.13|269.09|266.69|0
1651779980000|2022-05-05 19:46:20|269.73|267.33|269.93|267.53|269.93|267.53|269.34|266.94|0
1651779990000|2022-05-05 19:46:30|270.17|267.77|270.02|267.62|270.17|267.77|269.93|267.53|0
1651780000000|2022-05-05 19:46:40|270.42|268.02|271.36|268.96|271.36|268.96|270.42|268.02|0
1651780010000|2022-05-05 19:46:50|271.5|269.1|271.85|269.45|271.85|269.45|271.5|269.1|0
1651780020000|2022-05-05 19:47:00|271.9|269.5|272.99|270.59|272.99|270.59|271.9|269.5|0
1651780030000|2022-05-05 19:47:10|273.79|271.39|273.49|271.09|273.79|271.39|273.49|271.09|0
1651780040000|2022-05-05 19:47:20|274.08|271.68|274.28|271.88|274.28|271.88|273.69|271.29|0
1651780050000|2022-05-05 19:47:30|274.34|271.94|273.98|271.58|274.34|271.94|273.98|271.58|0
1651780060000|2022-05-05 19:47:40|274.28|271.88|275.23|272.83|275.23|272.83|274.28|271.88|0
1651780070000|2022-05-05 19:47:50|275.08|272.68|275.28|272.88|275.68|273.28|275.08|272.68|0
1651780080000|2022-05-05 19:48:00|275.68|273.28|275.68|273.28|275.68|273.28|275.48|273.08|0
1651780090000|2022-05-05 19:48:10|275.48|273.08|275.18|272.78|275.48|273.08|275.18|272.78|0
1651780100000|2022-05-05 19:48:20|275.58|273.18|275.68|273.28|275.78|273.38|275.28|272.88|0
1651780110000|2022-05-05 19:48:30|276.08|273.68|275.98|273.58|276.33|273.93|275.98|273.58|0
1651780120000|2022-05-05 19:48:40|276.38|273.98|276.18|273.78|276.38|273.98|276.08|273.68|0
1651780130000|2022-05-05 19:48:50|275.98|273.58|275.58|273.18|276.74|274.34|275.58|273.18|0
1651780140000|2022-05-05 19:49:00|275.38|272.98|274.94|272.54|275.38|272.98|273.78|271.38|0
1651780150000|2022-05-05 19:49:10|273.34|270.94|274.34|271.94|274.39|271.99|273.34|270.94|0
1651780160000|2022-05-05 19:49:20|278.84|276.44|276.54|274.14|278.84|276.44|276.1|273.7|0
1651780170000|2022-05-05 19:49:30|276.84|274.44|276.74|274.34|276.84|274.44|276.74|274.34|0
1651780180000|2022-05-05 19:49:40|276.04|273.64|276.44|274.04|276.44|274.04|276.04|273.64|0
1651780190000|2022-05-05 19:49:50|276.74|274.34|277.64|275.24|277.64|275.24|276.74|274.34|0
1651780200000|2022-05-05 19:50:00|277.04|274.64|272.67|270.27|277.04|274.64|272.08|269.68|0
1651780210000|2022-05-05 19:50:10|271.78|269.38|269.53|267.13|271.78|269.38|269.53|267.13|0
1651780220000|2022-05-05 19:50:20|269.72|267.32|268.55|266.15|269.72|267.32|268.55|266.15|0
1651780230000|2022-05-05 19:50:30|267.87|265.47|267.38|264.98|267.87|265.47|266.75|264.35|0
1651780240000|2022-05-05 19:50:40|266.41|264.01|264.67|262.27|266.41|264.01|264.67|262.27|0
1651780250000|2022-05-05 19:50:50|269.13|266.73|268.12|265.72|269.37|266.97|268.12|265.72|0
1651780260000|2022-05-05 19:51:00|267.34|264.94|266.29|263.89|267.34|264.94|266.29|263.89|0
1651780270000|2022-05-05 19:51:10|265.9|263.5|266.43|264.03|266.58|264.18|265.14|262.74|0
1651780280000|2022-05-05 19:51:20|266.96|264.56|268.02|265.62|268.02|265.62|266.96|264.56|0
1651780290000|2022-05-05 19:51:30|268.45|266.05|268.26|265.86|268.89|266.49|268.26|265.86|0
1651780300000|2022-05-05 19:51:40|268.02|265.62|269.47|267.07|269.47|267.07|268.02|265.62|0
1651780310000|2022-05-05 19:51:50|269.66|267.26|267.55|265.15|269.66|267.26|267.46|265.06|0
1651780320000|2022-05-05 19:52:00|267.31|264.91|266.97|264.57|267.31|264.91|266.49|264.09|0
1651780330000|2022-05-05 19:52:10|266.63|264.23|265.67|263.27|266.63|264.23|265.67|263.27|0
1651780340000|2022-05-05 19:52:20|266.1|263.7|266.63|264.23|266.63|264.23|265.62|263.22|0
1651780350000|2022-05-05 19:52:30|266.87|264.47|267.16|264.76|267.36|264.96|266.87|264.47|0
1651780360000|2022-05-05 19:52:40|267.21|264.81|266.49|264.09|267.21|264.81|266.49|264.09|0
1651780370000|2022-05-05 19:52:50|267.55|265.15|268.48|266.08|268.57|266.17|267.55|265.15|0
1651780380000|2022-05-05 19:53:00|268.33|265.93|266.87|264.47|268.33|265.93|266.87|264.47|0
1651780390000|2022-05-05 19:53:10|267.36|264.96|269.25|266.85|269.25|266.85|267.36|264.96|0
1651780400000|2022-05-05 19:53:20|269.59|267.19|268.33|265.93|269.59|267.19|268.33|265.93|0
1651780410000|2022-05-05 19:53:30|269.3|266.9|270.57|268.17|270.57|268.17|269.3|266.9|0
1651780420000|2022-05-05 19:53:40|270.77|268.37|271.26|268.86|271.26|268.86|270.77|268.37|0
1651780430000|2022-05-05 19:53:50|270.57|268.17|269.89|267.49|270.57|268.17|269.89|267.49|0
1651780440000|2022-05-05 19:54:00|269.79|267.39|270.18|267.78|270.18|267.78|269.79|267.39|0
1651780450000|2022-05-05 19:54:10|269.59|267.19|269.98|267.58|269.98|267.58|269.4|267|0
1651780460000|2022-05-05 19:54:20|269.74|267.34|269.3|266.9|269.74|267.34|268.81|266.41|0
1651780470000|2022-05-05 19:54:30|269.2|266.8|268.96|266.56|269.3|266.9|268.96|266.56|0
1651780480000|2022-05-05 19:54:40|269.59|267.19|271.65|269.25|271.94|269.54|269.59|267.19|0
1651780490000|2022-05-05 19:54:50|271.06|268.66|270.96|268.56|271.5|269.1|270.72|268.32|0
1651780500000|2022-05-05 19:55:00|269.69|267.29|269.11|266.71|269.69|267.29|269.11|266.71|0
1651780510000|2022-05-05 19:55:10|269.4|267|268.09|265.69|269.4|267|268.04|265.64|0
1651780520000|2022-05-05 19:55:20|268.33|265.93|269.2|266.8|269.2|266.8|268.23|265.83|0
1651780530000|2022-05-05 19:55:30|269.35|266.95|269.11|266.71|269.35|266.95|268.42|266.02|0
1651780540000|2022-05-05 19:55:40|269.01|266.61|269.59|267.19|269.59|267.19|268.42|266.02|0
1651780550000|2022-05-05 19:55:50|269.5|267.1|268.72|266.32|269.5|267.1|268.72|266.32|0
1651780560000|2022-05-05 19:56:00|269.98|267.58|268.33|265.93|269.98|267.58|268.33|265.93|0
1651780570000|2022-05-05 19:56:10|268.42|266.02|268.57|266.17|268.57|266.17|268.23|265.83|0
1651780580000|2022-05-05 19:56:20|268.52|266.12|268.81|266.41|269.2|266.8|268.52|266.12|0
1651780590000|2022-05-05 19:56:30|269.1|266.7|269.4|267|269.4|267|269.1|266.7|0
1651780600000|2022-05-05 19:56:40|269.25|266.85|268.28|265.88|269.25|266.85|268.13|265.73|0
1651780610000|2022-05-05 19:56:50|268.03|265.63|267.84|265.44|268.33|265.93|267.84|265.44|0
1651780620000|2022-05-05 19:57:00|268.33|265.93|268.13|265.73|268.91|266.51|268.13|265.73|0
1651780630000|2022-05-05 19:57:10|268.33|265.93|268.03|265.63|268.57|266.17|268.03|265.63|0
1651780640000|2022-05-05 19:57:20|267.84|265.44|267.55|265.15|267.84|265.44|267.07|264.67|0
1651780650000|2022-05-05 19:57:30|267.16|264.76|266.77|264.37|267.16|264.76|266.58|264.18|0
1651780660000|2022-05-05 19:57:40|266.58|264.18|266.58|264.18|266.58|264.18|266.48|264.08|0
1651780670000|2022-05-05 19:57:50|266.77|264.37|266.73|264.33|266.77|264.37|266.58|264.18|0
1651780680000|2022-05-05 19:58:00|267.36|264.96|267.26|264.86|268.23|265.83|267.26|264.86|0
1651780690000|2022-05-05 19:58:10|267.6|265.2|267.16|264.76|267.84|265.44|267.16|264.76|0
1651780700000|2022-05-05 19:58:20|266.82|264.42|266.39|263.99|266.82|264.42|266.39|263.99|0
1651780710000|2022-05-05 19:58:30|266.48|264.08|265.81|263.41|266.48|264.08|265.81|263.41|0
1651780720000|2022-05-05 19:58:40|265.52|263.12|265.13|262.73|265.62|263.22|265.13|262.73|0
1651780730000|2022-05-05 19:58:50|265.23|262.83|265.13|262.73|265.23|262.83|264.75|262.35|0
1651780740000|2022-05-05 19:59:00|266.77|264.37|265.71|263.31|267.35|264.95|265.71|263.31|0
1651780750000|2022-05-05 19:59:10|265.52|263.12|266.97|264.57|266.97|264.57|265.52|263.12|0
1651780760000|2022-05-05 19:59:20|266.77|264.37|267.06|264.66|267.26|264.86|266.77|264.37|0
1651780770000|2022-05-05 19:59:30|266.48|264.08|266.68|264.28|266.68|264.28|266.48|264.08|0
1651780780000|2022-05-05 19:59:40|265.81|263.41|264.65|262.25|266.48|264.08|264.65|262.25|0
1651780790000|2022-05-05 19:59:50|264.08|261.68|263.02|260.62|264.08|261.68|263.02|260.62|0
1651780800000|2022-05-05 20:00:00|263.4|261|264.17|261.77|264.27|261.87|263.4|261|0
1651780810000|2022-05-05 20:00:10|264.84|262.44|263.98|261.58|264.84|262.44|263.98|261.58|0
1651780820000|2022-05-05 20:00:20|264.84|262.44|263.21|260.81|264.84|262.44|263.21|260.81|0
1651780830000|2022-05-05 20:00:30|263.12|260.72|263.4|261|263.4|261|262.54|260.14|0
1651780840000|2022-05-05 20:00:40|262.93|260.53|262.26|259.86|262.93|260.53|262.26|259.86|0
1651780850000|2022-05-05 20:00:50|262.69|260.29|262.54|260.14|262.69|260.29|261.97|259.57|0
1651780860000|2022-05-05 20:01:00|262.73|260.33|263.5|261.1|263.5|261.1|262.73|260.33|0
1651780870000|2022-05-05 20:01:10|263.79|261.39|264.36|261.96|264.36|261.96|263.79|261.39|0
1651780880000|2022-05-05 20:01:20|264.94|262.54|265.42|263.02|265.42|263.02|264.94|262.54|0
1651780890000|2022-05-05 20:01:30|265.04|262.64|264.27|261.87|265.04|262.64|264.27|261.87|0
1651780900000|2022-05-05 20:01:40|263.98|261.58|263.98|261.58|263.98|261.58|263.88|261.48|0
1651780910000|2022-05-05 20:01:50|263.79|261.39|264.17|261.77|264.36|261.96|263.79|261.39|0
1651780920000|2022-05-05 20:02:00|264.36|261.96|264.07|261.67|264.36|261.96|264.07|261.67|0
1651780930000|2022-05-05 20:02:10|264.17|261.77|263.59|261.19|264.17|261.77|263.59|261.19|0
1651780940000|2022-05-05 20:02:20|263.69|261.29|263.31|260.91|263.69|261.29|263.31|260.91|0
1651780950000|2022-05-05 20:02:30|263.4|261|263.21|260.81|263.4|261|263.17|260.77|0
1651780960000|2022-05-05 20:02:40|263.17|260.77|263.98|261.58|263.98|261.58|263.12|260.72|0
1651780970000|2022-05-05 20:02:50|264.07|261.67|264.27|261.87|264.46|262.06|263.98|261.58|0
1651780980000|2022-05-05 20:03:00|264.07|261.67|264.55|262.15|264.55|262.15|263.98|261.58|0
1651780990000|2022-05-05 20:03:10|264.75|262.35|264.65|262.25|264.75|262.35|264.46|262.06|0
1651781000000|2022-05-05 20:03:20|264.7|262.3|265.13|262.73|265.13|262.73|264.55|262.15|0
1651781010000|2022-05-05 20:03:30|264.84|262.44|264.51|262.11|265.23|262.83|264.51|262.11|0
1651781020000|2022-05-05 20:03:40|264.84|262.44|264.75|262.35|265.23|262.83|264.75|262.35|0
1651781030000|2022-05-05 20:03:50|265.32|262.92|265.03|262.63|265.32|262.92|265.03|262.63|0
1651781040000|2022-05-05 20:04:00|264.94|262.54|264.75|262.35|264.94|262.54|264.75|262.35|0
1651781050000|2022-05-05 20:04:10|264.55|262.15|264.17|261.77|264.55|262.15|264.07|261.67|0
1651781060000|2022-05-05 20:04:20|264.36|261.96|264.8|262.4|264.8|262.4|264.36|261.96|0
1651781070000|2022-05-05 20:04:30|264.94|262.54|264.17|261.77|264.94|262.54|264.17|261.77|0
1651781080000|2022-05-05 20:04:40|263.79|261.39|263.88|261.48|263.98|261.58|263.69|261.29|0
1651781090000|2022-05-05 20:04:50|263.5|261.1|263.31|260.91|263.5|261.1|263.21|260.81|0
1651781100000|2022-05-05 20:05:00|263.02|260.62|263.69|261.29|263.69|261.29|262.92|260.52|0
1651781110000|2022-05-05 20:05:10|263.98|261.58|264.26|261.86|264.26|261.86|263.98|261.58|0
1651781120000|2022-05-05 20:05:20|264.17|261.77|264.36|261.96|264.36|261.96|264.17|261.77|0
1651781130000|2022-05-05 20:05:30|264.51|262.11|264.65|262.25|264.75|262.35|264.51|262.11|0
1651781140000|2022-05-05 20:05:40|264.75|262.35|265.18|262.78|265.18|262.78|264.75|262.35|0
1651781150000|2022-05-05 20:05:50|265.13|262.73|264.65|262.25|265.23|262.83|264.65|262.25|0
1651781160000|2022-05-05 20:06:00|264.74|262.34|265.32|262.92|265.32|262.92|264.31|261.91|0
1651781170000|2022-05-05 20:06:10|265.28|262.88|264.74|262.34|265.32|262.92|264.74|262.34|0
1651781180000|2022-05-05 20:06:20|264.65|262.25|264.36|261.96|264.65|262.25|264.36|261.96|0
1651781190000|2022-05-05 20:06:30|264.51|262.11|264.26|261.86|264.55|262.15|264.26|261.86|0
1651781200000|2022-05-05 20:06:40|264.55|262.15|264.26|261.86|264.55|262.15|264.17|261.77|0
1651781210000|2022-05-05 20:06:50|264.65|262.25|263.98|261.58|264.65|262.25|263.98|261.58|0
1651781220000|2022-05-05 20:07:00|264.07|261.67|263.88|261.48|264.07|261.67|263.69|261.29|0
1651781230000|2022-05-05 20:07:10|263.78|261.38|263.98|261.58|263.98|261.58|263.78|261.38|0
1651781240000|2022-05-05 20:07:20|263.88|261.48|263.21|260.81|263.88|261.48|263.21|260.81|0
1651781250000|2022-05-05 20:07:30|263.11|260.71|263.21|260.81|263.21|260.81|263.11|260.71|0
1651781260000|2022-05-05 20:07:40|262.92|260.52|263.4|261|263.4|261|262.92|260.52|0
1651781270000|2022-05-05 20:07:50|263.21|260.81|262.83|260.43|263.3|260.9|262.83|260.43|0
1651781280000|2022-05-05 20:08:00|262.78|260.38|263.5|261.1|263.5|261.1|262.78|260.38|0
1651781290000|2022-05-05 20:08:10|263.3|260.9|263.02|260.62|263.3|260.9|262.92|260.52|0
1651781300000|2022-05-05 20:08:20|263.07|260.67|263.21|260.81|263.21|260.81|263.07|260.67|0
1651781310000|2022-05-05 20:08:30|263.11|260.71|263.02|260.62|263.21|260.81|263.02|260.62|0
1651781320000|2022-05-05 20:08:40|262.92|260.52|262.44|260.04|262.92|260.52|262.44|260.04|0
1651781330000|2022-05-05 20:08:50|262.54|260.14|263.11|260.71|263.11|260.71|262.54|260.14|0
1651781340000|2022-05-05 20:09:00|263.02|260.62|263.02|260.62|263.11|260.71|263.02|260.62|0
1651781350000|2022-05-05 20:09:10|263.11|260.71|262.92|260.52|263.16|260.76|262.78|260.38|0
1651781360000|2022-05-05 20:09:20|263.02|260.62|263.3|260.9|263.3|260.9|263.02|260.62|0
1651781370000|2022-05-05 20:09:30|263.21|260.81|262.92|260.52|263.21|260.81|262.83|260.43|0
1651781380000|2022-05-05 20:09:40|263.02|260.62|263.21|260.81|263.21|260.81|262.92|260.52|0
1651781390000|2022-05-05 20:09:50|263.35|260.95|263.21|260.81|263.35|260.95|263.16|260.76|0
1651781400000|2022-05-05 20:10:00|263.3|260.9|262.83|260.43|263.3|260.9|262.83|260.43|0
1651781410000|2022-05-05 20:10:10|262.78|260.38|262.21|259.81|262.78|260.38|262.21|259.81|0
1651781420000|2022-05-05 20:10:20|262.06|259.66|261.58|259.18|262.06|259.66|261.58|259.18|0
1651781430000|2022-05-05 20:10:30|261.39|258.99|261.39|258.99|261.39|258.99|261.11|258.71|0
1651781440000|2022-05-05 20:10:40|261.58|259.18|261.39|258.99|261.58|259.18|261.39|258.99|0
1651781450000|2022-05-05 20:10:50|261.49|259.09|261.49|259.09|261.49|259.09|261.39|258.99|0
1651781460000|2022-05-05 20:11:00|261.87|259.47|262.25|259.85|262.44|260.04|261.87|259.47|0
1651781470000|2022-05-05 20:11:10|262.21|259.81|261.49|259.09|262.21|259.81|261.49|259.09|0
1651781480000|2022-05-05 20:11:20|261.2|258.8|263.29|260.89|263.29|260.89|261.2|258.8|0
1651781490000|2022-05-05 20:11:30|263.34|260.94|263.25|260.85|263.39|260.99|263.25|260.85|0
1651781500000|2022-05-05 20:11:40|263.49|261.09|260.99|258.59|263.49|261.09|260.99|258.59|0
1651781510000|2022-05-05 20:11:50|260.9|258.5|260.9|258.5|260.9|258.5|260.85|258.45|0
1651781520000|2022-05-05 20:12:00|260.76|258.36|260.8|258.4|260.85|258.45|260.76|258.36|0
1651781530000|2022-05-05 20:12:10|260.9|258.5|261.56|259.16|261.56|259.16|260.9|258.5|0
1651781540000|2022-05-05 20:12:20|261.28|258.88|261.75|259.35|261.75|259.35|261.28|258.88|0
1651781550000|2022-05-05 20:12:30|261.66|259.26|261.37|258.97|261.66|259.26|261.37|258.97|0
1651781560000|2022-05-05 20:12:40|261.28|258.88|261.66|259.26|261.66|259.26|261.28|258.88|0
1651781570000|2022-05-05 20:12:50|261.85|259.45|261.56|259.16|261.85|259.45|261.47|259.07|0
1651781580000|2022-05-05 20:13:00|261.66|259.26|261.66|259.26|262.04|259.64|261.66|259.26|0
1651781590000|2022-05-05 20:13:10|261.61|259.21|260.8|258.4|261.61|259.21|260.8|258.4|0
1651781600000|2022-05-05 20:13:20|261.18|258.78|260.61|258.21|261.18|258.78|260.61|258.21|0
1651781610000|2022-05-05 20:13:30|260.32|257.92|260.13|257.73|260.32|257.92|259.75|257.35|0
1651781620000|2022-05-05 20:13:40|260.32|257.92|260.04|257.64|260.32|257.92|260.04|257.64|0
1651781630000|2022-05-05 20:13:50|260.13|257.73|260.32|257.92|260.51|258.11|260.13|257.73|0
1651781640000|2022-05-05 20:14:00|260.13|257.73|259.75|257.35|260.13|257.73|259.75|257.35|0
1651781650000|2022-05-05 20:14:10|259.85|257.45|259.94|257.54|260.04|257.64|259.85|257.45|0
1651781660000|2022-05-05 20:14:20|260.28|257.88|260.13|257.73|260.32|257.92|260.04|257.64|0
1651781670000|2022-05-05 20:14:30|260.23|257.83|260.51|258.11|260.51|258.11|260.23|257.83|0
1651781680000|2022-05-05 20:14:40|260.37|257.97|260.42|258.02|260.42|258.02|260.37|257.97|0
1651781690000|2022-05-05 20:14:50|260.32|257.92|260.56|258.16|260.61|258.21|260.32|257.92|0
1651781710000|2022-05-05 20:15:10|261.19|258.39|261.19|258.39|261.19|258.39|261.19|258.39|0
1651781720000|2022-05-05 20:15:20|261.14|258.34|261.19|258.39|261.29|258.49|261.14|258.34|0
1651781730000|2022-05-05 20:15:30|261.24|258.44|261.19|258.39|261.24|258.44|261.19|258.39|0
1651781740000|2022-05-05 20:15:40|260.86|258.06|260.9|258.1|261|258.2|260.86|258.06|0
1651781750000|2022-05-05 20:15:50|261.19|258.39|261|258.2|261.19|258.39|261|258.2|0
1651781760000|2022-05-05 20:16:00|261.09|258.29|261.19|258.39|261.19|258.39|261|258.2|0
1651781770000|2022-05-05 20:16:10|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1651781780000|2022-05-05 20:16:20|261.05|258.25|261.05|258.25|261.05|258.25|261.05|258.25|0
1651781790000|2022-05-05 20:16:30|261.19|258.39|261.19|258.39|261.19|258.39|261.14|258.34|0
1651781800000|2022-05-05 20:16:40|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1651781810000|2022-05-05 20:16:50|261.14|258.34|261.28|258.48|261.28|258.48|261.14|258.34|0
1651781820000|2022-05-05 20:17:00|261.19|258.39|261|258.2|261.19|258.39|261|258.2|0
1651781830000|2022-05-05 20:17:10|261.05|258.25|260.81|258.01|261.05|258.25|260.81|258.01|0
1651781840000|2022-05-05 20:17:20|260.71|257.91|260.62|257.82|260.81|258.01|260.62|257.82|0
1651781850000|2022-05-05 20:17:30|260.52|257.72|260.52|257.72|260.52|257.72|260.52|257.72|0
1651781860000|2022-05-05 20:17:40|260.71|257.91|260.62|257.82|260.71|257.91|260.62|257.82|0
1651781870000|2022-05-05 20:17:50|260.67|257.87|260.71|257.91|260.76|257.96|260.67|257.87|0
1651781880000|2022-05-05 20:18:00|260.81|258.01|260.81|258.01|260.81|258.01|260.81|258.01|0
1651781890000|2022-05-05 20:18:10|261|258.2|261.19|258.39|261.19|258.39|261|258.2|0
1651781900000|2022-05-05 20:18:20|261.28|258.48|261.19|258.39|261.28|258.48|261.19|258.39|0
1651781910000|2022-05-05 20:18:30|261.09|258.29|261.19|258.39|261.19|258.39|261.09|258.29|0
1651781920000|2022-05-05 20:18:40|261.28|258.48|261.24|258.44|261.28|258.48|261.24|258.44|0
1651781930000|2022-05-05 20:18:50|261.19|258.39|261.19|258.39|261.19|258.39|261.19|258.39|0
1651781950000|2022-05-05 20:19:10|261.28|258.48|261.19|258.39|261.28|258.48|261.19|258.39|0
1651781960000|2022-05-05 20:19:20|261.28|258.48|261.28|258.48|261.28|258.48|261.28|258.48|0
1651781970000|2022-05-05 20:19:30|261.33|258.53|261.28|258.48|261.38|258.58|261.28|258.48|0
1651781980000|2022-05-05 20:19:40|261.76|258.96|261.86|259.06|261.86|259.06|261.76|258.96|0
1651781990000|2022-05-05 20:19:50|261.91|259.11|261.86|259.06|261.91|259.11|261.86|259.06|0
1651782000000|2022-05-05 20:20:00|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1651782010000|2022-05-05 20:20:10|261.95|259.15|261.86|259.06|261.95|259.15|261.86|259.06|0
1651782020000|2022-05-05 20:20:20|261.76|258.96|261.81|259.01|261.81|259.01|261.76|258.96|0
1651782030000|2022-05-05 20:20:30|261.76|258.96|261.47|258.67|261.76|258.96|261.47|258.67|0
1651782040000|2022-05-05 20:20:40|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1651782050000|2022-05-05 20:20:50|261.47|258.67|261.57|258.77|261.57|258.77|261.47|258.67|0
1651782060000|2022-05-05 20:21:00|261.62|258.82|261.85|259.05|261.85|259.05|261.62|258.82|0
1651782080000|2022-05-05 20:21:20|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1651782100000|2022-05-05 20:21:40|261.66|258.86|261.66|258.86|261.66|258.86|261.66|258.86|0
1651782110000|2022-05-05 20:21:50|261.71|258.91|261.71|258.91|261.71|258.91|261.71|258.91|0
1651782120000|2022-05-05 20:22:00|261.76|258.96|261.66|258.86|261.85|259.05|261.66|258.86|0
1651782130000|2022-05-05 20:22:10|261.52|258.72|261.52|258.72|261.57|258.77|261.52|258.72|0
1651782140000|2022-05-05 20:22:20|261.38|258.58|260.9|258.1|261.38|258.58|260.9|258.1|0
1651782150000|2022-05-05 20:22:30|260.85|258.05|261|258.2|261|258.2|260.85|258.05|0
1651782160000|2022-05-05 20:22:40|260.9|258.1|261.33|258.53|261.33|258.53|260.9|258.1|0
1651782170000|2022-05-05 20:22:50|261.38|258.58|261.09|258.29|261.38|258.58|261.09|258.29|0
1651782180000|2022-05-05 20:23:00|261.14|258.34|261.24|258.44|261.43|258.63|261.14|258.34|0
1651782190000|2022-05-05 20:23:10|261.38|258.58|261.47|258.67|261.57|258.77|261.38|258.58|0
1651782200000|2022-05-05 20:23:20|261.57|258.77|261.76|258.96|261.76|258.96|261.57|258.77|0
1651782210000|2022-05-05 20:23:30|261.66|258.86|261.57|258.77|261.66|258.86|261.57|258.77|0
1651782220000|2022-05-05 20:23:40|261.62|258.82|261.66|258.86|261.66|258.86|261.52|258.72|0
1651782230000|2022-05-05 20:23:50|261.62|258.82|261.47|258.67|261.62|258.82|261.47|258.67|0
1651782240000|2022-05-05 20:24:00|261.57|258.77|261.95|259.15|261.95|259.15|261.57|258.77|0
1651782250000|2022-05-05 20:24:10|262|259.2|262.24|259.44|262.24|259.44|262|259.2|0
1651782260000|2022-05-05 20:24:20|262.04|259.24|262.43|259.63|262.43|259.63|262.04|259.24|0
1651782270000|2022-05-05 20:24:30|262.38|259.58|262.09|259.29|262.43|259.63|262.09|259.29|0
1651782280000|2022-05-05 20:24:40|261.9|259.1|262.09|259.29|262.09|259.29|261.9|259.1|0
1651782290000|2022-05-05 20:24:50|262.33|259.53|262.43|259.63|262.43|259.63|262.33|259.53|0
1651782300000|2022-05-05 20:25:00|262.52|259.72|262.62|259.82|262.62|259.82|262.52|259.72|0
1651782310000|2022-05-05 20:25:10|262.57|259.77|262.52|259.72|262.71|259.91|262.52|259.72|0
1651782320000|2022-05-05 20:25:20|262.57|259.77|262.57|259.77|262.62|259.82|262.57|259.77|0
1651782330000|2022-05-05 20:25:30|262.62|259.82|262.71|259.91|262.76|259.96|262.62|259.82|0
1651782340000|2022-05-05 20:25:40|262.76|259.96|262.86|260.06|262.86|260.06|262.76|259.96|0
1651782350000|2022-05-05 20:25:50|262.81|260.01|262.86|260.06|262.9|260.1|262.81|260.01|0
1651782360000|2022-05-05 20:26:00|262.62|259.82|261.95|259.15|262.62|259.82|261.9|259.1|0
1651782370000|2022-05-05 20:26:10|262.04|259.24|262.19|259.39|262.19|259.39|262.04|259.24|0
1651782380000|2022-05-05 20:26:20|262.23|259.43|262.43|259.63|262.43|259.63|262.23|259.43|0
1651782390000|2022-05-05 20:26:30|262.62|259.82|262.76|259.96|262.76|259.96|262.62|259.82|0
1651782400000|2022-05-05 20:26:40|262.71|259.91|262.9|260.1|262.9|260.1|262.48|259.68|0
1651782410000|2022-05-05 20:26:50|262.76|259.96|262.9|260.1|262.9|260.1|262.76|259.96|0
1651782420000|2022-05-05 20:27:00|262.81|260.01|262.62|259.82|262.81|260.01|262.62|259.82|0
1651782430000|2022-05-05 20:27:10|262.67|259.87|262.86|260.06|262.86|260.06|262.67|259.87|0
1651782440000|2022-05-05 20:27:20|262.81|260.01|262.76|259.96|262.81|260.01|262.76|259.96|0
1651782450000|2022-05-05 20:27:30|262.81|260.01|262.76|259.96|262.81|260.01|262.76|259.96|0
1651782460000|2022-05-05 20:27:40|262.71|259.91|262.71|259.91|262.71|259.91|262.67|259.87|0
1651782470000|2022-05-05 20:27:50|262.67|259.87|262.71|259.91|262.76|259.96|262.67|259.87|0
1651782480000|2022-05-05 20:28:00|262.86|260.06|262.86|260.06|262.9|260.1|262.86|260.06|0
1651782490000|2022-05-05 20:28:10|262.9|260.1|262.62|259.82|262.9|260.1|262.62|259.82|0
1651782500000|2022-05-05 20:28:20|262.81|260.01|262.86|260.06|262.9|260.1|262.81|260.01|0
1651782510000|2022-05-05 20:28:30|262.76|259.96|262.67|259.87|262.76|259.96|262.67|259.87|0
1651782520000|2022-05-05 20:28:40|262.71|259.91|262.71|259.91|262.71|259.91|262.71|259.91|0
1651782530000|2022-05-05 20:28:50|262.81|260.01|262.81|260.01|262.81|260.01|262.76|259.96|0
1651782540000|2022-05-05 20:29:00|262.62|259.82|262.57|259.77|262.62|259.82|262.57|259.77|0
1651782550000|2022-05-05 20:29:10|262.38|259.58|262.42|259.62|262.42|259.62|262.33|259.53|0
1651782560000|2022-05-05 20:29:20|262.38|259.58|262.38|259.58|262.38|259.58|262.33|259.53|0
1651782570000|2022-05-05 20:29:30|262.28|259.48|262.28|259.48|262.33|259.53|262.28|259.48|0
1651782580000|2022-05-05 20:29:40|262.23|259.43|262.42|259.62|262.47|259.67|262.23|259.43|0
1651782590000|2022-05-05 20:29:50|262.38|259.58|262.14|259.34|262.38|259.58|262.04|259.24|0
1651782600000|2022-05-05 20:30:00|262.09|259.29|261.9|259.1|262.09|259.29|261.85|259.05|0
1651782610000|2022-05-05 20:30:10|261.95|259.15|261.85|259.05|261.95|259.15|261.85|259.05|0
1651782620000|2022-05-05 20:30:20|261.95|259.15|262.23|259.43|262.23|259.43|261.95|259.15|0
1651782630000|2022-05-05 20:30:30|262.28|259.48|262.14|259.34|262.33|259.53|262.14|259.34|0
1651782640000|2022-05-05 20:30:40|261.85|259.05|262.09|259.29|262.09|259.29|261.85|259.05|0
1651782650000|2022-05-05 20:30:50|262.14|259.34|262|259.2|262.14|259.34|262|259.2|0
1651782660000|2022-05-05 20:31:00|261.85|259.05|262.04|259.24|262.04|259.24|261.85|259.05|0
1651782670000|2022-05-05 20:31:10|262|259.2|262.33|259.53|262.33|259.53|262|259.2|0
1651782680000|2022-05-05 20:31:20|262.47|259.67|262.42|259.62|262.52|259.72|262.42|259.62|0
1651782690000|2022-05-05 20:31:30|262.57|259.77|262.81|260.01|262.81|260.01|262.57|259.77|0
1651782700000|2022-05-05 20:31:40|262.76|259.96|262.9|260.1|262.9|260.1|262.76|259.96|0
1651782710000|2022-05-05 20:31:50|262.81|260.01|262.81|260.01|262.81|260.01|262.81|260.01|0
1651782720000|2022-05-05 20:32:00|262.52|259.72|262.61|259.81|262.61|259.81|262.52|259.72|0
1651782730000|2022-05-05 20:32:10|262.57|259.77|262.76|259.96|262.76|259.96|262.57|259.77|0
1651782740000|2022-05-05 20:32:20|262.66|259.86|262.71|259.91|262.71|259.91|262.57|259.77|0
1651782750000|2022-05-05 20:32:30|262.81|260.01|262.81|260.01|262.81|260.01|262.81|260.01|0
1651782760000|2022-05-05 20:32:40|262.76|259.96|262.9|260.1|262.9|260.1|262.76|259.96|0
1651782770000|2022-05-05 20:32:50|262.86|260.06|262.9|260.1|262.9|260.1|262.81|260.01|0
1651782780000|2022-05-05 20:33:00|262.81|260.01|262.81|260.01|262.81|260.01|262.81|260.01|0
1651782790000|2022-05-05 20:33:10|262.9|260.1|262.81|260.01|262.9|260.1|262.81|260.01|0
1651782800000|2022-05-05 20:33:20|262.9|260.1|262.9|260.1|262.9|260.1|262.9|260.1|0
1651782820000|2022-05-05 20:33:40|262.8|260|262.8|260|262.8|260|262.8|260|0
1651782830000|2022-05-05 20:33:50|262.85|260.05|262.85|260.05|262.85|260.05|262.85|260.05|0
1651782840000|2022-05-05 20:34:00|262.8|260|262.71|259.91|262.8|260|262.61|259.81|0
1651782850000|2022-05-05 20:34:10|262.61|259.81|262.52|259.72|262.61|259.81|262.52|259.72|0
1651782860000|2022-05-05 20:34:20|262.71|259.91|262.71|259.91|262.71|259.91|262.71|259.91|0
1651782870000|2022-05-05 20:34:30|262.57|259.77|262.57|259.77|262.57|259.77|262.57|259.77|0
1651782890000|2022-05-05 20:34:50|262.52|259.72|262.52|259.72|262.52|259.72|262.42|259.62|0
1651782900000|2022-05-05 20:35:00|262.8|260|262.85|260.05|262.9|260.1|262.8|260|0
1651782910000|2022-05-05 20:35:10|262.8|260|262.9|260.1|262.9|260.1|262.8|260|0
1651782920000|2022-05-05 20:35:20|262.8|260|262.9|260.1|262.9|260.1|262.8|260|0
1651782940000|2022-05-05 20:35:40|262.8|260|262.8|260|262.8|260|262.71|259.91|0
1651782950000|2022-05-05 20:35:50|262.9|260.1|262.8|260|262.9|260.1|262.8|260|0
1651782960000|2022-05-05 20:36:00|262.71|259.91|262.9|260.1|262.9|260.1|262.71|259.91|0
1651782970000|2022-05-05 20:36:10|262.8|260|262.71|259.91|262.8|260|262.71|259.91|0
1651782990000|2022-05-05 20:36:30|262.9|260.1|262.9|260.1|262.9|260.1|262.9|260.1|0
1651783000000|2022-05-05 20:36:40|262.61|259.81|262.61|259.81|262.61|259.81|262.61|259.81|0
1651783010000|2022-05-05 20:36:50|262.66|259.86|262.66|259.86|262.66|259.86|262.61|259.81|0
1651783020000|2022-05-05 20:37:00|262.61|259.81|262.8|260|262.8|260|262.61|259.81|0
1651783040000|2022-05-05 20:37:20|262.71|259.91|262.61|259.81|262.71|259.91|262.61|259.81|0
1651783050000|2022-05-05 20:37:30|262.66|259.86|262.8|260|262.8|260|262.61|259.81|0
1651783060000|2022-05-05 20:37:40|262.61|259.81|262.61|259.81|262.61|259.81|262.61|259.81|0
1651783070000|2022-05-05 20:37:50|262.42|259.62|262.42|259.62|262.42|259.62|262.42|259.62|0
1651783080000|2022-05-05 20:38:00|262.32|259.52|262.28|259.48|262.32|259.52|262.28|259.48|0
1651783090000|2022-05-05 20:38:10|262.42|259.62|262.61|259.81|262.61|259.81|262.42|259.62|0
1651783100000|2022-05-05 20:38:20|262.47|259.67|262.57|259.77|262.57|259.77|262.42|259.62|0
1651783110000|2022-05-05 20:38:30|262.61|259.81|262.42|259.62|262.61|259.81|262.42|259.62|0
1651783120000|2022-05-05 20:38:40|262.32|259.52|262.13|259.33|262.32|259.52|262.13|259.33|0
1651783130000|2022-05-05 20:38:50|261.94|259.14|261.85|259.05|261.94|259.14|261.85|259.05|0
1651783140000|2022-05-05 20:39:00|261.94|259.14|261.85|259.05|261.94|259.14|261.85|259.05|0
1651783150000|2022-05-05 20:39:10|261.75|258.95|261.75|258.95|261.75|258.95|261.75|258.95|0
1651783160000|2022-05-05 20:39:20|261.65|258.85|261.75|258.95|261.75|258.95|261.56|258.76|0
1651783170000|2022-05-05 20:39:30|261.85|259.05|261.8|259|261.85|259.05|261.75|258.95|0
1651783180000|2022-05-05 20:39:40|261.65|258.85|261.56|258.76|261.65|258.85|261.56|258.76|0
1651783190000|2022-05-05 20:39:50|261.65|258.85|261.56|258.76|261.65|258.85|261.56|258.76|0
1651783200000|2022-05-05 20:40:00|261.65|258.85|261.56|258.76|261.65|258.85|261.46|258.66|0
1651783210000|2022-05-05 20:40:10|261.65|258.85|261.75|258.95|261.75|258.95|261.65|258.85|0
1651783220000|2022-05-05 20:40:20|261.7|258.9|261.85|259.05|261.85|259.05|261.7|258.9|0
1651783230000|2022-05-05 20:40:30|261.75|258.95|261.75|258.95|261.85|259.05|261.75|258.95|0
1651783260000|2022-05-05 20:41:00|261.65|258.85|261.65|258.85|261.7|258.9|261.65|258.85|0
1651783270000|2022-05-05 20:41:10|261.75|258.95|261.46|258.66|261.75|258.95|261.46|258.66|0
1651783290000|2022-05-05 20:41:30|261.42|258.62|261.37|258.57|261.42|258.62|261.37|258.57|0
1651783300000|2022-05-05 20:41:40|261.27|258.47|261.13|258.33|261.27|258.47|261.13|258.33|0
1651783310000|2022-05-05 20:41:50|261.08|258.28|261.04|258.24|261.08|258.28|261.04|258.24|0
1651783320000|2022-05-05 20:42:00|260.99|258.19|261.13|258.33|261.18|258.38|260.99|258.19|0
1651783330000|2022-05-05 20:42:10|261.08|258.28|260.8|258|261.08|258.28|260.8|258|0
1651783340000|2022-05-05 20:42:20|260.7|257.9|260.7|257.9|260.8|258|260.7|257.9|0
1651783350000|2022-05-05 20:42:30|260.6|257.8|260.6|257.8|260.6|257.8|260.6|257.8|0
1651783370000|2022-05-05 20:42:50|260.51|257.71|260.41|257.61|260.51|257.71|260.41|257.61|0
1651783380000|2022-05-05 20:43:00|260.22|257.42|260.41|257.61|260.41|257.61|260.08|257.28|0
1651783390000|2022-05-05 20:43:10|260.32|257.52|260.37|257.57|260.41|257.61|260.27|257.47|0
1651783400000|2022-05-05 20:43:20|260.32|257.52|260.41|257.61|260.41|257.61|260.32|257.52|0
1651783410000|2022-05-05 20:43:30|260.22|257.42|260.22|257.42|260.22|257.42|260.22|257.42|0
1651783420000|2022-05-05 20:43:40|260.13|257.33|260.13|257.33|260.13|257.33|260.13|257.33|0
1651783430000|2022-05-05 20:43:50|260.18|257.38|260.22|257.42|260.22|257.42|260.18|257.38|0
1651783440000|2022-05-05 20:44:00|260.13|257.33|260.03|257.23|260.13|257.33|260.03|257.23|0
1651783450000|2022-05-05 20:44:10|259.94|257.14|259.89|257.09|259.94|257.14|259.89|257.09|0
1651783460000|2022-05-05 20:44:20|259.84|257.04|259.75|256.95|259.84|257.04|259.75|256.95|0
1651783470000|2022-05-05 20:44:30|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1651783500000|2022-05-05 20:45:00|259.56|256.76|259.42|256.62|259.56|256.76|259.42|256.62|0
1651783510000|2022-05-05 20:45:10|259.37|256.57|259.65|256.85|259.65|256.85|259.37|256.57|0
1651783520000|2022-05-05 20:45:20|259.75|256.95|259.94|257.14|259.94|257.14|259.75|256.95|0
1651783530000|2022-05-05 20:45:30|259.89|257.09|259.75|256.95|259.94|257.14|259.75|256.95|0
1651783540000|2022-05-05 20:45:40|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1651783550000|2022-05-05 20:45:50|259.56|256.76|259.56|256.76|259.56|256.76|259.56|256.76|0
1651783560000|2022-05-05 20:46:00|259.46|256.66|259.27|256.47|259.46|256.66|259.27|256.47|0
1651783570000|2022-05-05 20:46:10|259.37|256.57|259.27|256.47|259.37|256.57|259.27|256.47|0
1651783580000|2022-05-05 20:46:20|259.37|256.57|259.46|256.66|259.46|256.66|259.37|256.57|0
1651783590000|2022-05-05 20:46:30|259.56|256.76|259.46|256.66|259.56|256.76|259.46|256.66|0
1651783600000|2022-05-05 20:46:40|259.32|256.52|259.27|256.47|259.32|256.52|259.27|256.47|0
1651783610000|2022-05-05 20:46:50|259.13|256.33|259.08|256.28|259.13|256.33|259.08|256.28|0
1651783630000|2022-05-05 20:47:10|259.18|256.38|259.18|256.38|259.18|256.38|259.18|256.38|0
1651783640000|2022-05-05 20:47:20|259.08|256.28|259.08|256.28|259.18|256.38|259.08|256.28|0
1651783650000|2022-05-05 20:47:30|258.99|256.19|258.99|256.19|259.08|256.28|258.99|256.19|0
1651783660000|2022-05-05 20:47:40|258.89|256.09|258.89|256.09|258.89|256.09|258.89|256.09|0
1651783670000|2022-05-05 20:47:50|258.85|256.05|258.7|255.9|258.85|256.05|258.7|255.9|0
1651783680000|2022-05-05 20:48:00|258.8|256|258.7|255.9|258.8|256|258.7|255.9|0
1651783690000|2022-05-05 20:48:10|258.61|255.81|258.61|255.81|258.7|255.9|258.61|255.81|0
1651783700000|2022-05-05 20:48:20|258.7|255.9|258.7|255.9|258.75|255.95|258.7|255.9|0
1651783710000|2022-05-05 20:48:30|258.61|255.81|258.61|255.81|258.61|255.81|258.61|255.81|0
1651783720000|2022-05-05 20:48:40|258.7|255.9|258.7|255.9|258.7|255.9|258.7|255.9|0
1651783730000|2022-05-05 20:48:50|259.32|256.52|259.37|256.57|259.56|256.76|259.32|256.52|0
1651783740000|2022-05-05 20:49:00|259.46|256.66|260.03|257.23|260.03|257.23|259.46|256.66|0
1651783750000|2022-05-05 20:49:10|259.94|257.14|259.75|256.95|259.94|257.14|259.75|256.95|0
1651783760000|2022-05-05 20:49:20|259.65|256.85|259.61|256.81|259.65|256.85|259.56|256.76|0
1651783770000|2022-05-05 20:49:30|259.46|256.66|259.89|257.09|259.89|257.09|259.46|256.66|0
1651783780000|2022-05-05 20:49:40|259.84|257.04|259.94|257.14|259.94|257.14|259.75|256.95|0
1651783790000|2022-05-05 20:49:50|260.13|257.33|260.13|257.33|260.13|257.33|260.03|257.23|0
1651783800000|2022-05-05 20:50:00|260.22|257.42|260.22|257.42|260.22|257.42|260.18|257.38|0
1651783810000|2022-05-05 20:50:10|260.13|257.33|260.32|257.52|260.32|257.52|260.13|257.33|0
1651783820000|2022-05-05 20:50:20|260.22|257.42|260.22|257.42|260.32|257.52|260.22|257.42|0
1651783830000|2022-05-05 20:50:30|260.27|257.47|260.32|257.52|260.32|257.52|260.27|257.47|0
1651783840000|2022-05-05 20:50:40|260.22|257.42|260.13|257.33|260.22|257.42|260.13|257.33|0
1651783850000|2022-05-05 20:50:50|260.03|257.23|259.94|257.14|260.03|257.23|259.89|257.09|0
1651783860000|2022-05-05 20:51:00|259.84|257.04|259.98|257.18|260.03|257.23|259.84|257.04|0
1651783870000|2022-05-05 20:51:10|260.03|257.23|260.03|257.23|260.03|257.23|260.03|257.23|0
1651783880000|2022-05-05 20:51:20|259.94|257.14|259.89|257.09|259.94|257.14|259.84|257.04|0
1651783890000|2022-05-05 20:51:30|259.93|257.13|259.84|257.04|259.93|257.13|259.84|257.04|0
1651783900000|2022-05-05 20:51:40|259.89|257.09|259.65|256.85|259.89|257.09|259.65|256.85|0
1651783910000|2022-05-05 20:51:50|259.56|256.76|259.84|257.04|259.84|257.04|259.56|256.76|0
1651783920000|2022-05-05 20:52:00|259.74|256.94|259.84|257.04|259.98|257.18|259.74|256.94|0
1651783930000|2022-05-05 20:52:10|260.03|257.23|260.22|257.42|260.22|257.42|260.03|257.23|0
1651783940000|2022-05-05 20:52:20|260.41|257.61|260.5|257.7|260.5|257.7|260.41|257.61|0
1651783950000|2022-05-05 20:52:30|260.12|257.32|260.41|257.61|260.41|257.61|260.12|257.32|0
1651783960000|2022-05-05 20:52:40|260.36|257.56|260.36|257.56|260.36|257.56|260.36|257.56|0
1651783970000|2022-05-05 20:52:50|260.41|257.61|260.36|257.56|260.41|257.61|260.36|257.56|0
1651783980000|2022-05-05 20:53:00|260.41|257.61|260.31|257.51|260.41|257.61|260.22|257.42|0
1651783990000|2022-05-05 20:53:10|260.27|257.47|260.22|257.42|260.31|257.51|260.12|257.32|0
1651784000000|2022-05-05 20:53:20|260.17|257.37|260.22|257.42|260.27|257.47|260.17|257.37|0
1651784010000|2022-05-05 20:53:30|260.27|257.47|260.31|257.51|260.31|257.51|260.27|257.47|0
1651784020000|2022-05-05 20:53:40|260.36|257.56|260.41|257.61|260.41|257.61|260.36|257.56|0
1651784030000|2022-05-05 20:53:50|260.36|257.56|260.31|257.51|260.36|257.56|260.31|257.51|0
1651784040000|2022-05-05 20:54:00|260.27|257.47|260.27|257.47|260.27|257.47|260.27|257.47|0
1651784050000|2022-05-05 20:54:10|260.31|257.51|260.41|257.61|260.41|257.61|260.31|257.51|0
1651784060000|2022-05-05 20:54:20|260.36|257.56|260.31|257.51|260.36|257.56|260.31|257.51|0
1651784070000|2022-05-05 20:54:30|260.41|257.61|260.41|257.61|260.41|257.61|260.41|257.61|0
1651784080000|2022-05-05 20:54:40|260.5|257.7|260.5|257.7|260.5|257.7|260.5|257.7|0
1651784090000|2022-05-05 20:54:50|260.27|257.47|260.31|257.51|260.31|257.51|260.27|257.47|0
1651784100000|2022-05-05 20:55:00|260.22|257.42|260.22|257.42|260.22|257.42|260.22|257.42|0
1651784110000|2022-05-05 20:55:10|260.17|257.37|260.17|257.37|260.17|257.37|260.17|257.37|0
1651784120000|2022-05-05 20:55:20|260.22|257.42|260.17|257.37|260.22|257.42|260.17|257.37|0
1651784130000|2022-05-05 20:55:30|260.22|257.42|260.22|257.42|260.22|257.42|260.22|257.42|0
1651784150000|2022-05-05 20:55:50|260.31|257.51|260.27|257.47|260.31|257.51|260.17|257.37|0
1651784160000|2022-05-05 20:56:00|260.03|257.23|259.93|257.13|260.03|257.23|259.84|257.04|0
1651784170000|2022-05-05 20:56:10|260.03|257.23|260.03|257.23|260.03|257.23|260.03|257.23|0
1651784180000|2022-05-05 20:56:20|260.12|257.32|260.12|257.32|260.12|257.32|260.03|257.23|0
1651784190000|2022-05-05 20:56:30|260.08|257.28|260.12|257.32|260.12|257.32|260.08|257.28|0
1651784200000|2022-05-05 20:56:40|260.08|257.28|260.22|257.42|260.22|257.42|260.08|257.28|0
1651784210000|2022-05-05 20:56:50|260.17|257.37|260.08|257.28|260.22|257.42|260.08|257.28|0
1651784220000|2022-05-05 20:57:00|260.03|257.23|260.31|257.51|260.31|257.51|260.03|257.23|0
1651784230000|2022-05-05 20:57:10|260.41|257.61|260.41|257.61|260.41|257.61|260.41|257.61|0
1651784240000|2022-05-05 20:57:20|260.36|257.56|260.41|257.61|260.41|257.61|260.36|257.56|0
1651784250000|2022-05-05 20:57:30|260.65|257.85|260.65|257.85|260.65|257.85|260.65|257.85|0
1651784260000|2022-05-05 20:57:40|260.69|257.89|260.79|257.99|260.79|257.99|260.69|257.89|0
1651784270000|2022-05-05 20:57:50|260.88|258.08|260.69|257.89|260.98|258.18|260.69|257.89|0
1651784280000|2022-05-05 20:58:00|260.6|257.8|260.88|258.08|260.98|258.18|260.6|257.8|0
1651784290000|2022-05-05 20:58:10|260.79|257.99|260.79|257.99|260.79|257.99|260.79|257.99|0
1651784300000|2022-05-05 20:58:20|260.74|257.94|260.79|257.99|260.79|257.99|260.74|257.94|0
1651784310000|2022-05-05 20:58:30|260.74|257.94|260.69|257.89|260.74|257.94|260.69|257.89|0
1651784320000|2022-05-05 20:58:40|260.79|257.99|261.26|258.46|261.45|258.65|260.79|257.99|0
1651784330000|2022-05-05 20:58:50|261.22|258.42|261.93|259.13|262.03|259.23|261.22|258.42|0
1651784340000|2022-05-05 20:59:00|261.17|258.37|261.07|258.27|261.31|258.51|261.07|258.27|0
1651784350000|2022-05-05 20:59:10|261.17|258.37|261.26|258.46|261.26|258.46|261.17|258.37|0
1651784360000|2022-05-05 20:59:20|261.31|258.51|260.88|258.08|261.31|258.51|260.88|258.08|0
1651784370000|2022-05-05 20:59:30|260.98|258.18|260.98|258.18|261.07|258.27|260.98|258.18|0
1651784380000|2022-05-05 20:59:40|261.07|258.27|261.26|258.46|261.26|258.46|261.07|258.27|0
1651784390000|2022-05-05 20:59:50|261.31|258.51|260.9|258.1|261.31|258.51|260.9|258.1|0
1651784400000|2022-05-05 21:00:00|260.71|257.91|260.86|258.06|260.86|258.06|260.71|257.91|0
1651784410000|2022-05-05 21:00:10|260.85|258.05|260.85|258.05|260.85|258.05|260.85|258.05|0
1651784420000|2022-05-05 21:00:20|260.6|257.8|260.57|257.77|260.6|257.8|260.57|257.77|0
1651784430000|2022-05-05 21:00:30|260.52|257.72|260.54|257.74|260.54|257.74|260.52|257.72|0
1651784440000|2022-05-05 21:00:40|260.67|257.87|260.99|258.19|260.99|258.19|260.67|257.87|0
1651784460000|2022-05-05 21:01:00|260.89|258.09|260.89|258.09|260.89|258.09|260.89|258.09|0
1651784470000|2022-05-05 21:01:10|260.81|258.01|260.58|257.78|260.81|258.01|260.58|257.78|0
1651784480000|2022-05-05 21:01:20|260.6|257.8|260.6|257.8|260.6|257.8|260.6|257.8|0
1651784500000|2022-05-05 21:01:40|260.58|257.78|260.58|257.78|260.58|257.78|260.58|257.78|0
1651784510000|2022-05-05 21:01:50|260.6|257.8|260.6|257.8|260.6|257.8|260.6|257.8|0
1651784520000|2022-05-05 21:02:00|260.54|257.74|260.75|257.95|260.75|257.95|260.54|257.74|0
1651784540000|2022-05-05 21:02:20|260.79|257.99|260.79|257.99|260.79|257.99|260.79|257.99|0
1651784560000|2022-05-05 21:02:40|260.98|258.18|260.98|258.18|260.98|258.18|260.98|258.18|0
1651784570000|2022-05-05 21:02:50|261.06|258.26|261.06|258.26|261.06|258.26|261.06|258.26|0
1651784580000|2022-05-05 21:03:00|260.86|258.06|260.99|258.19|260.99|258.19|260.86|258.06|0
1651784600000|2022-05-05 21:03:20|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1651784610000|2022-05-05 21:03:30|261.07|258.27|261.05|258.25|261.07|258.27|261.05|258.25|0
1651784620000|2022-05-05 21:03:40|261.09|258.29|261.09|258.29|261.09|258.29|261.09|258.29|0
1651784630000|2022-05-05 21:03:50|261.22|258.42|261.22|258.42|261.22|258.42|261.22|258.42|0
1651784640000|2022-05-05 21:04:00|261.29|258.49|261.29|258.49|261.29|258.49|261.29|258.49|0
1651784650000|2022-05-05 21:04:10|261.37|258.57|261.37|258.57|261.37|258.57|261.37|258.57|0
1651784680000|2022-05-05 21:04:40|261.3|258.5|261.3|258.5|261.3|258.5|261.3|258.5|0
1651784690000|2022-05-05 21:04:50|261.31|258.51|261.31|258.51|261.31|258.51|261.31|258.51|0
1651784700000|2022-05-05 21:05:00|261.33|258.53|261.33|258.53|261.33|258.53|261.33|258.53|0
1651784710000|2022-05-05 21:05:10|261.3|258.5|261.3|258.5|261.3|258.5|261.3|258.5|0
1651784720000|2022-05-05 21:05:20|261.33|258.53|261.33|258.53|261.33|258.53|261.33|258.53|0
1651784730000|2022-05-05 21:05:30|261.4|258.6|261.4|258.6|261.4|258.6|261.4|258.6|0
1651784750000|2022-05-05 21:05:50|261.33|258.53|261.33|258.53|261.33|258.53|261.33|258.53|0
1651784800000|2022-05-05 21:06:40|261.53|258.73|261.53|258.73|261.53|258.73|261.53|258.73|0
1651784810000|2022-05-05 21:06:50|261.4|258.6|261.4|258.6|261.4|258.6|261.4|258.6|0
1651784820000|2022-05-05 21:07:00|261.49|258.69|261.49|258.69|261.49|258.69|261.49|258.69|0
1651784830000|2022-05-05 21:07:10|261.53|258.73|261.53|258.73|261.53|258.73|261.53|258.73|0
1651784880000|2022-05-05 21:08:00|261.55|258.75|261.55|258.75|261.55|258.75|261.55|258.75|0
1651784890000|2022-05-05 21:08:10|261.53|258.73|261.53|258.73|261.53|258.73|261.53|258.73|0
1651784930000|2022-05-05 21:08:50|261.49|258.69|261.49|258.69|261.49|258.69|261.49|258.69|0
1651784940000|2022-05-05 21:09:00|261.45|258.65|261.45|258.65|261.45|258.65|261.45|258.65|0
1651784950000|2022-05-05 21:09:10|261.49|258.69|261.49|258.69|261.49|258.69|261.49|258.69|0
1651784990000|2022-05-05 21:09:50|261.45|258.65|261.45|258.65|261.45|258.65|261.45|258.65|0
1651785010000|2022-05-05 21:10:10|261.42|258.62|261.44|258.64|261.44|258.64|261.42|258.62|0
1651785070000|2022-05-05 21:11:10|261.42|258.62|261.35|258.55|261.42|258.62|261.35|258.55|0
1651785080000|2022-05-05 21:11:20|261.42|258.62|261.42|258.62|261.42|258.62|261.42|258.62|0
1651785100000|2022-05-05 21:11:40|261.41|258.61|261.41|258.61|261.41|258.61|261.41|258.61|0
1651785120000|2022-05-05 21:12:00|261.34|258.54|261.34|258.54|261.34|258.54|261.34|258.54|0
1651785130000|2022-05-05 21:12:10|261.41|258.61|261.5|258.7|261.5|258.7|261.41|258.61|0
1651785160000|2022-05-05 21:12:40|261.55|258.75|261.55|258.75|261.55|258.75|261.55|258.75|0
1651785180000|2022-05-05 21:13:00|261.68|258.88|261.68|258.88|261.68|258.88|261.68|258.88|0
1651785210000|2022-05-05 21:13:30|261.55|258.75|261.7|258.9|261.7|258.9|261.55|258.75|0
1651785230000|2022-05-05 21:13:50|261.61|258.81|261.68|258.88|261.68|258.88|261.61|258.81|0
1651785240000|2022-05-05 21:14:00|261.7|258.9|261.7|258.9|261.7|258.9|261.7|258.9|0
1651785250000|2022-05-05 21:14:10|261.72|258.92|261.68|258.88|261.72|258.92|261.68|258.88|0
1651785260000|2022-05-05 21:14:20|261.66|258.86|261.66|258.86|261.66|258.86|261.66|258.86|0
1651785270000|2022-05-05 21:14:30|261.67|258.87|261.67|258.87|261.67|258.87|261.67|258.87|0
1651785280000|2022-05-05 21:14:40|261.85|259.05|261.85|259.05|261.85|259.05|261.85|259.05|0
1651785300000|2022-05-05 21:15:00|261.67|258.87|261.67|258.87|261.67|258.87|261.67|258.87|0
1651785390000|2022-05-05 21:16:30|261.61|258.81|261.61|258.81|261.61|258.81|261.61|258.81|0
1651785450000|2022-05-05 21:17:30|261.68|258.88|261.68|258.88|261.68|258.88|261.68|258.88|0
1651785460000|2022-05-05 21:17:40|261.74|258.94|261.74|258.94|261.74|258.94|261.74|258.94|0
1651785530000|2022-05-05 21:18:50|261.75|258.95|261.75|258.95|261.75|258.95|261.75|258.95|0
1651785540000|2022-05-05 21:19:00|261.76|258.96|261.76|258.96|261.76|258.96|261.76|258.96|0
1651785550000|2022-05-05 21:19:10|261.72|258.92|261.72|258.92|261.72|258.92|261.72|258.92|0
1651785610000|2022-05-05 21:20:10|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1651785620000|2022-05-05 21:20:20|261.9|259.1|261.9|259.1|261.9|259.1|261.9|259.1|0
1651785630000|2022-05-05 21:20:30|261.82|259.02|261.81|259.01|261.82|259.02|261.81|259.01|0
1651785650000|2022-05-05 21:20:50|261.83|259.03|261.9|259.1|261.9|259.1|261.83|259.03|0
1651785660000|2022-05-05 21:21:00|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1651785670000|2022-05-05 21:21:10|262.2|259.4|262.2|259.4|262.2|259.4|262.2|259.4|0
1651785680000|2022-05-05 21:21:20|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1651785710000|2022-05-05 21:21:50|262.24|259.44|262.21|259.41|262.24|259.44|262.21|259.41|0
1651785720000|2022-05-05 21:22:00|262.19|259.39|262.19|259.39|262.19|259.39|262.19|259.39|0
1651785730000|2022-05-05 21:22:10|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1651785770000|2022-05-05 21:22:50|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1651785800000|2022-05-05 21:23:20|262.22|259.42|262.22|259.42|262.22|259.42|262.22|259.42|0
1651785830000|2022-05-05 21:23:50|262.24|259.44|262.25|259.45|262.25|259.45|262.24|259.44|0
1651785840000|2022-05-05 21:24:00|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1651785850000|2022-05-05 21:24:10|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1651785860000|2022-05-05 21:24:20|262.25|259.45|262.25|259.45|262.25|259.45|262.25|259.45|0
1651785920000|2022-05-05 21:25:20|262.24|259.44|262.24|259.44|262.24|259.44|262.24|259.44|0
1651785930000|2022-05-05 21:25:30|262.23|259.43|262.23|259.43|262.23|259.43|262.23|259.43|0
1651785940000|2022-05-05 21:25:40|262.22|259.42|262.22|259.42|262.22|259.42|262.22|259.42|0
1651786110000|2022-05-05 21:28:30|262.23|259.43|262.23|259.43|262.23|259.43|262.23|259.43|0
1651786120000|2022-05-05 21:28:40|262.22|259.42|262.22|259.42|262.22|259.42|262.22|259.42|0
1651786130000|2022-05-05 21:28:50|262.23|259.43|262.26|259.46|262.26|259.46|262.23|259.43|0
1651786140000|2022-05-05 21:29:00|262.33|259.53|262.4|259.6|262.42|259.62|262.33|259.53|0
1651786210000|2022-05-05 21:30:10|262.39|259.59|262.37|259.57|262.39|259.59|262.37|259.57|0
1651786400000|2022-05-05 21:33:20|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1651786410000|2022-05-05 21:33:30|262.37|259.57|262.37|259.57|262.37|259.57|262.37|259.57|0
1651786440000|2022-05-05 21:34:00|262.36|259.56|262.36|259.56|262.36|259.56|262.36|259.56|0
1651786450000|2022-05-05 21:34:10|262.2|259.4|262.2|259.4|262.2|259.4|262.2|259.4|0
1651786460000|2022-05-05 21:34:20|262.19|259.39|262.19|259.39|262.19|259.39|262.19|259.39|0
1651786470000|2022-05-05 21:34:30|262.18|259.38|262.18|259.38|262.18|259.38|262.18|259.38|0
1651786480000|2022-05-05 21:34:40|262.26|259.46|262.26|259.46|262.26|259.46|262.26|259.46|0
1651786490000|2022-05-05 21:34:50|262.23|259.43|262.23|259.43|262.23|259.43|262.23|259.43|0
1651786510000|2022-05-05 21:35:10|262.31|259.51|262.34|259.54|262.34|259.54|262.31|259.51|0
1651786590000|2022-05-05 21:36:30|262.32|259.52|262.32|259.52|262.32|259.52|262.32|259.52|0
1651786600000|2022-05-05 21:36:40|262.34|259.54|262.34|259.54|262.34|259.54|262.34|259.54|0
1651786680000|2022-05-05 21:38:00|262.39|259.59|262.34|259.54|262.39|259.59|262.34|259.54|0
1651786700000|2022-05-05 21:38:20|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1651786710000|2022-05-05 21:38:30|262.22|259.42|262.19|259.39|262.22|259.42|262.19|259.39|0
1651786720000|2022-05-05 21:38:40|262.18|259.38|262.18|259.38|262.18|259.38|262.18|259.38|0
1651786730000|2022-05-05 21:38:50|262.16|259.36|262.16|259.36|262.16|259.36|262.16|259.36|0
1651786740000|2022-05-05 21:39:00|262.15|259.35|262.15|259.35|262.15|259.35|262.15|259.35|0
1651786760000|2022-05-05 21:39:20|261.93|259.13|261.97|259.17|262.04|259.24|261.93|259.13|0
1651786770000|2022-05-05 21:39:30|262.04|259.24|261.91|259.11|262.04|259.24|261.91|259.11|0
1651786780000|2022-05-05 21:39:40|261.9|259.1|261.91|259.11|261.91|259.11|261.9|259.1|0
1651786820000|2022-05-05 21:40:20|261.94|259.14|261.94|259.14|261.94|259.14|261.94|259.14|0
1651786840000|2022-05-05 21:40:40|261.93|259.13|261.94|259.14|261.94|259.14|261.93|259.13|0
1651786890000|2022-05-05 21:41:30|262.02|259.22|262.02|259.22|262.02|259.22|262.02|259.22|0
1651786920000|2022-05-05 21:42:00|262.04|259.24|262.04|259.24|262.04|259.24|262.04|259.24|0
1651786950000|2022-05-05 21:42:30|262.06|259.26|262.06|259.26|262.06|259.26|262.06|259.26|0
1651786960000|2022-05-05 21:42:40|262.04|259.24|262.05|259.25|262.05|259.25|262.02|259.22|0
1651787010000|2022-05-05 21:43:30|262.12|259.32|262.08|259.28|262.12|259.32|262.08|259.28|0
1651787020000|2022-05-05 21:43:40|262.13|259.33|262.19|259.39|262.19|259.39|262.13|259.33|0
1651787030000|2022-05-05 21:43:50|262.06|259.26|261.99|259.19|262.06|259.26|261.99|259.19|0
1651787050000|2022-05-05 21:44:10|262.01|259.21|262.22|259.42|262.22|259.42|262.01|259.21|0
1651787060000|2022-05-05 21:44:20|262.06|259.26|262.06|259.26|262.06|259.26|262.06|259.26|0
1651787070000|2022-05-05 21:44:30|262.08|259.28|262.08|259.28|262.08|259.28|262.08|259.28|0
1651787090000|2022-05-05 21:44:50|262.13|259.33|262.13|259.33|262.13|259.33|262.13|259.33|0
1651787120000|2022-05-05 21:45:20|262.12|259.32|262.12|259.32|262.12|259.32|262.12|259.32|0
1651787170000|2022-05-05 21:46:10|262.13|259.33|262.13|259.33|262.13|259.33|262.13|259.33|0
1651787190000|2022-05-05 21:46:30|262.01|259.21|262.01|259.21|262.01|259.21|262.01|259.21|0
1651787200000|2022-05-05 21:46:40|261.92|259.12|261.92|259.12|261.92|259.12|261.92|259.12|0
1651787310000|2022-05-05 21:48:30|261.91|259.11|261.91|259.11|261.91|259.11|261.91|259.11|0
1651787320000|2022-05-05 21:48:40|261.92|259.12|261.92|259.12|261.92|259.12|261.92|259.12|0
1651787450000|2022-05-05 21:50:50|261.93|259.13|261.93|259.13|261.93|259.13|261.93|259.13|0
1651787460000|2022-05-05 21:51:00|261.92|259.12|261.93|259.13|261.93|259.13|261.92|259.12|0
1651787480000|2022-05-05 21:51:20|261.92|259.12|261.92|259.12|261.92|259.12|261.92|259.12|0
1651787500000|2022-05-05 21:51:40|261.93|259.13|261.93|259.13|261.93|259.13|261.93|259.13|0
1651787620000|2022-05-05 21:53:40|261.96|259.16|261.96|259.16|261.96|259.16|261.96|259.16|0
1651787630000|2022-05-05 21:53:50|261.86|259.06|261.92|259.12|261.92|259.12|261.86|259.06|0
1651787640000|2022-05-05 21:54:00|261.86|259.06|261.86|259.06|261.86|259.06|261.86|259.06|0
1651787740000|2022-05-05 21:55:40|261.89|259.09|261.89|259.09|261.89|259.09|261.89|259.09|0
1651787750000|2022-05-05 21:55:50|261.88|259.08|261.88|259.08|261.88|259.08|261.88|259.08|0
1651787760000|2022-05-05 21:56:00|261.93|259.13|261.97|259.17|261.97|259.17|261.93|259.13|0
1651787790000|2022-05-05 21:56:30|262.03|259.23|261.97|259.17|262.03|259.23|261.97|259.17|0
1651787810000|2022-05-05 21:56:50|262.03|259.23|262.09|259.29|262.09|259.29|262.03|259.23|0
1651787820000|2022-05-05 21:57:00|262.03|259.23|262.03|259.23|262.03|259.23|262.03|259.23|0
1651787830000|2022-05-05 21:57:10|261.97|259.17|261.97|259.17|261.97|259.17|261.97|259.17|0
1651787980000|2022-05-05 21:59:40|261.96|259.16|261.96|259.16|261.96|259.16|261.96|259.16|0
1651788000000|2022-05-05 22:00:00|262.52|259.72|262.81|260.01|263|260.2|262.52|259.72|0
1651788010000|2022-05-05 22:00:10|262.95|260.15|263|260.2|263|260.2|262.91|260.11|0
1651788020000|2022-05-05 22:00:20|263.05|260.25|263.34|260.54|263.34|260.54|263.05|260.25|0
1651788030000|2022-05-05 22:00:30|263.29|260.49|263.19|260.39|263.29|260.49|263.19|260.39|0
1651788040000|2022-05-05 22:00:40|263.14|260.34|263.14|260.34|263.14|260.34|263.14|260.34|0
1651788070000|2022-05-05 22:01:10|263.24|260.44|263.14|260.34|263.24|260.44|263.14|260.34|0
1651788080000|2022-05-05 22:01:20|263.34|260.54|263.34|260.54|263.34|260.54|263.34|260.54|0
1651788090000|2022-05-05 22:01:30|263.14|260.34|263.24|260.44|263.24|260.44|263.14|260.34|0
1651788100000|2022-05-05 22:01:40|263.05|260.25|263.05|260.25|263.05|260.25|262.76|259.96|0
1651788110000|2022-05-05 22:01:50|263.19|260.39|263.29|260.49|263.29|260.49|263.19|260.39|0
1651788120000|2022-05-05 22:02:00|263.14|260.34|263.05|260.25|263.14|260.34|262.95|260.15|0
1651788130000|2022-05-05 22:02:10|263|260.2|263.34|260.54|263.34|260.54|263|260.2|0
1651788140000|2022-05-05 22:02:20|263.33|260.53|263.53|260.73|263.53|260.73|263.33|260.53|0
1651788150000|2022-05-05 22:02:30|263.91|261.11|263.91|261.11|263.91|261.11|263.91|261.11|0
1651788160000|2022-05-05 22:02:40|263.81|261.01|263.96|261.16|263.96|261.16|263.81|261.01|0
1651788170000|2022-05-05 22:02:50|263.81|261.01|263.53|260.73|263.81|261.01|263.53|260.73|0
1651788180000|2022-05-05 22:03:00|263.62|260.82|263.72|260.92|263.72|260.92|263.62|260.82|0
1651788190000|2022-05-05 22:03:10|263.67|260.87|263.67|260.87|263.67|260.87|263.62|260.82|0
1651788200000|2022-05-05 22:03:20|263.62|260.82|263.72|260.92|263.72|260.92|263.62|260.82|0
1651788210000|2022-05-05 22:03:30|263.77|260.97|263.91|261.11|263.91|261.11|263.77|260.97|0
1651788220000|2022-05-05 22:03:40|263.81|261.01|263.91|261.11|263.91|261.11|263.81|261.01|0
1651788230000|2022-05-05 22:03:50|263.86|261.06|263.91|261.11|263.91|261.11|263.81|261.01|0
1651788250000|2022-05-05 22:04:10|263.81|261.01|263.72|260.92|263.81|261.01|263.72|260.92|0
1651788260000|2022-05-05 22:04:20|263.62|260.82|263.53|260.73|263.62|260.82|263.53|260.73|0
1651788280000|2022-05-05 22:04:40|263.58|260.78|263.72|260.92|263.72|260.92|263.58|260.78|0
1651788290000|2022-05-05 22:04:50|263.77|260.97|263.72|260.92|263.77|260.97|263.72|260.92|0
1651788300000|2022-05-05 22:05:00|263.77|260.97|263.86|261.06|263.86|261.06|263.77|260.97|0
1651788310000|2022-05-05 22:05:10|263.81|261.01|263.81|261.01|263.81|261.01|263.81|261.01|0
1651788320000|2022-05-05 22:05:20|263.91|261.11|263.91|261.11|264.01|261.21|263.91|261.11|0
1651788360000|2022-05-05 22:06:00|263.81|261.01|263.81|261.01|263.81|261.01|263.81|261.01|0
1651788370000|2022-05-05 22:06:10|263.72|260.92|263.72|260.92|263.72|260.92|263.72|260.92|0
1651788380000|2022-05-05 22:06:20|263.52|260.72|263.48|260.68|263.52|260.72|263.48|260.68|0
1651788390000|2022-05-05 22:06:30|263.52|260.72|263.57|260.77|263.62|260.82|263.52|260.72|0
1651788400000|2022-05-05 22:06:40|263.52|260.72|263.52|260.72|263.52|260.72|263.52|260.72|0
1651788410000|2022-05-05 22:06:50|263.29|260.49|263.33|260.53|263.33|260.53|263.29|260.49|0
1651788420000|2022-05-05 22:07:00|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1651788430000|2022-05-05 22:07:10|263.52|260.72|263.57|260.77|263.57|260.77|263.52|260.72|0
1651788440000|2022-05-05 22:07:20|263.52|260.72|263.62|260.82|263.62|260.82|263.52|260.72|0
1651788450000|2022-05-05 22:07:30|263.57|260.77|263.57|260.77|263.57|260.77|263.57|260.77|0
1651788460000|2022-05-05 22:07:40|263.52|260.72|263.62|260.82|263.62|260.82|263.52|260.72|0
1651788470000|2022-05-05 22:07:50|263.57|260.77|263.57|260.77|263.62|260.82|263.57|260.77|0
1651788480000|2022-05-05 22:08:00|263.52|260.72|263.57|260.77|263.57|260.77|263.52|260.72|0
1651788490000|2022-05-05 22:08:10|263.52|260.72|263.52|260.72|263.52|260.72|263.52|260.72|0
1651788510000|2022-05-05 22:08:30|263.62|260.82|263.62|260.82|263.62|260.82|263.62|260.82|0
1651788530000|2022-05-05 22:08:50|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1651788540000|2022-05-05 22:09:00|263.62|260.82|263.77|260.97|263.77|260.97|263.62|260.82|0
1651788550000|2022-05-05 22:09:10|263.81|261.01|263.72|260.92|263.81|261.01|263.72|260.92|0
1651788560000|2022-05-05 22:09:20|263.81|261.01|263.81|261.01|263.81|261.01|263.81|261.01|0
1651788580000|2022-05-05 22:09:40|263.91|261.11|263.91|261.11|263.91|261.11|263.91|261.11|0
1651788600000|2022-05-05 22:10:00|263.72|260.92|263.71|260.91|263.81|261.01|263.71|260.91|0
1651788620000|2022-05-05 22:10:20|263.62|260.82|263.62|260.82|263.62|260.82|263.62|260.82|0
1651788650000|2022-05-05 22:10:50|263.52|260.72|263.62|260.82|263.62|260.82|263.28|260.48|0
1651788660000|2022-05-05 22:11:00|263.43|260.63|263.48|260.68|263.48|260.68|263.43|260.63|0
1651788670000|2022-05-05 22:11:10|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1651788700000|2022-05-05 22:11:40|263.48|260.68|263.48|260.68|263.48|260.68|263.48|260.68|0
1651788710000|2022-05-05 22:11:50|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1651788760000|2022-05-05 22:12:40|263.19|260.39|263.19|260.39|263.19|260.39|263.19|260.39|0
1651788770000|2022-05-05 22:12:50|263.14|260.34|263.14|260.34|263.14|260.34|263.14|260.34|0
1651788780000|2022-05-05 22:13:00|263.09|260.29|263.09|260.29|263.09|260.29|263.09|260.29|0
1651788790000|2022-05-05 22:13:10|263.04|260.24|263.04|260.24|263.04|260.24|263.04|260.24|0
1651788800000|2022-05-05 22:13:20|263|260.2|263|260.2|263|260.2|262.95|260.15|0
1651788810000|2022-05-05 22:13:30|262.95|260.15|262.9|260.1|262.95|260.15|262.9|260.1|0
1651788820000|2022-05-05 22:13:40|262.95|260.15|262.95|260.15|262.95|260.15|262.9|260.1|0
1651788830000|2022-05-05 22:13:50|262.9|260.1|262.95|260.15|262.95|260.15|262.9|260.1|0
1651788840000|2022-05-05 22:14:00|262.9|260.1|262.8|260|262.9|260.1|262.8|260|0
1651788850000|2022-05-05 22:14:10|262.85|260.05|262.85|260.05|262.85|260.05|262.85|260.05|0
1651788860000|2022-05-05 22:14:20|262.8|260|262.8|260|262.8|260|262.8|260|0
1651788870000|2022-05-05 22:14:30|262.85|260.05|262.8|260|262.85|260.05|262.8|260|0
1651788880000|2022-05-05 22:14:40|262.75|259.95|262.8|260|262.8|260|262.75|259.95|0
1651788890000|2022-05-05 22:14:50|262.75|259.95|262.75|259.95|262.75|259.95|262.75|259.95|0
1651788910000|2022-05-05 22:15:10|262.85|260.05|262.94|260.14|262.94|260.14|262.85|260.05|0
1651788920000|2022-05-05 22:15:20|262.9|260.1|262.85|260.05|262.9|260.1|262.85|260.05|0
1651788930000|2022-05-05 22:15:30|262.94|260.14|262.85|260.05|262.94|260.14|262.85|260.05|0
1651788940000|2022-05-05 22:15:40|262.94|260.14|262.94|260.14|262.94|260.14|262.94|260.14|0
1651788960000|2022-05-05 22:16:00|263.04|260.24|263.04|260.24|263.04|260.24|263.04|260.24|0
1651788970000|2022-05-05 22:16:10|262.99|260.19|262.99|260.19|262.99|260.19|262.99|260.19|0
1651788980000|2022-05-05 22:16:20|263.04|260.24|263.09|260.29|263.09|260.29|263.04|260.24|0
1651788990000|2022-05-05 22:16:30|263.14|260.34|263.19|260.39|263.28|260.48|263.14|260.34|0
1651789000000|2022-05-05 22:16:40|263.23|260.43|263.19|260.39|263.23|260.43|263.19|260.39|0
1651789010000|2022-05-05 22:16:50|263.52|260.72|263.52|260.72|263.52|260.72|263.52|260.72|0
1651789020000|2022-05-05 22:17:00|263.62|260.82|263.62|260.82|263.71|260.91|263.62|260.82|0
1651789030000|2022-05-05 22:17:10|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1651789040000|2022-05-05 22:17:20|263.62|260.82|263.62|260.82|263.67|260.87|263.62|260.82|0
1651789050000|2022-05-05 22:17:30|263.71|260.91|263.81|261.01|263.81|261.01|263.71|260.91|0
1651789060000|2022-05-05 22:17:40|263.86|261.06|263.9|261.1|263.9|261.1|263.81|261.01|0
1651789070000|2022-05-05 22:17:50|263.86|261.06|263.86|261.06|263.9|261.1|263.81|261.01|0
1651789080000|2022-05-05 22:18:00|263.81|261.01|263.81|261.01|263.81|261.01|263.81|261.01|0
1651789090000|2022-05-05 22:18:10|263.86|261.06|263.9|261.1|263.9|261.1|263.86|261.06|0
1651789100000|2022-05-05 22:18:20|263.95|261.15|264.1|261.3|264.1|261.3|263.9|261.1|0
1651789110000|2022-05-05 22:18:30|264.29|261.49|264.53|261.73|264.58|261.78|264.29|261.49|0
1651789120000|2022-05-05 22:18:40|264.58|261.78|264.63|261.83|264.63|261.83|264.48|261.68|0
1651789130000|2022-05-05 22:18:50|264.67|261.87|264.67|261.87|264.72|261.92|264.67|261.87|0
1651789140000|2022-05-05 22:19:00|264.72|261.92|264.67|261.87|264.72|261.92|264.67|261.87|0
1651789150000|2022-05-05 22:19:10|264.58|261.78|264.63|261.83|264.63|261.83|264.58|261.78|0
1651789160000|2022-05-05 22:19:20|264.67|261.87|264.67|261.87|264.67|261.87|264.58|261.78|0
1651789170000|2022-05-05 22:19:30|264.72|261.92|264.58|261.78|264.72|261.92|264.58|261.78|0
1651789180000|2022-05-05 22:19:40|264.67|261.87|264.86|262.06|264.86|262.06|264.67|261.87|0
1651789190000|2022-05-05 22:19:50|264.96|262.16|265.2|262.4|265.2|262.4|264.96|262.16|0
1651789200000|2022-05-05 22:20:00|265.3|262.5|264.67|261.87|265.3|262.5|264.63|261.83|0
1651789210000|2022-05-05 22:20:10|264.77|261.97|264.77|261.97|264.77|261.97|264.72|261.92|0
1651789220000|2022-05-05 22:20:20|264.86|262.06|265.25|262.45|265.25|262.45|264.86|262.06|0
1651789230000|2022-05-05 22:20:30|265.35|262.55|265.11|262.31|265.35|262.55|265.11|262.31|0
1651789240000|2022-05-05 22:20:40|265.06|262.26|265.06|262.26|265.06|262.26|265.06|262.26|0
1651789250000|2022-05-05 22:20:50|265.25|262.45|265.35|262.55|265.35|262.55|265.25|262.45|0
1651789260000|2022-05-05 22:21:00|265.3|262.5|265.44|262.64|265.44|262.64|265.3|262.5|0
1651789270000|2022-05-05 22:21:10|265.54|262.74|265.54|262.74|265.54|262.74|265.49|262.69|0
1651789280000|2022-05-05 22:21:20|265.49|262.69|265.44|262.64|265.54|262.74|265.44|262.64|0
1651789290000|2022-05-05 22:21:30|265.54|262.74|265.59|262.79|265.59|262.79|265.54|262.74|0
1651789300000|2022-05-05 22:21:40|265.64|262.84|265.64|262.84|265.73|262.93|265.64|262.84|0
1651789310000|2022-05-05 22:21:50|265.83|263.03|265.83|263.03|265.83|263.03|265.83|263.03|0
1651789320000|2022-05-05 22:22:00|265.69|262.89|265.44|262.64|265.69|262.89|265.44|262.64|0
1651789330000|2022-05-05 22:22:10|265.54|262.74|265.69|262.89|265.78|262.98|265.54|262.74|0
1651789340000|2022-05-05 22:22:20|265.64|262.84|265.49|262.69|265.64|262.84|265.49|262.69|0
1651789350000|2022-05-05 22:22:30|265.59|262.79|265.59|262.79|265.59|262.79|265.54|262.74|0
1651789360000|2022-05-05 22:22:40|265.64|262.84|265.83|263.03|265.83|263.03|265.64|262.84|0
1651789370000|2022-05-05 22:22:50|265.88|263.08|265.88|263.08|265.88|263.08|265.88|263.08|0
1651789380000|2022-05-05 22:23:00|265.92|263.12|265.92|263.12|265.92|263.12|265.88|263.08|0
1651789390000|2022-05-05 22:23:10|265.88|263.08|265.92|263.12|265.92|263.12|265.88|263.08|0
1651789400000|2022-05-05 22:23:20|266.02|263.22|266.02|263.22|266.02|263.22|265.92|263.12|0
1651789410000|2022-05-05 22:23:30|266.07|263.27|266.02|263.22|266.07|263.27|266.02|263.22|0
1651789420000|2022-05-05 22:23:40|265.92|263.12|265.92|263.12|265.92|263.12|265.92|263.12|0
1651789430000|2022-05-05 22:23:50|265.97|263.17|265.92|263.12|266.02|263.22|265.92|263.12|0
1651789440000|2022-05-05 22:24:00|265.83|263.03|265.73|262.93|265.83|263.03|265.73|262.93|0
1651789450000|2022-05-05 22:24:10|265.63|262.83|265.63|262.83|265.68|262.88|265.54|262.74|0
1651789460000|2022-05-05 22:24:20|265.54|262.74|265.54|262.74|265.54|262.74|265.54|262.74|0
1651789470000|2022-05-05 22:24:30|265.44|262.64|265.44|262.64|265.44|262.64|265.44|262.64|0
1651789480000|2022-05-05 22:24:40|265.54|262.74|265.54|262.74|265.54|262.74|265.54|262.74|0
1651789490000|2022-05-05 22:24:50|265.44|262.64|265.54|262.74|265.54|262.74|265.44|262.64|0
1651789500000|2022-05-05 22:25:00|265.63|262.83|265.68|262.88|265.73|262.93|265.63|262.83|0
1651789510000|2022-05-05 22:25:10|265.63|262.83|265.83|263.03|265.83|263.03|265.63|262.83|0
1651789520000|2022-05-05 22:25:20|265.88|263.08|265.92|263.12|265.92|263.12|265.88|263.08|0
1651789530000|2022-05-05 22:25:30|265.83|263.03|265.83|263.03|265.83|263.03|265.83|263.03|0
1651789540000|2022-05-05 22:25:40|265.88|263.08|265.83|263.03|265.88|263.08|265.83|263.03|0
1651789560000|2022-05-05 22:26:00|265.88|263.08|265.97|263.17|265.97|263.17|265.88|263.08|0
1651789570000|2022-05-05 22:26:10|265.88|263.08|265.92|263.12|266.02|263.22|265.88|263.08|0
1651789580000|2022-05-05 22:26:20|265.83|263.03|265.73|262.93|265.83|263.03|265.63|262.83|0
1651789590000|2022-05-05 22:26:30|265.63|262.83|265.63|262.83|265.73|262.93|265.63|262.83|0
1651789600000|2022-05-05 22:26:40|265.54|262.74|265.15|262.35|265.54|262.74|265.15|262.35|0
1651789610000|2022-05-05 22:26:50|265.25|262.45|265.3|262.5|265.3|262.5|265.15|262.35|0
1651789620000|2022-05-05 22:27:00|265.39|262.59|265.63|262.83|265.63|262.83|265.39|262.59|0
1651789630000|2022-05-05 22:27:10|265.59|262.79|265.59|262.79|265.63|262.83|265.59|262.79|0
1651789640000|2022-05-05 22:27:20|265.68|262.88|265.68|262.88|265.68|262.88|265.68|262.88|0
1651789650000|2022-05-05 22:27:30|265.73|262.93|265.92|263.12|265.92|263.12|265.73|262.93|0
1651789660000|2022-05-05 22:27:40|266.02|263.22|266.02|263.22|266.02|263.22|265.97|263.17|0
1651789670000|2022-05-05 22:27:50|265.97|263.17|266.12|263.32|266.12|263.32|265.97|263.17|0
1651789680000|2022-05-05 22:28:00|266.07|263.27|266.02|263.22|266.07|263.27|266.02|263.22|0
1651789690000|2022-05-05 22:28:10|266.07|263.27|266.02|263.22|266.12|263.32|266.02|263.22|0
1651789700000|2022-05-05 22:28:20|266.12|263.32|265.97|263.17|266.12|263.32|265.92|263.12|0
1651789710000|2022-05-05 22:28:30|265.92|263.12|265.83|263.03|265.92|263.12|265.83|263.03|0
1651789720000|2022-05-05 22:28:40|265.54|262.74|265.59|262.79|265.63|262.83|265.54|262.74|0
1651789730000|2022-05-05 22:28:50|265.63|262.83|265.83|263.03|265.83|263.03|265.63|262.83|0
1651789740000|2022-05-05 22:29:00|265.73|262.93|265.54|262.74|265.78|262.98|265.54|262.74|0
1651789750000|2022-05-05 22:29:10|265.34|262.54|265.25|262.45|265.34|262.54|265.25|262.45|0
1651789760000|2022-05-05 22:29:20|265.34|262.54|265.34|262.54|265.34|262.54|265.3|262.5|0
1651789770000|2022-05-05 22:29:30|265.49|262.69|265.3|262.5|265.49|262.69|265.3|262.5|0
1651789780000|2022-05-05 22:29:40|265.34|262.54|265.25|262.45|265.39|262.59|265.25|262.45|0
1651789790000|2022-05-05 22:29:50|265.3|262.5|265.39|262.59|265.39|262.59|265.25|262.45|0
1651789800000|2022-05-05 22:30:00|265.15|262.35|264.96|262.16|265.15|262.35|264.91|262.11|0
1651789810000|2022-05-05 22:30:10|264.91|262.11|264.76|261.96|264.91|262.11|264.67|261.87|0
1651789820000|2022-05-05 22:30:20|264.67|261.87|264.57|261.77|264.67|261.87|264.57|261.77|0
1651789830000|2022-05-05 22:30:30|264.62|261.82|264.47|261.67|264.62|261.82|264.47|261.67|0
1651789840000|2022-05-05 22:30:40|264.38|261.58|264.38|261.58|264.43|261.63|264.38|261.58|0
1651789850000|2022-05-05 22:30:50|264.28|261.48|264.47|261.67|264.47|261.67|264.28|261.48|0
1651789860000|2022-05-05 22:31:00|264.57|261.77|264.38|261.58|264.57|261.77|264.38|261.58|0
1651789870000|2022-05-05 22:31:10|264.33|261.53|264.33|261.53|264.38|261.58|264.33|261.53|0
1651789880000|2022-05-05 22:31:20|264.38|261.58|264.38|261.58|264.38|261.58|264.28|261.48|0
1651789890000|2022-05-05 22:31:30|264.33|261.53|264.33|261.53|264.38|261.58|264.33|261.53|0
1651789900000|2022-05-05 22:31:40|264.28|261.48|264.28|261.48|264.28|261.48|264.28|261.48|0
1651789920000|2022-05-05 22:32:00|264.09|261.29|263.99|261.19|264.09|261.29|263.99|261.19|0
1651789930000|2022-05-05 22:32:10|264.14|261.34|264.09|261.29|264.14|261.34|264.09|261.29|0
1651789940000|2022-05-05 22:32:20|264.18|261.38|264.18|261.38|264.18|261.38|264.18|261.38|0
1651789950000|2022-05-05 22:32:30|264.28|261.48|264.09|261.29|264.28|261.48|264.09|261.29|0
1651789960000|2022-05-05 22:32:40|263.99|261.19|264.09|261.29|264.09|261.29|263.99|261.19|0
1651789970000|2022-05-05 22:32:50|264.18|261.38|264.18|261.38|264.18|261.38|264.18|261.38|0
1651789980000|2022-05-05 22:33:00|264.28|261.48|264.09|261.29|264.28|261.48|264.09|261.29|0
1651789990000|2022-05-05 22:33:10|263.99|261.19|263.99|261.19|263.99|261.19|263.99|261.19|0
1651790000000|2022-05-05 22:33:20|263.9|261.1|263.8|261|263.9|261.1|263.8|261|0
1651790010000|2022-05-05 22:33:30|263.85|261.05|263.8|261|263.85|261.05|263.8|261|0
1651790020000|2022-05-05 22:33:40|263.9|261.1|263.7|260.9|263.9|261.1|263.7|260.9|0
1651790030000|2022-05-05 22:33:50|263.8|261|263.8|261|263.8|261|263.8|261|0
1651790040000|2022-05-05 22:34:00|263.75|260.95|263.7|260.9|263.75|260.95|263.7|260.9|0
1651790050000|2022-05-05 22:34:10|263.61|260.81|263.51|260.71|263.61|260.81|263.51|260.71|0
1651790060000|2022-05-05 22:34:20|263.32|260.52|263.13|260.33|263.32|260.52|263.13|260.33|0
1651790070000|2022-05-05 22:34:30|263.08|260.28|263.22|260.42|263.22|260.42|263.08|260.28|0
1651790080000|2022-05-05 22:34:40|263.18|260.38|263.32|260.52|263.32|260.52|263.18|260.38|0
1651790090000|2022-05-05 22:34:50|263.41|260.61|263.56|260.76|263.61|260.81|263.41|260.61|0
1651790100000|2022-05-05 22:35:00|263.61|260.81|263.51|260.71|263.61|260.81|263.51|260.71|0
1651790110000|2022-05-05 22:35:10|263.32|260.52|263.22|260.42|263.41|260.61|263.22|260.42|0
1651790120000|2022-05-05 22:35:20|263.13|260.33|263.08|260.28|263.13|260.33|263.03|260.23|0
1651790130000|2022-05-05 22:35:30|263.03|260.23|263.13|260.33|263.13|260.33|263.03|260.23|0
1651790140000|2022-05-05 22:35:40|263.22|260.42|263.32|260.52|263.32|260.52|263.22|260.42|0
1651790150000|2022-05-05 22:35:50|263.27|260.47|263.13|260.33|263.27|260.47|263.13|260.33|0
1651790160000|2022-05-05 22:36:00|263.27|260.47|263.18|260.38|263.27|260.47|263.13|260.33|0
1651790170000|2022-05-05 22:36:10|263.22|260.42|263.22|260.42|263.22|260.42|263.22|260.42|0
1651790190000|2022-05-05 22:36:30|263.03|260.23|263.13|260.33|263.13|260.33|263.03|260.23|0
1651790210000|2022-05-05 22:36:50|262.93|260.13|263.03|260.23|263.03|260.23|262.84|260.04|0
1651790220000|2022-05-05 22:37:00|263.13|260.33|263.08|260.28|263.13|260.33|263.03|260.23|0
1651790230000|2022-05-05 22:37:10|263.13|260.33|263.27|260.47|263.27|260.47|263.13|260.33|0
1651790240000|2022-05-05 22:37:20|263.32|260.52|263.51|260.71|263.51|260.71|263.32|260.52|0
1651790250000|2022-05-05 22:37:30|263.46|260.66|263.41|260.61|263.51|260.71|263.41|260.61|0
1651790260000|2022-05-05 22:37:40|263.56|260.76|263.51|260.71|263.56|260.76|263.51|260.71|0
1651790270000|2022-05-05 22:37:50|263.6|260.8|263.41|260.61|263.6|260.8|263.41|260.61|0
1651790280000|2022-05-05 22:38:00|263.51|260.71|263.51|260.71|263.51|260.71|263.41|260.61|0
1651790290000|2022-05-05 22:38:10|263.32|260.52|263.12|260.32|263.32|260.52|263.12|260.32|0
1651790300000|2022-05-05 22:38:20|262.93|260.13|263.03|260.23|263.03|260.23|262.93|260.13|0
1651790310000|2022-05-05 22:38:30|263.17|260.37|263.32|260.52|263.41|260.61|263.17|260.37|0
1651790320000|2022-05-05 22:38:40|263.27|260.47|263.12|260.32|263.27|260.47|263.12|260.32|0
1651790330000|2022-05-05 22:38:50|263.08|260.28|263.03|260.23|263.08|260.28|262.98|260.18|0
1651790340000|2022-05-05 22:39:00|262.93|260.13|262.93|260.13|262.98|260.18|262.93|260.13|0
1651790350000|2022-05-05 22:39:10|263.03|260.23|262.98|260.18|263.08|260.28|262.98|260.18|0
1651790360000|2022-05-05 22:39:20|263.03|260.23|263.08|260.28|263.08|260.28|263.03|260.23|0
1651790370000|2022-05-05 22:39:30|263.12|260.32|263.32|260.52|263.32|260.52|263.12|260.32|0
1651790380000|2022-05-05 22:39:40|263.12|260.32|263.12|260.32|263.12|260.32|263.12|260.32|0
1651790390000|2022-05-05 22:39:50|263.22|260.42|263.22|260.42|263.22|260.42|263.22|260.42|0
1651790400000|2022-05-05 22:40:00|263.17|260.37|263.22|260.42|263.22|260.42|263.17|260.37|0
1651790410000|2022-05-05 22:40:10|263.17|260.37|263.17|260.37|263.17|260.37|263.17|260.37|0
1651790420000|2022-05-05 22:40:20|263.03|260.23|262.98|260.18|263.03|260.23|262.98|260.18|0
1651790430000|2022-05-05 22:40:30|263.03|260.23|263.03|260.23|263.03|260.23|262.93|260.13|0
1651790440000|2022-05-05 22:40:40|262.98|260.18|263.03|260.23|263.03|260.23|262.98|260.18|0
1651790460000|2022-05-05 22:41:00|263.12|260.32|263.08|260.28|263.12|260.32|263.08|260.28|0
1651790470000|2022-05-05 22:41:10|263.12|260.32|263.03|260.23|263.12|260.32|262.93|260.13|0
1651790490000|2022-05-05 22:41:30|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1651790510000|2022-05-05 22:41:50|262.98|260.18|262.98|260.18|262.98|260.18|262.98|260.18|0
1651790520000|2022-05-05 22:42:00|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1651790530000|2022-05-05 22:42:10|262.98|260.18|263.03|260.23|263.03|260.23|262.98|260.18|0
1651790540000|2022-05-05 22:42:20|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1651790550000|2022-05-05 22:42:30|263.03|260.23|263.03|260.23|263.03|260.23|263.03|260.23|0
1651790560000|2022-05-05 22:42:40|262.93|260.13|262.84|260.04|262.93|260.13|262.84|260.04|0
1651790570000|2022-05-05 22:42:50|262.83|260.03|262.83|260.03|262.83|260.03|262.83|260.03|0
1651790580000|2022-05-05 22:43:00|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1651790590000|2022-05-05 22:43:10|262.98|260.18|263.03|260.23|263.03|260.23|262.98|260.18|0
1651790600000|2022-05-05 22:43:20|262.98|260.18|263.03|260.23|263.03|260.23|262.98|260.18|0
1651790610000|2022-05-05 22:43:30|263.31|260.51|263.41|260.61|263.41|260.61|263.31|260.51|0
1651790620000|2022-05-05 22:43:40|263.31|260.51|263.36|260.56|263.36|260.56|263.31|260.51|0
1651790630000|2022-05-05 22:43:50|263.22|260.42|263.12|260.32|263.22|260.42|263.12|260.32|0
1651790650000|2022-05-05 22:44:10|263.03|260.23|263.03|260.23|263.03|260.23|263.03|260.23|0
1651790660000|2022-05-05 22:44:20|262.93|260.13|262.83|260.03|262.93|260.13|262.83|260.03|0
1651790670000|2022-05-05 22:44:30|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1651790680000|2022-05-05 22:44:40|263.03|260.23|263.03|260.23|263.08|260.28|263.03|260.23|0
1651790700000|2022-05-05 22:45:00|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1651790720000|2022-05-05 22:45:20|262.88|260.08|262.88|260.08|262.88|260.08|262.88|260.08|0
1651790730000|2022-05-05 22:45:30|262.93|260.13|263.03|260.23|263.03|260.23|262.93|260.13|0
1651790740000|2022-05-05 22:45:40|263.12|260.32|263.17|260.37|263.17|260.37|263.12|260.32|0
1651790750000|2022-05-05 22:45:50|263.12|260.32|263.03|260.23|263.12|260.32|263.03|260.23|0
1651790760000|2022-05-05 22:46:00|263.12|260.32|263.02|260.22|263.17|260.37|262.98|260.18|0
1651790770000|2022-05-05 22:46:10|263.12|260.32|263.12|260.32|263.12|260.32|263.12|260.32|0
1651790790000|2022-05-05 22:46:30|263.02|260.22|262.83|260.03|263.02|260.22|262.83|260.03|0
1651790820000|2022-05-05 22:47:00|262.74|259.94|262.74|259.94|262.74|259.94|262.74|259.94|0
1651790830000|2022-05-05 22:47:10|262.64|259.84|262.45|259.65|262.64|259.84|262.45|259.65|0
1651790840000|2022-05-05 22:47:20|262.35|259.55|262.45|259.65|262.45|259.65|262.35|259.55|0
1651790850000|2022-05-05 22:47:30|262.4|259.6|262.45|259.65|262.45|259.65|262.4|259.6|0
1651790870000|2022-05-05 22:47:50|262.55|259.75|262.64|259.84|262.64|259.84|262.55|259.75|0
1651790880000|2022-05-05 22:48:00|262.55|259.75|262.55|259.75|262.55|259.75|262.55|259.75|0
1651790890000|2022-05-05 22:48:10|262.54|259.74|262.5|259.7|262.54|259.74|262.5|259.7|0
1651790900000|2022-05-05 22:48:20|262.59|259.79|262.54|259.74|262.59|259.79|262.54|259.74|0
1651790910000|2022-05-05 22:48:30|262.64|259.84|262.64|259.84|262.64|259.84|262.64|259.84|0
1651790920000|2022-05-05 22:48:40|262.74|259.94|262.79|259.99|262.79|259.99|262.74|259.94|0
1651790930000|2022-05-05 22:48:50|262.83|260.03|262.93|260.13|262.93|260.13|262.83|260.03|0
1651790940000|2022-05-05 22:49:00|262.98|260.18|263.02|260.22|263.02|260.22|262.98|260.18|0
1651790950000|2022-05-05 22:49:10|262.98|260.18|262.93|260.13|262.98|260.18|262.93|260.13|0
1651790960000|2022-05-05 22:49:20|262.98|260.18|262.98|260.18|262.98|260.18|262.98|260.18|0
1651790970000|2022-05-05 22:49:30|263.02|260.22|263.02|260.22|263.02|260.22|263.02|260.22|0
1651790980000|2022-05-05 22:49:40|263.07|260.27|263.02|260.22|263.07|260.27|263.02|260.22|0
1651790990000|2022-05-05 22:49:50|262.93|260.13|262.93|260.13|262.93|260.13|262.93|260.13|0
1651791000000|2022-05-05 22:50:00|262.98|260.18|262.93|260.13|262.98|260.18|262.93|260.13|0
1651791090000|2022-05-05 22:51:30|263.02|260.22|263.02|260.22|263.02|260.22|263.02|260.22|0
1651791100000|2022-05-05 22:51:40|263.12|260.32|263.12|260.32|263.12|260.32|263.12|260.32|0
1651791110000|2022-05-05 22:51:50|263.21|260.41|263.31|260.51|263.31|260.51|263.21|260.41|0
1651791120000|2022-05-05 22:52:00|263.21|260.41|263.41|260.61|263.41|260.61|263.21|260.41|0
1651791140000|2022-05-05 22:52:20|263.5|260.7|263.5|260.7|263.5|260.7|263.5|260.7|0
1651791150000|2022-05-05 22:52:30|263.6|260.8|263.6|260.8|263.6|260.8|263.6|260.8|0
1651791160000|2022-05-05 22:52:40|263.5|260.7|263.41|260.61|263.5|260.7|263.41|260.61|0
1651791180000|2022-05-05 22:53:00|263.31|260.51|263.31|260.51|263.31|260.51|263.31|260.51|0
1651791190000|2022-05-05 22:53:10|263.21|260.41|263.21|260.41|263.26|260.46|263.21|260.41|0
1651791210000|2022-05-05 22:53:30|263.31|260.51|263.31|260.51|263.31|260.51|263.31|260.51|0
1651791220000|2022-05-05 22:53:40|263.4|260.6|263.4|260.6|263.45|260.65|263.4|260.6|0
1651791230000|2022-05-05 22:53:50|263.45|260.65|263.45|260.65|263.45|260.65|263.45|260.65|0
1651791240000|2022-05-05 22:54:00|263.5|260.7|263.84|261.04|263.84|261.04|263.5|260.7|0
1651791250000|2022-05-05 22:54:10|264.08|261.28|264.03|261.23|264.08|261.28|263.98|261.18|0
1651791260000|2022-05-05 22:54:20|264.08|261.28|263.98|261.18|264.08|261.28|263.98|261.18|0
1651791290000|2022-05-05 22:54:50|264.08|261.28|264.37|261.57|264.37|261.57|264.08|261.28|0
1651791300000|2022-05-05 22:55:00|264.32|261.52|264.17|261.37|264.32|261.52|264.17|261.37|0
1651791310000|2022-05-05 22:55:10|264.08|261.28|263.6|260.8|264.08|261.28|263.6|260.8|0
1651791320000|2022-05-05 22:55:20|263.5|260.7|263.4|260.6|263.5|260.7|263.4|260.6|0
1651791330000|2022-05-05 22:55:30|263.5|260.7|263.55|260.75|263.55|260.75|263.5|260.7|0
1651791340000|2022-05-05 22:55:40|263.5|260.7|263.36|260.56|263.5|260.7|263.36|260.56|0
1651791350000|2022-05-05 22:55:50|263.31|260.51|263.4|260.6|263.4|260.6|263.31|260.51|0
1651791360000|2022-05-05 22:56:00|263.55|260.75|263.45|260.65|263.6|260.8|263.45|260.65|0
1651791370000|2022-05-05 22:56:10|263.4|260.6|263.17|260.37|263.4|260.6|263.17|260.37|0
1651791380000|2022-05-05 22:56:20|263.12|260.32|263.12|260.32|263.12|260.32|263.12|260.32|0
1651791390000|2022-05-05 22:56:30|263.07|260.27|263.02|260.22|263.07|260.27|263.02|260.22|0
1651791400000|2022-05-05 22:56:40|263.07|260.27|263.17|260.37|263.17|260.37|263.07|260.27|0
1651791410000|2022-05-05 22:56:50|263.21|260.41|263.21|260.41|263.21|260.41|263.21|260.41|0
1651791420000|2022-05-05 22:57:00|263.17|260.37|263.17|260.37|263.21|260.41|263.17|260.37|0
1651791430000|2022-05-05 22:57:10|263.12|260.32|263.12|260.32|263.12|260.32|263.02|260.22|0
1651791440000|2022-05-05 22:57:20|263.07|260.27|263.12|260.32|263.12|260.32|263.07|260.27|0
1651791450000|2022-05-05 22:57:30|263.11|260.31|263.11|260.31|263.11|260.31|263.11|260.31|0
1651791460000|2022-05-05 22:57:40|263.16|260.36|263.11|260.31|263.16|260.36|263.11|260.31|0
1651791470000|2022-05-05 22:57:50|263.21|260.41|263.21|260.41|263.21|260.41|263.21|260.41|0
1651791480000|2022-05-05 22:58:00|263.11|260.31|263.11|260.31|263.11|260.31|263.11|260.31|0
1651791500000|2022-05-05 22:58:20|263.21|260.41|263.31|260.51|263.31|260.51|263.21|260.41|0
1651791510000|2022-05-05 22:58:30|263.36|260.56|263.4|260.6|263.4|260.6|263.31|260.51|0
1651791520000|2022-05-05 22:58:40|263.45|260.65|263.26|260.46|263.45|260.65|263.26|260.46|0
1651791530000|2022-05-05 22:58:50|263.31|260.51|263.31|260.51|263.31|260.51|263.31|260.51|0
1651791540000|2022-05-05 22:59:00|263.16|260.36|263.16|260.36|263.16|260.36|263.11|260.31|0
1651791550000|2022-05-05 22:59:10|263.11|260.31|263.02|260.22|263.11|260.31|263.02|260.22|0
1651791560000|2022-05-05 22:59:20|263.11|260.31|263.07|260.27|263.11|260.31|263.07|260.27|0
1651791570000|2022-05-05 22:59:30|263.11|260.31|263.31|260.51|263.31|260.51|263.11|260.31|0
1651791580000|2022-05-05 22:59:40|263.36|260.56|263.31|260.51|263.36|260.56|263.31|260.51|0
1651791590000|2022-05-05 22:59:50|263.36|260.56|263.26|260.46|263.36|260.56|263.26|260.46|0
1651791600000|2022-05-05 23:00:00|263.59|260.79|263.79|260.99|263.79|260.99|263.59|260.79|0
1651791610000|2022-05-05 23:00:10|263.74|260.94|263.79|260.99|263.88|261.08|263.74|260.94|0
1651791620000|2022-05-05 23:00:20|263.88|261.08|263.88|261.08|263.88|261.08|263.88|261.08|0
1651791630000|2022-05-05 23:00:30|263.84|261.04|263.79|260.99|263.84|261.04|263.69|260.89|0
1651791640000|2022-05-05 23:00:40|263.88|261.08|263.98|261.18|264.07|261.27|263.88|261.08|0
1651791650000|2022-05-05 23:00:50|264.03|261.23|263.93|261.13|264.03|261.23|263.88|261.08|0
1651791660000|2022-05-05 23:01:00|263.79|260.99|263.69|260.89|263.79|260.99|263.69|260.89|0
1651791670000|2022-05-05 23:01:10|263.88|261.08|263.98|261.18|263.98|261.18|263.88|261.08|0
1651791680000|2022-05-05 23:01:20|263.88|261.08|263.88|261.08|263.88|261.08|263.83|261.03|0
1651791690000|2022-05-05 23:01:30|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1651791700000|2022-05-05 23:01:40|263.69|260.89|263.69|260.89|263.74|260.94|263.69|260.89|0
1651791710000|2022-05-05 23:01:50|263.5|260.7|263.5|260.7|263.5|260.7|263.4|260.6|0
1651791720000|2022-05-05 23:02:00|263.4|260.6|263.4|260.6|263.5|260.7|263.4|260.6|0
1651791730000|2022-05-05 23:02:10|263.3|260.5|263.21|260.41|263.3|260.5|263.21|260.41|0
1651791740000|2022-05-05 23:02:20|263.16|260.36|263.21|260.41|263.21|260.41|263.16|260.36|0
1651791750000|2022-05-05 23:02:30|263.3|260.5|263.3|260.5|263.3|260.5|263.3|260.5|0
1651791760000|2022-05-05 23:02:40|263.35|260.55|263.3|260.5|263.35|260.55|263.3|260.5|0
1651791770000|2022-05-05 23:02:50|263.21|260.41|263.21|260.41|263.21|260.41|263.21|260.41|0
1651791780000|2022-05-05 23:03:00|263.11|260.31|263.21|260.41|263.21|260.41|263.11|260.31|0
1651791790000|2022-05-05 23:03:10|263.3|260.5|263.4|260.6|263.45|260.65|263.3|260.5|0
1651791800000|2022-05-05 23:03:20|263.3|260.5|263.3|260.5|263.3|260.5|263.3|260.5|0
1651791810000|2022-05-05 23:03:30|263.26|260.46|263.26|260.46|263.26|260.46|263.26|260.46|0
1651791820000|2022-05-05 23:03:40|263.21|260.41|263.35|260.55|263.4|260.6|263.21|260.41|0
1651791830000|2022-05-05 23:03:50|263.4|260.6|263.4|260.6|263.5|260.7|263.4|260.6|0
1651791840000|2022-05-05 23:04:00|263.55|260.75|263.55|260.75|263.69|260.89|263.55|260.75|0
1651791850000|2022-05-05 23:04:10|263.4|260.6|263.4|260.6|263.4|260.6|263.4|260.6|0
1651791860000|2022-05-05 23:04:20|263.3|260.5|263.4|260.6|263.4|260.6|263.3|260.5|0
1651791870000|2022-05-05 23:04:30|263.3|260.5|263.21|260.41|263.3|260.5|263.21|260.41|0
1651791880000|2022-05-05 23:04:40|263.16|260.36|263.11|260.31|263.16|260.36|263.11|260.31|0
1651791890000|2022-05-05 23:04:50|263.16|260.36|263.16|260.36|263.16|260.36|263.16|260.36|0
1651791900000|2022-05-05 23:05:00|263.11|260.31|263.11|260.31|263.11|260.31|263.11|260.31|0
1651791910000|2022-05-05 23:05:10|263.07|260.27|263.11|260.31|263.11|260.31|263.07|260.27|0
1651791920000|2022-05-05 23:05:20|263.21|260.41|263.11|260.31|263.21|260.41|263.11|260.31|0
1651791930000|2022-05-05 23:05:30|263.21|260.41|263.21|260.41|263.21|260.41|263.21|260.41|0
1651791940000|2022-05-05 23:05:40|263.16|260.36|263.16|260.36|263.16|260.36|263.16|260.36|0
1651791950000|2022-05-05 23:05:50|263.11|260.31|263.16|260.36|263.21|260.41|263.11|260.31|0
1651791960000|2022-05-05 23:06:00|263.21|260.41|263.01|260.21|263.26|260.46|263.01|260.21|0
1651791970000|2022-05-05 23:06:10|263.11|260.31|263.11|260.31|263.11|260.31|263.11|260.31|0
1651791980000|2022-05-05 23:06:20|263.06|260.26|262.97|260.17|263.06|260.26|262.97|260.17|0
1651791990000|2022-05-05 23:06:30|262.92|260.12|263.01|260.21|263.01|260.21|262.92|260.12|0
1651792020000|2022-05-05 23:07:00|263.3|260.5|263.3|260.5|263.3|260.5|263.3|260.5|0
1651792030000|2022-05-05 23:07:10|263.45|260.65|263.3|260.5|263.45|260.65|263.3|260.5|0
1651792050000|2022-05-05 23:07:30|263.35|260.55|263.3|260.5|263.35|260.55|263.3|260.5|0
1651792070000|2022-05-05 23:07:50|263.26|260.46|263.26|260.46|263.26|260.46|263.26|260.46|0
1651792080000|2022-05-05 23:08:00|263.11|260.31|263.11|260.31|263.11|260.31|263.11|260.31|0
1651792090000|2022-05-05 23:08:10|263.01|260.21|263.01|260.21|263.01|260.21|263.01|260.21|0
1651792100000|2022-05-05 23:08:20|262.97|260.17|263.01|260.21|263.01|260.21|262.97|260.17|0
1651792110000|2022-05-05 23:08:30|263.11|260.31|263.21|260.41|263.21|260.41|263.11|260.31|0
1651792120000|2022-05-05 23:08:40|263.01|260.21|262.92|260.12|263.01|260.21|262.92|260.12|0
1651792130000|2022-05-05 23:08:50|263.01|260.21|263.01|260.21|263.06|260.26|263.01|260.21|0
1651792140000|2022-05-05 23:09:00|263.06|260.26|263.11|260.31|263.11|260.31|263.06|260.26|0
1651792160000|2022-05-05 23:09:20|263.06|260.26|263.06|260.26|263.06|260.26|263.06|260.26|0
1651792170000|2022-05-05 23:09:30|263.11|260.31|263.11|260.31|263.11|260.31|263.11|260.31|0
1651792180000|2022-05-05 23:09:40|263.16|260.36|263.16|260.36|263.16|260.36|263.16|260.36|0
1651792190000|2022-05-05 23:09:50|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1651792200000|2022-05-05 23:10:00|263.2|260.4|263.11|260.31|263.2|260.4|263.11|260.31|0
1651792210000|2022-05-05 23:10:10|263.01|260.21|263.2|260.4|263.2|260.4|263.01|260.21|0
1651792220000|2022-05-05 23:10:20|263.25|260.45|263.25|260.45|263.25|260.45|263.25|260.45|0
1651792230000|2022-05-05 23:10:30|263.3|260.5|263.4|260.6|263.45|260.65|263.3|260.5|0
1651792240000|2022-05-05 23:10:40|263.49|260.69|263.59|260.79|263.59|260.79|263.49|260.69|0
1651792250000|2022-05-05 23:10:50|263.64|260.84|263.68|260.88|263.78|260.98|263.64|260.84|0
1651792260000|2022-05-05 23:11:00|263.73|260.93|263.73|260.93|263.73|260.93|263.73|260.93|0
1651792270000|2022-05-05 23:11:10|263.59|260.79|263.64|260.84|263.68|260.88|263.59|260.79|0
1651792280000|2022-05-05 23:11:20|263.68|260.88|263.64|260.84|263.68|260.88|263.64|260.84|0
1651792290000|2022-05-05 23:11:30|263.59|260.79|263.59|260.79|263.59|260.79|263.59|260.79|0
1651792300000|2022-05-05 23:11:40|263.54|260.74|263.68|260.88|263.78|260.98|263.54|260.74|0
1651792310000|2022-05-05 23:11:50|263.78|260.98|263.88|261.08|263.88|261.08|263.78|260.98|0
1651792320000|2022-05-05 23:12:00|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1651792330000|2022-05-05 23:12:10|263.78|260.98|263.59|260.79|263.78|260.98|263.59|260.79|0
1651792340000|2022-05-05 23:12:20|263.68|260.88|263.59|260.79|263.68|260.88|263.59|260.79|0
1651792370000|2022-05-05 23:12:50|263.64|260.84|263.64|260.84|263.64|260.84|263.64|260.84|0
1651792380000|2022-05-05 23:13:00|263.59|260.79|263.59|260.79|263.59|260.79|263.59|260.79|0
1651792390000|2022-05-05 23:13:10|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1651792400000|2022-05-05 23:13:20|263.83|261.03|263.78|260.98|263.83|261.03|263.78|260.98|0
1651792410000|2022-05-05 23:13:30|263.83|261.03|263.68|260.88|263.83|261.03|263.68|260.88|0
1651792420000|2022-05-05 23:13:40|263.64|260.84|263.78|260.98|263.78|260.98|263.64|260.84|0
1651792440000|2022-05-05 23:14:00|263.92|261.12|263.87|261.07|263.92|261.12|263.87|261.07|0
1651792450000|2022-05-05 23:14:10|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1651792460000|2022-05-05 23:14:20|263.92|261.12|263.92|261.12|263.92|261.12|263.92|261.12|0
1651792470000|2022-05-05 23:14:30|263.97|261.17|263.87|261.07|263.97|261.17|263.87|261.07|0
1651792480000|2022-05-05 23:14:40|263.83|261.03|263.68|260.88|263.83|261.03|263.68|260.88|0
1651792500000|2022-05-05 23:15:00|263.59|260.79|263.49|260.69|263.68|260.88|263.49|260.69|0
1651792510000|2022-05-05 23:15:10|263.59|260.79|263.64|260.84|263.64|260.84|263.59|260.79|0
1651792520000|2022-05-05 23:15:20|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1651792530000|2022-05-05 23:15:30|263.87|261.07|263.87|261.07|263.87|261.07|263.87|261.07|0
1651792540000|2022-05-05 23:15:40|263.83|261.03|263.78|260.98|263.83|261.03|263.78|260.98|0
1651792550000|2022-05-05 23:15:50|263.73|260.93|263.78|260.98|263.78|260.98|263.73|260.93|0
1651792570000|2022-05-05 23:16:10|263.59|260.79|263.64|260.84|263.64|260.84|263.59|260.79|0
1651792580000|2022-05-05 23:16:20|263.49|260.69|263.59|260.79|263.59|260.79|263.49|260.69|0
1651792590000|2022-05-05 23:16:30|263.78|260.98|263.87|261.07|263.87|261.07|263.78|260.98|0
1651792600000|2022-05-05 23:16:40|263.92|261.12|263.83|261.03|263.92|261.12|263.83|261.03|0
1651792610000|2022-05-05 23:16:50|263.87|261.07|263.87|261.07|263.87|261.07|263.87|261.07|0
1651792620000|2022-05-05 23:17:00|263.83|261.03|263.87|261.07|263.87|261.07|263.83|261.03|0
1651792630000|2022-05-05 23:17:10|263.83|261.03|263.87|261.07|263.87|261.07|263.83|261.03|0
1651792640000|2022-05-05 23:17:20|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1651792660000|2022-05-05 23:17:40|263.92|261.12|263.92|261.12|263.92|261.12|263.87|261.07|0
1651792670000|2022-05-05 23:17:50|263.97|261.17|263.92|261.12|263.97|261.17|263.92|261.12|0
1651792680000|2022-05-05 23:18:00|263.87|261.07|263.87|261.07|263.87|261.07|263.87|261.07|0
1651792700000|2022-05-05 23:18:20|263.68|260.88|263.78|260.98|263.78|260.98|263.68|260.88|0
1651792710000|2022-05-05 23:18:30|263.73|260.93|263.73|260.93|263.73|260.93|263.73|260.93|0
1651792720000|2022-05-05 23:18:40|263.68|260.88|263.87|261.07|263.87|261.07|263.68|260.88|0
1651792730000|2022-05-05 23:18:50|264.02|261.22|264.26|261.46|264.26|261.46|264.02|261.22|0
1651792740000|2022-05-05 23:19:00|264.16|261.36|264.21|261.41|264.21|261.41|264.16|261.36|0
1651792750000|2022-05-05 23:19:10|264.16|261.36|264.26|261.46|264.26|261.46|264.16|261.36|0
1651792760000|2022-05-05 23:19:20|264.21|261.41|264.21|261.41|264.21|261.41|264.21|261.41|0
1651792770000|2022-05-05 23:19:30|264.16|261.36|264.11|261.31|264.16|261.36|264.06|261.26|0
1651792780000|2022-05-05 23:19:40|264.21|261.41|264.21|261.41|264.21|261.41|264.16|261.36|0
1651792790000|2022-05-05 23:19:50|264.26|261.46|264.35|261.55|264.35|261.55|264.26|261.46|0
1651792800000|2022-05-05 23:20:00|264.31|261.51|264.06|261.26|264.35|261.55|264.06|261.26|0
1651792810000|2022-05-05 23:20:10|263.87|261.07|264.06|261.26|264.06|261.26|263.87|261.07|0
1651792830000|2022-05-05 23:20:30|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1651792840000|2022-05-05 23:20:40|264.02|261.22|264.06|261.26|264.16|261.36|264.02|261.22|0
1651792850000|2022-05-05 23:20:50|263.97|261.17|264.02|261.22|264.02|261.22|263.97|261.17|0
1651792860000|2022-05-05 23:21:00|264.11|261.31|264.16|261.36|264.16|261.36|264.11|261.31|0
1651792870000|2022-05-05 23:21:10|264.06|261.26|264.16|261.36|264.16|261.36|264.06|261.26|0
1651792880000|2022-05-05 23:21:20|264.11|261.31|264.26|261.46|264.26|261.46|264.11|261.31|0
1651792890000|2022-05-05 23:21:30|264.16|261.36|264.06|261.26|264.16|261.36|264.06|261.26|0
1651792900000|2022-05-05 23:21:40|264.16|261.36|264.26|261.46|264.26|261.46|264.06|261.26|0
1651792920000|2022-05-05 23:22:00|264.21|261.41|264.21|261.41|264.21|261.41|264.21|261.41|0
1651792930000|2022-05-05 23:22:10|264.26|261.46|264.26|261.46|264.26|261.46|264.26|261.46|0
1651792940000|2022-05-05 23:22:20|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1651792950000|2022-05-05 23:22:30|264.35|261.55|264.35|261.55|264.35|261.55|264.3|261.5|0
1651792980000|2022-05-05 23:23:00|264.25|261.45|264.35|261.55|264.35|261.55|264.25|261.45|0
1651792990000|2022-05-05 23:23:10|264.45|261.65|264.35|261.55|264.45|261.65|264.35|261.55|0
1651793000000|2022-05-05 23:23:20|264.4|261.6|264.45|261.65|264.45|261.65|264.4|261.6|0
1651793020000|2022-05-05 23:23:40|264.35|261.55|264.35|261.55|264.35|261.55|264.35|261.55|0
1651793030000|2022-05-05 23:23:50|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1651793040000|2022-05-05 23:24:00|264.4|261.6|264.25|261.45|264.4|261.6|264.25|261.45|0
1651793060000|2022-05-05 23:24:20|264.35|261.55|263.97|261.17|264.35|261.55|263.97|261.17|0
1651793070000|2022-05-05 23:24:30|263.77|260.97|263.87|261.07|263.87|261.07|263.77|260.97|0
1651793080000|2022-05-05 23:24:40|263.97|261.17|264.06|261.26|264.06|261.26|263.97|261.17|0
1651793100000|2022-05-05 23:25:00|263.97|261.17|263.97|261.17|263.97|261.17|263.97|261.17|0
1651793110000|2022-05-05 23:25:10|264.02|261.22|264.25|261.45|264.25|261.45|264.02|261.22|0
1651793120000|2022-05-05 23:25:20|264.35|261.55|264.16|261.36|264.35|261.55|264.16|261.36|0
1651793140000|2022-05-05 23:25:40|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1651793160000|2022-05-05 23:26:00|264.06|261.26|264.06|261.26|264.06|261.26|264.06|261.26|0
1651793170000|2022-05-05 23:26:10|263.87|261.07|263.87|261.07|263.87|261.07|263.87|261.07|0
1651793180000|2022-05-05 23:26:20|263.82|261.02|263.82|261.02|263.87|261.07|263.77|260.97|0
1651793190000|2022-05-05 23:26:30|263.87|261.07|263.92|261.12|263.96|261.16|263.87|261.07|0
1651793210000|2022-05-05 23:26:50|263.77|260.97|263.82|261.02|263.87|261.07|263.77|260.97|0
1651793220000|2022-05-05 23:27:00|263.87|261.07|263.96|261.16|263.96|261.16|263.77|260.97|0
1651793230000|2022-05-05 23:27:10|264.11|261.31|263.92|261.12|264.11|261.31|263.92|261.12|0
1651793240000|2022-05-05 23:27:20|263.96|261.16|263.96|261.16|263.96|261.16|263.96|261.16|0
1651793250000|2022-05-05 23:27:30|264.01|261.21|264.06|261.26|264.06|261.26|264.01|261.21|0
1651793260000|2022-05-05 23:27:40|264.11|261.31|264.11|261.31|264.11|261.31|264.11|261.31|0
1651793270000|2022-05-05 23:27:50|264.16|261.36|264.06|261.26|264.16|261.36|264.06|261.26|0
1651793280000|2022-05-05 23:28:00|263.96|261.16|263.87|261.07|263.96|261.16|263.87|261.07|0
1651793290000|2022-05-05 23:28:10|263.77|260.97|263.77|260.97|263.77|260.97|263.77|260.97|0
1651793300000|2022-05-05 23:28:20|263.68|260.88|263.77|260.97|263.77|260.97|263.48|260.68|0
1651793310000|2022-05-05 23:28:30|263.73|260.93|263.77|260.97|263.77|260.97|263.73|260.93|0
1651793320000|2022-05-05 23:28:40|263.67|260.87|263.72|260.92|263.77|260.97|263.67|260.87|0
1651793330000|2022-05-05 23:28:50|263.77|260.97|263.67|260.87|263.77|260.97|263.63|260.83|0
1651793340000|2022-05-05 23:29:00|263.58|260.78|263.58|260.78|263.58|260.78|263.58|260.78|0
1651793350000|2022-05-05 23:29:10|263.63|260.83|263.48|260.68|263.63|260.83|263.48|260.68|0
1651793360000|2022-05-05 23:29:20|263.39|260.59|263.39|260.59|263.44|260.64|263.39|260.59|0
1651793370000|2022-05-05 23:29:30|263.29|260.49|263.29|260.49|263.29|260.49|263.29|260.49|0
1651793380000|2022-05-05 23:29:40|263.39|260.59|263.39|260.59|263.44|260.64|263.39|260.59|0
1651793390000|2022-05-05 23:29:50|263.29|260.49|263.19|260.39|263.29|260.49|263.19|260.39|0
1651793400000|2022-05-05 23:30:00|263.15|260.35|262.91|260.11|263.15|260.35|262.91|260.11|0
1651793410000|2022-05-05 23:30:10|263|260.2|263|260.2|263.05|260.25|263|260.2|0
1651793420000|2022-05-05 23:30:20|263.05|260.25|263|260.2|263.05|260.25|263|260.2|0
1651793430000|2022-05-05 23:30:30|262.96|260.16|262.91|260.11|262.96|260.16|262.91|260.11|0
1651793440000|2022-05-05 23:30:40|262.81|260.01|262.62|259.82|262.81|260.01|262.62|259.82|0
1651793450000|2022-05-05 23:30:50|262.52|259.72|262.43|259.63|262.52|259.72|262.43|259.63|0
1651793460000|2022-05-05 23:31:00|262.67|259.87|262.43|259.63|262.67|259.87|262.43|259.63|0
1651793470000|2022-05-05 23:31:10|262.48|259.68|262.48|259.68|262.48|259.68|262.33|259.53|0
1651793480000|2022-05-05 23:31:20|262.43|259.63|262.52|259.72|262.52|259.72|262.33|259.53|0
1651793490000|2022-05-05 23:31:30|262.43|259.63|262.29|259.49|262.43|259.63|262.29|259.49|0
1651793500000|2022-05-05 23:31:40|262.33|259.53|262.43|259.63|262.43|259.63|262.33|259.53|0
1651793510000|2022-05-05 23:31:50|262.38|259.58|262.43|259.63|262.43|259.63|262.38|259.58|0
1651793520000|2022-05-05 23:32:00|262.33|259.53|262.14|259.34|262.38|259.58|262.14|259.34|0
1651793530000|2022-05-05 23:32:10|262.19|259.39|262.19|259.39|262.19|259.39|262.19|259.39|0
1651793540000|2022-05-05 23:32:20|262.33|259.53|262.38|259.58|262.38|259.58|262.33|259.53|0
1651793550000|2022-05-05 23:32:30|262.33|259.53|262.38|259.58|262.38|259.58|262.33|259.53|0
1651793560000|2022-05-05 23:32:40|262.43|259.63|262.48|259.68|262.52|259.72|262.43|259.63|0
1651793570000|2022-05-05 23:32:50|262.52|259.72|262.52|259.72|262.52|259.72|262.52|259.72|0
1651793580000|2022-05-05 23:33:00|262.48|259.68|262.24|259.44|262.48|259.68|262.24|259.44|0
1651793590000|2022-05-05 23:33:10|262.23|259.43|262.33|259.53|262.33|259.53|262.23|259.43|0
1651793600000|2022-05-05 23:33:20|262.38|259.58|262.52|259.72|262.52|259.72|262.38|259.58|0
1651793610000|2022-05-05 23:33:30|262.62|259.82|262.52|259.72|262.62|259.82|262.52|259.72|0
1651793620000|2022-05-05 23:33:40|262.43|259.63|262.52|259.72|262.57|259.77|262.43|259.63|0
1651793630000|2022-05-05 23:33:50|262.48|259.68|262.52|259.72|262.52|259.72|262.48|259.68|0
1651793640000|2022-05-05 23:34:00|262.48|259.68|262.38|259.58|262.48|259.68|262.38|259.58|0
1651793650000|2022-05-05 23:34:10|262.33|259.53|262.28|259.48|262.33|259.53|262.23|259.43|0
1651793660000|2022-05-05 23:34:20|262.23|259.43|262.33|259.53|262.33|259.53|262.23|259.43|0
1651793680000|2022-05-05 23:34:40|262.23|259.43|262.23|259.43|262.28|259.48|262.23|259.43|0
1651793700000|2022-05-05 23:35:00|262.14|259.34|262.33|259.53|262.33|259.53|262.14|259.34|0
1651793710000|2022-05-05 23:35:10|262.38|259.58|262.38|259.58|262.38|259.58|262.38|259.58|0
1651793720000|2022-05-05 23:35:20|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1651793730000|2022-05-05 23:35:30|262.67|259.87|262.62|259.82|262.67|259.87|262.62|259.82|0
1651793740000|2022-05-05 23:35:40|262.57|259.77|262.62|259.82|262.62|259.82|262.57|259.77|0
1651793750000|2022-05-05 23:35:50|262.52|259.72|262.52|259.72|262.52|259.72|262.52|259.72|0
1651793760000|2022-05-05 23:36:00|262.71|259.91|262.81|260.01|262.81|260.01|262.71|259.91|0
1651793770000|2022-05-05 23:36:10|262.86|260.06|262.86|260.06|262.86|260.06|262.86|260.06|0
1651793780000|2022-05-05 23:36:20|262.9|260.1|262.9|260.1|262.9|260.1|262.9|260.1|0
1651793790000|2022-05-05 23:36:30|262.95|260.15|262.95|260.15|262.95|260.15|262.9|260.1|0
1651793800000|2022-05-05 23:36:40|262.9|260.1|262.9|260.1|262.9|260.1|262.9|260.1|0
1651793810000|2022-05-05 23:36:50|262.95|260.15|263|260.2|263|260.2|262.95|260.15|0
1651793820000|2022-05-05 23:37:00|262.9|260.1|262.86|260.06|262.9|260.1|262.86|260.06|0
1651793830000|2022-05-05 23:37:10|262.71|259.91|262.71|259.91|262.71|259.91|262.71|259.91|0
1651793840000|2022-05-05 23:37:20|262.67|259.87|262.71|259.91|262.71|259.91|262.62|259.82|0
1651793850000|2022-05-05 23:37:30|262.81|260.01|262.9|260.1|262.9|260.1|262.81|260.01|0
1651793860000|2022-05-05 23:37:40|262.81|260.01|262.81|260.01|262.81|260.01|262.76|259.96|0
1651793870000|2022-05-05 23:37:50|262.76|259.96|262.67|259.87|262.76|259.96|262.67|259.87|0
1651793880000|2022-05-05 23:38:00|262.71|259.91|262.62|259.82|262.71|259.91|262.62|259.82|0
1651793890000|2022-05-05 23:38:10|262.52|259.72|262.33|259.53|262.52|259.72|262.33|259.53|0
1651793900000|2022-05-05 23:38:20|262.28|259.48|262.38|259.58|262.42|259.62|262.28|259.48|0
1651793910000|2022-05-05 23:38:30|262.33|259.53|262.42|259.62|262.42|259.62|262.33|259.53|0
1651793920000|2022-05-05 23:38:40|262.38|259.58|262.33|259.53|262.42|259.62|262.33|259.53|0
1651793950000|2022-05-05 23:39:10|262.42|259.62|262.42|259.62|262.42|259.62|262.42|259.62|0
1651793960000|2022-05-05 23:39:20|262.33|259.53|262.42|259.62|262.42|259.62|262.33|259.53|0
1651793970000|2022-05-05 23:39:30|262.47|259.67|262.52|259.72|262.52|259.72|262.47|259.67|0
1651793980000|2022-05-05 23:39:40|262.61|259.81|262.61|259.81|262.61|259.81|262.61|259.81|0
1651793990000|2022-05-05 23:39:50|262.52|259.72|262.52|259.72|262.52|259.72|262.52|259.72|0
1651794000000|2022-05-05 23:40:00|262.61|259.81|262.81|260.01|262.81|260.01|262.61|259.81|0
1651794010000|2022-05-05 23:40:10|262.71|259.91|262.71|259.91|262.71|259.91|262.71|259.91|0
1651794020000|2022-05-05 23:40:20|262.76|259.96|262.81|260.01|262.81|260.01|262.76|259.96|0
1651794030000|2022-05-05 23:40:30|262.71|259.91|262.61|259.81|262.71|259.91|262.61|259.81|0
1651794040000|2022-05-05 23:40:40|262.66|259.86|262.61|259.81|262.66|259.86|262.61|259.81|0
1651794050000|2022-05-05 23:40:50|262.52|259.72|262.42|259.62|262.52|259.72|262.42|259.62|0
1651794060000|2022-05-05 23:41:00|262.47|259.67|262.47|259.67|262.47|259.67|262.47|259.67|0
1651794070000|2022-05-05 23:41:10|262.42|259.62|262.33|259.53|262.42|259.62|262.23|259.43|0
1651794080000|2022-05-05 23:41:20|262.42|259.62|262.42|259.62|262.42|259.62|262.33|259.53|0
1651794100000|2022-05-05 23:41:40|262.33|259.53|262.23|259.43|262.33|259.53|262.23|259.43|0
1651794110000|2022-05-05 23:41:50|262.18|259.38|262.18|259.38|262.18|259.38|262.18|259.38|0
1651794120000|2022-05-05 23:42:00|262.23|259.43|262.33|259.53|262.38|259.58|262.23|259.43|0
1651794130000|2022-05-05 23:42:10|262.42|259.62|262.33|259.53|262.42|259.62|262.33|259.53|0
1651794140000|2022-05-05 23:42:20|262.28|259.48|262.23|259.43|262.28|259.48|262.23|259.43|0
1651794150000|2022-05-05 23:42:30|262.18|259.38|262.33|259.53|262.33|259.53|262.18|259.38|0
1651794170000|2022-05-05 23:42:50|262.42|259.62|262.42|259.62|262.42|259.62|262.42|259.62|0
1651794180000|2022-05-05 23:43:00|262.52|259.72|262.57|259.77|262.57|259.77|262.52|259.72|0
1651794190000|2022-05-05 23:43:10|262.52|259.72|262.52|259.72|262.52|259.72|262.42|259.62|0
1651794200000|2022-05-05 23:43:20|262.61|259.81|262.61|259.81|262.66|259.86|262.61|259.81|0
1651794220000|2022-05-05 23:43:40|262.52|259.72|262.61|259.81|262.61|259.81|262.52|259.72|0
1651794230000|2022-05-05 23:43:50|262.71|259.91|262.61|259.81|262.71|259.91|262.52|259.72|0
1651794240000|2022-05-05 23:44:00|262.66|259.86|262.52|259.72|262.66|259.86|262.52|259.72|0
1651794250000|2022-05-05 23:44:10|262.61|259.81|262.57|259.77|262.61|259.81|262.52|259.72|0
1651794260000|2022-05-05 23:44:20|262.61|259.81|262.52|259.72|262.61|259.81|262.52|259.72|0
1651794270000|2022-05-05 23:44:30|262.47|259.67|262.52|259.72|262.52|259.72|262.47|259.67|0
1651794280000|2022-05-05 23:44:40|262.61|259.81|262.71|259.91|262.71|259.91|262.61|259.81|0
1651794290000|2022-05-05 23:44:50|262.61|259.81|262.61|259.81|262.61|259.81|262.61|259.81|0
1651794300000|2022-05-05 23:45:00|262.71|259.91|262.47|259.67|262.71|259.91|262.47|259.67|0
1651794310000|2022-05-05 23:45:10|262.52|259.72|262.61|259.81|262.61|259.81|262.52|259.72|0
1651794320000|2022-05-05 23:45:20|262.71|259.91|262.9|260.1|262.9|260.1|262.71|259.91|0
1651794330000|2022-05-05 23:45:30|262.99|260.19|263.38|260.58|263.38|260.58|262.99|260.19|0
1651794340000|2022-05-05 23:45:40|263.33|260.53|263.47|260.67|263.47|260.67|263.28|260.48|0
1651794350000|2022-05-05 23:45:50|263.52|260.72|263.38|260.58|263.52|260.72|263.38|260.58|0
1651794360000|2022-05-05 23:46:00|263.47|260.67|263.57|260.77|263.57|260.77|263.47|260.67|0
1651794370000|2022-05-05 23:46:10|263.67|260.87|263.28|260.48|263.67|260.87|263.28|260.48|0
1651794380000|2022-05-05 23:46:20|263.33|260.53|263.19|260.39|263.33|260.53|263.19|260.39|0
1651794390000|2022-05-05 23:46:30|263.28|260.48|263.28|260.48|263.28|260.48|263.24|260.44|0
1651794400000|2022-05-05 23:46:40|263.38|260.58|263.24|260.44|263.38|260.58|263.19|260.39|0
1651794410000|2022-05-05 23:46:50|263.28|260.48|263.38|260.58|263.38|260.58|263.28|260.48|0
1651794420000|2022-05-05 23:47:00|263.57|260.77|263.28|260.48|263.57|260.77|263.28|260.48|0
1651794430000|2022-05-05 23:47:10|263.33|260.53|263.28|260.48|263.38|260.58|263.28|260.48|0
1651794440000|2022-05-05 23:47:20|263.19|260.39|263.09|260.29|263.19|260.39|263.09|260.29|0
1651794450000|2022-05-05 23:47:30|262.99|260.19|262.9|260.1|263.09|260.29|262.9|260.1|0
1651794460000|2022-05-05 23:47:40|262.8|260|262.71|259.91|262.8|260|262.61|259.81|0
1651794470000|2022-05-05 23:47:50|262.85|260.05|262.95|260.15|262.95|260.15|262.8|260|0
1651794480000|2022-05-05 23:48:00|262.71|259.91|262.76|259.96|262.76|259.96|262.61|259.81|0
1651794490000|2022-05-05 23:48:10|262.42|259.62|262.61|259.81|262.71|259.91|262.42|259.62|0
1651794500000|2022-05-05 23:48:20|262.56|259.76|262.61|259.81|262.61|259.81|262.56|259.76|0
1651794510000|2022-05-05 23:48:30|262.56|259.76|262.66|259.86|262.66|259.86|262.56|259.76|0
1651794520000|2022-05-05 23:48:40|262.71|259.91|262.66|259.86|262.71|259.91|262.61|259.81|0
1651794530000|2022-05-05 23:48:50|262.71|259.91|262.71|259.91|262.71|259.91|262.71|259.91|0
1651794540000|2022-05-05 23:49:00|262.76|259.96|262.9|260.1|262.9|260.1|262.76|259.96|0
1651794550000|2022-05-05 23:49:10|262.99|260.19|262.99|260.19|262.99|260.19|262.9|260.1|0
1651794560000|2022-05-05 23:49:20|263.09|260.29|263.18|260.38|263.18|260.38|263.09|260.29|0
1651794570000|2022-05-05 23:49:30|263.28|260.48|263.28|260.48|263.28|260.48|263.18|260.38|0
1651794580000|2022-05-05 23:49:40|263.38|260.58|263.18|260.38|263.38|260.58|263.18|260.38|0
1651794590000|2022-05-05 23:49:50|263.09|260.29|263.09|260.29|263.18|260.38|263.09|260.29|0
1651794600000|2022-05-05 23:50:00|263.14|260.34|263.18|260.38|263.18|260.38|263.14|260.34|0
1651794610000|2022-05-05 23:50:10|263.14|260.34|263.23|260.43|263.23|260.43|263.14|260.34|0
1651794620000|2022-05-05 23:50:20|263.18|260.38|262.9|260.1|263.18|260.38|262.9|260.1|0
1651794630000|2022-05-05 23:50:30|262.95|260.15|262.95|260.15|263.09|260.29|262.95|260.15|0
1651794640000|2022-05-05 23:50:40|262.9|260.1|262.8|260|262.9|260.1|262.8|260|0
1651794650000|2022-05-05 23:50:50|262.7|259.9|262.51|259.71|262.8|260|262.51|259.71|0
1651794660000|2022-05-05 23:51:00|262.61|259.81|262.7|259.9|262.7|259.9|262.61|259.81|0
1651794670000|2022-05-05 23:51:10|262.75|259.95|262.8|260|262.8|260|262.75|259.95|0
1651794680000|2022-05-05 23:51:20|262.75|259.95|262.61|259.81|262.75|259.95|262.61|259.81|0
1651794690000|2022-05-05 23:51:30|262.42|259.62|262.42|259.62|262.42|259.62|262.42|259.62|0
1651794700000|2022-05-05 23:51:40|262.32|259.52|262.23|259.43|262.32|259.52|262.23|259.43|0
1651794710000|2022-05-05 23:51:50|262.28|259.48|262.32|259.52|262.32|259.52|262.28|259.48|0
1651794720000|2022-05-05 23:52:00|262.23|259.43|262.23|259.43|262.23|259.43|262.18|259.38|0
1651794730000|2022-05-05 23:52:10|262.32|259.52|262.42|259.62|262.42|259.62|262.32|259.52|0
1651794740000|2022-05-05 23:52:20|262.32|259.52|262.23|259.43|262.32|259.52|262.23|259.43|0
1651794750000|2022-05-05 23:52:30|262.18|259.38|262.13|259.33|262.18|259.38|262.13|259.33|0
1651794770000|2022-05-05 23:52:50|262.22|259.42|262.32|259.52|262.32|259.52|262.22|259.42|0
1651794780000|2022-05-05 23:53:00|262.22|259.42|262.13|259.33|262.22|259.42|262.13|259.33|0
1651794790000|2022-05-05 23:53:10|262.18|259.38|262.27|259.47|262.27|259.47|262.18|259.38|0
1651794800000|2022-05-05 23:53:20|262.13|259.33|262.22|259.42|262.22|259.42|262.13|259.33|0
1651794810000|2022-05-05 23:53:30|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1651794820000|2022-05-05 23:53:40|262.22|259.42|262.32|259.52|262.32|259.52|262.22|259.42|0
1651794840000|2022-05-05 23:54:00|262.22|259.42|262.13|259.33|262.22|259.42|262.13|259.33|0
1651794850000|2022-05-05 23:54:10|262.18|259.38|262.18|259.38|262.18|259.38|262.18|259.38|0
1651794860000|2022-05-05 23:54:20|262.13|259.33|262.18|259.38|262.18|259.38|262.13|259.33|0
1651794870000|2022-05-05 23:54:30|262.13|259.33|262.22|259.42|262.22|259.42|262.13|259.33|0
1651794890000|2022-05-05 23:54:50|262.18|259.38|262.13|259.33|262.18|259.38|262.13|259.33|0
1651794900000|2022-05-05 23:55:00|262.18|259.38|262.13|259.33|262.18|259.38|262.13|259.33|0
1651794920000|2022-05-05 23:55:20|262.22|259.42|262.22|259.42|262.22|259.42|262.22|259.42|0
1651794930000|2022-05-05 23:55:30|262.27|259.47|262.32|259.52|262.32|259.52|262.27|259.47|0
1651794940000|2022-05-05 23:55:40|262.27|259.47|262.32|259.52|262.32|259.52|262.27|259.47|0
1651794950000|2022-05-05 23:55:50|262.37|259.57|262.41|259.61|262.41|259.61|262.32|259.52|0
1651794960000|2022-05-05 23:56:00|262.22|259.42|262.13|259.33|262.22|259.42|262.13|259.33|0
1651794970000|2022-05-05 23:56:10|262.22|259.42|262.32|259.52|262.32|259.52|262.22|259.42|0
1651794980000|2022-05-05 23:56:20|262.27|259.47|262.18|259.38|262.27|259.47|262.18|259.38|0
1651794990000|2022-05-05 23:56:30|262.22|259.42|262.13|259.33|262.22|259.42|262.13|259.33|0
1651795010000|2022-05-05 23:56:50|262.22|259.42|262.13|259.33|262.22|259.42|262.13|259.33|0
1651795040000|2022-05-05 23:57:20|262.22|259.42|262.13|259.33|262.22|259.42|262.13|259.33|0
1651795050000|2022-05-05 23:57:30|262.18|259.38|262.18|259.38|262.18|259.38|262.13|259.33|0
1651795060000|2022-05-05 23:57:40|262.22|259.42|262.22|259.42|262.22|259.42|262.22|259.42|0
1651795070000|2022-05-05 23:57:50|262.18|259.38|262.13|259.33|262.18|259.38|262.13|259.33|0
1651795080000|2022-05-05 23:58:00|261.74|258.94|261.74|258.94|261.74|258.94|261.74|258.94|0
1651795090000|2022-05-05 23:58:10|261.65|258.85|261.84|259.04|261.84|259.04|261.65|258.85|0
1651795100000|2022-05-05 23:58:20|262.03|259.23|262.03|259.23|262.03|259.23|262.03|259.23|0
1651795110000|2022-05-05 23:58:30|261.99|259.19|261.94|259.14|261.99|259.19|261.94|259.14|0
1651795120000|2022-05-05 23:58:40|261.98|259.18|262.03|259.23|262.03|259.23|261.98|259.18|0
1651795130000|2022-05-05 23:58:50|261.98|259.18|261.98|259.18|261.98|259.18|261.98|259.18|0
1651795140000|2022-05-05 23:59:00|261.94|259.14|261.79|258.99|261.94|259.14|261.79|258.99|0
1651795150000|2022-05-05 23:59:10|261.74|258.94|261.74|258.94|261.84|259.04|261.74|258.94|0
1651795160000|2022-05-05 23:59:20|261.84|259.04|261.93|259.13|261.93|259.13|261.84|259.04|0
1651795170000|2022-05-05 23:59:30|262.03|259.23|262.03|259.23|262.03|259.23|262.03|259.23|0
1651795180000|2022-05-05 23:59:40|261.93|259.13|262.03|259.23|262.13|259.33|261.93|259.13|0
1651795190000|2022-05-05 23:59:50|262.13|259.33|262.03|259.23|262.13|259.33|261.93|259.13|0
1651795200000|2022-05-06 00:00:00|261.74|258.94|261.84|259.04|261.93|259.13|261.74|258.94|0
1651795210000|2022-05-06 00:00:10|261.79|258.99|261.51|258.71|261.79|258.99|261.51|258.71|0
1651795220000|2022-05-06 00:00:20|261.55|258.75|261.46|258.66|261.55|258.75|261.46|258.66|0
1651795230000|2022-05-06 00:00:30|261.55|258.75|261.46|258.66|261.55|258.75|261.46|258.66|0
1651795240000|2022-05-06 00:00:40|261.36|258.56|261.55|258.75|261.55|258.75|261.36|258.56|0
1651795250000|2022-05-06 00:00:50|261.65|258.85|261.6|258.8|261.65|258.85|261.6|258.8|0
1651795260000|2022-05-06 00:01:00|261.74|258.94|261.93|259.13|261.93|259.13|261.74|258.94|0
1651795270000|2022-05-06 00:01:10|262.03|259.23|261.89|259.09|262.03|259.23|261.89|259.09|0
1651795280000|2022-05-06 00:01:20|261.93|259.13|261.84|259.04|261.93|259.13|261.84|259.04|0
1651795290000|2022-05-06 00:01:30|262.03|259.23|261.93|259.13|262.08|259.28|261.93|259.13|0
1651795300000|2022-05-06 00:01:40|262.12|259.32|262.32|259.52|262.32|259.52|262.12|259.32|0
1651795310000|2022-05-06 00:01:50|262.41|259.61|262.6|259.8|262.6|259.8|262.41|259.61|0
1651795320000|2022-05-06 00:02:00|262.56|259.76|262.6|259.8|262.65|259.85|262.56|259.76|0
1651795330000|2022-05-06 00:02:10|262.7|259.9|262.6|259.8|262.7|259.9|262.6|259.8|0
1651795340000|2022-05-06 00:02:20|262.7|259.9|263.13|260.33|263.13|260.33|262.7|259.9|0
1651795350000|2022-05-06 00:02:30|263.27|260.47|263.37|260.57|263.37|260.57|263.23|260.43|0
1651795360000|2022-05-06 00:02:40|263.27|260.47|263.27|260.47|263.27|260.47|263.18|260.38|0
1651795370000|2022-05-06 00:02:50|263.32|260.52|263.27|260.47|263.32|260.52|263.27|260.47|0
1651795380000|2022-05-06 00:03:00|263.37|260.57|263.47|260.67|263.56|260.76|263.37|260.57|0
1651795390000|2022-05-06 00:03:10|263.61|260.81|263.61|260.81|263.61|260.81|263.61|260.81|0
1651795400000|2022-05-06 00:03:20|263.71|260.91|263.56|260.76|263.71|260.91|263.56|260.76|0
1651795410000|2022-05-06 00:03:30|263.75|260.95|263.95|261.15|263.95|261.15|263.75|260.95|0
1651795420000|2022-05-06 00:03:40|263.85|261.05|263.75|260.95|263.85|261.05|263.75|260.95|0
1651795430000|2022-05-06 00:03:50|263.85|261.05|263.95|261.15|263.95|261.15|263.85|261.05|0
1651795440000|2022-05-06 00:04:00|263.85|261.05|263.66|260.86|263.85|261.05|263.66|260.86|0
1651795450000|2022-05-06 00:04:10|263.56|260.76|263.66|260.86|263.66|260.86|263.56|260.76|0
1651795460000|2022-05-06 00:04:20|263.56|260.76|263.46|260.66|263.56|260.76|263.46|260.66|0
1651795470000|2022-05-06 00:04:30|263.56|260.76|263.66|260.86|263.66|260.86|263.56|260.76|0
1651795480000|2022-05-06 00:04:40|263.56|260.76|263.56|260.76|263.56|260.76|263.56|260.76|0
1651795490000|2022-05-06 00:04:50|263.46|260.66|263.66|260.86|263.66|260.86|263.46|260.66|0
1651795500000|2022-05-06 00:05:00|264.28|261.48|264.62|261.82|264.67|261.87|264.28|261.48|0
1651795510000|2022-05-06 00:05:10|264.52|261.72|264.62|261.82|264.62|261.82|264.52|261.72|0
1651795520000|2022-05-06 00:05:20|264.67|261.87|264.57|261.77|264.67|261.87|264.52|261.72|0
1651795530000|2022-05-06 00:05:30|264.52|261.72|264.71|261.91|264.71|261.91|264.52|261.72|0
1651795540000|2022-05-06 00:05:40|264.67|261.87|264.62|261.82|264.67|261.87|264.62|261.82|0
1651795550000|2022-05-06 00:05:50|264.71|261.91|265.1|262.3|265.1|262.3|264.71|261.91|0
1651795560000|2022-05-06 00:06:00|264.86|262.06|264.96|262.16|265|262.2|264.86|262.06|0
1651795570000|2022-05-06 00:06:10|265|262.2|265.1|262.3|265.1|262.3|265|262.2|0
1651795580000|2022-05-06 00:06:20|265|262.2|265.1|262.3|265.1|262.3|265|262.2|0
1651795590000|2022-05-06 00:06:30|264.91|262.11|265.1|262.3|265.1|262.3|264.91|262.11|0
1651795600000|2022-05-06 00:06:40|265.2|262.4|265.39|262.59|265.39|262.59|265.2|262.4|0
1651795610000|2022-05-06 00:06:50|265.49|262.69|265.39|262.59|265.49|262.69|265.39|262.59|0
1651795620000|2022-05-06 00:07:00|265.49|262.69|265.58|262.78|265.58|262.78|265.49|262.69|0
1651795630000|2022-05-06 00:07:10|265.68|262.88|265.87|263.07|265.87|263.07|265.68|262.88|0
1651795640000|2022-05-06 00:07:20|266.07|263.27|265.92|263.12|266.07|263.27|265.92|263.12|0
1651795650000|2022-05-06 00:07:30|265.87|263.07|265.87|263.07|265.97|263.17|265.87|263.07|0
1651795660000|2022-05-06 00:07:40|266.07|263.27|266.36|263.56|266.5|263.7|266.07|263.27|0
1651795670000|2022-05-06 00:07:50|266.31|263.51|266.36|263.56|266.36|263.56|266.31|263.51|0
1651795680000|2022-05-06 00:08:00|266.45|263.65|266.26|263.46|266.45|263.65|266.26|263.46|0
1651795690000|2022-05-06 00:08:10|266.16|263.36|266.26|263.46|266.26|263.46|266.16|263.36|0
1651795700000|2022-05-06 00:08:20|266.16|263.36|266.16|263.36|266.26|263.46|266.16|263.36|0
1651795710000|2022-05-06 00:08:30|266.26|263.46|266.26|263.46|266.35|263.55|266.26|263.46|0
1651795720000|2022-05-06 00:08:40|265.87|263.07|265.97|263.17|265.97|263.17|265.87|263.07|0
1651795730000|2022-05-06 00:08:50|265.92|263.12|265.87|263.07|265.92|263.12|265.87|263.07|0
1651795740000|2022-05-06 00:09:00|265.97|263.17|265.77|262.97|265.97|263.17|265.77|262.97|0
1651795750000|2022-05-06 00:09:10|265.87|263.07|266.16|263.36|266.16|263.36|265.87|263.07|0
1651795760000|2022-05-06 00:09:20|266.26|263.46|266.16|263.36|266.26|263.46|266.16|263.36|0
1651795770000|2022-05-06 00:09:30|266.21|263.41|266.26|263.46|266.26|263.46|266.16|263.36|0
1651795780000|2022-05-06 00:09:40|266.16|263.36|265.68|262.88|266.26|263.46|265.68|262.88|0
1651795790000|2022-05-06 00:09:50|265.58|262.78|265.63|262.83|265.63|262.83|265.53|262.73|0
1651795800000|2022-05-06 00:10:00|265.68|262.88|265.77|262.97|265.77|262.97|265.58|262.78|0
1651795810000|2022-05-06 00:10:10|265.58|262.78|265.77|262.97|265.77|262.97|265.58|262.78|0
1651795820000|2022-05-06 00:10:20|265.68|262.88|265.73|262.93|265.77|262.97|265.68|262.88|0
1651795830000|2022-05-06 00:10:30|265.58|262.78|265.48|262.68|265.58|262.78|265.48|262.68|0
1651795840000|2022-05-06 00:10:40|265.58|262.78|265.77|262.97|265.77|262.97|265.58|262.78|0
1651795850000|2022-05-06 00:10:50|265.68|262.88|265.77|262.97|265.77|262.97|265.58|262.78|0
1651795860000|2022-05-06 00:11:00|265.68|262.88|265.77|262.97|265.77|262.97|265.58|262.78|0
1651795870000|2022-05-06 00:11:10|265.97|263.17|265.97|263.17|265.97|263.17|265.87|263.07|0
1651795880000|2022-05-06 00:11:20|266.06|263.26|266.06|263.26|266.11|263.31|266.06|263.26|0
1651795890000|2022-05-06 00:11:30|266.02|263.22|265.97|263.17|266.06|263.26|265.97|263.17|0
1651795900000|2022-05-06 00:11:40|265.77|262.97|265.68|262.88|265.77|262.97|265.68|262.88|0
1651795910000|2022-05-06 00:11:50|265.77|262.97|265.92|263.12|265.97|263.17|265.77|262.97|0
1651795920000|2022-05-06 00:12:00|265.87|263.07|265.87|263.07|265.97|263.17|265.87|263.07|0
1651795930000|2022-05-06 00:12:10|265.73|262.93|265.97|263.17|266.06|263.26|265.73|262.93|0
1651795940000|2022-05-06 00:12:20|265.87|263.07|265.87|263.07|265.92|263.12|265.87|263.07|0
1651795950000|2022-05-06 00:12:30|265.77|262.97|265.68|262.88|265.77|262.97|265.68|262.88|0
1651795960000|2022-05-06 00:12:40|265.87|263.07|265.82|263.02|265.87|263.07|265.82|263.02|0
1651795970000|2022-05-06 00:12:50|266.55|263.75|266.64|263.84|266.69|263.89|266.55|263.75|0
1651795980000|2022-05-06 00:13:00|266.5|263.7|266.64|263.84|266.74|263.94|266.5|263.7|0
1651795990000|2022-05-06 00:13:10|266.84|264.04|266.93|264.13|266.93|264.13|266.84|264.04|0
1651796000000|2022-05-06 00:13:20|266.74|263.94|266.74|263.94|266.74|263.94|266.74|263.94|0
1651796010000|2022-05-06 00:13:30|266.64|263.84|266.74|263.94|266.74|263.94|266.64|263.84|0
1651796020000|2022-05-06 00:13:40|266.84|264.04|266.84|264.04|266.93|264.13|266.84|264.04|0
1651796030000|2022-05-06 00:13:50|266.74|263.94|266.74|263.94|266.84|264.04|266.74|263.94|0
1651796040000|2022-05-06 00:14:00|266.84|264.04|266.93|264.13|266.93|264.13|266.84|264.04|0
1651796050000|2022-05-06 00:14:10|267.13|264.33|266.98|264.18|267.42|264.62|266.98|264.18|0
1651796060000|2022-05-06 00:14:20|266.93|264.13|267.52|264.72|267.52|264.72|266.93|264.13|0
1651796070000|2022-05-06 00:14:30|267.81|265.01|267.61|264.81|267.81|265.01|267.61|264.81|0
1651796080000|2022-05-06 00:14:40|267.81|265.01|267.81|265.01|267.81|265.01|267.71|264.91|0
1651796090000|2022-05-06 00:14:50|267.61|264.81|267.52|264.72|267.61|264.81|267.52|264.72|0
1651796100000|2022-05-06 00:15:00|267.61|264.81|267.57|264.77|267.61|264.81|267.47|264.67|0
1651796110000|2022-05-06 00:15:10|267.22|264.42|267.13|264.33|267.37|264.57|267.13|264.33|0
1651796120000|2022-05-06 00:15:20|267.03|264.23|266.64|263.84|267.03|264.23|266.64|263.84|0
1651796130000|2022-05-06 00:15:30|266.93|264.13|266.74|263.94|267.13|264.33|266.74|263.94|0
1651796140000|2022-05-06 00:15:40|266.79|263.99|266.84|264.04|266.84|264.04|266.74|263.94|0
1651796150000|2022-05-06 00:15:50|266.93|264.13|266.74|263.94|266.93|264.13|266.74|263.94|0
1651796160000|2022-05-06 00:16:00|266.84|264.04|266.64|263.84|266.84|264.04|266.64|263.84|0
1651796170000|2022-05-06 00:16:10|266.54|263.74|266.54|263.74|266.54|263.74|266.54|263.74|0
1651796180000|2022-05-06 00:16:20|266.6|263.8|266.74|263.94|266.74|263.94|266.54|263.74|0
1651796190000|2022-05-06 00:16:30|266.84|264.04|266.74|263.94|266.84|264.04|266.64|263.84|0
1651796200000|2022-05-06 00:16:40|266.64|263.84|266.54|263.74|266.64|263.84|266.54|263.74|0
1651796210000|2022-05-06 00:16:50|266.64|263.84|266.45|263.65|266.64|263.84|266.45|263.65|0
1651796220000|2022-05-06 00:17:00|266.25|263.45|266.16|263.36|266.25|263.45|266.16|263.36|0
1651796230000|2022-05-06 00:17:10|266.25|263.45|266.16|263.36|266.25|263.45|266.16|263.36|0
1651796240000|2022-05-06 00:17:20|266.06|263.26|265.96|263.16|266.06|263.26|265.96|263.16|0
1651796250000|2022-05-06 00:17:30|266.25|263.45|266.16|263.36|266.25|263.45|266.16|263.36|0
1651796260000|2022-05-06 00:17:40|265.96|263.16|265.96|263.16|265.96|263.16|265.96|263.16|0
1651796270000|2022-05-06 00:17:50|266.06|263.26|265.53|262.73|266.06|263.26|265.53|262.73|0
1651796280000|2022-05-06 00:18:00|265.58|262.78|265.77|262.97|265.77|262.97|265.58|262.78|0
1651796290000|2022-05-06 00:18:10|265.87|263.07|265.96|263.16|265.96|263.16|265.87|263.07|0
1651796300000|2022-05-06 00:18:20|265.87|263.07|265.77|262.97|265.87|263.07|265.77|262.97|0
1651796310000|2022-05-06 00:18:30|265.87|263.07|265.77|262.97|265.87|263.07|265.77|262.97|0
1651796320000|2022-05-06 00:18:40|265.67|262.87|265.67|262.87|265.67|262.87|265.58|262.78|0
1651796330000|2022-05-06 00:18:50|265.77|262.97|265.82|263.02|265.82|263.02|265.77|262.97|0
1651796340000|2022-05-06 00:19:00|265.77|262.97|265.58|262.78|265.77|262.97|265.53|262.73|0
1651796350000|2022-05-06 00:19:10|264.71|261.91|264.42|261.62|264.71|261.91|264.42|261.62|0
1651796360000|2022-05-06 00:19:20|264.32|261.52|264.42|261.62|264.42|261.62|264.32|261.52|0
1651796370000|2022-05-06 00:19:30|264.51|261.71|264.71|261.91|264.71|261.91|264.51|261.71|0
1651796380000|2022-05-06 00:19:40|264.8|262|264.71|261.91|264.9|262.1|264.71|261.91|0
1651796390000|2022-05-06 00:19:50|264.66|261.86|264.61|261.81|264.66|261.86|264.56|261.76|0
1651796400000|2022-05-06 00:20:00|264.51|261.71|264.61|261.81|264.71|261.91|264.51|261.71|0
1651796410000|2022-05-06 00:20:10|264.51|261.71|264.71|261.91|264.71|261.91|264.51|261.71|0
1651796420000|2022-05-06 00:20:20|264.76|261.96|264.76|261.96|264.76|261.96|264.76|261.96|0
1651796430000|2022-05-06 00:20:30|264.51|261.71|264.51|261.71|264.61|261.81|264.51|261.71|0
1651796440000|2022-05-06 00:20:40|264.61|261.81|264.66|261.86|264.66|261.86|264.61|261.81|0
1651796450000|2022-05-06 00:20:50|264.61|261.81|264.61|261.81|264.61|261.81|264.61|261.81|0
1651796460000|2022-05-06 00:21:00|264.66|261.86|264.32|261.52|264.66|261.86|264.32|261.52|0
1651796470000|2022-05-06 00:21:10|264.37|261.57|264.32|261.52|264.42|261.62|264.32|261.52|0
1651796480000|2022-05-06 00:21:20|264.42|261.62|264.51|261.71|264.51|261.71|264.42|261.62|0
1651796490000|2022-05-06 00:21:30|264.32|261.52|264.22|261.42|264.32|261.52|264.22|261.42|0
1651796500000|2022-05-06 00:21:40|264.32|261.52|264.42|261.62|264.42|261.62|264.22|261.42|0
1651796510000|2022-05-06 00:21:50|264.47|261.67|264.42|261.62|264.51|261.71|264.42|261.62|0
1651796520000|2022-05-06 00:22:00|264.27|261.47|264.22|261.42|264.27|261.47|264.22|261.42|0
1651796530000|2022-05-06 00:22:10|264.32|261.52|264.32|261.52|264.32|261.52|264.27|261.47|0
1651796540000|2022-05-06 00:22:20|264.42|261.62|264.32|261.52|264.42|261.62|264.32|261.52|0
1651796550000|2022-05-06 00:22:30|264.22|261.42|264.27|261.47|264.32|261.52|264.22|261.42|0
1651796560000|2022-05-06 00:22:40|264.18|261.38|264.13|261.33|264.18|261.38|264.13|261.33|0
1651796570000|2022-05-06 00:22:50|263.94|261.14|263.84|261.04|263.94|261.14|263.84|261.04|0
1651796580000|2022-05-06 00:23:00|263.94|261.14|263.99|261.19|263.99|261.19|263.84|261.04|0
1651796590000|2022-05-06 00:23:10|263.94|261.14|263.94|261.14|264.03|261.23|263.84|261.04|0
1651796600000|2022-05-06 00:23:20|263.84|261.04|263.94|261.14|263.94|261.14|263.84|261.04|0
1651796610000|2022-05-06 00:23:30|264.03|261.23|263.94|261.14|264.13|261.33|263.94|261.14|0
1651796620000|2022-05-06 00:23:40|263.99|261.19|264.03|261.23|264.08|261.28|263.99|261.19|0
1651796630000|2022-05-06 00:23:50|263.94|261.14|264.03|261.23|264.03|261.23|263.94|261.14|0
1651796640000|2022-05-06 00:24:00|264.08|261.28|264.08|261.28|264.13|261.33|264.08|261.28|0
1651796650000|2022-05-06 00:24:10|264.13|261.33|264.22|261.42|264.22|261.42|264.13|261.33|0
1651796660000|2022-05-06 00:24:20|264.13|261.33|264.03|261.23|264.13|261.33|264.03|261.23|0
1651796670000|2022-05-06 00:24:30|264.13|261.33|264.37|261.57|264.37|261.57|264.13|261.33|0
1651796680000|2022-05-06 00:24:40|264.42|261.62|264.47|261.67|264.47|261.67|264.42|261.62|0
1651796690000|2022-05-06 00:24:50|264.51|261.71|264.61|261.81|264.61|261.81|264.51|261.71|0
1651796700000|2022-05-06 00:25:00|264.7|261.9|264.7|261.9|264.7|261.9|264.7|261.9|0
1651796710000|2022-05-06 00:25:10|264.75|261.95|264.7|261.9|264.8|262|264.7|261.9|0
1651796720000|2022-05-06 00:25:20|264.61|261.81|264.56|261.76|264.61|261.81|264.56|261.76|0
1651796730000|2022-05-06 00:25:30|264.61|261.81|264.51|261.71|264.61|261.81|264.51|261.71|0
1651796740000|2022-05-06 00:25:40|264.47|261.67|264.47|261.67|264.47|261.67|264.47|261.67|0
1651796750000|2022-05-06 00:25:50|264.42|261.62|264.42|261.62|264.42|261.62|264.37|261.57|0
1651796760000|2022-05-06 00:26:00|264.51|261.71|264.8|262|264.8|262|264.51|261.71|0
1651796770000|2022-05-06 00:26:10|264.7|261.9|264.7|261.9|264.7|261.9|264.61|261.81|0
1651796780000|2022-05-06 00:26:20|264.75|261.95|264.7|261.9|264.75|261.95|264.7|261.9|0
1651796790000|2022-05-06 00:26:30|264.8|262|264.8|262|264.8|262|264.8|262|0
1651796800000|2022-05-06 00:26:40|264.7|261.9|264.61|261.81|264.7|261.9|264.61|261.81|0
1651796810000|2022-05-06 00:26:50|264.7|261.9|264.7|261.9|264.7|261.9|264.61|261.81|0
1651796820000|2022-05-06 00:27:00|264.61|261.81|264.7|261.9|264.7|261.9|264.56|261.76|0
1651796830000|2022-05-06 00:27:10|264.66|261.86|264.75|261.95|264.75|261.95|264.66|261.86|0
1651796840000|2022-05-06 00:27:20|264.7|261.9|264.7|261.9|264.7|261.9|264.66|261.86|0
1651796850000|2022-05-06 00:27:30|264.66|261.86|264.51|261.71|264.66|261.86|264.51|261.71|0
1651796860000|2022-05-06 00:27:40|264.61|261.81|264.32|261.52|264.61|261.81|264.32|261.52|0
1651796870000|2022-05-06 00:27:50|264.41|261.61|264.46|261.66|264.51|261.71|264.37|261.57|0
1651796880000|2022-05-06 00:28:00|264.41|261.61|264.41|261.61|264.41|261.61|264.32|261.52|0
1651796890000|2022-05-06 00:28:10|264.51|261.71|264.61|261.81|264.61|261.81|264.51|261.71|0
1651796900000|2022-05-06 00:28:20|264.51|261.71|264.51|261.71|264.61|261.81|264.51|261.71|0
1651796910000|2022-05-06 00:28:30|264.37|261.57|264.41|261.61|264.41|261.61|264.37|261.57|0
1651796920000|2022-05-06 00:28:40|264.51|261.71|264.61|261.81|264.61|261.81|264.51|261.71|0
1651796930000|2022-05-06 00:28:50|264.56|261.76|264.61|261.81|264.61|261.81|264.56|261.76|0
1651796940000|2022-05-06 00:29:00|264.51|261.71|264.51|261.71|264.61|261.81|264.51|261.71|0
1651796950000|2022-05-06 00:29:10|264.41|261.61|264.56|261.76|264.61|261.81|264.41|261.61|0
1651796960000|2022-05-06 00:29:20|264.51|261.71|264.51|261.71|264.56|261.76|264.51|261.71|0
1651796970000|2022-05-06 00:29:30|264.56|261.76|264.51|261.71|264.56|261.76|264.51|261.71|0
1651796980000|2022-05-06 00:29:40|264.61|261.81|264.7|261.9|264.7|261.9|264.51|261.71|0
1651796990000|2022-05-06 00:29:50|264.61|261.81|264.61|261.81|264.61|261.81|264.61|261.81|0
1651797000000|2022-05-06 00:30:00|264.7|261.9|264.75|261.95|264.75|261.95|264.7|261.9|0
1651797010000|2022-05-06 00:30:10|264.94|262.14|264.8|262|264.99|262.19|264.8|262|0
1651797020000|2022-05-06 00:30:20|264.89|262.09|264.8|262|264.89|262.09|264.7|261.9|0
1651797030000|2022-05-06 00:30:30|264.94|262.14|265.09|262.29|265.09|262.29|264.94|262.14|0
1651797040000|2022-05-06 00:30:40|264.99|262.19|265.09|262.29|265.09|262.29|264.99|262.19|0
1651797050000|2022-05-06 00:30:50|265.04|262.24|265.18|262.38|265.18|262.38|265.04|262.24|0
1651797060000|2022-05-06 00:31:00|265.23|262.43|265.28|262.48|265.28|262.48|265.23|262.43|0
1651797070000|2022-05-06 00:31:10|265.23|262.43|265.23|262.43|265.23|262.43|265.23|262.43|0
1651797080000|2022-05-06 00:31:20|265.28|262.48|265.67|262.87|265.67|262.87|265.28|262.48|0
1651797090000|2022-05-06 00:31:30|265.47|262.67|265.57|262.77|265.57|262.77|265.47|262.67|0
1651797100000|2022-05-06 00:31:40|265.86|263.06|266.05|263.25|266.05|263.25|265.76|262.96|0
1651797110000|2022-05-06 00:31:50|266.15|263.35|266.15|263.35|266.15|263.35|266.1|263.3|0
1651797120000|2022-05-06 00:32:00|266.05|263.25|266.05|263.25|266.05|263.25|266.05|263.25|0
1651797130000|2022-05-06 00:32:10|266.01|263.21|266.05|263.25|266.05|263.25|266.01|263.21|0
1651797140000|2022-05-06 00:32:20|265.96|263.16|265.76|262.96|265.96|263.16|265.76|262.96|0
1651797150000|2022-05-06 00:32:30|265.57|262.77|265.86|263.06|265.86|263.06|265.57|262.77|0
1651797160000|2022-05-06 00:32:40|265.96|263.16|265.96|263.16|265.96|263.16|265.96|263.16|0
1651797180000|2022-05-06 00:33:00|266.01|263.21|266.01|263.21|266.01|263.21|266.01|263.21|0
1651797190000|2022-05-06 00:33:10|266.15|263.35|266.34|263.54|266.34|263.54|266.15|263.35|0
1651797200000|2022-05-06 00:33:20|266.25|263.45|266.05|263.25|266.25|263.45|266.05|263.25|0
1651797210000|2022-05-06 00:33:30|265.96|263.16|265.67|262.87|265.96|263.16|265.67|262.87|0
1651797220000|2022-05-06 00:33:40|265.66|262.86|265.66|262.86|265.66|262.86|265.66|262.86|0
1651797230000|2022-05-06 00:33:50|265.81|263.01|265.95|263.15|265.95|263.15|265.81|263.01|0
1651797240000|2022-05-06 00:34:00|265.91|263.11|265.91|263.11|265.91|263.11|265.91|263.11|0
1651797250000|2022-05-06 00:34:10|265.95|263.15|266.05|263.25|266.05|263.25|265.95|263.15|0
1651797260000|2022-05-06 00:34:20|266.15|263.35|266.2|263.4|266.2|263.4|266.15|263.35|0
1651797270000|2022-05-06 00:34:30|266.15|263.35|266.1|263.3|266.15|263.35|266.1|263.3|0
1651797280000|2022-05-06 00:34:40|265.76|262.96|265.66|262.86|265.76|262.96|265.66|262.86|0
1651797290000|2022-05-06 00:34:50|265.76|262.96|265.76|262.96|265.86|263.06|265.76|262.96|0
1651797300000|2022-05-06 00:35:00|265.86|263.06|265.76|262.96|265.86|263.06|265.76|262.96|0
1651797310000|2022-05-06 00:35:10|265.95|263.15|266.05|263.25|266.05|263.25|265.95|263.15|0
1651797320000|2022-05-06 00:35:20|266.1|263.3|266.15|263.35|266.24|263.44|266.1|263.3|0
1651797330000|2022-05-06 00:35:30|266.2|263.4|266.2|263.4|266.2|263.4|266.2|263.4|0
1651797340000|2022-05-06 00:35:40|266.15|263.35|266.15|263.35|266.24|263.44|266.15|263.35|0
1651797350000|2022-05-06 00:35:50|265.95|263.15|265.95|263.15|265.95|263.15|265.91|263.11|0
1651797360000|2022-05-06 00:36:00|266.05|263.25|265.81|263.01|266.05|263.25|265.81|263.01|0
1651797370000|2022-05-06 00:36:10|265.86|263.06|265.86|263.06|265.86|263.06|265.86|263.06|0
1651797380000|2022-05-06 00:36:20|265.81|263.01|265.86|263.06|265.86|263.06|265.81|263.01|0
1651797390000|2022-05-06 00:36:30|265.95|263.15|266.05|263.25|266.15|263.35|265.95|263.15|0
1651797400000|2022-05-06 00:36:40|265.95|263.15|265.95|263.15|265.95|263.15|265.95|263.15|0
1651797410000|2022-05-06 00:36:50|266.05|263.25|266|263.2|266.15|263.35|266|263.2|0
1651797420000|2022-05-06 00:37:00|265.95|263.15|265.95|263.15|265.95|263.15|265.86|263.06|0
1651797430000|2022-05-06 00:37:10|265.86|263.06|265.95|263.15|265.95|263.15|265.86|263.06|0
1651797440000|2022-05-06 00:37:20|265.66|262.86|265.95|263.15|265.95|263.15|265.66|262.86|0
1651797450000|2022-05-06 00:37:30|265.86|263.06|265.86|263.06|265.86|263.06|265.86|263.06|0
1651797460000|2022-05-06 00:37:40|265.76|262.96|265.76|262.96|265.86|263.06|265.76|262.96|0
1651797470000|2022-05-06 00:37:50|265.66|262.86|266.34|263.54|266.34|263.54|265.66|262.86|0
1651797480000|2022-05-06 00:38:00|266.2|263.4|266.34|263.54|266.34|263.54|266.2|263.4|0
1651797490000|2022-05-06 00:38:10|266.29|263.49|266.15|263.35|266.29|263.49|266.15|263.35|0
1651797500000|2022-05-06 00:38:20|266.05|263.25|266.05|263.25|266.15|263.35|266.05|263.25|0
1651797510000|2022-05-06 00:38:30|266.15|263.35|266.15|263.35|266.15|263.35|266.15|263.35|0
1651797520000|2022-05-06 00:38:40|266.05|263.25|265.95|263.15|266.1|263.3|265.95|263.15|0
1651797530000|2022-05-06 00:38:50|266.24|263.44|266.44|263.64|266.44|263.64|266.24|263.44|0
1651797540000|2022-05-06 00:39:00|266.63|263.83|266.82|264.02|267.02|264.22|266.63|263.83|0
1651797550000|2022-05-06 00:39:10|266.92|264.12|266.92|264.12|266.92|264.12|266.92|264.12|0
1651797560000|2022-05-06 00:39:20|266.97|264.17|266.82|264.02|266.97|264.17|266.82|264.02|0
1651797570000|2022-05-06 00:39:30|266.73|263.93|266.73|263.93|266.73|263.93|266.73|263.93|0
1651797580000|2022-05-06 00:39:40|266.63|263.83|266.92|264.12|266.92|264.12|266.53|263.73|0
1651797590000|2022-05-06 00:39:50|266.82|264.02|266.73|263.93|266.82|264.02|266.73|263.93|0
1651797600000|2022-05-06 00:40:00|266.78|263.98|266.73|263.93|266.78|263.98|266.73|263.93|0
1651797610000|2022-05-06 00:40:10|266.78|263.98|266.73|263.93|266.78|263.98|266.63|263.83|0
1651797620000|2022-05-06 00:40:20|266.63|263.83|266.53|263.73|266.63|263.83|266.53|263.73|0
1651797630000|2022-05-06 00:40:30|266.58|263.78|266.73|263.93|266.73|263.93|266.58|263.78|0
1651797640000|2022-05-06 00:40:40|266.63|263.83|266.73|263.93|266.73|263.93|266.53|263.73|0
1651797650000|2022-05-06 00:40:50|266.63|263.83|266.63|263.83|266.63|263.83|266.63|263.83|0
1651797660000|2022-05-06 00:41:00|266.53|263.73|266.73|263.93|266.73|263.93|266.53|263.73|0
1651797670000|2022-05-06 00:41:10|266.63|263.83|266.53|263.73|266.63|263.83|266.44|263.64|0
1651797680000|2022-05-06 00:41:20|266.58|263.78|266.49|263.69|266.58|263.78|266.49|263.69|0
1651797690000|2022-05-06 00:41:30|266.53|263.73|266.73|263.93|266.73|263.93|266.53|263.73|0
1651797700000|2022-05-06 00:41:40|266.68|263.88|266.63|263.83|266.73|263.93|266.63|263.83|0
1651797710000|2022-05-06 00:41:50|266.58|263.78|266.53|263.73|266.58|263.78|266.49|263.69|0
1651797720000|2022-05-06 00:42:00|266.49|263.69|266.53|263.73|266.53|263.73|266.49|263.69|0
1651797730000|2022-05-06 00:42:10|266.49|263.69|266.43|263.63|266.49|263.69|266.43|263.63|0
1651797740000|2022-05-06 00:42:20|266.53|263.73|266.43|263.63|266.53|263.73|266.43|263.63|0
1651797750000|2022-05-06 00:42:30|266.53|263.73|266.53|263.73|266.53|263.73|266.34|263.54|0
1651797760000|2022-05-06 00:42:40|266.34|263.54|266.34|263.54|266.34|263.54|266.34|263.54|0
1651797770000|2022-05-06 00:42:50|266.29|263.49|266.24|263.44|266.29|263.49|266.24|263.44|0
1651797780000|2022-05-06 00:43:00|266.34|263.54|266.34|263.54|266.34|263.54|266.24|263.44|0
1651797790000|2022-05-06 00:43:10|266.63|263.83|266.53|263.73|266.63|263.83|266.53|263.73|0
1651797800000|2022-05-06 00:43:20|266.58|263.78|266.63|263.83|266.63|263.83|266.53|263.73|0
1651797810000|2022-05-06 00:43:30|266.53|263.73|266.53|263.73|266.63|263.83|266.53|263.73|0
1651797820000|2022-05-06 00:43:40|266.58|263.78|266.53|263.73|266.58|263.78|266.53|263.73|0
1651797830000|2022-05-06 00:43:50|266.43|263.63|266.43|263.63|266.43|263.63|266.43|263.63|0
1651797840000|2022-05-06 00:44:00|266.34|263.54|266.34|263.54|266.43|263.63|266.24|263.44|0
1651797850000|2022-05-06 00:44:10|266.63|263.83|266.53|263.73|266.63|263.83|266.53|263.73|0
1651797860000|2022-05-06 00:44:20|266.58|263.78|266.53|263.73|266.58|263.78|266.53|263.73|0
1651797870000|2022-05-06 00:44:30|266.63|263.83|266.63|263.83|266.63|263.83|266.53|263.73|0
1651797880000|2022-05-06 00:44:40|266.53|263.73|266.34|263.54|266.53|263.73|266.34|263.54|0
1651797890000|2022-05-06 00:44:50|266.24|263.44|266.43|263.63|266.53|263.73|266.24|263.44|0
1651797900000|2022-05-06 00:45:00|266.63|263.83|266.72|263.92|266.72|263.92|266.63|263.83|0
1651797910000|2022-05-06 00:45:10|266.63|263.83|266.68|263.88|266.72|263.92|266.63|263.83|0
1651797920000|2022-05-06 00:45:20|266.53|263.73|266.43|263.63|266.53|263.73|266.39|263.59|0
1651797930000|2022-05-06 00:45:30|266.53|263.73|266.34|263.54|266.53|263.73|266.34|263.54|0
1651797940000|2022-05-06 00:45:40|266.43|263.63|266.72|263.92|266.72|263.92|266.43|263.63|0
1651797950000|2022-05-06 00:45:50|266.63|263.83|266.77|263.97|266.77|263.97|266.63|263.83|0
1651797960000|2022-05-06 00:46:00|267.11|264.31|267.21|264.41|267.21|264.41|267.01|264.21|0
1651797970000|2022-05-06 00:46:10|267.26|264.46|267.5|264.7|267.6|264.8|267.26|264.46|0
1651797980000|2022-05-06 00:46:20|267.6|264.8|267.4|264.6|267.6|264.8|267.4|264.6|0
1651797990000|2022-05-06 00:46:30|267.45|264.65|267.4|264.6|267.45|264.65|267.4|264.6|0
1651798000000|2022-05-06 00:46:40|267.36|264.56|266.82|264.02|267.36|264.56|266.82|264.02|0
1651798010000|2022-05-06 00:46:50|266.72|263.92|266.82|264.02|266.92|264.12|266.72|263.92|0
1651798020000|2022-05-06 00:47:00|266.77|263.97|266.48|263.68|266.82|264.02|266.48|263.68|0
1651798030000|2022-05-06 00:47:10|266.34|263.54|266.14|263.34|266.34|263.54|266.14|263.34|0
1651798040000|2022-05-06 00:47:20|266.24|263.44|266.04|263.24|266.24|263.44|266.04|263.24|0
1651798050000|2022-05-06 00:47:30|265.95|263.15|265.95|263.15|265.95|263.15|265.95|263.15|0
1651798060000|2022-05-06 00:47:40|266.19|263.39|266.24|263.44|266.24|263.44|266.14|263.34|0
1651798070000|2022-05-06 00:47:50|266.14|263.34|266|263.2|266.14|263.34|266|263.2|0
1651798080000|2022-05-06 00:48:00|265.95|263.15|266.14|263.34|266.14|263.34|265.95|263.15|0
1651798090000|2022-05-06 00:48:10|266.09|263.29|266.33|263.53|266.33|263.53|266.09|263.29|0
1651798100000|2022-05-06 00:48:20|266.29|263.49|266.29|263.49|266.33|263.53|266.29|263.49|0
1651798110000|2022-05-06 00:48:30|266.33|263.53|266.33|263.53|266.33|263.53|266.29|263.49|0
1651798120000|2022-05-06 00:48:40|266.38|263.58|266.33|263.53|266.38|263.58|266.33|263.53|0
1651798140000|2022-05-06 00:49:00|266.38|263.58|266.53|263.73|266.53|263.73|266.38|263.58|0
1651798150000|2022-05-06 00:49:10|266.62|263.82|266.72|263.92|266.72|263.92|266.62|263.82|0
1651798160000|2022-05-06 00:49:20|266.87|264.07|266.92|264.12|266.92|264.12|266.87|264.07|0
1651798170000|2022-05-06 00:49:30|266.82|264.02|266.77|263.97|266.87|264.07|266.77|263.97|0
1651798180000|2022-05-06 00:49:40|266.72|263.92|266.53|263.73|266.72|263.92|266.48|263.68|0
1651798190000|2022-05-06 00:49:50|266.62|263.82|266.58|263.78|266.62|263.82|266.58|263.78|0
1651798200000|2022-05-06 00:50:00|266.72|263.92|266.67|263.87|266.72|263.92|266.62|263.82|0
1651798210000|2022-05-06 00:50:10|266.77|263.97|267.01|264.21|267.01|264.21|266.77|263.97|0
1651798220000|2022-05-06 00:50:20|266.92|264.12|267.01|264.21|267.01|264.21|266.92|264.12|0
1651798230000|2022-05-06 00:50:30|267.11|264.31|266.97|264.17|267.11|264.31|266.97|264.17|0
1651798240000|2022-05-06 00:50:40|266.87|264.07|266.87|264.07|266.87|264.07|266.82|264.02|0
1651798250000|2022-05-06 00:50:50|266.77|263.97|266.43|263.63|266.77|263.97|266.43|263.63|0
1651798260000|2022-05-06 00:51:00|266.38|263.58|266.19|263.39|266.38|263.58|266.19|263.39|0
1651798270000|2022-05-06 00:51:10|266.09|263.29|266.19|263.39|266.24|263.44|266.09|263.29|0
1651798280000|2022-05-06 00:51:20|266.09|263.29|266.04|263.24|266.09|263.29|266.04|263.24|0
1651798290000|2022-05-06 00:51:30|266.14|263.34|266.24|263.44|266.24|263.44|266.14|263.34|0
1651798300000|2022-05-06 00:51:40|266.33|263.53|265.95|263.15|266.38|263.58|265.95|263.15|0
1651798310000|2022-05-06 00:51:50|265.9|263.1|265.85|263.05|265.9|263.1|265.85|263.05|0
1651798320000|2022-05-06 00:52:00|266|263.2|265.95|263.15|266|263.2|265.95|263.15|0
1651798330000|2022-05-06 00:52:10|266.04|263.24|266|263.2|266.04|263.24|265.95|263.15|0
1651798340000|2022-05-06 00:52:20|266.04|263.24|266.24|263.44|266.24|263.44|265.95|263.15|0
1651798350000|2022-05-06 00:52:30|266.14|263.34|266.24|263.44|266.24|263.44|266.14|263.34|0
1651798360000|2022-05-06 00:52:40|266.29|263.49|266.33|263.53|266.33|263.53|266.29|263.49|0
1651798370000|2022-05-06 00:52:50|266.38|263.58|266.82|264.02|266.82|264.02|266.38|263.58|0
1651798380000|2022-05-06 00:53:00|266.72|263.92|266.82|264.02|266.82|264.02|266.72|263.92|0
1651798390000|2022-05-06 00:53:10|266.87|264.07|266.91|264.11|266.91|264.11|266.82|264.02|0
1651798400000|2022-05-06 00:53:20|267.55|264.75|267.5|264.7|267.79|264.99|267.5|264.7|0
1651798410000|2022-05-06 00:53:30|267.3|264.5|267.11|264.31|267.3|264.5|267.11|264.31|0
1651798430000|2022-05-06 00:53:50|266.91|264.11|266.62|263.82|266.91|264.11|266.48|263.68|0
1651798440000|2022-05-06 00:54:00|266.67|263.87|266.67|263.87|266.72|263.92|266.67|263.87|0
1651798450000|2022-05-06 00:54:10|266.62|263.82|266.58|263.78|266.62|263.82|266.58|263.78|0
1651798460000|2022-05-06 00:54:20|266.62|263.82|266.82|264.02|266.91|264.11|266.62|263.82|0
1651798470000|2022-05-06 00:54:30|266.87|264.07|266.91|264.11|266.91|264.11|266.87|264.07|0
1651798480000|2022-05-06 00:54:40|267.01|264.21|267.35|264.55|267.35|264.55|267.01|264.21|0
1651798490000|2022-05-06 00:54:50|267.3|264.5|267.2|264.4|267.3|264.5|267.11|264.31|0
1651798500000|2022-05-06 00:55:00|267.11|264.31|267.35|264.55|267.5|264.7|267.11|264.31|0
1651798510000|2022-05-06 00:55:10|267.2|264.4|267.3|264.5|267.3|264.5|267.2|264.4|0
1651798520000|2022-05-06 00:55:20|267.5|264.7|267.3|264.5|267.5|264.7|267.3|264.5|0
1651798530000|2022-05-06 00:55:30|267.2|264.4|267.06|264.26|267.2|264.4|267.06|264.26|0
1651798540000|2022-05-06 00:55:40|267.25|264.45|267.4|264.6|267.4|264.6|267.2|264.4|0
1651798550000|2022-05-06 00:55:50|268.27|265.47|268.08|265.28|268.27|265.47|268.08|265.28|0
1651798560000|2022-05-06 00:56:00|268.13|265.33|268.71|265.91|268.71|265.91|268.13|265.33|0
1651798570000|2022-05-06 00:56:10|268.66|265.86|268.86|266.06|268.86|266.06|268.66|265.86|0
1651798580000|2022-05-06 00:56:20|268.76|265.96|268.56|265.76|268.76|265.96|268.56|265.76|0
1651798590000|2022-05-06 00:56:30|268.66|265.86|268.95|266.15|268.95|266.15|268.66|265.86|0
1651798600000|2022-05-06 00:56:40|269.01|266.21|268.86|266.06|269.01|266.21|268.86|266.06|0
1651798610000|2022-05-06 00:56:50|269.05|266.25|269.05|266.25|269.05|266.25|268.95|266.15|0
1651798620000|2022-05-06 00:57:00|268.95|266.15|268.56|265.76|268.95|266.15|268.56|265.76|0
1651798630000|2022-05-06 00:57:10|268.66|265.86|268.66|265.86|268.66|265.86|268.66|265.86|0
1651798640000|2022-05-06 00:57:20|269.05|266.25|269.05|266.25|269.05|266.25|269.05|266.25|0
1651798650000|2022-05-06 00:57:30|268.95|266.15|269.05|266.25|269.05|266.25|268.91|266.11|0
1651798660000|2022-05-06 00:57:40|269.15|266.35|268.86|266.06|269.15|266.35|268.86|266.06|0
1651798670000|2022-05-06 00:57:50|268.95|266.15|268.91|266.11|268.95|266.15|268.91|266.11|0
1651798680000|2022-05-06 00:58:00|268.76|265.96|268.76|265.96|268.86|266.06|268.76|265.96|0
1651798690000|2022-05-06 00:58:10|268.71|265.91|268.71|265.91|268.71|265.91|268.66|265.86|0
1651798700000|2022-05-06 00:58:20|268.66|265.86|268.71|265.91|268.76|265.96|268.66|265.86|0
1651798710000|2022-05-06 00:58:30|268.56|265.76|268.86|266.06|268.86|266.06|268.56|265.76|0
1651798720000|2022-05-06 00:58:40|268.91|266.11|268.95|266.15|268.95|266.15|268.91|266.11|0
1651798730000|2022-05-06 00:58:50|268.91|266.11|268.95|266.15|268.95|266.15|268.91|266.11|0
1651798740000|2022-05-06 00:59:00|268.86|266.06|268.61|265.81|268.86|266.06|268.61|265.81|0
1651798750000|2022-05-06 00:59:10|268.56|265.76|268.66|265.86|268.66|265.86|268.47|265.67|0
1651798760000|2022-05-06 00:59:20|268.86|266.06|268.86|266.06|268.86|266.06|268.86|266.06|0
1651798770000|2022-05-06 00:59:30|268.76|265.96|268.47|265.67|268.76|265.96|268.47|265.67|0
1651798780000|2022-05-06 00:59:40|268.37|265.57|268.37|265.57|268.37|265.57|268.37|265.57|0
1651798790000|2022-05-06 00:59:50|268.27|265.47|268.37|265.57|268.37|265.57|268.27|265.47|0
1651798800000|2022-05-06 01:00:00|268.47|265.67|268.37|265.57|268.47|265.67|268.37|265.57|0
1651798810000|2022-05-06 01:00:10|268.32|265.52|267.98|265.18|268.32|265.52|267.98|265.18|0
1651798820000|2022-05-06 01:00:20|267.93|265.13|267.98|265.18|267.98|265.18|267.88|265.08|0
1651798830000|2022-05-06 01:00:30|268.08|265.28|268.37|265.57|268.37|265.57|268.08|265.28|0
1651798840000|2022-05-06 01:00:40|268.27|265.47|268.32|265.52|268.32|265.52|268.27|265.47|0
1651798850000|2022-05-06 01:00:50|268.22|265.42|268.17|265.37|268.22|265.42|268.08|265.28|0
1651798860000|2022-05-06 01:01:00|268.27|265.47|268.27|265.47|268.27|265.47|268.17|265.37|0
1651798870000|2022-05-06 01:01:10|268.37|265.57|268.47|265.67|268.47|265.67|268.37|265.57|0
1651798880000|2022-05-06 01:01:20|268.56|265.76|268.66|265.86|268.66|265.86|268.56|265.76|0
1651798890000|2022-05-06 01:01:30|268.76|265.96|268.66|265.86|268.76|265.96|268.61|265.81|0
1651798900000|2022-05-06 01:01:40|268.56|265.76|268.37|265.57|268.56|265.76|268.37|265.57|0
1651798910000|2022-05-06 01:01:50|268.27|265.47|268.22|265.42|268.27|265.47|268.22|265.42|0
1651798920000|2022-05-06 01:02:00|267.98|265.18|267.98|265.18|267.98|265.18|267.98|265.18|0
1651798930000|2022-05-06 01:02:10|267.88|265.08|267.49|264.69|267.88|265.08|267.49|264.69|0
1651798940000|2022-05-06 01:02:20|267.78|264.98|267.78|264.98|267.78|264.98|267.69|264.89|0
1651798950000|2022-05-06 01:02:30|267.93|265.13|268.07|265.27|268.07|265.27|267.93|265.13|0
1651798960000|2022-05-06 01:02:40|267.93|265.13|268.03|265.23|268.03|265.23|267.93|265.13|0
1651798970000|2022-05-06 01:02:50|268.07|265.27|267.98|265.18|268.07|265.27|267.98|265.18|0
1651798980000|2022-05-06 01:03:00|268.46|265.66|268.46|265.66|268.46|265.66|268.46|265.66|0
1651798990000|2022-05-06 01:03:10|268.42|265.62|268.07|265.27|268.42|265.62|268.07|265.27|0
1651799000000|2022-05-06 01:03:20|267.98|265.18|267.88|265.08|268.07|265.27|267.88|265.08|0
1651799010000|2022-05-06 01:03:30|267.98|265.18|267.88|265.08|267.98|265.18|267.88|265.08|0
1651799020000|2022-05-06 01:03:40|267.98|265.18|268.27|265.47|268.56|265.76|267.98|265.18|0
1651799030000|2022-05-06 01:03:50|268.17|265.37|268.17|265.37|268.27|265.47|268.17|265.37|0
1651799040000|2022-05-06 01:04:00|268.27|265.47|268.46|265.66|268.46|265.66|268.27|265.47|0
1651799050000|2022-05-06 01:04:10|268.37|265.57|268.32|265.52|268.46|265.66|268.32|265.52|0
1651799060000|2022-05-06 01:04:20|268.22|265.42|268.46|265.66|268.46|265.66|268.22|265.42|0
1651799070000|2022-05-06 01:04:30|268.71|265.91|268.76|265.96|268.76|265.96|268.71|265.91|0
1651799080000|2022-05-06 01:04:40|268.66|265.86|268.46|265.66|268.66|265.86|268.46|265.66|0
1651799090000|2022-05-06 01:04:50|268.51|265.71|268.61|265.81|268.61|265.81|268.46|265.66|0
1651799100000|2022-05-06 01:05:00|268.71|265.91|268.46|265.66|268.71|265.91|268.46|265.66|0
1651799110000|2022-05-06 01:05:10|268.56|265.76|268.56|265.76|268.56|265.76|268.46|265.66|0
1651799120000|2022-05-06 01:05:20|268.46|265.66|268.37|265.57|268.46|265.66|268.32|265.52|0
1651799130000|2022-05-06 01:05:30|268.27|265.47|268.22|265.42|268.27|265.47|268.17|265.37|0
1651799140000|2022-05-06 01:05:40|268.37|265.57|268.22|265.42|268.37|265.57|268.22|265.42|0
1651799150000|2022-05-06 01:05:50|268.07|265.27|268.07|265.27|268.07|265.27|268.07|265.27|0
1651799160000|2022-05-06 01:06:00|268.17|265.37|268.61|265.81|268.61|265.81|268.17|265.37|0
1651799170000|2022-05-06 01:06:10|268.66|265.86|268.66|265.86|268.75|265.95|268.66|265.86|0
1651799180000|2022-05-06 01:06:20|268.61|265.81|268.61|265.81|268.61|265.81|268.61|265.81|0
1651799190000|2022-05-06 01:06:30|268.36|265.56|268.66|265.86|268.66|265.86|268.36|265.56|0
1651799200000|2022-05-06 01:06:40|268.42|265.62|268.36|265.56|268.42|265.62|268.36|265.56|0
1651799210000|2022-05-06 01:06:50|268.17|265.37|268.27|265.47|268.27|265.47|268.07|265.27|0
1651799220000|2022-05-06 01:07:00|268.22|265.42|268.27|265.47|268.36|265.56|268.22|265.42|0
1651799230000|2022-05-06 01:07:10|268.22|265.42|267.59|264.79|268.22|265.42|267.59|264.79|0
1651799240000|2022-05-06 01:07:20|267.49|264.69|267.68|264.88|267.68|264.88|267.49|264.69|0
1651799250000|2022-05-06 01:07:30|267.59|264.79|267.59|264.79|267.59|264.79|267.59|264.79|0
1651799260000|2022-05-06 01:07:40|267.49|264.69|267.49|264.69|267.49|264.69|267.49|264.69|0
1651799270000|2022-05-06 01:07:50|267.59|264.79|267.49|264.69|267.59|264.79|267.49|264.69|0
1651799280000|2022-05-06 01:08:00|267.44|264.64|267.39|264.59|267.44|264.64|267.39|264.59|0
1651799290000|2022-05-06 01:08:10|267.44|264.64|267.59|264.79|267.59|264.79|267.39|264.59|0
1651799300000|2022-05-06 01:08:20|267.54|264.74|267.59|264.79|267.59|264.79|267.54|264.74|0
1651799310000|2022-05-06 01:08:30|267.68|264.88|267.73|264.93|267.73|264.93|267.68|264.88|0
1651799320000|2022-05-06 01:08:40|267.78|264.98|267.68|264.88|267.78|264.98|267.68|264.88|0
1651799330000|2022-05-06 01:08:50|267.54|264.74|267.39|264.59|267.54|264.74|267.39|264.59|0
1651799340000|2022-05-06 01:09:00|267.44|264.64|267.44|264.64|267.44|264.64|267.39|264.59|0
1651799350000|2022-05-06 01:09:10|267.59|264.79|267.59|264.79|267.68|264.88|267.59|264.79|0
1651799360000|2022-05-06 01:09:20|267.68|264.88|267.68|264.88|267.78|264.98|267.68|264.88|0
1651799370000|2022-05-06 01:09:30|267.49|264.69|267.68|264.88|267.78|264.98|267.49|264.69|0
1651799380000|2022-05-06 01:09:40|267.78|264.98|267.68|264.88|267.78|264.98|267.68|264.88|0
1651799390000|2022-05-06 01:09:50|267.78|264.98|267.78|264.98|267.88|265.08|267.78|264.98|0
1651799400000|2022-05-06 01:10:00|267.73|264.93|267.68|264.88|267.88|265.08|267.68|264.88|0
1651799410000|2022-05-06 01:10:10|267.73|264.93|267.97|265.17|267.97|265.17|267.73|264.93|0
1651799420000|2022-05-06 01:10:20|268.02|265.22|268.07|265.27|268.07|265.27|268.02|265.22|0
1651799430000|2022-05-06 01:10:30|267.93|265.13|267.88|265.08|267.93|265.13|267.83|265.03|0
1651799440000|2022-05-06 01:10:40|268.07|265.27|268.02|265.22|268.07|265.27|268.02|265.22|0
1651799450000|2022-05-06 01:10:50|267.97|265.17|267.97|265.17|267.97|265.17|267.88|265.08|0
1651799460000|2022-05-06 01:11:00|268.12|265.32|268.02|265.22|268.22|265.42|268.02|265.22|0
1651799470000|2022-05-06 01:11:10|268.07|265.27|267.78|264.98|268.07|265.27|267.78|264.98|0
1651799480000|2022-05-06 01:11:20|267.97|265.17|267.97|265.17|267.97|265.17|267.97|265.17|0
1651799490000|2022-05-06 01:11:30|268.02|265.22|267.88|265.08|268.02|265.22|267.88|265.08|0
1651799500000|2022-05-06 01:11:40|267.97|265.17|267.97|265.17|267.97|265.17|267.97|265.17|0
1651799510000|2022-05-06 01:11:50|268.07|265.27|268.07|265.27|268.07|265.27|268.07|265.27|0
1651799520000|2022-05-06 01:12:00|268.17|265.37|268.12|265.32|268.17|265.37|268.07|265.27|0
1651799530000|2022-05-06 01:12:10|268.26|265.46|268.41|265.61|268.46|265.66|268.26|265.46|0
1651799540000|2022-05-06 01:12:20|268.36|265.56|268.26|265.46|268.36|265.56|268.26|265.46|0
1651799550000|2022-05-06 01:12:30|268.17|265.37|268.17|265.37|268.17|265.37|268.17|265.37|0
1651799560000|2022-05-06 01:12:40|268.26|265.46|268.26|265.46|268.36|265.56|268.26|265.46|0
1651799570000|2022-05-06 01:12:50|268.07|265.27|268.31|265.51|268.31|265.51|268.07|265.27|0
1651799580000|2022-05-06 01:13:00|268.36|265.56|268.36|265.56|268.36|265.56|268.26|265.46|0
1651799590000|2022-05-06 01:13:10|268.46|265.66|268.56|265.76|268.56|265.76|268.46|265.66|0
1651799600000|2022-05-06 01:13:20|268.65|265.85|268.65|265.85|268.65|265.85|268.46|265.66|0
1651799610000|2022-05-06 01:13:30|268.85|266.05|268.85|266.05|268.85|266.05|268.85|266.05|0
1651799620000|2022-05-06 01:13:40|268.75|265.95|268.65|265.85|268.75|265.95|268.65|265.85|0
1651799630000|2022-05-06 01:13:50|268.75|265.95|269.04|266.24|269.04|266.24|268.7|265.9|0
1651799640000|2022-05-06 01:14:00|268.85|266.05|269.04|266.24|269.04|266.24|268.85|266.05|0
1651799650000|2022-05-06 01:14:10|269.14|266.34|269.14|266.34|269.14|266.34|269.14|266.34|0
1651799660000|2022-05-06 01:14:20|269.04|266.24|269.04|266.24|269.04|266.24|269.04|266.24|0
1651799670000|2022-05-06 01:14:30|268.95|266.15|269.09|266.29|269.09|266.29|268.95|266.15|0
1651799680000|2022-05-06 01:14:40|269.04|266.24|269.04|266.24|269.04|266.24|269.04|266.24|0
1651799690000|2022-05-06 01:14:50|268.95|266.15|269.14|266.34|269.14|266.34|268.95|266.15|0
1651799700000|2022-05-06 01:15:00|269|266.2|269.34|266.54|269.34|266.54|269|266.2|0
1651799710000|2022-05-06 01:15:10|269.53|266.73|269.63|266.83|269.73|266.93|269.53|266.73|0
1651799720000|2022-05-06 01:15:20|269.53|266.73|269.73|266.93|269.73|266.93|269.53|266.73|0
1651799730000|2022-05-06 01:15:30|269.63|266.83|269.53|266.73|269.63|266.83|269.53|266.73|0
1651799740000|2022-05-06 01:15:40|269.63|266.83|269.63|266.83|269.68|266.88|269.63|266.83|0
1651799750000|2022-05-06 01:15:50|269.82|267.02|269.73|266.93|269.82|267.02|269.73|266.93|0
1651799760000|2022-05-06 01:16:00|269.53|266.73|269.73|266.93|269.73|266.93|269.53|266.73|0
1651799770000|2022-05-06 01:16:10|269.53|266.73|269.73|266.93|269.73|266.93|269.53|266.73|0
1651799780000|2022-05-06 01:16:20|269.82|267.02|269.82|267.02|269.82|267.02|269.82|267.02|0
1651799790000|2022-05-06 01:16:30|269.63|266.83|269.63|266.83|269.63|266.83|269.63|266.83|0
1651799800000|2022-05-06 01:16:40|269.73|266.93|269.63|266.83|269.73|266.93|269.53|266.73|0
1651799810000|2022-05-06 01:16:50|269.53|266.73|269.63|266.83|269.63|266.83|269.53|266.73|0
1651799820000|2022-05-06 01:17:00|269.68|266.88|269.68|266.88|269.68|266.88|269.63|266.83|0
1651799830000|2022-05-06 01:17:10|269.63|266.83|269.63|266.83|269.73|266.93|269.63|266.83|0
1651799840000|2022-05-06 01:17:20|269.58|266.78|269.14|266.34|269.58|266.78|269.14|266.34|0
1651799850000|2022-05-06 01:17:30|269|266.2|269.24|266.44|269.29|266.49|269|266.2|0
1651799860000|2022-05-06 01:17:40|269.14|266.34|268.75|265.95|269.14|266.34|268.75|265.95|0
1651799870000|2022-05-06 01:17:50|268.65|265.85|268.65|265.85|268.75|265.95|268.65|265.85|0
1651799880000|2022-05-06 01:18:00|268.75|265.95|268.85|266.05|268.85|266.05|268.75|265.95|0
1651799890000|2022-05-06 01:18:10|269.14|266.34|269.14|266.34|269.14|266.34|269.14|266.34|0
1651799900000|2022-05-06 01:18:20|268.99|266.19|269.33|266.53|269.33|266.53|268.99|266.19|0
1651799910000|2022-05-06 01:18:30|269.24|266.44|269.24|266.44|269.24|266.44|269.14|266.34|0
1651799920000|2022-05-06 01:18:40|269.14|266.34|269.04|266.24|269.14|266.34|268.9|266.1|0
1651799930000|2022-05-06 01:18:50|269.14|266.34|269.04|266.24|269.14|266.34|269.04|266.24|0
1651799940000|2022-05-06 01:19:00|268.9|266.1|268.75|265.95|268.94|266.14|268.75|265.95|0
1651799950000|2022-05-06 01:19:10|268.65|265.85|269.04|266.24|269.04|266.24|268.65|265.85|0
1651799960000|2022-05-06 01:19:20|269.14|266.34|269.24|266.44|269.33|266.53|269.14|266.34|0
1651799970000|2022-05-06 01:19:30|269.33|266.53|269.38|266.58|269.38|266.58|269.33|266.53|0
1651799980000|2022-05-06 01:19:40|269.33|266.53|269.63|266.83|269.63|266.83|269.33|266.53|0
1651799990000|2022-05-06 01:19:50|269.72|266.92|269.82|267.02|269.82|267.02|269.72|266.92|0
1651800000000|2022-05-06 01:20:00|269.92|267.12|269.92|267.12|270.02|267.22|269.92|267.12|0
1651800010000|2022-05-06 01:20:10|270.02|267.22|270.21|267.41|270.21|267.41|269.92|267.12|0
1651800020000|2022-05-06 01:20:20|270.12|267.32|270.17|267.37|270.17|267.37|270.02|267.22|0
1651800030000|2022-05-06 01:20:30|270.21|267.41|270.41|267.61|270.51|267.71|270.21|267.41|0
1651800040000|2022-05-06 01:20:40|270.31|267.51|270.12|267.32|270.31|267.51|270.12|267.32|0
1651800050000|2022-05-06 01:20:50|270.02|267.22|270.02|267.22|270.02|267.22|269.87|267.07|0
1651800060000|2022-05-06 01:21:00|270.21|267.41|270.12|267.32|270.31|267.51|270.12|267.32|0
1651800070000|2022-05-06 01:21:10|269.92|267.12|269.92|267.12|269.92|267.12|269.87|267.07|0
1651800080000|2022-05-06 01:21:20|270.07|267.27|270.12|267.32|270.12|267.32|270.07|267.27|0
1651800090000|2022-05-06 01:21:30|270.21|267.41|270.61|267.81|270.61|267.81|270.21|267.41|0
1651800100000|2022-05-06 01:21:40|270.51|267.71|270.41|267.61|270.51|267.71|270.41|267.61|0
1651800110000|2022-05-06 01:21:50|270.46|267.66|270.7|267.9|270.75|267.95|270.46|267.66|0
1651800120000|2022-05-06 01:22:00|270.9|268.1|270.6|267.8|270.9|268.1|270.6|267.8|0
1651800130000|2022-05-06 01:22:10|270.7|267.9|270.6|267.8|270.8|268|270.6|267.8|0
1651800140000|2022-05-06 01:22:20|270.51|267.71|270.51|267.71|270.56|267.76|270.51|267.71|0
1651800150000|2022-05-06 01:22:30|270.6|267.8|270.41|267.61|270.6|267.8|270.41|267.61|0
1651800160000|2022-05-06 01:22:40|270.31|267.51|270.21|267.41|270.41|267.61|270.21|267.41|0
1651800170000|2022-05-06 01:22:50|270.11|267.31|270.11|267.31|270.11|267.31|270.11|267.31|0
1651800180000|2022-05-06 01:23:00|270.02|267.22|270.02|267.22|270.02|267.22|270.02|267.22|0
1651800190000|2022-05-06 01:23:10|270.11|267.31|270.21|267.41|270.21|267.41|270.11|267.31|0
1651800200000|2022-05-06 01:23:20|270.31|267.51|270.31|267.51|270.41|267.61|270.31|267.51|0
1651800210000|2022-05-06 01:23:30|270.26|267.46|270.26|267.46|270.31|267.51|270.21|267.41|0
1651800220000|2022-05-06 01:23:40|270.21|267.41|270.11|267.31|270.21|267.41|270.11|267.31|0
1651800230000|2022-05-06 01:23:50|270.07|267.27|270.11|267.31|270.21|267.41|270.07|267.27|0
1651800240000|2022-05-06 01:24:00|270.07|267.27|270.02|267.22|270.11|267.31|270.02|267.22|0
1651800250000|2022-05-06 01:24:10|270.21|267.41|270.31|267.51|270.31|267.51|270.16|267.36|0
1651800260000|2022-05-06 01:24:20|270.26|267.46|269.87|267.07|270.26|267.46|269.87|267.07|0
1651800270000|2022-05-06 01:24:30|269.92|267.12|269.82|267.02|269.92|267.12|269.82|267.02|0
1651800280000|2022-05-06 01:24:40|269.72|266.92|269.53|266.73|269.82|267.02|269.53|266.73|0
1651800290000|2022-05-06 01:24:50|269.43|266.63|269.43|266.63|269.53|266.73|269.43|266.63|0
1651800300000|2022-05-06 01:25:00|269.53|266.73|269.62|266.82|269.62|266.82|269.53|266.73|0
1651800310000|2022-05-06 01:25:10|269.43|266.63|269.43|266.63|269.43|266.63|269.43|266.63|0
1651800320000|2022-05-06 01:25:20|269.38|266.58|269.23|266.43|269.38|266.58|269.23|266.43|0
1651800330000|2022-05-06 01:25:30|269.19|266.39|269.23|266.43|269.23|266.43|269.19|266.39|0
1651800340000|2022-05-06 01:25:40|269.53|266.73|269.53|266.73|269.53|266.73|269.53|266.73|0
1651800350000|2022-05-06 01:25:50|269.43|266.63|269.14|266.34|269.43|266.63|269.14|266.34|0
1651800360000|2022-05-06 01:26:00|269.23|266.43|269.33|266.53|269.33|266.53|269.23|266.43|0
1651800370000|2022-05-06 01:26:10|269.28|266.48|269.23|266.43|269.28|266.48|269.23|266.43|0
1651800380000|2022-05-06 01:26:20|269.43|266.63|269.43|266.63|269.43|266.63|269.43|266.63|0
1651800390000|2022-05-06 01:26:30|269.33|266.53|269.33|266.53|269.33|266.53|269.33|266.53|0
1651800400000|2022-05-06 01:26:40|269.43|266.63|269.23|266.43|269.43|266.63|269.23|266.43|0
1651800410000|2022-05-06 01:26:50|269.33|266.53|269.23|266.43|269.43|266.63|269.23|266.43|0
1651800420000|2022-05-06 01:27:00|269.13|266.33|269.13|266.33|269.13|266.33|269.13|266.33|0
1651800430000|2022-05-06 01:27:10|268.84|266.04|268.74|265.94|268.84|266.04|268.74|265.94|0
1651800440000|2022-05-06 01:27:20|268.65|265.85|268.65|265.85|268.65|265.85|268.55|265.75|0
1651800450000|2022-05-06 01:27:30|268.55|265.75|268.26|265.46|268.55|265.75|268.26|265.46|0
1651800460000|2022-05-06 01:27:40|268.16|265.36|268.26|265.46|268.26|265.46|268.06|265.26|0
1651800480000|2022-05-06 01:28:00|268.35|265.55|268.45|265.65|268.45|265.65|268.35|265.55|0
1651800490000|2022-05-06 01:28:10|268.35|265.55|268.35|265.55|268.35|265.55|268.35|265.55|0
1651800500000|2022-05-06 01:28:20|268.45|265.65|268.45|265.65|268.45|265.65|268.35|265.55|0
1651800510000|2022-05-06 01:28:30|268.26|265.46|268.35|265.55|268.35|265.55|268.26|265.46|0
1651800520000|2022-05-06 01:28:40|268.26|265.46|268.26|265.46|268.26|265.46|268.16|265.36|0
1651800530000|2022-05-06 01:28:50|268.35|265.55|268.45|265.65|268.45|265.65|268.35|265.55|0
1651800540000|2022-05-06 01:29:00|268.26|265.46|268.06|265.26|268.26|265.46|268.06|265.26|0
1651800550000|2022-05-06 01:29:10|268.26|265.46|267.96|265.16|268.26|265.46|267.96|265.16|0
1651800560000|2022-05-06 01:29:20|267.87|265.07|267.87|265.07|267.87|265.07|267.67|264.87|0
1651800570000|2022-05-06 01:29:30|267.82|265.02|267.82|265.02|267.82|265.02|267.82|265.02|0
1651800580000|2022-05-06 01:29:40|267.87|265.07|267.96|265.16|268.06|265.26|267.87|265.07|0
1651800600000|2022-05-06 01:30:00|267.87|265.07|268.16|265.36|268.16|265.36|267.87|265.07|0
1651800610000|2022-05-06 01:30:10|268.26|265.46|268.16|265.36|268.26|265.46|267.96|265.16|0
1651800620000|2022-05-06 01:30:20|268.11|265.31|268.26|265.46|268.35|265.55|268.11|265.31|0
1651800630000|2022-05-06 01:30:30|268.11|265.31|268.06|265.26|268.16|265.36|268.06|265.26|0
1651800640000|2022-05-06 01:30:40|268.16|265.36|268.06|265.26|268.16|265.36|268.06|265.26|0
1651800650000|2022-05-06 01:30:50|268.16|265.36|268.16|265.36|268.26|265.46|268.16|265.36|0
1651800660000|2022-05-06 01:31:00|268.21|265.41|268.35|265.55|268.35|265.55|268.16|265.36|0
1651800670000|2022-05-06 01:31:10|268.4|265.6|268.35|265.55|268.5|265.7|268.35|265.55|0
1651800680000|2022-05-06 01:31:20|268.45|265.65|268.35|265.55|268.64|265.84|268.35|265.55|0
1651800690000|2022-05-06 01:31:30|268.25|265.45|268.16|265.36|268.25|265.45|268.06|265.26|0
1651800700000|2022-05-06 01:31:40|268.11|265.31|268.16|265.36|268.16|265.36|268.11|265.31|0
1651800710000|2022-05-06 01:31:50|268.35|265.55|268.35|265.55|268.35|265.55|268.35|265.55|0
1651800720000|2022-05-06 01:32:00|268.25|265.45|268.35|265.55|268.35|265.55|268.16|265.36|0
1651800730000|2022-05-06 01:32:10|268.45|265.65|268.45|265.65|268.45|265.65|268.45|265.65|0
1651800740000|2022-05-06 01:32:20|268.55|265.75|268.45|265.65|268.55|265.75|268.45|265.65|0
1651800750000|2022-05-06 01:32:30|268.5|265.7|268.55|265.75|268.55|265.75|268.45|265.65|0
1651800760000|2022-05-06 01:32:40|268.25|265.45|268.16|265.36|268.35|265.55|268.16|265.36|0
1651800770000|2022-05-06 01:32:50|268.25|265.45|268.25|265.45|268.25|265.45|268.16|265.36|0
1651800780000|2022-05-06 01:33:00|268.16|265.36|268.35|265.55|268.35|265.55|268.16|265.36|0
1651800790000|2022-05-06 01:33:10|268.55|265.75|268.55|265.75|268.6|265.8|268.55|265.75|0
1651800800000|2022-05-06 01:33:20|268.84|266.04|268.55|265.75|268.84|266.04|268.55|265.75|0
1651800810000|2022-05-06 01:33:30|268.64|265.84|268.84|266.04|268.84|266.04|268.6|265.8|0
1651800830000|2022-05-06 01:33:50|268.89|266.09|268.64|265.84|268.89|266.09|268.64|265.84|0
1651800840000|2022-05-06 01:34:00|268.55|265.75|268.64|265.84|268.74|265.94|268.55|265.75|0
1651800850000|2022-05-06 01:34:10|268.74|265.94|268.74|265.94|268.74|265.94|268.69|265.89|0
1651800860000|2022-05-06 01:34:20|268.84|266.04|268.55|265.75|268.84|266.04|268.45|265.65|0
1651800870000|2022-05-06 01:34:30|268.64|265.84|268.55|265.75|268.64|265.84|268.45|265.65|0
1651800880000|2022-05-06 01:34:40|268.64|265.84|268.5|265.7|268.64|265.84|268.5|265.7|0
1651800890000|2022-05-06 01:34:50|268.55|265.75|268.94|266.14|268.94|266.14|268.55|265.75|0
1651800900000|2022-05-06 01:35:00|268.84|266.04|268.74|265.94|268.84|266.04|268.74|265.94|0
1651800910000|2022-05-06 01:35:10|268.79|265.99|268.74|265.94|268.79|265.99|268.74|265.94|0
1651800930000|2022-05-06 01:35:30|268.64|265.84|268.54|265.74|268.64|265.84|268.45|265.65|0
1651800940000|2022-05-06 01:35:40|268.74|265.94|268.74|265.94|268.74|265.94|268.64|265.84|0
1651800950000|2022-05-06 01:35:50|268.69|265.89|268.64|265.84|268.69|265.89|268.64|265.84|0
1651800960000|2022-05-06 01:36:00|268.74|265.94|268.93|266.13|268.93|266.13|268.74|265.94|0
1651800970000|2022-05-06 01:36:10|268.84|266.04|268.89|266.09|268.89|266.09|268.79|265.99|0
1651800980000|2022-05-06 01:36:20|268.84|266.04|268.74|265.94|268.84|266.04|268.74|265.94|0
1651800990000|2022-05-06 01:36:30|268.54|265.74|268.64|265.84|268.64|265.84|268.54|265.74|0
1651801010000|2022-05-06 01:36:50|268.54|265.74|268.45|265.65|268.64|265.84|268.45|265.65|0
1651801020000|2022-05-06 01:37:00|268.25|265.45|268.06|265.26|268.25|265.45|268.06|265.26|0
1651801030000|2022-05-06 01:37:10|267.96|265.16|268.06|265.26|268.06|265.26|267.96|265.16|0
1651801040000|2022-05-06 01:37:20|267.96|265.16|267.77|264.97|267.96|265.16|267.77|264.97|0
1651801050000|2022-05-06 01:37:30|267.67|264.87|267.67|264.87|267.77|264.97|267.67|264.87|0
1651801060000|2022-05-06 01:37:40|267.62|264.82|267.67|264.87|267.67|264.87|267.57|264.77|0
1651801070000|2022-05-06 01:37:50|267.77|264.97|267.86|265.06|267.86|265.06|267.76|264.96|0
1651801080000|2022-05-06 01:38:00|267.76|264.96|268.15|265.35|268.15|265.35|267.76|264.96|0
1651801090000|2022-05-06 01:38:10|268.25|265.45|268.25|265.45|268.25|265.45|268.06|265.26|0
1651801100000|2022-05-06 01:38:20|268.15|265.35|268.35|265.55|268.35|265.55|268.15|265.35|0
1651801110000|2022-05-06 01:38:30|268.4|265.6|268.35|265.55|268.4|265.6|268.35|265.55|0
1651801120000|2022-05-06 01:38:40|268.2|265.4|268.15|265.35|268.25|265.45|268.15|265.35|0
1651801130000|2022-05-06 01:38:50|268.3|265.5|268.35|265.55|268.35|265.55|268.3|265.5|0
1651801140000|2022-05-06 01:39:00|268.45|265.65|268.64|265.84|268.64|265.84|268.45|265.65|0
1651801150000|2022-05-06 01:39:10|268.74|265.94|268.69|265.89|268.74|265.94|268.69|265.89|0
1651801160000|2022-05-06 01:39:20|268.35|265.55|268.25|265.45|268.74|265.94|268.25|265.45|0
1651801170000|2022-05-06 01:39:30|268.4|265.6|268.25|265.45|268.45|265.65|268.25|265.45|0
1651801180000|2022-05-06 01:39:40|268.15|265.35|268.25|265.45|268.25|265.45|268.15|265.35|0
1651801190000|2022-05-06 01:39:50|268.15|265.35|268.25|265.45|268.25|265.45|268.15|265.35|0
1651801200000|2022-05-06 01:40:00|268.15|265.35|268.2|265.4|268.25|265.45|268.15|265.35|0
1651801210000|2022-05-06 01:40:10|268.35|265.55|268.45|265.65|268.54|265.74|268.35|265.55|0
1651801220000|2022-05-06 01:40:20|268.35|265.55|268.3|265.5|268.35|265.55|268.3|265.5|0
1651801230000|2022-05-06 01:40:30|268.15|265.35|268.25|265.45|268.35|265.55|268.15|265.35|0
1651801240000|2022-05-06 01:40:40|268.35|265.55|268.3|265.5|268.35|265.55|268.3|265.5|0
1651801250000|2022-05-06 01:40:50|268.35|265.55|268.4|265.6|268.44|265.64|268.35|265.55|0
1651801260000|2022-05-06 01:41:00|268.25|265.45|268.15|265.35|268.25|265.45|268.15|265.35|0
1651801270000|2022-05-06 01:41:10|268.35|265.55|268.3|265.5|268.35|265.55|268.3|265.5|0
1651801280000|2022-05-06 01:41:20|268.25|265.45|268.15|265.35|268.25|265.45|268.15|265.35|0
1651801290000|2022-05-06 01:41:30|268.25|265.45|268.25|265.45|268.35|265.55|268.2|265.4|0
1651801300000|2022-05-06 01:41:40|268.44|265.64|268.25|265.45|268.44|265.64|268.25|265.45|0
1651801310000|2022-05-06 01:41:50|268.2|265.4|268.05|265.25|268.25|265.45|268.05|265.25|0
1651801320000|2022-05-06 01:42:00|267.96|265.16|267.96|265.16|268.05|265.25|267.96|265.16|0
1651801330000|2022-05-06 01:42:10|268.05|265.25|267.57|264.77|268.05|265.25|267.57|264.77|0
1651801340000|2022-05-06 01:42:20|267.37|264.57|267.18|264.38|267.37|264.57|267.18|264.38|0
1651801350000|2022-05-06 01:42:30|267.28|264.48|267.28|264.48|267.28|264.48|267.18|264.38|0
1651801360000|2022-05-06 01:42:40|267.52|264.72|267.86|265.06|267.86|265.06|267.52|264.72|0
1651801370000|2022-05-06 01:42:50|267.81|265.01|267.76|264.96|267.81|265.01|267.76|264.96|0
1651801380000|2022-05-06 01:43:00|267.86|265.06|267.86|265.06|267.91|265.11|267.86|265.06|0
1651801390000|2022-05-06 01:43:10|267.81|265.01|267.86|265.06|267.86|265.06|267.81|265.01|0
1651801400000|2022-05-06 01:43:20|267.91|265.11|268.05|265.25|268.05|265.25|267.91|265.11|0
1651801410000|2022-05-06 01:43:30|268.01|265.21|268.1|265.3|268.15|265.35|268.01|265.21|0
1651801420000|2022-05-06 01:43:40|268.15|265.35|268.2|265.4|268.25|265.45|268.15|265.35|0
1651801430000|2022-05-06 01:43:50|268.15|265.35|268.15|265.35|268.15|265.35|268.15|265.35|0
1651801440000|2022-05-06 01:44:00|268.3|265.5|268.59|265.79|268.59|265.79|268.3|265.5|0
1651801450000|2022-05-06 01:44:10|268.74|265.94|268.93|266.13|268.93|266.13|268.74|265.94|0
1651801470000|2022-05-06 01:44:30|268.83|266.03|268.79|265.99|268.83|266.03|268.74|265.94|0
1651801480000|2022-05-06 01:44:40|268.83|266.03|268.79|265.99|268.93|266.13|268.79|265.99|0
1651801490000|2022-05-06 01:44:50|268.54|265.74|268.69|265.89|268.69|265.89|268.54|265.74|0
1651801500000|2022-05-06 01:45:00|268.79|265.99|268.74|265.94|268.93|266.13|268.74|265.94|0
1651801520000|2022-05-06 01:45:20|268.83|266.03|268.69|265.89|268.83|266.03|268.69|265.89|0
1651801530000|2022-05-06 01:45:30|268.73|265.93|268.64|265.84|268.73|265.93|268.54|265.74|0
1651801540000|2022-05-06 01:45:40|268.73|265.93|268.64|265.84|268.73|265.93|268.64|265.84|0
1651801550000|2022-05-06 01:45:50|268.73|265.93|268.79|265.99|268.79|265.99|268.73|265.93|0
1651801560000|2022-05-06 01:46:00|268.93|266.13|268.93|266.13|268.93|266.13|268.93|266.13|0
1651801570000|2022-05-06 01:46:10|268.83|266.03|268.83|266.03|268.83|266.03|268.83|266.03|0
1651801580000|2022-05-06 01:46:20|268.93|266.13|268.79|265.99|268.93|266.13|268.79|265.99|0
1651801590000|2022-05-06 01:46:30|268.83|266.03|268.79|265.99|268.83|266.03|268.79|265.99|0
1651801600000|2022-05-06 01:46:40|268.83|266.03|268.64|265.84|268.83|266.03|268.64|265.84|0
1651801610000|2022-05-06 01:46:50|268.69|265.89|268.54|265.74|268.69|265.89|268.54|265.74|0
1651801620000|2022-05-06 01:47:00|268.64|265.84|268.73|265.93|268.73|265.93|268.64|265.84|0
1651801630000|2022-05-06 01:47:10|268.69|265.89|268.34|265.54|268.69|265.89|268.34|265.54|0
1651801640000|2022-05-06 01:47:20|268.25|265.45|268.25|265.45|268.25|265.45|268.25|265.45|0
1651801650000|2022-05-06 01:47:30|268.15|265.35|268.01|265.21|268.15|265.35|268.01|265.21|0
1651801660000|2022-05-06 01:47:40|268.15|265.35|268.15|265.35|268.15|265.35|268.05|265.25|0
1651801670000|2022-05-06 01:47:50|268.34|265.54|268.15|265.35|268.34|265.54|268.15|265.35|0
1651801680000|2022-05-06 01:48:00|268.1|265.3|268.44|265.64|268.44|265.64|268.1|265.3|0
1651801690000|2022-05-06 01:48:10|268.34|265.54|268.54|265.74|268.54|265.74|268.34|265.54|0
1651801700000|2022-05-06 01:48:20|268.34|265.54|268.39|265.59|268.44|265.64|268.34|265.54|0
1651801710000|2022-05-06 01:48:30|268.44|265.64|268.34|265.54|268.44|265.64|268.34|265.54|0
1651801720000|2022-05-06 01:48:40|268.39|265.59|268.34|265.54|268.39|265.59|268.34|265.54|0
1651801730000|2022-05-06 01:48:50|268.44|265.64|268.69|265.89|268.69|265.89|268.44|265.64|0
1651801740000|2022-05-06 01:49:00|268.59|265.79|268.64|265.84|268.73|265.93|268.59|265.79|0
1651801750000|2022-05-06 01:49:10|268.73|265.93|268.83|266.03|268.83|266.03|268.73|265.93|0
1651801760000|2022-05-06 01:49:20|268.73|265.93|268.64|265.84|268.83|266.03|268.64|265.84|0
1651801770000|2022-05-06 01:49:30|268.78|265.98|268.69|265.89|268.78|265.98|268.69|265.89|0
1651801780000|2022-05-06 01:49:40|268.73|265.93|268.83|266.03|268.83|266.03|268.73|265.93|0
1651801790000|2022-05-06 01:49:50|268.93|266.13|268.93|266.13|268.93|266.13|268.88|266.08|0
1651801800000|2022-05-06 01:50:00|268.83|266.03|269.32|266.52|269.51|266.71|268.83|266.03|0
1651801810000|2022-05-06 01:50:10|269.42|266.62|269.51|266.71|269.61|266.81|269.42|266.62|0
1651801820000|2022-05-06 01:50:20|269.42|266.62|269.32|266.52|269.42|266.62|269.32|266.52|0
1651801830000|2022-05-06 01:50:30|269.22|266.42|269.03|266.23|269.22|266.42|269.03|266.23|0
1651801840000|2022-05-06 01:50:40|268.73|265.93|268.49|265.69|268.73|265.93|268.49|265.69|0
1651801850000|2022-05-06 01:50:50|268.44|265.64|268.63|265.83|268.63|265.83|268.44|265.64|0
1651801860000|2022-05-06 01:51:00|268.73|265.93|269.02|266.22|269.02|266.22|268.73|265.93|0
1651801870000|2022-05-06 01:51:10|269.12|266.32|269.02|266.22|269.12|266.32|269.02|266.22|0
1651801880000|2022-05-06 01:51:20|268.98|266.18|268.98|266.18|268.98|266.18|268.98|266.18|0
1651801890000|2022-05-06 01:51:30|268.93|266.13|268.93|266.13|269.02|266.22|268.93|266.13|0
1651801900000|2022-05-06 01:51:40|268.83|266.03|268.93|266.13|268.93|266.13|268.83|266.03|0
1651801910000|2022-05-06 01:51:50|268.83|266.03|268.93|266.13|268.93|266.13|268.83|266.03|0
1651801920000|2022-05-06 01:52:00|268.83|266.03|268.68|265.88|268.83|266.03|268.63|265.83|0
1651801930000|2022-05-06 01:52:10|268.78|265.98|268.78|265.98|268.78|265.98|268.73|265.93|0
1651801940000|2022-05-06 01:52:20|268.73|265.93|268.73|265.93|268.78|265.98|268.73|265.93|0
1651801950000|2022-05-06 01:52:30|268.93|266.13|268.98|266.18|269.02|266.22|268.93|266.13|0
1651801960000|2022-05-06 01:52:40|268.93|266.13|268.88|266.08|268.93|266.13|268.83|266.03|0
1651801970000|2022-05-06 01:52:50|268.83|266.03|268.73|265.93|268.83|266.03|268.73|265.93|0
1651801980000|2022-05-06 01:53:00|268.83|266.03|268.83|266.03|268.88|266.08|268.83|266.03|0
1651801990000|2022-05-06 01:53:10|268.93|266.13|268.98|266.18|268.98|266.18|268.93|266.13|0
1651802000000|2022-05-06 01:53:20|269.02|266.22|268.83|266.03|269.02|266.22|268.83|266.03|0
1651802010000|2022-05-06 01:53:30|268.88|266.08|268.83|266.03|268.93|266.13|268.83|266.03|0
1651802020000|2022-05-06 01:53:40|268.98|266.18|268.98|266.18|269.02|266.22|268.98|266.18|0
1651802030000|2022-05-06 01:53:50|268.93|266.13|268.83|266.03|268.93|266.13|268.83|266.03|0
1651802040000|2022-05-06 01:54:00|268.73|265.93|268.93|266.13|268.93|266.13|268.73|265.93|0
1651802050000|2022-05-06 01:54:10|268.88|266.08|269.02|266.22|269.02|266.22|268.88|266.08|0
1651802060000|2022-05-06 01:54:20|268.93|266.13|269.07|266.27|269.07|266.27|268.93|266.13|0
1651802070000|2022-05-06 01:54:30|269.02|266.22|269.02|266.22|269.02|266.22|269.02|266.22|0
1651802080000|2022-05-06 01:54:40|268.98|266.18|269.02|266.22|269.02|266.22|268.98|266.18|0
1651802090000|2022-05-06 01:54:50|269.12|266.32|269.22|266.42|269.22|266.42|269.12|266.32|0
1651802100000|2022-05-06 01:55:00|269.12|266.32|268.93|266.13|269.12|266.32|268.93|266.13|0
1651802110000|2022-05-06 01:55:10|268.88|266.08|268.93|266.13|268.93|266.13|268.88|266.08|0
1651802120000|2022-05-06 01:55:20|268.83|266.03|268.83|266.03|268.83|266.03|268.83|266.03|0
1651802130000|2022-05-06 01:55:30|268.88|266.08|268.92|266.12|268.92|266.12|268.88|266.08|0
1651802140000|2022-05-06 01:55:40|269.12|266.32|269.02|266.22|269.12|266.32|269.02|266.22|0
1651802150000|2022-05-06 01:55:50|269.07|266.27|269.12|266.32|269.12|266.32|269.02|266.22|0
1651802160000|2022-05-06 01:56:00|269.07|266.27|269.17|266.37|269.17|266.37|269.07|266.27|0
1651802170000|2022-05-06 01:56:10|269.12|266.32|269.07|266.27|269.22|266.42|269.07|266.27|0
1651802180000|2022-05-06 01:56:20|269.12|266.32|268.98|266.18|269.12|266.32|268.92|266.12|0
1651802190000|2022-05-06 01:56:30|268.92|266.12|268.73|265.93|268.92|266.12|268.73|265.93|0
1651802200000|2022-05-06 01:56:40|268.53|265.73|268.49|265.69|268.53|265.73|268.44|265.64|0
1651802210000|2022-05-06 01:56:50|268.53|265.73|268.53|265.73|268.58|265.78|268.53|265.73|0
1651802220000|2022-05-06 01:57:00|268.58|265.78|268.92|266.12|268.92|266.12|268.58|265.78|0
1651802230000|2022-05-06 01:57:10|268.88|266.08|268.88|266.08|268.88|266.08|268.88|266.08|0
1651802240000|2022-05-06 01:57:20|268.83|266.03|268.83|266.03|268.83|266.03|268.83|266.03|0
1651802250000|2022-05-06 01:57:30|268.92|266.12|268.83|266.03|268.92|266.12|268.83|266.03|0
1651802260000|2022-05-06 01:57:40|268.92|266.12|268.92|266.12|268.92|266.12|268.92|266.12|0
1651802270000|2022-05-06 01:57:50|269.02|266.22|269.02|266.22|269.07|266.27|269.02|266.22|0
1651802280000|2022-05-06 01:58:00|269.17|266.37|269.12|266.32|269.17|266.37|269.12|266.32|0
1651802290000|2022-05-06 01:58:10|269.07|266.27|269.12|266.32|269.12|266.32|269.02|266.22|0
1651802300000|2022-05-06 01:58:20|269.02|266.22|268.83|266.03|269.02|266.22|268.83|266.03|0
1651802310000|2022-05-06 01:58:30|268.92|266.12|268.92|266.12|268.92|266.12|268.88|266.08|0
1651802330000|2022-05-06 01:58:50|269.02|266.22|268.92|266.12|269.02|266.22|268.92|266.12|0
1651802340000|2022-05-06 01:59:00|268.88|266.08|268.73|265.93|268.88|266.08|268.73|265.93|0
1651802350000|2022-05-06 01:59:10|268.88|266.08|268.83|266.03|268.88|266.08|268.83|266.03|0
1651802360000|2022-05-06 01:59:20|268.78|265.98|268.83|266.03|268.83|266.03|268.78|265.98|0
1651802370000|2022-05-06 01:59:30|268.73|265.93|268.53|265.73|268.73|265.93|268.53|265.73|0
1651802380000|2022-05-06 01:59:40|268.83|266.03|268.78|265.98|268.83|266.03|268.73|265.93|0
1651802390000|2022-05-06 01:59:50|268.68|265.88|268.63|265.83|268.73|265.93|268.63|265.83|0
1651802400000|2022-05-06 02:00:00|268.53|265.73|268.73|265.93|268.73|265.93|268.53|265.73|0
1651802410000|2022-05-06 02:00:10|268.63|265.83|268.34|265.54|268.63|265.83|268.34|265.54|0
1651802420000|2022-05-06 02:00:20|268.43|265.63|268.34|265.54|268.43|265.63|268.34|265.54|0
1651802430000|2022-05-06 02:00:30|268.24|265.44|267.95|265.15|268.24|265.44|267.95|265.15|0
1651802440000|2022-05-06 02:00:40|268.05|265.25|268.14|265.34|268.14|265.34|268.05|265.25|0
1651802450000|2022-05-06 02:00:50|268.1|265.3|268.1|265.3|268.1|265.3|268.1|265.3|0
1651802460000|2022-05-06 02:01:00|268.05|265.25|267.95|265.15|268.05|265.25|267.95|265.15|0
1651802470000|2022-05-06 02:01:10|268.04|265.24|268.24|265.44|268.24|265.44|268.04|265.24|0
1651802480000|2022-05-06 02:01:20|268.43|265.63|268.43|265.63|268.43|265.63|268.43|265.63|0
1651802490000|2022-05-06 02:01:30|268.34|265.54|268.34|265.54|268.34|265.54|268.34|265.54|0
1651802500000|2022-05-06 02:01:40|268.43|265.63|268.53|265.73|268.53|265.73|268.43|265.63|0
1651802510000|2022-05-06 02:01:50|268.43|265.63|268.34|265.54|268.43|265.63|268.34|265.54|0
1651802520000|2022-05-06 02:02:00|268.19|265.39|268.14|265.34|268.19|265.39|268.04|265.24|0
1651802530000|2022-05-06 02:02:10|268.04|265.24|267.95|265.15|268.04|265.24|267.95|265.15|0
1651802540000|2022-05-06 02:02:20|267.75|264.95|267.71|264.91|267.75|264.95|267.66|264.86|0
1651802550000|2022-05-06 02:02:30|267.85|265.05|268.04|265.24|268.04|265.24|267.85|265.05|0
1651802560000|2022-05-06 02:02:40|268.29|265.49|268.34|265.54|268.34|265.54|268.29|265.49|0
1651802570000|2022-05-06 02:02:50|268.43|265.63|268.53|265.73|268.53|265.73|268.43|265.63|0
1651802580000|2022-05-06 02:03:00|268.63|265.83|268.63|265.83|268.73|265.93|268.63|265.83|0
1651802590000|2022-05-06 02:03:10|268.73|265.93|268.63|265.83|268.73|265.93|268.63|265.83|0
1651802600000|2022-05-06 02:03:20|268.43|265.63|268.24|265.44|268.43|265.63|268.24|265.44|0
1651802610000|2022-05-06 02:03:30|268.19|265.39|268.34|265.54|268.34|265.54|268.19|265.39|0
1651802620000|2022-05-06 02:03:40|268.24|265.44|268.24|265.44|268.34|265.54|268.24|265.44|0
1651802630000|2022-05-06 02:03:50|268.09|265.29|268.24|265.44|268.24|265.44|268.09|265.29|0
1651802640000|2022-05-06 02:04:00|268.34|265.54|268.29|265.49|268.34|265.54|268.14|265.34|0
1651802650000|2022-05-06 02:04:10|268.53|265.73|268.53|265.73|268.53|265.73|268.34|265.54|0
1651802660000|2022-05-06 02:04:20|268.73|265.93|268.68|265.88|268.73|265.93|268.53|265.73|0
1651802670000|2022-05-06 02:04:30|268.73|265.93|268.73|265.93|268.73|265.93|268.73|265.93|0
1651802680000|2022-05-06 02:04:40|268.78|265.98|268.73|265.93|268.87|266.07|268.73|265.93|0
1651802690000|2022-05-06 02:04:50|268.82|266.02|268.63|265.83|268.82|266.02|268.63|265.83|0
1651802700000|2022-05-06 02:05:00|268.72|265.92|268.72|265.92|268.72|265.92|268.63|265.83|0
1651802710000|2022-05-06 02:05:10|268.68|265.88|268.63|265.83|268.68|265.88|268.58|265.78|0
1651802720000|2022-05-06 02:05:20|268.72|265.92|268.72|265.92|268.78|265.98|268.72|265.92|0
1651802730000|2022-05-06 02:05:30|268.63|265.83|268.63|265.83|268.63|265.83|268.63|265.83|0
1651802740000|2022-05-06 02:05:40|268.72|265.92|268.72|265.92|268.72|265.92|268.72|265.92|0
1651802750000|2022-05-06 02:05:50|268.92|266.12|268.82|266.02|268.92|266.12|268.82|266.02|0
1651802760000|2022-05-06 02:06:00|268.87|266.07|268.82|266.02|268.92|266.12|268.82|266.02|0
1651802770000|2022-05-06 02:06:10|268.92|266.12|269.11|266.31|269.11|266.31|268.92|266.12|0
1651802780000|2022-05-06 02:06:20|269.41|266.61|269.11|266.31|269.41|266.61|269.11|266.31|0
1651802790000|2022-05-06 02:06:30|269.07|266.27|268.92|266.12|269.11|266.31|268.92|266.12|0
1651802800000|2022-05-06 02:06:40|269.02|266.22|269.02|266.22|269.02|266.22|269.02|266.22|0
1651802810000|2022-05-06 02:06:50|268.92|266.12|269.11|266.31|269.17|266.37|268.92|266.12|0
1651802820000|2022-05-06 02:07:00|269.21|266.41|269.21|266.41|269.21|266.41|269.21|266.41|0
1651802830000|2022-05-06 02:07:10|269.16|266.36|269.11|266.31|269.21|266.41|269.11|266.31|0
1651802840000|2022-05-06 02:07:20|269.16|266.36|269.11|266.31|269.21|266.41|269.11|266.31|0
1651802850000|2022-05-06 02:07:30|269.02|266.22|269.31|266.51|269.31|266.51|269.02|266.22|0
1651802860000|2022-05-06 02:07:40|269.21|266.41|269.16|266.36|269.26|266.46|269.16|266.36|0
1651802870000|2022-05-06 02:07:50|269.11|266.31|269.11|266.31|269.11|266.31|269.02|266.22|0
1651802880000|2022-05-06 02:08:00|269.21|266.41|269.11|266.31|269.21|266.41|269.11|266.31|0
1651802890000|2022-05-06 02:08:10|269.21|266.41|269.21|266.41|269.21|266.41|269.21|266.41|0
1651802910000|2022-05-06 02:08:30|269.16|266.36|269.21|266.41|269.21|266.41|269.16|266.36|0
1651802920000|2022-05-06 02:08:40|269.31|266.51|269.31|266.51|269.41|266.61|269.31|266.51|0
1651802930000|2022-05-06 02:08:50|269.41|266.61|269.41|266.61|269.41|266.61|269.41|266.61|0
1651802940000|2022-05-06 02:09:00|269.31|266.51|269.21|266.41|269.31|266.51|269.21|266.41|0
1651802950000|2022-05-06 02:09:10|269.5|266.7|269.5|266.7|269.5|266.7|269.41|266.61|0
1651802960000|2022-05-06 02:09:20|269.41|266.61|269.46|266.66|269.5|266.7|269.41|266.61|0
1651802970000|2022-05-06 02:09:30|269.5|266.7|269.5|266.7|269.55|266.75|269.5|266.7|0
1651802980000|2022-05-06 02:09:40|269.55|266.75|269.5|266.7|269.6|266.8|269.5|266.7|0
1651802990000|2022-05-06 02:09:50|269.55|266.75|269.41|266.61|269.55|266.75|269.41|266.61|0
1651803000000|2022-05-06 02:10:00|269.6|266.8|269.85|267.05|269.89|267.09|269.6|266.8|0
1651803010000|2022-05-06 02:10:10|269.8|267|269.46|266.66|269.8|267|269.46|266.66|0
1651803020000|2022-05-06 02:10:20|269.5|266.7|269.6|266.8|269.6|266.8|269.5|266.7|0
1651803030000|2022-05-06 02:10:30|269.7|266.9|269.8|267|269.8|267|269.7|266.9|0
1651803040000|2022-05-06 02:10:40|269.7|266.9|269.7|266.9|269.8|267|269.7|266.9|0
1651803050000|2022-05-06 02:10:50|269.6|266.8|269.8|267|269.8|267|269.6|266.8|0
1651803060000|2022-05-06 02:11:00|269.75|266.95|269.75|266.95|269.8|267|269.75|266.95|0
1651803070000|2022-05-06 02:11:10|269.8|267|269.7|266.9|269.8|267|269.7|266.9|0
1651803080000|2022-05-06 02:11:20|269.6|266.8|269.7|266.9|269.7|266.9|269.6|266.8|0
1651803090000|2022-05-06 02:11:30|269.65|266.85|269.5|266.7|269.65|266.85|269.5|266.7|0
1651803110000|2022-05-06 02:11:50|269.4|266.6|269.4|266.6|269.4|266.6|269.21|266.41|0
1651803130000|2022-05-06 02:12:10|269.31|266.51|269.31|266.51|269.31|266.51|269.21|266.41|0
1651803140000|2022-05-06 02:12:20|269.4|266.6|269.31|266.51|269.4|266.6|269.31|266.51|0
1651803150000|2022-05-06 02:12:30|269.36|266.56|269.4|266.6|269.4|266.6|269.36|266.56|0
1651803160000|2022-05-06 02:12:40|269.31|266.51|269.31|266.51|269.31|266.51|269.31|266.51|0
1651803170000|2022-05-06 02:12:50|269.36|266.56|269.4|266.6|269.4|266.6|269.36|266.56|0
1651803180000|2022-05-06 02:13:00|269.5|266.7|269.6|266.8|269.65|266.85|269.5|266.7|0
1651803190000|2022-05-06 02:13:10|269.45|266.65|269.7|266.9|269.7|266.9|269.45|266.65|0
1651803200000|2022-05-06 02:13:20|269.8|267|269.85|267.05|269.85|267.05|269.8|267|0
1651803210000|2022-05-06 02:13:30|269.89|267.09|269.89|267.09|269.89|267.09|269.8|267|0
1651803220000|2022-05-06 02:13:40|269.85|267.05|269.79|266.99|269.89|267.09|269.79|266.99|0
1651803230000|2022-05-06 02:13:50|269.7|266.9|269.7|266.9|269.79|266.99|269.7|266.9|0
1651803240000|2022-05-06 02:14:00|269.79|266.99|269.7|266.9|269.79|266.99|269.7|266.9|0
1651803250000|2022-05-06 02:14:10|269.6|266.8|269.7|266.9|269.7|266.9|269.6|266.8|0
1651803260000|2022-05-06 02:14:20|269.6|266.8|269.7|266.9|269.7|266.9|269.6|266.8|0
1651803270000|2022-05-06 02:14:30|269.6|266.8|269.6|266.8|269.7|266.9|269.6|266.8|0
1651803280000|2022-05-06 02:14:40|269.7|266.9|269.7|266.9|269.7|266.9|269.7|266.9|0
1651803290000|2022-05-06 02:14:50|269.6|266.8|269.6|266.8|269.6|266.8|269.6|266.8|0
1651803300000|2022-05-06 02:15:00|269.5|266.7|269.6|266.8|269.7|266.9|269.5|266.7|0
1651803310000|2022-05-06 02:15:10|269.5|266.7|269.5|266.7|269.6|266.8|269.5|266.7|0
1651803320000|2022-05-06 02:15:20|269.31|266.51|269.31|266.51|269.36|266.56|269.31|266.51|0
1651803330000|2022-05-06 02:15:30|269.26|266.46|269.31|266.51|269.31|266.51|269.26|266.46|0
1651803340000|2022-05-06 02:15:40|269.26|266.46|269.21|266.41|269.31|266.51|269.21|266.41|0
1651803350000|2022-05-06 02:15:50|269.16|266.36|269.21|266.41|269.21|266.41|269.11|266.31|0
1651803370000|2022-05-06 02:16:10|269.3|266.5|269.4|266.6|269.4|266.6|269.3|266.5|0
1651803380000|2022-05-06 02:16:20|269.5|266.7|269.45|266.65|269.5|266.7|269.4|266.6|0
1651803390000|2022-05-06 02:16:30|269.5|266.7|269.4|266.6|269.55|266.75|269.4|266.6|0
1651803400000|2022-05-06 02:16:40|269.5|266.7|269.4|266.6|269.5|266.7|269.4|266.6|0
1651803410000|2022-05-06 02:16:50|269.3|266.5|269.3|266.5|269.36|266.56|269.3|266.5|0
1651803420000|2022-05-06 02:17:00|269.26|266.46|269.3|266.5|269.3|266.5|269.26|266.46|0
1651803430000|2022-05-06 02:17:10|269.21|266.41|269.01|266.21|269.21|266.41|269.01|266.21|0
1651803440000|2022-05-06 02:17:20|269.06|266.26|269.01|266.21|269.06|266.26|269.01|266.21|0
1651803450000|2022-05-06 02:17:30|268.91|266.11|268.91|266.11|268.91|266.11|268.91|266.11|0
1651803460000|2022-05-06 02:17:40|268.62|265.82|268.52|265.72|268.62|265.82|268.48|265.68|0
1651803470000|2022-05-06 02:17:50|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1651803480000|2022-05-06 02:18:00|268.52|265.72|268.67|265.87|268.67|265.87|268.52|265.72|0
1651803490000|2022-05-06 02:18:10|268.62|265.82|268.62|265.82|268.67|265.87|268.62|265.82|0
1651803500000|2022-05-06 02:18:20|268.57|265.77|268.43|265.63|268.57|265.77|268.43|265.63|0
1651803510000|2022-05-06 02:18:30|268.33|265.53|268.43|265.63|268.43|265.63|268.28|265.48|0
1651803520000|2022-05-06 02:18:40|268.52|265.72|268.52|265.72|268.52|265.72|268.52|265.72|0
1651803530000|2022-05-06 02:18:50|268.43|265.63|268.43|265.63|268.43|265.63|268.43|265.63|0
1651803540000|2022-05-06 02:19:00|268.38|265.58|268.33|265.53|268.38|265.58|268.33|265.53|0
1651803550000|2022-05-06 02:19:10|268.38|265.58|268.38|265.58|268.38|265.58|268.38|265.58|0
1651803560000|2022-05-06 02:19:20|268.33|265.53|268.38|265.58|268.38|265.58|268.13|265.33|0
1651803570000|2022-05-06 02:19:30|268.52|265.72|268.52|265.72|268.52|265.72|268.52|265.72|0
1651803580000|2022-05-06 02:19:40|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1651803590000|2022-05-06 02:19:50|268.72|265.92|268.62|265.82|268.72|265.92|268.62|265.82|0
1651803600000|2022-05-06 02:20:00|268.72|265.92|268.91|266.11|268.91|266.11|268.72|265.92|0
1651803610000|2022-05-06 02:20:10|269.01|266.21|268.91|266.11|269.01|266.21|268.91|266.11|0
1651803630000|2022-05-06 02:20:30|269.01|266.21|269.01|266.21|269.01|266.21|269.01|266.21|0
1651803640000|2022-05-06 02:20:40|269.11|266.31|268.91|266.11|269.11|266.31|268.91|266.11|0
1651803650000|2022-05-06 02:20:50|268.81|266.01|268.81|266.01|268.87|266.07|268.81|266.01|0
1651803660000|2022-05-06 02:21:00|268.87|266.07|268.87|266.07|268.91|266.11|268.81|266.01|0
1651803670000|2022-05-06 02:21:10|269.01|266.21|269.01|266.21|269.01|266.21|269.01|266.21|0
1651803690000|2022-05-06 02:21:30|269.11|266.31|268.96|266.16|269.11|266.31|268.96|266.16|0
1651803700000|2022-05-06 02:21:40|268.91|266.11|268.91|266.11|268.91|266.11|268.91|266.11|0
1651803710000|2022-05-06 02:21:50|268.81|266.01|268.81|266.01|268.81|266.01|268.81|266.01|0
1651803720000|2022-05-06 02:22:00|268.86|266.06|268.81|266.01|268.91|266.11|268.81|266.01|0
1651803730000|2022-05-06 02:22:10|268.91|266.11|268.81|266.01|268.91|266.11|268.81|266.01|0
1651803740000|2022-05-06 02:22:20|268.72|265.92|268.72|265.92|268.72|265.92|268.72|265.92|0
1651803750000|2022-05-06 02:22:30|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1651803760000|2022-05-06 02:22:40|268.72|265.92|268.72|265.92|268.72|265.92|268.72|265.92|0
1651803770000|2022-05-06 02:22:50|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1651803780000|2022-05-06 02:23:00|268.72|265.92|268.62|265.82|268.72|265.92|268.62|265.82|0
1651803790000|2022-05-06 02:23:10|268.52|265.72|268.52|265.72|268.52|265.72|268.52|265.72|0
1651803800000|2022-05-06 02:23:20|268.57|265.77|268.57|265.77|268.57|265.77|268.57|265.77|0
1651803810000|2022-05-06 02:23:30|268.52|265.72|268.52|265.72|268.52|265.72|268.52|265.72|0
1651803840000|2022-05-06 02:24:00|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1651803850000|2022-05-06 02:24:10|268.72|265.92|268.62|265.82|268.81|266.01|268.62|265.82|0
1651803870000|2022-05-06 02:24:30|268.72|265.92|268.81|266.01|268.81|266.01|268.72|265.92|0
1651803880000|2022-05-06 02:24:40|268.77|265.97|268.71|265.91|268.81|266.01|268.71|265.91|0
1651803890000|2022-05-06 02:24:50|268.81|266.01|268.81|266.01|268.81|266.01|268.81|266.01|0
1651803900000|2022-05-06 02:25:00|268.77|265.97|268.71|265.91|268.77|265.97|268.71|265.91|0
1651803910000|2022-05-06 02:25:10|268.62|265.82|268.62|265.82|268.62|265.82|268.62|265.82|0
1651803920000|2022-05-06 02:25:20|268.71|265.91|268.91|266.11|268.91|266.11|268.71|265.91|0
1651803930000|2022-05-06 02:25:30|269.01|266.21|268.91|266.11|269.01|266.21|268.91|266.11|0
1651803940000|2022-05-06 02:25:40|268.81|266.01|268.86|266.06|268.86|266.06|268.81|266.01|0
1651803950000|2022-05-06 02:25:50|268.81|266.01|268.52|265.72|268.81|266.01|268.52|265.72|0
1651803960000|2022-05-06 02:26:00|268.57|265.77|268.57|265.77|268.57|265.77|268.57|265.77|0
1651803970000|2022-05-06 02:26:10|268.76|265.96|268.62|265.82|268.76|265.96|268.62|265.82|0
1651803980000|2022-05-06 02:26:20|268.71|265.91|268.81|266.01|268.81|266.01|268.71|265.91|0
1651804010000|2022-05-06 02:26:50|268.71|265.91|268.81|266.01|268.81|266.01|268.71|265.91|0
1651804020000|2022-05-06 02:27:00|268.71|265.91|268.52|265.72|268.71|265.91|268.52|265.72|0
1651804030000|2022-05-06 02:27:10|268.42|265.62|268.32|265.52|268.42|265.62|268.32|265.52|0
1651804040000|2022-05-06 02:27:20|268.18|265.38|268.18|265.38|268.18|265.38|268.18|265.38|0
1651804050000|2022-05-06 02:27:30|268.13|265.33|268.23|265.43|268.23|265.43|268.13|265.33|0
1651804060000|2022-05-06 02:27:40|268.32|265.52|268.32|265.52|268.32|265.52|268.32|265.52|0
1651804070000|2022-05-06 02:27:50|268.37|265.57|268.42|265.62|268.42|265.62|268.37|265.57|0
1651804080000|2022-05-06 02:28:00|268.32|265.52|268.13|265.33|268.32|265.52|268.13|265.33|0
1651804110000|2022-05-06 02:28:30|268.03|265.23|267.64|264.84|268.03|265.23|267.64|264.84|0
1651804130000|2022-05-06 02:28:50|267.54|264.74|267.45|264.65|267.54|264.74|267.45|264.65|0
1651804140000|2022-05-06 02:29:00|267.35|264.55|267.25|264.45|267.35|264.55|267.25|264.45|0
1651804150000|2022-05-06 02:29:10|267.3|264.5|267.35|264.55|267.45|264.65|267.3|264.5|0
1651804160000|2022-05-06 02:29:20|267.25|264.45|267.06|264.26|267.25|264.45|267.06|264.26|0
1651804170000|2022-05-06 02:29:30|266.86|264.06|267.35|264.55|267.35|264.55|266.86|264.06|0
1651804180000|2022-05-06 02:29:40|267.16|264.36|267.16|264.36|267.16|264.36|267.16|264.36|0
1651804200000|2022-05-06 02:30:00|267.06|264.26|266.91|264.11|267.06|264.26|266.67|263.87|0
1651804210000|2022-05-06 02:30:10|266.72|263.92|266.67|263.87|266.77|263.97|266.67|263.87|0
1651804220000|2022-05-06 02:30:20|266.72|263.92|266.77|263.97|266.86|264.06|266.72|263.92|0
1651804230000|2022-05-06 02:30:30|266.67|263.87|266.62|263.82|266.67|263.87|266.62|263.82|0
1651804240000|2022-05-06 02:30:40|266.67|263.87|266.28|263.48|266.67|263.87|266.28|263.48|0
1651804250000|2022-05-06 02:30:50|266.33|263.53|266.38|263.58|266.48|263.68|266.28|263.48|0
1651804260000|2022-05-06 02:31:00|266.28|263.48|266.19|263.39|266.28|263.48|266.09|263.29|0
1651804270000|2022-05-06 02:31:10|266.28|263.48|266.48|263.68|266.48|263.68|266.28|263.48|0
1651804280000|2022-05-06 02:31:20|266.38|263.58|266.28|263.48|266.38|263.58|266.28|263.48|0
1651804290000|2022-05-06 02:31:30|266.38|263.58|266.38|263.58|266.38|263.58|266.38|263.58|0
1651804300000|2022-05-06 02:31:40|266.19|263.39|266.38|263.58|266.38|263.58|266.19|263.39|0
1651804310000|2022-05-06 02:31:50|266.28|263.48|266.33|263.53|266.33|263.53|266.19|263.39|0
1651804320000|2022-05-06 02:32:00|266.38|263.58|266.48|263.68|266.48|263.68|266.38|263.58|0
1651804330000|2022-05-06 02:32:10|266.57|263.77|266.57|263.77|266.57|263.77|266.57|263.77|0
1651804350000|2022-05-06 02:32:30|266.86|264.06|266.67|263.87|266.96|264.16|266.67|263.87|0
1651804360000|2022-05-06 02:32:40|266.72|263.92|266.77|263.97|266.77|263.97|266.67|263.87|0
1651804370000|2022-05-06 02:32:50|266.86|264.06|266.86|264.06|266.86|264.06|266.86|264.06|0
1651804380000|2022-05-06 02:33:00|266.57|263.77|266.57|263.77|266.57|263.77|266.57|263.77|0
1651804390000|2022-05-06 02:33:10|266.38|263.58|266.47|263.67|266.47|263.67|266.38|263.58|0
1651804400000|2022-05-06 02:33:20|266.57|263.77|266.47|263.67|266.57|263.77|266.38|263.58|0
1651804410000|2022-05-06 02:33:30|266.57|263.77|266.67|263.87|266.67|263.87|266.57|263.77|0
1651804420000|2022-05-06 02:33:40|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1651804430000|2022-05-06 02:33:50|266.82|264.02|266.77|263.97|266.82|264.02|266.77|263.97|0
1651804440000|2022-05-06 02:34:00|266.86|264.06|266.77|263.97|266.86|264.06|266.77|263.97|0
1651804450000|2022-05-06 02:34:10|266.67|263.87|266.67|263.87|266.67|263.87|266.67|263.87|0
1651804460000|2022-05-06 02:34:20|266.86|264.06|266.86|264.06|266.96|264.16|266.86|264.06|0
1651804470000|2022-05-06 02:34:30|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1651804480000|2022-05-06 02:34:40|267.06|264.26|266.96|264.16|267.06|264.26|266.96|264.16|0
1651804490000|2022-05-06 02:34:50|267.01|264.21|266.96|264.16|267.01|264.21|266.96|264.16|0
1651804500000|2022-05-06 02:35:00|266.86|264.06|267.06|264.26|267.06|264.26|266.86|264.06|0
1651804510000|2022-05-06 02:35:10|266.96|264.16|267.06|264.26|267.06|264.26|266.96|264.16|0
1651804520000|2022-05-06 02:35:20|267.11|264.31|267.06|264.26|267.11|264.31|267.06|264.26|0
1651804530000|2022-05-06 02:35:30|267.11|264.31|266.96|264.16|267.11|264.31|266.96|264.16|0
1651804540000|2022-05-06 02:35:40|266.86|264.06|267.06|264.26|267.06|264.26|266.86|264.06|0
1651804550000|2022-05-06 02:35:50|267.15|264.35|267.06|264.26|267.15|264.35|267.06|264.26|0
1651804560000|2022-05-06 02:36:00|267.25|264.45|267.2|264.4|267.25|264.45|267.15|264.35|0
1651804570000|2022-05-06 02:36:10|267.15|264.35|267.06|264.26|267.15|264.35|267.06|264.26|0
1651804580000|2022-05-06 02:36:20|267.15|264.35|267.11|264.31|267.15|264.35|267.11|264.31|0
1651804590000|2022-05-06 02:36:30|267.15|264.35|267.11|264.31|267.15|264.35|267.11|264.31|0
1651804600000|2022-05-06 02:36:40|267.15|264.35|267.3|264.5|267.3|264.5|267.15|264.35|0
1651804610000|2022-05-06 02:36:50|267.35|264.55|267.35|264.55|267.35|264.55|267.3|264.5|0
1651804620000|2022-05-06 02:37:00|267.44|264.64|267.49|264.69|267.49|264.69|267.44|264.64|0
1651804630000|2022-05-06 02:37:10|267.54|264.74|267.64|264.84|267.64|264.84|267.54|264.74|0
1651804640000|2022-05-06 02:37:20|267.54|264.74|267.54|264.74|267.54|264.74|267.54|264.74|0
1651804650000|2022-05-06 02:37:30|267.64|264.84|267.54|264.74|267.64|264.84|267.54|264.74|0
1651804670000|2022-05-06 02:37:50|267.44|264.64|267.35|264.55|267.44|264.64|267.35|264.55|0
1651804710000|2022-05-06 02:38:30|267.3|264.5|267.25|264.45|267.3|264.5|267.25|264.45|0
1651804720000|2022-05-06 02:38:40|267.15|264.35|267.15|264.35|267.25|264.45|267.15|264.35|0
1651804730000|2022-05-06 02:38:50|267.05|264.25|267.15|264.35|267.15|264.35|267.05|264.25|0
1651804740000|2022-05-06 02:39:00|267.25|264.45|267.3|264.5|267.35|264.55|267.25|264.45|0
1651804750000|2022-05-06 02:39:10|267.34|264.54|267.44|264.64|267.44|264.64|267.34|264.54|0
1651804760000|2022-05-06 02:39:20|267.34|264.54|267.54|264.74|267.54|264.74|267.34|264.54|0
1651804780000|2022-05-06 02:39:40|267.59|264.79|267.64|264.84|267.64|264.84|267.59|264.79|0
1651804790000|2022-05-06 02:39:50|267.54|264.74|267.59|264.79|267.59|264.79|267.54|264.74|0
1651804800000|2022-05-06 02:40:00|267.73|264.93|267.64|264.84|267.73|264.93|267.64|264.84|0
1651804810000|2022-05-06 02:40:10|267.73|264.93|267.73|264.93|267.73|264.93|267.73|264.93|0
1651804820000|2022-05-06 02:40:20|267.83|265.03|267.83|265.03|268.02|265.22|267.83|265.03|0
1651804830000|2022-05-06 02:40:30|267.73|264.93|267.83|265.03|267.83|265.03|267.73|264.93|0
1651804840000|2022-05-06 02:40:40|267.93|265.13|267.93|265.13|267.93|265.13|267.83|265.03|0
1651804850000|2022-05-06 02:40:50|267.83|265.03|267.64|264.84|267.83|265.03|267.64|264.84|0
1651804860000|2022-05-06 02:41:00|267.73|264.93|267.83|265.03|267.83|265.03|267.73|264.93|0
1651804870000|2022-05-06 02:41:10|267.73|264.93|267.83|265.03|267.83|265.03|267.73|264.93|0
1651804890000|2022-05-06 02:41:30|267.93|265.13|267.93|265.13|267.93|265.13|267.93|265.13|0
1651804900000|2022-05-06 02:41:40|268.02|265.22|267.98|265.18|268.02|265.22|267.98|265.18|0
1651804910000|2022-05-06 02:41:50|267.93|265.13|267.93|265.13|267.93|265.13|267.78|264.98|0
1651804920000|2022-05-06 02:42:00|267.83|265.03|267.93|265.13|267.93|265.13|267.83|265.03|0
1651804930000|2022-05-06 02:42:10|267.83|265.03|267.83|265.03|267.83|265.03|267.73|264.93|0
1651804940000|2022-05-06 02:42:20|267.93|265.13|267.73|264.93|267.93|265.13|267.73|264.93|0
1651804950000|2022-05-06 02:42:30|267.83|265.03|267.83|265.03|267.83|265.03|267.83|265.03|0
1651804960000|2022-05-06 02:42:40|267.73|264.93|267.83|265.03|267.83|265.03|267.73|264.93|0
1651804980000|2022-05-06 02:43:00|267.73|264.93|267.54|264.74|267.73|264.93|267.54|264.74|0
1651804990000|2022-05-06 02:43:10|267.63|264.83|267.73|264.93|267.83|265.03|267.63|264.83|0
1651805000000|2022-05-06 02:43:20|267.63|264.83|267.68|264.88|267.73|264.93|267.63|264.83|0
1651805010000|2022-05-06 02:43:30|267.63|264.83|267.73|264.93|267.73|264.93|267.63|264.83|0
1651805020000|2022-05-06 02:43:40|267.83|265.03|267.93|265.13|267.93|265.13|267.83|265.03|0
1651805030000|2022-05-06 02:43:50|268.02|265.22|267.93|265.13|268.02|265.22|267.93|265.13|0
1651805040000|2022-05-06 02:44:00|268.02|265.22|267.93|265.13|268.02|265.22|267.93|265.13|0
1651805050000|2022-05-06 02:44:10|267.83|265.03|267.73|264.93|267.83|265.03|267.73|264.93|0
1651805060000|2022-05-06 02:44:20|267.63|264.83|267.73|264.93|267.73|264.93|267.63|264.83|0
1651805070000|2022-05-06 02:44:30|267.68|264.88|267.73|264.93|267.73|264.93|267.68|264.88|0
1651805080000|2022-05-06 02:44:40|267.63|264.83|267.68|264.88|267.73|264.93|267.63|264.83|0
1651805090000|2022-05-06 02:44:50|267.63|264.83|267.73|264.93|267.78|264.98|267.63|264.83|0
1651805110000|2022-05-06 02:45:10|267.83|265.03|267.78|264.98|267.83|265.03|267.78|264.98|0
1651805120000|2022-05-06 02:45:20|267.83|265.03|268.02|265.22|268.12|265.32|267.83|265.03|0
1651805130000|2022-05-06 02:45:30|268.12|265.32|267.92|265.12|268.12|265.32|267.92|265.12|0
1651805140000|2022-05-06 02:45:40|268.02|265.22|267.92|265.12|268.02|265.22|267.92|265.12|0
1651805150000|2022-05-06 02:45:50|267.83|265.03|267.73|264.93|267.83|265.03|267.73|264.93|0
1651805160000|2022-05-06 02:46:00|267.68|264.88|267.63|264.83|267.73|264.93|267.63|264.83|0
1651805170000|2022-05-06 02:46:10|267.59|264.79|267.54|264.74|267.59|264.79|267.54|264.74|0
1651805180000|2022-05-06 02:46:20|267.59|264.79|267.54|264.74|267.59|264.79|267.54|264.74|0
1651805190000|2022-05-06 02:46:30|267.63|264.83|267.54|264.74|267.63|264.83|267.54|264.74|0
1651805210000|2022-05-06 02:46:50|267.49|264.69|267.54|264.74|267.54|264.74|267.49|264.69|0
1651805220000|2022-05-06 02:47:00|267.49|264.69|267.54|264.74|267.54|264.74|267.49|264.69|0
1651805230000|2022-05-06 02:47:10|267.49|264.69|267.44|264.64|267.49|264.69|267.34|264.54|0
1651805240000|2022-05-06 02:47:20|267.39|264.59|267.44|264.64|267.44|264.64|267.39|264.59|0
1651805260000|2022-05-06 02:47:40|267.34|264.54|267.44|264.64|267.44|264.64|267.34|264.54|0
1651805270000|2022-05-06 02:47:50|267.53|264.73|267.34|264.54|267.53|264.73|267.34|264.54|0
1651805280000|2022-05-06 02:48:00|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1651805290000|2022-05-06 02:48:10|267.15|264.35|267.05|264.25|267.15|264.35|267|264.2|0
1651805300000|2022-05-06 02:48:20|267.15|264.35|267.15|264.35|267.15|264.35|267.15|264.35|0
1651805310000|2022-05-06 02:48:30|267.05|264.25|267.15|264.35|267.15|264.35|267.05|264.25|0
1651805320000|2022-05-06 02:48:40|267.34|264.54|267.34|264.54|267.34|264.54|267.24|264.44|0
1651805330000|2022-05-06 02:48:50|267.44|264.64|267.39|264.59|267.44|264.64|267.34|264.54|0
1651805340000|2022-05-06 02:49:00|267.44|264.64|267.34|264.54|267.44|264.64|267.34|264.54|0
1651805350000|2022-05-06 02:49:10|267.39|264.59|267.05|264.25|267.39|264.59|267.05|264.25|0
1651805370000|2022-05-06 02:49:30|267.15|264.35|267.05|264.25|267.15|264.35|267.05|264.25|0
1651805380000|2022-05-06 02:49:40|266.85|264.05|266.85|264.05|266.85|264.05|266.85|264.05|0
1651805390000|2022-05-06 02:49:50|266.95|264.15|266.85|264.05|266.95|264.15|266.85|264.05|0
1651805400000|2022-05-06 02:50:00|267.05|264.25|266.95|264.15|267.05|264.25|266.95|264.15|0
1651805410000|2022-05-06 02:50:10|266.85|264.05|266.95|264.15|266.95|264.15|266.85|264.05|0
1651805420000|2022-05-06 02:50:20|266.9|264.1|266.95|264.15|267.05|264.25|266.85|264.05|0
1651805430000|2022-05-06 02:50:30|267.05|264.25|266.9|264.1|267.05|264.25|266.85|264.05|0
1651805450000|2022-05-06 02:50:50|266.85|264.05|266.95|264.15|266.95|264.15|266.85|264.05|0
1651805460000|2022-05-06 02:51:00|266.9|264.1|266.85|264.05|266.95|264.15|266.85|264.05|0
1651805470000|2022-05-06 02:51:10|266.76|263.96|267.05|264.25|267.05|264.25|266.76|263.96|0
1651805480000|2022-05-06 02:51:20|267|264.2|267|264.2|267.05|264.25|266.95|264.15|0
1651805490000|2022-05-06 02:51:30|267.05|264.25|267.05|264.25|267.14|264.34|267.05|264.25|0
1651805500000|2022-05-06 02:51:40|267.1|264.3|267.14|264.34|267.14|264.34|267.1|264.3|0
1651805510000|2022-05-06 02:51:50|267.1|264.3|267.1|264.3|267.1|264.3|267.05|264.25|0
1651805520000|2022-05-06 02:52:00|267.14|264.34|267.14|264.34|267.14|264.34|267.14|264.34|0
1651805530000|2022-05-06 02:52:10|267.1|264.3|267.1|264.3|267.1|264.3|267.1|264.3|0
1651805540000|2022-05-06 02:52:20|267.14|264.34|267.14|264.34|267.14|264.34|267.14|264.34|0
1651805550000|2022-05-06 02:52:30|267.05|264.25|267.05|264.25|267.05|264.25|267.05|264.25|0
1651805560000|2022-05-06 02:52:40|266.95|264.15|266.95|264.15|267|264.2|266.95|264.15|0
1651805570000|2022-05-06 02:52:50|267.05|264.25|267.05|264.25|267.05|264.25|267.05|264.25|0
1651805580000|2022-05-06 02:53:00|266.95|264.15|266.85|264.05|266.95|264.15|266.85|264.05|0
1651805590000|2022-05-06 02:53:10|266.95|264.15|266.76|263.96|266.95|264.15|266.76|263.96|0
1651805600000|2022-05-06 02:53:20|266.71|263.91|266.46|263.66|266.71|263.91|266.46|263.66|0
1651805610000|2022-05-06 02:53:30|266.51|263.71|266.51|263.71|266.51|263.71|266.51|263.71|0
1651805620000|2022-05-06 02:53:40|266.46|263.66|266.56|263.76|266.56|263.76|266.46|263.66|0
1651805630000|2022-05-06 02:53:50|266.71|263.91|266.85|264.05|266.85|264.05|266.71|263.91|0
1651805640000|2022-05-06 02:54:00|266.71|263.91|266.46|263.66|266.76|263.96|266.46|263.66|0
1651805650000|2022-05-06 02:54:10|266.61|263.81|266.85|264.05|266.85|264.05|266.61|263.81|0
1651805660000|2022-05-06 02:54:20|266.81|264.01|266.75|263.95|266.81|264.01|266.75|263.95|0
1651805670000|2022-05-06 02:54:30|266.85|264.05|266.81|264.01|266.85|264.05|266.81|264.01|0
1651805680000|2022-05-06 02:54:40|266.85|264.05|266.85|264.05|266.85|264.05|266.81|264.01|0
1651805690000|2022-05-06 02:54:50|266.71|263.91|266.56|263.76|266.71|263.91|266.56|263.76|0
1651805710000|2022-05-06 02:55:10|266.51|263.71|266.66|263.86|266.66|263.86|266.51|263.71|0
1651805720000|2022-05-06 02:55:20|266.56|263.76|266.61|263.81|266.66|263.86|266.56|263.76|0
1651805730000|2022-05-06 02:55:30|266.66|263.86|266.66|263.86|266.71|263.91|266.66|263.86|0
1651805740000|2022-05-06 02:55:40|266.75|263.95|266.66|263.86|266.75|263.95|266.66|263.86|0
1651805750000|2022-05-06 02:55:50|266.56|263.76|266.61|263.81|266.61|263.81|266.56|263.76|0
1651805760000|2022-05-06 02:56:00|266.56|263.76|266.66|263.86|266.66|263.86|266.56|263.76|0
1651805770000|2022-05-06 02:56:10|266.56|263.76|266.56|263.76|266.56|263.76|266.56|263.76|0
1651805790000|2022-05-06 02:56:30|266.46|263.66|266.56|263.76|266.56|263.76|266.46|263.66|0
1651805800000|2022-05-06 02:56:40|266.46|263.66|266.51|263.71|266.51|263.71|266.46|263.66|0
1651805810000|2022-05-06 02:56:50|266.46|263.66|266.37|263.57|266.46|263.66|266.37|263.57|0
1651805820000|2022-05-06 02:57:00|266.27|263.47|266.17|263.37|266.27|263.47|266.17|263.37|0
1651805830000|2022-05-06 02:57:10|266.32|263.52|266.27|263.47|266.32|263.52|266.27|263.47|0
1651805840000|2022-05-06 02:57:20|266.17|263.37|266.17|263.37|266.17|263.37|266.17|263.37|0
1651805860000|2022-05-06 02:57:40|266.08|263.28|266.08|263.28|266.17|263.37|266.08|263.28|0
1651805870000|2022-05-06 02:57:50|265.98|263.18|266.17|263.37|266.17|263.37|265.98|263.18|0
1651805880000|2022-05-06 02:58:00|266.22|263.42|266.22|263.42|266.22|263.42|266.22|263.42|0
1651805890000|2022-05-06 02:58:10|266.27|263.47|266.27|263.47|266.27|263.47|266.17|263.37|0
1651805900000|2022-05-06 02:58:20|266.37|263.57|266.37|263.57|266.37|263.57|266.32|263.52|0
1651805910000|2022-05-06 02:58:30|266.32|263.52|266.22|263.42|266.32|263.52|266.17|263.37|0
1651805920000|2022-05-06 02:58:40|266.27|263.47|266.42|263.62|266.42|263.62|266.27|263.47|0
1651805930000|2022-05-06 02:58:50|266.46|263.66|266.42|263.62|266.46|263.66|266.42|263.62|0
1651805940000|2022-05-06 02:59:00|266.46|263.66|266.46|263.66|266.51|263.71|266.46|263.66|0
1651805950000|2022-05-06 02:59:10|266.66|263.86|266.56|263.76|266.66|263.86|266.56|263.76|0
1651805960000|2022-05-06 02:59:20|266.36|263.56|266.51|263.71|266.51|263.71|266.36|263.56|0
1651805970000|2022-05-06 02:59:30|266.46|263.66|266.36|263.56|266.46|263.66|266.36|263.56|0
1651805980000|2022-05-06 02:59:40|266.46|263.66|266.46|263.66|266.46|263.66|266.46|263.66|0
1651805990000|2022-05-06 02:59:50|266.51|263.71|266.51|263.71|266.51|263.71|266.51|263.71|0
1651806000000|2022-05-06 03:00:00|266.46|263.66|266.07|263.27|266.46|263.66|266.07|263.27|0
1651806010000|2022-05-06 03:00:10|265.98|263.18|265.98|263.18|265.98|263.18|265.98|263.18|0
1651806020000|2022-05-06 03:00:20|265.78|262.98|265.59|262.79|265.78|262.98|265.59|262.79|0
1651806030000|2022-05-06 03:00:30|265.54|262.74|265.78|262.98|265.88|263.08|265.54|262.74|0
1651806040000|2022-05-06 03:00:40|265.64|262.84|265.49|262.69|265.64|262.84|265.49|262.69|0
1651806050000|2022-05-06 03:00:50|265.3|262.5|265.3|262.5|265.4|262.6|265.3|262.5|0
1651806060000|2022-05-06 03:01:00|265.45|262.65|265.69|262.89|265.69|262.89|265.45|262.65|0
1651806070000|2022-05-06 03:01:10|265.88|263.08|265.83|263.03|265.88|263.08|265.83|263.03|0
1651806080000|2022-05-06 03:01:20|265.88|263.08|265.93|263.13|265.98|263.18|265.88|263.08|0
1651806090000|2022-05-06 03:01:30|265.88|263.08|265.88|263.08|265.88|263.08|265.88|263.08|0
1651806100000|2022-05-06 03:01:40|265.93|263.13|265.98|263.18|265.98|263.18|265.93|263.13|0
1651806110000|2022-05-06 03:01:50|266.07|263.27|266.17|263.37|266.17|263.37|266.07|263.27|0
1651806120000|2022-05-06 03:02:00|266.27|263.47|266.27|263.47|266.27|263.47|266.27|263.47|0
1651806130000|2022-05-06 03:02:10|266.12|263.32|266.12|263.32|266.17|263.37|266.07|263.27|0
1651806140000|2022-05-06 03:02:20|266.22|263.42|266.03|263.23|266.22|263.42|266.03|263.23|0
1651806150000|2022-05-06 03:02:30|266.07|263.27|266.17|263.37|266.17|263.37|266.07|263.27|0
1651806160000|2022-05-06 03:02:40|266.07|263.27|266.07|263.27|266.07|263.27|266.07|263.27|0
1651806170000|2022-05-06 03:02:50|265.98|263.18|265.98|263.18|265.98|263.18|265.98|263.18|0
1651806180000|2022-05-06 03:03:00|266.07|263.27|265.98|263.18|266.07|263.27|265.98|263.18|0
1651806190000|2022-05-06 03:03:10|265.88|263.08|265.93|263.13|266.03|263.23|265.88|263.08|0
1651806200000|2022-05-06 03:03:20|265.88|263.08|266.07|263.27|266.07|263.27|265.88|263.08|0
1651806210000|2022-05-06 03:03:30|265.98|263.18|266.03|263.23|266.03|263.23|265.98|263.18|0
1651806220000|2022-05-06 03:03:40|265.98|263.18|266.03|263.23|266.07|263.27|265.98|263.18|0
1651806230000|2022-05-06 03:03:50|266.07|263.27|266.07|263.27|266.07|263.27|266.07|263.27|0
1651806240000|2022-05-06 03:04:00|266.17|263.37|266.22|263.42|266.27|263.47|266.17|263.37|0
1651806250000|2022-05-06 03:04:10|266.27|263.47|266.22|263.42|266.27|263.47|266.22|263.42|0
1651806260000|2022-05-06 03:04:20|266.27|263.47|266.27|263.47|266.27|263.47|266.27|263.47|0
1651806270000|2022-05-06 03:04:30|266.32|263.52|266.22|263.42|266.32|263.52|266.22|263.42|0
1651806280000|2022-05-06 03:04:40|266.17|263.37|266.17|263.37|266.17|263.37|266.17|263.37|0
1651806290000|2022-05-06 03:04:50|266.22|263.42|266.22|263.42|266.22|263.42|266.17|263.37|0
1651806300000|2022-05-06 03:05:00|266.27|263.47|266.46|263.66|266.46|263.66|266.26|263.46|0
1651806310000|2022-05-06 03:05:10|266.61|263.81|266.61|263.81|266.61|263.81|266.46|263.66|0
1651806320000|2022-05-06 03:05:20|266.65|263.85|266.65|263.85|266.65|263.85|266.65|263.85|0
1651806330000|2022-05-06 03:05:30|266.75|263.95|266.75|263.95|266.75|263.95|266.75|263.95|0
1651806340000|2022-05-06 03:05:40|266.85|264.05|266.85|264.05|266.94|264.14|266.85|264.05|0
1651806350000|2022-05-06 03:05:50|266.9|264.1|266.85|264.05|266.9|264.1|266.85|264.05|0
1651806360000|2022-05-06 03:06:00|266.9|264.1|266.94|264.14|266.94|264.14|266.9|264.1|0
1651806370000|2022-05-06 03:06:10|266.85|264.05|266.9|264.1|266.9|264.1|266.85|264.05|0
1651806380000|2022-05-06 03:06:20|266.85|264.05|266.94|264.14|266.94|264.14|266.85|264.05|0
1651806390000|2022-05-06 03:06:30|267.04|264.24|267.09|264.29|267.09|264.29|266.94|264.14|0
1651806400000|2022-05-06 03:06:40|267.04|264.24|266.94|264.14|267.04|264.24|266.94|264.14|0
1651806410000|2022-05-06 03:06:50|266.9|264.1|266.94|264.14|266.94|264.14|266.9|264.1|0
1651806420000|2022-05-06 03:07:00|266.9|264.1|266.85|264.05|266.94|264.14|266.85|264.05|0
1651806430000|2022-05-06 03:07:10|266.9|264.1|266.75|263.95|266.9|264.1|266.75|263.95|0
1651806440000|2022-05-06 03:07:20|266.85|264.05|266.94|264.14|266.94|264.14|266.85|264.05|0
1651806450000|2022-05-06 03:07:30|266.99|264.19|267.04|264.24|267.04|264.24|266.99|264.19|0
1651806460000|2022-05-06 03:07:40|267.14|264.34|267.04|264.24|267.14|264.34|267.04|264.24|0
1651806470000|2022-05-06 03:07:50|266.94|264.14|266.94|264.14|266.94|264.14|266.94|264.14|0
1651806480000|2022-05-06 03:08:00|267.04|264.24|267.04|264.24|267.04|264.24|267.04|264.24|0
1651806490000|2022-05-06 03:08:10|267.09|264.29|267.14|264.34|267.14|264.34|267.04|264.24|0
1651806500000|2022-05-06 03:08:20|267.04|264.24|267.04|264.24|267.04|264.24|267.04|264.24|0
1651806510000|2022-05-06 03:08:30|267.09|264.29|267.14|264.34|267.14|264.34|267.04|264.24|0
1651806520000|2022-05-06 03:08:40|267.04|264.24|266.94|264.14|267.04|264.24|266.94|264.14|0
1651806530000|2022-05-06 03:08:50|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1651806540000|2022-05-06 03:09:00|266.94|264.14|266.84|264.04|266.94|264.14|266.84|264.04|0
1651806550000|2022-05-06 03:09:10|266.75|263.95|266.75|263.95|266.75|263.95|266.75|263.95|0
1651806560000|2022-05-06 03:09:20|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1651806570000|2022-05-06 03:09:30|266.75|263.95|266.84|264.04|266.84|264.04|266.75|263.95|0
1651806580000|2022-05-06 03:09:40|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1651806590000|2022-05-06 03:09:50|266.84|264.04|266.75|263.95|266.84|264.04|266.75|263.95|0
1651806600000|2022-05-06 03:10:00|266.8|264|266.75|263.95|266.8|264|266.75|263.95|0
1651806630000|2022-05-06 03:10:30|266.8|264|266.84|264.04|266.84|264.04|266.8|264|0
1651806640000|2022-05-06 03:10:40|266.8|264|266.75|263.95|266.8|264|266.75|263.95|0
1651806650000|2022-05-06 03:10:50|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1651806660000|2022-05-06 03:11:00|266.89|264.09|266.94|264.14|266.94|264.14|266.89|264.09|0
1651806670000|2022-05-06 03:11:10|266.89|264.09|266.89|264.09|266.89|264.09|266.89|264.09|0
1651806680000|2022-05-06 03:11:20|266.84|264.04|266.75|263.95|266.84|264.04|266.75|263.95|0
1651806690000|2022-05-06 03:11:30|266.65|263.85|266.65|263.85|266.75|263.95|266.65|263.85|0
1651806700000|2022-05-06 03:11:40|266.7|263.9|266.75|263.95|266.75|263.95|266.7|263.9|0
1651806720000|2022-05-06 03:12:00|266.65|263.85|266.7|263.9|266.7|263.9|266.65|263.85|0
1651806730000|2022-05-06 03:12:10|266.75|263.95|266.7|263.9|266.75|263.95|266.65|263.85|0
1651806740000|2022-05-06 03:12:20|266.65|263.85|266.75|263.95|266.75|263.95|266.65|263.85|0
1651806760000|2022-05-06 03:12:40|266.65|263.85|266.75|263.95|266.75|263.95|266.65|263.85|0
1651806770000|2022-05-06 03:12:50|266.84|264.04|266.89|264.09|266.89|264.09|266.84|264.04|0
1651806780000|2022-05-06 03:13:00|266.94|264.14|266.75|263.95|266.94|264.14|266.75|263.95|0
1651806790000|2022-05-06 03:13:10|266.7|263.9|266.65|263.85|266.7|263.9|266.65|263.85|0
1651806800000|2022-05-06 03:13:20|266.75|263.95|266.75|263.95|266.75|263.95|266.75|263.95|0
1651806810000|2022-05-06 03:13:30|266.8|264|266.75|263.95|266.8|264|266.75|263.95|0
1651806820000|2022-05-06 03:13:40|266.8|264|266.75|263.95|266.8|264|266.75|263.95|0
1651806830000|2022-05-06 03:13:50|266.74|263.94|266.74|263.94|266.74|263.94|266.74|263.94|0
1651806850000|2022-05-06 03:14:10|266.84|264.04|266.89|264.09|266.94|264.14|266.84|264.04|0
1651806860000|2022-05-06 03:14:20|266.84|264.04|266.94|264.14|266.94|264.14|266.84|264.04|0
1651806870000|2022-05-06 03:14:30|266.99|264.19|267.04|264.24|267.04|264.24|266.99|264.19|0
1651806880000|2022-05-06 03:14:40|267.09|264.29|267.09|264.29|267.09|264.29|267.09|264.29|0
1651806890000|2022-05-06 03:14:50|267.13|264.33|267.13|264.33|267.13|264.33|267.13|264.33|0
1651806900000|2022-05-06 03:15:00|267.04|264.24|266.94|264.14|267.04|264.24|266.94|264.14|0
1651806910000|2022-05-06 03:15:10|267.09|264.29|267.13|264.33|267.13|264.33|267.09|264.29|0
1651806920000|2022-05-06 03:15:20|267.23|264.43|267.04|264.24|267.23|264.43|267.04|264.24|0
1651806930000|2022-05-06 03:15:30|266.99|264.19|266.94|264.14|267.04|264.24|266.94|264.14|0
1651806940000|2022-05-06 03:15:40|266.99|264.19|267.04|264.24|267.04|264.24|266.99|264.19|0
1651806950000|2022-05-06 03:15:50|267.03|264.23|267.13|264.33|267.13|264.33|267.03|264.23|0
1651806960000|2022-05-06 03:16:00|267.03|264.23|267.03|264.23|267.03|264.23|266.94|264.14|0
1651806980000|2022-05-06 03:16:20|267.13|264.33|267.13|264.33|267.13|264.33|267.13|264.33|0
1651807010000|2022-05-06 03:16:50|267.03|264.23|267.03|264.23|267.03|264.23|267.03|264.23|0
1651807030000|2022-05-06 03:17:10|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1651807050000|2022-05-06 03:17:30|266.94|264.14|266.94|264.14|266.99|264.19|266.94|264.14|0
1651807060000|2022-05-06 03:17:40|267.03|264.23|267.03|264.23|267.03|264.23|267.03|264.23|0
1651807080000|2022-05-06 03:18:00|267.13|264.33|267.03|264.23|267.13|264.33|267.03|264.23|0
1651807090000|2022-05-06 03:18:10|266.99|264.19|267.03|264.23|267.03|264.23|266.99|264.19|0
1651807100000|2022-05-06 03:18:20|266.94|264.14|266.94|264.14|266.94|264.14|266.94|264.14|0
1651807110000|2022-05-06 03:18:30|267.03|264.23|267.03|264.23|267.03|264.23|267.03|264.23|0
1651807120000|2022-05-06 03:18:40|266.94|264.14|267.03|264.23|267.03|264.23|266.94|264.14|0
1651807140000|2022-05-06 03:19:00|266.94|264.14|266.84|264.04|266.94|264.14|266.84|264.04|0
1651807150000|2022-05-06 03:19:10|266.99|264.19|266.94|264.14|266.99|264.19|266.94|264.14|0
1651807160000|2022-05-06 03:19:20|267.03|264.23|267.13|264.33|267.13|264.33|267.03|264.23|0
1651807170000|2022-05-06 03:19:30|267.03|264.23|267.08|264.28|267.08|264.28|267.03|264.23|0
1651807180000|2022-05-06 03:19:40|267.03|264.23|267.03|264.23|267.03|264.23|267.03|264.23|0
1651807190000|2022-05-06 03:19:50|267.08|264.28|267.03|264.23|267.08|264.28|267.03|264.23|0
1651807200000|2022-05-06 03:20:00|266.94|264.14|266.84|264.04|266.94|264.14|266.84|264.04|0
1651807210000|2022-05-06 03:20:10|266.74|263.94|266.74|263.94|266.74|263.94|266.74|263.94|0
1651807220000|2022-05-06 03:20:20|266.79|263.99|266.79|263.99|266.79|263.99|266.79|263.99|0
1651807230000|2022-05-06 03:20:30|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1651807240000|2022-05-06 03:20:40|266.74|263.94|266.74|263.94|266.74|263.94|266.74|263.94|0
1651807250000|2022-05-06 03:20:50|266.64|263.84|266.55|263.75|266.64|263.84|266.55|263.75|0
1651807260000|2022-05-06 03:21:00|266.64|263.84|266.84|264.04|266.84|264.04|266.64|263.84|0
1651807270000|2022-05-06 03:21:10|266.74|263.94|266.74|263.94|266.74|263.94|266.64|263.84|0
1651807280000|2022-05-06 03:21:20|266.64|263.84|266.74|263.94|266.74|263.94|266.64|263.84|0
1651807290000|2022-05-06 03:21:30|266.84|264.04|266.84|264.04|266.89|264.09|266.84|264.04|0
1651807300000|2022-05-06 03:21:40|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1651807310000|2022-05-06 03:21:50|267.03|264.23|267.03|264.23|267.03|264.23|266.93|264.13|0
1651807320000|2022-05-06 03:22:00|266.93|264.13|267.03|264.23|267.03|264.23|266.93|264.13|0
1651807330000|2022-05-06 03:22:10|266.99|264.19|267.03|264.23|267.03|264.23|266.99|264.19|0
1651807340000|2022-05-06 03:22:20|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1651807350000|2022-05-06 03:22:30|266.98|264.18|266.98|264.18|266.98|264.18|266.98|264.18|0
1651807360000|2022-05-06 03:22:40|267.03|264.23|267.03|264.23|267.03|264.23|266.98|264.18|0
1651807370000|2022-05-06 03:22:50|267.13|264.33|267.13|264.33|267.13|264.33|267.13|264.33|0
1651807380000|2022-05-06 03:23:00|267.03|264.23|267.03|264.23|267.08|264.28|267.03|264.23|0
1651807390000|2022-05-06 03:23:10|267.13|264.33|267.03|264.23|267.13|264.33|267.03|264.23|0
1651807400000|2022-05-06 03:23:20|266.93|264.13|266.98|264.18|266.98|264.18|266.93|264.13|0
1651807410000|2022-05-06 03:23:30|267.08|264.28|267.08|264.28|267.08|264.28|267.08|264.28|0
1651807420000|2022-05-06 03:23:40|266.98|264.18|266.98|264.18|267.03|264.23|266.98|264.18|0
1651807430000|2022-05-06 03:23:50|267.03|264.23|267.03|264.23|267.03|264.23|267.03|264.23|0
1651807440000|2022-05-06 03:24:00|266.98|264.18|267.03|264.23|267.03|264.23|266.98|264.18|0
1651807450000|2022-05-06 03:24:10|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1651807460000|2022-05-06 03:24:20|266.84|264.04|266.84|264.04|266.84|264.04|266.84|264.04|0
1651807480000|2022-05-06 03:24:40|266.93|264.13|266.89|264.09|266.93|264.13|266.89|264.09|0
1651807490000|2022-05-06 03:24:50|266.93|264.13|266.35|263.55|266.93|264.13|266.25|263.45|0
1651807500000|2022-05-06 03:25:00|266.45|263.65|266.45|263.65|266.45|263.65|266.35|263.55|0
1651807510000|2022-05-06 03:25:10|266.4|263.6|266.55|263.75|266.55|263.75|266.4|263.6|0
1651807520000|2022-05-06 03:25:20|266.5|263.7|266.64|263.84|266.64|263.84|266.5|263.7|0
1651807530000|2022-05-06 03:25:30|266.6|263.8|266.55|263.75|266.6|263.8|266.55|263.75|0
1651807540000|2022-05-06 03:25:40|266.6|263.8|266.45|263.65|266.6|263.8|266.45|263.65|0
1651807550000|2022-05-06 03:25:50|266.35|263.55|266.35|263.55|266.35|263.55|266.35|263.55|0
1651807570000|2022-05-06 03:26:10|266.45|263.65|266.35|263.55|266.45|263.65|266.25|263.45|0
1651807580000|2022-05-06 03:26:20|266.45|263.65|266.35|263.55|266.45|263.65|266.35|263.55|0
1651807590000|2022-05-06 03:26:30|266.4|263.6|266.35|263.55|266.45|263.65|266.35|263.55|0
1651807600000|2022-05-06 03:26:40|266.45|263.65|266.45|263.65|266.54|263.74|266.45|263.65|0
1651807610000|2022-05-06 03:26:50|266.54|263.74|266.54|263.74|266.54|263.74|266.54|263.74|0
1651807620000|2022-05-06 03:27:00|266.64|263.84|266.74|263.94|266.74|263.94|266.64|263.84|0
1651807630000|2022-05-06 03:27:10|266.64|263.84|266.54|263.74|266.64|263.84|266.54|263.74|0
1651807640000|2022-05-06 03:27:20|266.64|263.84|266.74|263.94|266.74|263.94|266.64|263.84|0
1651807650000|2022-05-06 03:27:30|266.69|263.89|266.74|263.94|266.74|263.94|266.69|263.89|0
1651807660000|2022-05-06 03:27:40|266.64|263.84|266.74|263.94|266.74|263.94|266.64|263.84|0
1651807680000|2022-05-06 03:28:00|266.64|263.84|266.45|263.65|266.64|263.84|266.45|263.65|0
1651807690000|2022-05-06 03:28:10|266.54|263.74|266.35|263.55|266.64|263.84|266.35|263.55|0
1651807700000|2022-05-06 03:28:20|266.21|263.41|266.25|263.45|266.25|263.45|266.21|263.41|0
1651807710000|2022-05-06 03:28:30|266.3|263.5|266.25|263.45|266.3|263.5|266.25|263.45|0
1651807720000|2022-05-06 03:28:40|266.3|263.5|266.3|263.5|266.3|263.5|266.3|263.5|0
1651807730000|2022-05-06 03:28:50|266.35|263.55|266.3|263.5|266.35|263.55|266.3|263.5|0
1651807740000|2022-05-06 03:29:00|266.35|263.55|266.25|263.45|266.45|263.65|266.25|263.45|0
1651807750000|2022-05-06 03:29:10|266.35|263.55|266.35|263.55|266.35|263.55|266.25|263.45|0
1651807760000|2022-05-06 03:29:20|266.25|263.45|266.25|263.45|266.25|263.45|266.25|263.45|0
1651807770000|2022-05-06 03:29:30|266.21|263.41|266.16|263.36|266.25|263.45|266.16|263.36|0
1651807780000|2022-05-06 03:29:40|266.25|263.45|266.45|263.65|266.45|263.65|266.25|263.45|0
1651807790000|2022-05-06 03:29:50|266.4|263.6|266.4|263.6|266.4|263.6|266.4|263.6|0
1651807800000|2022-05-06 03:30:00|266.3|263.5|266.35|263.55|266.5|263.7|266.3|263.5|0
1651807810000|2022-05-06 03:30:10|266.3|263.5|266.35|263.55|266.35|263.55|266.3|263.5|0
1651807820000|2022-05-06 03:30:20|266.45|263.65|266.45|263.65|266.45|263.65|266.45|263.65|0
1651807830000|2022-05-06 03:30:30|266.54|263.74|266.45|263.65|266.54|263.74|266.45|263.65|0
1651807840000|2022-05-06 03:30:40|266.25|263.45|266.25|263.45|266.25|263.45|266.25|263.45|0
1651807850000|2022-05-06 03:30:50|266.16|263.36|266.06|263.26|266.16|263.36|266.06|263.26|0
1651807860000|2022-05-06 03:31:00|266.15|263.35|266.06|263.26|266.25|263.45|266.06|263.26|0
1651807870000|2022-05-06 03:31:10|265.96|263.16|265.86|263.06|266.06|263.26|265.86|263.06|0
1651807880000|2022-05-06 03:31:20|265.77|262.97|265.77|262.97|265.77|262.97|265.77|262.97|0
1651807890000|2022-05-06 03:31:30|265.43|262.63|265.62|262.82|265.67|262.87|265.43|262.63|0
1651807900000|2022-05-06 03:31:40|265.57|262.77|265.57|262.77|265.67|262.87|265.57|262.77|0
1651807910000|2022-05-06 03:31:50|265.67|262.87|265.67|262.87|265.67|262.87|265.67|262.87|0
1651807920000|2022-05-06 03:32:00|265.77|262.97|265.62|262.82|265.77|262.97|265.62|262.82|0
1651807930000|2022-05-06 03:32:10|265.67|262.87|265.38|262.58|265.67|262.87|265.38|262.58|0
1651807940000|2022-05-06 03:32:20|265.48|262.68|265.38|262.58|265.48|262.68|265.38|262.58|0
1651807950000|2022-05-06 03:32:30|265.53|262.73|265.53|262.73|265.53|262.73|265.48|262.68|0
1651807960000|2022-05-06 03:32:40|265.48|262.68|265.28|262.48|265.48|262.68|265.28|262.48|0
1651807970000|2022-05-06 03:32:50|265.48|262.68|265.48|262.68|265.48|262.68|265.48|262.68|0
1651807980000|2022-05-06 03:33:00|265.43|262.63|265.48|262.68|265.48|262.68|265.43|262.63|0
1651807990000|2022-05-06 03:33:10|265.43|262.63|265.43|262.63|265.43|262.63|265.43|262.63|0
1651808000000|2022-05-06 03:33:20|265.48|262.68|265.28|262.48|265.48|262.68|265.28|262.48|0
1651808010000|2022-05-06 03:33:30|265.19|262.39|265.09|262.29|265.19|262.39|265.09|262.29|0
1651808030000|2022-05-06 03:33:50|265.19|262.39|264.99|262.19|265.19|262.39|264.9|262.1|0
1651808040000|2022-05-06 03:34:00|265.19|262.39|265.09|262.29|265.19|262.39|265.09|262.29|0
1651808050000|2022-05-06 03:34:10|264.99|262.19|264.99|262.19|265.09|262.29|264.99|262.19|0
1651808060000|2022-05-06 03:34:20|264.9|262.1|264.99|262.19|264.99|262.19|264.9|262.1|0
1651808070000|2022-05-06 03:34:30|264.9|262.1|264.7|261.9|264.9|262.1|264.7|261.9|0
1651808080000|2022-05-06 03:34:40|264.8|262|264.7|261.9|264.8|262|264.7|261.9|0
1651808090000|2022-05-06 03:34:50|264.61|261.81|264.8|262|264.8|262|264.61|261.81|0
1651808100000|2022-05-06 03:35:00|264.7|261.9|264.8|262|264.8|262|264.7|261.9|0
1651808110000|2022-05-06 03:35:10|264.7|261.9|264.61|261.81|264.7|261.9|264.61|261.81|0
1651808120000|2022-05-06 03:35:20|264.51|261.71|264.61|261.81|264.61|261.81|264.51|261.71|0
1651808130000|2022-05-06 03:35:30|264.7|261.9|264.61|261.81|264.7|261.9|264.51|261.71|0
1651808140000|2022-05-06 03:35:40|264.8|262|264.95|262.15|264.95|262.15|264.8|262|0
1651808150000|2022-05-06 03:35:50|264.85|262.05|264.9|262.1|264.99|262.19|264.85|262.05|0
1651808160000|2022-05-06 03:36:00|264.8|262|264.51|261.71|264.8|262|264.51|261.71|0
1651808170000|2022-05-06 03:36:10|264.61|261.81|264.51|261.71|264.61|261.81|264.51|261.71|0
1651808180000|2022-05-06 03:36:20|264.41|261.61|264.27|261.47|264.41|261.61|264.27|261.47|0
1651808190000|2022-05-06 03:36:30|264.13|261.33|264.03|261.23|264.13|261.33|264.03|261.23|0
1651808200000|2022-05-06 03:36:40|264.13|261.33|263.93|261.13|264.13|261.33|263.84|261.04|0
1651808210000|2022-05-06 03:36:50|264.13|261.33|264.03|261.23|264.13|261.33|263.93|261.13|0
1651808220000|2022-05-06 03:37:00|264.13|261.33|264.13|261.33|264.13|261.33|264.03|261.23|0
1651808230000|2022-05-06 03:37:10|264.22|261.42|264.22|261.42|264.27|261.47|264.22|261.42|0
1651808240000|2022-05-06 03:37:20|264.32|261.52|264.41|261.61|264.41|261.61|264.32|261.52|0
1651808250000|2022-05-06 03:37:30|264.32|261.52|264.41|261.61|264.41|261.61|264.32|261.52|0
1651808260000|2022-05-06 03:37:40|264.32|261.52|264.41|261.61|264.41|261.61|264.32|261.52|0
1651808280000|2022-05-06 03:38:00|264.37|261.57|264.32|261.52|264.41|261.61|264.32|261.52|0
1651808290000|2022-05-06 03:38:10|264.22|261.42|264.12|261.32|264.22|261.42|264.12|261.32|0
1651808300000|2022-05-06 03:38:20|264.22|261.42|264.17|261.37|264.22|261.42|264.17|261.37|0
1651808310000|2022-05-06 03:38:30|264.22|261.42|264.41|261.61|264.41|261.61|264.22|261.42|0
1651808320000|2022-05-06 03:38:40|264.51|261.71|264.32|261.52|264.51|261.71|264.32|261.52|0
1651808350000|2022-05-06 03:39:10|264.17|261.37|264.22|261.42|264.22|261.42|264.17|261.37|0
1651808360000|2022-05-06 03:39:20|264.12|261.32|264.22|261.42|264.22|261.42|264.12|261.32|0
1651808370000|2022-05-06 03:39:30|264.17|261.37|264.32|261.52|264.32|261.52|264.17|261.37|0
1651808380000|2022-05-06 03:39:40|264.22|261.42|264.41|261.61|264.41|261.61|264.22|261.42|0
1651808390000|2022-05-06 03:39:50|264.32|261.52|264.32|261.52|264.32|261.52|264.32|261.52|0
1651808400000|2022-05-06 03:40:00|264.37|261.57|264.41|261.61|264.41|261.61|264.32|261.52|0
1651808410000|2022-05-06 03:40:10|264.51|261.71|264.51|261.71|264.51|261.71|264.51|261.71|0
1651808420000|2022-05-06 03:40:20|264.6|261.8|264.41|261.61|264.6|261.8|264.41|261.61|0
1651808430000|2022-05-06 03:40:30|264.51|261.71|264.41|261.61|264.51|261.71|264.41|261.61|0
1651808440000|2022-05-06 03:40:40|264.32|261.52|264.51|261.71|264.51|261.71|264.32|261.52|0
1651808460000|2022-05-06 03:41:00|264.6|261.8|264.6|261.8|264.6|261.8|264.6|261.8|0
1651808480000|2022-05-06 03:41:20|264.8|262|264.8|262|264.89|262.09|264.8|262|0
1651808490000|2022-05-06 03:41:30|264.7|261.9|264.7|261.9|264.7|261.9|264.65|261.85|0
1651808500000|2022-05-06 03:41:40|264.6|261.8|264.7|261.9|264.75|261.95|264.6|261.8|0
1651808510000|2022-05-06 03:41:50|264.8|262|264.75|261.95|264.8|262|264.7|261.9|0
1651808520000|2022-05-06 03:42:00|264.8|262|264.65|261.85|264.8|262|264.65|261.85|0
1651808530000|2022-05-06 03:42:10|264.75|261.95|264.7|261.9|264.75|261.95|264.6|261.8|0
1651808540000|2022-05-06 03:42:20|264.8|262|264.89|262.09|264.89|262.09|264.8|262|0
1651808550000|2022-05-06 03:42:30|264.8|262|264.89|262.09|264.89|262.09|264.8|262|0
1651808560000|2022-05-06 03:42:40|264.85|262.05|264.99|262.19|264.99|262.19|264.85|262.05|0
1651808570000|2022-05-06 03:42:50|264.89|262.09|264.89|262.09|264.89|262.09|264.89|262.09|0
1651808580000|2022-05-06 03:43:00|264.8|262|264.75|261.95|264.85|262.05|264.65|261.85|0
1651808590000|2022-05-06 03:43:10|264.7|261.9|264.75|261.95|264.75|261.95|264.6|261.8|0
1651808600000|2022-05-06 03:43:20|264.7|261.9|264.65|261.85|264.7|261.9|264.65|261.85|0
1651808610000|2022-05-06 03:43:30|264.6|261.8|264.6|261.8|264.65|261.85|264.51|261.71|0
1651808620000|2022-05-06 03:43:40|264.56|261.76|264.6|261.8|264.6|261.8|264.56|261.76|0
1651808630000|2022-05-06 03:43:50|264.51|261.71|264.51|261.71|264.51|261.71|264.51|261.71|0
1651808640000|2022-05-06 03:44:00|264.41|261.61|264.22|261.42|264.41|261.61|264.22|261.42|0
1651808650000|2022-05-06 03:44:10|264.17|261.37|264.22|261.42|264.22|261.42|264.17|261.37|0
1651808660000|2022-05-06 03:44:20|264.12|261.32|264.12|261.32|264.12|261.32|264.12|261.32|0
1651808670000|2022-05-06 03:44:30|264.03|261.23|263.93|261.13|264.03|261.23|263.93|261.13|0
1651808690000|2022-05-06 03:44:50|264.03|261.23|263.93|261.13|264.03|261.23|263.93|261.13|0
1651808700000|2022-05-06 03:45:00|263.83|261.03|263.98|261.18|263.98|261.18|263.83|261.03|0
1651808710000|2022-05-06 03:45:10|263.88|261.08|263.83|261.03|263.88|261.08|263.83|261.03|0
1651808730000|2022-05-06 03:45:30|263.93|261.13|264.02|261.22|264.02|261.22|263.88|261.08|0
1651808740000|2022-05-06 03:45:40|263.93|261.13|263.93|261.13|263.93|261.13|263.93|261.13|0
1651808750000|2022-05-06 03:45:50|263.98|261.18|263.74|260.94|263.98|261.18|263.74|260.94|0
1651808760000|2022-05-06 03:46:00|263.83|261.03|263.93|261.13|263.93|261.13|263.83|261.03|0
1651808770000|2022-05-06 03:46:10|264.22|261.42|264.22|261.42|264.22|261.42|264.22|261.42|0
1651808780000|2022-05-06 03:46:20|264.12|261.32|264.02|261.22|264.12|261.32|264.02|261.22|0
1651808790000|2022-05-06 03:46:30|263.93|261.13|263.93|261.13|263.93|261.13|263.93|261.13|0
1651808810000|2022-05-06 03:46:50|263.83|261.03|263.83|261.03|263.83|261.03|263.83|261.03|0
1651808820000|2022-05-06 03:47:00|263.93|261.13|264.02|261.22|264.02|261.22|263.93|261.13|0
1651808830000|2022-05-06 03:47:10|263.93|261.13|263.98|261.18|264.02|261.22|263.93|261.13|0
1651808840000|2022-05-06 03:47:20|264.02|261.22|263.83|261.03|264.02|261.22|263.83|261.03|0
1651808870000|2022-05-06 03:47:50|264.02|261.22|263.93|261.13|264.02|261.22|263.93|261.13|0
1651808880000|2022-05-06 03:48:00|264.07|261.27|264.12|261.32|264.12|261.32|264.07|261.27|0
1651808890000|2022-05-06 03:48:10|263.93|261.13|263.78|260.98|263.93|261.13|263.78|260.98|0
1651808900000|2022-05-06 03:48:20|263.83|261.03|263.78|260.98|263.83|261.03|263.78|260.98|0
1651808910000|2022-05-06 03:48:30|263.73|260.93|263.93|261.13|263.93|261.13|263.73|260.93|0
1651808920000|2022-05-06 03:48:40|264.12|261.32|263.98|261.18|264.12|261.32|263.98|261.18|0
1651808930000|2022-05-06 03:48:50|263.93|261.13|263.98|261.18|263.98|261.18|263.93|261.13|0
1651808940000|2022-05-06 03:49:00|264.07|261.27|264.07|261.27|264.07|261.27|264.02|261.22|0
1651808950000|2022-05-06 03:49:10|264.02|261.22|264.12|261.32|264.12|261.32|264.02|261.22|0
1651808980000|2022-05-06 03:49:40|264.17|261.37|264.17|261.37|264.17|261.37|264.17|261.37|0
1651808990000|2022-05-06 03:49:50|264.12|261.32|264.21|261.41|264.21|261.41|264.07|261.27|0
1651809000000|2022-05-06 03:50:00|264.12|261.32|264.02|261.22|264.12|261.32|264.02|261.22|0
1651809010000|2022-05-06 03:50:10|263.93|261.13|263.93|261.13|263.93|261.13|263.93|261.13|0
1651809020000|2022-05-06 03:50:20|263.83|261.03|263.93|261.13|263.93|261.13|263.83|261.03|0
1651809040000|2022-05-06 03:50:40|263.83|261.03|263.93|261.13|263.93|261.13|263.83|261.03|0
1651809060000|2022-05-06 03:51:00|263.98|261.18|263.93|261.13|264.02|261.22|263.93|261.13|0
1651809070000|2022-05-06 03:51:10|263.88|261.08|263.93|261.13|263.93|261.13|263.83|261.03|0
1651809080000|2022-05-06 03:51:20|263.83|261.03|263.93|261.13|263.93|261.13|263.83|261.03|0
1651809100000|2022-05-06 03:51:40|263.88|261.08|263.93|261.13|263.93|261.13|263.88|261.08|0
1651809110000|2022-05-06 03:51:50|263.88|261.08|263.88|261.08|263.93|261.13|263.88|261.08|0
1651809120000|2022-05-06 03:52:00|263.25|260.45|263.4|260.6|263.4|260.6|263.25|260.45|0
1651809130000|2022-05-06 03:52:10|263.35|260.55|263.25|260.45|263.35|260.55|263.25|260.45|0
1651809140000|2022-05-06 03:52:20|263.44|260.64|263.54|260.74|263.54|260.74|263.44|260.64|0
1651809150000|2022-05-06 03:52:30|263.44|260.64|263.44|260.64|263.44|260.64|263.4|260.6|0
1651809160000|2022-05-06 03:52:40|263.35|260.55|262.96|260.16|263.35|260.55|262.96|260.16|0
1651809170000|2022-05-06 03:52:50|262.87|260.07|262.87|260.07|262.87|260.07|262.87|260.07|0
1651809180000|2022-05-06 03:53:00|263.06|260.26|262.77|259.97|263.06|260.26|262.77|259.97|0
1651809190000|2022-05-06 03:53:10|262.87|260.07|262.87|260.07|262.87|260.07|262.77|259.97|0
1651809200000|2022-05-06 03:53:20|262.77|259.97|262.87|260.07|262.87|260.07|262.77|259.97|0
1651809210000|2022-05-06 03:53:30|262.77|259.97|262.77|259.97|262.77|259.97|262.77|259.97|0
1651809220000|2022-05-06 03:53:40|262.68|259.88|262.77|259.97|262.77|259.97|262.68|259.88|0
1651809230000|2022-05-06 03:53:50|262.53|259.73|262.53|259.73|262.53|259.73|262.48|259.68|0
1651809240000|2022-05-06 03:54:00|262.58|259.78|262.68|259.88|262.68|259.88|262.44|259.64|0
1651809250000|2022-05-06 03:54:10|262.73|259.93|262.68|259.88|262.77|259.97|262.68|259.88|0
1651809260000|2022-05-06 03:54:20|262.77|259.97|262.68|259.88|262.77|259.97|262.68|259.88|0
1651809270000|2022-05-06 03:54:30|262.58|259.78|262.58|259.78|262.58|259.78|262.58|259.78|0
1651809280000|2022-05-06 03:54:40|262.53|259.73|262.58|259.78|262.58|259.78|262.48|259.68|0
1651809290000|2022-05-06 03:54:50|262.48|259.68|262.68|259.88|262.68|259.88|262.48|259.68|0
1651809300000|2022-05-06 03:55:00|262.73|259.93|262.63|259.83|262.77|259.97|262.63|259.83|0
1651809310000|2022-05-06 03:55:10|262.58|259.78|262.48|259.68|262.63|259.83|262.48|259.68|0
1651809320000|2022-05-06 03:55:20|262.39|259.59|262.39|259.59|262.39|259.59|262.39|259.59|0
1651809330000|2022-05-06 03:55:30|262.48|259.68|262.53|259.73|262.58|259.78|262.48|259.68|0
1651809340000|2022-05-06 03:55:40|262.58|259.78|262.58|259.78|262.58|259.78|262.58|259.78|0
1651809350000|2022-05-06 03:55:50|262.48|259.68|262.53|259.73|262.53|259.73|262.48|259.68|0
1651809360000|2022-05-06 03:56:00|262.48|259.68|262.48|259.68|262.48|259.68|262.39|259.59|0
1651809370000|2022-05-06 03:56:10|262.39|259.59|262.39|259.59|262.39|259.59|262.29|259.49|0
1651809380000|2022-05-06 03:56:20|262.29|259.49|262.34|259.54|262.34|259.54|262.29|259.49|0
1651809390000|2022-05-06 03:56:30|262.29|259.49|262.2|259.4|262.29|259.49|262.2|259.4|0
1651809400000|2022-05-06 03:56:40|262.29|259.49|262.58|259.78|262.58|259.78|262.29|259.49|0
1651809410000|2022-05-06 03:56:50|262.68|259.88|262.67|259.87|262.68|259.88|262.58|259.78|0
1651809420000|2022-05-06 03:57:00|262.77|259.97|262.77|259.97|262.77|259.97|262.77|259.97|0
1651809430000|2022-05-06 03:57:10|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1651809440000|2022-05-06 03:57:20|262.72|259.92|262.77|259.97|262.77|259.97|262.72|259.92|0
1651809450000|2022-05-06 03:57:30|262.87|260.07|262.87|260.07|262.87|260.07|262.87|260.07|0
1651809460000|2022-05-06 03:57:40|262.82|260.02|262.82|260.02|262.87|260.07|262.82|260.02|0
1651809470000|2022-05-06 03:57:50|262.87|260.07|262.96|260.16|262.96|260.16|262.82|260.02|0
1651809480000|2022-05-06 03:58:00|262.87|260.07|262.87|260.07|262.87|260.07|262.87|260.07|0
1651809500000|2022-05-06 03:58:20|262.92|260.12|262.87|260.07|262.92|260.12|262.87|260.07|0
1651809510000|2022-05-06 03:58:30|262.67|259.87|262.77|259.97|262.77|259.97|262.67|259.87|0
1651809520000|2022-05-06 03:58:40|262.67|259.87|262.77|259.97|262.77|259.97|262.67|259.87|0
1651809530000|2022-05-06 03:58:50|262.87|260.07|262.87|260.07|262.87|260.07|262.87|260.07|0
1651809540000|2022-05-06 03:59:00|262.82|260.02|262.87|260.07|262.87|260.07|262.82|260.02|0
1651809550000|2022-05-06 03:59:10|262.96|260.16|262.92|260.12|262.96|260.16|262.87|260.07|0
1651809560000|2022-05-06 03:59:20|262.87|260.07|262.77|259.97|262.96|260.16|262.77|259.97|0
1651809570000|2022-05-06 03:59:30|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1651809580000|2022-05-06 03:59:40|262.63|259.83|262.63|259.83|262.63|259.83|262.63|259.83|0
1651809590000|2022-05-06 03:59:50|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1651809600000|2022-05-06 04:00:00|262.72|259.92|262.72|259.92|262.72|259.92|262.63|259.83|0
1651809610000|2022-05-06 04:00:10|262.67|259.87|262.58|259.78|262.67|259.87|262.58|259.78|0
1651809620000|2022-05-06 04:00:20|262.63|259.83|262.58|259.78|262.67|259.87|262.58|259.78|0
1651809640000|2022-05-06 04:00:40|262.63|259.83|262.72|259.92|262.72|259.92|262.63|259.83|0
1651809650000|2022-05-06 04:00:50|262.77|259.97|262.77|259.97|262.82|260.02|262.77|259.97|0
1651809660000|2022-05-06 04:01:00|262.86|260.06|262.86|260.06|262.86|260.06|262.86|260.06|0
1651809670000|2022-05-06 04:01:10|262.82|260.02|262.82|260.02|262.82|260.02|262.77|259.97|0
1651809680000|2022-05-06 04:01:20|262.77|259.97|262.86|260.06|262.91|260.11|262.77|259.97|0
1651809690000|2022-05-06 04:01:30|262.96|260.16|262.86|260.06|262.96|260.16|262.86|260.06|0
1651809700000|2022-05-06 04:01:40|262.77|259.97|262.96|260.16|262.96|260.16|262.77|259.97|0
1651809710000|2022-05-06 04:01:50|262.91|260.11|262.77|259.97|262.91|260.11|262.77|259.97|0
1651809730000|2022-05-06 04:02:10|262.67|259.87|262.86|260.06|262.86|260.06|262.67|259.87|0
1651809740000|2022-05-06 04:02:20|262.91|260.11|262.91|260.11|262.91|260.11|262.91|260.11|0
1651809750000|2022-05-06 04:02:30|262.86|260.06|262.96|260.16|262.96|260.16|262.86|260.06|0
1651809760000|2022-05-06 04:02:40|262.86|260.06|262.86|260.06|262.86|260.06|262.77|259.97|0
1651809770000|2022-05-06 04:02:50|262.91|260.11|262.96|260.16|262.96|260.16|262.91|260.11|0
1651809780000|2022-05-06 04:03:00|262.86|260.06|262.91|260.11|262.96|260.16|262.86|260.06|0
1651809790000|2022-05-06 04:03:10|262.86|260.06|262.77|259.97|262.86|260.06|262.77|259.97|0
1651809800000|2022-05-06 04:03:20|262.72|259.92|262.72|259.92|262.72|259.92|262.72|259.92|0
1651809810000|2022-05-06 04:03:30|262.77|259.97|262.77|259.97|262.77|259.97|262.77|259.97|0
1651809820000|2022-05-06 04:03:40|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1651809830000|2022-05-06 04:03:50|262.77|259.97|262.77|259.97|262.77|259.97|262.77|259.97|0
1651809840000|2022-05-06 04:04:00|262.72|259.92|262.86|260.06|262.86|260.06|262.72|259.92|0
1651809850000|2022-05-06 04:04:10|262.77|259.97|262.72|259.92|262.77|259.97|262.72|259.92|0
1651809860000|2022-05-06 04:04:20|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1651809870000|2022-05-06 04:04:30|262.77|259.97|262.77|259.97|262.77|259.97|262.77|259.97|0
1651809880000|2022-05-06 04:04:40|262.72|259.92|262.72|259.92|262.72|259.92|262.72|259.92|0
1651809890000|2022-05-06 04:04:50|262.77|259.97|262.77|259.97|262.77|259.97|262.77|259.97|0
1651809900000|2022-05-06 04:05:00|262.67|259.87|262.67|259.87|262.77|259.97|262.67|259.87|0
1651809910000|2022-05-06 04:05:10|262.58|259.78|262.67|259.87|262.67|259.87|262.57|259.77|0
1651809920000|2022-05-06 04:05:20|262.57|259.77|262.57|259.77|262.57|259.77|262.57|259.77|0
1651809930000|2022-05-06 04:05:30|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1651809940000|2022-05-06 04:05:40|262.57|259.77|262.57|259.77|262.57|259.77|262.57|259.77|0
1651809950000|2022-05-06 04:05:50|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1651809960000|2022-05-06 04:06:00|262.62|259.82|262.67|259.87|262.67|259.87|262.62|259.82|0
1651809970000|2022-05-06 04:06:10|262.62|259.82|262.62|259.82|262.67|259.87|262.62|259.82|0
1651809980000|2022-05-06 04:06:20|262.67|259.87|262.62|259.82|262.67|259.87|262.62|259.82|0
1651809990000|2022-05-06 04:06:30|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1651810000000|2022-05-06 04:06:40|262.57|259.77|262.62|259.82|262.62|259.82|262.57|259.77|0
1651810010000|2022-05-06 04:06:50|262.67|259.87|262.62|259.82|262.67|259.87|262.62|259.82|0
1651810020000|2022-05-06 04:07:00|262.57|259.77|262.57|259.77|262.57|259.77|262.57|259.77|0
1651810040000|2022-05-06 04:07:20|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1651810050000|2022-05-06 04:07:30|262.62|259.82|262.67|259.87|262.67|259.87|262.62|259.82|0
1651810060000|2022-05-06 04:07:40|262.57|259.77|262.67|259.87|262.67|259.87|262.57|259.77|0
1651810070000|2022-05-06 04:07:50|262.57|259.77|262.67|259.87|262.67|259.87|262.57|259.77|0
1651810080000|2022-05-06 04:08:00|262.57|259.77|262.62|259.82|262.62|259.82|262.57|259.77|0
1651810090000|2022-05-06 04:08:10|262.38|259.58|262.38|259.58|262.38|259.58|262.38|259.58|0
1651810110000|2022-05-06 04:08:30|262.43|259.63|262.43|259.63|262.43|259.63|262.43|259.63|0
1651810120000|2022-05-06 04:08:40|262.38|259.58|262.38|259.58|262.38|259.58|262.38|259.58|0
1651810140000|2022-05-06 04:09:00|262.29|259.49|262.29|259.49|262.38|259.58|262.29|259.49|0
1651810150000|2022-05-06 04:09:10|262.34|259.54|262.48|259.68|262.48|259.68|262.34|259.54|0
1651810170000|2022-05-06 04:09:30|262.57|259.77|262.48|259.68|262.57|259.77|262.48|259.68|0
1651810180000|2022-05-06 04:09:40|262.53|259.73|262.57|259.77|262.57|259.77|262.53|259.73|0
1651810190000|2022-05-06 04:09:50|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1651810200000|2022-05-06 04:10:00|262.57|259.77|262.67|259.87|262.67|259.87|262.57|259.77|0
1651810210000|2022-05-06 04:10:10|262.62|259.82|262.67|259.87|262.67|259.87|262.62|259.82|0
1651810230000|2022-05-06 04:10:30|262.72|259.92|262.62|259.82|262.72|259.92|262.62|259.82|0
1651810240000|2022-05-06 04:10:40|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1651810250000|2022-05-06 04:10:50|262.62|259.82|262.62|259.82|262.62|259.82|262.62|259.82|0
1651810260000|2022-05-06 04:11:00|262.67|259.87|262.57|259.77|262.67|259.87|262.48|259.68|0
1651810270000|2022-05-06 04:11:10|262.67|259.87|262.67|259.87|262.67|259.87|262.67|259.87|0
1651810280000|2022-05-06 04:11:20|262.72|259.92|262.72|259.92|262.72|259.92|262.72|259.92|0
1651810290000|2022-05-06 04:11:30|262.76|259.96|262.76|259.96|262.76|259.96|262.76|259.96|0
1651810310000|2022-05-06 04:11:50|262.81|260.01|262.81|260.01|262.81|260.01|262.81|260.01|0
1651810320000|2022-05-06 04:12:00|262.86|260.06|262.86|260.06|262.86|260.06|262.76|259.96|0
1651810340000|2022-05-06 04:12:20|262.81|260.01|262.95|260.15|262.95|260.15|262.81|260.01|0
1651810350000|2022-05-06 04:12:30|263.05|260.25|262.95|260.15|263.05|260.25|262.95|260.15|0
1651810360000|2022-05-06 04:12:40|262.91|260.11|262.95|260.15|262.95|260.15|262.91|260.11|0
1651810380000|2022-05-06 04:13:00|262.91|260.11|262.76|259.96|262.91|260.11|262.76|259.96|0
1651810390000|2022-05-06 04:13:10|262.86|260.06|262.86|260.06|262.86|260.06|262.86|260.06|0
1651810410000|2022-05-06 04:13:30|262.76|259.96|262.76|259.96|262.76|259.96|262.76|259.96|0
1651810420000|2022-05-06 04:13:40|262.81|260.01|262.95|260.15|262.95|260.15|262.81|260.01|0
1651810430000|2022-05-06 04:13:50|263.15|260.35|263.15|260.35|263.15|260.35|263.15|260.35|0
1651810440000|2022-05-06 04:14:00|263.05|260.25|263.05|260.25|263.05|260.25|263.05|260.25|0
1651810460000|2022-05-06 04:14:20|263|260.2|263|260.2|263|260.2|263|260.2|0
1651810470000|2022-05-06 04:14:30|263.05|260.25|263.1|260.3|263.15|260.35|263.05|260.25|0
1651810480000|2022-05-06 04:14:40|263.05|260.25|263.05|260.25|263.05|260.25|263.05|260.25|0
1651810500000|2022-05-06 04:15:00|263|260.2|263.05|260.25|263.05|260.25|262.95|260.15|0
1651810510000|2022-05-06 04:15:10|263.15|260.35|263.14|260.34|263.15|260.35|263.14|260.34|0
1651810520000|2022-05-06 04:15:20|263.1|260.3|263.1|260.3|263.1|260.3|263.1|260.3|0
1651810530000|2022-05-06 04:15:30|263.05|260.25|263.05|260.25|263.14|260.34|263.05|260.25|0
1651810540000|2022-05-06 04:15:40|263|260.2|263|260.2|263|260.2|263|260.2|0
1651810550000|2022-05-06 04:15:50|263.05|260.25|263.14|260.34|263.14|260.34|263.05|260.25|0
1651810570000|2022-05-06 04:16:10|263.34|260.54|263.34|260.54|263.34|260.54|263.29|260.49|0
1651810580000|2022-05-06 04:16:20|263.29|260.49|263.34|260.54|263.34|260.54|263.29|260.49|0
1651810590000|2022-05-06 04:16:30|263.43|260.63|263.43|260.63|263.53|260.73|263.43|260.63|0
1651810600000|2022-05-06 04:16:40|263.34|260.54|263.34|260.54|263.43|260.63|263.34|260.54|0
1651810610000|2022-05-06 04:16:50|263.29|260.49|263.34|260.54|263.34|260.54|263.29|260.49|0
1651810620000|2022-05-06 04:17:00|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1651810630000|2022-05-06 04:17:10|263.48|260.68|263.53|260.73|263.53|260.73|263.43|260.63|0
1651810640000|2022-05-06 04:17:20|263.43|260.63|263.43|260.63|263.43|260.63|263.43|260.63|0
1651810650000|2022-05-06 04:17:30|263.34|260.54|263.43|260.63|263.43|260.63|263.34|260.54|0
1651810660000|2022-05-06 04:17:40|263.62|260.82|263.53|260.73|263.62|260.82|263.53|260.73|0
1651810670000|2022-05-06 04:17:50|263.58|260.78|263.53|260.73|263.62|260.82|263.53|260.73|0
1651810680000|2022-05-06 04:18:00|263.58|260.78|263.82|261.02|263.82|261.02|263.58|260.78|0
1651810690000|2022-05-06 04:18:10|263.72|260.92|263.91|261.11|263.91|261.11|263.72|260.92|0
1651810700000|2022-05-06 04:18:20|264.01|261.21|264.01|261.21|264.01|261.21|264.01|261.21|0
1651810710000|2022-05-06 04:18:30|263.91|261.11|263.82|261.02|263.91|261.11|263.82|261.02|0
1651810720000|2022-05-06 04:18:40|263.72|260.92|263.82|261.02|263.82|261.02|263.72|260.92|0
1651810730000|2022-05-06 04:18:50|263.87|261.07|263.91|261.11|263.91|261.11|263.87|261.07|0
1651810750000|2022-05-06 04:19:10|263.82|261.02|263.82|261.02|263.82|261.02|263.82|261.02|0
1651810760000|2022-05-06 04:19:20|263.91|261.11|263.96|261.16|263.96|261.16|263.91|261.11|0
1651810770000|2022-05-06 04:19:30|264.1|261.3|264.2|261.4|264.2|261.4|264.1|261.3|0
1651810780000|2022-05-06 04:19:40|264.25|261.45|264.35|261.55|264.35|261.55|264.25|261.45|0
1651810790000|2022-05-06 04:19:50|264.49|261.69|264.39|261.59|264.49|261.69|264.39|261.59|0
1651810800000|2022-05-06 04:20:00|264.44|261.64|264.3|261.5|264.44|261.64|264.3|261.5|0
1651810810000|2022-05-06 04:20:10|264.39|261.59|264.44|261.64|264.44|261.64|264.39|261.59|0
1651810820000|2022-05-06 04:20:20|264.35|261.55|264.39|261.59|264.39|261.59|264.35|261.55|0
1651810830000|2022-05-06 04:20:30|264.68|261.88|264.58|261.78|264.68|261.88|264.58|261.78|0
1651810840000|2022-05-06 04:20:40|264.54|261.74|264.54|261.74|264.54|261.74|264.54|261.74|0
1651810850000|2022-05-06 04:20:50|264.68|261.88|264.78|261.98|264.87|262.07|264.68|261.88|0
1651810860000|2022-05-06 04:21:00|264.87|262.07|265.07|262.27|265.07|262.27|264.87|262.07|0
1651810870000|2022-05-06 04:21:10|265.12|262.32|265.07|262.27|265.12|262.32|265.07|262.27|0
1651810880000|2022-05-06 04:21:20|264.97|262.17|265.07|262.27|265.07|262.27|264.97|262.17|0
1651810890000|2022-05-06 04:21:30|264.97|262.17|264.87|262.07|265.02|262.22|264.87|262.07|0
1651810900000|2022-05-06 04:21:40|264.78|261.98|264.58|261.78|264.78|261.98|264.58|261.78|0
1651810910000|2022-05-06 04:21:50|264.54|261.74|264.49|261.69|264.54|261.74|264.49|261.69|0
1651810920000|2022-05-06 04:22:00|264.54|261.74|264.68|261.88|264.68|261.88|264.54|261.74|0
1651810930000|2022-05-06 04:22:10|264.73|261.93|264.58|261.78|264.73|261.93|264.58|261.78|0
1651810940000|2022-05-06 04:22:20|264.63|261.83|264.54|261.74|264.68|261.88|264.54|261.74|0
1651810950000|2022-05-06 04:22:30|264.49|261.69|264.49|261.69|264.49|261.69|264.49|261.69|0
1651810960000|2022-05-06 04:22:40|264.54|261.74|264.49|261.69|264.54|261.74|264.49|261.69|0
1651810970000|2022-05-06 04:22:50|264.54|261.74|264.49|261.69|264.54|261.74|264.49|261.69|0
1651810980000|2022-05-06 04:23:00|264.39|261.59|264.34|261.54|264.39|261.59|264.2|261.4|0
1651810990000|2022-05-06 04:23:10|264.2|261.4|264.2|261.4|264.29|261.49|264.2|261.4|0
1651811000000|2022-05-06 04:23:20|264.15|261.35|264.15|261.35|264.15|261.35|264.15|261.35|0
1651811010000|2022-05-06 04:23:30|264.2|261.4|264.1|261.3|264.2|261.4|264.1|261.3|0
1651811020000|2022-05-06 04:23:40|264.15|261.35|264.2|261.4|264.2|261.4|264.1|261.3|0
1651811030000|2022-05-06 04:23:50|264.15|261.35|264.1|261.3|264.15|261.35|264.1|261.3|0
1651811040000|2022-05-06 04:24:00|264.01|261.21|264.01|261.21|264.01|261.21|263.91|261.11|0
1651811050000|2022-05-06 04:24:10|264|261.2|264|261.2|264|261.2|264|261.2|0
1651811070000|2022-05-06 04:24:30|264.1|261.3|264.05|261.25|264.1|261.3|264|261.2|0
1651811080000|2022-05-06 04:24:40|264.1|261.3|264.1|261.3|264.1|261.3|264.1|261.3|0
1651811090000|2022-05-06 04:24:50|264.05|261.25|264.1|261.3|264.1|261.3|264.05|261.25|0
1651811100000|2022-05-06 04:25:00|264.05|261.25|264.1|261.3|264.1|261.3|264.05|261.25|0
1651811110000|2022-05-06 04:25:10|263.96|261.16|263.91|261.11|263.96|261.16|263.91|261.11|0
1651811120000|2022-05-06 04:25:20|263.96|261.16|264.05|261.25|264.05|261.25|263.96|261.16|0
1651811130000|2022-05-06 04:25:30|264.1|261.3|264.1|261.3|264.1|261.3|264.1|261.3|0
1651811140000|2022-05-06 04:25:40|264.15|261.35|264.15|261.35|264.15|261.35|264.15|261.35|0
1651811150000|2022-05-06 04:25:50|264.1|261.3|264.1|261.3|264.15|261.35|264.1|261.3|0
1651811160000|2022-05-06 04:26:00|264.15|261.35|264.1|261.3|264.15|261.35|264.1|261.3|0
1651811170000|2022-05-06 04:26:10|264.58|261.78|264.49|261.69|264.58|261.78|264.49|261.69|0
1651811180000|2022-05-06 04:26:20|264.58|261.78|264.49|261.69|264.58|261.78|264.49|261.69|0
1651811200000|2022-05-06 04:26:40|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1651811270000|2022-05-06 04:27:50|264.58|261.78|264.48|261.68|264.58|261.78|264.48|261.68|0
1651811280000|2022-05-06 04:28:00|264.58|261.78|264.68|261.88|264.68|261.88|264.58|261.78|0
1651811300000|2022-05-06 04:28:20|264.77|261.97|264.77|261.97|264.77|261.97|264.77|261.97|0
1651811310000|2022-05-06 04:28:30|264.97|262.17|265.11|262.31|265.11|262.31|264.97|262.17|0
1651811320000|2022-05-06 04:28:40|264.87|262.07|264.97|262.17|265.02|262.22|264.87|262.07|0
1651811330000|2022-05-06 04:28:50|264.87|262.07|264.97|262.17|264.97|262.17|264.87|262.07|0
1651811340000|2022-05-06 04:29:00|264.87|262.07|264.87|262.07|264.87|262.07|264.87|262.07|0
1651811350000|2022-05-06 04:29:10|264.77|261.97|264.68|261.88|264.77|261.97|264.68|261.88|0
1651811360000|2022-05-06 04:29:20|264.73|261.93|264.73|261.93|264.73|261.93|264.73|261.93|0
1651811370000|2022-05-06 04:29:30|264.77|261.97|264.77|261.97|264.77|261.97|264.77|261.97|0
1651811380000|2022-05-06 04:29:40|264.73|261.93|264.77|261.97|264.77|261.97|264.73|261.93|0
1651811390000|2022-05-06 04:29:50|264.87|262.07|264.77|261.97|264.87|262.07|264.68|261.88|0
1651811400000|2022-05-06 04:30:00|264.58|261.78|264.58|261.78|264.63|261.83|264.58|261.78|0
1651811410000|2022-05-06 04:30:10|264.63|261.83|264.48|261.68|264.63|261.83|264.48|261.68|0
1651811420000|2022-05-06 04:30:20|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1651811430000|2022-05-06 04:30:30|264.48|261.68|264.48|261.68|264.53|261.73|264.48|261.68|0
1651811460000|2022-05-06 04:31:00|264.53|261.73|264.58|261.78|264.58|261.78|264.53|261.73|0
1651811470000|2022-05-06 04:31:10|264.68|261.88|264.77|261.97|264.77|261.97|264.68|261.88|0
1651811480000|2022-05-06 04:31:20|264.82|262.02|264.96|262.16|264.96|262.16|264.82|262.02|0
1651811490000|2022-05-06 04:31:30|264.87|262.07|264.92|262.12|264.96|262.16|264.87|262.07|0
1651811500000|2022-05-06 04:31:40|264.96|262.16|264.96|262.16|264.96|262.16|264.96|262.16|0
1651811510000|2022-05-06 04:31:50|265.35|262.55|265.16|262.36|265.35|262.55|265.16|262.36|0
1651811520000|2022-05-06 04:32:00|264.96|262.16|264.77|261.97|264.96|262.16|264.77|261.97|0
1651811530000|2022-05-06 04:32:10|264.67|261.87|264.67|261.87|264.77|261.97|264.67|261.87|0
1651811540000|2022-05-06 04:32:20|264.72|261.92|264.77|261.97|264.77|261.97|264.72|261.92|0
1651811550000|2022-05-06 04:32:30|264.58|261.78|264.58|261.78|264.58|261.78|264.58|261.78|0
1651811560000|2022-05-06 04:32:40|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1651811570000|2022-05-06 04:32:50|264.77|261.97|264.58|261.78|264.77|261.97|264.58|261.78|0
1651811580000|2022-05-06 04:33:00|264.63|261.83|264.63|261.83|264.63|261.83|264.63|261.83|0
1651811590000|2022-05-06 04:33:10|264.67|261.87|264.82|262.02|264.87|262.07|264.67|261.87|0
1651811600000|2022-05-06 04:33:20|264.77|261.97|264.63|261.83|264.87|262.07|264.63|261.83|0
1651811610000|2022-05-06 04:33:30|264.67|261.87|264.67|261.87|264.67|261.87|264.63|261.83|0
1651811620000|2022-05-06 04:33:40|264.58|261.78|264.48|261.68|264.58|261.78|264.48|261.68|0
1651811630000|2022-05-06 04:33:50|264.58|261.78|264.67|261.87|264.67|261.87|264.58|261.78|0
1651811640000|2022-05-06 04:34:00|264.58|261.78|264.63|261.83|264.63|261.83|264.58|261.78|0
1651811650000|2022-05-06 04:34:10|264.67|261.87|264.67|261.87|264.67|261.87|264.63|261.83|0
1651811660000|2022-05-06 04:34:20|264.77|261.97|264.87|262.07|264.87|262.07|264.77|261.97|0
1651811690000|2022-05-06 04:34:50|264.77|261.97|264.67|261.87|264.77|261.97|264.67|261.87|0
1651811700000|2022-05-06 04:35:00|264.72|261.92|264.77|261.97|264.77|261.97|264.72|261.92|0
1651811710000|2022-05-06 04:35:10|264.87|262.07|264.77|261.97|264.87|262.07|264.77|261.97|0
1651811720000|2022-05-06 04:35:20|264.82|262.02|264.77|261.97|264.82|262.02|264.77|261.97|0
1651811730000|2022-05-06 04:35:30|264.67|261.87|264.58|261.78|264.67|261.87|264.58|261.78|0
1651811750000|2022-05-06 04:35:50|264.63|261.83|264.63|261.83|264.63|261.83|264.63|261.83|0
1651811770000|2022-05-06 04:36:10|264.67|261.87|264.63|261.83|264.67|261.87|264.63|261.83|0
1651811780000|2022-05-06 04:36:20|264.58|261.78|264.58|261.78|264.58|261.78|264.58|261.78|0
1651811790000|2022-05-06 04:36:30|264.48|261.68|264.48|261.68|264.48|261.68|264.48|261.68|0
1651811810000|2022-05-06 04:36:50|264.58|261.78|264.67|261.87|264.67|261.87|264.58|261.78|0
1651811820000|2022-05-06 04:37:00|264.72|261.92|264.67|261.87|264.72|261.92|264.67|261.87|0
1651811830000|2022-05-06 04:37:10|264.72|261.92|264.77|261.97|264.77|261.97|264.72|261.92|0
1651811840000|2022-05-06 04:37:20|264.87|262.07|264.87|262.07|264.87|262.07|264.87|262.07|0
1651811850000|2022-05-06 04:37:30|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1651811860000|2022-05-06 04:37:40|264.92|262.12|264.96|262.16|264.96|262.16|264.92|262.12|0
1651811870000|2022-05-06 04:37:50|264.91|262.11|264.77|261.97|264.91|262.11|264.77|261.97|0
1651811880000|2022-05-06 04:38:00|264.67|261.87|264.67|261.87|264.67|261.87|264.67|261.87|0
1651811890000|2022-05-06 04:38:10|264.72|261.92|264.77|261.97|264.77|261.97|264.72|261.92|0
1651811910000|2022-05-06 04:38:30|264.91|262.11|264.86|262.06|264.91|262.11|264.86|262.06|0
1651811930000|2022-05-06 04:38:50|264.77|261.97|264.91|262.11|264.91|262.11|264.77|261.97|0
1651811940000|2022-05-06 04:39:00|264.96|262.16|264.86|262.06|264.96|262.16|264.86|262.06|0
1651811960000|2022-05-06 04:39:20|264.77|261.97|264.77|261.97|264.77|261.97|264.77|261.97|0
1651812000000|2022-05-06 04:40:00|264.82|262.02|264.91|262.11|264.91|262.11|264.82|262.02|0
1651812010000|2022-05-06 04:40:10|264.86|262.06|264.96|262.16|264.96|262.16|264.86|262.06|0
1651812020000|2022-05-06 04:40:20|265.06|262.26|265.15|262.35|265.15|262.35|265.06|262.26|0
1651812030000|2022-05-06 04:40:30|265.25|262.45|265.06|262.26|265.25|262.45|265.06|262.26|0
1651812040000|2022-05-06 04:40:40|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1651812050000|2022-05-06 04:40:50|265.11|262.31|265.06|262.26|265.11|262.31|265.06|262.26|0
1651812070000|2022-05-06 04:41:10|264.96|262.16|264.86|262.06|264.96|262.16|264.86|262.06|0
1651812080000|2022-05-06 04:41:20|264.96|262.16|264.96|262.16|264.96|262.16|264.96|262.16|0
1651812090000|2022-05-06 04:41:30|265.06|262.26|265.06|262.26|265.06|262.26|265.06|262.26|0
1651812100000|2022-05-06 04:41:40|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1651812120000|2022-05-06 04:42:00|264.96|262.16|264.96|262.16|264.96|262.16|264.96|262.16|0
1651812130000|2022-05-06 04:42:10|264.86|262.06|264.86|262.06|264.86|262.06|264.86|262.06|0
1651812140000|2022-05-06 04:42:20|264.91|262.11|264.96|262.16|264.96|262.16|264.91|262.11|0
1651812160000|2022-05-06 04:42:40|265.06|262.26|265.06|262.26|265.06|262.26|265.06|262.26|0
1651812170000|2022-05-06 04:42:50|265.15|262.35|265.2|262.4|265.2|262.4|265.15|262.35|0
1651812180000|2022-05-06 04:43:00|265.15|262.35|265.06|262.26|265.25|262.45|265.06|262.26|0
1651812190000|2022-05-06 04:43:10|265.15|262.35|265.15|262.35|265.2|262.4|265.15|262.35|0
1651812210000|2022-05-06 04:43:30|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1651812240000|2022-05-06 04:44:00|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1651812250000|2022-05-06 04:44:10|265.05|262.25|265.05|262.25|265.05|262.25|265.05|262.25|0
1651812310000|2022-05-06 04:45:10|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1651812330000|2022-05-06 04:45:30|265.25|262.45|265.25|262.45|265.25|262.45|265.25|262.45|0
1651812350000|2022-05-06 04:45:50|265.44|262.64|265.63|262.83|265.73|262.93|265.44|262.64|0
1651812360000|2022-05-06 04:46:00|265.68|262.88|265.73|262.93|265.73|262.93|265.68|262.88|0
1651812370000|2022-05-06 04:46:10|265.83|263.03|265.92|263.12|265.92|263.12|265.83|263.03|0
1651812380000|2022-05-06 04:46:20|266.02|263.22|265.92|263.12|266.02|263.22|265.92|263.12|0
1651812390000|2022-05-06 04:46:30|265.83|263.03|265.83|263.03|265.83|263.03|265.83|263.03|0
1651812400000|2022-05-06 04:46:40|265.78|262.98|265.73|262.93|265.83|263.03|265.73|262.93|0
1651812410000|2022-05-06 04:46:50|265.83|263.03|265.73|262.93|265.83|263.03|265.73|262.93|0
1651812420000|2022-05-06 04:47:00|265.78|262.98|265.83|263.03|265.83|263.03|265.73|262.93|0
1651812430000|2022-05-06 04:47:10|265.73|262.93|265.78|262.98|265.78|262.98|265.73|262.93|0
1651812440000|2022-05-06 04:47:20|265.83|263.03|265.83|263.03|265.83|263.03|265.83|263.03|0
1651812460000|2022-05-06 04:47:40|265.92|263.12|265.83|263.03|265.92|263.12|265.83|263.03|0
1651812520000|2022-05-06 04:48:40|265.82|263.02|265.82|263.02|265.82|263.02|265.82|263.02|0
1651812550000|2022-05-06 04:49:10|265.73|262.93|265.73|262.93|265.73|262.93|265.73|262.93|0
1651812610000|2022-05-06 04:50:10|265.68|262.88|265.63|262.83|265.68|262.88|265.63|262.83|0
1651812620000|2022-05-06 04:50:20|265.44|262.64|265.44|262.64|265.44|262.64|265.44|262.64|0
1651812640000|2022-05-06 04:50:40|265.34|262.54|265.44|262.64|265.44|262.64|265.34|262.54|0
1651812650000|2022-05-06 04:50:50|265.39|262.59|265.44|262.64|265.44|262.64|265.39|262.59|0
1651812660000|2022-05-06 04:51:00|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1651812670000|2022-05-06 04:51:10|265.39|262.59|265.44|262.64|265.44|262.64|265.39|262.59|0
1651812700000|2022-05-06 04:51:40|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1651812710000|2022-05-06 04:51:50|265.24|262.44|265.24|262.44|265.24|262.44|265.24|262.44|0
1651812720000|2022-05-06 04:52:00|265.29|262.49|265.34|262.54|265.34|262.54|265.29|262.49|0
1651812730000|2022-05-06 04:52:10|265.29|262.49|265.29|262.49|265.34|262.54|265.29|262.49|0
1651812740000|2022-05-06 04:52:20|265.34|262.54|265.24|262.44|265.34|262.54|265.24|262.44|0
1651812750000|2022-05-06 04:52:30|265.15|262.35|265.05|262.25|265.15|262.35|265.05|262.25|0
1651812770000|2022-05-06 04:52:50|265.1|262.3|265.15|262.35|265.15|262.35|265.1|262.3|0
1651812800000|2022-05-06 04:53:20|265.24|262.44|265.24|262.44|265.24|262.44|265.24|262.44|0
1651812820000|2022-05-06 04:53:40|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1651812840000|2022-05-06 04:54:00|265.05|262.25|265.05|262.25|265.05|262.25|265.05|262.25|0
1651812850000|2022-05-06 04:54:10|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1651812880000|2022-05-06 04:54:40|265.24|262.44|265.2|262.4|265.24|262.44|265.2|262.4|0
1651812890000|2022-05-06 04:54:50|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1651812900000|2022-05-06 04:55:00|265.1|262.3|265.15|262.35|265.15|262.35|265.1|262.3|0
1651812930000|2022-05-06 04:55:30|265.24|262.44|265.15|262.35|265.24|262.44|265.15|262.35|0
1651812940000|2022-05-06 04:55:40|265.2|262.4|265.2|262.4|265.2|262.4|265.2|262.4|0
1651812950000|2022-05-06 04:55:50|265.15|262.35|265.15|262.35|265.15|262.35|265.15|262.35|0
1651812960000|2022-05-06 04:56:00|265.14|262.34|265.1|262.3|265.14|262.34|265.1|262.3|0
1651812970000|2022-05-06 04:56:10|265.05|262.25|264.95|262.15|265.05|262.25|264.95|262.15|0
1651812980000|2022-05-06 04:56:20|264.91|262.11|264.95|262.15|264.95|262.15|264.86|262.06|0
1651813010000|2022-05-06 04:56:50|265.05|262.25|265.05|262.25|265.05|262.25|265.05|262.25|0
1651813020000|2022-05-06 04:57:00|265.1|262.3|265.19|262.39|265.24|262.44|265.1|262.3|0
1651813030000|2022-05-06 04:57:10|265.24|262.44|265.14|262.34|265.24|262.44|265.14|262.34|0
1651813040000|2022-05-06 04:57:20|265.05|262.25|265.05|262.25|265.05|262.25|265.05|262.25|0
1651813050000|2022-05-06 04:57:30|265.1|262.3|265.14|262.34|265.14|262.34|265.1|262.3|0
1651813070000|2022-05-06 04:57:50|265.1|262.3|265.05|262.25|265.1|262.3|265.05|262.25|0
1651813080000|2022-05-06 04:58:00|265|262.2|264.95|262.15|265|262.2|264.95|262.15|0
1651813110000|2022-05-06 04:58:30|264.85|262.05|264.76|261.96|264.85|262.05|264.76|261.96|0
1651813120000|2022-05-06 04:58:40|264.81|262.01|264.81|262.01|264.81|262.01|264.76|261.96|0
1651813140000|2022-05-06 04:59:00|264.76|261.96|264.56|261.76|264.76|261.96|264.56|261.76|0
1651813160000|2022-05-06 04:59:20|264.66|261.86|264.66|261.86|264.66|261.86|264.66|261.86|0
1651813170000|2022-05-06 04:59:30|264.61|261.81|264.66|261.86|264.66|261.86|264.61|261.81|0
1651813200000|2022-05-06 05:00:00|264.95|262.15|265.05|262.25|265.05|262.25|264.95|262.15|0
1651813210000|2022-05-06 05:00:10|265.14|262.34|265.14|262.34|265.14|262.34|265.14|262.34|0
1651813220000|2022-05-06 05:00:20|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1651813230000|2022-05-06 05:00:30|265.77|262.97|265.63|262.83|265.77|262.97|265.63|262.83|0
1651813240000|2022-05-06 05:00:40|265.82|263.02|266.11|263.31|266.11|263.31|265.72|262.92|0
1651813250000|2022-05-06 05:00:50|266.01|263.21|266.01|263.21|266.11|263.31|265.92|263.12|0
1651813260000|2022-05-06 05:01:00|266.11|263.31|265.72|262.92|266.11|263.31|265.72|262.92|0
1651813270000|2022-05-06 05:01:10|265.77|262.97|266.01|263.21|266.06|263.26|265.77|262.97|0
1651813280000|2022-05-06 05:01:20|265.97|263.17|266.35|263.55|266.35|263.55|265.97|263.17|0
1651813290000|2022-05-06 05:01:30|266.3|263.5|266.4|263.6|266.5|263.7|266.3|263.5|0
1651813300000|2022-05-06 05:01:40|266.35|263.55|266.35|263.55|266.35|263.55|266.35|263.55|0
1651813310000|2022-05-06 05:01:50|266.4|263.6|266.3|263.5|266.5|263.7|266.3|263.5|0
1651813320000|2022-05-06 05:02:00|266.4|263.6|266.3|263.5|266.4|263.6|266.3|263.5|0
1651813330000|2022-05-06 05:02:10|266.4|263.6|266.4|263.6|266.4|263.6|266.4|263.6|0
1651813340000|2022-05-06 05:02:20|266.3|263.5|266.26|263.46|266.3|263.5|266.21|263.41|0
1651813350000|2022-05-06 05:02:30|266.3|263.5|266.5|263.7|266.5|263.7|266.3|263.5|0
1651813360000|2022-05-06 05:02:40|266.59|263.79|266.79|263.99|266.79|263.99|266.59|263.79|0
1651813370000|2022-05-06 05:02:50|266.69|263.89|266.69|263.89|266.79|263.99|266.69|263.89|0
1651813380000|2022-05-06 05:03:00|266.79|263.99|266.5|263.7|266.88|264.08|266.5|263.7|0
1651813390000|2022-05-06 05:03:10|266.69|263.89|266.74|263.94|266.74|263.94|266.69|263.89|0
1651813400000|2022-05-06 05:03:20|266.59|263.79|266.59|263.79|266.59|263.79|266.5|263.7|0
1651813410000|2022-05-06 05:03:30|266.69|263.89|266.69|263.89|266.69|263.89|266.64|263.84|0
1651813420000|2022-05-06 05:03:40|266.59|263.79|266.4|263.6|266.59|263.79|266.4|263.6|0
1651813430000|2022-05-06 05:03:50|266.3|263.5|266.3|263.5|266.3|263.5|266.2|263.4|0
1651813440000|2022-05-06 05:04:00|266.2|263.4|266.01|263.21|266.2|263.4|266.01|263.21|0
1651813450000|2022-05-06 05:04:10|265.91|263.11|265.82|263.02|265.91|263.11|265.82|263.02|0
1651813460000|2022-05-06 05:04:20|265.87|263.07|265.91|263.11|265.91|263.11|265.87|263.07|0
1651813470000|2022-05-06 05:04:30|265.72|262.92|265.62|262.82|265.77|262.97|265.62|262.82|0
1651813480000|2022-05-06 05:04:40|265.53|262.73|265.62|262.82|265.62|262.82|265.53|262.73|0
1651813490000|2022-05-06 05:04:50|265.67|262.87|265.72|262.92|265.72|262.92|265.67|262.87|0
1651813500000|2022-05-06 05:05:00|265.43|262.63|265.43|262.63|265.43|262.63|265.43|262.63|0
1651813510000|2022-05-06 05:05:10|265.33|262.53|265.24|262.44|265.33|262.53|265.24|262.44|0
1651813520000|2022-05-06 05:05:20|265.14|262.34|265.33|262.53|265.33|262.53|265.14|262.34|0
1651813530000|2022-05-06 05:05:30|265.38|262.58|265.14|262.34|265.38|262.58|265.14|262.34|0
1651813540000|2022-05-06 05:05:40|265.24|262.44|265.33|262.53|265.33|262.53|265.24|262.44|0
1651813550000|2022-05-06 05:05:50|265.62|262.82|265.62|262.82|265.62|262.82|265.62|262.82|0
1651813560000|2022-05-06 05:06:00|265.72|262.92|265.72|262.92|265.72|262.92|265.62|262.82|0
1651813570000|2022-05-06 05:06:10|265.67|262.87|266.01|263.21|266.01|263.21|265.62|262.82|0
1651813580000|2022-05-06 05:06:20|265.91|263.11|266.01|263.21|266.01|263.21|265.91|263.11|0
1651813590000|2022-05-06 05:06:30|265.96|263.16|265.87|263.07|265.96|263.16|265.87|263.07|0
1651813600000|2022-05-06 05:06:40|265.82|263.02|265.77|262.97|265.82|263.02|265.77|262.97|0
1651813610000|2022-05-06 05:06:50|265.82|263.02|265.91|263.11|265.91|263.11|265.82|263.02|0
1651813620000|2022-05-06 05:07:00|265.82|263.02|265.38|262.58|265.82|263.02|265.38|262.58|0
1651813630000|2022-05-06 05:07:10|265.33|262.53|265.14|262.34|265.33|262.53|265.14|262.34|0
1651813640000|2022-05-06 05:07:20|265.19|262.39|265.14|262.34|265.19|262.39|265.14|262.34|0
1651813650000|2022-05-06 05:07:30|264.95|262.15|264.85|262.05|264.95|262.15|264.85|262.05|0
1651813660000|2022-05-06 05:07:40|264.95|262.15|265.04|262.24|265.04|262.24|264.85|262.05|0
1651813680000|2022-05-06 05:08:00|265.14|262.34|265.14|262.34|265.14|262.34|265|262.2|0
1651813690000|2022-05-06 05:08:10|265.04|262.24|265.33|262.53|265.33|262.53|265.04|262.24|0
1651813700000|2022-05-06 05:08:20|265.48|262.68|265.48|262.68|265.48|262.68|265.48|262.68|0
1651813710000|2022-05-06 05:08:30|265.43|262.63|265.43|262.63|265.48|262.68|265.43|262.63|0
1651813720000|2022-05-06 05:08:40|265.33|262.53|265.48|262.68|265.48|262.68|265.33|262.53|0
1651813730000|2022-05-06 05:08:50|265.43|262.63|265.52|262.72|265.57|262.77|265.43|262.63|0
1651813740000|2022-05-06 05:09:00|265.57|262.77|265.91|263.11|265.91|263.11|265.57|262.77|0
1651813750000|2022-05-06 05:09:10|266.01|263.21|266.2|263.4|266.2|263.4|266.01|263.21|0
1651813760000|2022-05-06 05:09:20|266.3|263.5|266.25|263.45|266.3|263.5|266.25|263.45|0
1651813770000|2022-05-06 05:09:30|266.4|263.6|266.49|263.69|266.49|263.69|266.4|263.6|0
1651813780000|2022-05-06 05:09:40|266.64|263.84|266.59|263.79|266.64|263.84|266.49|263.69|0
1651813790000|2022-05-06 05:09:50|266.54|263.74|266.49|263.69|266.54|263.74|266.49|263.69|0
1651813800000|2022-05-06 05:10:00|266.39|263.59|266.45|263.65|266.45|263.65|266.3|263.5|0
1651813810000|2022-05-06 05:10:10|266.39|263.59|266.35|263.55|266.45|263.65|266.35|263.55|0
1651813820000|2022-05-06 05:10:20|266.3|263.5|266.59|263.79|266.88|264.08|266.3|263.5|0
1651813830000|2022-05-06 05:10:30|266.39|263.59|266.39|263.59|266.39|263.59|266.39|263.59|0
1651813840000|2022-05-06 05:10:40|266.45|263.65|266.3|263.5|266.49|263.69|266.3|263.5|0
1651813850000|2022-05-06 05:10:50|266.35|263.55|266.25|263.45|266.35|263.55|266.2|263.4|0
1651813860000|2022-05-06 05:11:00|266.2|263.4|266.39|263.59|266.39|263.59|266.01|263.21|0
1651813870000|2022-05-06 05:11:10|266.49|263.69|266.3|263.5|266.64|263.84|266.3|263.5|0
1651813880000|2022-05-06 05:11:20|266.1|263.3|266.1|263.3|266.1|263.3|266.1|263.3|0
1651813890000|2022-05-06 05:11:30|266.2|263.4|266.2|263.4|266.2|263.4|266.2|263.4|0
1651813900000|2022-05-06 05:11:40|266.15|263.35|266.1|263.3|266.2|263.4|266.1|263.3|0
1651813920000|2022-05-06 05:12:00|266.2|263.4|266.3|263.5|266.3|263.5|266.15|263.35|0
1651813930000|2022-05-06 05:12:10|266.44|263.64|266.59|263.79|266.59|263.79|266.44|263.64|0
1651813940000|2022-05-06 05:12:20|266.54|263.74|266.49|263.69|266.54|263.74|266.49|263.69|0
1651813950000|2022-05-06 05:12:30|266.39|263.59|266.39|263.59|266.54|263.74|266.39|263.59|0
1651813960000|2022-05-06 05:12:40|266.49|263.69|266.39|263.59|266.49|263.69|266.39|263.59|0
1651813980000|2022-05-06 05:13:00|266.44|263.64|266.49|263.69|266.59|263.79|266.44|263.64|0
1651813990000|2022-05-06 05:13:10|266.59|263.79|266.59|263.79|266.68|263.88|266.59|263.79|0
1651814000000|2022-05-06 05:13:20|266.49|263.69|266.39|263.59|266.49|263.69|266.39|263.59|0
1651814010000|2022-05-06 05:13:30|266.49|263.69|266.49|263.69|266.49|263.69|266.49|263.69|0
1651814020000|2022-05-06 05:13:40|266.39|263.59|266.49|263.69|266.49|263.69|266.3|263.5|0
1651814030000|2022-05-06 05:13:50|266.39|263.59|266.59|263.79|266.59|263.79|266.39|263.59|0
1651814040000|2022-05-06 05:14:00|266.68|263.88|266.68|263.88|266.78|263.98|266.68|263.88|0
1651814050000|2022-05-06 05:14:10|266.54|263.74|266.59|263.79|266.59|263.79|266.49|263.69|0
1651814060000|2022-05-06 05:14:20|266.54|263.74|266.68|263.88|266.68|263.88|266.54|263.74|0
1651814070000|2022-05-06 05:14:30|266.59|263.79|266.49|263.69|266.59|263.79|266.49|263.69|0
1651814080000|2022-05-06 05:14:40|266.54|263.74|266.59|263.79|266.68|263.88|266.54|263.74|0
1651814090000|2022-05-06 05:14:50|266.68|263.88|266.49|263.69|266.68|263.88|266.49|263.69|0
1651814100000|2022-05-06 05:15:00|266.39|263.59|266.3|263.5|266.39|263.59|266.3|263.5|0
1651814110000|2022-05-06 05:15:10|266.2|263.4|266.1|263.3|266.2|263.4|266.1|263.3|0
1651814120000|2022-05-06 05:15:20|266.3|263.5|266.3|263.5|266.3|263.5|266.2|263.4|0
1651814130000|2022-05-06 05:15:30|266.2|263.4|266.49|263.69|266.49|263.69|266.2|263.4|0
1651814150000|2022-05-06 05:15:50|266.35|263.55|266.54|263.74|266.54|263.74|266.35|263.55|0
1651814160000|2022-05-06 05:16:00|266.49|263.69|266.49|263.69|266.49|263.69|266.49|263.69|0
1651814170000|2022-05-06 05:16:10|266.59|263.79|266.59|263.79|266.59|263.79|266.49|263.69|0
1651814180000|2022-05-06 05:16:20|266.68|263.88|266.83|264.03|266.83|264.03|266.68|263.88|0
1651814190000|2022-05-06 05:16:30|266.88|264.08|266.59|263.79|266.88|264.08|266.59|263.79|0
1651814200000|2022-05-06 05:16:40|266.49|263.69|266.49|263.69|266.49|263.69|266.49|263.69|0
1651814210000|2022-05-06 05:16:50|266.39|263.59|266.2|263.4|266.39|263.59|266.2|263.4|0
1651814220000|2022-05-06 05:17:00|266.1|263.3|266.1|263.3|266.15|263.35|266.1|263.3|0
1651814230000|2022-05-06 05:17:10|266|263.2|266|263.2|266|263.2|266|263.2|0
1651814240000|2022-05-06 05:17:20|265.91|263.11|265.91|263.11|265.91|263.11|265.91|263.11|0
1651814250000|2022-05-06 05:17:30|266|263.2|266.05|263.25|266.05|263.25|266|263.2|0
1651814260000|2022-05-06 05:17:40|266|263.2|265.81|263.01|266|263.2|265.67|262.87|0
1651814270000|2022-05-06 05:17:50|265.86|263.06|265.91|263.11|265.96|263.16|265.86|263.06|0
1651814280000|2022-05-06 05:18:00|266|263.2|266.1|263.3|266.1|263.3|265.96|263.16|0
1651814290000|2022-05-06 05:18:10|266.05|263.25|265.91|263.11|266.1|263.3|265.91|263.11|0
1651814300000|2022-05-06 05:18:20|265.62|262.82|265.52|262.72|265.67|262.87|265.52|262.72|0
1651814310000|2022-05-06 05:18:30|265.42|262.62|265.42|262.62|265.47|262.67|265.42|262.62|0
1651814320000|2022-05-06 05:18:40|265.28|262.48|265.33|262.53|265.33|262.53|265.28|262.48|0
1651814330000|2022-05-06 05:18:50|265.28|262.48|265.33|262.53|265.33|262.53|265.28|262.48|0
1651814340000|2022-05-06 05:19:00|265.38|262.58|265.33|262.53|265.42|262.62|265.33|262.53|0
1651814350000|2022-05-06 05:19:10|265.04|262.24|265.13|262.33|265.13|262.33|264.99|262.19|0
1651814360000|2022-05-06 05:19:20|264.99|262.19|265.23|262.43|265.23|262.43|264.99|262.19|0
1651814370000|2022-05-06 05:19:30|265.18|262.38|265.13|262.33|265.18|262.38|265.13|262.33|0
1651814380000|2022-05-06 05:19:40|265.09|262.29|265.09|262.29|265.09|262.29|265.09|262.29|0
1651814390000|2022-05-06 05:19:50|265.13|262.33|265.04|262.24|265.13|262.33|265.04|262.24|0
1651814400000|2022-05-06 05:20:00|264.94|262.14|265.09|262.29|265.09|262.29|264.94|262.14|0
1651814410000|2022-05-06 05:20:10|265.04|262.24|265.09|262.29|265.13|262.33|265.04|262.24|0
1651814420000|2022-05-06 05:20:20|265.04|262.24|265.04|262.24|265.04|262.24|264.94|262.14|0
1651814430000|2022-05-06 05:20:30|265.13|262.33|265.09|262.29|265.13|262.33|265.09|262.29|0
1651814440000|2022-05-06 05:20:40|265.04|262.24|264.94|262.14|265.04|262.24|264.94|262.14|0
1651814450000|2022-05-06 05:20:50|264.99|262.19|265.04|262.24|265.04|262.24|264.99|262.19|0
1651814460000|2022-05-06 05:21:00|264.94|262.14|264.94|262.14|264.99|262.19|264.94|262.14|0
1651814470000|2022-05-06 05:21:10|265.04|262.24|265.04|262.24|265.04|262.24|265.04|262.24|0
1651814480000|2022-05-06 05:21:20|264.99|262.19|264.94|262.14|264.99|262.19|264.94|262.14|0
1651814490000|2022-05-06 05:21:30|265.04|262.24|264.89|262.09|265.04|262.24|264.89|262.09|0
1651814500000|2022-05-06 05:21:40|264.94|262.14|264.94|262.14|264.94|262.14|264.94|262.14|0
1651814510000|2022-05-06 05:21:50|264.84|262.04|264.94|262.14|264.94|262.14|264.84|262.04|0
1651814520000|2022-05-06 05:22:00|264.84|262.04|264.99|262.19|265.04|262.24|264.84|262.04|0
1651814530000|2022-05-06 05:22:10|264.94|262.14|264.99|262.19|265.04|262.24|264.94|262.14|0
1651814540000|2022-05-06 05:22:20|264.94|262.14|265.09|262.29|265.09|262.29|264.94|262.14|0
1651814550000|2022-05-06 05:22:30|265.03|262.23|265.03|262.23|265.13|262.33|265.03|262.23|0
1651814560000|2022-05-06 05:22:40|265.09|262.29|265.13|262.33|265.13|262.33|265.09|262.29|0
1651814570000|2022-05-06 05:22:50|265.09|262.29|265.13|262.33|265.13|262.33|265.03|262.23|0
1651814580000|2022-05-06 05:23:00|264.99|262.19|265.18|262.38|265.18|262.38|264.99|262.19|0
1651814590000|2022-05-06 05:23:10|265.23|262.43|265.23|262.43|265.23|262.43|265.13|262.33|0
1651814600000|2022-05-06 05:23:20|265.42|262.62|265.42|262.62|265.42|262.62|265.42|262.62|0
1651814610000|2022-05-06 05:23:30|265.52|262.72|265.47|262.67|265.52|262.72|265.47|262.67|0
1651814620000|2022-05-06 05:23:40|265.42|262.62|265.52|262.72|265.52|262.72|265.42|262.62|0
1651814630000|2022-05-06 05:23:50|265.42|262.62|265.42|262.62|265.47|262.67|265.42|262.62|0
1651814640000|2022-05-06 05:24:00|265.52|262.72|265.52|262.72|265.52|262.72|265.52|262.72|0
1651814650000|2022-05-06 05:24:10|265.47|262.67|265.18|262.38|265.47|262.67|265.18|262.38|0
1651814660000|2022-05-06 05:24:20|265.13|262.33|265.13|262.33|265.13|262.33|265.13|262.33|0
1651814670000|2022-05-06 05:24:30|265.23|262.43|265.23|262.43|265.23|262.43|265.23|262.43|0
1651814680000|2022-05-06 05:24:40|265.13|262.33|265.23|262.43|265.23|262.43|265.13|262.33|0
1651814690000|2022-05-06 05:24:50|265.32|262.52|265.32|262.52|265.32|262.52|265.32|262.52|0
1651814700000|2022-05-06 05:25:00|265.28|262.48|265.23|262.43|265.32|262.52|265.23|262.43|0
1651814710000|2022-05-06 05:25:10|265.28|262.48|265.42|262.62|265.42|262.62|265.28|262.48|0
1651814720000|2022-05-06 05:25:20|265.32|262.52|265.52|262.72|265.52|262.72|265.28|262.48|0
1651814730000|2022-05-06 05:25:30|265.57|262.77|265.61|262.81|265.71|262.91|265.57|262.77|0
1651814740000|2022-05-06 05:25:40|265.71|262.91|265.61|262.81|265.71|262.91|265.61|262.81|0
1651814750000|2022-05-06 05:25:50|265.57|262.77|265.52|262.72|265.61|262.81|265.52|262.72|0
1651814760000|2022-05-06 05:26:00|265.61|262.81|265.61|262.81|265.61|262.81|265.57|262.77|0
1651814770000|2022-05-06 05:26:10|265.57|262.77|265.66|262.86|265.66|262.86|265.57|262.77|0
1651814780000|2022-05-06 05:26:20|265.71|262.91|265.66|262.86|265.71|262.91|265.66|262.86|0
1651814790000|2022-05-06 05:26:30|265.61|262.81|265.71|262.91|265.71|262.91|265.61|262.81|0
1651814800000|2022-05-06 05:26:40|265.61|262.81|265.61|262.81|265.61|262.81|265.61|262.81|0
1651814810000|2022-05-06 05:26:50|265.66|262.86|265.61|262.81|265.66|262.86|265.61|262.81|0
1651814820000|2022-05-06 05:27:00|265.71|262.91|265.81|263.01|265.86|263.06|265.71|262.91|0
1651814830000|2022-05-06 05:27:10|265.86|263.06|265.9|263.1|265.9|263.1|265.86|263.06|0
1651814840000|2022-05-06 05:27:20|265.81|263.01|265.71|262.91|265.81|263.01|265.71|262.91|0
1651814850000|2022-05-06 05:27:30|265.61|262.81|265.57|262.77|265.61|262.81|265.57|262.77|0
1651814860000|2022-05-06 05:27:40|265.52|262.72|265.42|262.62|265.52|262.72|265.42|262.62|0
1651814870000|2022-05-06 05:27:50|265.37|262.57|265.32|262.52|265.37|262.57|265.32|262.52|0
1651814880000|2022-05-06 05:28:00|265.23|262.43|265.23|262.43|265.32|262.52|265.23|262.43|0
1651814890000|2022-05-06 05:28:10|265.28|262.48|265.23|262.43|265.28|262.48|265.23|262.43|0
1651814900000|2022-05-06 05:28:20|265.13|262.33|265.22|262.42|265.23|262.43|265.13|262.33|0
1651814920000|2022-05-06 05:28:40|265.13|262.33|264.74|261.94|265.13|262.33|264.74|261.94|0
1651814930000|2022-05-06 05:28:50|264.79|261.99|264.84|262.04|264.84|262.04|264.79|261.99|0
1651814940000|2022-05-06 05:29:00|264.79|261.99|264.84|262.04|264.84|262.04|264.79|261.99|0
1651814950000|2022-05-06 05:29:10|264.79|261.99|264.55|261.75|264.79|261.99|264.55|261.75|0
1651814960000|2022-05-06 05:29:20|264.45|261.65|264.45|261.65|264.55|261.75|264.45|261.65|0
1651814970000|2022-05-06 05:29:30|264.5|261.7|264.45|261.65|264.5|261.7|264.45|261.65|0
1651814980000|2022-05-06 05:29:40|264.5|261.7|264.5|261.7|264.5|261.7|264.5|261.7|0
1651814990000|2022-05-06 05:29:50|264.65|261.85|264.74|261.94|264.74|261.94|264.65|261.85|0
1651815000000|2022-05-06 05:30:00|264.7|261.9|264.6|261.8|264.7|261.9|264.55|261.75|0
1651815010000|2022-05-06 05:30:10|264.89|262.09|265.42|262.62|265.42|262.62|264.89|262.09|0
1651815020000|2022-05-06 05:30:20|265.37|262.57|265.32|262.52|265.37|262.57|265.32|262.52|0
1651815030000|2022-05-06 05:30:30|265.42|262.62|265.42|262.62|265.42|262.62|265.42|262.62|0
1651815040000|2022-05-06 05:30:40|265.47|262.67|265.22|262.42|265.47|262.67|265.22|262.42|0
1651815050000|2022-05-06 05:30:50|265.32|262.52|264.93|262.13|265.32|262.52|264.93|262.13|0
1651815060000|2022-05-06 05:31:00|265.03|262.23|264.64|261.84|265.03|262.23|264.64|261.84|0
1651815070000|2022-05-06 05:31:10|264.74|261.94|264.74|261.94|264.74|261.94|264.74|261.94|0
1651815080000|2022-05-06 05:31:20|264.64|261.84|264.64|261.84|264.64|261.84|264.55|261.75|0
1651815090000|2022-05-06 05:31:30|264.6|261.8|264.69|261.89|264.69|261.89|264.6|261.8|0
1651815100000|2022-05-06 05:31:40|264.64|261.84|264.64|261.84|264.64|261.84|264.64|261.84|0
1651815110000|2022-05-06 05:31:50|264.69|261.89|264.74|261.94|264.74|261.94|264.69|261.89|0
1651815120000|2022-05-06 05:32:00|264.79|261.99|264.84|262.04|264.89|262.09|264.79|261.99|0
1651815130000|2022-05-06 05:32:10|264.89|262.09|264.89|262.09|264.93|262.13|264.89|262.09|0
1651815140000|2022-05-06 05:32:20|264.55|261.75|264.55|261.75|264.74|261.94|264.55|261.75|0
1651815150000|2022-05-06 05:32:30|264.45|261.65|264.5|261.7|264.5|261.7|264.45|261.65|0
1651815160000|2022-05-06 05:32:40|264.45|261.65|264.55|261.75|264.55|261.75|264.45|261.65|0
1651815170000|2022-05-06 05:32:50|264.6|261.8|264.74|261.94|264.74|261.94|264.6|261.8|0
1651815180000|2022-05-06 05:33:00|264.69|261.89|264.55|261.75|264.69|261.89|264.55|261.75|0
1651815190000|2022-05-06 05:33:10|264.6|261.8|264.6|261.8|264.6|261.8|264.6|261.8|0
1651815200000|2022-05-06 05:33:20|264.64|261.84|264.64|261.84|264.64|261.84|264.6|261.8|0
1651815210000|2022-05-06 05:33:30|264.84|262.04|264.84|262.04|264.84|262.04|264.84|262.04|0
1651815220000|2022-05-06 05:33:40|264.79|261.99|264.84|262.04|264.84|262.04|264.79|261.99|0
1651815230000|2022-05-06 05:33:50|264.79|261.99|264.79|261.99|264.79|261.99|264.74|261.94|0
1651815240000|2022-05-06 05:34:00|264.84|262.04|264.79|261.99|264.84|262.04|264.79|261.99|0
1651815250000|2022-05-06 05:34:10|264.84|262.04|264.84|262.04|264.84|262.04|264.84|262.04|0
1651815260000|2022-05-06 05:34:20|264.74|261.94|264.84|262.04|264.84|262.04|264.74|261.94|0
1651815270000|2022-05-06 05:34:30|264.89|262.09|264.89|262.09|264.89|262.09|264.89|262.09|0
1651815280000|2022-05-06 05:34:40|264.93|262.13|264.74|261.94|264.93|262.13|264.74|261.94|0
1651815290000|2022-05-06 05:34:50|264.69|261.89|264.93|262.13|264.93|262.13|264.69|261.89|0
1651815300000|2022-05-06 05:35:00|265.03|262.23|265.03|262.23|265.03|262.23|264.93|262.13|0
1651815310000|2022-05-06 05:35:10|264.98|262.18|265.03|262.23|265.03|262.23|264.98|262.18|0
1651815320000|2022-05-06 05:35:20|265.18|262.38|265.12|262.32|265.18|262.38|265.03|262.23|0
1651815330000|2022-05-06 05:35:30|265.22|262.42|265.22|262.42|265.22|262.42|265.22|262.42|0
1651815340000|2022-05-06 05:35:40|265.41|262.61|265.03|262.23|265.41|262.61|265.03|262.23|0
1651815350000|2022-05-06 05:35:50|264.98|262.18|265.12|262.32|265.17|262.37|264.98|262.18|0
1651815360000|2022-05-06 05:36:00|265.17|262.37|265.56|262.76|265.56|262.76|265.17|262.37|0
1651815370000|2022-05-06 05:36:10|265.46|262.66|265.46|262.66|265.46|262.66|265.41|262.61|0
1651815380000|2022-05-06 05:36:20|265.51|262.71|265.41|262.61|265.51|262.71|265.32|262.52|0
1651815390000|2022-05-06 05:36:30|265.32|262.52|265.37|262.57|265.41|262.61|265.32|262.52|0
1651815400000|2022-05-06 05:36:40|265.32|262.52|265.41|262.61|265.41|262.61|265.32|262.52|0
1651815410000|2022-05-06 05:36:50|265.37|262.57|265.27|262.47|265.41|262.61|265.27|262.47|0
1651815420000|2022-05-06 05:37:00|264.93|262.13|264.74|261.94|264.93|262.13|264.74|261.94|0
1651815430000|2022-05-06 05:37:10|264.93|262.13|264.83|262.03|264.93|262.13|264.79|261.99|0
1651815440000|2022-05-06 05:37:20|265.03|262.23|265.22|262.42|265.22|262.42|265.03|262.23|0
1651815450000|2022-05-06 05:37:30|265.32|262.52|265.41|262.61|265.41|262.61|265.32|262.52|0
1651815460000|2022-05-06 05:37:40|265.37|262.57|265.32|262.52|265.37|262.57|265.32|262.52|0
1651815470000|2022-05-06 05:37:50|265.37|262.57|265.32|262.52|265.37|262.57|265.32|262.52|0
1651815480000|2022-05-06 05:38:00|265.27|262.47|265.17|262.37|265.27|262.47|265.08|262.28|0
1651815490000|2022-05-06 05:38:10|265.12|262.32|265.22|262.42|265.22|262.42|265.12|262.32|0
1651815500000|2022-05-06 05:38:20|265.17|262.37|265.17|262.37|265.22|262.42|265.03|262.23|0
1651815510000|2022-05-06 05:38:30|265.22|262.42|265.12|262.32|265.22|262.42|265.08|262.28|0
1651815520000|2022-05-06 05:38:40|265.03|262.23|265.03|262.23|265.08|262.28|265.03|262.23|0
1651815530000|2022-05-06 05:38:50|264.93|262.13|264.74|261.94|264.93|262.13|264.64|261.84|0
1651815540000|2022-05-06 05:39:00|264.79|261.99|264.59|261.79|264.79|261.99|264.59|261.79|0
1651815550000|2022-05-06 05:39:10|264.69|261.89|264.74|261.94|264.74|261.94|264.64|261.84|0
1651815560000|2022-05-06 05:39:20|264.45|261.65|264.35|261.55|264.45|261.65|264.35|261.55|0
1651815570000|2022-05-06 05:39:30|264.45|261.65|264.4|261.6|264.45|261.65|264.4|261.6|0
1651815580000|2022-05-06 05:39:40|264.35|261.55|264.35|261.55|264.35|261.55|264.35|261.55|0
1651815610000|2022-05-06 05:40:10|264.45|261.65|264.54|261.74|264.54|261.74|264.45|261.65|0
1651815620000|2022-05-06 05:40:20|264.5|261.7|264.64|261.84|264.69|261.89|264.5|261.7|0
1651815630000|2022-05-06 05:40:30|264.45|261.65|264.5|261.7|264.5|261.7|264.4|261.6|0
1651815640000|2022-05-06 05:40:40|264.54|261.74|264.54|261.74|264.54|261.74|264.5|261.7|0
1651815660000|2022-05-06 05:41:00|264.64|261.84|264.93|262.13|264.93|262.13|264.64|261.84|0
1651815670000|2022-05-06 05:41:10|264.83|262.03|264.83|262.03|264.83|262.03|264.83|262.03|0
1651815680000|2022-05-06 05:41:20|264.79|261.99|264.83|262.03|264.83|262.03|264.79|261.99|0
1651815700000|2022-05-06 05:41:40|265.12|262.32|265.41|262.61|265.51|262.71|265.12|262.32|0
1651815710000|2022-05-06 05:41:50|265.46|262.66|265.36|262.56|265.46|262.66|265.31|262.51|0
1651815720000|2022-05-06 05:42:00|265.31|262.51|265.27|262.47|265.31|262.51|265.27|262.47|0
1651815730000|2022-05-06 05:42:10|265.31|262.51|265.41|262.61|265.41|262.61|265.31|262.51|0
1651815740000|2022-05-06 05:42:20|265.51|262.71|265.46|262.66|265.51|262.71|265.41|262.61|0
1651815750000|2022-05-06 05:42:30|265.51|262.71|265.6|262.8|265.6|262.8|265.51|262.71|0
1651815760000|2022-05-06 05:42:40|265.7|262.9|265.41|262.61|265.7|262.9|265.41|262.61|0
1651815770000|2022-05-06 05:42:50|265.51|262.71|265.41|262.61|265.51|262.71|265.41|262.61|0
1651815780000|2022-05-06 05:43:00|265.46|262.66|265.51|262.71|265.51|262.71|265.41|262.61|0
1651815790000|2022-05-06 05:43:10|265.56|262.76|265.56|262.76|265.6|262.8|265.51|262.71|0
1651815800000|2022-05-06 05:43:20|265.6|262.8|265.6|262.8|265.65|262.85|265.6|262.8|0
1651815810000|2022-05-06 05:43:30|265.51|262.71|265.56|262.76|265.56|262.76|265.51|262.71|0
1651815820000|2022-05-06 05:43:40|265.46|262.66|265.56|262.76|265.56|262.76|265.46|262.66|0
1651815830000|2022-05-06 05:43:50|265.51|262.71|265.56|262.76|265.6|262.8|265.51|262.71|0
1651815840000|2022-05-06 05:44:00|265.6|262.8|265.41|262.61|265.6|262.8|265.41|262.61|0
1651815850000|2022-05-06 05:44:10|265.31|262.51|265.36|262.56|265.41|262.61|265.31|262.51|0
1651815860000|2022-05-06 05:44:20|265.41|262.61|265.36|262.56|265.41|262.61|265.36|262.56|0
1651815870000|2022-05-06 05:44:30|265.31|262.51|265.41|262.61|265.41|262.61|265.31|262.51|0
1651815890000|2022-05-06 05:44:50|265.46|262.66|265.31|262.51|265.46|262.66|265.31|262.51|0
1651815910000|2022-05-06 05:45:10|265.27|262.47|265.22|262.42|265.27|262.47|265.22|262.42|0
1651815920000|2022-05-06 05:45:20|265.31|262.51|265.31|262.51|265.36|262.56|265.31|262.51|0
1651815930000|2022-05-06 05:45:30|265.27|262.47|265.41|262.61|265.41|262.61|265.27|262.47|0
1651815940000|2022-05-06 05:45:40|265.36|262.56|265.12|262.32|265.36|262.56|265.12|262.32|0
1651815950000|2022-05-06 05:45:50|265.02|262.22|264.98|262.18|265.02|262.22|264.98|262.18|0
1651815960000|2022-05-06 05:46:00|265.02|262.22|265.22|262.42|265.22|262.42|265.02|262.22|0
1651815970000|2022-05-06 05:46:10|265.41|262.61|265.36|262.56|265.41|262.61|265.36|262.56|0
1651815980000|2022-05-06 05:46:20|265.41|262.61|265.31|262.51|265.41|262.61|265.31|262.51|0
1651815990000|2022-05-06 05:46:30|265.36|262.56|265.31|262.51|265.36|262.56|265.31|262.51|0
1651816000000|2022-05-06 05:46:40|265.41|262.61|265.41|262.61|265.41|262.61|265.41|262.61|0
1651816010000|2022-05-06 05:46:50|265.51|262.71|265.51|262.71|265.6|262.8|265.51|262.71|0
1651816020000|2022-05-06 05:47:00|265.6|262.8|265.7|262.9|265.7|262.9|265.41|262.61|0
1651816030000|2022-05-06 05:47:10|265.65|262.85|265.7|262.9|265.7|262.9|265.6|262.8|0
1651816040000|2022-05-06 05:47:20|265.85|263.05|265.89|263.09|265.89|263.09|265.8|263|0
1651816050000|2022-05-06 05:47:30|265.99|263.19|265.89|263.09|265.99|263.19|265.85|263.05|0
1651816060000|2022-05-06 05:47:40|265.85|263.05|265.79|262.99|265.85|263.05|265.7|262.9|0
1651816070000|2022-05-06 05:47:50|265.89|263.09|265.89|263.09|265.89|263.09|265.85|263.05|0
1651816080000|2022-05-06 05:48:00|265.79|262.99|265.89|263.09|265.89|263.09|265.79|262.99|0
1651816090000|2022-05-06 05:48:10|265.79|262.99|265.6|262.8|265.84|263.04|265.6|262.8|0
1651816100000|2022-05-06 05:48:20|265.75|262.95|265.75|262.95|265.75|262.95|265.75|262.95|0
1651816110000|2022-05-06 05:48:30|265.7|262.9|265.5|262.7|265.7|262.9|265.5|262.7|0
1651816120000|2022-05-06 05:48:40|265.6|262.8|265.55|262.75|265.6|262.8|265.55|262.75|0
1651816130000|2022-05-06 05:48:50|265.6|262.8|265.6|262.8|265.65|262.85|265.6|262.8|0
1651816140000|2022-05-06 05:49:00|265.5|262.7|265.5|262.7|265.55|262.75|265.5|262.7|0
1651816150000|2022-05-06 05:49:10|265.6|262.8|265.7|262.9|265.7|262.9|265.6|262.8|0
1651816160000|2022-05-06 05:49:20|265.65|262.85|265.7|262.9|265.7|262.9|265.65|262.85|0
1651816170000|2022-05-06 05:49:30|265.75|262.95|265.79|262.99|265.79|262.99|265.75|262.95|0
1651816180000|2022-05-06 05:49:40|265.75|262.95|265.84|263.04|265.84|263.04|265.75|262.95|0
1651816190000|2022-05-06 05:49:50|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1651816200000|2022-05-06 05:50:00|265.6|262.8|265.65|262.85|265.7|262.9|265.6|262.8|0
1651816210000|2022-05-06 05:50:10|265.5|262.7|265.6|262.8|265.6|262.8|265.5|262.7|0
1651816220000|2022-05-06 05:50:20|265.55|262.75|265.6|262.8|265.6|262.8|265.55|262.75|0
1651816230000|2022-05-06 05:50:30|265.5|262.7|265.36|262.56|265.5|262.7|265.36|262.56|0
1651816240000|2022-05-06 05:50:40|265.31|262.51|265.41|262.61|265.41|262.61|265.31|262.51|0
1651816250000|2022-05-06 05:50:50|265.36|262.56|265.26|262.46|265.36|262.56|265.26|262.46|0
1651816260000|2022-05-06 05:51:00|265.21|262.41|265.31|262.51|265.31|262.51|265.21|262.41|0
1651816270000|2022-05-06 05:51:10|265.26|262.46|265.02|262.22|265.26|262.46|265.02|262.22|0
1651816280000|2022-05-06 05:51:20|264.92|262.12|264.83|262.03|264.92|262.12|264.78|261.98|0
1651816290000|2022-05-06 05:51:30|264.88|262.08|264.92|262.12|264.92|262.12|264.88|262.08|0
1651816300000|2022-05-06 05:51:40|264.83|262.03|264.83|262.03|264.83|262.03|264.83|262.03|0
1651816310000|2022-05-06 05:51:50|264.92|262.12|264.83|262.03|264.92|262.12|264.83|262.03|0
1651816320000|2022-05-06 05:52:00|264.92|262.12|264.83|262.03|264.92|262.12|264.83|262.03|0
1651816330000|2022-05-06 05:52:10|265.02|262.22|265.26|262.46|265.26|262.46|264.97|262.17|0
1651816340000|2022-05-06 05:52:20|265.12|262.32|265.21|262.41|265.21|262.41|265.12|262.32|0
1651816360000|2022-05-06 05:52:40|265.31|262.51|265.26|262.46|265.31|262.51|265.21|262.41|0
1651816370000|2022-05-06 05:52:50|265.31|262.51|265.21|262.41|265.31|262.51|265.21|262.41|0
1651816380000|2022-05-06 05:53:00|265.31|262.51|265.31|262.51|265.31|262.51|265.31|262.51|0
1651816390000|2022-05-06 05:53:10|265.41|262.61|265.46|262.66|265.46|262.66|265.41|262.61|0
1651816400000|2022-05-06 05:53:20|265.41|262.61|265.41|262.61|265.41|262.61|265.41|262.61|0
1651816410000|2022-05-06 05:53:30|265.31|262.51|265.36|262.56|265.36|262.56|265.31|262.51|0
1651816420000|2022-05-06 05:53:40|265.46|262.66|265.36|262.56|265.46|262.66|265.36|262.56|0
1651816430000|2022-05-06 05:53:50|265.31|262.51|265.5|262.7|265.5|262.7|265.31|262.51|0
1651816440000|2022-05-06 05:54:00|265.46|262.66|265.46|262.66|265.5|262.7|265.46|262.66|0
1651816450000|2022-05-06 05:54:10|265.5|262.7|265.5|262.7|265.5|262.7|265.5|262.7|0
1651816460000|2022-05-06 05:54:20|265.4|262.6|264.78|261.98|265.4|262.6|264.78|261.98|0
1651816470000|2022-05-06 05:54:30|264.54|261.74|264.63|261.83|264.63|261.83|264.54|261.74|0
1651816480000|2022-05-06 05:54:40|264.54|261.74|264.68|261.88|264.68|261.88|264.54|261.74|0
1651816490000|2022-05-06 05:54:50|264.63|261.83|264.63|261.83|264.63|261.83|264.63|261.83|0
1651816500000|2022-05-06 05:55:00|264.83|262.03|264.83|262.03|264.83|262.03|264.73|261.93|0
1651816510000|2022-05-06 05:55:10|264.92|262.12|265.11|262.31|265.11|262.31|264.92|262.12|0
1651816520000|2022-05-06 05:55:20|265.21|262.41|265.11|262.31|265.21|262.41|265.11|262.31|0
1651816530000|2022-05-06 05:55:30|265.21|262.41|265.21|262.41|265.21|262.41|265.21|262.41|0
1651816550000|2022-05-06 05:55:50|265.26|262.46|265.21|262.41|265.26|262.46|265.21|262.41|0
1651816560000|2022-05-06 05:56:00|265.31|262.51|265.65|262.85|265.65|262.85|265.31|262.51|0
1651816570000|2022-05-06 05:56:10|265.69|262.89|265.98|263.18|265.98|263.18|265.69|262.89|0
1651816580000|2022-05-06 05:56:20|265.94|263.14|265.89|263.09|265.98|263.18|265.79|262.99|0
1651816590000|2022-05-06 05:56:30|265.79|262.99|264.92|262.12|265.79|262.99|264.92|262.12|0
1651816600000|2022-05-06 05:56:40|265.16|262.36|265.21|262.41|265.21|262.41|265.16|262.36|0
1651816610000|2022-05-06 05:56:50|265.11|262.31|265.11|262.31|265.11|262.31|265.11|262.31|0
1651816620000|2022-05-06 05:57:00|265.21|262.41|265.31|262.51|265.31|262.51|265.21|262.41|0
1651816630000|2022-05-06 05:57:10|265.36|262.56|265.21|262.41|265.36|262.56|265.21|262.41|0
1651816640000|2022-05-06 05:57:20|265.02|262.22|264.97|262.17|265.02|262.22|264.92|262.12|0
1651816650000|2022-05-06 05:57:30|264.92|262.12|265.11|262.31|265.11|262.31|264.92|262.12|0
1651816660000|2022-05-06 05:57:40|265.31|262.51|265.11|262.31|265.31|262.51|265.11|262.31|0
1651816670000|2022-05-06 05:57:50|265.02|262.22|265.02|262.22|265.11|262.31|265.02|262.22|0
1651816680000|2022-05-06 05:58:00|265.11|262.31|265.11|262.31|265.16|262.36|265.11|262.31|0
1651816690000|2022-05-06 05:58:10|265.16|262.36|265.31|262.51|265.31|262.51|265.16|262.36|0
1651816700000|2022-05-06 05:58:20|265.26|262.46|265.16|262.36|265.26|262.46|265.16|262.36|0
1651816710000|2022-05-06 05:58:30|265.21|262.41|265.31|262.51|265.31|262.51|265.21|262.41|0
1651816720000|2022-05-06 05:58:40|265.45|262.65|265.31|262.51|265.5|262.7|265.31|262.51|0
1651816730000|2022-05-06 05:58:50|265.11|262.31|265.21|262.41|265.21|262.41|265.11|262.31|0
1651816740000|2022-05-06 05:59:00|265.11|262.31|264.92|262.12|265.11|262.31|264.92|262.12|0
1651816750000|2022-05-06 05:59:10|264.73|261.93|264.92|262.12|264.92|262.12|264.73|261.93|0
1651816760000|2022-05-06 05:59:20|264.87|262.07|264.82|262.02|264.87|262.07|264.82|262.02|0
1651816770000|2022-05-06 05:59:30|264.87|262.07|264.87|262.07|264.87|262.07|264.87|262.07|0
1651816780000|2022-05-06 05:59:40|264.82|262.02|264.87|262.07|264.92|262.12|264.82|262.02|0
1651816790000|2022-05-06 05:59:50|264.82|262.02|264.87|262.07|264.87|262.07|264.82|262.02|0
1651816800000|2022-05-06 06:00:00|264.63|261.83|264.53|261.73|264.92|262.12|264.53|261.73|0
1651816810000|2022-05-06 06:00:10|264.63|261.83|264.73|261.93|264.92|262.12|264.63|261.83|0
1651816820000|2022-05-06 06:00:20|264.44|261.64|264.34|261.54|264.44|261.64|264.34|261.54|0
1651816830000|2022-05-06 06:00:30|264.53|261.73|264.44|261.64|264.53|261.73|264.39|261.59|0
1651816840000|2022-05-06 06:00:40|264.53|261.73|264.73|261.93|264.73|261.93|264.53|261.73|0
1651816850000|2022-05-06 06:00:50|264.63|261.83|264.58|261.78|264.68|261.88|264.58|261.78|0
1651816860000|2022-05-06 06:01:00|264.63|261.83|265.11|262.31|265.11|262.31|264.63|261.83|0
1651816870000|2022-05-06 06:01:10|265.3|262.5|265.11|262.31|265.3|262.5|265.11|262.31|0
1651816880000|2022-05-06 06:01:20|265.21|262.41|265.02|262.22|265.21|262.41|265.02|262.22|0
1651816890000|2022-05-06 06:01:30|265.11|262.31|265.11|262.31|265.11|262.31|265.11|262.31|0
1651816900000|2022-05-06 06:01:40|265.01|262.21|264.92|262.12|265.01|262.21|264.92|262.12|0
1651816910000|2022-05-06 06:01:50|264.87|262.07|264.92|262.12|264.97|262.17|264.87|262.07|0
1651816920000|2022-05-06 06:02:00|264.73|261.93|264.53|261.73|264.73|261.93|264.53|261.73|0
1651816930000|2022-05-06 06:02:10|264.63|261.83|265.01|262.21|265.01|262.21|264.63|261.83|0
1651816940000|2022-05-06 06:02:20|264.73|261.93|264.92|262.12|264.92|262.12|264.73|261.93|0
1651816950000|2022-05-06 06:02:30|264.63|261.83|264.78|261.98|264.78|261.98|264.63|261.83|0
1651816960000|2022-05-06 06:02:40|264.73|261.93|264.63|261.83|264.78|261.98|264.63|261.83|0
1651816970000|2022-05-06 06:02:50|264.73|261.93|264.68|261.88|264.73|261.93|264.53|261.73|0
1651816980000|2022-05-06 06:03:00|264.73|261.93|264.53|261.73|264.73|261.93|264.53|261.73|0
1651816990000|2022-05-06 06:03:10|264.63|261.83|264.72|261.92|264.72|261.92|264.63|261.83|0
1651817000000|2022-05-06 06:03:20|264.53|261.73|264.44|261.64|264.63|261.83|264.44|261.64|0
1651817010000|2022-05-06 06:03:30|264.24|261.44|264.24|261.44|264.24|261.44|264.2|261.4|0
1651817020000|2022-05-06 06:03:40|264.34|261.54|264.34|261.54|264.44|261.64|264.34|261.54|0
1651817030000|2022-05-06 06:03:50|264.24|261.44|264.1|261.3|264.24|261.44|264.1|261.3|0
1651817040000|2022-05-06 06:04:00|264.05|261.25|263.67|260.87|264.05|261.25|263.67|260.87|0
1651817050000|2022-05-06 06:04:10|263.76|260.96|263.76|260.96|263.86|261.06|263.76|260.96|0
1651817060000|2022-05-06 06:04:20|263.86|261.06|263.67|260.87|263.86|261.06|263.67|260.87|0
1651817070000|2022-05-06 06:04:30|263.72|260.92|263.67|260.87|263.72|260.92|263.67|260.87|0
1651817080000|2022-05-06 06:04:40|263.62|260.82|263.47|260.67|263.62|260.82|263.28|260.48|0
1651817090000|2022-05-06 06:04:50|263.38|260.58|262.9|260.1|263.38|260.58|262.9|260.1|0
1651817100000|2022-05-06 06:05:00|263.09|260.29|263.33|260.53|263.38|260.58|263.09|260.29|0
1651817110000|2022-05-06 06:05:10|263.38|260.58|263.47|260.67|263.47|260.67|263.38|260.58|0
1651817120000|2022-05-06 06:05:20|263.28|260.48|263.38|260.58|263.38|260.58|263.28|260.48|0
1651817130000|2022-05-06 06:05:30|263.47|260.67|263.47|260.67|263.47|260.67|263.47|260.67|0
1651817140000|2022-05-06 06:05:40|263.38|260.58|263.23|260.43|263.38|260.58|263.23|260.43|0
1651817150000|2022-05-06 06:05:50|263.28|260.48|262.99|260.19|263.28|260.48|262.99|260.19|0
1651817160000|2022-05-06 06:06:00|263.18|260.38|262.9|260.1|263.18|260.38|262.9|260.1|0
1651817170000|2022-05-06 06:06:10|262.99|260.19|263.18|260.38|263.18|260.38|262.99|260.19|0
1651817180000|2022-05-06 06:06:20|263.28|260.48|262.99|260.19|263.28|260.48|262.99|260.19|0
1651817190000|2022-05-06 06:06:30|263.09|260.29|263.04|260.24|263.09|260.29|263.04|260.24|0
1651817200000|2022-05-06 06:06:40|263.09|260.29|262.95|260.15|263.09|260.29|262.95|260.15|0
1651817210000|2022-05-06 06:06:50|262.99|260.19|262.75|259.95|262.99|260.19|262.61|259.81|0
1651817220000|2022-05-06 06:07:00|262.7|259.9|262.7|259.9|262.8|260|262.61|259.81|0
1651817230000|2022-05-06 06:07:10|262.8|260|262.7|259.9|262.8|260|262.7|259.9|0
1651817240000|2022-05-06 06:07:20|262.61|259.81|262.42|259.62|262.61|259.81|262.42|259.62|0
1651817250000|2022-05-06 06:07:30|262.32|259.52|262.32|259.52|262.42|259.62|262.32|259.52|0
1651817260000|2022-05-06 06:07:40|262.42|259.62|262.42|259.62|262.42|259.62|262.32|259.52|0
1651817270000|2022-05-06 06:07:50|262.37|259.57|262.37|259.57|262.37|259.57|262.37|259.57|0
1651817280000|2022-05-06 06:08:00|262.32|259.52|262.42|259.62|262.42|259.62|262.32|259.52|0
1651817290000|2022-05-06 06:08:10|262.32|259.52|262.32|259.52|262.42|259.62|262.32|259.52|0
1651817300000|2022-05-06 06:08:20|262.42|259.62|262.8|260|262.8|260|262.42|259.62|0
1651817310000|2022-05-06 06:08:30|262.95|260.15|262.7|259.9|262.95|260.15|262.7|259.9|0
1651817320000|2022-05-06 06:08:40|262.75|259.95|262.75|259.95|262.75|259.95|262.75|259.95|0
1651817330000|2022-05-06 06:08:50|262.8|260|262.99|260.19|262.99|260.19|262.8|260|0
1651817340000|2022-05-06 06:09:00|262.9|260.1|262.85|260.05|262.95|260.15|262.85|260.05|0
1651817350000|2022-05-06 06:09:10|262.8|260|262.8|260|262.85|260.05|262.75|259.95|0
1651817360000|2022-05-06 06:09:20|262.61|259.81|262.8|260|262.8|260|262.61|259.81|0
1651817370000|2022-05-06 06:09:30|262.61|259.81|262.61|259.81|262.61|259.81|262.56|259.76|0
1651817380000|2022-05-06 06:09:40|262.7|259.9|262.56|259.76|262.7|259.9|262.56|259.76|0
1651817390000|2022-05-06 06:09:50|262.51|259.71|262.56|259.76|262.56|259.76|262.51|259.71|0
1651817400000|2022-05-06 06:10:00|262.51|259.71|262.32|259.52|262.51|259.71|262.32|259.52|0
1651817410000|2022-05-06 06:10:10|262.42|259.62|262.51|259.71|262.51|259.71|262.42|259.62|0
1651817420000|2022-05-06 06:10:20|262.42|259.62|262.51|259.71|262.51|259.71|262.42|259.62|0
1651817430000|2022-05-06 06:10:30|262.61|259.81|262.42|259.62|262.61|259.81|262.42|259.62|0
1651817440000|2022-05-06 06:10:40|262.47|259.67|262.7|259.9|262.7|259.9|262.47|259.67|0
1651817450000|2022-05-06 06:10:50|262.61|259.81|262.7|259.9|262.7|259.9|262.61|259.81|0
1651817460000|2022-05-06 06:11:00|262.61|259.81|262.42|259.62|262.61|259.81|262.42|259.62|0
1651817470000|2022-05-06 06:11:10|262.32|259.52|262.32|259.52|262.32|259.52|262.27|259.47|0
1651817480000|2022-05-06 06:11:20|262.41|259.61|262.32|259.52|262.41|259.61|262.22|259.42|0
1651817490000|2022-05-06 06:11:30|262.22|259.42|262.13|259.33|262.22|259.42|262.13|259.33|0
1651817500000|2022-05-06 06:11:40|262.22|259.42|262.13|259.33|262.22|259.42|262.13|259.33|0
1651817510000|2022-05-06 06:11:50|262.22|259.42|262.13|259.33|262.22|259.42|262.13|259.33|0
1651817520000|2022-05-06 06:12:00|262.22|259.42|262.22|259.42|262.22|259.42|262.22|259.42|0
1651817530000|2022-05-06 06:12:10|262.27|259.47|262.27|259.47|262.27|259.47|262.27|259.47|0
1651817540000|2022-05-06 06:12:20|262.32|259.52|262.51|259.71|262.51|259.71|262.32|259.52|0
1651817550000|2022-05-06 06:12:30|262.41|259.61|262.37|259.57|262.41|259.61|262.37|259.57|0
1651817560000|2022-05-06 06:12:40|262.41|259.61|262.51|259.71|262.51|259.71|262.41|259.61|0
1651817570000|2022-05-06 06:12:50|262.66|259.86|262.7|259.9|262.7|259.9|262.66|259.86|0
1651817580000|2022-05-06 06:13:00|262.66|259.86|262.51|259.71|262.66|259.86|262.51|259.71|0
1651817590000|2022-05-06 06:13:10|262.61|259.81|262.61|259.81|262.61|259.81|262.61|259.81|0
1651817600000|2022-05-06 06:13:20|262.41|259.61|262.37|259.57|262.41|259.61|262.37|259.57|0
1651817610000|2022-05-06 06:13:30|262.27|259.47|262.22|259.42|262.27|259.47|262.22|259.42|0
1651817620000|2022-05-06 06:13:40|262.32|259.52|262.32|259.52|262.32|259.52|262.32|259.52|0
1651817630000|2022-05-06 06:13:50|262.41|259.61|262.51|259.71|262.51|259.71|262.41|259.61|0
1651817640000|2022-05-06 06:14:00|262.41|259.61|262.22|259.42|262.41|259.61|262.22|259.42|0
1651817660000|2022-05-06 06:14:20|262.27|259.47|262.22|259.42|262.27|259.47|262.22|259.42|0
1651817670000|2022-05-06 06:14:30|262.27|259.47|262.22|259.42|262.27|259.47|262.22|259.42|0
1651817680000|2022-05-06 06:14:40|262.13|259.33|262.22|259.42|262.22|259.42|262.13|259.33|0
1651817690000|2022-05-06 06:14:50|262.27|259.47|262.22|259.42|262.27|259.47|262.22|259.42|0
1651817700000|2022-05-06 06:15:00|262.13|259.33|262.22|259.42|262.22|259.42|262.13|259.33|0
1651817710000|2022-05-06 06:15:10|262.13|259.33|262.22|259.42|262.22|259.42|262.13|259.33|0
1651817720000|2022-05-06 06:15:20|262.32|259.52|262.37|259.57|262.37|259.57|262.27|259.47|0
1651817730000|2022-05-06 06:15:30|262.22|259.42|262.56|259.76|262.56|259.76|262.22|259.42|0
1651817740000|2022-05-06 06:15:40|262.6|259.8|262.51|259.71|262.6|259.8|262.51|259.71|0
1651817750000|2022-05-06 06:15:50|262.6|259.8|262.6|259.8|262.6|259.8|262.51|259.71|0
1651817760000|2022-05-06 06:16:00|262.65|259.85|262.13|259.33|262.65|259.85|262.13|259.33|0
1651817770000|2022-05-06 06:16:10|262.32|259.52|262.51|259.71|262.51|259.71|262.32|259.52|0
1651817780000|2022-05-06 06:16:20|262.6|259.8|262.6|259.8|262.6|259.8|262.51|259.71|0
1651817790000|2022-05-06 06:16:30|262.8|260|263.08|260.28|263.08|260.28|262.8|260|0
1651817800000|2022-05-06 06:16:40|263.18|260.38|263.04|260.24|263.18|260.38|263.04|260.24|0
1651817810000|2022-05-06 06:16:50|262.99|260.19|262.99|260.19|263.04|260.24|262.99|260.19|0
1651817820000|2022-05-06 06:17:00|263.04|260.24|263.04|260.24|263.08|260.28|263.04|260.24|0
1651817830000|2022-05-06 06:17:10|263.08|260.28|263.18|260.38|263.18|260.38|263.08|260.28|0
1651817840000|2022-05-06 06:17:20|263.23|260.43|263.13|260.33|263.23|260.43|263.08|260.28|0
1651817850000|2022-05-06 06:17:30|263.18|260.38|263.56|260.76|263.56|260.76|263.18|260.38|0
1651817860000|2022-05-06 06:17:40|263.52|260.72|263.56|260.76|263.56|260.76|263.52|260.72|0
1651817870000|2022-05-06 06:17:50|263.52|260.72|263.47|260.67|263.52|260.72|263.47|260.67|0
1651817880000|2022-05-06 06:18:00|263.37|260.57|263.66|260.86|263.66|260.86|263.37|260.57|0
1651817890000|2022-05-06 06:18:10|263.85|261.05|263.75|260.95|263.85|261.05|263.75|260.95|0
1651817900000|2022-05-06 06:18:20|263.85|261.05|263.9|261.1|263.9|261.1|263.85|261.05|0
1651817910000|2022-05-06 06:18:30|263.85|261.05|263.85|261.05|263.95|261.15|263.85|261.05|0
1651817930000|2022-05-06 06:18:50|263.75|260.95|263.66|260.86|263.75|260.95|263.66|260.86|0
1651817940000|2022-05-06 06:19:00|263.56|260.76|263.47|260.67|263.56|260.76|263.47|260.67|0
1651817950000|2022-05-06 06:19:10|263.37|260.57|263.47|260.67|263.47|260.67|263.37|260.57|0
1651817960000|2022-05-06 06:19:20|263.52|260.72|263.52|260.72|263.56|260.76|263.52|260.72|0
1651817970000|2022-05-06 06:19:30|263.32|260.52|263.37|260.57|263.37|260.57|263.27|260.47|0
1651817980000|2022-05-06 06:19:40|263.27|260.47|263.47|260.67|263.47|260.67|263.27|260.47|0
1651817990000|2022-05-06 06:19:50|263.42|260.62|263.23|260.43|263.42|260.62|263.18|260.38|0
1651818000000|2022-05-06 06:20:00|263.18|260.38|262.6|259.8|263.18|260.38|262.6|259.8|0
1651818010000|2022-05-06 06:20:10|262.75|259.95|262.89|260.09|262.89|260.09|262.75|259.95|0
1651818020000|2022-05-06 06:20:20|262.94|260.14|262.99|260.19|262.99|260.19|262.89|260.09|0
1651818030000|2022-05-06 06:20:30|262.94|260.14|262.79|259.99|262.94|260.14|262.75|259.95|0
1651818040000|2022-05-06 06:20:40|262.75|259.95|262.7|259.9|262.75|259.95|262.7|259.9|0
1651818050000|2022-05-06 06:20:50|262.65|259.85|262.56|259.76|262.65|259.85|262.56|259.76|0
1651818060000|2022-05-06 06:21:00|262.65|259.85|262.75|259.95|262.75|259.95|262.6|259.8|0
1651818070000|2022-05-06 06:21:10|262.79|259.99|262.79|259.99|262.79|259.99|262.79|259.99|0
1651818080000|2022-05-06 06:21:20|262.84|260.04|262.98|260.18|262.98|260.18|262.84|260.04|0
1651818090000|2022-05-06 06:21:30|262.94|260.14|262.94|260.14|262.98|260.18|262.94|260.14|0
1651818100000|2022-05-06 06:21:40|262.89|260.09|262.98|260.18|262.98|260.18|262.89|260.09|0
1651818110000|2022-05-06 06:21:50|262.89|260.09|262.98|260.18|262.98|260.18|262.89|260.09|0
1651818120000|2022-05-06 06:22:00|263.13|260.33|263.27|260.47|263.27|260.47|263.13|260.33|0
1651818130000|2022-05-06 06:22:10|263.32|260.52|262.98|260.18|263.32|260.52|262.98|260.18|0
1651818140000|2022-05-06 06:22:20|262.89|260.09|262.84|260.04|262.89|260.09|262.84|260.04|0
1651818150000|2022-05-06 06:22:30|262.7|259.9|262.6|259.8|262.7|259.9|262.5|259.7|0
1651818160000|2022-05-06 06:22:40|262.7|259.9|262.7|259.9|262.7|259.9|262.65|259.85|0
1651818170000|2022-05-06 06:22:50|262.65|259.85|262.65|259.85|262.65|259.85|262.55|259.75|0
1651818180000|2022-05-06 06:23:00|262.55|259.75|262.6|259.8|262.65|259.85|262.55|259.75|0
1651818190000|2022-05-06 06:23:10|262.5|259.7|262.5|259.7|262.5|259.7|262.5|259.7|0
1651818200000|2022-05-06 06:23:20|262.41|259.61|262.41|259.61|262.41|259.61|262.31|259.51|0
1651818210000|2022-05-06 06:23:30|262.46|259.66|262.36|259.56|262.46|259.66|262.36|259.56|0
1651818220000|2022-05-06 06:23:40|262.31|259.51|262.55|259.75|262.55|259.75|262.27|259.47|0
1651818230000|2022-05-06 06:23:50|262.7|259.9|262.75|259.95|262.75|259.95|262.7|259.9|0
1651818240000|2022-05-06 06:24:00|262.84|260.04|262.94|260.14|262.94|260.14|262.79|259.99|0
1651818250000|2022-05-06 06:24:10|263.03|260.23|263.03|260.23|263.03|260.23|263.03|260.23|0
1651818260000|2022-05-06 06:24:20|262.98|260.18|263.03|260.23|263.03|260.23|262.98|260.18|0
1651818270000|2022-05-06 06:24:30|263.08|260.28|262.98|260.18|263.08|260.28|262.94|260.14|0
1651818280000|2022-05-06 06:24:40|262.84|260.04|262.89|260.09|262.89|260.09|262.84|260.04|0
1651818290000|2022-05-06 06:24:50|262.84|260.04|262.79|259.99|262.98|260.18|262.79|259.99|0
1651818300000|2022-05-06 06:25:00|262.89|260.09|262.98|260.18|263.08|260.28|262.89|260.09|0
1651818310000|2022-05-06 06:25:10|263.03|260.23|263.08|260.28|263.13|260.33|263.03|260.23|0
1651818320000|2022-05-06 06:25:20|262.98|260.18|263.56|260.76|263.56|260.76|262.98|260.18|0
1651818330000|2022-05-06 06:25:30|263.61|260.81|263.56|260.76|263.61|260.81|263.56|260.76|0
1651818340000|2022-05-06 06:25:40|263.51|260.71|263.61|260.81|263.61|260.81|263.51|260.71|0
1651818350000|2022-05-06 06:25:50|263.56|260.76|263.42|260.62|263.56|260.76|263.42|260.62|0
1651818360000|2022-05-06 06:26:00|263.46|260.66|263.56|260.76|263.56|260.76|263.46|260.66|0
1651818370000|2022-05-06 06:26:10|263.32|260.52|263.27|260.47|263.37|260.57|263.22|260.42|0
1651818380000|2022-05-06 06:26:20|263.37|260.57|263.32|260.52|263.42|260.62|263.32|260.52|0
1651818390000|2022-05-06 06:26:30|263.37|260.57|263.37|260.57|263.42|260.62|263.27|260.47|0
1651818400000|2022-05-06 06:26:40|263.46|260.66|263.85|261.05|263.85|261.05|263.46|260.66|0
1651818410000|2022-05-06 06:26:50|263.8|261|263.85|261.05|263.85|261.05|263.8|261|0
1651818420000|2022-05-06 06:27:00|263.75|260.95|263.7|260.9|263.8|261|263.7|260.9|0
1651818430000|2022-05-06 06:27:10|263.75|260.95|263.85|261.05|263.85|261.05|263.75|260.95|0
1651818440000|2022-05-06 06:27:20|263.75|260.95|263.65|260.85|263.85|261.05|263.65|260.85|0
1651818450000|2022-05-06 06:27:30|263.75|260.95|263.85|261.05|263.85|261.05|263.65|260.85|0
1651818460000|2022-05-06 06:27:40|263.99|261.19|264.13|261.33|264.13|261.33|263.99|261.19|0
1651818470000|2022-05-06 06:27:50|264.09|261.29|263.99|261.19|264.13|261.33|263.99|261.19|0
1651818480000|2022-05-06 06:28:00|263.94|261.14|263.9|261.1|263.94|261.14|263.9|261.1|0
1651818490000|2022-05-06 06:28:10|263.7|260.9|263.65|260.85|263.7|260.9|263.61|260.81|0
1651818500000|2022-05-06 06:28:20|263.56|260.76|263.61|260.81|263.65|260.85|263.56|260.76|0
1651818510000|2022-05-06 06:28:30|263.65|260.85|263.85|261.05|263.85|261.05|263.65|260.85|0
1651818520000|2022-05-06 06:28:40|263.94|261.14|264.13|261.33|264.13|261.33|263.94|261.14|0
1651818530000|2022-05-06 06:28:50|264.23|261.43|264.42|261.62|264.42|261.62|264.23|261.43|0
1651818540000|2022-05-06 06:29:00|264.47|261.67|264.42|261.62|264.47|261.67|264.42|261.62|0
1651818550000|2022-05-06 06:29:10|264.47|261.67|265.1|262.3|265.1|262.3|264.47|261.67|0
1651818560000|2022-05-06 06:29:20|264.9|262.1|265|262.2|265|262.2|264.86|262.06|0
1651818570000|2022-05-06 06:29:30|265.19|262.39|265.1|262.3|265.39|262.59|265.1|262.3|0
1651818580000|2022-05-06 06:29:40|265.19|262.39|265.58|262.78|265.68|262.88|265.19|262.39|0
1651818590000|2022-05-06 06:29:50|265.77|262.97|265.77|262.97|265.87|263.07|265.77|262.97|0
1651818600000|2022-05-06 06:30:00|265.87|263.07|265.48|262.68|265.87|263.07|265.48|262.68|0
1651818610000|2022-05-06 06:30:10|265.44|262.64|265.19|262.39|265.44|262.64|265.19|262.39|0
1651818620000|2022-05-06 06:30:20|265.24|262.44|265.29|262.49|265.39|262.59|265.24|262.44|0
1651818630000|2022-05-06 06:30:30|265.1|262.3|264.95|262.15|265.1|262.3|264.95|262.15|0
1651818640000|2022-05-06 06:30:40|265|262.2|264.42|261.62|265|262.2|264.42|261.62|0
1651818650000|2022-05-06 06:30:50|264.23|261.43|264.13|261.33|264.23|261.43|264.13|261.33|0
1651818660000|2022-05-06 06:31:00|264.04|261.24|264.09|261.29|264.09|261.29|264.04|261.24|0
1651818670000|2022-05-06 06:31:10|264.13|261.33|264.18|261.38|264.23|261.43|264.13|261.33|0
1651818680000|2022-05-06 06:31:20|264.13|261.33|263.8|261|264.13|261.33|263.8|261|0
1651818690000|2022-05-06 06:31:30|263.94|261.14|264.09|261.29|264.13|261.33|263.94|261.14|0
1651818700000|2022-05-06 06:31:40|264.23|261.43|264.71|261.91|264.71|261.91|264.23|261.43|0
1651818710000|2022-05-06 06:31:50|264.57|261.77|264.52|261.72|264.61|261.81|264.52|261.72|0
1651818720000|2022-05-06 06:32:00|264.42|261.62|264.57|261.77|264.57|261.77|264.42|261.62|0
1651818730000|2022-05-06 06:32:10|264.52|261.72|264.52|261.72|264.52|261.72|264.42|261.62|0
1651818740000|2022-05-06 06:32:20|264.23|261.43|264.04|261.24|264.23|261.43|264.04|261.24|0
1651818750000|2022-05-06 06:32:30|263.99|261.19|263.89|261.09|263.99|261.19|263.89|261.09|0
1651818760000|2022-05-06 06:32:40|263.8|261|263.84|261.04|263.94|261.14|263.8|261|0
1651818770000|2022-05-06 06:32:50|264.04|261.24|264.04|261.24|264.13|261.33|264.04|261.24|0
1651818780000|2022-05-06 06:33:00|263.99|261.19|264.04|261.24|264.09|261.29|263.99|261.19|0
1651818790000|2022-05-06 06:33:10|263.94|261.14|264.09|261.29|264.09|261.29|263.94|261.14|0
1651818800000|2022-05-06 06:33:20|263.99|261.19|263.94|261.14|263.99|261.19|263.84|261.04|0
1651818810000|2022-05-06 06:33:30|264.23|261.43|264.57|261.77|264.57|261.77|264.23|261.43|0
1651818820000|2022-05-06 06:33:40|264.66|261.86|264.42|261.62|264.66|261.86|264.42|261.62|0
1651818830000|2022-05-06 06:33:50|264.23|261.43|263.94|261.14|264.23|261.43|263.94|261.14|0
1651818840000|2022-05-06 06:34:00|263.99|261.19|263.89|261.09|263.99|261.19|263.84|261.04|0
1651818850000|2022-05-06 06:34:10|263.84|261.04|263.84|261.04|263.84|261.04|263.75|260.95|0
1651818860000|2022-05-06 06:34:20|263.7|260.9|263.75|260.95|263.75|260.95|263.65|260.85|0
1651818870000|2022-05-06 06:34:30|263.65|260.85|263.65|260.85|263.65|260.85|263.65|260.85|0
1651818880000|2022-05-06 06:34:40|263.75|260.95|263.6|260.8|263.75|260.95|263.6|260.8|0
1651818890000|2022-05-06 06:34:50|263.51|260.71|263.46|260.66|263.55|260.75|263.46|260.66|0
1651818900000|2022-05-06 06:35:00|263.36|260.56|263.27|260.47|263.36|260.56|263.27|260.47|0
1651818910000|2022-05-06 06:35:10|263.22|260.42|263.55|260.75|263.55|260.75|263.22|260.42|0
1651818920000|2022-05-06 06:35:20|263.46|260.66|263.65|260.85|263.65|260.85|263.46|260.66|0
1651818930000|2022-05-06 06:35:30|263.6|260.8|263.7|260.9|263.7|260.9|263.6|260.8|0
1651818940000|2022-05-06 06:35:40|263.8|261|264.13|261.33|264.13|261.33|263.8|261|0
1651818950000|2022-05-06 06:35:50|264.18|261.38|263.84|261.04|264.18|261.38|263.84|261.04|0
1651818960000|2022-05-06 06:36:00|263.94|261.14|263.8|261|263.94|261.14|263.75|260.95|0
1651818970000|2022-05-06 06:36:10|263.84|261.04|263.8|261|263.84|261.04|263.8|261|0
1651818980000|2022-05-06 06:36:20|263.75|260.95|263.84|261.04|263.84|261.04|263.75|260.95|0
1651818990000|2022-05-06 06:36:30|263.8|261|263.75|260.95|263.8|261|263.75|260.95|0
1651819000000|2022-05-06 06:36:40|263.6|260.8|263.46|260.66|263.6|260.8|263.46|260.66|0
1651819010000|2022-05-06 06:36:50|263.36|260.56|263.41|260.61|263.46|260.66|263.36|260.56|0
1651819020000|2022-05-06 06:37:00|263.36|260.56|263.26|260.46|263.36|260.56|263.17|260.37|0
1651819030000|2022-05-06 06:37:10|263.17|260.37|263.07|260.27|263.17|260.37|263.07|260.27|0
1651819040000|2022-05-06 06:37:20|262.98|260.18|262.98|260.18|262.98|260.18|262.98|260.18|0
1651819050000|2022-05-06 06:37:30|262.78|259.98|262.88|260.08|262.88|260.08|262.78|259.98|0
1651819060000|2022-05-06 06:37:40|262.59|259.79|262.55|259.75|262.59|259.79|262.5|259.7|0
1651819070000|2022-05-06 06:37:50|262.59|259.79|262.31|259.51|262.59|259.79|262.31|259.51|0
1651819080000|2022-05-06 06:38:00|262.21|259.41|262.26|259.46|262.26|259.46|262.21|259.41|0
1651819090000|2022-05-06 06:38:10|262.21|259.41|262.26|259.46|262.31|259.51|262.21|259.41|0
1651819100000|2022-05-06 06:38:20|262.4|259.6|262.4|259.6|262.4|259.6|262.4|259.6|0
1651819110000|2022-05-06 06:38:30|262.31|259.51|262.4|259.6|262.4|259.6|262.31|259.51|0
1651819120000|2022-05-06 06:38:40|262.26|259.46|262.26|259.46|262.26|259.46|262.26|259.46|0
1651819130000|2022-05-06 06:38:50|262.21|259.41|262.31|259.51|262.31|259.51|262.11|259.31|0
1651819140000|2022-05-06 06:39:00|262.21|259.41|262.69|259.89|262.69|259.89|262.21|259.41|0
1651819150000|2022-05-06 06:39:10|262.64|259.84|262.5|259.7|262.64|259.84|262.5|259.7|0
1651819160000|2022-05-06 06:39:20|262.4|259.6|262.21|259.41|262.4|259.6|262.21|259.41|0
1651819170000|2022-05-06 06:39:30|262.16|259.36|262.3|259.5|262.3|259.5|262.16|259.36|0
1651819180000|2022-05-06 06:39:40|262.5|259.7|262.3|259.5|262.5|259.7|262.3|259.5|0
1651819190000|2022-05-06 06:39:50|262.4|259.6|262.3|259.5|262.4|259.6|262.3|259.5|0
1651819200000|2022-05-06 06:40:00|262.21|259.41|262.45|259.65|262.45|259.65|262.21|259.41|0
1651819210000|2022-05-06 06:40:10|262.3|259.5|262.21|259.41|262.3|259.5|262.21|259.41|0
1651819220000|2022-05-06 06:40:20|262.3|259.5|262.4|259.6|262.4|259.6|262.3|259.5|0
1651819230000|2022-05-06 06:40:30|262.59|259.79|262.55|259.75|262.59|259.79|262.5|259.7|0
1651819240000|2022-05-06 06:40:40|262.64|259.84|262.4|259.6|262.64|259.84|262.4|259.6|0
1651819250000|2022-05-06 06:40:50|262.5|259.7|262.4|259.6|262.5|259.7|262.4|259.6|0
1651819260000|2022-05-06 06:41:00|262.5|259.7|262.55|259.75|262.55|259.75|262.5|259.7|0
1651819270000|2022-05-06 06:41:10|262.5|259.7|262.4|259.6|262.59|259.79|262.4|259.6|0
1651819280000|2022-05-06 06:41:20|262.35|259.55|262.3|259.5|262.35|259.55|262.3|259.5|0
1651819290000|2022-05-06 06:41:30|262.16|259.36|262.21|259.41|262.21|259.41|262.11|259.31|0
1651819300000|2022-05-06 06:41:40|262.3|259.5|262.45|259.65|262.5|259.7|262.3|259.5|0
1651819310000|2022-05-06 06:41:50|262.5|259.7|262.54|259.74|262.54|259.74|262.5|259.7|0
1651819320000|2022-05-06 06:42:00|262.59|259.79|262.97|260.17|262.97|260.17|262.54|259.74|0
1651819330000|2022-05-06 06:42:10|262.78|259.98|262.78|259.98|262.88|260.08|262.78|259.98|0
1651819340000|2022-05-06 06:42:20|262.97|260.17|263.12|260.32|263.17|260.37|262.97|260.17|0
1651819350000|2022-05-06 06:42:30|263.07|260.27|262.97|260.17|263.07|260.27|262.97|260.17|0
1651819360000|2022-05-06 06:42:40|262.88|260.08|262.78|259.98|262.88|260.08|262.78|259.98|0
1651819370000|2022-05-06 06:42:50|262.74|259.94|263.02|260.22|263.07|260.27|262.69|259.89|0
1651819380000|2022-05-06 06:43:00|262.97|260.17|262.97|260.17|263.17|260.37|262.97|260.17|0
1651819390000|2022-05-06 06:43:10|262.88|260.08|262.74|259.94|262.88|260.08|262.69|259.89|0
1651819400000|2022-05-06 06:43:20|262.83|260.03|262.59|259.79|262.83|260.03|262.59|259.79|0
1651819410000|2022-05-06 06:43:30|262.69|259.89|262.69|259.89|262.69|259.89|262.64|259.84|0
1651819420000|2022-05-06 06:43:40|262.59|259.79|262.59|259.79|262.59|259.79|262.59|259.79|0
1651819430000|2022-05-06 06:43:50|262.45|259.65|262.35|259.55|262.45|259.65|262.35|259.55|0
1651819440000|2022-05-06 06:44:00|262.4|259.6|262.21|259.41|262.4|259.6|262.21|259.41|0
1651819450000|2022-05-06 06:44:10|262.35|259.55|262.3|259.5|262.35|259.55|262.3|259.5|0
1651819460000|2022-05-06 06:44:20|262.35|259.55|262.35|259.55|262.35|259.55|262.35|259.55|0
1651819470000|2022-05-06 06:44:30|262.49|259.69|262.64|259.84|262.64|259.84|262.49|259.69|0
1651819480000|2022-05-06 06:44:40|262.59|259.79|262.49|259.69|262.59|259.79|262.49|259.69|0
1651819490000|2022-05-06 06:44:50|262.45|259.65|262.26|259.46|262.45|259.65|262.26|259.46|0
1651819500000|2022-05-06 06:45:00|262.3|259.5|262.3|259.5|262.3|259.5|262.26|259.46|0
1651819510000|2022-05-06 06:45:10|262.26|259.46|262.11|259.31|262.3|259.5|262.11|259.31|0
1651819520000|2022-05-06 06:45:20|262.26|259.46|262.21|259.41|262.26|259.46|262.21|259.41|0
1651819530000|2022-05-06 06:45:30|262.26|259.46|262.3|259.5|262.3|259.5|262.21|259.41|0
1651819540000|2022-05-06 06:45:40|262.21|259.41|262.35|259.55|262.35|259.55|262.21|259.41|0
1651819550000|2022-05-06 06:45:50|262.3|259.5|262.3|259.5|262.3|259.5|262.3|259.5|0
1651819560000|2022-05-06 06:46:00|262.59|259.79|262.54|259.74|262.73|259.93|262.54|259.74|0
1651819570000|2022-05-06 06:46:10|262.59|259.79|262.49|259.69|262.59|259.79|262.45|259.65|0
1651819580000|2022-05-06 06:46:20|262.54|259.74|262.59|259.79|262.59|259.79|262.54|259.74|0
1651819590000|2022-05-06 06:46:30|262.49|259.69|262.49|259.69|262.49|259.69|262.49|259.69|0
1651819600000|2022-05-06 06:46:40|262.59|259.79|262.59|259.79|262.78|259.98|262.59|259.79|0
1651819610000|2022-05-06 06:46:50|262.35|259.55|262.3|259.5|262.4|259.6|262.11|259.31|0
1651819620000|2022-05-06 06:47:00|262.16|259.36|262.3|259.5|262.3|259.5|262.16|259.36|0
1651819630000|2022-05-06 06:47:10|262.35|259.55|262.49|259.69|262.49|259.69|262.35|259.55|0
1651819640000|2022-05-06 06:47:20|262.4|259.6|262.49|259.69|262.59|259.79|262.4|259.6|0
1651819650000|2022-05-06 06:47:30|262.68|259.88|262.68|259.88|262.68|259.88|262.68|259.88|0
1651819660000|2022-05-06 06:47:40|262.73|259.93|262.68|259.88|262.73|259.93|262.68|259.88|0
1651819670000|2022-05-06 06:47:50|262.59|259.79|262.78|259.98|262.78|259.98|262.59|259.79|0
1651819680000|2022-05-06 06:48:00|262.68|259.88|262.68|259.88|262.68|259.88|262.68|259.88|0
1651819690000|2022-05-06 06:48:10|262.64|259.84|262.68|259.88|262.78|259.98|262.64|259.84|0
1651819700000|2022-05-06 06:48:20|262.59|259.79|262.68|259.88|262.68|259.88|262.59|259.79|0
1651819710000|2022-05-06 06:48:30|262.59|259.79|262.64|259.84|262.64|259.84|262.59|259.79|0
1651819720000|2022-05-06 06:48:40|262.68|259.88|262.73|259.93|262.78|259.98|262.68|259.88|0
1651819730000|2022-05-06 06:48:50|262.68|259.88|262.78|259.98|262.78|259.98|262.68|259.88|0
1651819740000|2022-05-06 06:49:00|262.87|260.07|263.07|260.27|263.07|260.27|262.78|259.98|0
1651819750000|2022-05-06 06:49:10|262.97|260.17|263.07|260.27|263.07|260.27|262.97|260.17|0
1651819760000|2022-05-06 06:49:20|263.12|260.32|263.16|260.36|263.16|260.36|262.97|260.17|0
1651819770000|2022-05-06 06:49:30|262.97|260.17|263.16|260.36|263.16|260.36|262.97|260.17|0
1651819780000|2022-05-06 06:49:40|263.12|260.32|263.26|260.46|263.26|260.46|263.12|260.32|0
1651819790000|2022-05-06 06:49:50|263.31|260.51|263.64|260.84|263.64|260.84|263.31|260.51|0
1651819800000|2022-05-06 06:50:00|263.74|260.94|263.31|260.51|263.74|260.94|263.31|260.51|0
1651819810000|2022-05-06 06:50:10|263.83|261.03|263.93|261.13|263.93|261.13|263.83|261.03|0
1651819820000|2022-05-06 06:50:20|263.83|261.03|263.93|261.13|263.93|261.13|263.83|261.03|0
1651819830000|2022-05-06 06:50:30|263.74|260.94|263.83|261.03|263.83|261.03|263.74|260.94|0
1651819840000|2022-05-06 06:50:40|263.79|260.99|263.83|261.03|263.83|261.03|263.79|260.99|0
1651819850000|2022-05-06 06:50:50|263.79|260.99|263.83|261.03|263.83|261.03|263.79|260.99|0
1651819860000|2022-05-06 06:51:00|263.69|260.89|263.45|260.65|263.69|260.89|263.45|260.65|0
1651819870000|2022-05-06 06:51:10|263.4|260.6|263.5|260.7|263.5|260.7|263.35|260.55|0
1651819880000|2022-05-06 06:51:20|263.64|260.84|263.64|260.84|263.69|260.89|263.64|260.84|0
1651819890000|2022-05-06 06:51:30|263.55|260.75|263.5|260.7|263.55|260.75|263.5|260.7|0
1651819900000|2022-05-06 06:51:40|263.4|260.6|263.64|260.84|263.64|260.84|263.35|260.55|0
1651819910000|2022-05-06 06:51:50|263.6|260.8|263.6|260.8|263.6|260.8|263.6|260.8|0
1651819920000|2022-05-06 06:52:00|263.64|260.84|263.93|261.13|263.93|261.13|263.64|260.84|0
1651819930000|2022-05-06 06:52:10|263.98|261.18|264.17|261.37|264.22|261.42|263.98|261.18|0
1651819940000|2022-05-06 06:52:20|264.12|261.32|263.98|261.18|264.12|261.32|263.98|261.18|0
1651819950000|2022-05-06 06:52:30|263.93|261.13|264.12|261.32|264.12|261.32|263.93|261.13|0
1651819960000|2022-05-06 06:52:40|264.08|261.28|264.08|261.28|264.08|261.28|264.08|261.28|0
1651819970000|2022-05-06 06:52:50|264.03|261.23|263.88|261.08|264.03|261.23|263.88|261.08|0
1651819980000|2022-05-06 06:53:00|263.93|261.13|263.79|260.99|263.93|261.13|263.79|260.99|0
1651819990000|2022-05-06 06:53:10|263.83|261.03|264.03|261.23|264.03|261.23|263.83|261.03|0
1651820000000|2022-05-06 06:53:20|263.98|261.18|263.93|261.13|264.03|261.23|263.93|261.13|0
1651820010000|2022-05-06 06:53:30|263.98|261.18|263.98|261.18|263.98|261.18|263.98|261.18|0
1651820020000|2022-05-06 06:53:40|263.93|261.13|264.12|261.32|264.12|261.32|263.93|261.13|0
1651820030000|2022-05-06 06:53:50|264.17|261.37|264.56|261.76|264.56|261.76|264.17|261.37|0
1651820040000|2022-05-06 06:54:00|264.51|261.71|264.41|261.61|264.51|261.71|264.41|261.61|0
1651820050000|2022-05-06 06:54:10|264.36|261.56|264.27|261.47|264.36|261.56|264.27|261.47|0
1651820060000|2022-05-06 06:54:20|264.31|261.51|264.41|261.61|264.41|261.61|264.31|261.51|0
1651820070000|2022-05-06 06:54:30|264.46|261.66|264.41|261.61|264.46|261.66|264.41|261.61|0
1651820080000|2022-05-06 06:54:40|264.46|261.66|264.56|261.76|264.6|261.8|264.46|261.66|0
1651820090000|2022-05-06 06:54:50|264.51|261.71|264.7|261.9|264.7|261.9|264.51|261.71|0
1651820100000|2022-05-06 06:55:00|264.89|262.09|264.7|261.9|264.89|262.09|264.7|261.9|0
1651820110000|2022-05-06 06:55:10|264.79|261.99|264.65|261.85|264.79|261.99|264.65|261.85|0
1651820120000|2022-05-06 06:55:20|264.7|261.9|264.79|261.99|264.84|262.04|264.7|261.9|0
1651820130000|2022-05-06 06:55:30|264.84|262.04|264.7|261.9|264.84|262.04|264.7|261.9|0
1651820140000|2022-05-06 06:55:40|264.79|261.99|264.65|261.85|264.79|261.99|264.65|261.85|0
1651820150000|2022-05-06 06:55:50|264.51|261.71|264.41|261.61|264.51|261.71|264.31|261.51|0
1651820160000|2022-05-06 06:56:00|264.31|261.51|264.02|261.22|264.31|261.51|264.02|261.22|0
1651820170000|2022-05-06 06:56:10|264.12|261.32|264.27|261.47|264.27|261.47|264.12|261.32|0
1651820180000|2022-05-06 06:56:20|264.22|261.42|264.36|261.56|264.36|261.56|264.22|261.42|0
1651820190000|2022-05-06 06:56:30|264.5|261.7|264.7|261.9|264.7|261.9|264.5|261.7|0
1651820200000|2022-05-06 06:56:40|264.79|261.99|265.08|262.28|265.18|262.38|264.79|261.99|0
1651820210000|2022-05-06 06:56:50|265.18|262.38|264.89|262.09|265.18|262.38|264.89|262.09|0
1651820220000|2022-05-06 06:57:00|265.08|262.28|264.89|262.09|265.08|262.28|264.89|262.09|0
1651820230000|2022-05-06 06:57:10|264.84|262.04|265.18|262.38|265.18|262.38|264.79|261.99|0
1651820240000|2022-05-06 06:57:20|265.08|262.28|265.57|262.77|265.57|262.77|265.08|262.28|0
1651820250000|2022-05-06 06:57:30|265.62|262.82|265.52|262.72|265.66|262.86|265.52|262.72|0
1651820260000|2022-05-06 06:57:40|265.66|262.86|266.05|263.25|266.05|263.25|265.66|262.86|0
1651820270000|2022-05-06 06:57:50|265.95|263.15|265.66|262.86|265.95|263.15|265.66|262.86|0
1651820280000|2022-05-06 06:58:00|265.28|262.48|265.81|263.01|265.81|263.01|265.28|262.48|0
1651820290000|2022-05-06 06:58:10|265.86|263.06|265.76|262.96|265.91|263.11|265.76|262.96|0
1651820300000|2022-05-06 06:58:20|265.66|262.86|265.71|262.91|265.71|262.91|265.66|262.86|0
1651820310000|2022-05-06 06:58:30|265.57|262.77|265.81|263.01|265.81|263.01|265.57|262.77|0
1651820320000|2022-05-06 06:58:40|265.76|262.96|265.76|262.96|265.76|262.96|265.66|262.86|0
1651820330000|2022-05-06 06:58:50|265.81|263.01|265.76|262.96|265.81|263.01|265.76|262.96|0
1651820340000|2022-05-06 06:59:00|265.71|262.91|265.66|262.86|265.76|262.96|265.66|262.86|0
1651820350000|2022-05-06 06:59:10|265.57|262.77|265.91|263.11|265.91|263.11|265.57|262.77|0
1651820360000|2022-05-06 06:59:20|265.95|263.15|265.86|263.06|266|263.2|265.86|263.06|0
1651820370000|2022-05-06 06:59:30|265.91|263.11|266.1|263.3|266.1|263.3|265.91|263.11|0
1651820380000|2022-05-06 06:59:40|266.05|263.25|266.39|263.59|266.44|263.64|266.05|263.25|0
1651820390000|2022-05-06 06:59:50|266.24|263.44|266.39|263.59|266.39|263.59|266.24|263.44|0
1651820400000|2022-05-06 07:00:00|266.29|263.49|267.36|264.56|267.36|264.56|266.29|263.49|0
1651820410000|2022-05-06 07:00:10|267.07|264.27|267.46|264.66|267.46|264.66|267.07|264.27|0
1651820420000|2022-05-06 07:00:20|267.21|264.41|267.11|264.31|267.21|264.41|267.02|264.22|0
1651820430000|2022-05-06 07:00:30|267.21|264.41|267.5|264.7|267.5|264.7|267.21|264.41|0
1651820440000|2022-05-06 07:00:40|267.6|264.8|267.6|264.8|267.6|264.8|267.5|264.7|0
1651820450000|2022-05-06 07:00:50|267.31|264.51|267.21|264.41|267.41|264.61|267.21|264.41|0
1651820460000|2022-05-06 07:01:00|267.31|264.51|267.11|264.31|267.31|264.51|267.11|264.31|0
1651820470000|2022-05-06 07:01:10|267.21|264.41|268.09|265.29|268.09|265.29|267.21|264.41|0
1651820480000|2022-05-06 07:01:20|268.18|265.38|268.09|265.29|268.28|265.48|268.09|265.29|0
1651820490000|2022-05-06 07:01:30|267.99|265.19|267.7|264.9|267.99|265.19|267.7|264.9|0
1651820500000|2022-05-06 07:01:40|267.79|264.99|268.28|265.48|268.28|265.48|267.79|264.99|0
1651820510000|2022-05-06 07:01:50|268.18|265.38|268.33|265.53|268.33|265.53|268.09|265.29|0
1651820520000|2022-05-06 07:02:00|268.38|265.58|268.14|265.34|268.38|265.58|268.14|265.34|0
1651820530000|2022-05-06 07:02:10|268.09|265.29|268.43|265.63|268.43|265.63|268.09|265.29|0
1651820540000|2022-05-06 07:02:20|268.67|265.87|268.77|265.97|268.77|265.97|268.67|265.87|0
1651820550000|2022-05-06 07:02:30|268.67|265.87|268.87|266.07|268.87|266.07|268.67|265.87|0
1651820560000|2022-05-06 07:02:40|269.16|266.36|268.96|266.16|269.16|266.36|268.96|266.16|0
1651820570000|2022-05-06 07:02:50|268.87|266.07|268.67|265.87|268.87|266.07|268.67|265.87|0
1651820580000|2022-05-06 07:03:00|268.87|266.07|268.53|265.73|268.87|266.07|268.43|265.63|0
1651820590000|2022-05-06 07:03:10|268.57|265.77|268.57|265.77|268.62|265.82|268.57|265.77|0
1651820600000|2022-05-06 07:03:20|268.48|265.68|268.57|265.77|268.77|265.97|268.43|265.63|0
1651820610000|2022-05-06 07:03:30|268.38|265.58|268.09|265.29|268.38|265.58|268.09|265.29|0
1651820620000|2022-05-06 07:03:40|267.99|265.19|268.23|265.43|268.23|265.43|267.99|265.19|0
1651820630000|2022-05-06 07:03:50|268.09|265.29|268.18|265.38|268.28|265.48|268.09|265.29|0
1651820640000|2022-05-06 07:04:00|267.99|265.19|267.89|265.09|267.99|265.19|267.89|265.09|0
1651820650000|2022-05-06 07:04:10|268.04|265.24|268.09|265.29|268.09|265.29|268.04|265.24|0
1651820660000|2022-05-06 07:04:20|267.89|265.09|267.7|264.9|267.89|265.09|267.7|264.9|0
1651820670000|2022-05-06 07:04:30|267.5|264.7|267.11|264.31|267.5|264.7|267.11|264.31|0
1651820680000|2022-05-06 07:04:40|267.16|264.36|267.11|264.31|267.21|264.41|267.11|264.31|0
1651820690000|2022-05-06 07:04:50|267.21|264.41|267.4|264.6|267.4|264.6|267.21|264.41|0
1651820700000|2022-05-06 07:05:00|267.11|264.71|267.01|264.61|267.11|264.71|267.01|264.61|0
1651820710000|2022-05-06 07:05:10|267.16|264.76|267.59|265.19|267.59|265.19|267.16|264.76|0
1651820720000|2022-05-06 07:05:20|267.79|265.39|268.08|265.68|268.13|265.73|267.79|265.39|0
1651820730000|2022-05-06 07:05:30|267.98|265.58|268.37|265.97|268.37|265.97|267.98|265.58|0
1651820740000|2022-05-06 07:05:40|268.66|266.26|268.52|266.12|268.76|266.36|268.52|266.12|0
1651820750000|2022-05-06 07:05:50|268.37|265.97|267.98|265.58|268.47|266.07|267.98|265.58|0
1651820760000|2022-05-06 07:06:00|267.93|265.53|267.69|265.29|267.93|265.53|267.69|265.29|0
1651820770000|2022-05-06 07:06:10|267.79|265.39|268.62|266.22|268.66|266.26|267.79|265.39|0
1651820780000|2022-05-06 07:06:20|268.76|266.36|268.66|266.26|268.86|266.46|268.66|266.26|0
1651820790000|2022-05-06 07:06:30|268.47|266.07|268.86|266.46|268.86|266.46|268.47|266.07|0
1651820800000|2022-05-06 07:06:40|268.76|266.36|268.76|266.36|268.91|266.51|268.76|266.36|0
1651820810000|2022-05-06 07:06:50|268.57|266.17|268.57|266.17|268.71|266.31|268.57|266.17|0
1651820820000|2022-05-06 07:07:00|268.71|266.31|268.52|266.12|268.71|266.31|268.37|265.97|0
1651820830000|2022-05-06 07:07:10|268.27|265.87|267.98|265.58|268.27|265.87|267.98|265.58|0
1651820840000|2022-05-06 07:07:20|267.88|265.48|267.84|265.44|268.03|265.63|267.84|265.44|0
1651820850000|2022-05-06 07:07:30|267.88|265.48|267.64|265.24|267.88|265.48|267.64|265.24|0
1651820860000|2022-05-06 07:07:40|267.59|265.19|267.84|265.44|267.84|265.44|267.59|265.19|0
1651820870000|2022-05-06 07:07:50|267.98|265.58|267.74|265.34|267.98|265.58|267.74|265.34|0
1651820880000|2022-05-06 07:08:00|267.88|265.48|267.93|265.53|267.98|265.58|267.88|265.48|0
1651820890000|2022-05-06 07:08:10|267.74|265.34|267.01|264.61|267.74|265.34|267.01|264.61|0
1651820900000|2022-05-06 07:08:20|267.1|264.7|267.4|265|267.45|265.05|267.1|264.7|0
1651820910000|2022-05-06 07:08:30|267.64|265.24|267.79|265.39|267.79|265.39|267.64|265.24|0
1651820920000|2022-05-06 07:08:40|268.13|265.73|268.13|265.73|268.18|265.78|268.13|265.73|0
1651820930000|2022-05-06 07:08:50|268.57|266.17|268.71|266.31|268.71|266.31|268.37|265.97|0
1651820940000|2022-05-06 07:09:00|268.37|265.97|268.47|266.07|268.66|266.26|268.37|265.97|0
1651820950000|2022-05-06 07:09:10|268.27|265.87|268.32|265.92|268.42|266.02|268.27|265.87|0
1651820960000|2022-05-06 07:09:20|268.56|266.16|268.27|265.87|268.56|266.16|268.27|265.87|0
1651820970000|2022-05-06 07:09:30|268.47|266.07|268.17|265.77|268.47|266.07|268.17|265.77|0
1651820980000|2022-05-06 07:09:40|268.37|265.97|268.81|266.41|268.86|266.46|268.37|265.97|0
1651820990000|2022-05-06 07:09:50|268.71|266.31|268.76|266.36|268.76|266.36|268.71|266.31|0
1651821000000|2022-05-06 07:10:00|268.95|266.55|269.3|266.9|269.3|266.9|268.95|266.55|0
1651821010000|2022-05-06 07:10:10|269.35|266.95|269.54|267.14|269.54|267.14|269.35|266.95|0
1651821020000|2022-05-06 07:10:20|269.74|267.34|269.59|267.19|269.74|267.34|269.59|267.19|0
1651821030000|2022-05-06 07:10:30|269.54|267.14|269.83|267.43|269.83|267.43|269.54|267.14|0
1651821040000|2022-05-06 07:10:40|269.79|267.39|270.03|267.63|270.03|267.63|269.79|267.39|0
1651821050000|2022-05-06 07:10:50|269.93|267.53|269.64|267.24|269.93|267.53|269.64|267.24|0
1651821060000|2022-05-06 07:11:00|269.83|267.43|269.74|267.34|269.83|267.43|269.74|267.34|0
1651821070000|2022-05-06 07:11:10|269.69|267.29|269.74|267.34|269.79|267.39|269.64|267.24|0
1651821080000|2022-05-06 07:11:20|269.93|267.53|269.83|267.43|270.03|267.63|269.83|267.43|0
1651821090000|2022-05-06 07:11:30|269.64|267.24|269.15|266.75|269.64|267.24|269.15|266.75|0
1651821100000|2022-05-06 07:11:40|269.1|266.7|269.2|266.8|269.2|266.8|269.1|266.7|0
1651821110000|2022-05-06 07:11:50|269.15|266.75|267.38|264.98|269.15|266.75|267.28|264.88|0
1651821120000|2022-05-06 07:12:00|266.11|263.71|266.26|263.86|266.4|264|266.11|263.71|0
1651821130000|2022-05-06 07:12:10|266.01|263.61|266.52|264.12|266.61|264.21|266.01|263.61|0
1651821140000|2022-05-06 07:12:20|266.56|264.16|266.42|264.02|266.56|264.16|266.42|264.02|0
1651821150000|2022-05-06 07:12:30|266.47|264.07|266.61|264.21|266.66|264.26|266.47|264.07|0
1651821160000|2022-05-06 07:12:40|266.71|264.31|266.07|263.67|266.71|264.31|266.07|263.67|0
1651821170000|2022-05-06 07:12:50|266.42|264.02|266.37|263.97|266.42|264.02|266.37|263.97|0
1651821180000|2022-05-06 07:13:00|266.17|263.77|265.93|263.53|266.17|263.77|265.93|263.53|0
1651821190000|2022-05-06 07:13:10|266.17|263.77|266.27|263.87|266.27|263.87|266.17|263.77|0
1651821200000|2022-05-06 07:13:20|266.13|263.73|266.37|263.97|266.56|264.16|266.13|263.73|0
1651821210000|2022-05-06 07:13:30|266.46|264.06|266.37|263.97|266.46|264.06|266.32|263.92|0
1651821220000|2022-05-06 07:13:40|266.22|263.82|266.52|264.12|266.66|264.26|266.22|263.82|0
1651821230000|2022-05-06 07:13:50|266.37|263.97|266.27|263.87|266.46|264.06|266.27|263.87|0
1651821240000|2022-05-06 07:14:00|266.51|264.11|266.61|264.21|266.61|264.21|266.51|264.11|0
1651821250000|2022-05-06 07:14:10|266.51|264.11|266.32|263.92|266.51|264.11|266.32|263.92|0
1651821260000|2022-05-06 07:14:20|266.07|263.67|265.98|263.58|266.07|263.67|265.98|263.58|0
1651821270000|2022-05-06 07:14:30|265.88|263.48|266.17|263.77|266.17|263.77|265.88|263.48|0
1651821280000|2022-05-06 07:14:40|266.03|263.63|265.59|263.19|266.03|263.63|265.59|263.19|0
1651821290000|2022-05-06 07:14:50|265.64|263.24|265.49|263.09|265.64|263.24|265.44|263.04|0
1651821300000|2022-05-06 07:15:00|265.29|262.89|265.64|263.24|265.68|263.28|265.29|262.89|0
1651821310000|2022-05-06 07:15:10|265.98|263.58|265.98|263.58|265.98|263.58|265.93|263.53|0
1651821320000|2022-05-06 07:15:20|266.07|263.67|266.37|263.97|266.37|263.97|266.07|263.67|0
1651821330000|2022-05-06 07:15:30|266.27|263.87|266.12|263.72|266.27|263.87|266.12|263.72|0
1651821340000|2022-05-06 07:15:40|266.07|263.67|266.17|263.77|266.17|263.77|266.07|263.67|0
1651821350000|2022-05-06 07:15:50|265.68|263.28|265.68|263.28|265.68|263.28|265.68|263.28|0
1651821360000|2022-05-06 07:16:00|265.44|263.04|265|262.6|265.44|263.04|265|262.6|0
1651821370000|2022-05-06 07:16:10|264.91|262.51|264.91|262.51|264.91|262.51|264.91|262.51|0
1651821380000|2022-05-06 07:16:20|265.15|262.75|264.91|262.51|265.15|262.75|264.91|262.51|0
1651821390000|2022-05-06 07:16:30|265.1|262.7|265.05|262.65|265.1|262.7|265.05|262.65|0
1651821400000|2022-05-06 07:16:40|265.15|262.75|265.25|262.85|265.25|262.85|265.15|262.75|0
1651821410000|2022-05-06 07:16:50|265.39|262.99|265.2|262.8|265.39|262.99|265.2|262.8|0
1651821420000|2022-05-06 07:17:00|265|262.6|265.05|262.65|265.05|262.65|265|262.6|0
1651821430000|2022-05-06 07:17:10|265|262.6|265.1|262.7|265.1|262.7|265|262.6|0
1651821440000|2022-05-06 07:17:20|265.2|262.8|265.05|262.65|265.2|262.8|265.05|262.65|0
1651821450000|2022-05-06 07:17:30|265.2|262.8|265|262.6|265.2|262.8|265|262.6|0
1651821460000|2022-05-06 07:17:40|265.1|262.7|265.1|262.7|265.1|262.7|265.1|262.7|0
1651821470000|2022-05-06 07:17:50|264.9|262.5|264.9|262.5|264.9|262.5|264.9|262.5|0
1651821480000|2022-05-06 07:18:00|265.1|262.7|265.2|262.8|265.2|262.8|265.1|262.7|0
1651821490000|2022-05-06 07:18:10|265.39|262.99|265.59|263.19|265.59|263.19|265.39|262.99|0
1651821500000|2022-05-06 07:18:20|265.97|263.57|266.36|263.96|266.36|263.96|265.97|263.57|0
1651821510000|2022-05-06 07:18:30|266.12|263.72|265.88|263.48|266.12|263.72|265.88|263.48|0
1651821520000|2022-05-06 07:18:40|265.83|263.43|265.83|263.43|265.83|263.43|265.83|263.43|0
1651821530000|2022-05-06 07:18:50|265.97|263.57|266.07|263.67|266.07|263.67|265.97|263.57|0
1651821540000|2022-05-06 07:19:00|265.68|263.28|265.68|263.28|265.68|263.28|265.68|263.28|0
1651821550000|2022-05-06 07:19:10|265.49|263.09|265.2|262.8|265.49|263.09|265.2|262.8|0
1651821560000|2022-05-06 07:19:20|265.05|262.65|265.39|262.99|265.39|262.99|265.05|262.65|0
1651821570000|2022-05-06 07:19:30|265.63|263.23|265.49|263.09|265.63|263.23|265.49|263.09|0
1651821580000|2022-05-06 07:19:40|265.44|263.04|264.9|262.5|265.44|263.04|264.9|262.5|0
1651821590000|2022-05-06 07:19:50|265|262.6|265|262.6|265|262.6|265|262.6|0
1651821600000|2022-05-06 07:20:00|264.76|262.36|265.29|262.89|265.29|262.89|264.76|262.36|0
1651821610000|2022-05-06 07:20:10|265.25|262.85|265.1|262.7|265.25|262.85|265.1|262.7|0
1651821620000|2022-05-06 07:20:20|265.39|262.99|265.25|262.85|265.39|262.99|265.25|262.85|0
1651821630000|2022-05-06 07:20:30|265.49|263.09|265.88|263.48|265.88|263.48|265.49|263.09|0
1651821640000|2022-05-06 07:20:40|266.07|263.67|265.97|263.57|266.07|263.67|265.97|263.57|0
1651821650000|2022-05-06 07:20:50|265.78|263.38|266.41|264.01|266.41|264.01|265.78|263.38|0
1651821660000|2022-05-06 07:21:00|266.46|264.06|266.75|264.35|266.75|264.35|266.46|264.06|0
1651821670000|2022-05-06 07:21:10|266.8|264.4|266.56|264.16|266.8|264.4|266.56|264.16|0
1651821680000|2022-05-06 07:21:20|266.32|263.92|266.27|263.87|266.32|263.92|266.27|263.87|0
1651821690000|2022-05-06 07:21:30|266.46|264.06|266.71|264.31|266.71|264.31|266.46|264.06|0
1651821700000|2022-05-06 07:21:40|267.24|264.84|266.75|264.35|267.24|264.84|266.75|264.35|0
1651821710000|2022-05-06 07:21:50|266.85|264.45|266.85|264.45|266.85|264.45|266.85|264.45|0
1651821720000|2022-05-06 07:22:00|266.8|264.4|266.8|264.4|266.8|264.4|266.8|264.4|0
1651821730000|2022-05-06 07:22:10|267.05|264.65|267.1|264.7|267.1|264.7|267.05|264.65|0
1651821740000|2022-05-06 07:22:20|267.54|265.14|267.63|265.23|267.63|265.23|267.54|265.14|0
1651821750000|2022-05-06 07:22:30|267.14|264.74|267.63|265.23|267.63|265.23|267.14|264.74|0
1651821760000|2022-05-06 07:22:40|267.44|265.04|267.59|265.19|267.59|265.19|267.44|265.04|0
1651821770000|2022-05-06 07:22:50|267.39|264.99|267.44|265.04|267.44|265.04|267.39|264.99|0
1651821780000|2022-05-06 07:23:00|267.59|265.19|267.59|265.19|267.59|265.19|267.59|265.19|0
1651821790000|2022-05-06 07:23:10|267.63|265.23|267.53|265.13|267.63|265.23|267.53|265.13|0
1651821800000|2022-05-06 07:23:20|267.24|264.84|267.59|265.19|267.59|265.19|267.24|264.84|0
1651821810000|2022-05-06 07:23:30|267.19|264.79|267.34|264.94|267.34|264.94|267.19|264.79|0
1651821820000|2022-05-06 07:23:40|267.05|264.65|267.05|264.65|267.05|264.65|267.05|264.65|0
1651821830000|2022-05-06 07:23:50|267.34|264.94|267.63|265.23|267.63|265.23|267.34|264.94|0
1651821840000|2022-05-06 07:24:00|267.78|265.38|267.44|265.04|267.78|265.38|267.44|265.04|0
1651821850000|2022-05-06 07:24:10|267.34|264.94|267.24|264.84|267.34|264.94|267.24|264.84|0
1651821860000|2022-05-06 07:24:20|267.34|264.94|267.34|264.94|267.34|264.94|267.34|264.94|0
1651821870000|2022-05-06 07:24:30|267|264.6|266.56|264.16|267|264.6|266.56|264.16|0
1651821880000|2022-05-06 07:24:40|266.7|264.3|266.7|264.3|266.7|264.3|266.7|264.3|0
1651821890000|2022-05-06 07:24:50|266.85|264.45|267.24|264.84|267.24|264.84|266.85|264.45|0
1651821900000|2022-05-06 07:25:00|267.63|265.23|267.73|265.33|267.73|265.33|267.63|265.23|0
1651821910000|2022-05-06 07:25:10|267.63|265.23|267.63|265.23|267.63|265.23|267.63|265.23|0
1651821920000|2022-05-06 07:25:20|267.53|265.13|267.24|264.84|267.53|265.13|267.24|264.84|0
1651821930000|2022-05-06 07:25:30|267.34|264.94|267.29|264.89|267.34|264.94|267.29|264.89|0
1651821940000|2022-05-06 07:25:40|266.75|264.35|266.26|263.86|266.75|264.35|266.26|263.86|0
1651821950000|2022-05-06 07:25:50|266.56|264.16|266.56|264.16|266.56|264.16|266.56|264.16|0
1651821960000|2022-05-06 07:26:00|267|264.6|266.7|264.3|267|264.6|266.7|264.3|0
1651821970000|2022-05-06 07:26:10|266.56|264.16|266.56|264.16|266.56|264.16|266.56|264.16|0
1651821980000|2022-05-06 07:26:20|266.17|263.77|267.04|264.64|267.04|264.64|266.17|263.77|0
1651821990000|2022-05-06 07:26:30|266.85|264.45|267.34|264.94|267.34|264.94|266.85|264.45|0
1651822000000|2022-05-06 07:26:40|267.24|264.84|267.49|265.09|267.49|265.09|267.24|264.84|0
1651822010000|2022-05-06 07:26:50|267.53|265.13|267.49|265.09|267.53|265.13|267.49|265.09|0
1651822020000|2022-05-06 07:27:00|267.78|265.38|267.53|265.13|267.78|265.38|267.53|265.13|0
1651822030000|2022-05-06 07:27:10|267.83|265.43|267.83|265.43|267.83|265.43|267.83|265.43|0
1651822040000|2022-05-06 07:27:20|267.78|265.38|267.83|265.43|267.83|265.43|267.78|265.38|0
1651822050000|2022-05-06 07:27:30|267.78|265.38|267.73|265.33|267.78|265.38|267.73|265.33|0
1651822060000|2022-05-06 07:27:40|267.63|265.23|267.53|265.13|267.63|265.23|267.53|265.13|0
1651822070000|2022-05-06 07:27:50|267.78|265.38|267.49|265.09|267.78|265.38|267.49|265.09|0
1651822080000|2022-05-06 07:28:00|267.53|265.13|267.34|264.94|267.53|265.13|267.34|264.94|0
1651822090000|2022-05-06 07:28:10|267.24|264.84|267.53|265.13|267.53|265.13|267.24|264.84|0
1651822100000|2022-05-06 07:28:20|267.73|265.33|267.92|265.52|267.92|265.52|267.73|265.33|0
1651822110000|2022-05-06 07:28:30|268.17|265.77|268.02|265.62|268.17|265.77|268.02|265.62|0
1651822120000|2022-05-06 07:28:40|268.17|265.77|268.32|265.92|268.32|265.92|268.17|265.77|0
1651822130000|2022-05-06 07:28:50|268.37|265.97|268.07|265.67|268.37|265.97|268.07|265.67|0
1651822140000|2022-05-06 07:29:00|268.22|265.82|267.92|265.52|268.22|265.82|267.92|265.52|0
1651822150000|2022-05-06 07:29:10|267.53|265.13|267.34|264.94|267.53|265.13|267.34|264.94|0
1651822160000|2022-05-06 07:29:20|267.83|265.43|267.92|265.52|267.92|265.52|267.83|265.43|0
1651822170000|2022-05-06 07:29:30|268.12|265.72|268.07|265.67|268.12|265.72|268.07|265.67|0
1651822180000|2022-05-06 07:29:40|268.02|265.62|267.92|265.52|268.02|265.62|267.92|265.52|0
1651822190000|2022-05-06 07:29:50|267.88|265.48|267.78|265.38|267.88|265.48|267.78|265.38|0
1651822200000|2022-05-06 07:30:00|267.83|265.43|268.41|266.01|268.41|266.01|267.83|265.43|0
1651822210000|2022-05-06 07:30:10|268.22|265.82|268.22|265.82|268.22|265.82|268.22|265.82|0
1651822220000|2022-05-06 07:30:20|268.02|265.62|268.22|265.82|268.22|265.82|268.02|265.62|0
1651822230000|2022-05-06 07:30:30|268.41|266.01|268.41|266.01|268.41|266.01|268.41|266.01|0
1651822240000|2022-05-06 07:30:40|268.51|266.11|268.61|266.21|268.61|266.21|268.51|266.11|0
1651822250000|2022-05-06 07:30:50|268.56|266.16|268.61|266.21|268.61|266.21|268.56|266.16|0
1651822260000|2022-05-06 07:31:00|268.66|266.26|269|266.6|269|266.6|268.66|266.26|0
1651822270000|2022-05-06 07:31:10|269.15|266.75|265.17|262.77|269.15|266.75|265.17|262.77|0
1651822280000|2022-05-06 07:31:20|268.29|265.89|268.14|265.74|268.29|265.89|268.14|265.74|0
1651822290000|2022-05-06 07:31:30|268.09|265.69|268.24|265.84|268.24|265.84|268.09|265.69|0
1651822300000|2022-05-06 07:31:40|268.19|265.79|268.19|265.79|268.19|265.79|268.19|265.79|0
1651822310000|2022-05-06 07:31:50|268.29|265.89|268.38|265.98|268.38|265.98|268.29|265.89|0
1651822320000|2022-05-06 07:32:00|268.43|266.03|268.58|266.18|268.58|266.18|268.43|266.03|0
1651822330000|2022-05-06 07:32:10|268.78|266.38|268.63|266.23|268.78|266.38|268.63|266.23|0
1651822340000|2022-05-06 07:32:20|268.38|265.98|268.24|265.84|268.38|265.98|268.24|265.84|0
1651822350000|2022-05-06 07:32:30|268.09|265.69|268.29|265.89|268.29|265.89|268.09|265.69|0
1651822360000|2022-05-06 07:32:40|268.24|265.84|268.09|265.69|268.24|265.84|268.09|265.69|0
1651822370000|2022-05-06 07:32:50|268.19|265.79|268.19|265.79|268.19|265.79|268.19|265.79|0
1651822380000|2022-05-06 07:33:00|268.28|265.88|268.38|265.98|268.38|265.98|268.28|265.88|0
1651822390000|2022-05-06 07:33:10|268.48|266.08|268.48|266.08|268.48|266.08|268.48|266.08|0
1651822400000|2022-05-06 07:33:20|269.07|266.67|269.22|266.82|269.22|266.82|269.07|266.67|0
1651822410000|2022-05-06 07:33:30|269.42|267.02|269.56|267.16|269.56|267.16|269.42|267.02|0
1651822420000|2022-05-06 07:33:40|269.27|266.87|269.27|266.87|269.27|266.87|269.27|266.87|0
1651822430000|2022-05-06 07:33:50|269.22|266.82|269.37|266.97|269.37|266.97|269.22|266.82|0
1651822440000|2022-05-06 07:34:00|269.71|267.31|269.56|267.16|269.71|267.31|269.56|267.16|0
1651822450000|2022-05-06 07:34:10|269.86|267.46|269.62|267.22|269.86|267.46|269.62|267.22|0
1651822460000|2022-05-06 07:34:20|269.86|267.46|269.96|267.56|269.96|267.56|269.86|267.46|0
1651822470000|2022-05-06 07:34:30|270.06|267.66|270.06|267.66|270.06|267.66|270.06|267.66|0
1651822480000|2022-05-06 07:34:40|270.01|267.61|269.86|267.46|270.01|267.61|269.86|267.46|0
1651822490000|2022-05-06 07:34:50|270.06|267.66|270.26|267.86|270.26|267.86|270.06|267.66|0
1651822500000|2022-05-06 07:35:00|270.16|267.76|270.31|267.91|270.31|267.91|270.16|267.76|0
1651822510000|2022-05-06 07:35:10|270.35|267.95|270.65|268.25|270.65|268.25|270.35|267.95|0
1651822520000|2022-05-06 07:35:20|270.16|267.76|270.45|268.05|270.45|268.05|270.16|267.76|0
1651822530000|2022-05-06 07:35:30|270.55|268.15|270.31|267.91|270.55|268.15|270.31|267.91|0
1651822540000|2022-05-06 07:35:40|270.45|268.05|270.55|268.15|270.55|268.15|270.45|268.05|0
1651822550000|2022-05-06 07:35:50|270.35|267.95|269.91|267.51|270.35|267.95|269.91|267.51|0
1651822560000|2022-05-06 07:36:00|269.86|267.46|269.86|267.46|269.86|267.46|269.46|267.06|0
1651822570000|2022-05-06 07:36:10|269.76|267.36|269.71|267.31|269.76|267.36|269.61|267.21|0
1651822580000|2022-05-06 07:36:20|269.76|267.36|270.25|267.85|270.25|267.85|269.76|267.36|0
1651822590000|2022-05-06 07:36:30|270.65|268.25|270.6|268.2|270.65|268.25|270.55|268.15|0
1651822600000|2022-05-06 07:36:40|270.7|268.3|270.55|268.15|270.7|268.3|270.55|268.15|0
1651822610000|2022-05-06 07:36:50|270.65|268.25|270.35|267.95|270.65|268.25|270.31|267.91|0
1651822620000|2022-05-06 07:37:00|270.31|267.91|270.16|267.76|270.4|268|270.16|267.76|0
1651822630000|2022-05-06 07:37:10|270.21|267.81|270.45|268.05|270.45|268.05|270.21|267.81|0
1651822640000|2022-05-06 07:37:20|270.65|268.25|270.35|267.95|270.65|268.25|270.25|267.85|0
1651822650000|2022-05-06 07:37:30|270.06|267.66|270.55|268.15|270.55|268.15|270.06|267.66|0
1651822660000|2022-05-06 07:37:40|270.35|267.95|270.01|267.61|270.35|267.95|270.01|267.61|0
1651822670000|2022-05-06 07:37:50|270.06|267.66|270.16|267.76|270.25|267.85|269.96|267.56|0
1651822680000|2022-05-06 07:38:00|270.21|267.81|269.76|267.36|270.25|267.85|269.76|267.36|0
1651822690000|2022-05-06 07:38:10|270.06|267.66|269.96|267.56|270.16|267.76|269.96|267.56|0
1651822700000|2022-05-06 07:38:20|270.06|267.66|270.35|267.95|270.35|267.95|270.06|267.66|0
1651822710000|2022-05-06 07:38:30|270.5|268.1|270.6|268.2|270.6|268.2|270.15|267.75|0
1651822720000|2022-05-06 07:38:40|270.75|268.35|270.75|268.35|270.75|268.35|270.6|268.2|0
1651822730000|2022-05-06 07:38:50|270.85|268.45|270.75|268.35|270.85|268.45|270.75|268.35|0
1651822740000|2022-05-06 07:39:00|270.7|268.3|270.65|268.25|270.95|268.55|270.65|268.25|0
1651822750000|2022-05-06 07:39:10|270.8|268.4|270.95|268.55|270.95|268.55|270.8|268.4|0
1651822760000|2022-05-06 07:39:20|270.9|268.5|270.9|268.5|271|268.6|270.9|268.5|0
1651822770000|2022-05-06 07:39:30|270.65|268.25|270.55|268.15|270.65|268.25|270.45|268.05|0
1651822780000|2022-05-06 07:39:40|270.65|268.25|271.14|268.74|271.14|268.74|270.65|268.25|0
1651822790000|2022-05-06 07:39:50|271.04|268.64|270.9|268.5|271.04|268.64|270.85|268.45|0
1651822800000|2022-05-06 07:40:00|270.85|268.45|271.44|269.04|271.44|269.04|270.75|268.35|0
1651822810000|2022-05-06 07:40:10|271.34|268.94|271.34|268.94|271.34|268.94|271.24|268.84|0
1651822820000|2022-05-06 07:40:20|271.39|268.99|271.44|269.04|271.44|269.04|271.39|268.99|0
1651822830000|2022-05-06 07:40:30|271.39|268.99|271.64|269.24|271.64|269.24|271.39|268.99|0
1651822840000|2022-05-06 07:40:40|271.34|268.94|271.1|268.7|271.34|268.94|271|268.6|0
1651822850000|2022-05-06 07:40:50|271.29|268.89|271.44|269.04|271.54|269.14|271.29|268.89|0
1651822860000|2022-05-06 07:41:00|271.24|268.84|271.04|268.64|271.24|268.84|271.04|268.64|0
1651822870000|2022-05-06 07:41:10|271.24|268.84|271.39|268.99|271.39|268.99|271.19|268.79|0
1651822880000|2022-05-06 07:41:20|271.44|269.04|271.44|269.04|271.44|269.04|271.34|268.94|0
1651822890000|2022-05-06 07:41:30|271.34|268.94|271.1|268.7|271.34|268.94|271.1|268.7|0
1651822900000|2022-05-06 07:41:40|271.04|268.64|272|269.6|272.09|269.69|271|268.6|0
1651822910000|2022-05-06 07:41:50|272.09|269.69|272.54|270.14|272.54|270.14|272.09|269.69|0
1651822920000|2022-05-06 07:42:00|272.69|270.29|273.09|270.69|273.09|270.69|272.69|270.29|0
1651822930000|2022-05-06 07:42:10|272.69|270.29|272.54|270.14|272.69|270.29|272.54|270.14|0
1651822940000|2022-05-06 07:42:20|272.59|270.19|272.69|270.29|272.79|270.39|272.39|269.99|0
1651822950000|2022-05-06 07:42:30|272.54|270.14|272.59|270.19|272.59|270.19|272.54|270.14|0
1651822960000|2022-05-06 07:42:40|272.54|270.14|272.74|270.34|272.74|270.34|272.54|270.14|0
1651822970000|2022-05-06 07:42:50|272.79|270.39|272.79|270.39|272.89|270.49|272.79|270.39|0
1651822980000|2022-05-06 07:43:00|272.69|270.29|272.69|270.29|272.79|270.39|272.69|270.29|0
1651822990000|2022-05-06 07:43:10|272.59|270.19|273.09|270.69|273.09|270.69|272.59|270.19|0
1651823000000|2022-05-06 07:43:20|273.19|270.79|273.09|270.69|273.28|270.88|273.09|270.69|0
1651823010000|2022-05-06 07:43:30|272.94|270.54|272.84|270.44|272.94|270.54|272.79|270.39|0
1651823020000|2022-05-06 07:43:40|272.79|270.39|273.09|270.69|273.09|270.69|272.79|270.39|0
1651823030000|2022-05-06 07:43:50|272.99|270.59|272.29|269.89|272.99|270.59|272.29|269.89|0
1651823040000|2022-05-06 07:44:00|272.09|269.69|271.5|269.1|272.09|269.69|271.5|269.1|0
1651823050000|2022-05-06 07:44:10|271.1|268.7|271.3|268.9|271.3|268.9|271.1|268.7|0
1651823060000|2022-05-06 07:44:20|271.25|268.85|271.2|268.8|271.25|268.85|271.2|268.8|0
1651823070000|2022-05-06 07:44:30|271.25|268.85|271.2|268.8|271.25|268.85|271.2|268.8|0
1651823080000|2022-05-06 07:44:40|271.06|268.66|271.25|268.85|271.25|268.85|271.06|268.66|0
1651823090000|2022-05-06 07:44:50|271.16|268.76|271.4|269|271.4|269|271.16|268.76|0
1651823100000|2022-05-06 07:45:00|271.5|269.1|271.3|268.9|271.5|269.1|271.3|268.9|0
1651823110000|2022-05-06 07:45:10|271.1|268.7|271.16|268.76|271.16|268.76|271.06|268.66|0
1651823120000|2022-05-06 07:45:20|271.1|268.7|271.2|268.8|271.2|268.8|271.1|268.7|0
1651823130000|2022-05-06 07:45:30|271.3|268.9|271.99|269.59|271.99|269.59|271.3|268.9|0
1651823140000|2022-05-06 07:45:40|271.89|269.49|271.75|269.35|271.89|269.49|271.7|269.3|0
1651823150000|2022-05-06 07:45:50|271.7|269.3|271.6|269.2|271.7|269.3|271.6|269.2|0
1651823160000|2022-05-06 07:46:00|271.4|269|271.4|269|271.4|269|271.35|268.95|0
1651823170000|2022-05-06 07:46:10|271.2|268.8|271.15|268.75|271.2|268.8|271.06|268.66|0
1651823180000|2022-05-06 07:46:20|271.3|268.9|271.35|268.95|271.5|269.1|271.3|268.9|0
1651823190000|2022-05-06 07:46:30|271.3|268.9|271.1|268.7|271.3|268.9|271.1|268.7|0
1651823200000|2022-05-06 07:46:40|271.15|268.75|271.15|268.75|271.2|268.8|271.1|268.7|0
1651823210000|2022-05-06 07:46:50|271.06|268.66|271.06|268.66|271.1|268.7|271.06|268.66|0
1651823220000|2022-05-06 07:47:00|271.3|268.9|271.2|268.8|271.3|268.9|271.2|268.8|0
1651823230000|2022-05-06 07:47:10|271.06|268.66|270.91|268.51|271.15|268.75|270.91|268.51|0
1651823240000|2022-05-06 07:47:20|270.81|268.41|270.41|268.01|270.81|268.41|270.41|268.01|0
1651823250000|2022-05-06 07:47:30|270.36|267.96|270.51|268.11|270.51|268.11|270.31|267.91|0
1651823260000|2022-05-06 07:47:40|270.41|268.01|270.41|268.01|270.51|268.11|270.41|268.01|0
1651823270000|2022-05-06 07:47:50|270.21|267.81|270.12|267.72|270.21|267.81|270.07|267.67|0
1651823280000|2022-05-06 07:48:00|270.17|267.77|270.46|268.06|270.46|268.06|270.17|267.77|0
1651823290000|2022-05-06 07:48:10|270.31|267.91|270.51|268.11|270.51|268.11|270.31|267.91|0
1651823300000|2022-05-06 07:48:20|270.46|268.06|270.17|267.77|270.46|268.06|270.17|267.77|0
1651823310000|2022-05-06 07:48:30|270.21|267.81|270.17|267.77|270.21|267.81|270.12|267.72|0
1651823320000|2022-05-06 07:48:40|270.31|267.91|270.21|267.81|270.31|267.91|270.21|267.81|0
1651823330000|2022-05-06 07:48:50|270.12|267.72|270.02|267.62|270.17|267.77|269.92|267.52|0
1651823340000|2022-05-06 07:49:00|270.12|267.72|270.02|267.62|270.12|267.72|270.02|267.62|0
1651823350000|2022-05-06 07:49:10|270.17|267.77|270.17|267.77|270.21|267.81|270.17|267.77|0
1651823360000|2022-05-06 07:49:20|270.12|267.72|270.36|267.96|270.36|267.96|270.12|267.72|0
1651823370000|2022-05-06 07:49:30|270.41|268.01|270.46|268.06|270.46|268.06|270.41|268.01|0
1651823380000|2022-05-06 07:49:40|270.81|268.41|270.51|268.11|270.81|268.41|270.51|268.11|0
1651823390000|2022-05-06 07:49:50|270.41|268.01|270.61|268.21|270.61|268.21|270.41|268.01|0
1651823400000|2022-05-06 07:50:00|270.56|268.16|270.86|268.46|270.86|268.46|270.51|268.11|0
1651823410000|2022-05-06 07:50:10|270.8|268.4|270.8|268.4|270.86|268.46|270.8|268.4|0
1651823420000|2022-05-06 07:50:20|270.86|268.46|271.1|268.7|271.1|268.7|270.86|268.46|0
1651823430000|2022-05-06 07:50:30|270.95|268.55|270.71|268.31|270.95|268.55|270.71|268.31|0
1651823440000|2022-05-06 07:50:40|270.8|268.4|271.1|268.7|271.1|268.7|270.71|268.31|0
1651823450000|2022-05-06 07:50:50|271.15|268.75|271.15|268.75|271.25|268.85|271.1|268.7|0
1651823460000|2022-05-06 07:51:00|271.35|268.95|271.25|268.85|271.35|268.95|271.25|268.85|0
1651823470000|2022-05-06 07:51:10|271.2|268.8|270.9|268.5|271.2|268.8|270.8|268.4|0
1651823480000|2022-05-06 07:51:20|270.71|268.31|270.86|268.46|270.86|268.46|270.71|268.31|0
1651823490000|2022-05-06 07:51:30|270.8|268.4|271.1|268.7|271.1|268.7|270.8|268.4|0
1651823500000|2022-05-06 07:51:40|271.2|268.8|271|268.6|271.25|268.85|271|268.6|0
1651823510000|2022-05-06 07:51:50|270.9|268.5|270.9|268.5|270.95|268.55|270.9|268.5|0
1651823520000|2022-05-06 07:52:00|270.86|268.46|270.8|268.4|270.9|268.5|270.8|268.4|0
1651823530000|2022-05-06 07:52:10|270.76|268.36|270.46|268.06|270.76|268.36|270.46|268.06|0
1651823540000|2022-05-06 07:52:20|270.36|267.96|270.21|267.81|270.36|267.96|270.16|267.76|0
1651823550000|2022-05-06 07:52:30|270.31|267.91|270.16|267.76|270.31|267.91|270.11|267.71|0
1651823560000|2022-05-06 07:52:40|270.31|267.91|270.21|267.81|270.36|267.96|270.21|267.81|0
1651823570000|2022-05-06 07:52:50|270.11|267.71|270.36|267.96|270.36|267.96|270.11|267.71|0
1651823580000|2022-05-06 07:53:00|270.21|267.81|269.72|267.32|270.21|267.81|269.72|267.32|0
1651823590000|2022-05-06 07:53:10|269.62|267.22|269.03|266.63|269.62|267.22|269.03|266.63|0
1651823600000|2022-05-06 07:53:20|268.84|266.44|268.93|266.53|268.93|266.53|268.74|266.34|0
1651823610000|2022-05-06 07:53:30|269.03|266.63|269.03|266.63|269.13|266.73|269.03|266.63|0
1651823620000|2022-05-06 07:53:40|269.13|266.73|269.03|266.63|269.13|266.73|269.03|266.63|0
1651823630000|2022-05-06 07:53:50|268.93|266.53|269.08|266.68|269.08|266.68|268.93|266.53|0
1651823640000|2022-05-06 07:54:00|268.93|266.53|268.15|265.75|268.93|266.53|268.15|265.75|0
1651823650000|2022-05-06 07:54:10|267.56|265.16|267.37|264.97|267.56|265.16|267.17|264.77|0
1651823660000|2022-05-06 07:54:20|267.27|264.87|268.15|265.75|268.15|265.75|267.27|264.87|0
1651823670000|2022-05-06 07:54:30|268.25|265.85|267.85|265.45|268.25|265.85|267.66|265.26|0
1651823680000|2022-05-06 07:54:40|267.71|265.31|267.51|265.11|267.71|265.31|267.46|265.06|0
1651823690000|2022-05-06 07:54:50|267.17|264.77|267.81|265.41|267.81|265.41|267.17|264.77|0
1651823700000|2022-05-06 07:55:00|267.66|265.26|267.42|265.02|267.66|265.26|267.22|264.82|0
1651823710000|2022-05-06 07:55:10|267.46|265.06|267.37|264.97|267.46|265.06|267.27|264.87|0
1651823720000|2022-05-06 07:55:20|267.46|265.06|267.81|265.41|267.95|265.55|267.46|265.06|0
1651823730000|2022-05-06 07:55:30|267.71|265.31|267.51|265.11|267.71|265.31|267.51|265.11|0
1651823740000|2022-05-06 07:55:40|267.42|265.02|267.42|265.02|267.42|265.02|267.22|264.82|0
1651823750000|2022-05-06 07:55:50|267.27|264.87|267.27|264.87|267.37|264.97|267.27|264.87|0
1651823760000|2022-05-06 07:56:00|267.32|264.92|267.07|264.67|267.32|264.92|267.07|264.67|0
1651823770000|2022-05-06 07:56:10|266.58|264.18|266.63|264.23|266.78|264.38|266.58|264.18|0
1651823780000|2022-05-06 07:56:20|266.68|264.28|266.68|264.28|266.88|264.48|266.68|264.28|0
1651823790000|2022-05-06 07:56:30|266.58|264.18|266.68|264.28|266.78|264.38|266.58|264.18|0
1651823800000|2022-05-06 07:56:40|266.73|264.33|267.17|264.77|267.17|264.77|266.73|264.33|0
1651823810000|2022-05-06 07:56:50|267.27|264.87|267.36|264.96|267.46|265.06|267.27|264.87|0
1651823820000|2022-05-06 07:57:00|267.32|264.92|267.51|265.11|267.51|265.11|267.32|264.92|0
1651823830000|2022-05-06 07:57:10|267.27|264.87|267.46|265.06|267.46|265.06|267.17|264.77|0
1651823840000|2022-05-06 07:57:20|267.42|265.02|267.51|265.11|267.51|265.11|267.42|265.02|0
1651823850000|2022-05-06 07:57:30|267.56|265.16|267.36|264.96|267.56|265.16|267.27|264.87|0
1651823860000|2022-05-06 07:57:40|267.42|265.02|267.76|265.36|267.76|265.36|267.42|265.02|0
1651823870000|2022-05-06 07:57:50|267.85|265.45|267.76|265.36|267.95|265.55|267.76|265.36|0
1651823880000|2022-05-06 07:58:00|268.05|265.65|267.36|264.96|268.05|265.65|267.36|264.96|0
1651823890000|2022-05-06 07:58:10|267.46|265.06|267.71|265.31|267.71|265.31|267.46|265.06|0
1651823900000|2022-05-06 07:58:20|267.75|265.35|267.56|265.16|267.81|265.41|267.56|265.16|0
1651823910000|2022-05-06 07:58:30|267.66|265.26|267.32|264.92|267.66|265.26|267.32|264.92|0
1651823920000|2022-05-06 07:58:40|267.17|264.77|267.22|264.82|267.36|264.96|267.17|264.77|0
1651823930000|2022-05-06 07:58:50|267.27|264.87|267.46|265.06|267.46|265.06|267.27|264.87|0
1651823940000|2022-05-06 07:59:00|267.36|264.96|267.27|264.87|267.36|264.96|267.27|264.87|0
1651823950000|2022-05-06 07:59:10|267.22|264.82|267.27|264.87|267.32|264.92|267.07|264.67|0
1651823960000|2022-05-06 07:59:20|267.17|264.77|267.17|264.77|267.22|264.82|267.17|264.77|0
1651823970000|2022-05-06 07:59:30|267.22|264.82|266.02|263.62|267.27|264.87|266.02|263.62|0
1651823980000|2022-05-06 07:59:40|265.92|263.52|265.82|263.42|266.02|263.62|265.82|263.42|0
1651823990000|2022-05-06 07:59:50|265.33|262.93|265.43|263.03|265.43|263.03|265.33|262.93|0
1651824000000|2022-05-06 08:00:00|265.33|262.93|265.82|263.42|265.82|263.42|265.33|262.93|0
1651824010000|2022-05-06 08:00:10|265.72|263.32|265.58|263.18|265.72|263.32|265.53|263.13|0
1651824020000|2022-05-06 08:00:20|265.72|263.32|265.72|263.32|265.82|263.42|265.72|263.32|0
1651824030000|2022-05-06 08:00:30|265.58|263.18|265.72|263.32|265.72|263.32|265.53|263.13|0
1651824040000|2022-05-06 08:00:40|265.53|263.13|265.72|263.32|265.72|263.32|265.53|263.13|0
1651824050000|2022-05-06 08:00:50|265.82|263.42|265.97|263.57|265.97|263.57|265.82|263.42|0
1651824060000|2022-05-06 08:01:00|266.21|263.81|266.21|263.81|266.21|263.81|266.11|263.71|0
1651824070000|2022-05-06 08:01:10|265.82|263.42|266.02|263.62|266.02|263.62|265.82|263.42|0
1651824080000|2022-05-06 08:01:20|265.97|263.57|266.51|264.11|266.51|264.11|265.97|263.57|0
1651824090000|2022-05-06 08:01:30|266.9|264.5|266.8|264.4|266.95|264.55|266.8|264.4|0
1651824100000|2022-05-06 08:01:40|266.46|264.06|266.6|264.2|266.6|264.2|266.46|264.06|0
1651824110000|2022-05-06 08:01:50|266.7|264.3|266.7|264.3|266.7|264.3|266.46|264.06|0
1651824120000|2022-05-06 08:02:00|266.75|264.35|266.9|264.5|266.9|264.5|266.7|264.3|0
1651824130000|2022-05-06 08:02:10|267.05|264.65|267.24|264.84|267.24|264.84|267.05|264.65|0
1651824140000|2022-05-06 08:02:20|267.19|264.79|266.99|264.59|267.19|264.79|266.99|264.59|0
1651824150000|2022-05-06 08:02:30|267.09|264.69|267.09|264.69|267.39|264.99|266.99|264.59|0
1651824160000|2022-05-06 08:02:40|266.99|264.59|267.09|264.69|267.09|264.69|266.99|264.59|0
1651824170000|2022-05-06 08:02:50|267.19|264.79|267.29|264.89|267.39|264.99|267.19|264.79|0
1651824180000|2022-05-06 08:03:00|267.39|264.99|267.68|265.28|267.68|265.28|267.39|264.99|0
1651824190000|2022-05-06 08:03:10|267.78|265.38|267.53|265.13|267.78|265.38|267.53|265.13|0
1651824200000|2022-05-06 08:03:20|267.68|265.28|267.53|265.13|267.68|265.28|267.48|265.08|0
1651824210000|2022-05-06 08:03:30|267.58|265.18|267.19|264.79|267.58|265.18|267.19|264.79|0
1651824220000|2022-05-06 08:03:40|266.75|264.35|266.41|264.01|266.75|264.35|266.41|264.01|0
1651824230000|2022-05-06 08:03:50|266.11|263.71|266.02|263.62|266.11|263.71|265.82|263.42|0
1651824240000|2022-05-06 08:04:00|266.11|263.71|265.82|263.42|266.11|263.71|265.82|263.42|0
1651824250000|2022-05-06 08:04:10|266.02|263.62|266.31|263.91|266.31|263.91|266.02|263.62|0
1651824260000|2022-05-06 08:04:20|266.36|263.96|266.9|264.5|266.9|264.5|266.31|263.91|0
1651824270000|2022-05-06 08:04:30|266.5|264.1|266.26|263.86|266.5|264.1|266.26|263.86|0
1651824280000|2022-05-06 08:04:40|266.36|263.96|266.21|263.81|266.55|264.15|266.21|263.81|0
1651824290000|2022-05-06 08:04:50|266.16|263.76|265.82|263.42|266.16|263.76|265.82|263.42|0
1651824300000|2022-05-06 08:05:00|265.72|263.32|265.92|263.52|265.92|263.52|265.62|263.22|0
1651824310000|2022-05-06 08:05:10|265.82|263.42|265.58|263.18|265.82|263.42|265.58|263.18|0
1651824320000|2022-05-06 08:05:20|265.53|263.13|265.62|263.22|265.62|263.22|265.53|263.13|0
1651824330000|2022-05-06 08:05:30|265.53|263.13|265.72|263.32|265.77|263.37|265.53|263.13|0
1651824340000|2022-05-06 08:05:40|265.82|263.42|266.07|263.67|266.07|263.67|265.82|263.42|0
1651824350000|2022-05-06 08:05:50|266.21|263.81|266.41|264.01|266.41|264.01|266.07|263.67|0
1651824360000|2022-05-06 08:06:00|266.21|263.81|265.82|263.42|266.21|263.81|265.82|263.42|0
1651824370000|2022-05-06 08:06:10|265.87|263.47|265.92|263.52|266.01|263.61|265.87|263.47|0
1651824380000|2022-05-06 08:06:20|266.11|263.71|266.01|263.61|266.11|263.71|266.01|263.61|0
1651824390000|2022-05-06 08:06:30|265.97|263.57|265.62|263.22|265.97|263.57|265.62|263.22|0
1651824400000|2022-05-06 08:06:40|265.72|263.32|265.53|263.13|265.72|263.32|265.53|263.13|0
1651824410000|2022-05-06 08:06:50|265.67|263.27|264.84|262.44|265.67|263.27|264.84|262.44|0
1651824420000|2022-05-06 08:07:00|264.94|262.54|264.46|262.06|264.94|262.54|264.46|262.06|0
1651824430000|2022-05-06 08:07:10|264.55|262.15|264.41|262.01|264.55|262.15|264.41|262.01|0
1651824440000|2022-05-06 08:07:20|264.46|262.06|263.92|261.52|264.46|262.06|263.92|261.52|0
1651824450000|2022-05-06 08:07:30|263.97|261.57|263.58|261.18|263.97|261.57|263.58|261.18|0
1651824460000|2022-05-06 08:07:40|263.83|261.43|263.97|261.57|263.97|261.57|263.78|261.38|0
1651824470000|2022-05-06 08:07:50|263.83|261.43|263.58|261.18|263.83|261.43|263.58|261.18|0
1651824480000|2022-05-06 08:08:00|263.78|261.38|263.63|261.23|263.83|261.43|263.63|261.23|0
1651824490000|2022-05-06 08:08:10|263.58|261.18|263.29|260.89|263.58|261.18|263.19|260.79|0
1651824500000|2022-05-06 08:08:20|263.34|260.94|263.77|261.37|263.77|261.37|263.34|260.94|0
1651824510000|2022-05-06 08:08:30|263.68|261.28|263.68|261.28|263.83|261.43|263.68|261.28|0
1651824520000|2022-05-06 08:08:40|263.63|261.23|264.07|261.67|264.07|261.67|263.63|261.23|0
1651824530000|2022-05-06 08:08:50|264.12|261.72|264.21|261.81|264.26|261.86|264.12|261.72|0
1651824540000|2022-05-06 08:09:00|264.45|262.05|264.41|262.01|264.45|262.05|264.41|262.01|0
1651824550000|2022-05-06 08:09:10|264.26|261.86|264.55|262.15|264.55|262.15|264.26|261.86|0
1651824560000|2022-05-06 08:09:20|264.6|262.2|264.84|262.44|265.09|262.69|264.6|262.2|0
1651824570000|2022-05-06 08:09:30|264.94|262.54|264.75|262.35|264.94|262.54|264.75|262.35|0
1651824580000|2022-05-06 08:09:40|264.84|262.44|264.94|262.54|264.94|262.54|264.84|262.44|0
1651824590000|2022-05-06 08:09:50|264.45|262.05|264.7|262.3|264.7|262.3|264.45|262.05|0
1651824600000|2022-05-06 08:10:00|264.55|262.15|264.36|261.96|264.6|262.2|264.36|261.96|0
1651824610000|2022-05-06 08:10:10|264.16|261.76|264.26|261.86|264.26|261.86|263.97|261.57|0
1651824620000|2022-05-06 08:10:20|264.31|261.91|264.6|262.2|264.6|262.2|264.26|261.86|0
1651824630000|2022-05-06 08:10:30|264.55|262.15|264.65|262.25|264.75|262.35|264.55|262.15|0
1651824640000|2022-05-06 08:10:40|264.55|262.15|264.75|262.35|264.84|262.44|264.55|262.15|0
1651824650000|2022-05-06 08:10:50|264.65|262.25|264.6|262.2|264.65|262.25|264.6|262.2|0
1651824660000|2022-05-06 08:11:00|264.75|262.35|264.55|262.15|264.75|262.35|264.41|262.01|0
1651824670000|2022-05-06 08:11:10|264.5|262.1|264.5|262.1|264.6|262.2|264.5|262.1|0
1651824680000|2022-05-06 08:11:20|264.41|262.01|264.55|262.15|264.55|262.15|264.41|262.01|0
1651824690000|2022-05-06 08:11:30|264.45|262.05|264.41|262.01|264.55|262.15|264.41|262.01|0
1651824700000|2022-05-06 08:11:40|264.7|262.3|264.74|262.34|264.74|262.34|264.65|262.25|0
1651824710000|2022-05-06 08:11:50|264.65|262.25|264.65|262.25|264.65|262.25|264.5|262.1|0
1651824720000|2022-05-06 08:12:00|264.55|262.15|264.26|261.86|264.6|262.2|264.26|261.86|0
1651824730000|2022-05-06 08:12:10|264.65|262.25|264.41|262.01|264.65|262.25|264.41|262.01|0
1651824740000|2022-05-06 08:12:20|264.16|261.76|264.41|262.01|264.41|262.01|264.16|261.76|0
1651824750000|2022-05-06 08:12:30|264.55|262.15|264.6|262.2|264.65|262.25|264.55|262.15|0
1651824760000|2022-05-06 08:12:40|264.45|262.05|264.55|262.15|264.55|262.15|264.36|261.96|0
1651824770000|2022-05-06 08:12:50|264.5|262.1|264.6|262.2|264.74|262.34|264.5|262.1|0
1651824780000|2022-05-06 08:13:00|264.65|262.25|265.13|262.73|265.13|262.73|264.65|262.25|0
1651824790000|2022-05-06 08:13:10|265.18|262.78|265.38|262.98|265.38|262.98|265.18|262.78|0
1651824800000|2022-05-06 08:13:20|265.23|262.83|265.33|262.93|265.33|262.93|265.18|262.78|0
1651824810000|2022-05-06 08:13:30|265.43|263.03|265.23|262.83|265.43|263.03|265.23|262.83|0
1651824820000|2022-05-06 08:13:40|265.52|263.12|265.43|263.03|265.52|263.12|265.43|263.03|0
1651824830000|2022-05-06 08:13:50|265.33|262.93|265.62|263.22|265.62|263.22|265.33|262.93|0
1651824840000|2022-05-06 08:14:00|265.57|263.17|265.62|263.22|265.87|263.47|265.57|263.17|0
1651824850000|2022-05-06 08:14:10|265.33|262.93|265.38|262.98|265.57|263.17|265.33|262.93|0
1651824860000|2022-05-06 08:14:20|265.43|263.03|265.52|263.12|265.57|263.17|265.43|263.03|0
1651824870000|2022-05-06 08:14:30|265.23|262.83|265.38|262.98|265.48|263.08|265.23|262.83|0
1651824880000|2022-05-06 08:14:40|265.33|262.93|265.62|263.22|265.62|263.22|265.33|262.93|0
1651824890000|2022-05-06 08:14:50|265.72|263.32|265.42|263.02|265.72|263.32|265.42|263.02|0
1651824900000|2022-05-06 08:15:00|265.52|263.12|265.42|263.02|265.52|263.12|265.42|263.02|0
1651824910000|2022-05-06 08:15:10|265.52|263.12|265.42|263.02|265.52|263.12|265.23|262.83|0
1651824920000|2022-05-06 08:15:20|265.87|263.47|265.81|263.41|265.87|263.47|265.81|263.41|0
1651824930000|2022-05-06 08:15:30|265.52|263.12|265.23|262.83|265.62|263.22|265.23|262.83|0
1651824940000|2022-05-06 08:15:40|265.33|262.93|265.52|263.12|265.52|263.12|265.33|262.93|0
1651824950000|2022-05-06 08:15:50|265.57|263.17|265.57|263.17|265.57|263.17|265.52|263.12|0
1651824960000|2022-05-06 08:16:00|265.52|263.12|265.18|262.78|265.52|263.12|265.18|262.78|0
1651824970000|2022-05-06 08:16:10|265.13|262.73|265.18|262.78|265.18|262.78|265.13|262.73|0
1651824980000|2022-05-06 08:16:20|265.33|262.93|265.62|263.22|265.62|263.22|265.33|262.93|0
1651824990000|2022-05-06 08:16:30|265.47|263.07|265.62|263.22|265.62|263.22|265.33|262.93|0
1651825000000|2022-05-06 08:16:40|265.52|263.12|265.52|263.12|265.62|263.22|265.52|263.12|0
1651825010000|2022-05-06 08:16:50|265.42|263.02|265.57|263.17|265.57|263.17|265.42|263.02|0
1651825020000|2022-05-06 08:17:00|265.42|263.02|265.52|263.12|265.52|263.12|265.42|263.02|0
1651825030000|2022-05-06 08:17:10|265.62|263.22|265.62|263.22|265.81|263.41|265.62|263.22|0
1651825040000|2022-05-06 08:17:20|265.72|263.32|265.81|263.41|265.81|263.41|265.72|263.32|0
1651825050000|2022-05-06 08:17:30|265.62|263.22|265.72|263.32|265.81|263.41|265.62|263.22|0
1651825060000|2022-05-06 08:17:40|265.77|263.37|266.25|263.85|266.25|263.85|265.77|263.37|0
1651825070000|2022-05-06 08:17:50|266.01|263.61|266.11|263.71|266.11|263.71|266.01|263.61|0
1651825080000|2022-05-06 08:18:00|266.25|263.85|266.06|263.66|266.25|263.85|265.81|263.41|0
1651825090000|2022-05-06 08:18:10|266.11|263.71|266.11|263.71|266.11|263.71|266.11|263.71|0
1651825100000|2022-05-06 08:18:20|266.2|263.8|266.65|264.25|266.69|264.29|266.2|263.8|0
1651825110000|2022-05-06 08:18:30|266.3|263.9|265.81|263.41|266.3|263.9|265.81|263.41|0
1651825120000|2022-05-06 08:18:40|265.72|263.32|264.94|262.54|265.72|263.32|264.94|262.54|0
1651825130000|2022-05-06 08:18:50|264.84|262.44|264.84|262.44|264.99|262.59|264.84|262.44|0
1651825140000|2022-05-06 08:19:00|264.94|262.54|264.16|261.76|264.94|262.54|264.16|261.76|0
1651825150000|2022-05-06 08:19:10|263.96|261.56|263.38|260.98|263.96|261.56|263.38|260.98|0
1651825160000|2022-05-06 08:19:20|263.19|260.79|263.09|260.69|263.19|260.79|263.09|260.69|0
1651825170000|2022-05-06 08:19:30|262.51|260.11|262.51|260.11|262.51|260.11|262.22|259.82|0
1651825180000|2022-05-06 08:19:40|262.9|260.5|262.7|260.3|262.9|260.5|262.61|260.21|0
1651825190000|2022-05-06 08:19:50|262.8|260.4|262.8|260.4|262.9|260.5|262.8|260.4|0
1651825200000|2022-05-06 08:20:00|262.61|260.21|262.51|260.11|262.61|260.21|262.51|260.11|0
1651825210000|2022-05-06 08:20:10|262.61|260.21|263.09|260.69|263.09|260.69|262.61|260.21|0
1651825220000|2022-05-06 08:20:20|262.8|260.4|262.85|260.45|262.85|260.45|262.8|260.4|0
1651825230000|2022-05-06 08:20:30|262.9|260.5|262.99|260.59|262.99|260.59|262.9|260.5|0
1651825240000|2022-05-06 08:20:40|263.09|260.69|263.14|260.74|263.14|260.74|263.09|260.69|0
1651825250000|2022-05-06 08:20:50|263.28|260.88|262.99|260.59|263.28|260.88|262.99|260.59|0
1651825260000|2022-05-06 08:21:00|263.04|260.64|263.38|260.98|263.38|260.98|262.95|260.55|0
1651825270000|2022-05-06 08:21:10|263.33|260.93|263.72|261.32|263.72|261.32|263.33|260.93|0
1651825280000|2022-05-06 08:21:20|263.67|261.27|263.72|261.32|263.87|261.47|263.67|261.27|0
1651825290000|2022-05-06 08:21:30|263.77|261.37|263.38|260.98|263.77|261.37|263.38|260.98|0
1651825300000|2022-05-06 08:21:40|263.33|260.93|263.67|261.27|263.67|261.27|263.33|260.93|0
1651825310000|2022-05-06 08:21:50|263.57|261.17|263.67|261.27|263.67|261.27|263.48|261.08|0
1651825320000|2022-05-06 08:22:00|263.53|261.13|262.9|260.5|263.53|261.13|262.9|260.5|0
1651825330000|2022-05-06 08:22:10|262.7|260.3|263.19|260.79|263.19|260.79|262.7|260.3|0
1651825340000|2022-05-06 08:22:20|263.48|261.08|263.48|261.08|263.57|261.17|263.48|261.08|0
1651825350000|2022-05-06 08:22:30|263.57|261.17|263.28|260.88|263.57|261.17|263.28|260.88|0
1651825360000|2022-05-06 08:22:40|263.38|260.98|263.72|261.32|263.72|261.32|263.38|260.98|0
1651825370000|2022-05-06 08:22:50|263.57|261.17|263.57|261.17|263.57|261.17|263.48|261.08|0
1651825380000|2022-05-06 08:23:00|263.48|261.08|263.14|260.74|263.48|261.08|263.09|260.69|0
1651825390000|2022-05-06 08:23:10|263.19|260.79|263.04|260.64|263.19|260.79|262.99|260.59|0
1651825400000|2022-05-06 08:23:20|262.95|260.55|263.19|260.79|263.19|260.79|262.9|260.5|0
1651825410000|2022-05-06 08:23:30|263.14|260.74|263.33|260.93|263.38|260.98|263.14|260.74|0
1651825420000|2022-05-06 08:23:40|263.28|260.88|263.38|260.98|263.38|260.98|263.24|260.84|0
1651825430000|2022-05-06 08:23:50|263.33|260.93|263.43|261.03|263.43|261.03|263.28|260.88|0
1651825440000|2022-05-06 08:24:00|263.38|260.98|263.86|261.46|263.86|261.46|263.38|260.98|0
1651825450000|2022-05-06 08:24:10|263.77|261.37|263.96|261.56|263.96|261.56|263.77|261.37|0
1651825460000|2022-05-06 08:24:20|264.01|261.61|263.86|261.46|264.01|261.61|263.82|261.42|0
1651825470000|2022-05-06 08:24:30|263.77|261.37|263.77|261.37|263.82|261.42|263.72|261.32|0
1651825480000|2022-05-06 08:24:40|263.86|261.46|263.82|261.42|263.86|261.46|263.77|261.37|0
1651825490000|2022-05-06 08:24:50|263.72|261.32|263.53|261.13|263.72|261.32|263.48|261.08|0
1651825500000|2022-05-06 08:25:00|263.57|261.17|263.09|260.69|263.57|261.17|263.04|260.64|0
1651825510000|2022-05-06 08:25:10|263.18|260.78|262.89|260.49|263.18|260.78|262.89|260.49|0
1651825520000|2022-05-06 08:25:20|262.75|260.35|262.85|260.45|262.85|260.45|262.75|260.35|0
1651825530000|2022-05-06 08:25:30|262.89|260.49|263.18|260.78|263.18|260.78|262.89|260.49|0
1651825540000|2022-05-06 08:25:40|263.14|260.74|263.38|260.98|263.38|260.98|263.09|260.69|0
1651825550000|2022-05-06 08:25:50|263.18|260.78|262.94|260.54|263.18|260.78|262.94|260.54|0
1651825560000|2022-05-06 08:26:00|262.85|260.45|262.94|260.54|262.94|260.54|262.75|260.35|0
1651825570000|2022-05-06 08:26:10|263.18|260.78|263.23|260.83|263.33|260.93|263.18|260.78|0
1651825580000|2022-05-06 08:26:20|263.28|260.88|263.57|261.17|263.57|261.17|263.28|260.88|0
1651825590000|2022-05-06 08:26:30|263.53|261.13|263.47|261.07|263.57|261.17|263.47|261.07|0
1651825600000|2022-05-06 08:26:40|263.57|261.17|263.47|261.07|263.62|261.22|263.43|261.03|0
1651825610000|2022-05-06 08:26:50|263.43|261.03|263.72|261.32|263.72|261.32|263.43|261.03|0
1651825620000|2022-05-06 08:27:00|263.67|261.27|263.62|261.22|263.67|261.27|263.43|261.03|0
1651825630000|2022-05-06 08:27:10|263.57|261.17|263.96|261.56|263.96|261.56|263.52|261.12|0
1651825640000|2022-05-06 08:27:20|264.06|261.66|264.25|261.85|264.25|261.85|263.96|261.56|0
1651825650000|2022-05-06 08:27:30|264.2|261.8|263.52|261.12|264.2|261.8|263.52|261.12|0
1651825660000|2022-05-06 08:27:40|263.47|261.07|263.67|261.27|263.72|261.32|263.47|261.07|0
1651825670000|2022-05-06 08:27:50|263.52|261.12|263.67|261.27|263.67|261.27|263.47|261.07|0
1651825680000|2022-05-06 08:28:00|263.47|261.07|263.57|261.17|263.67|261.27|263.47|261.07|0
1651825690000|2022-05-06 08:28:10|263.62|261.22|263.57|261.17|263.62|261.22|263.57|261.17|0
1651825700000|2022-05-06 08:28:20|263.43|261.03|263.33|260.93|263.43|261.03|263.23|260.83|0
1651825710000|2022-05-06 08:28:30|263.23|260.83|263.38|260.98|263.38|260.98|263.23|260.83|0
1651825720000|2022-05-06 08:28:40|263.28|260.88|263.57|261.17|263.57|261.17|263.28|260.88|0
1651825730000|2022-05-06 08:28:50|263.47|261.07|263.33|260.93|263.47|261.07|263.28|260.88|0
1651825740000|2022-05-06 08:29:00|263.38|260.98|263.43|261.03|263.43|261.03|263.38|260.98|0
1651825750000|2022-05-06 08:29:10|263.18|260.78|263.04|260.64|263.18|260.78|263.04|260.64|0
1651825760000|2022-05-06 08:29:20|263.09|260.69|263.04|260.64|263.18|260.78|263.04|260.64|0
1651825770000|2022-05-06 08:29:30|262.99|260.59|262.51|260.11|262.99|260.59|262.51|260.11|0
1651825780000|2022-05-06 08:29:40|262.56|260.16|262.41|260.01|262.56|260.16|262.41|260.01|0
1651825790000|2022-05-06 08:29:50|262.51|260.11|262.41|260.01|262.56|260.16|262.31|259.91|0
1651825800000|2022-05-06 08:30:00|262.51|260.11|262.56|260.16|262.56|260.16|262.41|260.01|0
1651825810000|2022-05-06 08:30:10|262.36|259.96|262.12|259.72|262.36|259.96|262.12|259.72|0
1651825820000|2022-05-06 08:30:20|261.93|259.53|262.12|259.72|262.12|259.72|261.93|259.53|0
1651825830000|2022-05-06 08:30:30|261.93|259.53|261.83|259.43|261.98|259.58|261.83|259.43|0
1651825840000|2022-05-06 08:30:40|261.88|259.48|261.93|259.53|261.93|259.53|261.83|259.43|0
1651825850000|2022-05-06 08:30:50|262.07|259.67|262.22|259.82|262.22|259.82|262.07|259.67|0
1651825860000|2022-05-06 08:31:00|262.12|259.72|261.93|259.53|262.12|259.72|261.88|259.48|0
1651825870000|2022-05-06 08:31:10|261.83|259.43|261.88|259.48|261.88|259.48|261.83|259.43|0
1651825880000|2022-05-06 08:31:20|261.93|259.53|261.98|259.58|261.98|259.58|261.83|259.43|0
1651825890000|2022-05-06 08:31:30|261.88|259.48|262.02|259.62|262.02|259.62|261.88|259.48|0
1651825900000|2022-05-06 08:31:40|261.93|259.53|261.93|259.53|261.98|259.58|261.93|259.53|0
1651825910000|2022-05-06 08:31:50|261.88|259.48|261.73|259.33|261.88|259.48|261.73|259.33|0
1651825920000|2022-05-06 08:32:00|261.15|258.75|260.87|258.47|261.15|258.75|260.87|258.47|0
1651825930000|2022-05-06 08:32:10|260.96|258.56|260.67|258.27|261.11|258.71|260.67|258.27|0
1651825940000|2022-05-06 08:32:20|260.29|257.89|260.1|257.7|260.38|257.98|260|257.6|0
1651825950000|2022-05-06 08:32:30|259.86|257.46|262.5|260.1|262.5|260.1|259.71|257.31|0
1651825960000|2022-05-06 08:32:40|259.86|257.46|260.05|257.65|260.15|257.75|259.86|257.46|0
1651825970000|2022-05-06 08:32:50|259.96|257.56|259.96|257.56|260.01|257.61|259.96|257.56|0
1651825980000|2022-05-06 08:33:00|259.91|257.51|260.1|257.7|260.1|257.7|259.91|257.51|0
1651825990000|2022-05-06 08:33:10|259.86|257.46|260.15|257.75|260.15|257.75|259.86|257.46|0
1651826000000|2022-05-06 08:33:20|260.34|257.94|260.05|257.65|260.34|257.94|260.05|257.65|0
1651826010000|2022-05-06 08:33:30|260.15|257.75|260.25|257.85|260.49|258.09|260.15|257.75|0
1651826020000|2022-05-06 08:33:40|260.3|257.9|260.25|257.85|260.3|257.9|260.25|257.85|0
1651826030000|2022-05-06 08:33:50|260.15|257.75|260.25|257.85|260.25|257.85|260.15|257.75|0
1651826040000|2022-05-06 08:34:00|260.05|257.65|260.15|257.75|260.15|257.75|259.96|257.56|0
1651826050000|2022-05-06 08:34:10|260.1|257.7|260.1|257.7|260.15|257.75|260.1|257.7|0
1651826060000|2022-05-06 08:34:20|260.2|257.8|260.34|257.94|260.34|257.94|260.2|257.8|0
1651826070000|2022-05-06 08:34:30|260.53|258.13|260.73|258.33|260.73|258.33|260.53|258.13|0
1651826080000|2022-05-06 08:34:40|261.01|258.61|261.11|258.71|261.11|258.71|260.92|258.52|0
1651826090000|2022-05-06 08:34:50|260.92|258.52|260.92|258.52|261.11|258.71|260.92|258.52|0
1651826100000|2022-05-06 08:35:00|260.87|258.47|261.74|259.34|261.74|259.34|260.87|258.47|0
1651826110000|2022-05-06 08:35:10|261.64|259.24|261.69|259.29|261.69|259.29|261.49|259.09|0
1651826120000|2022-05-06 08:35:20|261.59|259.19|261.4|259|261.59|259.19|261.3|258.9|0
1651826130000|2022-05-06 08:35:30|261.3|258.9|261.45|259.05|261.45|259.05|261.21|258.81|0
1651826140000|2022-05-06 08:35:40|261.49|259.09|261.59|259.19|261.59|259.19|261.49|259.09|0
1651826150000|2022-05-06 08:35:50|261.49|259.09|261.83|259.43|261.83|259.43|261.49|259.09|0
1651826160000|2022-05-06 08:36:00|261.64|259.24|261.64|259.24|261.83|259.43|261.64|259.24|0
1651826170000|2022-05-06 08:36:10|261.3|258.9|261.3|258.9|261.49|259.09|261.3|258.9|0
1651826180000|2022-05-06 08:36:20|261.4|259|261.35|258.95|261.45|259.05|261.35|258.95|0
1651826190000|2022-05-06 08:36:30|261.45|259.05|261.64|259.24|261.64|259.24|261.45|259.05|0
1651826200000|2022-05-06 08:36:40|261.83|259.43|261.69|259.29|261.83|259.43|261.49|259.09|0
1651826210000|2022-05-06 08:36:50|261.74|259.34|261.74|259.34|261.78|259.38|261.74|259.34|0
1651826220000|2022-05-06 08:37:00|261.69|259.29|261.64|259.24|261.69|259.29|261.64|259.24|0
1651826230000|2022-05-06 08:37:10|261.49|259.09|261.59|259.19|261.59|259.19|261.35|258.95|0
1651826240000|2022-05-06 08:37:20|261.69|259.29|261.59|259.19|261.69|259.29|261.59|259.19|0
1651826250000|2022-05-06 08:37:30|261.69|259.29|261.93|259.53|261.93|259.53|261.69|259.29|0
1651826260000|2022-05-06 08:37:40|261.98|259.58|262.17|259.77|262.17|259.77|261.93|259.53|0
1651826270000|2022-05-06 08:37:50|262.12|259.72|262.26|259.86|262.26|259.86|262.12|259.72|0
1651826280000|2022-05-06 08:38:00|262.22|259.82|262.03|259.63|262.26|259.86|261.97|259.57|0
1651826290000|2022-05-06 08:38:10|262.12|259.72|262.07|259.67|262.12|259.72|261.97|259.57|0
1651826300000|2022-05-06 08:38:20|261.88|259.48|261.88|259.48|261.93|259.53|261.83|259.43|0
1651826310000|2022-05-06 08:38:30|261.83|259.43|261.69|259.29|261.93|259.53|261.69|259.29|0
1651826320000|2022-05-06 08:38:40|261.59|259.19|261.69|259.29|261.74|259.34|261.59|259.19|0
1651826330000|2022-05-06 08:38:50|261.64|259.24|261.4|259|261.64|259.24|261.4|259|0
1651826340000|2022-05-06 08:39:00|261.3|258.9|261.69|259.29|261.69|259.29|261.3|258.9|0
1651826350000|2022-05-06 08:39:10|261.4|259|261.45|259.05|261.45|259.05|261.35|258.95|0
1651826360000|2022-05-06 08:39:20|261.59|259.19|261.78|259.38|261.78|259.38|261.49|259.09|0
1651826370000|2022-05-06 08:39:30|261.74|259.34|261.97|259.57|261.97|259.57|261.69|259.29|0
1651826380000|2022-05-06 08:39:40|261.78|259.38|261.74|259.34|261.88|259.48|261.74|259.34|0
1651826390000|2022-05-06 08:39:50|261.68|259.28|261.4|259|261.68|259.28|261.4|259|0
1651826400000|2022-05-06 08:40:00|261.68|259.28|261.49|259.09|261.68|259.28|261.45|259.05|0
1651826410000|2022-05-06 08:40:10|261.59|259.19|261.64|259.24|261.64|259.24|261.59|259.19|0
1651826420000|2022-05-06 08:40:20|261.59|259.19|261.88|259.48|261.88|259.48|261.59|259.19|0
1651826430000|2022-05-06 08:40:30|261.97|259.57|262.31|259.91|262.31|259.91|261.88|259.48|0
1651826440000|2022-05-06 08:40:40|262.17|259.77|262.26|259.86|262.31|259.91|262.17|259.77|0
1651826450000|2022-05-06 08:40:50|262.51|260.11|262.26|259.86|262.51|260.11|262.26|259.86|0
1651826460000|2022-05-06 08:41:00|262.36|259.96|262.36|259.96|262.46|260.06|262.26|259.86|0
1651826470000|2022-05-06 08:41:10|262.46|260.06|262.65|260.25|262.65|260.25|262.46|260.06|0
1651826480000|2022-05-06 08:41:20|262.6|260.2|262.75|260.35|262.84|260.44|262.6|260.2|0
1651826490000|2022-05-06 08:41:30|262.65|260.25|262.7|260.3|262.7|260.3|262.65|260.25|0
1651826500000|2022-05-06 08:41:40|262.75|260.35|262.75|260.35|262.75|260.35|262.75|260.35|0
1651826510000|2022-05-06 08:41:50|262.55|260.15|262.7|260.3|262.7|260.3|262.55|260.15|0
1651826520000|2022-05-06 08:42:00|262.65|260.25|262.26|259.86|262.65|260.25|262.26|259.86|0
1651826530000|2022-05-06 08:42:10|262.17|259.77|262.26|259.86|262.26|259.86|262.17|259.77|0
1651826540000|2022-05-06 08:42:20|262.41|260.01|262.55|260.15|262.55|260.15|262.41|260.01|0
1651826550000|2022-05-06 08:42:30|262.65|260.25|262.94|260.54|262.94|260.54|262.65|260.25|0
1651826560000|2022-05-06 08:42:40|262.89|260.49|262.84|260.44|262.89|260.49|262.75|260.35|0
1651826570000|2022-05-06 08:42:50|262.94|260.54|262.99|260.59|262.99|260.59|262.89|260.49|0
1651826580000|2022-05-06 08:43:00|262.94|260.54|263.13|260.73|263.13|260.73|262.89|260.49|0
1651826590000|2022-05-06 08:43:10|263.33|260.93|263.28|260.88|263.33|260.93|263.18|260.78|0
1651826600000|2022-05-06 08:43:20|263.03|260.63|262.94|260.54|263.03|260.63|262.94|260.54|0
1651826610000|2022-05-06 08:43:30|262.89|260.49|262.94|260.54|262.94|260.54|262.89|260.49|0
1651826620000|2022-05-06 08:43:40|262.84|260.44|262.74|260.34|262.84|260.44|262.74|260.34|0
1651826630000|2022-05-06 08:43:50|262.79|260.39|263.13|260.73|263.13|260.73|262.79|260.39|0
1651826640000|2022-05-06 08:44:00|263.03|260.63|262.89|260.49|263.03|260.63|262.89|260.49|0
1651826650000|2022-05-06 08:44:10|262.74|260.34|262.45|260.05|262.74|260.34|262.45|260.05|0
1651826660000|2022-05-06 08:44:20|262.55|260.15|262.36|259.96|262.55|260.15|262.36|259.96|0
1651826670000|2022-05-06 08:44:30|262.45|260.05|262.41|260.01|262.45|260.05|262.36|259.96|0
1651826680000|2022-05-06 08:44:40|262.36|259.96|262.94|260.54|262.94|260.54|262.36|259.96|0
1651826690000|2022-05-06 08:44:50|263.03|260.63|263.23|260.83|263.23|260.83|263.03|260.63|0
1651826700000|2022-05-06 08:45:00|263.18|260.78|263.42|261.02|263.42|261.02|263.13|260.73|0
1651826710000|2022-05-06 08:45:10|263.37|260.97|263.42|261.02|263.47|261.07|263.37|260.97|0
1651826720000|2022-05-06 08:45:20|263.52|261.12|263.32|260.92|263.52|261.12|263.23|260.83|0
1651826730000|2022-05-06 08:45:30|263.28|260.88|263.23|260.83|263.28|260.88|263.18|260.78|0
1651826740000|2022-05-06 08:45:40|263.32|260.92|263.32|260.92|263.52|261.12|263.32|260.92|0
1651826750000|2022-05-06 08:45:50|263.42|261.02|263.08|260.68|263.42|261.02|263.08|260.68|0
1651826760000|2022-05-06 08:46:00|263.13|260.73|262.94|260.54|263.13|260.73|262.84|260.44|0
1651826770000|2022-05-06 08:46:10|262.84|260.44|262.65|260.25|262.84|260.44|262.5|260.1|0
1651826780000|2022-05-06 08:46:20|262.6|260.2|262.36|259.96|262.65|260.25|262.36|259.96|0
1651826790000|2022-05-06 08:46:30|262.45|260.05|262.7|260.3|262.74|260.34|262.45|260.05|0
1651826800000|2022-05-06 08:46:40|262.6|260.2|262.45|260.05|262.6|260.2|262.45|260.05|0
1651826810000|2022-05-06 08:46:50|262.65|260.25|262.45|260.05|262.7|260.3|262.45|260.05|0
1651826820000|2022-05-06 08:47:00|262.6|260.2|262.41|260.01|262.6|260.2|262.41|260.01|0
1651826830000|2022-05-06 08:47:10|262.45|260.05|262.55|260.15|262.55|260.15|262.45|260.05|0
1651826840000|2022-05-06 08:47:20|262.31|259.91|262.31|259.91|262.31|259.91|262.31|259.91|0
1651826850000|2022-05-06 08:47:30|262.36|259.96|262.16|259.76|262.36|259.96|262.16|259.76|0
1651826860000|2022-05-06 08:47:40|262.41|260.01|262.31|259.91|262.6|260.2|262.26|259.86|0
1651826870000|2022-05-06 08:47:50|262.12|259.72|261.97|259.57|262.16|259.76|261.97|259.57|0
1651826880000|2022-05-06 08:48:00|262.07|259.67|262.02|259.62|262.07|259.67|261.97|259.57|0
1651826890000|2022-05-06 08:48:10|261.97|259.57|262.02|259.62|262.02|259.62|261.87|259.47|0
1651826900000|2022-05-06 08:48:20|261.97|259.57|262.07|259.67|262.07|259.67|261.97|259.57|0
1651826910000|2022-05-06 08:48:30|262.12|259.72|262.94|260.54|262.94|260.54|262.12|259.72|0
1651826920000|2022-05-06 08:48:40|263.13|260.73|263.13|260.73|263.13|260.73|263.13|260.73|0
1651826930000|2022-05-06 08:48:50|263.23|260.83|262.74|260.34|263.23|260.83|262.74|260.34|0
1651826940000|2022-05-06 08:49:00|262.45|260.05|262.16|259.76|262.55|260.15|262.16|259.76|0
1651826950000|2022-05-06 08:49:10|262.45|260.05|262.65|260.25|262.65|260.25|262.36|259.96|0
1651826960000|2022-05-06 08:49:20|262.94|260.54|263.13|260.73|263.13|260.73|262.84|260.44|0
1651826970000|2022-05-06 08:49:30|263.18|260.78|263.08|260.68|263.23|260.83|263.08|260.68|0
1651826980000|2022-05-06 08:49:40|263.03|260.63|263.23|260.83|263.23|260.83|263.03|260.63|0
1651826990000|2022-05-06 08:49:50|263.13|260.73|262.93|260.53|263.18|260.78|262.93|260.53|0
1651827000000|2022-05-06 08:50:00|263.23|260.83|263.28|260.88|263.28|260.88|263.23|260.83|0
1651827010000|2022-05-06 08:50:10|263.32|260.92|263.22|260.82|263.32|260.92|263.18|260.78|0
1651827020000|2022-05-06 08:50:20|263.13|260.73|263.13|260.73|263.13|260.73|263.13|260.73|0
1651827030000|2022-05-06 08:50:30|263.08|260.68|262.98|260.58|263.08|260.68|262.98|260.58|0
1651827040000|2022-05-06 08:50:40|262.93|260.53|262.79|260.39|262.98|260.58|262.79|260.39|0
1651827050000|2022-05-06 08:50:50|262.74|260.34|263.32|260.92|263.32|260.92|262.74|260.34|0
1651827060000|2022-05-06 08:51:00|263.42|261.02|263.66|261.26|263.81|261.41|263.42|261.02|0
1651827070000|2022-05-06 08:51:10|263.71|261.31|263.76|261.36|263.76|261.36|263.71|261.31|0
1651827080000|2022-05-06 08:51:20|263.9|261.5|264.1|261.7|264.1|261.7|263.9|261.5|0
1651827090000|2022-05-06 08:51:30|264.05|261.65|263.9|261.5|264.1|261.7|263.9|261.5|0
1651827100000|2022-05-06 08:51:40|264.05|261.65|263.81|261.41|264.05|261.65|263.81|261.41|0
1651827110000|2022-05-06 08:51:50|263.9|261.5|263.95|261.55|263.95|261.55|263.81|261.41|0
1651827120000|2022-05-06 08:52:00|263.9|261.5|264.15|261.75|264.15|261.75|263.86|261.46|0
1651827130000|2022-05-06 08:52:10|264.34|261.94|264.05|261.65|264.34|261.94|264|261.6|0
1651827140000|2022-05-06 08:52:20|263.66|261.26|263.51|261.11|263.66|261.26|263.42|261.02|0
1651827150000|2022-05-06 08:52:30|263.42|261.02|263.56|261.16|263.56|261.16|263.37|260.97|0
1651827160000|2022-05-06 08:52:40|263.76|261.36|263.56|261.16|263.76|261.36|263.56|261.16|0
1651827170000|2022-05-06 08:52:50|263.47|261.07|263.66|261.26|263.66|261.26|263.47|261.07|0
1651827180000|2022-05-06 08:53:00|263.61|261.21|263.71|261.31|263.76|261.36|263.61|261.21|0
1651827190000|2022-05-06 08:53:10|263.76|261.36|264|261.6|264.05|261.65|263.76|261.36|0
1651827200000|2022-05-06 08:53:20|264.1|261.7|263.9|261.5|264.1|261.7|263.9|261.5|0
1651827210000|2022-05-06 08:53:30|264.1|261.7|264.87|262.47|264.87|262.47|264.1|261.7|0
1651827220000|2022-05-06 08:53:40|265.07|262.67|265.07|262.67|265.07|262.67|265.07|262.67|0
1651827230000|2022-05-06 08:53:50|265.02|262.62|265.12|262.72|265.12|262.72|265.02|262.62|0
1651827240000|2022-05-06 08:54:00|265.07|262.67|265.46|263.06|265.46|263.06|265.07|262.67|0
1651827250000|2022-05-06 08:54:10|265.41|263.01|265.36|262.96|265.41|263.01|265.36|262.96|0
1651827260000|2022-05-06 08:54:20|265.61|263.21|265.85|263.45|265.85|263.45|265.61|263.21|0
1651827270000|2022-05-06 08:54:30|266.04|263.64|266.63|264.23|266.63|264.23|266.04|263.64|0
1651827280000|2022-05-06 08:54:40|266.78|264.38|267.22|264.82|267.22|264.82|266.78|264.38|0
1651827290000|2022-05-06 08:54:50|266.97|264.57|266.87|264.47|267.02|264.62|266.87|264.47|0
1651827300000|2022-05-06 08:55:00|267.12|264.72|266.63|264.23|267.12|264.72|266.48|264.08|0
1651827310000|2022-05-06 08:55:10|266.68|264.28|266.53|264.13|266.68|264.28|266.53|264.13|0
1651827320000|2022-05-06 08:55:20|266.48|264.08|266.33|263.93|266.48|264.08|266.29|263.89|0
1651827330000|2022-05-06 08:55:30|266.43|264.03|266.33|263.93|266.43|264.03|266.33|263.93|0
1651827340000|2022-05-06 08:55:40|266.29|263.89|266.04|263.64|266.29|263.89|266.04|263.64|0
1651827350000|2022-05-06 08:55:50|265.94|263.54|265.85|263.45|265.94|263.54|265.85|263.45|0
1651827360000|2022-05-06 08:56:00|265.9|263.5|265.8|263.4|265.94|263.54|265.75|263.35|0
1651827370000|2022-05-06 08:56:10|265.65|263.25|265.85|263.45|265.85|263.45|265.65|263.25|0
1651827380000|2022-05-06 08:56:20|265.94|263.54|266.14|263.74|266.33|263.93|265.94|263.54|0
1651827390000|2022-05-06 08:56:30|265.94|263.54|265.75|263.35|265.94|263.54|265.7|263.3|0
1651827400000|2022-05-06 08:56:40|265.55|263.15|265.55|263.15|265.55|263.15|265.46|263.06|0
1651827410000|2022-05-06 08:56:50|265.46|263.06|265.26|262.86|265.46|263.06|265.26|262.86|0
1651827420000|2022-05-06 08:57:00|265.21|262.81|265.26|262.86|265.26|262.86|265.21|262.81|0
1651827430000|2022-05-06 08:57:10|265.16|262.76|265.16|262.76|265.16|262.76|265.16|262.76|0
1651827440000|2022-05-06 08:57:20|265.07|262.67|265.12|262.72|265.12|262.72|265.07|262.67|0
1651827450000|2022-05-06 08:57:30|265.07|262.67|264.97|262.57|265.07|262.67|264.87|262.47|0
1651827460000|2022-05-06 08:57:40|264.92|262.52|264.92|262.52|264.92|262.52|264.92|262.52|0
1651827470000|2022-05-06 08:57:50|264.87|262.47|264.87|262.47|264.92|262.52|264.87|262.47|0
1651827480000|2022-05-06 08:58:00|265.07|262.67|265.16|262.76|265.16|262.76|265.07|262.67|0
1651827490000|2022-05-06 08:58:10|265.21|262.81|265.26|262.86|265.26|262.86|265.16|262.76|0
1651827500000|2022-05-06 08:58:20|265.55|263.15|265.65|263.25|265.65|263.25|265.16|262.76|0
1651827510000|2022-05-06 08:58:30|265.84|263.44|265.9|263.5|265.94|263.54|265.84|263.44|0
1651827520000|2022-05-06 08:58:40|265.84|263.44|265.94|263.54|265.94|263.54|265.8|263.4|0
1651827530000|2022-05-06 08:58:50|266.04|263.64|265.84|263.44|266.04|263.64|265.84|263.44|0
1651827540000|2022-05-06 08:59:00|265.75|263.35|265.65|263.25|265.75|263.35|265.65|263.25|0
1651827550000|2022-05-06 08:59:10|265.75|263.35|265.75|263.35|265.75|263.35|265.7|263.3|0
1651827560000|2022-05-06 08:59:20|265.94|263.54|266.29|263.89|266.29|263.89|265.84|263.44|0
1651827570000|2022-05-06 08:59:30|266.04|263.64|266.33|263.93|266.38|263.98|266.04|263.64|0
1651827580000|2022-05-06 08:59:40|266.43|264.03|266.43|264.03|266.43|264.03|266.43|264.03|0
1651827590000|2022-05-06 08:59:50|266.38|263.98|266.38|263.98|266.48|264.08|266.38|263.98|0
1651827600000|2022-05-06 09:00:00|266.63|264.23|265.84|263.44|266.63|264.23|265.84|263.44|0
1651827610000|2022-05-06 09:00:10|265.94|263.54|265.84|263.44|266.04|263.64|265.75|263.35|0
1651827620000|2022-05-06 09:00:20|265.94|263.54|266.14|263.74|266.14|263.74|265.94|263.54|0
1651827630000|2022-05-06 09:00:30|266.19|263.79|266.33|263.93|266.33|263.93|266.19|263.79|0
1651827640000|2022-05-06 09:00:40|266.29|263.89|266.04|263.64|266.29|263.89|266.04|263.64|0
1651827650000|2022-05-06 09:00:50|265.99|263.59|266.04|263.64|266.04|263.64|265.94|263.54|0
1651827660000|2022-05-06 09:01:00|266.43|264.03|266.33|263.93|266.43|264.03|266.33|263.93|0
1651827670000|2022-05-06 09:01:10|266.38|263.98|266.33|263.93|266.38|263.98|266.33|263.93|0
1651827680000|2022-05-06 09:01:20|266.28|263.88|266.33|263.93|266.48|264.08|266.28|263.88|0
1651827690000|2022-05-06 09:01:30|266.38|263.98|266.43|264.03|266.82|264.42|266.38|263.98|0
1651827700000|2022-05-06 09:01:40|266.62|264.22|266.53|264.13|266.62|264.22|266.53|264.13|0
1651827710000|2022-05-06 09:01:50|266.48|264.08|266.68|264.28|266.68|264.28|266.43|264.03|0
1651827720000|2022-05-06 09:02:00|266.53|264.13|267.97|265.57|267.97|265.57|266.53|264.13|0
1651827730000|2022-05-06 09:02:10|268.07|265.67|267.77|265.37|268.07|265.67|267.77|265.37|0
1651827740000|2022-05-06 09:02:20|267.68|265.28|267.68|265.28|267.68|265.28|267.68|265.28|0
1651827750000|2022-05-06 09:02:30|267.77|265.37|267.92|265.52|267.92|265.52|267.63|265.23|0
1651827760000|2022-05-06 09:02:40|268.07|265.67|268.12|265.72|268.12|265.72|267.97|265.57|0
1651827770000|2022-05-06 09:02:50|268.17|265.77|267.77|265.37|268.17|265.77|267.77|265.37|0
1651827780000|2022-05-06 09:03:00|267.87|265.47|267.58|265.18|267.87|265.47|267.58|265.18|0
1651827790000|2022-05-06 09:03:10|267.48|265.08|266.99|264.59|267.48|265.08|266.99|264.59|0
1651827800000|2022-05-06 09:03:20|267.29|264.89|267.29|264.89|267.29|264.89|267.29|264.89|0
1651827810000|2022-05-06 09:03:30|267.09|264.69|267.19|264.79|267.19|264.79|267.04|264.64|0
1651827820000|2022-05-06 09:03:40|267.29|264.89|267.14|264.74|267.34|264.94|267.14|264.74|0
1651827830000|2022-05-06 09:03:50|267.24|264.84|267.28|264.88|267.28|264.88|267.19|264.79|0
1651827840000|2022-05-06 09:04:00|267.34|264.94|267.34|264.94|267.48|265.08|267.34|264.94|0
1651827850000|2022-05-06 09:04:10|267.28|264.88|267.19|264.79|267.28|264.88|267.19|264.79|0
1651827860000|2022-05-06 09:04:20|266.99|264.59|266.7|264.3|266.99|264.59|266.7|264.3|0
1651827870000|2022-05-06 09:04:30|266.8|264.4|266.6|264.2|266.8|264.4|266.6|264.2|0
1651827880000|2022-05-06 09:04:40|266.5|264.1|266.41|264.01|266.5|264.1|266.41|264.01|0
1651827890000|2022-05-06 09:04:50|266.5|264.1|266.5|264.1|266.5|264.1|266.5|264.1|0
1651827900000|2022-05-06 09:05:00|266.41|264.01|266.31|263.91|266.41|264.01|266.26|263.86|0
1651827910000|2022-05-06 09:05:10|266.21|263.81|266.26|263.86|266.31|263.91|266.21|263.81|0
1651827920000|2022-05-06 09:05:20|266.5|264.1|266.46|264.06|266.5|264.1|266.41|264.01|0
1651827930000|2022-05-06 09:05:30|266.41|264.01|266.5|264.1|266.5|264.1|266.41|264.01|0
1651827940000|2022-05-06 09:05:40|266.41|264.01|266.36|263.96|266.5|264.1|266.36|263.96|0
1651827950000|2022-05-06 09:05:50|266.41|264.01|266.5|264.1|266.5|264.1|266.41|264.01|0
1651827960000|2022-05-06 09:06:00|266.7|264.3|266.6|264.2|266.7|264.3|266.5|264.1|0
1651827970000|2022-05-06 09:06:10|266.65|264.25|266.7|264.3|266.7|264.3|266.65|264.25|0
1651827980000|2022-05-06 09:06:20|266.65|264.25|266.7|264.3|266.7|264.3|266.65|264.25|0
1651827990000|2022-05-06 09:06:30|266.89|264.49|266.5|264.1|266.89|264.49|266.5|264.1|0
1651828000000|2022-05-06 09:06:40|266.55|264.15|266.65|264.25|266.7|264.3|266.55|264.15|0
1651828010000|2022-05-06 09:06:50|266.6|264.2|266.65|264.25|266.65|264.25|266.6|264.2|0
1651828020000|2022-05-06 09:07:00|266.7|264.3|266.85|264.45|266.85|264.45|266.7|264.3|0
1651828030000|2022-05-06 09:07:10|266.8|264.4|266.75|264.35|266.85|264.45|266.75|264.35|0
1651828040000|2022-05-06 09:07:20|266.8|264.4|266.8|264.4|266.8|264.4|266.75|264.35|0
1651828050000|2022-05-06 09:07:30|266.85|264.45|267.09|264.69|267.09|264.69|266.85|264.45|0
1651828060000|2022-05-06 09:07:40|267.04|264.64|266.99|264.59|267.04|264.64|266.94|264.54|0
1651828070000|2022-05-06 09:07:50|267.09|264.69|267.28|264.88|267.28|264.88|267.09|264.69|0
1651828080000|2022-05-06 09:08:00|267.38|264.98|267.38|264.98|267.38|264.98|267.24|264.84|0
1651828090000|2022-05-06 09:08:10|268.06|265.66|268.26|265.86|268.26|265.86|268.06|265.66|0
1651828100000|2022-05-06 09:08:20|268.16|265.76|268.26|265.86|268.26|265.86|268.16|265.76|0
1651828110000|2022-05-06 09:08:30|268.06|265.66|268.36|265.96|268.36|265.96|268.06|265.66|0
1651828120000|2022-05-06 09:08:40|268.31|265.91|268.26|265.86|268.31|265.91|268.26|265.86|0
1651828130000|2022-05-06 09:08:50|268.16|265.76|268.06|265.66|268.16|265.76|267.97|265.57|0
1651828140000|2022-05-06 09:09:00|267.97|265.57|267.72|265.32|267.97|265.57|267.72|265.32|0
1651828150000|2022-05-06 09:09:10|267.77|265.37|267.97|265.57|267.97|265.57|267.77|265.37|0
1651828160000|2022-05-06 09:09:20|267.87|265.47|267.87|265.47|267.87|265.47|267.87|265.47|0
1651828170000|2022-05-06 09:09:30|267.92|265.52|267.92|265.52|267.92|265.52|267.92|265.52|0
1651828180000|2022-05-06 09:09:40|267.97|265.57|268.11|265.71|268.11|265.71|267.97|265.57|0
1651828190000|2022-05-06 09:09:50|268.06|265.66|267.97|265.57|268.06|265.66|267.77|265.37|0
1651828200000|2022-05-06 09:10:00|268.06|265.66|267.82|265.42|268.06|265.66|267.77|265.37|0
1651828210000|2022-05-06 09:10:10|267.67|265.27|267.63|265.23|267.67|265.27|267.63|265.23|0
1651828220000|2022-05-06 09:10:20|267.48|265.08|267.38|264.98|267.48|265.08|267.38|264.98|0
1651828230000|2022-05-06 09:10:30|267.48|265.08|267.38|264.98|267.48|265.08|267.38|264.98|0
1651828240000|2022-05-06 09:10:40|267.43|265.03|267.63|265.23|267.63|265.23|267.43|265.03|0
1651828250000|2022-05-06 09:10:50|267.77|265.37|267.72|265.32|267.77|265.37|267.72|265.32|0
1651828260000|2022-05-06 09:11:00|267.57|265.17|267.57|265.17|267.67|265.27|267.57|265.17|0
1651828270000|2022-05-06 09:11:10|267.53|265.13|267.09|264.69|267.53|265.13|267.09|264.69|0
1651828280000|2022-05-06 09:11:20|267.04|264.64|267.09|264.69|267.09|264.69|267.04|264.64|0
1651828290000|2022-05-06 09:11:30|267.18|264.78|267.48|265.08|267.48|265.08|267.09|264.69|0
1651828300000|2022-05-06 09:11:40|267.28|264.88|267.23|264.83|267.28|264.88|267.23|264.83|0
1651828310000|2022-05-06 09:11:50|267.09|264.69|267.09|264.69|267.28|264.88|267.09|264.69|0
1651828320000|2022-05-06 09:12:00|267.04|264.64|266.99|264.59|267.33|264.93|266.99|264.59|0
1651828330000|2022-05-06 09:12:10|267.04|264.64|266.99|264.59|267.09|264.69|266.99|264.59|0
1651828340000|2022-05-06 09:12:20|267.09|264.69|267.04|264.64|267.09|264.69|266.99|264.59|0
1651828350000|2022-05-06 09:12:30|266.99|264.59|266.5|264.1|266.99|264.59|266.36|263.96|0
1651828360000|2022-05-06 09:12:40|266.4|264|266.5|264.1|266.5|264.1|266.4|264|0
1651828370000|2022-05-06 09:12:50|266.4|264|266.65|264.25|266.79|264.39|266.4|264|0
1651828380000|2022-05-06 09:13:00|266.5|264.1|266.89|264.49|266.89|264.49|266.5|264.1|0
1651828390000|2022-05-06 09:13:10|266.94|264.54|266.94|264.54|266.94|264.54|266.94|264.54|0
1651828400000|2022-05-06 09:13:20|267.08|264.68|267.53|265.13|267.53|265.13|267.08|264.68|0
1651828410000|2022-05-06 09:13:30|267.62|265.22|267.57|265.17|267.62|265.22|267.53|265.13|0
1651828420000|2022-05-06 09:13:40|267.67|265.27|267.77|265.37|267.87|265.47|267.67|265.27|0
1651828430000|2022-05-06 09:13:50|267.92|265.52|268.06|265.66|268.06|265.66|267.92|265.52|0
1651828440000|2022-05-06 09:14:00|268.01|265.61|267.96|265.56|268.06|265.66|267.96|265.56|0
1651828450000|2022-05-06 09:14:10|268.01|265.61|267.67|265.27|268.01|265.61|267.67|265.27|0
1651828460000|2022-05-06 09:14:20|267.62|265.22|267.67|265.27|267.72|265.32|267.62|265.22|0
1651828470000|2022-05-06 09:14:30|267.77|265.37|267.77|265.37|267.77|265.37|267.77|265.37|0
1651828480000|2022-05-06 09:14:40|267.72|265.32|267.67|265.27|267.77|265.37|267.67|265.27|0
1651828490000|2022-05-06 09:14:50|267.62|265.22|267.47|265.07|267.62|265.22|267.47|265.07|0
1651828500000|2022-05-06 09:15:00|267.62|265.22|267.62|265.22|267.67|265.27|267.62|265.22|0
1651828510000|2022-05-06 09:15:10|267.57|265.17|267.96|265.56|267.96|265.56|267.57|265.17|0
1651828520000|2022-05-06 09:15:20|268.16|265.76|268.06|265.66|268.16|265.76|268.06|265.66|0
1651828530000|2022-05-06 09:15:30|267.77|265.37|267.43|265.03|267.77|265.37|267.43|265.03|0
1651828540000|2022-05-06 09:15:40|267.47|265.07|267.38|264.98|267.67|265.27|267.38|264.98|0
1651828550000|2022-05-06 09:15:50|267.47|265.07|267.57|265.17|267.57|265.17|267.47|265.07|0
1651828560000|2022-05-06 09:16:00|267.28|264.88|267.08|264.68|267.28|264.88|267.08|264.68|0
1651828570000|2022-05-06 09:16:10|267.13|264.73|267.18|264.78|267.28|264.88|267.13|264.73|0
1651828580000|2022-05-06 09:16:20|267.33|264.93|267.47|265.07|267.47|265.07|267.33|264.93|0
1651828590000|2022-05-06 09:16:30|267.43|265.03|267.57|265.17|267.57|265.17|267.43|265.03|0
1651828600000|2022-05-06 09:16:40|267.72|265.32|267.77|265.37|267.77|265.37|267.67|265.27|0
1651828610000|2022-05-06 09:16:50|267.86|265.46|268.16|265.76|268.16|265.76|267.86|265.46|0
1651828620000|2022-05-06 09:17:00|268.84|266.44|268.9|266.5|268.9|266.5|268.65|266.25|0
1651828630000|2022-05-06 09:17:10|268.84|266.44|269.14|266.74|269.14|266.74|268.84|266.44|0
1651828640000|2022-05-06 09:17:20|269.04|266.64|268.94|266.54|269.04|266.64|268.94|266.54|0
1651828650000|2022-05-06 09:17:30|269.09|266.69|269.04|266.64|269.09|266.69|269.04|266.64|0
1651828660000|2022-05-06 09:17:40|269.09|266.69|269.19|266.79|269.19|266.79|269.09|266.69|0
1651828670000|2022-05-06 09:17:50|268.94|266.54|269.04|266.64|269.04|266.64|268.94|266.54|0
1651828680000|2022-05-06 09:18:00|268.94|266.54|269.14|266.74|269.14|266.74|268.84|266.44|0
1651828690000|2022-05-06 09:18:10|269.04|266.64|269.43|267.03|269.43|267.03|269.04|266.64|0
1651828700000|2022-05-06 09:18:20|269.58|267.18|269.63|267.23|269.63|267.23|269.43|267.03|0
1651828710000|2022-05-06 09:18:30|269.73|267.33|269.83|267.43|269.83|267.43|269.73|267.33|0
1651828720000|2022-05-06 09:18:40|269.78|267.38|269.63|267.23|269.78|267.38|269.63|267.23|0
1651828730000|2022-05-06 09:18:50|269.58|267.18|269.48|267.08|269.58|267.18|269.43|267.03|0
1651828740000|2022-05-06 09:19:00|269.43|267.03|269.29|266.89|269.48|267.08|269.29|266.89|0
1651828750000|2022-05-06 09:19:10|269.33|266.93|269.14|266.74|269.33|266.93|269.14|266.74|0
1651828760000|2022-05-06 09:19:20|269.24|266.84|269.04|266.64|269.24|266.84|269.04|266.64|0
1651828770000|2022-05-06 09:19:30|269.14|266.74|269.33|266.93|269.53|267.13|269.14|266.74|0
1651828780000|2022-05-06 09:19:40|269.43|267.03|269.58|267.18|269.58|267.18|269.43|267.03|0
1651828790000|2022-05-06 09:19:50|269.53|267.13|269.04|266.64|269.53|267.13|269.04|266.64|0
1651828800000|2022-05-06 09:20:00|269.14|266.74|268.84|266.44|269.14|266.74|268.84|266.44|0
1651828810000|2022-05-06 09:20:10|268.8|266.4|268.74|266.34|268.84|266.44|268.74|266.34|0
1651828820000|2022-05-06 09:20:20|268.7|266.3|268.6|266.2|268.74|266.34|268.6|266.2|0
1651828830000|2022-05-06 09:20:30|268.55|266.15|268.25|265.85|268.55|266.15|268.25|265.85|0
1651828840000|2022-05-06 09:20:40|268.16|265.76|267.96|265.56|268.16|265.76|267.76|265.36|0
1651828850000|2022-05-06 09:20:50|268.11|265.71|268.16|265.76|268.16|265.76|268.11|265.71|0
1651828860000|2022-05-06 09:21:00|268.31|265.91|268.5|266.1|268.5|266.1|268.31|265.91|0
1651828870000|2022-05-06 09:21:10|268.55|266.15|268.6|266.2|268.6|266.2|268.55|266.15|0
1651828880000|2022-05-06 09:21:20|268.55|266.15|268.5|266.1|268.55|266.15|268.35|265.95|0
1651828890000|2022-05-06 09:21:30|268.35|265.95|268.74|266.34|268.74|266.34|268.35|265.95|0
1651828900000|2022-05-06 09:21:40|268.65|266.25|268.84|266.44|268.94|266.54|268.65|266.25|0
1651828910000|2022-05-06 09:21:50|269.33|266.93|269.53|267.13|269.53|267.13|269.33|266.93|0
1651828920000|2022-05-06 09:22:00|269.63|267.23|269.63|267.23|269.73|267.33|269.63|267.23|0
1651828930000|2022-05-06 09:22:10|269.73|267.33|269.63|267.23|269.73|267.33|269.53|267.13|0
1651828940000|2022-05-06 09:22:20|269.73|267.33|269.73|267.33|269.73|267.33|269.73|267.33|0
1651828950000|2022-05-06 09:22:30|269.78|267.38|269.92|267.52|269.92|267.52|269.73|267.33|0
1651828960000|2022-05-06 09:22:40|269.82|267.42|269.82|267.42|269.82|267.42|269.82|267.42|0
1651828970000|2022-05-06 09:22:50|270.02|267.62|270.12|267.72|270.12|267.72|269.92|267.52|0
1651828980000|2022-05-06 09:23:00|270.22|267.82|270.41|268.01|270.41|268.01|270.22|267.82|0
1651828990000|2022-05-06 09:23:10|270.32|267.92|270.32|267.92|270.41|268.01|270.32|267.92|0
1651829000000|2022-05-06 09:23:20|270.41|268.01|270.71|268.31|270.71|268.31|270.41|268.01|0
1651829010000|2022-05-06 09:23:30|270.81|268.41|270.91|268.51|270.91|268.51|270.71|268.31|0
1651829020000|2022-05-06 09:23:40|270.96|268.56|270.91|268.51|270.96|268.56|270.91|268.51|0
1651829030000|2022-05-06 09:23:50|271.1|268.7|271.1|268.7|271.2|268.8|271.1|268.7|0
1651829040000|2022-05-06 09:24:00|271.01|268.61|270.81|268.41|271.01|268.61|270.81|268.41|0
1651829050000|2022-05-06 09:24:10|270.76|268.36|270.56|268.16|270.76|268.36|270.56|268.16|0
1651829060000|2022-05-06 09:24:20|270.32|267.92|270.37|267.97|270.37|267.97|270.32|267.92|0
1651829070000|2022-05-06 09:24:30|270.32|267.92|270.22|267.82|270.32|267.92|270.22|267.82|0
1651829080000|2022-05-06 09:24:40|270.32|267.92|270.41|268.01|270.41|268.01|270.32|267.92|0
1651829090000|2022-05-06 09:24:50|270.61|268.21|270.66|268.26|270.71|268.31|270.61|268.21|0
1651829100000|2022-05-06 09:25:00|270.61|268.21|270.51|268.11|270.61|268.21|270.22|267.82|0
1651829110000|2022-05-06 09:25:10|270.71|268.31|270.41|268.01|270.71|268.31|270.41|268.01|0
1651829120000|2022-05-06 09:25:20|270.46|268.06|270.41|268.01|270.51|268.11|270.41|268.01|0
1651829130000|2022-05-06 09:25:30|270.37|267.97|270.31|267.91|270.41|268.01|270.31|267.91|0
1651829140000|2022-05-06 09:25:40|270.12|267.72|270.02|267.62|270.12|267.72|270.02|267.62|0
1651829150000|2022-05-06 09:25:50|270.12|267.72|270.12|267.72|270.12|267.72|270.12|267.72|0
1651829160000|2022-05-06 09:26:00|270.02|267.62|269.97|267.57|270.02|267.62|269.97|267.57|0
1651829170000|2022-05-06 09:26:10|270.02|267.62|270.12|267.72|270.12|267.72|270.02|267.62|0
1651829180000|2022-05-06 09:26:20|270.02|267.62|270.27|267.87|270.27|267.87|270.02|267.62|0
1651829190000|2022-05-06 09:26:30|270.22|267.82|270.22|267.82|270.31|267.91|270.22|267.82|0
1651829200000|2022-05-06 09:26:40|270.31|267.91|270.41|268.01|270.41|268.01|270.31|267.91|0
1651829210000|2022-05-06 09:26:50|270.81|268.41|271.06|268.66|271.06|268.66|270.81|268.41|0
1651829220000|2022-05-06 09:27:00|270.91|268.51|271.06|268.66|271.06|268.66|270.91|268.51|0
1651829230000|2022-05-06 09:27:10|270.86|268.46|270.51|268.11|270.91|268.51|270.51|268.11|0
1651829240000|2022-05-06 09:27:20|270.41|268.01|270.41|268.01|270.41|268.01|270.41|268.01|0
1651829250000|2022-05-06 09:27:30|270.22|267.82|270.22|267.82|270.31|267.91|270.22|267.82|0
1651829260000|2022-05-06 09:27:40|270.17|267.77|270.27|267.87|270.27|267.87|270.17|267.77|0
1651829270000|2022-05-06 09:27:50|270.41|268.01|270.31|267.91|270.61|268.21|270.31|267.91|0
1651829280000|2022-05-06 09:28:00|270.21|267.81|270.51|268.11|270.51|268.11|270.21|267.81|0
1651829290000|2022-05-06 09:28:10|270.66|268.26|270.96|268.56|270.96|268.56|270.61|268.21|0
1651829300000|2022-05-06 09:28:20|271.15|268.75|271|268.6|271.15|268.75|270.96|268.56|0
1651829310000|2022-05-06 09:28:30|271.05|268.65|271.1|268.7|271.1|268.7|271.05|268.65|0
1651829320000|2022-05-06 09:28:40|271.05|268.65|270.96|268.56|271.1|268.7|270.96|268.56|0
1651829330000|2022-05-06 09:28:50|270.76|268.36|270.31|267.91|270.76|268.36|270.31|267.91|0
1651829340000|2022-05-06 09:29:00|270.12|267.72|270.17|267.77|270.17|267.77|270.12|267.72|0
1651829350000|2022-05-06 09:29:10|270.21|267.81|270.21|267.81|270.21|267.81|270.17|267.77|0
1651829360000|2022-05-06 09:29:20|270.31|267.91|270.17|267.77|270.31|267.91|270.17|267.77|0
1651829370000|2022-05-06 09:29:30|270.21|267.81|270.31|267.91|270.31|267.91|270.21|267.81|0
1651829380000|2022-05-06 09:29:40|270.41|268.01|270.31|267.91|270.41|268.01|270.27|267.87|0
1651829390000|2022-05-06 09:29:50|270.51|268.11|270.71|268.31|270.71|268.31|270.51|268.11|0
1651829400000|2022-05-06 09:30:00|270.76|268.36|270.71|268.31|270.9|268.5|270.71|268.31|0
1651829410000|2022-05-06 09:30:10|270.51|268.11|270.31|267.91|270.51|268.11|270.21|267.81|0
1651829420000|2022-05-06 09:30:20|270.26|267.86|270.31|267.91|270.31|267.91|270.26|267.86|0
1651829430000|2022-05-06 09:30:30|270.46|268.06|270.21|267.81|270.46|268.06|270.21|267.81|0
1651829440000|2022-05-06 09:30:40|270.17|267.77|270.12|267.72|270.17|267.77|270.12|267.72|0
1651829450000|2022-05-06 09:30:50|270.07|267.67|269.97|267.57|270.07|267.67|269.97|267.57|0
1651829460000|2022-05-06 09:31:00|269.92|267.52|269.82|267.42|269.92|267.52|269.82|267.42|0
1651829470000|2022-05-06 09:31:10|269.62|267.22|269.52|267.12|269.62|267.22|269.52|267.12|0
1651829480000|2022-05-06 09:31:20|269.58|267.18|269.52|267.12|269.58|267.18|269.52|267.12|0
1651829490000|2022-05-06 09:31:30|269.23|266.83|269.13|266.73|269.43|267.03|269.03|266.63|0
1651829500000|2022-05-06 09:31:40|269.33|266.93|269.33|266.93|269.33|266.93|269.23|266.83|0
1651829510000|2022-05-06 09:31:50|269.23|266.83|269.33|266.93|269.33|266.93|269.23|266.83|0
1651829520000|2022-05-06 09:32:00|269.43|267.03|269.23|266.83|269.43|267.03|269.23|266.83|0
1651829530000|2022-05-06 09:32:10|268.93|266.53|268.93|266.53|268.93|266.53|268.74|266.34|0
1651829540000|2022-05-06 09:32:20|268.74|266.34|268.54|266.14|268.84|266.44|268.54|266.14|0
1651829550000|2022-05-06 09:32:30|268.59|266.19|268.54|266.14|268.64|266.24|268.54|266.14|0
1651829560000|2022-05-06 09:32:40|268.64|266.24|268.35|265.95|268.64|266.24|268.35|265.95|0
1651829570000|2022-05-06 09:32:50|268.4|266|268.4|266|268.4|266|268.35|265.95|0
1651829580000|2022-05-06 09:33:00|268.35|265.95|268.44|266.04|268.44|266.04|268.3|265.9|0
1651829590000|2022-05-06 09:33:10|268.54|266.14|268.25|265.85|268.54|266.14|268.25|265.85|0
1651829600000|2022-05-06 09:33:20|268.35|265.95|268.35|265.95|268.35|265.95|268.35|265.95|0
1651829610000|2022-05-06 09:33:30|268.44|266.04|268.1|265.7|268.54|266.14|268.1|265.7|0
1651829620000|2022-05-06 09:33:40|268.05|265.65|267.95|265.55|268.05|265.65|267.86|265.46|0
1651829630000|2022-05-06 09:33:50|268|265.6|267.86|265.46|268|265.6|267.86|265.46|0
1651829640000|2022-05-06 09:34:00|267.95|265.55|268|265.6|268.05|265.65|267.95|265.55|0
1651829650000|2022-05-06 09:34:10|267.95|265.55|268.1|265.7|268.1|265.7|267.95|265.55|0
1651829660000|2022-05-06 09:34:20|268.05|265.65|267.91|265.51|268.05|265.65|267.86|265.46|0
1651829670000|2022-05-06 09:34:30|267.86|265.46|268|265.6|268|265.6|267.86|265.46|0
1651829680000|2022-05-06 09:34:40|268.15|265.75|267.95|265.55|268.15|265.75|267.95|265.55|0
1651829690000|2022-05-06 09:34:50|268|265.6|268.05|265.65|268.15|265.75|268|265.6|0
1651829700000|2022-05-06 09:35:00|268|265.6|268|265.6|268|265.6|268|265.6|0
1651829710000|2022-05-06 09:35:10|267.95|265.55|268.49|266.09|268.49|266.09|267.95|265.55|0
1651829720000|2022-05-06 09:35:20|268.44|266.04|268.4|266|268.44|266.04|268.4|266|0
1651829730000|2022-05-06 09:35:30|268.25|265.85|268.25|265.85|268.25|265.85|268.25|265.85|0
1651829740000|2022-05-06 09:35:40|268.3|265.9|268.4|266|268.4|266|268.25|265.85|0
1651829750000|2022-05-06 09:35:50|268.34|265.94|268.34|265.94|268.34|265.94|268.34|265.94|0
1651829760000|2022-05-06 09:36:00|268.4|266|268.54|266.14|268.54|266.14|268.4|266|0
1651829770000|2022-05-06 09:36:10|268.44|266.04|268.44|266.04|268.44|266.04|268.44|266.04|0
1651829780000|2022-05-06 09:36:20|268.49|266.09|268.34|265.94|268.49|266.09|268.05|265.65|0
1651829790000|2022-05-06 09:36:30|268.49|266.09|268.64|266.24|268.64|266.24|268.49|266.09|0
1651829800000|2022-05-06 09:36:40|268.74|266.34|268.93|266.53|268.93|266.53|268.64|266.24|0
1651829810000|2022-05-06 09:36:50|268.89|266.49|269.03|266.63|269.03|266.63|268.89|266.49|0
1651829820000|2022-05-06 09:37:00|268.98|266.58|268.74|266.34|268.98|266.58|268.74|266.34|0
1651829830000|2022-05-06 09:37:10|268.79|266.39|268.93|266.53|268.93|266.53|268.79|266.39|0
1651829840000|2022-05-06 09:37:20|269.03|266.63|269.03|266.63|269.03|266.63|268.93|266.53|0
1651829850000|2022-05-06 09:37:30|268.74|266.34|268.54|266.14|268.74|266.34|268.54|266.14|0
1651829860000|2022-05-06 09:37:40|268.34|265.94|268.25|265.85|268.34|265.94|268.25|265.85|0
1651829870000|2022-05-06 09:37:50|268.34|265.94|268.44|266.04|268.44|266.04|268.3|265.9|0
1651829880000|2022-05-06 09:38:00|268.54|266.14|268.59|266.19|268.64|266.24|268.54|266.14|0
1651829890000|2022-05-06 09:38:10|268.49|266.09|268.05|265.65|268.49|266.09|268.05|265.65|0
1651829900000|2022-05-06 09:38:20|267.85|265.45|267.76|265.36|267.9|265.5|267.76|265.36|0
1651829910000|2022-05-06 09:38:30|267.81|265.41|267.85|265.45|267.85|265.45|267.71|265.31|0
1651829920000|2022-05-06 09:38:40|267.56|265.16|267.61|265.21|267.61|265.21|267.56|265.16|0
1651829930000|2022-05-06 09:38:50|267.66|265.26|267.46|265.06|267.66|265.26|267.46|265.06|0
1651829940000|2022-05-06 09:39:00|267.51|265.11|267.51|265.11|267.51|265.11|267.46|265.06|0
1651829950000|2022-05-06 09:39:10|267.46|265.06|267.61|265.21|267.61|265.21|267.46|265.06|0
1651829960000|2022-05-06 09:39:20|267.66|265.26|267.32|264.92|267.66|265.26|267.32|264.92|0
1651829970000|2022-05-06 09:39:30|267.17|264.77|267.07|264.67|267.17|264.77|267.07|264.67|0
1651829980000|2022-05-06 09:39:40|266.97|264.57|267.22|264.82|267.22|264.82|266.97|264.57|0
1651829990000|2022-05-06 09:39:50|267.12|264.72|267.07|264.67|267.17|264.77|267.07|264.67|0
1651830000000|2022-05-06 09:40:00|266.88|264.48|266.68|264.28|266.88|264.48|266.68|264.28|0
1651830010000|2022-05-06 09:40:10|266.78|264.38|266.97|264.57|266.97|264.57|266.78|264.38|0
1651830020000|2022-05-06 09:40:20|267.07|264.67|267.12|264.72|267.17|264.77|267.07|264.67|0
1651830030000|2022-05-06 09:40:30|267.27|264.87|267.36|264.96|267.41|265.01|267.27|264.87|0
1651830040000|2022-05-06 09:40:40|267.32|264.92|267.17|264.77|267.32|264.92|267.12|264.72|0
1651830050000|2022-05-06 09:40:50|267.22|264.82|266.97|264.57|267.27|264.87|266.97|264.57|0
1651830060000|2022-05-06 09:41:00|267.17|264.77|267.27|264.87|267.27|264.87|267.17|264.77|0
1651830070000|2022-05-06 09:41:10|267.32|264.92|267.66|265.26|267.66|265.26|267.32|264.92|0
1651830080000|2022-05-06 09:41:20|267.61|265.21|267.51|265.11|267.71|265.31|267.51|265.11|0
1651830090000|2022-05-06 09:41:30|267.46|265.06|267.36|264.96|267.46|265.06|267.36|264.96|0
1651830100000|2022-05-06 09:41:40|267.32|264.92|266.97|264.57|267.32|264.92|266.97|264.57|0
1651830110000|2022-05-06 09:41:50|267.07|264.67|266.78|264.38|267.07|264.67|266.78|264.38|0
1651830120000|2022-05-06 09:42:00|266.83|264.43|266.88|264.48|266.93|264.53|266.83|264.43|0
1651830130000|2022-05-06 09:42:10|266.93|264.53|266.93|264.53|266.93|264.53|266.93|264.53|0
1651830140000|2022-05-06 09:42:20|266.97|264.57|266.97|264.57|266.97|264.57|266.97|264.57|0
1651830150000|2022-05-06 09:42:30|266.93|264.53|266.73|264.33|266.93|264.53|266.73|264.33|0
1651830160000|2022-05-06 09:42:40|266.78|264.38|266.78|264.38|266.87|264.47|266.78|264.38|0
1651830170000|2022-05-06 09:42:50|266.83|264.43|266.87|264.47|266.87|264.47|266.78|264.38|0
1651830180000|2022-05-06 09:43:00|266.97|264.57|267.22|264.82|267.22|264.82|266.97|264.57|0
1651830190000|2022-05-06 09:43:10|267.26|264.86|267.26|264.86|267.26|264.86|267.26|264.86|0
1651830200000|2022-05-06 09:43:20|267.32|264.92|267.32|264.92|267.32|264.92|267.26|264.86|0
1651830210000|2022-05-06 09:43:30|267.36|264.96|267.46|265.06|267.46|265.06|267.36|264.96|0
1651830220000|2022-05-06 09:43:40|267.36|264.96|267.22|264.82|267.36|264.96|267.17|264.77|0
1651830230000|2022-05-06 09:43:50|267.26|264.86|267.22|264.82|267.26|264.86|267.22|264.82|0
1651830240000|2022-05-06 09:44:00|267.17|264.77|267.17|264.77|267.17|264.77|267.07|264.67|0
1651830250000|2022-05-06 09:44:10|267.12|264.72|267.07|264.67|267.12|264.72|267.07|264.67|0
1651830260000|2022-05-06 09:44:20|267.12|264.72|267.17|264.77|267.17|264.77|267.12|264.72|0
1651830270000|2022-05-06 09:44:30|267.26|264.86|267.17|264.77|267.26|264.86|267.12|264.72|0
1651830280000|2022-05-06 09:44:40|267.07|264.67|266.97|264.57|267.07|264.67|266.97|264.57|0
1651830290000|2022-05-06 09:44:50|266.78|264.38|266.73|264.33|266.78|264.38|266.73|264.33|0
1651830300000|2022-05-06 09:45:00|266.68|264.28|266.78|264.38|266.78|264.38|266.68|264.28|0
1651830310000|2022-05-06 09:45:10|266.73|264.33|266.68|264.28|266.78|264.38|266.68|264.28|0
1651830320000|2022-05-06 09:45:20|266.63|264.23|266.29|263.89|266.63|264.23|266.29|263.89|0
1651830330000|2022-05-06 09:45:30|266.68|264.28|266.53|264.13|266.68|264.28|266.53|264.13|0
1651830340000|2022-05-06 09:45:40|266.44|264.04|266.14|263.74|266.44|264.04|266.14|263.74|0
1651830350000|2022-05-06 09:45:50|266.29|263.89|266.05|263.65|266.29|263.89|266.05|263.65|0
1651830360000|2022-05-06 09:46:00|265.95|263.55|265.95|263.55|265.95|263.55|265.8|263.4|0
1651830370000|2022-05-06 09:46:10|266|263.6|266|263.6|266.09|263.69|266|263.6|0
1651830380000|2022-05-06 09:46:20|265.95|263.55|265.8|263.4|266|263.6|265.8|263.4|0
1651830390000|2022-05-06 09:46:30|265.66|263.26|265.75|263.35|265.75|263.35|265.66|263.26|0
1651830400000|2022-05-06 09:46:40|265.66|263.26|265.85|263.45|265.85|263.45|265.61|263.21|0
1651830410000|2022-05-06 09:46:50|265.7|263.3|265.61|263.21|265.7|263.3|265.61|263.21|0
1651830420000|2022-05-06 09:47:00|265.51|263.11|265.41|263.01|265.51|263.11|265.41|263.01|0
1651830430000|2022-05-06 09:47:10|265.51|263.11|265.51|263.11|265.51|263.11|265.46|263.06|0
1651830440000|2022-05-06 09:47:20|265.32|262.92|265.32|262.92|265.37|262.97|265.32|262.92|0
1651830450000|2022-05-06 09:47:30|265.37|262.97|265.51|263.11|265.51|263.11|265.37|262.97|0
1651830460000|2022-05-06 09:47:40|265.46|263.06|265.7|263.3|265.7|263.3|265.46|263.06|0
1651830470000|2022-05-06 09:47:50|265.75|263.35|265.66|263.26|265.8|263.4|265.66|263.26|0
1651830480000|2022-05-06 09:48:00|265.61|263.21|265.51|263.11|265.61|263.21|265.51|263.11|0
1651830490000|2022-05-06 09:48:10|265.46|263.06|265.02|262.62|265.46|263.06|265.02|262.62|0
1651830500000|2022-05-06 09:48:20|265.12|262.72|265.41|263.01|265.41|263.01|265.12|262.72|0
1651830510000|2022-05-06 09:48:30|265.51|263.11|265.41|263.01|265.66|263.26|265.41|263.01|0
1651830520000|2022-05-06 09:48:40|265.51|263.11|265.51|263.11|265.51|263.11|265.51|263.11|0
1651830530000|2022-05-06 09:48:50|265.66|263.26|265.9|263.5|265.9|263.5|265.66|263.26|0
1651830540000|2022-05-06 09:49:00|265.85|263.45|265.8|263.4|265.85|263.45|265.7|263.3|0
1651830550000|2022-05-06 09:49:10|265.99|263.59|266.29|263.89|266.29|263.89|265.99|263.59|0
1651830560000|2022-05-06 09:49:20|266.34|263.94|266.48|264.08|266.48|264.08|266.29|263.89|0
1651830570000|2022-05-06 09:49:30|266.53|264.13|266.68|264.28|266.68|264.28|266.53|264.13|0
1651830580000|2022-05-06 09:49:40|266.77|264.37|266.63|264.23|266.77|264.37|266.63|264.23|0
1651830590000|2022-05-06 09:49:50|266.58|264.18|266.29|263.89|266.58|264.18|266.29|263.89|0
1651830600000|2022-05-06 09:50:00|266.34|263.94|265.99|263.59|266.34|263.94|265.99|263.59|0
1651830610000|2022-05-06 09:50:10|266.19|263.79|266.14|263.74|266.19|263.79|266.14|263.74|0
1651830620000|2022-05-06 09:50:20|266.19|263.79|266.63|264.23|266.63|264.23|266.19|263.79|0
1651830630000|2022-05-06 09:50:30|266.48|264.08|266.53|264.13|266.53|264.13|266.34|263.94|0
1651830640000|2022-05-06 09:50:40|266.48|264.08|266.09|263.69|266.48|264.08|266.09|263.69|0
1651830650000|2022-05-06 09:50:50|265.95|263.55|265.7|263.3|265.95|263.55|265.7|263.3|0
1651830660000|2022-05-06 09:51:00|265.6|263.2|265.75|263.35|265.8|263.4|265.6|263.2|0
1651830670000|2022-05-06 09:51:10|265.8|263.4|265.6|263.2|265.8|263.4|265.56|263.16|0
1651830680000|2022-05-06 09:51:20|265.51|263.11|265.7|263.3|265.7|263.3|265.51|263.11|0
1651830690000|2022-05-06 09:51:30|265.66|263.26|265.99|263.59|265.99|263.59|265.66|263.26|0
1651830700000|2022-05-06 09:51:40|266.09|263.69|266.24|263.84|266.24|263.84|266.09|263.69|0
1651830710000|2022-05-06 09:51:50|266.29|263.89|266.34|263.94|266.43|264.03|266.29|263.89|0
1651830720000|2022-05-06 09:52:00|266.24|263.84|266.09|263.69|266.24|263.84|265.99|263.59|0
1651830730000|2022-05-06 09:52:10|266.14|263.74|266.24|263.84|266.24|263.84|266.14|263.74|0
1651830740000|2022-05-06 09:52:20|266.38|263.98|266.38|263.98|266.38|263.98|266.29|263.89|0
1651830750000|2022-05-06 09:52:30|266.29|263.89|266.24|263.84|266.34|263.94|266.24|263.84|0
1651830760000|2022-05-06 09:52:40|266.09|263.69|265.75|263.35|266.09|263.69|265.75|263.35|0
1651830770000|2022-05-06 09:52:50|265.8|263.4|265.75|263.35|265.8|263.4|265.75|263.35|0
1651830780000|2022-05-06 09:53:00|265.7|263.3|265.8|263.4|265.8|263.4|265.65|263.25|0
1651830790000|2022-05-06 09:53:10|265.9|263.5|265.56|263.16|265.9|263.5|265.56|263.16|0
1651830800000|2022-05-06 09:53:20|265.51|263.11|265.6|263.2|265.65|263.25|265.51|263.11|0
1651830810000|2022-05-06 09:53:30|265.65|263.25|265.7|263.3|265.7|263.3|265.65|263.25|0
1651830820000|2022-05-06 09:53:40|265.85|263.45|265.85|263.45|265.99|263.59|265.85|263.45|0
1651830830000|2022-05-06 09:53:50|265.9|263.5|265.85|263.45|265.9|263.5|265.85|263.45|0
1651830840000|2022-05-06 09:54:00|265.56|263.16|265.21|262.81|265.85|263.45|265.21|262.81|0
1651830850000|2022-05-06 09:54:10|265.31|262.91|265.31|262.91|265.31|262.91|265.21|262.81|0
1651830860000|2022-05-06 09:54:20|265.27|262.87|265.21|262.81|265.31|262.91|265.21|262.81|0
1651830870000|2022-05-06 09:54:30|265.12|262.72|265.07|262.67|265.12|262.72|265.02|262.62|0
1651830880000|2022-05-06 09:54:40|265.12|262.72|264.88|262.48|265.12|262.72|264.88|262.48|0
1651830890000|2022-05-06 09:54:50|264.83|262.43|264.83|262.43|264.88|262.48|264.83|262.43|0
1651830900000|2022-05-06 09:55:00|264.92|262.52|265.21|262.81|265.21|262.81|264.92|262.52|0
1651830910000|2022-05-06 09:55:10|265.31|262.91|265.31|262.91|265.31|262.91|265.17|262.77|0
1651830920000|2022-05-06 09:55:20|265.26|262.86|265.41|263.01|265.41|263.01|265.26|262.86|0
1651830930000|2022-05-06 09:55:30|265.21|262.81|265.31|262.91|265.31|262.91|265.21|262.81|0
1651830940000|2022-05-06 09:55:40|265.41|263.01|265.6|263.2|265.75|263.35|265.41|263.01|0
1651830950000|2022-05-06 09:55:50|265.65|263.25|265.85|263.45|265.85|263.45|265.56|263.16|0
1651830960000|2022-05-06 09:56:00|265.56|263.16|265.31|262.91|265.56|263.16|265.26|262.86|0
1651830970000|2022-05-06 09:56:10|265.21|262.81|264.97|262.57|265.21|262.81|264.92|262.52|0
1651830980000|2022-05-06 09:56:20|264.92|262.52|265.21|262.81|265.21|262.81|264.92|262.52|0
1651830990000|2022-05-06 09:56:30|265.12|262.72|265.31|262.91|265.36|262.96|265.12|262.72|0
1651831000000|2022-05-06 09:56:40|265.36|262.96|265.36|262.96|265.36|262.96|265.36|262.96|0
1651831010000|2022-05-06 09:56:50|265.5|263.1|265.6|263.2|265.6|263.2|265.5|263.1|0
1651831020000|2022-05-06 09:57:00|265.36|262.96|265.36|262.96|265.41|263.01|265.36|262.96|0
1651831030000|2022-05-06 09:57:10|265.41|263.01|265.07|262.67|265.41|263.01|265.02|262.62|0
1651831040000|2022-05-06 09:57:20|265.26|262.86|265.21|262.81|265.26|262.86|265.12|262.72|0
1651831050000|2022-05-06 09:57:30|265.17|262.77|265.36|262.96|265.36|262.96|265.17|262.77|0
1651831060000|2022-05-06 09:57:40|265.41|263.01|265.6|263.2|265.6|263.2|265.41|263.01|0
1651831070000|2022-05-06 09:57:50|265.31|262.91|265.46|263.06|265.46|263.06|265.21|262.81|0
1651831080000|2022-05-06 09:58:00|265.41|263.01|264.78|262.38|265.41|263.01|264.73|262.33|0
1651831090000|2022-05-06 09:58:10|264.73|262.33|264.68|262.28|264.82|262.42|264.63|262.23|0
1651831100000|2022-05-06 09:58:20|265.02|262.62|264.92|262.52|265.02|262.62|264.92|262.52|0
1651831110000|2022-05-06 09:58:30|264.97|262.57|264.63|262.23|264.97|262.57|264.44|262.04|0
1651831120000|2022-05-06 09:58:40|264.53|262.13|264.44|262.04|264.58|262.18|264.44|262.04|0
1651831130000|2022-05-06 09:58:50|264.34|261.94|264.39|261.99|264.39|261.99|264.34|261.94|0
1651831140000|2022-05-06 09:59:00|264.44|262.04|264.63|262.23|264.68|262.28|264.44|262.04|0
1651831150000|2022-05-06 09:59:10|264.73|262.33|264.34|261.94|264.73|262.33|264.34|261.94|0
1651831160000|2022-05-06 09:59:20|264.44|262.04|264.58|262.18|264.63|262.23|264.44|262.04|0
1651831170000|2022-05-06 09:59:30|264.29|261.89|264.53|262.13|264.53|262.13|264.29|261.89|0
1651831180000|2022-05-06 09:59:40|264.39|261.99|264.63|262.23|264.63|262.23|264.39|261.99|0
1651831190000|2022-05-06 09:59:50|264.73|262.33|264.68|262.28|264.73|262.33|264.68|262.28|0
1651831200000|2022-05-06 10:00:00|264.63|262.23|265.11|262.71|265.11|262.71|264.63|262.23|0
1651831210000|2022-05-06 10:00:10|264.92|262.52|264.92|262.52|264.92|262.52|264.82|262.42|0
1651831220000|2022-05-06 10:00:20|264.87|262.47|265.17|262.77|265.17|262.77|264.87|262.47|0
1651831230000|2022-05-06 10:00:30|265.11|262.71|265.5|263.1|265.6|263.2|265.11|262.71|0
1651831240000|2022-05-06 10:00:40|265.41|263.01|265.31|262.91|265.41|263.01|265.16|262.76|0
1651831250000|2022-05-06 10:00:50|265.26|262.86|264.97|262.57|265.26|262.86|264.82|262.42|0
1651831260000|2022-05-06 10:01:00|265.02|262.62|264.73|262.33|265.11|262.71|264.73|262.33|0
1651831270000|2022-05-06 10:01:10|264.63|262.23|264.82|262.42|264.82|262.42|264.63|262.23|0
1651831280000|2022-05-06 10:01:20|264.92|262.52|265.16|262.76|265.16|262.76|264.82|262.42|0
1651831290000|2022-05-06 10:01:30|265.21|262.81|265.89|263.49|265.89|263.49|265.21|262.81|0
1651831300000|2022-05-06 10:01:40|265.99|263.59|265.99|263.59|265.99|263.59|265.99|263.59|0
1651831310000|2022-05-06 10:01:50|266.04|263.64|266.09|263.69|266.09|263.69|266.04|263.64|0
1651831320000|2022-05-06 10:02:00|266.23|263.83|265.99|263.59|266.23|263.83|265.99|263.59|0
1651831330000|2022-05-06 10:02:10|265.75|263.35|266.14|263.74|266.14|263.74|265.75|263.35|0
1651831340000|2022-05-06 10:02:20|266.18|263.78|266.28|263.88|266.28|263.88|266.18|263.78|0
1651831350000|2022-05-06 10:02:30|266.18|263.78|266.09|263.69|266.18|263.78|266.09|263.69|0
1651831360000|2022-05-06 10:02:40|266.14|263.74|266.18|263.78|266.18|263.78|266.09|263.69|0
1651831370000|2022-05-06 10:02:50|266.09|263.69|265.7|263.3|266.09|263.69|265.6|263.2|0
1651831380000|2022-05-06 10:03:00|265.79|263.39|265.75|263.35|265.79|263.39|265.75|263.35|0
1651831390000|2022-05-06 10:03:10|265.7|263.3|265.31|262.91|265.7|263.3|265.31|262.91|0
1651831400000|2022-05-06 10:03:20|265.5|263.1|265.45|263.05|265.5|263.1|265.45|263.05|0
1651831410000|2022-05-06 10:03:30|265.5|263.1|265.26|262.86|265.5|263.1|265.26|262.86|0
1651831420000|2022-05-06 10:03:40|265.45|263.05|265.31|262.91|265.45|263.05|265.31|262.91|0
1651831430000|2022-05-06 10:03:50|265.4|263|265.36|262.96|265.45|263.05|265.36|262.96|0
1651831440000|2022-05-06 10:04:00|265.26|262.86|264.97|262.57|265.36|262.96|264.97|262.57|0
1651831450000|2022-05-06 10:04:10|265.11|262.71|265.26|262.86|265.26|262.86|265.11|262.71|0
1651831460000|2022-05-06 10:04:20|265.31|262.91|265.31|262.91|265.31|262.91|265.31|262.91|0
1651831470000|2022-05-06 10:04:30|265.4|263|265.4|263|265.45|263.05|265.4|263|0
1651831480000|2022-05-06 10:04:40|265.45|263.05|265.5|263.1|265.55|263.15|265.45|263.05|0
1651831490000|2022-05-06 10:04:50|265.65|263.25|265.79|263.39|265.79|263.39|265.65|263.25|0
1651831500000|2022-05-06 10:05:00|265.89|263.49|265.65|263.25|265.89|263.49|265.65|263.25|0
1651831510000|2022-05-06 10:05:10|265.5|263.1|265.65|263.25|265.65|263.25|265.5|263.1|0
1651831520000|2022-05-06 10:05:20|265.69|263.29|265.65|263.25|265.69|263.29|265.6|263.2|0
1651831530000|2022-05-06 10:05:30|265.6|263.2|265.55|263.15|265.69|263.29|265.5|263.1|0
1651831540000|2022-05-06 10:05:40|265.5|263.1|265.21|262.81|265.5|263.1|265.07|262.67|0
1651831550000|2022-05-06 10:05:50|265.11|262.71|264.92|262.52|265.11|262.71|264.92|262.52|0
1651831560000|2022-05-06 10:06:00|265.01|262.61|265.01|262.61|265.11|262.71|265.01|262.61|0
1651831570000|2022-05-06 10:06:10|265.11|262.71|265.11|262.71|265.16|262.76|265.11|262.71|0
1651831580000|2022-05-06 10:06:20|265.21|262.81|265.01|262.61|265.21|262.81|265.01|262.61|0
1651831590000|2022-05-06 10:06:30|264.97|262.57|264.97|262.57|265.11|262.71|264.97|262.57|0
1651831600000|2022-05-06 10:06:40|264.68|262.28|264.34|261.94|264.68|262.28|264.34|261.94|0
1651831610000|2022-05-06 10:06:50|264.48|262.08|264.63|262.23|264.63|262.23|264.48|262.08|0
1651831620000|2022-05-06 10:07:00|264.58|262.18|264.43|262.03|264.58|262.18|264.43|262.03|0
1651831630000|2022-05-06 10:07:10|264.48|262.08|264.58|262.18|264.58|262.18|264.43|262.03|0
1651831640000|2022-05-06 10:07:20|264.82|262.42|264.97|262.57|264.97|262.57|264.82|262.42|0
1651831650000|2022-05-06 10:07:30|265.11|262.71|265.11|262.71|265.11|262.71|265.01|262.61|0
1651831660000|2022-05-06 10:07:40|265.01|262.61|265.11|262.71|265.31|262.91|265.01|262.61|0
1651831670000|2022-05-06 10:07:50|265.01|262.61|265.69|263.29|265.69|263.29|265.01|262.61|0
1651831680000|2022-05-06 10:08:00|265.5|263.1|265.69|263.29|265.69|263.29|265.5|263.1|0
1651831690000|2022-05-06 10:08:10|265.65|263.25|265.79|263.39|265.79|263.39|265.6|263.2|0
1651831700000|2022-05-06 10:08:20|265.89|263.49|265.79|263.39|265.89|263.49|265.74|263.34|0
1651831710000|2022-05-06 10:08:30|265.94|263.54|266.08|263.68|266.08|263.68|265.94|263.54|0
1651831720000|2022-05-06 10:08:40|266.18|263.78|266.18|263.78|266.18|263.78|266.18|263.78|0
1651831730000|2022-05-06 10:08:50|266.28|263.88|266.47|264.07|266.47|264.07|266.18|263.78|0
1651831740000|2022-05-06 10:09:00|266.33|263.93|266.47|264.07|266.47|264.07|266.28|263.88|0
1651831750000|2022-05-06 10:09:10|266.52|264.12|266.67|264.27|266.67|264.27|266.52|264.12|0
1651831760000|2022-05-06 10:09:20|266.57|264.17|266.67|264.27|266.67|264.27|266.57|264.17|0
1651831770000|2022-05-06 10:09:30|266.62|264.22|266.57|264.17|266.62|264.22|266.57|264.17|0
1651831780000|2022-05-06 10:09:40|266.67|264.27|266.76|264.36|266.76|264.36|266.67|264.27|0
1651831790000|2022-05-06 10:09:50|266.81|264.41|266.72|264.32|266.81|264.41|266.72|264.32|0
1651831800000|2022-05-06 10:10:00|266.67|264.27|266.86|264.46|266.86|264.46|266.67|264.27|0
1651831810000|2022-05-06 10:10:10|266.81|264.41|267.11|264.71|267.11|264.71|266.81|264.41|0
1651831820000|2022-05-06 10:10:20|267.15|264.75|267.15|264.75|267.25|264.85|267.15|264.75|0
1651831830000|2022-05-06 10:10:30|267.25|264.85|266.96|264.56|267.25|264.85|266.96|264.56|0
1651831840000|2022-05-06 10:10:40|266.86|264.46|266.57|264.17|266.91|264.51|266.57|264.17|0
1651831850000|2022-05-06 10:10:50|266.47|264.07|266.42|264.02|266.47|264.07|266.37|263.97|0
1651831860000|2022-05-06 10:11:00|266.37|263.97|266.28|263.88|266.37|263.97|266.13|263.73|0
1651831870000|2022-05-06 10:11:10|266.37|263.97|266.47|264.07|266.47|264.07|266.37|263.97|0
1651831880000|2022-05-06 10:11:20|266.37|263.97|266.18|263.78|266.37|263.97|266.18|263.78|0
1651831890000|2022-05-06 10:11:30|266.28|263.88|266.03|263.63|266.28|263.88|266.03|263.63|0
1651831900000|2022-05-06 10:11:40|266.08|263.68|265.98|263.58|266.08|263.68|265.98|263.58|0
1651831910000|2022-05-06 10:11:50|265.89|263.49|265.98|263.58|265.98|263.58|265.74|263.34|0
1651831920000|2022-05-06 10:12:00|265.89|263.49|266.08|263.68|266.08|263.68|265.89|263.49|0
1651831930000|2022-05-06 10:12:10|265.98|263.58|265.98|263.58|265.98|263.58|265.98|263.58|0
1651831940000|2022-05-06 10:12:20|266.03|263.63|266.18|263.78|266.18|263.78|265.98|263.58|0
1651831950000|2022-05-06 10:12:30|266.13|263.73|266.03|263.63|266.13|263.73|266.03|263.63|0
1651831960000|2022-05-06 10:12:40|266.08|263.68|265.79|263.39|266.08|263.68|265.79|263.39|0
1651831970000|2022-05-06 10:12:50|265.64|263.24|265.64|263.24|265.64|263.24|265.5|263.1|0
1651831980000|2022-05-06 10:13:00|265.89|263.49|266.27|263.87|266.27|263.87|265.89|263.49|0
1651831990000|2022-05-06 10:13:10|266.57|264.17|266.86|264.46|266.86|264.46|266.57|264.17|0
1651832000000|2022-05-06 10:13:20|266.91|264.51|267.59|265.19|267.59|265.19|266.91|264.51|0
1651832010000|2022-05-06 10:13:30|267.84|265.44|267.93|265.53|267.93|265.53|267.69|265.29|0
1651832020000|2022-05-06 10:13:40|267.89|265.49|268.08|265.68|268.08|265.68|267.89|265.49|0
1651832030000|2022-05-06 10:13:50|268.42|266.02|267.84|265.44|268.42|266.02|267.84|265.44|0
1651832040000|2022-05-06 10:14:00|267.64|265.24|267.5|265.1|267.64|265.24|267.44|265.04|0
1651832050000|2022-05-06 10:14:10|267.25|264.85|267.25|264.85|267.25|264.85|267.25|264.85|0
1651832060000|2022-05-06 10:14:20|267.3|264.9|267.44|265.04|267.44|265.04|267.25|264.85|0
1651832070000|2022-05-06 10:14:30|267.54|265.14|267.54|265.14|267.59|265.19|267.54|265.14|0
1651832080000|2022-05-06 10:14:40|267.64|265.24|267.5|265.1|267.64|265.24|267.44|265.04|0
1651832090000|2022-05-06 10:14:50|267.54|265.14|267.2|264.8|267.59|265.19|267.2|264.8|0
1651832100000|2022-05-06 10:15:00|267.25|264.85|267.15|264.75|267.25|264.85|267.15|264.75|0
1651832110000|2022-05-06 10:15:10|267.25|264.85|267.35|264.95|267.35|264.95|267.25|264.85|0
1651832120000|2022-05-06 10:15:20|267.25|264.85|267.4|265|267.4|265|267.25|264.85|0
1651832130000|2022-05-06 10:15:30|267.54|265.14|267.35|264.95|267.54|265.14|267.25|264.85|0
1651832140000|2022-05-06 10:15:40|267.25|264.85|267.15|264.75|267.35|264.95|267.15|264.75|0
1651832150000|2022-05-06 10:15:50|267.05|264.65|267.05|264.65|267.05|264.65|267.05|264.65|0
1651832160000|2022-05-06 10:16:00|266.96|264.56|267.15|264.75|267.15|264.75|266.96|264.56|0
1651832170000|2022-05-06 10:16:10|267.1|264.7|267.1|264.7|267.1|264.7|267.1|264.7|0
1651832180000|2022-05-06 10:16:20|267.15|264.75|267.2|264.8|267.25|264.85|267.15|264.75|0
1651832190000|2022-05-06 10:16:30|267.15|264.75|267.2|264.8|267.25|264.85|267.15|264.75|0
1651832200000|2022-05-06 10:16:40|267.15|264.75|267.05|264.65|267.15|264.75|267.05|264.65|0
1651832210000|2022-05-06 10:16:50|267.01|264.61|267.1|264.7|267.1|264.7|266.96|264.56|0
1651832220000|2022-05-06 10:17:00|267.05|264.65|267.15|264.75|267.15|264.75|267.01|264.61|0
1651832230000|2022-05-06 10:17:10|267.25|264.85|267.3|264.9|267.35|264.95|267.25|264.85|0
1651832240000|2022-05-06 10:17:20|267.35|264.95|267.44|265.04|267.59|265.19|267.35|264.95|0
1651832250000|2022-05-06 10:17:30|267.59|265.19|267.49|265.09|267.59|265.19|267.44|265.04|0
1651832260000|2022-05-06 10:17:40|267.44|265.04|267.3|264.9|267.44|265.04|267.3|264.9|0
1651832270000|2022-05-06 10:17:50|267.4|265|267.54|265.14|267.54|265.14|267.4|265|0
1651832280000|2022-05-06 10:18:00|267.49|265.09|267.93|265.53|267.93|265.53|267.49|265.09|0
1651832290000|2022-05-06 10:18:10|267.98|265.58|267.93|265.53|268.03|265.63|267.88|265.48|0
1651832300000|2022-05-06 10:18:20|268.03|265.63|268.13|265.73|268.13|265.73|267.93|265.53|0
1651832310000|2022-05-06 10:18:30|268.03|265.63|268.18|265.78|268.22|265.82|268.03|265.63|0
1651832320000|2022-05-06 10:18:40|268.03|265.63|268.37|265.97|268.37|265.97|268.03|265.63|0
1651832330000|2022-05-06 10:18:50|268.32|265.92|268.03|265.63|268.42|266.02|268.03|265.63|0
1651832340000|2022-05-06 10:19:00|267.98|265.58|267.83|265.43|267.98|265.58|267.83|265.43|0
1651832350000|2022-05-06 10:19:10|267.74|265.34|267.49|265.09|267.74|265.34|267.49|265.09|0
1651832360000|2022-05-06 10:19:20|267.34|264.94|267.54|265.14|267.54|265.14|267.34|264.94|0
1651832370000|2022-05-06 10:19:30|267.25|264.85|267.15|264.75|267.39|264.99|267.05|264.65|0
1651832380000|2022-05-06 10:19:40|267.1|264.7|267.1|264.7|267.15|264.75|267.1|264.7|0
1651832390000|2022-05-06 10:19:50|267.15|264.75|267.25|264.85|267.25|264.85|267.15|264.75|0
1651832400000|2022-05-06 10:20:00|267.2|264.8|267.1|264.7|267.2|264.8|267.1|264.7|0
1651832410000|2022-05-06 10:20:10|266.95|264.55|267.05|264.65|267.05|264.65|266.95|264.55|0
1651832420000|2022-05-06 10:20:20|266.86|264.46|266.66|264.26|266.86|264.46|266.66|264.26|0
1651832430000|2022-05-06 10:20:30|266.47|264.07|266.56|264.16|266.56|264.16|266.42|264.02|0
1651832440000|2022-05-06 10:20:40|266.52|264.12|266.47|264.07|266.56|264.16|266.47|264.07|0
1651832450000|2022-05-06 10:20:50|266.37|263.97|266.56|264.16|266.56|264.16|266.32|263.92|0
1651832460000|2022-05-06 10:21:00|266.66|264.26|267.05|264.65|267.1|264.7|266.66|264.26|0
1651832470000|2022-05-06 10:21:10|267.25|264.85|267.39|264.99|267.44|265.04|267.25|264.85|0
1651832480000|2022-05-06 10:21:20|267.54|265.14|267.1|264.7|267.54|265.14|267.1|264.7|0
1651832490000|2022-05-06 10:21:30|267|264.6|266.81|264.41|267.05|264.65|266.81|264.41|0
1651832500000|2022-05-06 10:21:40|266.76|264.36|266.81|264.41|266.81|264.41|266.76|264.36|0
1651832510000|2022-05-06 10:21:50|266.76|264.36|266.85|264.45|266.85|264.45|266.76|264.36|0
1651832520000|2022-05-06 10:22:00|266.95|264.55|266.66|264.26|266.95|264.55|266.66|264.26|0
1651832530000|2022-05-06 10:22:10|266.56|264.16|266.95|264.55|266.95|264.55|266.56|264.16|0
1651832540000|2022-05-06 10:22:20|267.05|264.65|266.95|264.55|267.05|264.65|266.91|264.51|0
1651832550000|2022-05-06 10:22:30|267.05|264.65|267|264.6|267.05|264.65|266.95|264.55|0
1651832560000|2022-05-06 10:22:40|266.95|264.55|267.05|264.65|267.05|264.65|266.95|264.55|0
1651832570000|2022-05-06 10:22:50|267.1|264.7|267.1|264.7|267.1|264.7|267|264.6|0
1651832580000|2022-05-06 10:23:00|267.05|264.65|266.76|264.36|267.05|264.65|266.76|264.36|0
1651832590000|2022-05-06 10:23:10|266.71|264.31|266.66|264.26|266.76|264.36|266.66|264.26|0
1651832600000|2022-05-06 10:23:20|266.85|264.45|266.85|264.45|266.85|264.45|266.85|264.45|0
1651832610000|2022-05-06 10:23:30|266.76|264.36|266.76|264.36|266.76|264.36|266.71|264.31|0
1651832620000|2022-05-06 10:23:40|266.71|264.31|266.71|264.31|266.76|264.36|266.66|264.26|0
1651832630000|2022-05-06 10:23:50|266.76|264.36|266.56|264.16|266.76|264.36|266.56|264.16|0
1651832640000|2022-05-06 10:24:00|266.61|264.21|266.07|263.67|266.61|264.21|266.07|263.67|0
1651832650000|2022-05-06 10:24:10|265.98|263.58|265.83|263.43|265.98|263.58|265.59|263.19|0
1651832660000|2022-05-06 10:24:20|265.88|263.48|265.93|263.53|265.93|263.53|265.78|263.38|0
1651832670000|2022-05-06 10:24:30|265.98|263.58|265.88|263.48|265.98|263.58|265.88|263.48|0
1651832680000|2022-05-06 10:24:40|266.27|263.87|266.32|263.92|266.42|264.02|266.27|263.87|0
1651832690000|2022-05-06 10:24:50|266.46|264.06|266.22|263.82|266.46|264.06|266.22|263.82|0
1651832700000|2022-05-06 10:25:00|266.12|263.72|266.17|263.77|266.17|263.77|266.12|263.72|0
1651832710000|2022-05-06 10:25:10|266.07|263.67|265.98|263.58|266.07|263.67|265.98|263.58|0
1651832720000|2022-05-06 10:25:20|265.78|263.38|265.83|263.43|265.83|263.43|265.68|263.28|0
1651832730000|2022-05-06 10:25:30|265.78|263.38|265.98|263.58|265.98|263.58|265.78|263.38|0
1651832740000|2022-05-06 10:25:40|265.88|263.48|265.88|263.48|265.93|263.53|265.88|263.48|0
1651832750000|2022-05-06 10:25:50|265.98|263.58|266.12|263.72|266.12|263.72|265.98|263.58|0
1651832760000|2022-05-06 10:26:00|266.17|263.77|266.12|263.72|266.17|263.77|266.12|263.72|0
1651832770000|2022-05-06 10:26:10|266.17|263.77|266.12|263.72|266.17|263.77|266.07|263.67|0
1651832780000|2022-05-06 10:26:20|265.98|263.58|265.83|263.43|265.98|263.58|265.83|263.43|0
1651832790000|2022-05-06 10:26:30|265.93|263.53|265.78|263.38|265.93|263.53|265.78|263.38|0
1651832800000|2022-05-06 10:26:40|265.83|263.43|265.98|263.58|265.98|263.58|265.83|263.43|0
1651832810000|2022-05-06 10:26:50|266.03|263.63|265.98|263.58|266.03|263.63|265.98|263.58|0
1651832820000|2022-05-06 10:27:00|265.93|263.53|265.68|263.28|265.93|263.53|265.64|263.24|0
1651832830000|2022-05-06 10:27:10|265.59|263.19|265.68|263.28|265.68|263.28|265.59|263.19|0
1651832840000|2022-05-06 10:27:20|265.64|263.24|265.44|263.04|265.64|263.24|265.39|262.99|0
1651832850000|2022-05-06 10:27:30|265.49|263.09|265.35|262.95|265.49|263.09|265.35|262.95|0
1651832860000|2022-05-06 10:27:40|265.29|262.89|265.25|262.85|265.29|262.89|265.25|262.85|0
1651832870000|2022-05-06 10:27:50|265.29|262.89|265.39|262.99|265.39|262.99|265.29|262.89|0
1651832880000|2022-05-06 10:28:00|265.44|263.04|265.29|262.89|265.44|263.04|265.29|262.89|0
1651832890000|2022-05-06 10:28:10|265.1|262.7|265|262.6|265.1|262.7|265|262.6|0
1651832900000|2022-05-06 10:28:20|265.1|262.7|265.1|262.7|265.1|262.7|265.1|262.7|0
1651832910000|2022-05-06 10:28:30|265.29|262.89|265.15|262.75|265.29|262.89|265.15|262.75|0
1651832920000|2022-05-06 10:28:40|265.2|262.8|265.15|262.75|265.25|262.85|265.15|262.75|0
1651832930000|2022-05-06 10:28:50|265.1|262.7|265.2|262.8|265.2|262.8|265.1|262.7|0
1651832940000|2022-05-06 10:29:00|265.05|262.65|265|262.6|265.05|262.65|265|262.6|0
1651832950000|2022-05-06 10:29:10|265.1|262.7|265.1|262.7|265.15|262.75|265.1|262.7|0
1651832960000|2022-05-06 10:29:20|265.05|262.65|265.1|262.7|265.1|262.7|265.05|262.65|0
1651832970000|2022-05-06 10:29:30|265.39|262.99|265.29|262.89|265.44|263.04|265.29|262.89|0
1651832980000|2022-05-06 10:29:40|265.34|262.94|265.2|262.8|265.34|262.94|265.2|262.8|0
1651832990000|2022-05-06 10:29:50|265.15|262.75|265.1|262.7|265.15|262.75|265.1|262.7|0
1651833000000|2022-05-06 10:30:00|265.15|262.75|264.67|262.27|265.15|262.75|264.67|262.27|0
1651833010000|2022-05-06 10:30:10|264.61|262.21|264.67|262.27|264.71|262.31|264.61|262.21|0
1651833020000|2022-05-06 10:30:20|264.71|262.31|264.57|262.17|264.71|262.31|264.47|262.07|0
1651833030000|2022-05-06 10:30:30|264.52|262.12|264.52|262.12|264.52|262.12|264.47|262.07|0
1651833040000|2022-05-06 10:30:40|264.61|262.21|264.61|262.21|264.66|262.26|264.61|262.21|0
1651833050000|2022-05-06 10:30:50|264.57|262.17|264.61|262.21|264.61|262.21|264.57|262.17|0
1651833060000|2022-05-06 10:31:00|264.52|262.12|264.66|262.26|264.66|262.26|264.52|262.12|0
1651833070000|2022-05-06 10:31:10|264.57|262.17|264.52|262.12|264.57|262.17|264.47|262.07|0
1651833080000|2022-05-06 10:31:20|264.61|262.21|264.23|261.83|264.61|262.21|264.23|261.83|0
1651833090000|2022-05-06 10:31:30|263.99|261.59|263.65|261.25|263.99|261.59|263.65|261.25|0
1651833100000|2022-05-06 10:31:40|263.74|261.34|263.99|261.59|263.99|261.59|263.74|261.34|0
1651833110000|2022-05-06 10:31:50|264.03|261.63|264.23|261.83|264.32|261.92|264.03|261.63|0
1651833120000|2022-05-06 10:32:00|264.32|261.92|264.32|261.92|264.32|261.92|264.32|261.92|0
1651833130000|2022-05-06 10:32:10|264.28|261.88|264.23|261.83|264.32|261.92|264.23|261.83|0
1651833140000|2022-05-06 10:32:20|264.18|261.78|264.13|261.73|264.18|261.78|264.03|261.63|0
1651833150000|2022-05-06 10:32:30|264.23|261.83|264.28|261.88|264.28|261.88|264.23|261.83|0
1651833160000|2022-05-06 10:32:40|264.32|261.92|264.37|261.97|264.37|261.97|264.23|261.83|0
1651833170000|2022-05-06 10:32:50|264.32|261.92|264.37|261.97|264.42|262.02|264.32|261.92|0
1651833180000|2022-05-06 10:33:00|264.32|261.92|264.71|262.31|264.71|262.31|264.32|261.92|0
1651833190000|2022-05-06 10:33:10|264.61|262.21|264.71|262.31|264.71|262.31|264.61|262.21|0
1651833200000|2022-05-06 10:33:20|264.81|262.41|265|262.6|265|262.6|264.76|262.36|0
1651833210000|2022-05-06 10:33:30|265.05|262.65|265.15|262.75|265.25|262.85|265.05|262.65|0
1651833220000|2022-05-06 10:33:40|265.25|262.85|265.34|262.94|265.39|262.99|265.19|262.79|0
1651833230000|2022-05-06 10:33:50|265.39|262.99|265.68|263.28|265.68|263.28|265.39|262.99|0
1651833240000|2022-05-06 10:34:00|265.63|263.23|265.49|263.09|265.63|263.23|265.39|262.99|0
1651833250000|2022-05-06 10:34:10|265.58|263.18|265.78|263.38|265.78|263.38|265.58|263.18|0
1651833260000|2022-05-06 10:34:20|265.63|263.23|265.63|263.23|265.73|263.33|265.63|263.23|0
1651833270000|2022-05-06 10:34:30|265.68|263.28|265.78|263.38|265.78|263.38|265.68|263.28|0
1651833280000|2022-05-06 10:34:40|265.73|263.33|265.68|263.28|265.73|263.33|265.63|263.23|0
1651833290000|2022-05-06 10:34:50|265.73|263.33|265.78|263.38|265.78|263.38|265.73|263.33|0
1651833300000|2022-05-06 10:35:00|265.83|263.43|265.83|263.43|265.87|263.47|265.78|263.38|0
1651833310000|2022-05-06 10:35:10|265.68|263.28|265.63|263.23|265.68|263.28|265.58|263.18|0
1651833320000|2022-05-06 10:35:20|265.58|263.18|265.73|263.33|265.73|263.33|265.58|263.18|0
1651833330000|2022-05-06 10:35:30|265.68|263.28|265.34|262.94|265.68|263.28|265.34|262.94|0
1651833340000|2022-05-06 10:35:40|265.49|263.09|265.54|263.14|265.58|263.18|265.49|263.09|0
1651833350000|2022-05-06 10:35:50|265.58|263.18|265.58|263.18|265.58|263.18|265.58|263.18|0
1651833360000|2022-05-06 10:36:00|265.68|263.28|265.83|263.43|265.87|263.47|265.68|263.28|0
1651833370000|2022-05-06 10:36:10|266.07|263.67|266.02|263.62|266.07|263.67|266.02|263.62|0
1651833380000|2022-05-06 10:36:20|266.17|263.77|265.97|263.57|266.17|263.77|265.97|263.57|0
1651833390000|2022-05-06 10:36:30|265.92|263.52|266.22|263.82|266.22|263.82|265.92|263.52|0
1651833400000|2022-05-06 10:36:40|266.26|263.86|266.46|264.06|266.46|264.06|266.26|263.86|0
1651833410000|2022-05-06 10:36:50|266.17|263.77|265.83|263.43|266.17|263.77|265.83|263.43|0
1651833420000|2022-05-06 10:37:00|265.87|263.47|266.22|263.82|266.22|263.82|265.87|263.47|0
1651833430000|2022-05-06 10:37:10|266.26|263.86|266.22|263.82|266.26|263.86|266.22|263.82|0
1651833440000|2022-05-06 10:37:20|266.16|263.76|266.22|263.82|266.26|263.86|266.16|263.76|0
1651833450000|2022-05-06 10:37:30|266.16|263.76|266.02|263.62|266.26|263.86|266.02|263.62|0
1651833460000|2022-05-06 10:37:40|266.07|263.67|265.87|263.47|266.07|263.67|265.87|263.47|0
1651833470000|2022-05-06 10:37:50|265.92|263.52|265.58|263.18|265.92|263.52|265.58|263.18|0
1651833480000|2022-05-06 10:38:00|265.48|263.08|265.44|263.04|265.48|263.08|265.44|263.04|0
1651833490000|2022-05-06 10:38:10|265.48|263.08|265.58|263.18|265.58|263.18|265.48|263.08|0
1651833500000|2022-05-06 10:38:20|265.48|263.08|265.63|263.23|265.63|263.23|265.48|263.08|0
1651833510000|2022-05-06 10:38:30|265.68|263.28|265.53|263.13|265.73|263.33|265.53|263.13|0
1651833520000|2022-05-06 10:38:40|265.34|262.94|265.1|262.7|265.34|262.94|265.1|262.7|0
1651833530000|2022-05-06 10:38:50|265.19|262.79|265.24|262.84|265.24|262.84|265.19|262.79|0
1651833540000|2022-05-06 10:39:00|265.15|262.75|265.15|262.75|265.24|262.84|265.15|262.75|0
1651833550000|2022-05-06 10:39:10|265.24|262.84|265.34|262.94|265.39|262.99|265.24|262.84|0
1651833560000|2022-05-06 10:39:20|265.44|263.04|265.44|263.04|265.48|263.08|265.44|263.04|0
1651833570000|2022-05-06 10:39:30|265.53|263.13|265.44|263.04|265.53|263.13|265.39|262.99|0
1651833580000|2022-05-06 10:39:40|265.39|262.99|265.29|262.89|265.39|262.99|265.19|262.79|0
1651833590000|2022-05-06 10:39:50|265.24|262.84|265.24|262.84|265.24|262.84|265.24|262.84|0
1651833600000|2022-05-06 10:40:00|265.14|262.74|265.24|262.84|265.24|262.84|265.14|262.74|0
1651833610000|2022-05-06 10:40:10|265.44|263.04|265.53|263.13|265.53|263.13|265.44|263.04|0
1651833620000|2022-05-06 10:40:20|265.48|263.08|265.68|263.28|265.68|263.28|265.48|263.08|0
1651833630000|2022-05-06 10:40:30|265.58|263.18|265.92|263.52|265.92|263.52|265.58|263.18|0
1651833640000|2022-05-06 10:40:40|265.97|263.57|265.87|263.47|265.97|263.57|265.87|263.47|0
1651833650000|2022-05-06 10:40:50|265.68|263.28|265.77|263.37|265.77|263.37|265.68|263.28|0
1651833660000|2022-05-06 10:41:00|265.82|263.42|265.82|263.42|265.82|263.42|265.73|263.33|0
1651833670000|2022-05-06 10:41:10|265.87|263.47|266.21|263.81|266.21|263.81|265.87|263.47|0
1651833680000|2022-05-06 10:41:20|266.31|263.91|266.36|263.96|266.36|263.96|266.26|263.86|0
1651833690000|2022-05-06 10:41:30|266.41|264.01|266.31|263.91|266.41|264.01|266.21|263.81|0
1651833700000|2022-05-06 10:41:40|266.41|264.01|266.41|264.01|266.45|264.05|266.41|264.01|0
1651833710000|2022-05-06 10:41:50|266.51|264.11|266.36|263.96|266.51|264.11|266.36|263.96|0
1651833720000|2022-05-06 10:42:00|266.41|264.01|266.36|263.96|266.45|264.05|266.36|263.96|0
1651833730000|2022-05-06 10:42:10|266.31|263.91|266.31|263.91|266.31|263.91|266.31|263.91|0
1651833740000|2022-05-06 10:42:20|266.36|263.96|266.36|263.96|266.36|263.96|266.31|263.91|0
1651833750000|2022-05-06 10:42:30|266.55|264.15|266.65|264.25|266.65|264.25|266.36|263.96|0
1651833760000|2022-05-06 10:42:40|266.45|264.05|266.45|264.05|266.45|264.05|266.31|263.91|0
1651833770000|2022-05-06 10:42:50|266.51|264.11|265.77|263.37|266.51|264.11|265.77|263.37|0
1651833780000|2022-05-06 10:43:00|265.87|263.47|265.77|263.37|265.87|263.47|265.77|263.37|0
1651833790000|2022-05-06 10:43:10|265.82|263.42|265.87|263.47|265.87|263.47|265.82|263.42|0
1651833800000|2022-05-06 10:43:20|265.77|263.37|265.77|263.37|265.87|263.47|265.77|263.37|0
1651833810000|2022-05-06 10:43:30|265.82|263.42|265.53|263.13|265.82|263.42|265.53|263.13|0
1651833820000|2022-05-06 10:43:40|265.38|262.98|265.24|262.84|265.38|262.98|265.24|262.84|0
1651833830000|2022-05-06 10:43:50|265.29|262.89|265.43|263.03|265.43|263.03|265.29|262.89|0
1651833840000|2022-05-06 10:44:00|265.53|263.13|265.63|263.23|265.63|263.23|265.53|263.13|0
1651833850000|2022-05-06 10:44:10|265.58|263.18|265.97|263.57|266.02|263.62|265.58|263.18|0
1651833860000|2022-05-06 10:44:20|265.92|263.52|266.16|263.76|266.16|263.76|265.77|263.37|0
1651833870000|2022-05-06 10:44:30|266.11|263.71|266.11|263.71|266.16|263.76|266.11|263.71|0
1651833880000|2022-05-06 10:44:40|266.16|263.76|266.16|263.76|266.16|263.76|266.16|263.76|0
1651833890000|2022-05-06 10:44:50|266.21|263.81|265.97|263.57|266.21|263.81|265.97|263.57|0
1651833900000|2022-05-06 10:45:00|266.02|263.62|266.06|263.66|266.06|263.66|265.97|263.57|0
1651833910000|2022-05-06 10:45:10|266.26|263.86|266.16|263.76|266.36|263.96|266.16|263.76|0
1651833920000|2022-05-06 10:45:20|266.21|263.81|266.31|263.91|266.31|263.91|266.16|263.76|0
1651833930000|2022-05-06 10:45:30|266.21|263.81|266.11|263.71|266.26|263.86|266.11|263.71|0
1651833940000|2022-05-06 10:45:40|266.16|263.76|266.16|263.76|266.36|263.96|266.16|263.76|0
1651833950000|2022-05-06 10:45:50|266.36|263.96|266.5|264.1|266.5|264.1|266.36|263.96|0
1651833960000|2022-05-06 10:46:00|266.36|263.96|266.7|264.3|266.7|264.3|266.36|263.96|0
1651833970000|2022-05-06 10:46:10|266.55|264.15|266.5|264.1|266.55|264.15|266.5|264.1|0
1651833980000|2022-05-06 10:46:20|266.45|264.05|266.41|264.01|266.45|264.05|266.41|264.01|0
1651833990000|2022-05-06 10:46:30|266.36|263.96|266.06|263.66|266.36|263.96|266.06|263.66|0
1651834000000|2022-05-06 10:46:40|266.11|263.71|266.21|263.81|266.21|263.81|266.11|263.71|0
1651834010000|2022-05-06 10:46:50|266.35|263.95|266.45|264.05|266.45|264.05|266.35|263.95|0
1651834020000|2022-05-06 10:47:00|266.55|264.15|266.41|264.01|266.6|264.2|266.41|264.01|0
1651834030000|2022-05-06 10:47:10|266.31|263.91|266.45|264.05|266.55|264.15|266.31|263.91|0
1651834040000|2022-05-06 10:47:20|266.5|264.1|266.5|264.1|266.65|264.25|266.45|264.05|0
1651834050000|2022-05-06 10:47:30|266.55|264.15|266.5|264.1|266.55|264.15|266.5|264.1|0
1651834060000|2022-05-06 10:47:40|266.35|263.95|266.16|263.76|266.5|264.1|266.16|263.76|0
1651834080000|2022-05-06 10:48:00|266.06|263.66|266.16|263.76|266.16|263.76|266.06|263.66|0
1651834090000|2022-05-06 10:48:10|266.02|263.62|266.31|263.91|266.31|263.91|266.02|263.62|0
1651834100000|2022-05-06 10:48:20|266.26|263.86|266.21|263.81|266.26|263.86|266.21|263.81|0
1651834110000|2022-05-06 10:48:30|266.16|263.76|266.21|263.81|266.21|263.81|266.16|263.76|0
1651834120000|2022-05-06 10:48:40|266.16|263.76|266.21|263.81|266.21|263.81|266.11|263.71|0
1651834130000|2022-05-06 10:48:50|266.26|263.86|266.06|263.66|266.26|263.86|266.06|263.66|0
1651834140000|2022-05-06 10:49:00|266.11|263.71|266.16|263.76|266.16|263.76|266.11|263.71|0
1651834150000|2022-05-06 10:49:10|265.77|263.37|265.87|263.47|265.87|263.47|265.67|263.27|0
1651834160000|2022-05-06 10:49:20|265.82|263.42|265.58|263.18|265.82|263.42|265.58|263.18|0
1651834170000|2022-05-06 10:49:30|265.63|263.23|265.58|263.18|265.63|263.23|265.58|263.18|0
1651834180000|2022-05-06 10:49:40|265.48|263.08|265.67|263.27|265.67|263.27|265.48|263.08|0
1651834200000|2022-05-06 10:50:00|265.72|263.32|265.67|263.27|265.72|263.32|265.53|263.13|0
1651834210000|2022-05-06 10:50:10|265.57|263.17|265.53|263.13|265.57|263.17|265.53|263.13|0
1651834220000|2022-05-06 10:50:20|265.63|263.23|265.48|263.08|265.63|263.23|265.48|263.08|0
1651834230000|2022-05-06 10:50:30|265.43|263.03|265.43|263.03|265.43|263.03|265.38|262.98|0
1651834240000|2022-05-06 10:50:40|265.53|263.13|265.43|263.03|265.53|263.13|265.38|262.98|0
1651834250000|2022-05-06 10:50:50|265.38|262.98|265.43|263.03|265.43|263.03|265.38|262.98|0
1651834260000|2022-05-06 10:51:00|265.48|263.08|265.57|263.17|265.67|263.27|265.48|263.08|0
1651834270000|2022-05-06 10:51:10|265.53|263.13|265.57|263.17|265.57|263.17|265.53|263.13|0
1651834280000|2022-05-06 10:51:20|265.62|263.22|265.57|263.17|265.67|263.27|265.57|263.17|0
1651834290000|2022-05-06 10:51:30|265.53|263.13|265.77|263.37|265.77|263.37|265.48|263.08|0
1651834300000|2022-05-06 10:51:40|265.87|263.47|266.16|263.76|266.16|263.76|265.87|263.47|0
1651834310000|2022-05-06 10:51:50|266.11|263.71|266.06|263.66|266.11|263.71|266.06|263.66|0
1651834320000|2022-05-06 10:52:00|266.16|263.76|266.4|264|266.55|264.15|266.16|263.76|0
1651834330000|2022-05-06 10:52:10|266.31|263.91|266.64|264.24|266.7|264.3|266.31|263.91|0
1651834340000|2022-05-06 10:52:20|266.74|264.34|267.03|264.63|267.13|264.73|266.74|264.34|0
1651834350000|2022-05-06 10:52:30|267.13|264.73|267.18|264.78|267.18|264.78|267.13|264.73|0
1651834360000|2022-05-06 10:52:40|267.23|264.83|267.13|264.73|267.33|264.93|267.13|264.73|0
1651834370000|2022-05-06 10:52:50|267.03|264.63|267.23|264.83|267.23|264.83|267.03|264.63|0
1651834380000|2022-05-06 10:53:00|267.28|264.88|267.13|264.73|267.28|264.88|267.13|264.73|0
1651834390000|2022-05-06 10:53:10|266.84|264.44|267.03|264.63|267.03|264.63|266.84|264.44|0
1651834400000|2022-05-06 10:53:20|267.13|264.73|267.28|264.88|267.33|264.93|267.13|264.73|0
1651834410000|2022-05-06 10:53:30|267.38|264.98|267.42|265.02|267.42|265.02|267.38|264.98|0
1651834420000|2022-05-06 10:53:40|267.28|264.88|266.89|264.49|267.28|264.88|266.89|264.49|0
1651834430000|2022-05-06 10:53:50|266.84|264.44|267.03|264.63|267.03|264.63|266.84|264.44|0
1651834440000|2022-05-06 10:54:00|266.94|264.54|267.23|264.83|267.23|264.83|266.94|264.54|0
1651834450000|2022-05-06 10:54:10|267.13|264.73|267.13|264.73|267.23|264.83|267.13|264.73|0
1651834460000|2022-05-06 10:54:20|267.23|264.83|267.42|265.02|267.42|265.02|267.23|264.83|0
1651834470000|2022-05-06 10:54:30|267.52|265.12|267.62|265.22|267.62|265.22|267.52|265.12|0
1651834480000|2022-05-06 10:54:40|267.52|265.12|267.18|264.78|267.52|265.12|267.18|264.78|0
1651834490000|2022-05-06 10:54:50|267.08|264.68|267.23|264.83|267.23|264.83|267.08|264.68|0
1651834500000|2022-05-06 10:55:00|267.42|265.02|267.52|265.12|267.52|265.12|267.42|265.02|0
1651834510000|2022-05-06 10:55:10|267.42|265.02|267.62|265.22|267.62|265.22|267.42|265.02|0
1651834520000|2022-05-06 10:55:20|267.67|265.27|267.38|264.98|267.67|265.27|267.38|264.98|0
1651834530000|2022-05-06 10:55:30|267.33|264.93|267.42|265.02|267.52|265.12|267.33|264.93|0
1651834540000|2022-05-06 10:55:40|267.47|265.07|267.47|265.07|267.47|265.07|267.42|265.02|0
1651834550000|2022-05-06 10:55:50|267.57|265.17|267.81|265.41|267.81|265.41|267.57|265.17|0
1651834560000|2022-05-06 10:56:00|267.67|265.27|268.01|265.61|268.16|265.76|267.67|265.27|0
1651834570000|2022-05-06 10:56:10|268.06|265.66|268.01|265.61|268.11|265.71|268.01|265.61|0
1651834580000|2022-05-06 10:56:20|267.96|265.56|267.91|265.51|267.96|265.56|267.91|265.51|0
1651834590000|2022-05-06 10:56:30|267.96|265.56|267.91|265.51|267.96|265.56|267.91|265.51|0
1651834600000|2022-05-06 10:56:40|268.06|265.66|268.06|265.66|268.06|265.66|268.06|265.66|0
1651834610000|2022-05-06 10:56:50|268.11|265.71|268.11|265.71|268.16|265.76|268.11|265.71|0
1651834620000|2022-05-06 10:57:00|268.21|265.81|268.01|265.61|268.21|265.81|268.01|265.61|0
1651834630000|2022-05-06 10:57:10|268.06|265.66|268.06|265.66|268.06|265.66|267.96|265.56|0
1651834640000|2022-05-06 10:57:20|268.11|265.71|268.11|265.71|268.11|265.71|268.11|265.71|0
1651834650000|2022-05-06 10:57:30|268.01|265.61|268.01|265.61|268.01|265.61|267.96|265.56|0
1651834660000|2022-05-06 10:57:40|268.06|265.66|268.2|265.8|268.2|265.8|268.06|265.66|0
1651834670000|2022-05-06 10:57:50|268.4|266|268.4|266|268.4|266|268.4|266|0
1651834680000|2022-05-06 10:58:00|268.3|265.9|268.3|265.9|268.3|265.9|268.26|265.86|0
1651834690000|2022-05-06 10:58:10|268.4|266|268.4|266|268.5|266.1|268.4|266|0
1651834700000|2022-05-06 10:58:20|268.45|266.05|268.4|266|268.6|266.2|268.4|266|0
1651834710000|2022-05-06 10:58:30|268.01|265.61|268.01|265.61|268.01|265.61|267.91|265.51|0
1651834720000|2022-05-06 10:58:40|268.11|265.71|268.01|265.61|268.11|265.71|268.01|265.61|0
1651834730000|2022-05-06 10:58:50|268.11|265.71|268.11|265.71|268.11|265.71|268.11|265.71|0
1651834740000|2022-05-06 10:59:00|268.2|265.8|268.2|265.8|268.2|265.8|268.2|265.8|0
1651834750000|2022-05-06 10:59:10|268.3|265.9|268.06|265.66|268.3|265.9|268.06|265.66|0
1651834760000|2022-05-06 10:59:20|268.01|265.61|267.91|265.51|268.01|265.61|267.91|265.51|0
1651834770000|2022-05-06 10:59:30|267.32|264.92|267.03|264.63|267.32|264.92|267.03|264.63|0
1651834780000|2022-05-06 10:59:40|267.13|264.73|266.93|264.53|267.13|264.73|266.93|264.53|0
1651834790000|2022-05-06 10:59:50|266.89|264.49|267.13|264.73|267.13|264.73|266.89|264.49|0
1651834800000|2022-05-06 11:00:00|267.03|264.63|267.23|264.83|267.23|264.83|266.98|264.58|0
1651834810000|2022-05-06 11:00:10|267.62|265.22|267.47|265.07|267.71|265.31|267.47|265.07|0
1651834820000|2022-05-06 11:00:20|267.52|265.12|267.37|264.97|267.57|265.17|267.32|264.92|0
1651834830000|2022-05-06 11:00:30|267.42|265.02|267.52|265.12|267.62|265.22|267.42|265.02|0
1651834840000|2022-05-06 11:00:40|267.62|265.22|268.01|265.61|268.01|265.61|267.62|265.22|0
1651834850000|2022-05-06 11:00:50|267.81|265.41|268.5|266.1|268.5|266.1|267.81|265.41|0
1651834860000|2022-05-06 11:01:00|268.69|266.29|269.18|266.78|269.18|266.78|268.6|266.2|0
1651834870000|2022-05-06 11:01:10|269.09|266.69|268.99|266.59|269.09|266.69|268.99|266.59|0
1651834880000|2022-05-06 11:01:20|269.18|266.78|269.04|266.64|269.18|266.78|269.04|266.64|0
1651834890000|2022-05-06 11:01:30|269.28|266.88|269.28|266.88|269.28|266.88|269.09|266.69|0
1651834900000|2022-05-06 11:01:40|269.18|266.78|269.09|266.69|269.18|266.78|269.09|266.69|0
1651834910000|2022-05-06 11:01:50|268.99|266.59|269.18|266.78|269.28|266.88|268.99|266.59|0
1651834920000|2022-05-06 11:02:00|269.14|266.74|268.79|266.39|269.14|266.74|268.79|266.39|0
1651834930000|2022-05-06 11:02:10|268.59|266.19|268.3|265.9|268.59|266.19|268.3|265.9|0
1651834940000|2022-05-06 11:02:20|268.5|266.1|268.3|265.9|268.55|266.15|268.3|265.9|0
1651834950000|2022-05-06 11:02:30|268.45|266.05|268.2|265.8|268.45|266.05|268.2|265.8|0
1651834960000|2022-05-06 11:02:40|268.1|265.7|268.35|265.95|268.35|265.95|268.1|265.7|0
1651834970000|2022-05-06 11:02:50|268.3|265.9|268.3|265.9|268.3|265.9|268.2|265.8|0
1651834980000|2022-05-06 11:03:00|268.4|266|268.5|266.1|268.5|266.1|268.4|266|0
1651834990000|2022-05-06 11:03:10|268.3|265.9|268.16|265.76|268.3|265.9|268.16|265.76|0
1651835000000|2022-05-06 11:03:20|268.1|265.7|268.01|265.61|268.1|265.7|268.01|265.61|0
1651835010000|2022-05-06 11:03:30|267.81|265.41|268.01|265.61|268.01|265.61|267.81|265.41|0
1651835020000|2022-05-06 11:03:40|268.1|265.7|268.2|265.8|268.2|265.8|268.06|265.66|0
1651835030000|2022-05-06 11:03:50|268.3|265.9|268.3|265.9|268.4|266|268.3|265.9|0
1651835040000|2022-05-06 11:04:00|268.35|265.95|268.4|266|268.4|266|268.35|265.95|0
1651835050000|2022-05-06 11:04:10|268.55|266.15|268.45|266.05|268.55|266.15|268.4|266|0
1651835060000|2022-05-06 11:04:20|268.59|266.19|268.55|266.15|268.59|266.19|268.55|266.15|0
1651835070000|2022-05-06 11:04:30|268.64|266.24|268.84|266.44|268.84|266.44|268.64|266.24|0
1651835080000|2022-05-06 11:04:40|268.89|266.49|269.08|266.68|269.08|266.68|268.79|266.39|0
1651835090000|2022-05-06 11:04:50|268.99|266.59|269.23|266.83|269.23|266.83|268.99|266.59|0
1651835100000|2022-05-06 11:05:00|269.18|266.78|269.23|266.83|269.23|266.83|269.13|266.73|0
1651835110000|2022-05-06 11:05:10|269.28|266.88|269.08|266.68|269.28|266.88|269.08|266.68|0
1651835120000|2022-05-06 11:05:20|269.18|266.78|269.57|267.17|269.57|267.17|269.18|266.78|0
1651835130000|2022-05-06 11:05:30|269.67|267.27|269.08|266.68|269.67|267.27|269.08|266.68|0
1651835140000|2022-05-06 11:05:40|269.18|266.78|269.33|266.93|269.33|266.93|269.18|266.78|0
1651835150000|2022-05-06 11:05:50|269.43|267.03|269.23|266.83|269.48|267.08|269.23|266.83|0
1651835160000|2022-05-06 11:06:00|269.18|266.78|269.18|266.78|269.18|266.78|269.13|266.73|0
1651835170000|2022-05-06 11:06:10|269.28|266.88|269.23|266.83|269.28|266.88|269.23|266.83|0
1651835180000|2022-05-06 11:06:20|269.18|266.78|268.74|266.34|269.18|266.78|268.74|266.34|0
1651835190000|2022-05-06 11:06:30|268.69|266.29|268.98|266.58|268.98|266.58|268.69|266.29|0
1651835200000|2022-05-06 11:06:40|268.94|266.54|268.89|266.49|268.94|266.54|268.89|266.49|0
1651835210000|2022-05-06 11:06:50|268.79|266.39|268.98|266.58|269.08|266.68|268.79|266.39|0
1651835220000|2022-05-06 11:07:00|269.04|266.64|269.08|266.68|269.08|266.68|269.04|266.64|0
1651835230000|2022-05-06 11:07:10|269.28|266.88|269.18|266.78|269.28|266.88|269.18|266.78|0
1651835240000|2022-05-06 11:07:20|269.28|266.88|269.33|266.93|269.33|266.93|269.28|266.88|0
1651835250000|2022-05-06 11:07:30|269.28|266.88|269.43|267.03|269.48|267.08|269.28|266.88|0
1651835260000|2022-05-06 11:07:40|269.33|266.93|269.08|266.68|269.33|266.93|269.08|266.68|0
1651835270000|2022-05-06 11:07:50|268.89|266.49|268.64|266.24|268.89|266.49|268.59|266.19|0
1651835280000|2022-05-06 11:08:00|268.69|266.29|269.08|266.68|269.08|266.68|268.69|266.29|0
1651835290000|2022-05-06 11:08:10|269.23|266.83|269.18|266.78|269.23|266.83|269.18|266.78|0
1651835300000|2022-05-06 11:08:20|269.08|266.68|269.57|267.17|269.57|267.17|269.08|266.68|0
1651835310000|2022-05-06 11:08:30|269.38|266.98|269.53|267.13|269.53|267.13|269.38|266.98|0
1651835320000|2022-05-06 11:08:40|269.47|267.07|269.67|267.27|269.67|267.27|269.47|267.07|0
1651835330000|2022-05-06 11:08:50|269.77|267.37|269.77|267.37|269.77|267.37|269.67|267.27|0
1651835340000|2022-05-06 11:09:00|269.67|267.27|269.97|267.57|269.97|267.57|269.67|267.27|0
1651835350000|2022-05-06 11:09:10|270.06|267.66|270.31|267.91|270.31|267.91|270.06|267.66|0
1651835360000|2022-05-06 11:09:20|270.16|267.76|270.06|267.66|270.16|267.76|269.97|267.57|0
1651835370000|2022-05-06 11:09:30|270.16|267.76|270.06|267.66|270.16|267.76|270.06|267.66|0
1651835380000|2022-05-06 11:09:40|269.97|267.57|270.16|267.76|270.16|267.76|269.97|267.57|0
1651835390000|2022-05-06 11:09:50|270.12|267.72|269.82|267.42|270.12|267.72|269.82|267.42|0
1651835400000|2022-05-06 11:10:00|269.77|267.37|269.97|267.57|269.97|267.57|269.77|267.37|0
1651835410000|2022-05-06 11:10:10|269.87|267.47|269.97|267.57|269.97|267.57|269.82|267.42|0
1651835420000|2022-05-06 11:10:20|270.02|267.62|270.12|267.72|270.12|267.72|270.02|267.62|0
1651835430000|2022-05-06 11:10:30|270.16|267.76|270.06|267.66|270.16|267.76|270.06|267.66|0
1651835440000|2022-05-06 11:10:40|269.97|267.57|270.12|267.72|270.16|267.76|269.97|267.57|0
1651835450000|2022-05-06 11:10:50|270.21|267.81|269.92|267.52|270.21|267.81|269.92|267.52|0
1651835460000|2022-05-06 11:11:00|269.97|267.57|270.06|267.66|270.16|267.76|269.97|267.57|0
1651835470000|2022-05-06 11:11:10|270.26|267.86|270.26|267.86|270.36|267.96|270.26|267.86|0
1651835480000|2022-05-06 11:11:20|270.36|267.96|270.41|268.01|270.46|268.06|270.36|267.96|0
1651835490000|2022-05-06 11:11:30|270.46|268.06|270.51|268.11|270.56|268.16|270.46|268.06|0
1651835500000|2022-05-06 11:11:40|270.56|268.16|270.06|267.66|270.56|268.16|270.06|267.66|0
1651835510000|2022-05-06 11:11:50|269.97|267.57|270.16|267.76|270.16|267.76|269.97|267.57|0
1651835520000|2022-05-06 11:12:00|270.26|267.86|270.51|268.11|270.51|268.11|270.26|267.86|0
1651835530000|2022-05-06 11:12:10|270.75|268.35|270.56|268.16|270.75|268.35|270.56|268.16|0
1651835540000|2022-05-06 11:12:20|270.51|268.11|270.65|268.25|270.65|268.25|270.51|268.11|0
1651835550000|2022-05-06 11:12:30|270.75|268.35|270.75|268.35|271.05|268.65|270.75|268.35|0
1651835560000|2022-05-06 11:12:40|271|268.6|271.1|268.7|271.1|268.7|271|268.6|0
1651835570000|2022-05-06 11:12:50|271.05|268.65|271.05|268.65|271.05|268.65|270.95|268.55|0
1651835580000|2022-05-06 11:13:00|270.95|268.55|271.05|268.65|271.05|268.65|270.95|268.55|0
1651835590000|2022-05-06 11:13:10|271.15|268.75|270.95|268.55|271.15|268.75|270.95|268.55|0
1651835600000|2022-05-06 11:13:20|271.05|268.65|271.15|268.75|271.15|268.75|271.05|268.65|0
1651835610000|2022-05-06 11:13:30|271.05|268.65|271.05|268.65|271.05|268.65|271.05|268.65|0
1651835620000|2022-05-06 11:13:40|271.35|268.95|271.44|269.04|271.44|269.04|271.3|268.9|0
1651835630000|2022-05-06 11:13:50|271.54|269.14|271.54|269.14|271.54|269.14|271.54|269.14|0
1651835640000|2022-05-06 11:14:00|271.44|269.04|271.3|268.9|271.44|269.04|271.3|268.9|0
1651835650000|2022-05-06 11:14:10|271.34|268.94|271.34|268.94|271.34|268.94|271.34|268.94|0
1651835660000|2022-05-06 11:14:20|271.3|268.9|271.5|269.1|271.5|269.1|271.3|268.9|0
1651835670000|2022-05-06 11:14:30|271.44|269.04|271.44|269.04|271.44|269.04|271.44|269.04|0
1651835680000|2022-05-06 11:14:40|271.94|269.54|271.84|269.44|271.94|269.54|271.79|269.39|0
1651835690000|2022-05-06 11:14:50|271.64|269.24|271.64|269.24|271.69|269.29|271.64|269.24|0
1651835700000|2022-05-06 11:15:00|271.54|269.14|271.64|269.24|271.64|269.24|271.54|269.14|0
1651835710000|2022-05-06 11:15:10|271.59|269.19|271.64|269.24|271.64|269.24|271.59|269.19|0
1651835720000|2022-05-06 11:15:20|271.69|269.29|271.49|269.09|271.74|269.34|271.49|269.09|0
1651835730000|2022-05-06 11:15:30|271.54|269.14|271.49|269.09|271.54|269.14|271.49|269.09|0
1651835740000|2022-05-06 11:15:40|271.54|269.14|271.54|269.14|271.54|269.14|271.54|269.14|0
1651835750000|2022-05-06 11:15:50|271.44|269.04|271.64|269.24|271.64|269.24|271.44|269.04|0
1651835760000|2022-05-06 11:16:00|271.94|269.54|272.33|269.93|272.53|270.13|271.94|269.54|0
1651835770000|2022-05-06 11:16:10|272.23|269.83|272.04|269.64|272.23|269.83|272.04|269.64|0
1651835780000|2022-05-06 11:16:20|271.84|269.44|271.84|269.44|271.99|269.59|271.84|269.44|0
1651835790000|2022-05-06 11:16:30|271.69|269.29|271.84|269.44|271.84|269.44|271.69|269.29|0
1651835800000|2022-05-06 11:16:40|271.79|269.39|271.54|269.14|271.94|269.54|271.54|269.14|0
1651835810000|2022-05-06 11:16:50|271.59|269.19|271.89|269.49|271.89|269.49|271.59|269.19|0
1651835820000|2022-05-06 11:17:00|271.84|269.44|271.84|269.44|272.04|269.64|271.84|269.44|0
1651835830000|2022-05-06 11:17:10|271.79|269.39|271.54|269.14|271.79|269.39|271.54|269.14|0
1651835840000|2022-05-06 11:17:20|271.64|269.24|271.44|269.04|271.64|269.24|271.44|269.04|0
1651835850000|2022-05-06 11:17:30|271.49|269.09|271.74|269.34|271.74|269.34|271.49|269.09|0
1651835860000|2022-05-06 11:17:40|271.64|269.24|271.74|269.34|271.74|269.34|271.64|269.24|0
1651835870000|2022-05-06 11:17:50|271.64|269.24|271.79|269.39|271.79|269.39|271.64|269.24|0
1651835880000|2022-05-06 11:18:00|268.48|266.08|270.93|268.53|271.03|268.63|268.48|266.08|0
1651835890000|2022-05-06 11:18:10|271.03|268.63|272.08|269.68|272.23|269.83|271.03|268.63|0
1651835900000|2022-05-06 11:18:20|272.18|269.78|272.37|269.97|272.37|269.97|272.18|269.78|0
1651835910000|2022-05-06 11:18:30|272.57|270.17|272.67|270.27|272.77|270.37|272.57|270.17|0
1651835920000|2022-05-06 11:18:40|272.57|270.17|272.37|269.97|272.57|270.17|272.37|269.97|0
1651835930000|2022-05-06 11:18:50|272.47|270.07|272.52|270.12|272.52|270.12|272.42|270.02|0
1651835940000|2022-05-06 11:19:00|272.47|270.07|272.57|270.17|272.57|270.17|272.47|270.07|0
1651835950000|2022-05-06 11:19:10|272.62|270.22|272.57|270.17|272.62|270.22|272.57|270.17|0
1651835960000|2022-05-06 11:19:20|272.47|270.07|272.52|270.12|272.52|270.12|272.47|270.07|0
1651835970000|2022-05-06 11:19:30|272.57|270.17|272.27|269.87|272.57|270.17|272.27|269.87|0
1651835980000|2022-05-06 11:19:40|272.17|269.77|272.27|269.87|272.27|269.87|272.17|269.77|0
1651835990000|2022-05-06 11:19:50|272.32|269.92|272.77|270.37|272.77|270.37|272.32|269.92|0
1651836000000|2022-05-06 11:20:00|272.67|270.27|272.37|269.97|272.67|270.27|272.37|269.97|0
1651836010000|2022-05-06 11:20:10|272.32|269.92|272.32|269.92|272.32|269.92|272.32|269.92|0
1651836020000|2022-05-06 11:20:20|272.13|269.73|272.17|269.77|272.17|269.77|272.13|269.73|0
1651836030000|2022-05-06 11:20:30|272.08|269.68|271.93|269.53|272.08|269.68|271.93|269.53|0
1651836040000|2022-05-06 11:20:40|271.68|269.28|271.68|269.28|271.78|269.38|271.68|269.28|0
1651836050000|2022-05-06 11:20:50|271.88|269.48|272.08|269.68|272.08|269.68|271.88|269.48|0
1651836060000|2022-05-06 11:21:00|272.07|269.67|271.73|269.33|272.07|269.67|271.73|269.33|0
1651836070000|2022-05-06 11:21:10|271.58|269.18|271.68|269.28|271.68|269.28|271.48|269.08|0
1651836080000|2022-05-06 11:21:20|271.58|269.18|271.48|269.08|271.58|269.18|271.48|269.08|0
1651836090000|2022-05-06 11:21:30|271.43|269.03|271.48|269.08|271.48|269.08|271.38|268.98|0
1651836100000|2022-05-06 11:21:40|271.38|268.98|270.99|268.59|271.38|268.98|270.99|268.59|0
1651836110000|2022-05-06 11:21:50|271.09|268.69|271.34|268.94|271.34|268.94|271.09|268.69|0
1651836120000|2022-05-06 11:22:00|271.38|268.98|271.09|268.69|271.38|268.98|271.09|268.69|0
1651836130000|2022-05-06 11:22:10|271.14|268.74|271.28|268.88|271.28|268.88|271.14|268.74|0
1651836140000|2022-05-06 11:22:20|271.19|268.79|271.24|268.84|271.24|268.84|271.19|268.79|0
1651836150000|2022-05-06 11:22:30|271.28|268.88|271.68|269.28|271.68|269.28|271.28|268.88|0
1651836160000|2022-05-06 11:22:40|271.58|269.18|272.07|269.67|272.07|269.67|271.58|269.18|0
1651836170000|2022-05-06 11:22:50|271.98|269.58|272.17|269.77|272.17|269.77|271.93|269.53|0
1651836180000|2022-05-06 11:23:00|272.22|269.82|272.27|269.87|272.27|269.87|272.22|269.82|0
1651836190000|2022-05-06 11:23:10|272.37|269.97|272.27|269.87|272.47|270.07|272.27|269.87|0
1651836200000|2022-05-06 11:23:20|272.22|269.82|272.22|269.82|272.22|269.82|272.22|269.82|0
1651836210000|2022-05-06 11:23:30|272.07|269.67|272.07|269.67|272.13|269.73|272.07|269.67|0
1651836220000|2022-05-06 11:23:40|271.83|269.43|271.88|269.48|271.97|269.57|271.83|269.43|0
1651836230000|2022-05-06 11:23:50|271.83|269.43|271.83|269.43|271.83|269.43|271.83|269.43|0
1651836240000|2022-05-06 11:24:00|271.93|269.53|271.68|269.28|271.93|269.53|271.68|269.28|0
1651836250000|2022-05-06 11:24:10|271.58|269.18|271.63|269.23|271.68|269.28|271.58|269.18|0
1651836260000|2022-05-06 11:24:20|271.48|269.08|271.28|268.88|271.48|269.08|271.28|268.88|0
1651836270000|2022-05-06 11:24:30|271.38|268.98|271.09|268.69|271.38|268.98|271.09|268.69|0
1651836280000|2022-05-06 11:24:40|271.14|268.74|271.18|268.78|271.18|268.78|271.14|268.74|0
1651836290000|2022-05-06 11:24:50|271.28|268.88|271.38|268.98|271.38|268.98|271.28|268.88|0
1651836300000|2022-05-06 11:25:00|271.33|268.93|271.58|269.18|271.58|269.18|271.33|268.93|0
1651836310000|2022-05-06 11:25:10|271.88|269.48|271.97|269.57|271.97|269.57|271.78|269.38|0
1651836320000|2022-05-06 11:25:20|272.17|269.77|272.03|269.63|272.17|269.77|272.03|269.63|0
1651836330000|2022-05-06 11:25:30|272.07|269.67|272.12|269.72|272.17|269.77|272.07|269.67|0
1651836340000|2022-05-06 11:25:40|272.07|269.67|272.22|269.82|272.22|269.82|272.07|269.67|0
1651836350000|2022-05-06 11:25:50|272.27|269.87|272.22|269.82|272.27|269.87|272.17|269.77|0
1651836360000|2022-05-06 11:26:00|272.32|269.92|272.27|269.87|272.77|270.37|272.27|269.87|0
1651836370000|2022-05-06 11:26:10|272.32|269.92|272.52|270.12|272.52|270.12|272.32|269.92|0
1651836380000|2022-05-06 11:26:20|272.42|270.02|271.93|269.53|272.42|270.02|271.93|269.53|0
1651836390000|2022-05-06 11:26:30|272.07|269.67|272.07|269.67|272.07|269.67|271.87|269.47|0
1651836400000|2022-05-06 11:26:40|272.17|269.77|272.17|269.77|272.17|269.77|272.07|269.67|0
1651836410000|2022-05-06 11:26:50|272.27|269.87|272.27|269.87|272.27|269.87|272.27|269.87|0
1651836420000|2022-05-06 11:27:00|272.17|269.77|272.37|269.97|272.47|270.07|272.17|269.77|0
1651836430000|2022-05-06 11:27:10|272.32|269.92|272.27|269.87|272.37|269.97|272.27|269.87|0
1651836440000|2022-05-06 11:27:20|272.17|269.77|272.37|269.97|272.37|269.97|272.07|269.67|0
1651836450000|2022-05-06 11:27:30|272.32|269.92|272.37|269.97|272.37|269.97|272.32|269.92|0
1651836470000|2022-05-06 11:27:50|272.12|269.72|271.97|269.57|272.12|269.72|271.97|269.57|0
1651836480000|2022-05-06 11:28:00|272.32|269.92|272.22|269.82|272.32|269.92|272.22|269.82|0
1651836490000|2022-05-06 11:28:10|272.07|269.67|271.92|269.52|272.07|269.67|271.87|269.47|0
1651836500000|2022-05-06 11:28:20|271.77|269.37|272.12|269.72|272.12|269.72|271.77|269.37|0
1651836510000|2022-05-06 11:28:30|272.07|269.67|271.87|269.47|272.07|269.67|271.87|269.47|0
1651836520000|2022-05-06 11:28:40|271.97|269.57|271.97|269.57|272.07|269.67|271.97|269.57|0
1651836530000|2022-05-06 11:28:50|272.07|269.67|272.07|269.67|272.07|269.67|272.07|269.67|0
1651836540000|2022-05-06 11:29:00|272.12|269.72|272.12|269.72|272.12|269.72|272.12|269.72|0
1651836550000|2022-05-06 11:29:10|272.02|269.62|271.87|269.47|272.02|269.62|271.77|269.37|0
1651836560000|2022-05-06 11:29:20|271.97|269.57|271.92|269.52|272.02|269.62|271.87|269.47|0
1651836570000|2022-05-06 11:29:30|271.87|269.47|271.97|269.57|271.97|269.57|271.87|269.47|0
1651836580000|2022-05-06 11:29:40|272.07|269.67|272.22|269.82|272.27|269.87|272.02|269.62|0
1651836590000|2022-05-06 11:29:50|272.27|269.87|272.32|269.92|272.32|269.92|272.27|269.87|0
1651836600000|2022-05-06 11:30:00|272.47|270.07|272.27|269.87|272.47|270.07|272.17|269.77|0
1651836610000|2022-05-06 11:30:10|272.17|269.77|272.27|269.87|272.27|269.87|272.07|269.67|0
1651836620000|2022-05-06 11:30:20|272.47|270.07|273.06|270.66|273.06|270.66|272.47|270.07|0
1651836630000|2022-05-06 11:30:30|272.86|270.46|272.96|270.56|273.06|270.66|272.86|270.46|0
1651836640000|2022-05-06 11:30:40|273.16|270.76|273.21|270.81|273.21|270.81|273.01|270.61|0
1651836650000|2022-05-06 11:30:50|273.31|270.91|273.36|270.96|273.56|271.16|273.31|270.91|0
1651836660000|2022-05-06 11:31:00|273.51|271.11|273.76|271.36|273.76|271.36|273.36|270.96|0
1651836670000|2022-05-06 11:31:10|273.95|271.55|273.26|270.86|273.95|271.55|273.26|270.86|0
1651836680000|2022-05-06 11:31:20|273.56|271.16|273.56|271.16|273.56|271.16|273.56|271.16|0
1651836690000|2022-05-06 11:31:30|273.46|271.06|273.36|270.96|273.46|271.06|273.26|270.86|0
1651836700000|2022-05-06 11:31:40|273.46|271.06|273.56|271.16|273.56|271.16|273.41|271.01|0
1651836710000|2022-05-06 11:31:50|273.66|271.26|273.56|271.16|273.66|271.26|273.56|271.16|0
1651836720000|2022-05-06 11:32:00|273.46|271.06|273.31|270.91|273.46|271.06|273.11|270.71|0
1651836730000|2022-05-06 11:32:10|273.46|271.06|273.06|270.66|273.46|271.06|273.06|270.66|0
1651836740000|2022-05-06 11:32:20|273.16|270.76|273.26|270.86|273.26|270.86|273.16|270.76|0
1651836750000|2022-05-06 11:32:30|273.16|270.76|272.86|270.46|273.16|270.76|272.86|270.46|0
1651836760000|2022-05-06 11:32:40|272.76|270.36|272.46|270.06|272.81|270.41|272.46|270.06|0
1651836770000|2022-05-06 11:32:50|272.52|270.12|272.46|270.06|272.52|270.12|272.46|270.06|0
1651836780000|2022-05-06 11:33:00|272.52|270.12|272.46|270.06|272.56|270.16|272.46|270.06|0
1651836790000|2022-05-06 11:33:10|272.37|269.97|272.27|269.87|272.37|269.97|272.27|269.87|0
1651836800000|2022-05-06 11:33:20|272.32|269.92|272.46|270.06|272.46|270.06|272.32|269.92|0
1651836810000|2022-05-06 11:33:30|272.66|270.26|272.76|270.36|272.76|270.36|272.66|270.26|0
1651836820000|2022-05-06 11:33:40|272.66|270.26|272.76|270.36|272.81|270.41|272.56|270.16|0
1651836830000|2022-05-06 11:33:50|272.86|270.46|272.76|270.36|272.86|270.46|272.66|270.26|0
1651836840000|2022-05-06 11:34:00|272.81|270.41|272.66|270.26|272.81|270.41|272.56|270.16|0
1651836850000|2022-05-06 11:34:10|272.71|270.31|272.52|270.12|272.76|270.36|272.52|270.12|0
1651836860000|2022-05-06 11:34:20|272.32|269.92|272.32|269.92|272.37|269.97|272.27|269.87|0
1651836870000|2022-05-06 11:34:30|272.27|269.87|272.27|269.87|272.27|269.87|272.22|269.82|0
1651836880000|2022-05-06 11:34:40|272.32|269.92|272.27|269.87|272.32|269.92|272.27|269.87|0
1651836890000|2022-05-06 11:34:50|271.97|269.57|271.97|269.57|271.97|269.57|271.97|269.57|0
1651836900000|2022-05-06 11:35:00|271.87|269.47|271.67|269.27|271.87|269.47|271.67|269.27|0
1651836910000|2022-05-06 11:35:10|271.57|269.17|271.57|269.17|271.57|269.17|271.38|268.98|0
1651836920000|2022-05-06 11:35:20|271.62|269.22|271.62|269.22|271.67|269.27|271.47|269.07|0
1651836930000|2022-05-06 11:35:30|271.67|269.27|271.77|269.37|271.77|269.37|271.67|269.27|0
1651836940000|2022-05-06 11:35:40|271.97|269.57|272.12|269.72|272.12|269.72|271.97|269.57|0
1651836950000|2022-05-06 11:35:50|272.27|269.87|272.56|270.16|272.56|270.16|272.27|269.87|0
1651836960000|2022-05-06 11:36:00|272.66|270.26|272.76|270.36|272.76|270.36|272.61|270.21|0
1651836970000|2022-05-06 11:36:10|272.66|270.26|272.56|270.16|272.66|270.26|272.56|270.16|0
1651836980000|2022-05-06 11:36:20|272.36|269.96|272.61|270.21|272.61|270.21|272.36|269.96|0
1651836990000|2022-05-06 11:36:30|272.76|270.36|272.76|270.36|272.76|270.36|272.76|270.36|0
1651837000000|2022-05-06 11:36:40|272.91|270.51|272.76|270.36|272.91|270.51|272.76|270.36|0
1651837010000|2022-05-06 11:36:50|272.86|270.46|272.76|270.36|272.86|270.46|272.76|270.36|0
1651837020000|2022-05-06 11:37:00|272.86|270.46|272.81|270.41|272.86|270.46|272.76|270.36|0
1651837030000|2022-05-06 11:37:10|272.36|269.96|271.92|269.52|272.46|270.06|271.92|269.52|0
1651837040000|2022-05-06 11:37:20|271.87|269.47|272.07|269.67|272.07|269.67|271.87|269.47|0
1651837050000|2022-05-06 11:37:30|271.97|269.57|271.37|268.97|271.97|269.57|271.37|268.97|0
1651837060000|2022-05-06 11:37:40|271.43|269.03|271.18|268.78|271.43|269.03|271.18|268.78|0
1651837070000|2022-05-06 11:37:50|270.98|268.58|271.08|268.68|271.08|268.68|270.98|268.58|0
1651837080000|2022-05-06 11:38:00|270.98|268.58|271.18|268.78|271.23|268.83|270.98|268.58|0
1651837090000|2022-05-06 11:38:10|271.28|268.88|271.18|268.78|271.28|268.88|271.18|268.78|0
1651837110000|2022-05-06 11:38:30|271.37|268.97|271.37|268.97|271.37|268.97|271.33|268.93|0
1651837120000|2022-05-06 11:38:40|271.28|268.88|271.13|268.73|271.43|269.03|271.13|268.73|0
1651837130000|2022-05-06 11:38:50|271.08|268.68|270.78|268.38|271.08|268.68|270.78|268.38|0
1651837140000|2022-05-06 11:39:00|270.73|268.33|270.88|268.48|270.88|268.48|270.73|268.33|0
1651837150000|2022-05-06 11:39:10|270.73|268.33|270.98|268.58|270.98|268.58|270.73|268.33|0
1651837160000|2022-05-06 11:39:20|271.18|268.78|271.13|268.73|271.18|268.78|271.08|268.68|0
1651837170000|2022-05-06 11:39:30|271.08|268.68|271.18|268.78|271.18|268.78|271.08|268.68|0
1651837180000|2022-05-06 11:39:40|271.08|268.68|270.98|268.58|271.08|268.68|270.98|268.58|0
1651837190000|2022-05-06 11:39:50|270.93|268.53|270.68|268.28|270.98|268.58|270.68|268.28|0
1651837200000|2022-05-06 11:40:00|270.78|268.38|270.58|268.18|270.78|268.38|270.58|268.18|0
1651837210000|2022-05-06 11:40:10|270.68|268.28|270.78|268.38|270.78|268.38|270.68|268.28|0
1651837220000|2022-05-06 11:40:20|270.88|268.48|271.08|268.68|271.08|268.68|270.88|268.48|0
1651837230000|2022-05-06 11:40:30|271.18|268.78|270.78|268.38|271.18|268.78|270.78|268.38|0
1651837240000|2022-05-06 11:40:40|270.88|268.48|270.98|268.58|270.98|268.58|270.88|268.48|0
1651837250000|2022-05-06 11:40:50|271.18|268.78|271.27|268.87|271.27|268.87|271.18|268.78|0
1651837260000|2022-05-06 11:41:00|271.23|268.83|271.23|268.83|271.27|268.87|271.13|268.73|0
1651837270000|2022-05-06 11:41:10|271.18|268.78|270.88|268.48|271.18|268.78|270.88|268.48|0
1651837280000|2022-05-06 11:41:20|270.68|268.28|270.73|268.33|270.83|268.43|270.68|268.28|0
1651837290000|2022-05-06 11:41:30|270.68|268.28|270.68|268.28|270.78|268.38|270.68|268.28|0
1651837300000|2022-05-06 11:41:40|270.73|268.33|270.58|268.18|270.78|268.38|270.58|268.18|0
1651837310000|2022-05-06 11:41:50|270.49|268.09|270.54|268.14|270.58|268.18|270.49|268.09|0
1651837320000|2022-05-06 11:42:00|270.19|267.79|270.19|267.79|270.29|267.89|270.09|267.69|0
1651837330000|2022-05-06 11:42:10|270.24|267.84|270.14|267.74|270.29|267.89|270.14|267.74|0
1651837340000|2022-05-06 11:42:20|270.19|267.79|270.39|267.99|270.39|267.99|270.19|267.79|0
1651837350000|2022-05-06 11:42:30|270.44|268.04|270.54|268.14|270.54|268.14|270.29|267.89|0
1651837360000|2022-05-06 11:42:40|270.48|268.08|270.54|268.14|270.54|268.14|270.48|268.08|0
1651837370000|2022-05-06 11:42:50|270.68|268.28|270.48|268.08|270.68|268.28|270.48|268.08|0
1651837380000|2022-05-06 11:43:00|270.58|268.18|270.68|268.28|270.68|268.28|270.58|268.18|0
1651837390000|2022-05-06 11:43:10|270.78|268.38|270.88|268.48|270.88|268.48|270.78|268.38|0
1651837400000|2022-05-06 11:43:20|270.78|268.38|270.58|268.18|270.88|268.48|270.58|268.18|0
1651837410000|2022-05-06 11:43:30|270.63|268.23|270.58|268.18|270.63|268.23|270.58|268.18|0
1651837420000|2022-05-06 11:43:40|270.68|268.28|270.39|267.99|270.68|268.28|270.39|267.99|0
1651837430000|2022-05-06 11:43:50|270.24|267.84|270.19|267.79|270.29|267.89|270.19|267.79|0
1651837440000|2022-05-06 11:44:00|270.24|267.84|270.19|267.79|270.24|267.84|270.19|267.79|0
1651837450000|2022-05-06 11:44:10|270.14|267.74|270.29|267.89|270.29|267.89|270.09|267.69|0
1651837460000|2022-05-06 11:44:20|270.39|267.99|270.29|267.89|270.39|267.99|270.09|267.69|0
1651837470000|2022-05-06 11:44:30|270.39|267.99|270.44|268.04|270.58|268.18|270.39|267.99|0
1651837480000|2022-05-06 11:44:40|270.48|268.08|270.29|267.89|270.48|268.08|270.29|267.89|0
1651837490000|2022-05-06 11:44:50|270.19|267.79|270.04|267.64|270.19|267.79|270.04|267.64|0
1651837500000|2022-05-06 11:45:00|269.99|267.59|270.19|267.79|270.19|267.79|269.99|267.59|0
1651837510000|2022-05-06 11:45:10|270.29|267.89|270.78|268.38|270.78|268.38|270.29|267.89|0
1651837520000|2022-05-06 11:45:20|270.73|268.33|270.63|268.23|270.73|268.33|270.58|268.18|0
1651837530000|2022-05-06 11:45:30|270.48|268.08|270.29|267.89|270.48|268.08|270.29|267.89|0
1651837540000|2022-05-06 11:45:40|270.38|267.98|270.29|267.89|270.44|268.04|270.29|267.89|0
1651837550000|2022-05-06 11:45:50|270.34|267.94|270.24|267.84|270.34|267.94|270.24|267.84|0
1651837560000|2022-05-06 11:46:00|270.19|267.79|270.24|267.84|270.29|267.89|270.19|267.79|0
1651837570000|2022-05-06 11:46:10|270.34|267.94|270.34|267.94|270.34|267.94|270.29|267.89|0
1651837580000|2022-05-06 11:46:20|270.48|268.08|270.44|268.04|270.48|268.08|270.29|267.89|0
1651837590000|2022-05-06 11:46:30|270.48|268.08|270.68|268.28|270.68|268.28|270.48|268.08|0
1651837600000|2022-05-06 11:46:40|270.58|268.18|270.58|268.18|270.68|268.28|270.58|268.18|0
1651837610000|2022-05-06 11:46:50|270.29|267.89|270.29|267.89|270.29|267.89|270.19|267.79|0
1651837620000|2022-05-06 11:47:00|270.38|267.98|270.29|267.89|270.38|267.98|270.29|267.89|0
1651837630000|2022-05-06 11:47:10|270.48|268.08|270.44|268.04|270.48|268.08|270.38|267.98|0
1651837640000|2022-05-06 11:47:20|270.58|268.18|270.58|268.18|270.68|268.28|270.58|268.18|0
1651837650000|2022-05-06 11:47:30|270.53|268.13|270.58|268.18|270.58|268.18|270.43|268.03|0
1651837660000|2022-05-06 11:47:40|270.53|268.13|270.58|268.18|270.63|268.23|270.53|268.13|0
1651837670000|2022-05-06 11:47:50|270.53|268.13|270.34|267.94|270.53|268.13|270.34|267.94|0
1651837680000|2022-05-06 11:48:00|270.19|267.79|270.38|267.98|270.38|267.98|270.19|267.79|0
1651837690000|2022-05-06 11:48:10|270.43|268.03|270.58|268.18|270.58|268.18|270.43|268.03|0
1651837710000|2022-05-06 11:48:30|270.48|268.08|270.19|267.79|270.48|268.08|270.19|267.79|0
1651837720000|2022-05-06 11:48:40|270.28|267.88|270.28|267.88|270.28|267.88|270.28|267.88|0
1651837730000|2022-05-06 11:48:50|270.19|267.79|270.19|267.79|270.19|267.79|270.19|267.79|0
1651837740000|2022-05-06 11:49:00|270.28|267.88|270.43|268.03|270.43|268.03|270.28|267.88|0
1651837750000|2022-05-06 11:49:10|270.48|268.08|270.48|268.08|270.48|268.08|270.38|267.98|0
1651837760000|2022-05-06 11:49:20|270.53|268.13|270.68|268.28|270.68|268.28|270.48|268.08|0
1651837770000|2022-05-06 11:49:30|270.63|268.23|270.78|268.38|270.78|268.38|270.63|268.23|0
1651837790000|2022-05-06 11:49:50|270.58|268.18|270.78|268.38|270.78|268.38|270.58|268.18|0
1651837800000|2022-05-06 11:50:00|270.63|268.23|270.38|267.98|270.63|268.23|270.38|267.98|0
1651837810000|2022-05-06 11:50:10|270.58|268.18|270.53|268.13|270.58|268.18|270.53|268.13|0
1651837820000|2022-05-06 11:50:20|270.43|268.03|270.48|268.08|270.48|268.08|270.43|268.03|0
1651837830000|2022-05-06 11:50:30|270.38|267.98|270.58|268.18|270.58|268.18|270.38|267.98|0
1651837840000|2022-05-06 11:50:40|270.63|268.23|270.68|268.28|270.68|268.28|270.58|268.18|0
1651837850000|2022-05-06 11:50:50|270.78|268.38|270.68|268.28|270.78|268.38|270.68|268.28|0
1651837870000|2022-05-06 11:51:10|270.58|268.18|270.28|267.88|270.58|268.18|270.28|267.88|0
1651837880000|2022-05-06 11:51:20|270.38|267.98|270.48|268.08|270.48|268.08|270.38|267.98|0
1651837890000|2022-05-06 11:51:30|270.53|268.13|270.87|268.47|270.87|268.47|270.53|268.13|0
1651837900000|2022-05-06 11:51:40|270.93|268.53|270.97|268.57|270.97|268.57|270.87|268.47|0
1651837910000|2022-05-06 11:51:50|271.07|268.67|271.07|268.67|271.12|268.72|271.07|268.67|0
1651837920000|2022-05-06 11:52:00|270.97|268.57|270.97|268.57|270.97|268.57|270.93|268.53|0
1651837930000|2022-05-06 11:52:10|270.87|268.47|270.78|268.38|270.87|268.47|270.78|268.38|0
1651837950000|2022-05-06 11:52:30|270.87|268.47|270.78|268.38|270.87|268.47|270.78|268.38|0
1651837960000|2022-05-06 11:52:40|270.68|268.28|270.38|267.98|270.68|268.28|270.38|267.98|0
1651837970000|2022-05-06 11:52:50|270.48|268.08|270.38|267.98|270.48|268.08|270.38|267.98|0
1651837980000|2022-05-06 11:53:00|270.33|267.93|270.53|268.13|270.68|268.28|270.33|267.93|0
1651837990000|2022-05-06 11:53:10|270.48|268.08|270.68|268.28|270.68|268.28|270.48|268.08|0
1651838000000|2022-05-06 11:53:20|270.58|268.18|270.38|267.98|270.58|268.18|270.38|267.98|0
1651838010000|2022-05-06 11:53:30|270.48|268.08|270.33|267.93|270.48|268.08|270.33|267.93|0
1651838020000|2022-05-06 11:53:40|270.28|267.88|270.28|267.88|270.33|267.93|270.28|267.88|0
1651838030000|2022-05-06 11:53:50|270.23|267.83|270.23|267.83|270.28|267.88|270.23|267.83|0
1651838040000|2022-05-06 11:54:00|270.28|267.88|270.58|268.18|270.58|268.18|270.28|267.88|0
1651838050000|2022-05-06 11:54:10|270.53|268.13|270.58|268.18|270.58|268.18|270.53|268.13|0
1651838060000|2022-05-06 11:54:20|270.68|268.28|270.87|268.47|270.87|268.47|270.68|268.28|0
1651838080000|2022-05-06 11:54:40|270.83|268.43|270.68|268.28|270.83|268.43|270.58|268.18|0
1651838090000|2022-05-06 11:54:50|270.77|268.37|270.73|268.33|270.77|268.37|270.68|268.28|0
1651838100000|2022-05-06 11:55:00|270.68|268.28|270.53|268.13|270.68|268.28|270.48|268.08|0
1651838110000|2022-05-06 11:55:10|270.58|268.18|270.33|267.93|270.58|268.18|270.33|267.93|0
1651838120000|2022-05-06 11:55:20|270.28|267.88|270.33|267.93|270.33|267.93|270.28|267.88|0
1651838130000|2022-05-06 11:55:30|270.38|267.98|270.28|267.88|270.48|268.08|270.28|267.88|0
1651838140000|2022-05-06 11:55:40|270.08|267.68|269.89|267.49|270.08|267.68|269.89|267.49|0
1651838150000|2022-05-06 11:55:50|269.74|267.34|269.49|267.09|269.74|267.34|269.49|267.09|0
1651838160000|2022-05-06 11:56:00|269.4|267|269.3|266.9|269.4|267|269.3|266.9|0
1651838170000|2022-05-06 11:56:10|269.2|266.8|269.2|266.8|269.2|266.8|269.1|266.7|0
1651838180000|2022-05-06 11:56:20|269.3|266.9|269.49|267.09|269.49|267.09|269.3|266.9|0
1651838190000|2022-05-06 11:56:30|269.59|267.19|269.64|267.24|269.69|267.29|269.59|267.19|0
1651838200000|2022-05-06 11:56:40|269.74|267.34|269.69|267.29|269.74|267.34|269.64|267.24|0
1651838210000|2022-05-06 11:56:50|269.79|267.39|269.79|267.39|269.79|267.39|269.74|267.34|0
1651838220000|2022-05-06 11:57:00|269.89|267.49|270.08|267.68|270.08|267.68|269.89|267.49|0
1651838230000|2022-05-06 11:57:10|270.18|267.78|270.18|267.78|270.18|267.78|270.18|267.78|0
1651838240000|2022-05-06 11:57:20|270.28|267.88|270.28|267.88|270.58|268.18|270.28|267.88|0
1651838250000|2022-05-06 11:57:30|270.43|268.03|270.28|267.88|270.43|268.03|270.28|267.88|0
1651838260000|2022-05-06 11:57:40|270.33|267.93|271.12|268.72|271.12|268.72|270.33|267.93|0
1651838270000|2022-05-06 11:57:50|270.92|268.52|270.82|268.42|270.97|268.57|270.82|268.42|0
1651838280000|2022-05-06 11:58:00|270.87|268.47|270.87|268.47|270.87|268.47|270.77|268.37|0
1651838290000|2022-05-06 11:58:10|270.92|268.52|270.82|268.42|270.92|268.52|270.77|268.37|0
1651838300000|2022-05-06 11:58:20|270.77|268.37|270.77|268.37|270.92|268.52|270.77|268.37|0
1651838310000|2022-05-06 11:58:30|270.67|268.27|270.67|268.27|270.67|268.27|270.58|268.18|0
1651838320000|2022-05-06 11:58:40|270.63|268.23|270.77|268.37|270.77|268.37|270.63|268.23|0
1651838330000|2022-05-06 11:58:50|270.67|268.27|270.57|268.17|270.67|268.27|270.57|268.17|0
1651838340000|2022-05-06 11:59:00|270.38|267.98|270.28|267.88|270.38|267.98|270.28|267.88|0
1651838350000|2022-05-06 11:59:10|270.08|267.68|270.18|267.78|270.23|267.83|270.08|267.68|0
1651838360000|2022-05-06 11:59:20|270.08|267.68|270.04|267.64|270.08|267.68|269.98|267.58|0
1651838370000|2022-05-06 11:59:30|269.98|267.58|269.98|267.58|269.98|267.58|269.98|267.58|0
1651838380000|2022-05-06 11:59:40|269.94|267.54|269.89|267.49|269.94|267.54|269.89|267.49|0
1651838390000|2022-05-06 11:59:50|269.59|267.19|269.79|267.39|269.79|267.39|269.54|267.14|0
1651838400000|2022-05-06 12:00:00|270.08|267.68|269.98|267.58|270.18|267.78|269.79|267.39|0
1651838410000|2022-05-06 12:00:10|270.08|267.68|270.08|267.68|270.13|267.73|270.08|267.68|0
1651838420000|2022-05-06 12:00:20|269.98|267.58|270.08|267.68|270.18|267.78|269.98|267.58|0
1651838430000|2022-05-06 12:00:30|270.18|267.78|269.89|267.49|270.18|267.78|269.89|267.49|0
1651838440000|2022-05-06 12:00:40|269.74|267.34|269.59|267.19|269.74|267.34|269.54|267.14|0
1651838450000|2022-05-06 12:00:50|269.89|267.49|269.98|267.58|269.98|267.58|269.89|267.49|0
1651838460000|2022-05-06 12:01:00|269.79|267.39|269.79|267.39|269.79|267.39|269.59|267.19|0
1651838470000|2022-05-06 12:01:10|269.69|267.29|269.69|267.29|269.69|267.29|269.69|267.29|0
1651838480000|2022-05-06 12:01:20|269.79|267.39|269.74|267.34|269.79|267.39|269.74|267.34|0
1651838490000|2022-05-06 12:01:30|269.69|267.29|269.79|267.39|269.88|267.48|269.69|267.29|0
1651838500000|2022-05-06 12:01:40|269.69|267.29|269.69|267.29|269.74|267.34|269.69|267.29|0
1651838510000|2022-05-06 12:01:50|269.59|267.19|269.79|267.39|269.79|267.39|269.59|267.19|0
1651838520000|2022-05-06 12:02:00|269.94|267.54|269.69|267.29|269.94|267.54|269.69|267.29|0
1651838530000|2022-05-06 12:02:10|269.49|267.09|269.3|266.9|269.49|267.09|269.3|266.9|0
1651838540000|2022-05-06 12:02:20|269.39|266.99|269.29|266.89|269.39|266.99|269.29|266.89|0
1651838550000|2022-05-06 12:02:30|269.39|266.99|269.59|267.19|269.59|267.19|269.39|266.99|0
1651838560000|2022-05-06 12:02:40|269.49|267.09|269.59|267.19|269.59|267.19|269.49|267.09|0
1651838570000|2022-05-06 12:02:50|269.69|267.29|269.79|267.39|269.79|267.39|269.69|267.29|0
1651838580000|2022-05-06 12:03:00|269.69|267.29|269.59|267.19|269.69|267.29|269.49|267.09|0
1651838590000|2022-05-06 12:03:10|269.54|267.14|269|266.6|269.54|267.14|269|266.6|0
1651838600000|2022-05-06 12:03:20|269.05|266.65|269.2|266.8|269.2|266.8|269|266.6|0
1651838610000|2022-05-06 12:03:30|269.1|266.7|269.1|266.7|269.15|266.75|269.1|266.7|0
1651838620000|2022-05-06 12:03:40|269.15|266.75|269.2|266.8|269.2|266.8|269.15|266.75|0
1651838630000|2022-05-06 12:03:50|269.1|266.7|269.1|266.7|269.1|266.7|269|266.6|0
1651838640000|2022-05-06 12:04:00|269|266.6|268.9|266.5|269|266.6|268.9|266.5|0
1651838650000|2022-05-06 12:04:10|269|266.6|268.76|266.36|269|266.6|268.76|266.36|0
1651838660000|2022-05-06 12:04:20|268.71|266.31|268.61|266.21|268.71|266.31|268.51|266.11|0
1651838670000|2022-05-06 12:04:30|268.56|266.16|268.31|265.91|268.56|266.16|268.31|265.91|0
1651838680000|2022-05-06 12:04:40|268.41|266.01|268.41|266.01|268.41|266.01|268.36|265.96|0
1651838690000|2022-05-06 12:04:50|268.51|266.11|268.51|266.11|268.61|266.21|268.51|266.11|0
1651838700000|2022-05-06 12:05:00|268.56|266.16|268.9|266.5|268.9|266.5|268.56|266.16|0
1651838710000|2022-05-06 12:05:10|268.8|266.4|269|266.6|269|266.6|268.8|266.4|0
1651838720000|2022-05-06 12:05:20|269.1|266.7|269.1|266.7|269.29|266.89|269.1|266.7|0
1651838730000|2022-05-06 12:05:30|269.2|266.8|269.15|266.75|269.2|266.8|269.15|266.75|0
1651838740000|2022-05-06 12:05:40|269.29|266.89|269|266.6|269.29|266.89|269|266.6|0
1651838750000|2022-05-06 12:05:50|269.1|266.7|269.2|266.8|269.2|266.8|269.1|266.7|0
1651838760000|2022-05-06 12:06:00|269.29|266.89|269.29|266.89|269.29|266.89|269.05|266.65|0
1651838770000|2022-05-06 12:06:10|269.19|266.79|269.19|266.79|269.19|266.79|269.1|266.7|0
1651838780000|2022-05-06 12:06:20|269.29|266.89|269.1|266.7|269.29|266.89|269.1|266.7|0
1651838790000|2022-05-06 12:06:30|269|266.6|268.9|266.5|269|266.6|268.9|266.5|0
1651838800000|2022-05-06 12:06:40|269|266.6|268.9|266.5|269|266.6|268.85|266.45|0
1651838810000|2022-05-06 12:06:50|269|266.6|269|266.6|269|266.6|268.9|266.5|0
1651838820000|2022-05-06 12:07:00|268.8|266.4|268.7|266.3|269|266.6|268.7|266.3|0
1651838830000|2022-05-06 12:07:10|268.51|266.11|268.61|266.21|268.61|266.21|268.51|266.11|0
1651838840000|2022-05-06 12:07:20|268.66|266.26|268.7|266.3|268.7|266.3|268.66|266.26|0
1651838850000|2022-05-06 12:07:30|268.61|266.21|268.61|266.21|268.61|266.21|268.61|266.21|0
1651838860000|2022-05-06 12:07:40|268.51|266.11|268.41|266.01|268.61|266.21|268.41|266.01|0
1651838870000|2022-05-06 12:07:50|268.17|265.77|268.17|265.77|268.21|265.81|268.17|265.77|0
1651838880000|2022-05-06 12:08:00|268.21|265.81|267.73|265.33|268.21|265.81|267.73|265.33|0
1651838890000|2022-05-06 12:08:10|267.63|265.23|267.53|265.13|267.63|265.23|267.53|265.13|0
1651838900000|2022-05-06 12:08:20|267.63|265.23|267.53|265.13|267.63|265.23|267.53|265.13|0
1651838910000|2022-05-06 12:08:30|267.63|265.23|267.63|265.23|267.73|265.33|267.63|265.23|0
1651838920000|2022-05-06 12:08:40|267.82|265.42|267.82|265.42|267.87|265.47|267.82|265.42|0
1651838930000|2022-05-06 12:08:50|267.73|265.33|267.78|265.38|267.78|265.38|267.73|265.33|0
1651838940000|2022-05-06 12:09:00|267.73|265.33|267.63|265.23|267.73|265.33|267.63|265.23|0
1651838950000|2022-05-06 12:09:10|267.53|265.13|267.39|264.99|267.53|265.13|267.39|264.99|0
1651838960000|2022-05-06 12:09:20|267.24|264.84|267.14|264.74|267.24|264.84|267.14|264.74|0
1651838970000|2022-05-06 12:09:30|267.19|264.79|267.43|265.03|267.43|265.03|267.14|264.74|0
1651838980000|2022-05-06 12:09:40|267.38|264.98|267.33|264.93|267.38|264.98|267.24|264.84|0
1651838990000|2022-05-06 12:09:50|267.24|264.84|267.53|265.13|267.53|265.13|267.14|264.74|0
1651839000000|2022-05-06 12:10:00|267.24|264.84|267.33|264.93|267.33|264.93|267.24|264.84|0
1651839010000|2022-05-06 12:10:10|267.43|265.03|266.18|263.78|267.43|265.03|266.14|263.74|0
1651839020000|2022-05-06 12:10:20|266.04|263.64|266.09|263.69|266.18|263.78|266.04|263.64|0
1651839030000|2022-05-06 12:10:30|266.18|263.78|266.28|263.88|266.28|263.88|266.18|263.78|0
1651839040000|2022-05-06 12:10:40|266.23|263.83|266.18|263.78|266.28|263.88|266.18|263.78|0
1651839050000|2022-05-06 12:10:50|266.28|263.88|265.99|263.59|266.28|263.88|265.99|263.59|0
1651839060000|2022-05-06 12:11:00|266.09|263.69|266.18|263.78|266.18|263.78|266.09|263.69|0
1651839070000|2022-05-06 12:11:10|266.09|263.69|265.89|263.49|266.09|263.69|265.89|263.49|0
1651839080000|2022-05-06 12:11:20|265.99|263.59|265.99|263.59|265.99|263.59|265.99|263.59|0
1651839090000|2022-05-06 12:11:30|266.09|263.69|265.89|263.49|266.09|263.69|265.89|263.49|0
1651839100000|2022-05-06 12:11:40|265.99|263.59|265.99|263.59|265.99|263.59|265.99|263.59|0
1651839110000|2022-05-06 12:11:50|265.89|263.49|265.99|263.59|265.99|263.59|265.89|263.49|0
1651839120000|2022-05-06 12:12:00|265.79|263.39|265.84|263.44|265.84|263.44|265.7|263.3|0
1651839130000|2022-05-06 12:12:10|265.89|263.49|266.09|263.69|266.09|263.69|265.89|263.49|0
1651839140000|2022-05-06 12:12:20|265.99|263.59|265.99|263.59|265.99|263.59|265.89|263.49|0
1651839150000|2022-05-06 12:12:30|265.94|263.54|266.09|263.69|266.14|263.74|265.94|263.54|0
1651839160000|2022-05-06 12:12:40|266.14|263.74|266.28|263.88|266.28|263.88|266.14|263.74|0
1651839170000|2022-05-06 12:12:50|266.18|263.78|266.18|263.78|266.23|263.83|266.18|263.78|0
1651839180000|2022-05-06 12:13:00|265.99|263.59|266.18|263.78|266.18|263.78|265.99|263.59|0
1651839190000|2022-05-06 12:13:10|266.14|263.74|265.89|263.49|266.18|263.78|265.89|263.49|0
1651839200000|2022-05-06 12:13:20|265.99|263.59|266.09|263.69|266.09|263.69|265.99|263.59|0
1651839210000|2022-05-06 12:13:30|266.18|263.78|266.38|263.98|266.38|263.98|266.18|263.78|0
1651839220000|2022-05-06 12:13:40|266.48|264.08|266.48|264.08|266.48|264.08|266.48|264.08|0
1651839230000|2022-05-06 12:13:50|266.53|264.13|266.53|264.13|266.53|264.13|266.53|264.13|0
1651839240000|2022-05-06 12:14:00|266.48|264.08|266.48|264.08|266.48|264.08|266.38|263.98|0
1651839250000|2022-05-06 12:14:10|266.57|264.17|266.57|264.17|266.67|264.27|266.57|264.17|0
1651839260000|2022-05-06 12:14:20|266.53|264.13|266.57|264.17|266.67|264.27|266.53|264.13|0
1651839270000|2022-05-06 12:14:30|266.67|264.27|266.77|264.37|266.77|264.37|266.67|264.27|0
1651839280000|2022-05-06 12:14:40|266.67|264.27|266.77|264.37|266.77|264.37|266.67|264.27|0
1651839290000|2022-05-06 12:14:50|266.87|264.47|266.57|264.17|266.87|264.47|266.57|264.17|0
1651839300000|2022-05-06 12:15:00|266.77|264.37|266.57|264.17|266.77|264.37|266.57|264.17|0
1651839310000|2022-05-06 12:15:10|266.67|264.27|266.57|264.17|266.67|264.27|266.57|264.17|0
1651839330000|2022-05-06 12:15:30|266.67|264.27|266.67|264.27|266.67|264.27|266.67|264.27|0
1651839350000|2022-05-06 12:15:50|266.77|264.37|266.96|264.56|266.96|264.56|266.77|264.37|0
1651839360000|2022-05-06 12:16:00|267.06|264.66|266.87|264.47|267.06|264.66|266.87|264.47|0
1651839370000|2022-05-06 12:16:10|266.77|264.37|266.77|264.37|266.77|264.37|266.77|264.37|0
1651839380000|2022-05-06 12:16:20|266.57|264.17|266.52|264.12|266.67|264.27|266.47|264.07|0
1651839390000|2022-05-06 12:16:30|266.57|264.17|266.77|264.37|266.77|264.37|266.57|264.17|0
1651839400000|2022-05-06 12:16:40|266.67|264.27|266.96|264.56|266.96|264.56|266.67|264.27|0
1651839410000|2022-05-06 12:16:50|267.01|264.61|267.06|264.66|267.06|264.66|267.01|264.61|0
1651839420000|2022-05-06 12:17:00|266.96|264.56|267.06|264.66|267.06|264.66|266.96|264.56|0
1651839430000|2022-05-06 12:17:10|266.77|264.37|266.77|264.37|266.77|264.37|266.67|264.27|0
1651839440000|2022-05-06 12:17:20|266.82|264.42|266.82|264.42|266.86|264.46|266.77|264.37|0
1651839450000|2022-05-06 12:17:30|266.67|264.27|266.57|264.17|266.67|264.27|266.57|264.17|0
1651839460000|2022-05-06 12:17:40|266.67|264.27|266.72|264.32|266.77|264.37|266.57|264.17|0
1651839470000|2022-05-06 12:17:50|266.67|264.27|266.52|264.12|266.67|264.27|266.52|264.12|0
1651839480000|2022-05-06 12:18:00|266.57|264.17|266.33|263.93|266.57|264.17|266.33|263.93|0
1651839490000|2022-05-06 12:18:10|266.28|263.88|266.18|263.78|266.28|263.88|266.18|263.78|0
1651839500000|2022-05-06 12:18:20|266.28|263.88|266.28|263.88|266.28|263.88|266.23|263.83|0
1651839510000|2022-05-06 12:18:30|266.47|264.07|266.57|264.17|266.57|264.17|266.47|264.07|0
1651839520000|2022-05-06 12:18:40|266.62|264.22|266.47|264.07|266.62|264.22|266.47|264.07|0
1651839530000|2022-05-06 12:18:50|266.52|264.12|266.47|264.07|266.57|264.17|266.38|263.98|0
1651839540000|2022-05-06 12:19:00|266.57|264.17|266.47|264.07|266.57|264.17|266.47|264.07|0
1651839550000|2022-05-06 12:19:10|266.28|263.88|266.18|263.78|266.28|263.88|266.18|263.78|0
1651839560000|2022-05-06 12:19:20|266.13|263.73|266.23|263.83|266.28|263.88|266.13|263.73|0
1651839570000|2022-05-06 12:19:30|266.18|263.78|266.28|263.88|266.28|263.88|266.08|263.68|0
1651839580000|2022-05-06 12:19:40|266.08|263.68|266.08|263.68|266.08|263.68|266.08|263.68|0
1651839590000|2022-05-06 12:19:50|266.18|263.78|266.18|263.78|266.18|263.78|266.18|263.78|0
1651839600000|2022-05-06 12:20:00|266.08|263.68|266.13|263.73|266.13|263.73|266.08|263.68|0
1651839610000|2022-05-06 12:20:10|266.28|263.88|266.57|264.17|266.57|264.17|266.28|263.88|0
1651839620000|2022-05-06 12:20:20|266.47|264.07|266.52|264.12|266.57|264.17|266.47|264.07|0
1651839630000|2022-05-06 12:20:30|266.47|264.07|266.47|264.07|266.47|264.07|266.47|264.07|0
1651839640000|2022-05-06 12:20:40|266.52|264.12|266.57|264.17|266.57|264.17|266.52|264.12|0
1651839650000|2022-05-06 12:20:50|266.62|264.22|266.91|264.51|266.91|264.51|266.62|264.22|0
1651839660000|2022-05-06 12:21:00|266.96|264.56|266.57|264.17|266.96|264.56|266.57|264.17|0
1651839670000|2022-05-06 12:21:10|266.47|264.07|266.52|264.12|266.52|264.12|266.47|264.07|0
1651839680000|2022-05-06 12:21:20|266.57|264.17|266.37|263.97|266.57|264.17|266.28|263.88|0
1651839690000|2022-05-06 12:21:30|266.42|264.02|266.37|263.97|266.42|264.02|266.37|263.97|0
1651839700000|2022-05-06 12:21:40|266.18|263.78|266.28|263.88|266.28|263.88|266.18|263.78|0
1651839710000|2022-05-06 12:21:50|266.37|263.97|266.57|264.17|266.57|264.17|266.37|263.97|0
1651839720000|2022-05-06 12:22:00|266.47|264.07|266.57|264.17|266.57|264.17|266.47|264.07|0
1651839730000|2022-05-06 12:22:10|266.47|264.07|266.47|264.07|266.47|264.07|266.47|264.07|0
1651839740000|2022-05-06 12:22:20|266.57|264.17|266.67|264.27|266.67|264.27|266.57|264.17|0
1651839750000|2022-05-06 12:22:30|266.57|264.17|266.47|264.07|266.57|264.17|266.47|264.07|0
1651839760000|2022-05-06 12:22:40|266.57|264.17|266.76|264.36|266.76|264.36|266.57|264.17|0
1651839770000|2022-05-06 12:22:50|266.91|264.51|267.16|264.76|267.16|264.76|266.91|264.51|0
1651839780000|2022-05-06 12:23:00|267.06|264.66|266.76|264.36|267.06|264.66|266.76|264.36|0
1651839790000|2022-05-06 12:23:10|266.96|264.56|266.86|264.46|266.96|264.56|266.86|264.46|0
1651839800000|2022-05-06 12:23:20|266.96|264.56|267.06|264.66|267.06|264.66|266.86|264.46|0
1651839810000|2022-05-06 12:23:30|266.96|264.56|267.06|264.66|267.06|264.66|266.96|264.56|0
1651839820000|2022-05-06 12:23:40|267.11|264.71|267.15|264.75|267.15|264.75|267.06|264.66|0
1651839830000|2022-05-06 12:23:50|267.25|264.85|267.45|265.05|267.45|265.05|267.21|264.81|0
1651839840000|2022-05-06 12:24:00|267.55|265.15|267.45|265.05|267.55|265.15|267.45|265.05|0
1651839850000|2022-05-06 12:24:10|267.55|265.15|267.64|265.24|267.64|265.24|267.55|265.15|0
1651839860000|2022-05-06 12:24:20|267.45|265.05|267.5|265.1|267.5|265.1|267.35|264.95|0
1651839870000|2022-05-06 12:24:30|267.45|265.05|267.55|265.15|267.6|265.2|267.45|265.05|0
1651839880000|2022-05-06 12:24:40|267.64|265.24|267.64|265.24|267.74|265.34|267.64|265.24|0
1651839890000|2022-05-06 12:24:50|267.45|265.05|267.35|264.95|267.45|265.05|267.35|264.95|0
1651839900000|2022-05-06 12:25:00|267.25|264.85|267.4|265|267.4|265|267.25|264.85|0
1651839910000|2022-05-06 12:25:10|267.35|264.95|267.45|265.05|267.45|265.05|267.35|264.95|0
1651839920000|2022-05-06 12:25:20|267.55|265.15|267.6|265.2|267.6|265.2|267.55|265.15|0
1651839930000|2022-05-06 12:25:30|267.55|265.15|267.45|265.05|267.55|265.15|267.45|265.05|0
1651839940000|2022-05-06 12:25:40|267.35|264.95|267.25|264.85|267.35|264.95|267.25|264.85|0
1651839950000|2022-05-06 12:25:50|267.06|264.66|267.25|264.85|267.35|264.95|267.06|264.66|0
1651839960000|2022-05-06 12:26:00|267.15|264.75|267.35|264.95|267.35|264.95|267.06|264.66|0
1651839980000|2022-05-06 12:26:20|267.45|265.05|267.84|265.44|267.84|265.44|267.45|265.05|0
1651839990000|2022-05-06 12:26:30|267.89|265.49|268.04|265.64|268.04|265.64|267.89|265.49|0
1651840000000|2022-05-06 12:26:40|268.43|266.03|268.43|266.03|268.43|266.03|268.28|265.88|0
1651840010000|2022-05-06 12:26:50|268.48|266.08|268.43|266.03|268.62|266.22|268.43|266.03|0
1651840020000|2022-05-06 12:27:00|268.28|265.88|268.33|265.93|268.33|265.93|268.28|265.88|0
1651840030000|2022-05-06 12:27:10|268.23|265.83|268.09|265.69|268.48|266.08|268.09|265.69|0
1651840040000|2022-05-06 12:27:20|268.13|265.73|268.18|265.78|268.18|265.78|268.13|265.73|0
1651840050000|2022-05-06 12:27:30|268.23|265.83|268.13|265.73|268.28|265.88|268.13|265.73|0
1651840060000|2022-05-06 12:27:40|267.94|265.54|267.35|264.95|267.94|265.54|267.35|264.95|0
1651840070000|2022-05-06 12:27:50|267.3|264.9|267.15|264.75|267.4|265|267.15|264.75|0
1651840080000|2022-05-06 12:28:00|267.2|264.8|267.01|264.61|267.2|264.8|267.01|264.61|0
1651840090000|2022-05-06 12:28:10|266.91|264.51|266.81|264.41|266.91|264.51|266.81|264.41|0
1651840100000|2022-05-06 12:28:20|266.71|264.31|264.96|262.56|266.71|264.31|264.96|262.56|0
1651840110000|2022-05-06 12:28:30|265.1|262.7|265.15|262.75|265.54|263.14|265.1|262.7|0
1651840120000|2022-05-06 12:28:40|265.49|263.09|265.78|263.38|265.93|263.53|265.49|263.09|0
1651840130000|2022-05-06 12:28:50|266.08|263.68|266.32|263.92|266.37|263.97|266.08|263.68|0
1651840140000|2022-05-06 12:29:00|266.23|263.83|266.47|264.07|266.47|264.07|266.23|263.83|0
1651840150000|2022-05-06 12:29:10|266.17|263.77|266.23|263.83|266.23|263.83|265.93|263.53|0
1651840160000|2022-05-06 12:29:20|266.03|263.63|266.52|264.12|266.52|264.12|266.03|263.63|0
1651840170000|2022-05-06 12:29:30|266.71|264.31|266.52|264.12|266.71|264.31|266.52|264.12|0
1651840180000|2022-05-06 12:29:40|266.71|264.31|266.52|264.12|266.71|264.31|266.47|264.07|0
1651840190000|2022-05-06 12:29:50|266.27|263.87|266.17|263.77|266.27|263.87|266.08|263.68|0
1651840200000|2022-05-06 12:30:00|266.03|263.63|264.57|262.17|266.03|263.63|264.57|262.17|0
1651840210000|2022-05-06 12:30:10|265.45|263.05|261.91|259.51|265.45|263.05|261.91|259.51|0
1651840220000|2022-05-06 12:30:20|261.81|259.41|263.21|260.81|263.26|260.86|261.81|259.41|0
1651840230000|2022-05-06 12:30:30|262|259.6|259.22|256.82|262|259.6|259.22|256.82|0
1651840240000|2022-05-06 12:30:40|258.36|255.96|257.79|255.39|258.51|256.11|257.79|255.39|0
1651840250000|2022-05-06 12:30:50|258.51|256.11|259.46|257.06|259.46|257.06|258.51|256.11|0
1651840260000|2022-05-06 12:31:00|259.03|256.63|261|258.6|261|258.6|259.03|256.63|0
1651840270000|2022-05-06 12:31:10|260.8|258.4|260.23|257.83|260.8|258.4|260.23|257.83|0
1651840280000|2022-05-06 12:31:20|259.79|257.39|260.13|257.73|260.13|257.73|259.56|257.16|0
1651840290000|2022-05-06 12:31:30|260.37|257.97|260.95|258.55|261.52|259.12|260.37|257.97|0
1651840300000|2022-05-06 12:31:40|261.23|258.83|262.87|260.47|262.87|260.47|261.23|258.83|0
1651840310000|2022-05-06 12:31:50|263.6|261.2|263.26|260.86|263.99|261.59|263.26|260.86|0
1651840320000|2022-05-06 12:32:00|263.31|260.91|263.65|261.25|263.65|261.25|263.31|260.91|0
1651840330000|2022-05-06 12:32:10|263.94|261.54|263.26|260.86|263.99|261.59|263.26|260.86|0
1651840340000|2022-05-06 12:32:20|262.87|260.47|263.55|261.15|263.55|261.15|262.87|260.47|0
1651840350000|2022-05-06 12:32:30|263.26|260.86|264.08|261.68|264.08|261.68|263.16|260.76|0
1651840360000|2022-05-06 12:32:40|263.89|261.49|263.02|260.62|263.89|261.49|263.02|260.62|0
1651840370000|2022-05-06 12:32:50|262.63|260.23|261.57|259.17|262.63|260.23|261.57|259.17|0
1651840380000|2022-05-06 12:33:00|262.25|259.85|262.92|260.52|262.92|260.52|262.25|259.85|0
1651840390000|2022-05-06 12:33:10|263.11|260.71|263.02|260.62|263.11|260.71|262.92|260.52|0
1651840400000|2022-05-06 12:33:20|262.63|260.23|262.68|260.28|262.68|260.28|262.1|259.7|0
1651840410000|2022-05-06 12:33:30|261.91|259.51|262.29|259.89|262.29|259.89|261.81|259.41|0
1651840420000|2022-05-06 12:33:40|265.22|262.82|265.56|263.16|265.56|263.16|265.22|262.82|0
1651840430000|2022-05-06 12:33:50|265.66|263.26|266.19|263.79|266.19|263.79|265.66|263.26|0
1651840440000|2022-05-06 12:34:00|266.14|263.74|265.18|262.78|266.14|263.74|265.18|262.78|0
1651840450000|2022-05-06 12:34:10|265.27|262.87|265.13|262.73|265.27|262.87|265.08|262.68|0
1651840460000|2022-05-06 12:34:20|265.61|263.21|262.54|260.14|265.61|263.21|262.54|260.14|0
1651840470000|2022-05-06 12:34:30|262.78|260.38|262.59|260.19|262.78|260.38|262.34|259.94|0
1651840480000|2022-05-06 12:34:40|262.73|260.33|262.34|259.94|262.73|260.33|262.25|259.85|0
1651840490000|2022-05-06 12:34:50|262.25|259.85|262.15|259.75|262.25|259.85|261.96|259.56|0
1651840500000|2022-05-06 12:35:00|261.57|259.17|261.96|259.56|262.11|259.71|261.57|259.17|0
1651840510000|2022-05-06 12:35:10|261.86|259.46|261.57|259.17|261.86|259.46|261.57|259.17|0
1651840520000|2022-05-06 12:35:20|261.72|259.32|262.44|260.04|262.44|260.04|261.72|259.32|0
1651840530000|2022-05-06 12:35:30|262.25|259.85|261.57|259.17|262.25|259.85|261.57|259.17|0
1651840540000|2022-05-06 12:35:40|261.38|258.98|260.9|258.5|261.38|258.98|260.9|258.5|0
1651840550000|2022-05-06 12:35:50|260.28|257.88|259.85|257.45|260.28|257.88|259.7|257.3|0
1651840560000|2022-05-06 12:36:00|259.75|257.35|259.08|256.68|259.75|257.35|259.08|256.68|0
1651840570000|2022-05-06 12:36:10|258.99|256.59|258.99|256.59|259.56|257.16|258.99|256.59|0
1651840580000|2022-05-06 12:36:20|259.08|256.68|257.7|255.3|259.08|256.68|257.55|255.15|0
1651840590000|2022-05-06 12:36:30|257.5|255.1|256.88|254.48|257.5|255.1|256.88|254.48|0
1651840600000|2022-05-06 12:36:40|256.79|254.39|256.69|254.29|256.79|254.39|256.69|254.29|0
1651840610000|2022-05-06 12:36:50|257.03|254.63|256.79|254.39|257.03|254.63|256.79|254.39|0
1651840620000|2022-05-06 12:37:00|256.88|254.48|257.55|255.15|257.55|255.15|256.74|254.34|0
1651840630000|2022-05-06 12:37:10|257.74|255.34|257.36|254.96|257.74|255.34|257.36|254.96|0
1651840640000|2022-05-06 12:37:20|257.74|255.34|258.7|256.3|258.7|256.3|257.74|255.34|0
1651840650000|2022-05-06 12:37:30|258.89|256.49|258.36|255.96|258.89|256.49|258.36|255.96|0
1651840660000|2022-05-06 12:37:40|258.22|255.82|257.55|255.15|258.22|255.82|257.55|255.15|0
1651840670000|2022-05-06 12:37:50|257.64|255.24|258.22|255.82|258.22|255.82|257.64|255.24|0
1651840680000|2022-05-06 12:38:00|258.41|256.01|257.26|254.86|258.41|256.01|257.26|254.86|0
1651840690000|2022-05-06 12:38:10|257.31|254.91|257.74|255.34|257.74|255.34|257.31|254.91|0
1651840700000|2022-05-06 12:38:20|258.12|255.72|257.69|255.29|258.12|255.72|257.69|255.29|0
1651840710000|2022-05-06 12:38:30|257.36|254.96|258.03|255.63|258.12|255.72|257.36|254.96|0
1651840720000|2022-05-06 12:38:40|257.84|255.44|257.93|255.53|257.93|255.53|257.74|255.34|0
1651840730000|2022-05-06 12:38:50|257.74|255.34|257.36|254.96|257.74|255.34|257.36|254.96|0
1651840740000|2022-05-06 12:39:00|257.45|255.05|256.84|254.44|257.45|255.05|256.84|254.44|0
1651840750000|2022-05-06 12:39:10|256.79|254.39|256.93|254.53|257.07|254.67|256.79|254.39|0
1651840760000|2022-05-06 12:39:20|256.79|254.39|256.5|254.1|256.79|254.39|256.5|254.1|0
1651840770000|2022-05-06 12:39:30|256.6|254.2|257.36|254.96|257.36|254.96|256.6|254.2|0
1651840780000|2022-05-06 12:39:40|257.17|254.77|257.41|255.01|257.41|255.01|257.17|254.77|0
1651840790000|2022-05-06 12:39:50|257.26|254.86|257.55|255.15|257.55|255.15|257.17|254.77|0
1651840800000|2022-05-06 12:40:00|257.83|255.43|257.64|255.24|257.83|255.43|257.55|255.15|0
1651840810000|2022-05-06 12:40:10|257.98|255.58|257.93|255.53|257.98|255.58|257.74|255.34|0
1651840820000|2022-05-06 12:40:20|257.83|255.43|258.03|255.63|258.03|255.63|257.83|255.43|0
1651840830000|2022-05-06 12:40:30|258.6|256.2|258.84|256.44|258.89|256.49|258.6|256.2|0
1651840840000|2022-05-06 12:40:40|258.6|256.2|258.79|256.39|258.79|256.39|258.6|256.2|0
1651840850000|2022-05-06 12:40:50|258.89|256.49|258.6|256.2|258.89|256.49|258.6|256.2|0
1651840860000|2022-05-06 12:41:00|259.08|256.68|259.27|256.87|259.27|256.87|258.98|256.58|0
1651840870000|2022-05-06 12:41:10|259.75|257.35|260.04|257.64|260.04|257.64|259.75|257.35|0
1651840880000|2022-05-06 12:41:20|260.42|258.02|260.13|257.73|260.42|258.02|260.13|257.73|0
1651840890000|2022-05-06 12:41:30|260.32|257.92|260.37|257.97|260.42|258.02|260.32|257.92|0
1651840900000|2022-05-06 12:41:40|260.23|257.83|260.32|257.92|260.42|258.02|260.23|257.83|0
1651840910000|2022-05-06 12:41:50|260.13|257.73|260.42|258.02|260.42|258.02|260.13|257.73|0
1651840920000|2022-05-06 12:42:00|260.52|258.12|261|258.6|261.19|258.79|260.52|258.12|0
1651840930000|2022-05-06 12:42:10|260.95|258.55|259.94|257.54|260.95|258.55|259.94|257.54|0
1651840940000|2022-05-06 12:42:20|259.65|257.25|260.32|257.92|260.32|257.92|259.65|257.25|0
1651840950000|2022-05-06 12:42:30|260.61|258.21|260.52|258.12|260.61|258.21|260.52|258.12|0
1651840960000|2022-05-06 12:42:40|260.18|257.78|260.61|258.21|260.61|258.21|260.18|257.78|0
1651840970000|2022-05-06 12:42:50|260.52|258.12|260.81|258.41|260.81|258.41|260.37|257.97|0
1651840980000|2022-05-06 12:43:00|260.42|258.02|261.38|258.98|261.38|258.98|260.42|258.02|0
1651840990000|2022-05-06 12:43:10|261.29|258.89|261.09|258.69|261.29|258.89|261.09|258.69|0
1651841000000|2022-05-06 12:43:20|260.71|258.31|260.81|258.41|260.9|258.5|260.71|258.31|0
1651841010000|2022-05-06 12:43:30|260.9|258.5|261.14|258.74|261.14|258.74|260.9|258.5|0
1651841020000|2022-05-06 12:43:40|261|258.6|261.58|259.18|261.58|259.18|261|258.6|0
1651841030000|2022-05-06 12:43:50|261.29|258.89|261.48|259.08|261.48|259.08|261.29|258.89|0
1651841040000|2022-05-06 12:44:00|261.67|259.27|261.77|259.37|261.77|259.37|261.48|259.08|0
1651841050000|2022-05-06 12:44:10|261.96|259.56|262.01|259.61|262.01|259.61|261.96|259.56|0
1651841060000|2022-05-06 12:44:20|261.96|259.56|261.96|259.56|261.96|259.56|261.77|259.37|0
1651841070000|2022-05-06 12:44:30|262.16|259.76|262.06|259.66|262.16|259.76|261.96|259.56|0
1651841080000|2022-05-06 12:44:40|261.96|259.56|262.06|259.66|262.16|259.76|261.96|259.56|0
1651841090000|2022-05-06 12:44:50|262.25|259.85|262.16|259.76|262.25|259.85|262.16|259.76|0
1651841100000|2022-05-06 12:45:00|261.96|259.56|262.06|259.66|262.06|259.66|261.96|259.56|0
1651841110000|2022-05-06 12:45:10|261.96|259.56|262.16|259.76|262.16|259.76|261.96|259.56|0
1651841120000|2022-05-06 12:45:20|262.25|259.85|262.3|259.9|262.54|260.14|262.25|259.85|0
1651841130000|2022-05-06 12:45:30|262.45|260.05|262.06|259.66|262.45|260.05|262.06|259.66|0
1651841140000|2022-05-06 12:45:40|261.96|259.56|262.06|259.66|262.06|259.66|261.77|259.37|0
1651841150000|2022-05-06 12:45:50|262.01|259.61|261.92|259.52|262.01|259.61|261.92|259.52|0
1651841160000|2022-05-06 12:46:00|261.96|259.56|262.88|260.48|263.03|260.63|261.96|259.56|0
1651841170000|2022-05-06 12:46:10|262.93|260.53|262.98|260.58|263.32|260.92|262.93|260.53|0
1651841180000|2022-05-06 12:46:20|262.88|260.48|263.03|260.63|263.03|260.63|262.74|260.34|0
1651841190000|2022-05-06 12:46:30|263.41|261.01|263.8|261.4|263.8|261.4|263.41|261.01|0
1651841200000|2022-05-06 12:46:40|263.66|261.26|263.71|261.31|263.71|261.31|263.41|261.01|0
1651841210000|2022-05-06 12:46:50|264|261.6|264.39|261.99|264.39|261.99|264|261.6|0
1651841220000|2022-05-06 12:47:00|264.29|261.89|263.8|261.4|264.29|261.89|263.8|261.4|0
1651841230000|2022-05-06 12:47:10|263.61|261.21|263.85|261.45|263.85|261.45|263.46|261.06|0
1651841240000|2022-05-06 12:47:20|264|261.6|263.8|261.4|264|261.6|263.8|261.4|0
1651841250000|2022-05-06 12:47:30|263.9|261.5|263.8|261.4|263.9|261.5|263.8|261.4|0
1651841260000|2022-05-06 12:47:40|263.9|261.5|264.14|261.74|264.14|261.74|263.9|261.5|0
1651841270000|2022-05-06 12:47:50|264.39|261.99|264.73|262.33|264.73|262.33|264.29|261.89|0
1651841280000|2022-05-06 12:48:00|264.48|262.08|264.09|261.69|264.48|262.08|264|261.6|0
1651841290000|2022-05-06 12:48:10|263.7|261.3|263.61|261.21|263.7|261.3|263.51|261.11|0
1651841300000|2022-05-06 12:48:20|263.51|261.11|264.05|261.65|264.05|261.65|263.51|261.11|0
1651841310000|2022-05-06 12:48:30|263.7|261.3|263.32|260.92|263.7|261.3|263.32|260.92|0
1651841320000|2022-05-06 12:48:40|263.51|261.11|264.29|261.89|264.29|261.89|263.51|261.11|0
1651841330000|2022-05-06 12:48:50|264.68|262.28|264.97|262.57|264.97|262.57|264.44|262.04|0
1651841340000|2022-05-06 12:49:00|265.36|262.96|265.46|263.06|265.65|263.25|265.36|262.96|0
1651841350000|2022-05-06 12:49:10|265.26|262.86|265.56|263.16|265.56|263.16|265.07|262.67|0
1651841360000|2022-05-06 12:49:20|265.85|263.45|265.85|263.45|265.95|263.55|265.65|263.25|0
1651841370000|2022-05-06 12:49:30|265.65|263.25|266.63|264.23|266.63|264.23|265.65|263.25|0
1651841380000|2022-05-06 12:49:40|266.73|264.33|266.83|264.43|266.93|264.53|266.44|264.04|0
1651841390000|2022-05-06 12:49:50|266.73|264.33|267.81|265.41|267.81|265.41|266.73|264.33|0
1651841400000|2022-05-06 12:50:00|267.51|265.11|266.98|264.58|267.51|265.11|266.98|264.58|0
1651841410000|2022-05-06 12:50:10|267.17|264.77|267.22|264.82|267.32|264.92|267.02|264.62|0
1651841420000|2022-05-06 12:50:20|267.02|264.62|267.32|264.92|267.32|264.92|267.02|264.62|0
1651841430000|2022-05-06 12:50:30|267.22|264.82|267.02|264.62|267.27|264.87|267.02|264.62|0
1651841440000|2022-05-06 12:50:40|267.22|264.82|267.32|264.92|267.37|264.97|267.12|264.72|0
1651841450000|2022-05-06 12:50:50|267.12|264.72|267.71|265.31|267.71|265.31|267.12|264.72|0
1651841460000|2022-05-06 12:51:00|267.51|265.11|267.22|264.82|267.51|265.11|267.22|264.82|0
1651841470000|2022-05-06 12:51:10|267.42|265.02|267.22|264.82|267.42|265.02|267.22|264.82|0
1651841480000|2022-05-06 12:51:20|267.02|264.62|266.24|263.84|267.02|264.62|266.24|263.84|0
1651841490000|2022-05-06 12:51:30|266.43|264.03|266.24|263.84|266.43|264.03|266.24|263.84|0
1651841500000|2022-05-06 12:51:40|266.14|263.74|266.73|264.33|266.73|264.33|266.14|263.74|0
1651841510000|2022-05-06 12:51:50|266.83|264.43|266.92|264.52|266.92|264.52|266.83|264.43|0
1651841520000|2022-05-06 12:52:00|267.12|264.72|267.32|264.92|267.42|265.02|267.12|264.72|0
1651841530000|2022-05-06 12:52:10|267.12|264.72|267.17|264.77|267.22|264.82|267.12|264.72|0
1651841540000|2022-05-06 12:52:20|267.42|265.02|267.61|265.21|267.61|265.21|267.22|264.82|0
1651841550000|2022-05-06 12:52:30|267.51|265.11|267.42|265.02|267.61|265.21|267.42|265.02|0
1651841560000|2022-05-06 12:52:40|267.32|264.92|267.02|264.62|267.32|264.92|266.92|264.52|0
1651841570000|2022-05-06 12:52:50|267.61|265.21|267.51|265.11|267.91|265.51|267.51|265.11|0
1651841580000|2022-05-06 12:53:00|267.81|265.41|267.81|265.41|267.91|265.51|267.81|265.41|0
1651841590000|2022-05-06 12:53:10|267.91|265.51|267.71|265.31|267.91|265.51|267.51|265.11|0
1651841600000|2022-05-06 12:53:20|267.81|265.41|268|265.6|268|265.6|267.81|265.41|0
1651841610000|2022-05-06 12:53:30|268.1|265.7|267.91|265.51|268.1|265.7|267.71|265.31|0
1651841620000|2022-05-06 12:53:40|268.2|265.8|269.29|266.89|269.29|266.89|268.2|265.8|0
1651841630000|2022-05-06 12:53:50|269.19|266.79|268.5|266.1|269.19|266.79|268.5|266.1|0
1651841640000|2022-05-06 12:54:00|268.99|266.59|268.5|266.1|268.99|266.59|268.5|266.1|0
1651841650000|2022-05-06 12:54:10|268.4|266|268.89|266.49|269.14|266.74|268.4|266|0
1651841660000|2022-05-06 12:54:20|268.79|266.39|268.69|266.29|268.89|266.49|268.69|266.29|0
1651841670000|2022-05-06 12:54:30|269.09|266.69|268.55|266.15|269.09|266.69|268.55|266.15|0
1651841680000|2022-05-06 12:54:40|268.35|265.95|268.89|266.49|268.89|266.49|268.3|265.9|0
1651841690000|2022-05-06 12:54:50|268.99|266.59|268.89|266.49|268.99|266.59|268.69|266.29|0
1651841700000|2022-05-06 12:55:00|268.99|266.59|268.89|266.49|268.99|266.59|268.79|266.39|0
1651841710000|2022-05-06 12:55:10|269.19|266.79|269.38|266.98|269.38|266.98|269.04|266.64|0
1651841720000|2022-05-06 12:55:20|269.29|266.89|269.29|266.89|269.29|266.89|268.99|266.59|0
1651841730000|2022-05-06 12:55:30|269.58|267.18|269.98|267.58|269.98|267.58|269.48|267.08|0
1651841740000|2022-05-06 12:55:40|270.18|267.78|269.88|267.48|270.18|267.78|269.88|267.48|0
1651841750000|2022-05-06 12:55:50|270.18|267.78|270.17|267.77|270.27|267.87|270.17|267.77|0
1651841760000|2022-05-06 12:56:00|270.27|267.87|269.98|267.58|270.27|267.87|269.98|267.58|0
1651841770000|2022-05-06 12:56:10|270.37|267.97|269.98|267.58|270.37|267.97|269.88|267.48|0
1651841780000|2022-05-06 12:56:20|270.08|267.68|269.88|267.48|270.27|267.87|269.88|267.48|0
1651841790000|2022-05-06 12:56:30|269.78|267.38|269.68|267.28|269.98|267.58|269.68|267.28|0
1651841800000|2022-05-06 12:56:40|269.88|267.48|270.08|267.68|270.08|267.68|269.88|267.48|0
1651841810000|2022-05-06 12:56:50|269.98|267.58|267.2|264.8|270.17|267.77|267.2|264.8|0
1651841820000|2022-05-06 12:57:00|267.4|265|267.69|265.29|267.69|265.29|267.2|264.8|0
1651841830000|2022-05-06 12:57:10|267.59|265.19|267.79|265.39|267.79|265.39|267.59|265.19|0
1651841840000|2022-05-06 12:57:20|267.5|265.1|267.4|265|267.5|265.1|267.4|265|0
1651841850000|2022-05-06 12:57:30|267.5|265.1|266.9|264.5|267.5|265.1|266.9|264.5|0
1651841860000|2022-05-06 12:57:40|266.95|264.55|267|264.6|267|264.6|266.9|264.5|0
1651841870000|2022-05-06 12:57:50|266.9|264.5|269.69|267.29|269.69|267.29|266.9|264.5|0
1651841880000|2022-05-06 12:58:00|269.59|267.19|269.5|267.1|269.59|267.19|269.5|267.1|0
1651841890000|2022-05-06 12:58:10|269.65|267.25|269.59|267.19|269.69|267.29|269.59|267.19|0
1651841900000|2022-05-06 12:58:20|269.69|267.29|269.3|266.9|269.69|267.29|269.3|266.9|0
1651841910000|2022-05-06 12:58:30|269|266.6|269.5|267.1|269.5|267.1|269|266.6|0
1651841920000|2022-05-06 12:58:40|270.74|268.34|271.04|268.64|271.04|268.64|270.55|268.15|0
1651841930000|2022-05-06 12:58:50|271.14|268.74|270.94|268.54|271.14|268.74|270.94|268.54|0
1651841940000|2022-05-06 12:59:00|271.14|268.74|271.04|268.64|271.14|268.74|270.84|268.44|0
1651841950000|2022-05-06 12:59:10|271.14|268.74|271.14|268.74|271.24|268.84|271.09|268.69|0
1651841960000|2022-05-06 12:59:20|271.34|268.94|271.73|269.33|271.73|269.33|271.34|268.94|0
1651841970000|2022-05-06 12:59:30|271.44|269.04|271.73|269.33|271.73|269.33|271.44|269.04|0
1651841980000|2022-05-06 12:59:40|271.93|269.53|272.43|270.03|272.78|270.38|271.93|269.53|0
1651841990000|2022-05-06 12:59:50|272.13|269.73|272.13|269.73|272.33|269.93|272.13|269.73|0
1651842000000|2022-05-06 13:00:00|272.33|269.93|272.23|269.83|272.33|269.93|272.03|269.63|0
1651842010000|2022-05-06 13:00:10|272.03|269.63|272.33|269.93|272.33|269.93|272.03|269.63|0
1651842020000|2022-05-06 13:00:20|271.93|269.53|271.44|269.04|272.03|269.63|271.44|269.04|0
1651842030000|2022-05-06 13:00:30|271.34|268.94|270.94|268.54|271.34|268.94|270.84|268.44|0
1651842040000|2022-05-06 13:00:40|270.7|268.3|271.04|268.64|271.04|268.64|270.7|268.3|0
1651842050000|2022-05-06 13:00:50|271.14|268.74|271.53|269.13|271.53|269.13|271.14|268.74|0
1651842060000|2022-05-06 13:01:00|271.63|269.23|271.44|269.04|271.63|269.23|271.44|269.04|0
1651842070000|2022-05-06 13:01:10|271.63|269.23|271.44|269.04|271.63|269.23|271.44|269.04|0
1651842080000|2022-05-06 13:01:20|271.34|268.94|271.24|268.84|271.34|268.94|271.24|268.84|0
1651842090000|2022-05-06 13:01:30|271.19|268.79|271.14|268.74|271.19|268.79|270.99|268.59|0
1651842100000|2022-05-06 13:01:40|271.34|268.94|271.53|269.13|271.53|269.13|271.24|268.84|0
1651842110000|2022-05-06 13:01:50|271.73|269.33|271.53|269.13|271.73|269.33|271.53|269.13|0
1651842120000|2022-05-06 13:02:00|271.34|268.94|270.94|268.54|271.34|268.94|270.94|268.54|0
1651842140000|2022-05-06 13:02:20|270.84|268.44|270.64|268.24|270.84|268.44|270.64|268.24|0
1651842150000|2022-05-06 13:02:30|270.74|268.34|270.84|268.44|270.84|268.44|270.74|268.34|0
1651842160000|2022-05-06 13:02:40|270.89|268.49|270.84|268.44|270.94|268.54|270.84|268.44|0
1651842170000|2022-05-06 13:02:50|270.69|268.29|271.43|269.03|271.43|269.03|270.69|268.29|0
1651842180000|2022-05-06 13:03:00|271.39|268.99|271.63|269.23|271.63|269.23|271.39|268.99|0
1651842190000|2022-05-06 13:03:10|271.53|269.13|271.34|268.94|271.63|269.23|271.34|268.94|0
1651842200000|2022-05-06 13:03:20|271.43|269.03|271.24|268.84|271.43|269.03|271.24|268.84|0
1651842210000|2022-05-06 13:03:30|271.19|268.79|271.53|269.13|271.53|269.13|271.19|268.79|0
1651842220000|2022-05-06 13:03:40|271.73|269.33|271.93|269.53|271.93|269.53|271.63|269.23|0
1651842230000|2022-05-06 13:03:50|272.03|269.63|271.63|269.23|272.03|269.63|271.53|269.13|0
1651842240000|2022-05-06 13:04:00|271.73|269.33|271.73|269.33|271.93|269.53|271.73|269.33|0
1651842250000|2022-05-06 13:04:10|271.63|269.23|271.73|269.33|272.13|269.73|271.63|269.23|0
1651842260000|2022-05-06 13:04:20|272.03|269.63|272.13|269.73|272.13|269.73|271.83|269.43|0
1651842270000|2022-05-06 13:04:30|272.33|269.93|272.13|269.73|272.33|269.93|272.13|269.73|0
1651842280000|2022-05-06 13:04:40|272.33|269.93|272.82|270.42|272.82|270.42|272.33|269.93|0
1651842290000|2022-05-06 13:04:50|273.32|270.92|273.72|271.32|273.72|271.32|273.32|270.92|0
1651842300000|2022-05-06 13:05:00|273.32|270.92|273.22|270.82|273.32|270.92|273.22|270.82|0
1651842310000|2022-05-06 13:05:10|273.32|270.92|272.82|270.42|273.32|270.92|272.82|270.42|0
1651842320000|2022-05-06 13:05:20|272.88|270.48|273.12|270.72|273.12|270.72|272.82|270.42|0
1651842330000|2022-05-06 13:05:30|273.02|270.62|272.98|270.58|273.02|270.62|272.98|270.58|0
1651842340000|2022-05-06 13:05:40|272.88|270.48|273.17|270.77|273.17|270.77|272.88|270.48|0
1651842350000|2022-05-06 13:05:50|273.32|270.92|272.03|269.63|273.32|270.92|272.03|269.63|0
1651842360000|2022-05-06 13:06:00|272.23|269.83|271.93|269.53|272.23|269.83|271.93|269.53|0
1651842370000|2022-05-06 13:06:10|271.63|269.23|271.83|269.43|271.83|269.43|271.63|269.23|0
1651842380000|2022-05-06 13:06:20|272.03|269.63|272.43|270.03|272.43|270.03|272.03|269.63|0
1651842390000|2022-05-06 13:06:30|272.53|270.13|272.33|269.93|272.53|270.13|272.33|269.93|0
1651842400000|2022-05-06 13:06:40|272.43|270.03|272.62|270.22|272.62|270.22|272.43|270.03|0
1651842410000|2022-05-06 13:06:50|272.52|270.12|272.43|270.03|272.58|270.18|272.43|270.03|0
1651842420000|2022-05-06 13:07:00|272.23|269.83|272.28|269.88|272.28|269.88|272.13|269.73|0
1651842430000|2022-05-06 13:07:10|272.23|269.83|272.43|270.03|272.43|270.03|272.23|269.83|0
1651842440000|2022-05-06 13:07:20|272.72|270.32|272.87|270.47|272.87|270.47|272.62|270.22|0
1651842450000|2022-05-06 13:07:30|272.78|270.38|272.33|269.93|272.82|270.42|272.33|269.93|0
1651842460000|2022-05-06 13:07:40|272.52|270.12|272.62|270.22|272.62|270.22|272.43|270.03|0
1651842470000|2022-05-06 13:07:50|272.72|270.32|273.27|270.87|273.27|270.87|272.72|270.32|0
1651842480000|2022-05-06 13:08:00|273.12|270.72|273.12|270.72|273.12|270.72|272.97|270.57|0
1651842490000|2022-05-06 13:08:10|273.42|271.02|273.32|270.92|273.42|271.02|273.22|270.82|0
1651842500000|2022-05-06 13:08:20|273.42|271.02|273.67|271.27|273.67|271.27|273.32|270.92|0
1651842510000|2022-05-06 13:08:30|273.72|271.32|273.72|271.32|273.72|271.32|273.22|270.82|0
1651842520000|2022-05-06 13:08:40|273.32|270.92|273.32|270.92|273.52|271.12|273.32|270.92|0
1651842530000|2022-05-06 13:08:50|273.52|271.12|273.52|271.12|273.52|271.12|273.02|270.62|0
1651842540000|2022-05-06 13:09:00|273.32|270.92|273.02|270.62|273.42|271.02|273.02|270.62|0
1651842550000|2022-05-06 13:09:10|273.12|270.72|273.12|270.72|273.12|270.72|272.92|270.52|0
1651842560000|2022-05-06 13:09:20|273.02|270.62|273.12|270.72|273.22|270.82|273.02|270.62|0
1651842570000|2022-05-06 13:09:30|273.22|270.82|273.07|270.67|273.22|270.82|273.07|270.67|0
1651842580000|2022-05-06 13:09:40|273.02|270.62|273.62|271.22|273.62|271.22|273.02|270.62|0
1651842590000|2022-05-06 13:09:50|273.42|271.02|273.32|270.92|273.62|271.22|273.32|270.92|0
1651842600000|2022-05-06 13:10:00|273.52|271.12|273.32|270.92|273.52|271.12|273.32|270.92|0
1651842610000|2022-05-06 13:10:10|273.27|270.87|273.42|271.02|273.42|271.02|273.12|270.72|0
1651842620000|2022-05-06 13:10:20|273.52|271.12|273.12|270.72|273.52|271.12|273.02|270.62|0
1651842630000|2022-05-06 13:10:30|273.02|270.62|272.42|270.02|273.02|270.62|272.42|270.02|0
1651842640000|2022-05-06 13:10:40|272.13|269.73|272.42|270.02|272.42|270.02|272.13|269.73|0
1651842650000|2022-05-06 13:10:50|272.52|270.12|272.32|269.92|272.62|270.22|272.32|269.92|0
1651842660000|2022-05-06 13:11:00|271.93|269.53|272.08|269.68|272.08|269.68|271.93|269.53|0
1651842670000|2022-05-06 13:11:10|271.93|269.53|272.03|269.63|272.13|269.73|271.93|269.53|0
1651842680000|2022-05-06 13:11:20|271.93|269.53|271.63|269.23|271.93|269.53|271.63|269.23|0
1651842690000|2022-05-06 13:11:30|271.73|269.33|271.93|269.53|271.93|269.53|271.73|269.33|0
1651842700000|2022-05-06 13:11:40|272.03|269.63|272.22|269.82|272.52|270.12|272.03|269.63|0
1651842710000|2022-05-06 13:11:50|272.12|269.72|272.03|269.63|272.22|269.82|272.03|269.63|0
1651842720000|2022-05-06 13:12:00|272.12|269.72|271.48|269.08|272.12|269.72|271.48|269.08|0
1651842730000|2022-05-06 13:12:10|271.53|269.13|270.93|268.53|271.53|269.13|270.93|268.53|0
1651842740000|2022-05-06 13:12:20|270.74|268.34|270.34|267.94|270.74|268.34|270.34|267.94|0
1651842750000|2022-05-06 13:12:30|270.04|267.64|270.24|267.84|270.29|267.89|270.04|267.64|0
1651842760000|2022-05-06 13:12:40|270.44|268.04|270.44|268.04|270.49|268.09|270.44|268.04|0
1651842770000|2022-05-06 13:12:50|270.54|268.14|270.74|268.34|270.74|268.34|270.54|268.14|0
1651842780000|2022-05-06 13:13:00|270.64|268.24|270.74|268.34|270.84|268.44|270.64|268.24|0
1651842790000|2022-05-06 13:13:10|270.59|268.19|270.74|268.34|270.74|268.34|270.59|268.19|0
1651842800000|2022-05-06 13:13:20|270.64|268.24|270.64|268.24|270.64|268.24|270.54|268.14|0
1651842810000|2022-05-06 13:13:30|270.44|268.04|270.44|268.04|270.44|268.04|270.39|267.99|0
1651842820000|2022-05-06 13:13:40|270.34|267.94|270.54|268.14|270.64|268.24|270.34|267.94|0
1651842830000|2022-05-06 13:13:50|270.44|268.04|270.24|267.84|270.44|268.04|270.24|267.84|0
1651842840000|2022-05-06 13:14:00|270.44|268.04|269.75|267.35|270.44|268.04|269.75|267.35|0
1651842850000|2022-05-06 13:14:10|269.85|267.45|269.75|267.35|270.14|267.74|269.75|267.35|0
1651842860000|2022-05-06 13:14:20|269.65|267.25|269.55|267.15|269.65|267.25|269.55|267.15|0
1651842870000|2022-05-06 13:14:30|269.65|267.25|269.6|267.2|269.65|267.25|269.45|267.05|0
1651842880000|2022-05-06 13:14:40|269.55|267.15|269.65|267.25|269.65|267.25|269.55|267.15|0
1651842890000|2022-05-06 13:14:50|269.55|267.15|269.94|267.54|269.94|267.54|269.55|267.15|0
1651842900000|2022-05-06 13:15:00|270.04|267.64|270.24|267.84|270.24|267.84|270.04|267.64|0
1651842910000|2022-05-06 13:15:10|270.34|267.94|271.63|269.23|271.63|269.23|270.34|267.94|0
1651842920000|2022-05-06 13:15:20|271.73|269.33|271.43|269.03|272.02|269.62|271.43|269.03|0
1651842930000|2022-05-06 13:15:30|271.53|269.13|271.43|269.03|271.53|269.13|271.33|268.93|0
1651842940000|2022-05-06 13:15:40|271.23|268.83|271.18|268.78|271.23|268.83|271.13|268.73|0
1651842950000|2022-05-06 13:15:50|271.23|268.83|271.03|268.63|271.23|268.83|271.03|268.63|0
1651842960000|2022-05-06 13:16:00|270.93|268.53|271.03|268.63|271.13|268.73|270.93|268.53|0
1651842970000|2022-05-06 13:16:10|270.64|268.24|270.64|268.24|270.64|268.24|270.54|268.14|0
1651842980000|2022-05-06 13:16:20|270.44|268.04|270.39|267.99|270.44|268.04|270.34|267.94|0
1651842990000|2022-05-06 13:16:30|270.44|268.04|270.64|268.24|270.64|268.24|270.44|268.04|0
1651843000000|2022-05-06 13:16:40|270.73|268.33|270.44|268.04|270.73|268.33|270.44|268.04|0
1651843010000|2022-05-06 13:16:50|270.64|268.24|270.44|268.04|270.64|268.24|270.44|268.04|0
1651843020000|2022-05-06 13:17:00|270.34|267.94|270.64|268.24|270.64|268.24|270.34|267.94|0
1651843030000|2022-05-06 13:17:10|270.54|268.14|270.54|268.14|270.54|268.14|270.44|268.04|0
1651843040000|2022-05-06 13:17:20|270.44|268.04|270.44|268.04|270.59|268.19|270.44|268.04|0
1651843050000|2022-05-06 13:17:30|270.54|268.14|270.64|268.24|270.64|268.24|270.44|268.04|0
1651843060000|2022-05-06 13:17:40|270.49|268.09|270.64|268.24|270.64|268.24|270.49|268.09|0
1651843070000|2022-05-06 13:17:50|270.59|268.19|270.64|268.24|270.64|268.24|270.54|268.14|0
1651843080000|2022-05-06 13:18:00|270.73|268.33|270.54|268.14|270.73|268.33|270.44|268.04|0
1651843090000|2022-05-06 13:18:10|270.44|268.04|270.34|267.94|270.54|268.14|270.34|267.94|0
1651843100000|2022-05-06 13:18:20|270.24|267.84|270.34|267.94|270.34|267.94|270.24|267.84|0
1651843110000|2022-05-06 13:18:30|270.44|268.04|270.34|267.94|270.54|268.14|270.34|267.94|0
1651843120000|2022-05-06 13:18:40|270.19|267.79|270.24|267.84|270.34|267.94|270.19|267.79|0
1651843130000|2022-05-06 13:18:50|270.14|267.74|270.04|267.64|270.14|267.74|270.04|267.64|0
1651843140000|2022-05-06 13:19:00|269.99|267.59|270.24|267.84|270.34|267.94|269.99|267.59|0
1651843150000|2022-05-06 13:19:10|270.34|267.94|270.14|267.74|270.34|267.94|270.14|267.74|0
1651843160000|2022-05-06 13:19:20|270.24|267.84|269.84|267.44|270.24|267.84|269.84|267.44|0
1651843170000|2022-05-06 13:19:30|269.9|267.5|269.94|267.54|269.94|267.54|269.9|267.5|0
1651843180000|2022-05-06 13:19:40|269.84|267.44|269.55|267.15|269.84|267.44|269.45|267.05|0
1651843190000|2022-05-06 13:19:50|269.45|267.05|269.55|267.15|269.55|267.15|269.45|267.05|0
1651843200000|2022-05-06 13:20:00|269.45|267.05|269.06|266.66|269.45|267.05|269.06|266.66|0
1651843210000|2022-05-06 13:20:10|268.96|266.56|268.96|266.56|269.06|266.66|268.96|266.56|0
1651843220000|2022-05-06 13:20:20|269.06|266.66|268.86|266.46|269.06|266.66|268.86|266.46|0
1651843230000|2022-05-06 13:20:30|268.96|266.56|268.96|266.56|268.96|266.56|268.96|266.56|0
1651843240000|2022-05-06 13:20:40|269.25|266.85|269.55|267.15|269.55|267.15|269.25|266.85|0
1651843250000|2022-05-06 13:20:50|269.74|267.34|269.25|266.85|269.74|267.34|269.25|266.85|0
1651843260000|2022-05-06 13:21:00|269.05|266.65|269.05|266.65|269.05|266.65|268.86|266.46|0
1651843270000|2022-05-06 13:21:10|269.25|266.85|268.96|266.56|269.25|266.85|268.96|266.56|0
1651843280000|2022-05-06 13:21:20|268.86|266.46|268.81|266.41|268.86|266.46|268.66|266.26|0
1651843290000|2022-05-06 13:21:30|268.76|266.36|268.56|266.16|268.76|266.36|268.56|266.16|0
1651843300000|2022-05-06 13:21:40|268.76|266.36|268.76|266.36|268.76|266.36|268.56|266.16|0
1651843310000|2022-05-06 13:21:50|268.66|266.26|268.56|266.16|268.66|266.26|268.56|266.16|0
1651843320000|2022-05-06 13:22:00|268.37|265.97|268.56|266.16|268.56|266.16|268.37|265.97|0
1651843330000|2022-05-06 13:22:10|268.61|266.21|268.56|266.16|268.61|266.21|268.56|266.16|0
1651843340000|2022-05-06 13:22:20|268.37|265.97|268.46|266.06|268.46|266.06|268.37|265.97|0
1651843350000|2022-05-06 13:22:30|268.86|266.46|268.96|266.56|268.96|266.56|268.76|266.36|0
1651843360000|2022-05-06 13:22:40|269.05|266.65|269.25|266.85|269.45|267.05|269.05|266.65|0
1651843370000|2022-05-06 13:22:50|269.05|266.65|269.55|267.15|269.55|267.15|269.05|266.65|0
1651843380000|2022-05-06 13:23:00|269.35|266.95|269.64|267.24|269.64|267.24|269.35|266.95|0
1651843390000|2022-05-06 13:23:10|270.04|267.64|270.63|268.23|270.63|268.23|270.04|267.64|0
1651843400000|2022-05-06 13:23:20|270.53|268.13|270.43|268.03|270.83|268.43|270.43|268.03|0
1651843410000|2022-05-06 13:23:30|270.34|267.94|270.83|268.43|270.83|268.43|270.34|267.94|0
1651843420000|2022-05-06 13:23:40|270.93|268.53|270.63|268.23|270.93|268.53|270.63|268.23|0
1651843430000|2022-05-06 13:23:50|270.73|268.33|270.83|268.43|270.93|268.53|270.73|268.33|0
1651843440000|2022-05-06 13:24:00|270.63|268.23|270.73|268.33|270.73|268.33|270.53|268.13|0
1651843450000|2022-05-06 13:24:10|270.63|268.23|270.63|268.23|270.63|268.23|270.63|268.23|0
1651843460000|2022-05-06 13:24:20|270.58|268.18|270.63|268.23|270.63|268.23|270.58|268.18|0
1651843470000|2022-05-06 13:24:30|270.43|268.03|270.04|267.64|270.43|268.03|269.99|267.59|0
1651843480000|2022-05-06 13:24:40|269.94|267.54|269.64|267.24|269.94|267.54|269.64|267.24|0
1651843490000|2022-05-06 13:24:50|269.55|267.15|269.55|267.15|269.55|267.15|269.35|266.95|0
1651843500000|2022-05-06 13:25:00|269.45|267.05|268.76|266.36|269.45|267.05|268.76|266.36|0
1651843510000|2022-05-06 13:25:10|268.91|266.51|269.45|267.05|269.45|267.05|268.91|266.51|0
1651843520000|2022-05-06 13:25:20|269.64|267.24|269.25|266.85|269.64|267.24|269.25|266.85|0
1651843530000|2022-05-06 13:25:30|269.35|266.95|269.05|266.65|269.35|266.95|269.05|266.65|0
1651843540000|2022-05-06 13:25:40|269.15|266.75|269.15|266.75|269.15|266.75|269.15|266.75|0
1651843550000|2022-05-06 13:25:50|269.35|266.95|269.45|267.05|269.45|267.05|269.35|266.95|0
1651843560000|2022-05-06 13:26:00|269.35|266.95|269.2|266.8|269.35|266.95|269.15|266.75|0
1651843570000|2022-05-06 13:26:10|269.35|266.95|269.69|267.29|269.69|267.29|269.35|266.95|0
1651843580000|2022-05-06 13:26:20|269.84|267.44|269.45|267.05|269.84|267.44|269.45|267.05|0
1651843590000|2022-05-06 13:26:30|269.4|267|269.1|266.7|269.45|267.05|269.1|266.7|0
1651843600000|2022-05-06 13:26:40|269.05|266.65|269.15|266.75|269.15|266.75|269.05|266.65|0
1651843610000|2022-05-06 13:26:50|269.05|266.65|269.05|266.65|269.15|266.75|269.05|266.65|0
1651843620000|2022-05-06 13:27:00|268.85|266.45|268.95|266.55|268.95|266.55|268.85|266.45|0
1651843630000|2022-05-06 13:27:10|269.25|266.85|269.4|267|269.4|267|269.15|266.75|0
1651843640000|2022-05-06 13:27:20|269.35|266.95|269.25|266.85|269.35|266.95|269.25|266.85|0
1651843650000|2022-05-06 13:27:30|269.05|266.65|269.25|266.85|269.25|266.85|269.05|266.65|0
1651843660000|2022-05-06 13:27:40|269.3|266.9|269.35|266.95|269.35|266.95|269.3|266.9|0
1651843670000|2022-05-06 13:27:50|269.45|267.05|269.64|267.24|269.64|267.24|269.4|267|0
1651843680000|2022-05-06 13:28:00|269.74|267.34|269.94|267.54|269.94|267.54|269.54|267.14|0
1651843690000|2022-05-06 13:28:10|269.84|267.44|269.94|267.54|270.04|267.64|269.84|267.44|0
1651843700000|2022-05-06 13:28:20|269.74|267.34|269.44|267.04|269.84|267.44|269.44|267.04|0
1651843710000|2022-05-06 13:28:30|269.54|267.14|269.54|267.14|269.69|267.29|269.54|267.14|0
1651843720000|2022-05-06 13:28:40|269.35|266.95|269.35|266.95|269.44|267.04|269.35|266.95|0
1651843730000|2022-05-06 13:28:50|269.25|266.85|269.15|266.75|269.25|266.85|269.05|266.65|0
1651843740000|2022-05-06 13:29:00|269.3|266.9|269.74|267.34|269.84|267.44|269.3|266.9|0
1651843750000|2022-05-06 13:29:10|269.84|267.44|269.94|267.54|269.94|267.54|269.84|267.44|0
1651843760000|2022-05-06 13:29:20|270.04|267.64|270.09|267.69|270.23|267.83|269.94|267.54|0
1651843770000|2022-05-06 13:29:30|270.04|267.64|269.84|267.44|270.04|267.64|269.84|267.44|0
1651843780000|2022-05-06 13:29:40|270.04|267.64|270.33|267.93|270.33|267.93|270.04|267.64|0
1651843790000|2022-05-06 13:29:50|270.43|268.03|271.12|268.72|271.12|268.72|270.43|268.03|0
1651843800000|2022-05-06 13:30:00|270.63|268.23|269.64|267.24|270.63|268.23|269.64|267.24|0
1651843810000|2022-05-06 13:30:10|269.15|266.75|270.13|267.73|270.13|267.73|269.05|266.65|0
1651843820000|2022-05-06 13:30:20|269.25|266.85|269.64|267.24|269.74|267.34|269.25|266.85|0
1651843830000|2022-05-06 13:30:30|270.23|267.83|269.84|267.44|270.23|267.83|269.15|266.75|0
1651843840000|2022-05-06 13:30:40|270.23|267.83|270.98|268.58|270.98|268.58|270.23|267.83|0
1651843850000|2022-05-06 13:30:50|271.22|268.82|271.92|269.52|272.02|269.62|271.22|268.82|0
1651843860000|2022-05-06 13:31:00|271.47|269.07|271.42|269.02|271.72|269.32|271.42|269.02|0
1651843870000|2022-05-06 13:31:10|271.08|268.68|269.34|266.94|271.08|268.68|268.85|266.45|0
1651843880000|2022-05-06 13:31:20|268.75|266.35|269.34|266.94|269.34|266.94|268.75|266.35|0
1651843890000|2022-05-06 13:31:30|269.05|266.65|269.25|266.85|269.25|266.85|269.05|266.65|0
1651843900000|2022-05-06 13:31:40|269.34|266.94|269|266.6|269.34|266.94|268.75|266.35|0
1651843910000|2022-05-06 13:31:50|269.44|267.04|269.2|266.8|269.54|267.14|269.15|266.75|0
1651843920000|2022-05-06 13:32:00|268.75|266.35|269.44|267.04|269.44|267.04|268.75|266.35|0
1651843930000|2022-05-06 13:32:10|269.54|267.14|270.48|268.08|270.48|268.08|269.25|266.85|0
1651843940000|2022-05-06 13:32:20|270.63|268.23|269.94|267.54|271.02|268.62|269.94|267.54|0
1651843950000|2022-05-06 13:32:30|270.33|267.93|271.17|268.77|271.22|268.82|270.33|267.93|0
1651843960000|2022-05-06 13:32:40|271.42|269.02|271.87|269.47|271.92|269.52|271.32|268.92|0
1651843970000|2022-05-06 13:32:50|271.52|269.12|271.82|269.42|271.82|269.42|271.52|269.12|0
1651843980000|2022-05-06 13:33:00|272.17|269.77|272.41|270.01|273.01|270.61|272.17|269.77|0
1651843990000|2022-05-06 13:33:10|272.81|270.41|273.11|270.71|273.26|270.86|272.81|270.41|0
1651844000000|2022-05-06 13:33:20|273.61|271.21|274.01|271.61|274.01|271.61|273.61|271.21|0
1651844010000|2022-05-06 13:33:30|274.31|271.91|274.51|272.11|274.66|272.26|274.31|271.91|0
1651844020000|2022-05-06 13:33:40|274.71|272.31|274.71|272.31|274.91|272.51|274.71|272.31|0
1651844030000|2022-05-06 13:33:50|275.01|272.61|274.86|272.46|275.01|272.61|274.86|272.46|0
1651844040000|2022-05-06 13:34:00|274.91|272.51|274.41|272.01|274.91|272.51|274.41|272.01|0
1651844050000|2022-05-06 13:34:10|273.61|271.21|273.61|271.21|273.61|271.21|273.01|270.61|0
1651844060000|2022-05-06 13:34:20|273.81|271.41|274.71|272.31|274.71|272.31|273.76|271.36|0
1651844070000|2022-05-06 13:34:30|274.51|272.11|274.71|272.31|275.01|272.61|274.51|272.11|0
1651844080000|2022-05-06 13:34:40|273.38|270.98|273.78|271.38|273.78|271.38|273.28|270.88|0
1651844090000|2022-05-06 13:34:50|273.68|271.28|273.98|271.58|273.98|271.58|273.58|271.18|0
1651844100000|2022-05-06 13:35:00|274.08|271.68|275.24|272.84|275.24|272.84|274.08|271.68|0
1651844110000|2022-05-06 13:35:10|275.19|272.79|274.94|272.54|275.19|272.79|274.44|272.04|0
1651844120000|2022-05-06 13:35:20|274.89|272.49|277.79|275.39|290.28|287.88|274.89|272.49|0
1651844130000|2022-05-06 13:35:30|277.89|275.49|277.99|275.59|278.64|276.24|277.89|275.49|0
1651844140000|2022-05-06 13:35:40|278.19|275.79|278.69|276.29|278.69|276.29|278.19|275.79|0
1651844150000|2022-05-06 13:35:50|278.39|275.99|278.59|276.19|278.59|276.19|278.39|275.99|0
1651844160000|2022-05-06 13:36:00|278.69|276.29|279.1|276.7|279.1|276.7|278.29|275.89|0
1651844170000|2022-05-06 13:36:10|279.2|276.8|280.21|277.81|280.21|277.81|279.2|276.8|0
1651844180000|2022-05-06 13:36:20|279.8|277.4|280.21|277.81|280.31|277.91|279.8|277.4|0
1651844190000|2022-05-06 13:36:30|280.92|278.52|280.82|278.42|280.92|278.52|280.72|278.32|0
1651844200000|2022-05-06 13:36:40|280.72|278.32|281.32|278.92|281.32|278.92|280.72|278.32|0
1651844210000|2022-05-06 13:36:50|282.47|280.07|281.72|279.32|282.47|280.07|281.16|278.76|0
1651844220000|2022-05-06 13:37:00|281.87|279.47|282.79|280.39|282.79|280.39|281.87|279.47|0
1651844230000|2022-05-06 13:37:10|282.69|280.29|282.79|280.39|283.09|280.69|282.69|280.29|0
1651844240000|2022-05-06 13:37:20|282.99|280.59|282.79|280.39|283.09|280.69|282.79|280.39|0
1651844250000|2022-05-06 13:37:30|282.99|280.59|282.69|280.29|282.99|280.59|282.69|280.29|0
1651844260000|2022-05-06 13:37:40|282.53|280.13|282.87|280.47|282.87|280.47|282.41|280.01|0
1651844270000|2022-05-06 13:37:50|283.59|281.19|281.95|279.55|283.69|281.29|281.95|279.55|0
1651844280000|2022-05-06 13:38:00|280.48|278.08|282.13|279.73|282.13|279.73|280.48|278.08|0
1651844290000|2022-05-06 13:38:10|282.27|279.87|283.93|281.53|283.93|281.53|282.27|279.87|0
1651844300000|2022-05-06 13:38:20|284.95|282.55|285.05|282.65|285.15|282.75|284.95|282.55|0
1651844310000|2022-05-06 13:38:30|284.44|282.04|285.05|282.65|285.05|282.65|284.44|282.04|0
1651844320000|2022-05-06 13:38:40|284.95|282.55|284.64|282.24|284.95|282.55|284.44|282.04|0
1651844330000|2022-05-06 13:38:50|284.44|282.04|285.26|282.86|285.26|282.86|284.44|282.04|0
1651844340000|2022-05-06 13:39:00|284.75|282.35|284.95|282.55|285.31|282.91|284.64|282.24|0
1651844350000|2022-05-06 13:39:10|285.46|283.06|286.07|283.67|286.07|283.67|285.36|282.96|0
1651844360000|2022-05-06 13:39:20|286.38|283.98|285.66|283.26|286.38|283.98|285.56|283.16|0
1651844370000|2022-05-06 13:39:30|285.62|283.22|287|284.6|287|284.6|285.62|283.22|0
1651844380000|2022-05-06 13:39:40|286.89|284.49|286.48|284.08|286.89|284.49|286.48|284.08|0
1651844390000|2022-05-06 13:39:50|286.89|284.49|286.69|284.29|286.89|284.49|286.64|284.24|0
1651844400000|2022-05-06 13:40:00|286.59|284.19|285.62|283.22|286.59|284.19|284.9|282.5|0
1651844410000|2022-05-06 13:40:10|285.05|282.65|285.1|282.7|285.1|282.7|284.85|282.45|0
1651844420000|2022-05-06 13:40:20|285.15|282.75|285.92|283.52|285.92|283.52|285.15|282.75|0
1651844430000|2022-05-06 13:40:30|286.18|283.78|285.15|282.75|286.18|283.78|285.15|282.75|0
1651844440000|2022-05-06 13:40:40|284.74|282.34|283.88|281.48|285|282.6|283.88|281.48|0
1651844450000|2022-05-06 13:40:50|284.39|281.99|283.83|281.43|284.49|282.09|283.83|281.43|0
1651844460000|2022-05-06 13:41:00|284.13|281.73|283.72|281.32|284.19|281.79|283.72|281.32|0
1651844470000|2022-05-06 13:41:10|283.88|281.48|284.34|281.94|284.44|282.04|283.88|281.48|0
1651844480000|2022-05-06 13:41:20|284.59|282.19|285.31|282.91|285.31|282.91|284.23|281.83|0
1651844490000|2022-05-06 13:41:30|285.21|282.81|284.95|282.55|285.56|283.16|284.95|282.55|0
1651844500000|2022-05-06 13:41:40|285.25|282.85|283.11|280.71|285.41|283.01|283.11|280.71|0
1651844510000|2022-05-06 13:41:50|283.32|280.92|282.1|279.7|283.32|280.92|282.1|279.7|0
1651844520000|2022-05-06 13:42:00|282.71|280.31|283.37|280.97|283.57|281.17|282.71|280.31|0
1651844530000|2022-05-06 13:42:10|284.34|281.94|283.01|280.61|284.34|281.94|283.01|280.61|0
1651844540000|2022-05-06 13:42:20|283.32|280.92|283.42|281.02|283.62|281.22|282.71|280.31|0
1651844550000|2022-05-06 13:42:30|284.03|281.63|283.93|281.53|284.03|281.63|283.68|281.28|0
1651844560000|2022-05-06 13:42:40|284.03|281.63|285.25|282.85|285.25|282.85|284.03|281.63|0
1651844570000|2022-05-06 13:42:50|284.34|281.94|284.64|282.24|284.64|282.24|284.23|281.83|0
1651844580000|2022-05-06 13:43:00|284.74|282.34|285.56|283.16|285.82|283.42|284.74|282.34|0
1651844590000|2022-05-06 13:43:10|286.02|283.62|286.07|283.67|286.13|283.73|286.02|283.62|0
1651844600000|2022-05-06 13:43:20|286.38|283.98|286.48|284.08|286.48|284.08|285.56|283.16|0
1651844610000|2022-05-06 13:43:30|286.58|284.18|286.48|284.08|286.58|284.18|285.66|283.26|0
1651844620000|2022-05-06 13:43:40|286.69|284.29|287.3|284.9|287.3|284.9|286.17|283.77|0
1651844630000|2022-05-06 13:43:50|286.74|284.34|286.07|283.67|287|284.6|286.07|283.67|0
1651844640000|2022-05-06 13:44:00|286.28|283.88|287.51|285.11|287.51|285.11|286.28|283.88|0
1651844650000|2022-05-06 13:44:10|287.1|284.7|287.25|284.85|287.82|285.42|287.1|284.7|0
1651844660000|2022-05-06 13:44:20|287.2|284.8|287.56|285.16|287.56|285.16|287.2|284.8|0
1651844670000|2022-05-06 13:44:30|287.92|285.52|287.87|285.47|287.92|285.52|287.71|285.31|0
1651844680000|2022-05-06 13:44:40|287.41|285.01|287.97|285.57|287.97|285.57|287.41|285.01|0
1651844690000|2022-05-06 13:44:50|287.71|285.31|287.92|285.52|287.92|285.52|287.61|285.21|0
1651844700000|2022-05-06 13:45:00|287.82|285.42|286.79|284.39|287.82|285.42|286.79|284.39|0
1651844710000|2022-05-06 13:45:10|287.82|285.42|288.02|285.62|288.02|285.62|287.82|285.42|0
1651844720000|2022-05-06 13:45:20|288.33|285.93|288.54|286.14|288.54|286.14|288.28|285.88|0
1651844730000|2022-05-06 13:45:30|288.43|286.03|289.05|286.65|289.05|286.65|288.43|286.03|0
1651844740000|2022-05-06 13:45:40|288.43|286.03|286.84|284.44|288.43|286.03|286.84|284.44|0
1651844750000|2022-05-06 13:45:50|287.1|284.7|288.02|285.62|288.02|285.62|287.1|284.7|0
1651844760000|2022-05-06 13:46:00|288.49|286.09|288.95|286.55|288.95|286.55|288.43|286.03|0
1651844770000|2022-05-06 13:46:10|289.05|286.65|290.29|287.89|290.29|287.89|289.05|286.65|0
1651844780000|2022-05-06 13:46:20|289.78|287.38|290.29|287.89|290.4|288|289.78|287.38|0
1651844790000|2022-05-06 13:46:30|290.4|288|290.4|288|290.4|288|290.19|287.79|0
1651844800000|2022-05-06 13:46:40|290.5|288.1|290.09|287.69|290.5|288.1|289.57|287.17|0
1651844810000|2022-05-06 13:46:50|290.29|287.89|290.4|288|290.4|288|289.98|287.58|0
1651844820000|2022-05-06 13:47:00|290.81|288.41|291.33|288.93|291.33|288.93|290.81|288.41|0
1651844830000|2022-05-06 13:47:10|291.23|288.83|292.06|289.66|292.06|289.66|291.23|288.83|0
1651844840000|2022-05-06 13:47:20|292.27|289.87|292.68|290.28|292.68|290.28|292.27|289.87|0
1651844850000|2022-05-06 13:47:30|292.79|290.39|293.31|290.91|293.31|290.91|292.68|290.28|0
1651844860000|2022-05-06 13:47:40|293.73|291.33|293.94|291.54|293.94|291.54|293.62|291.22|0
1651844870000|2022-05-06 13:47:50|294.04|291.64|294.15|291.75|294.15|291.75|294.04|291.64|0
1651844880000|2022-05-06 13:48:00|294.04|291.64|293.73|291.33|294.36|291.96|293.73|291.33|0
1651844890000|2022-05-06 13:48:10|293.21|290.81|292.89|290.49|293.21|290.81|292.48|290.08|0
1651844900000|2022-05-06 13:48:20|292.68|290.28|292.37|289.97|292.68|290.28|292.27|289.87|0
1651844910000|2022-05-06 13:48:30|292.06|289.66|292.68|290.28|292.68|290.28|291.54|289.14|0
1651844920000|2022-05-06 13:48:40|291.85|289.45|291.85|289.45|292.16|289.76|291.85|289.45|0
1651844930000|2022-05-06 13:48:50|291.43|289.03|291.75|289.35|292.16|289.76|291.43|289.03|0
1651844940000|2022-05-06 13:49:00|288.58|286.18|288.78|286.38|288.78|286.38|288.47|286.07|0
1651844950000|2022-05-06 13:49:10|288.47|286.07|286.92|284.52|288.47|286.07|286.92|284.52|0
1651844960000|2022-05-06 13:49:20|288.06|285.66|288.37|285.97|288.37|285.97|288.01|285.61|0
1651844970000|2022-05-06 13:49:30|288.78|286.38|288.94|286.54|289.3|286.9|288.78|286.38|0
1651844980000|2022-05-06 13:49:40|288.99|286.59|287.85|285.45|288.99|286.59|287.85|285.45|0
1651844990000|2022-05-06 13:49:50|287.44|285.04|286.81|284.41|287.54|285.14|286.61|284.21|0
1651845000000|2022-05-06 13:50:00|287.23|284.83|286.25|283.85|287.44|285.04|286.25|283.85|0
1651845010000|2022-05-06 13:50:10|285.84|283.44|285.89|283.49|285.89|283.49|285.58|283.18|0
1651845020000|2022-05-06 13:50:20|286.56|284.16|287.33|284.93|287.44|285.04|286.56|284.16|0
1651845030000|2022-05-06 13:50:30|286.5|284.1|285.89|283.49|286.5|284.1|285.89|283.49|0
1651845040000|2022-05-06 13:50:40|287.12|284.72|286.92|284.52|287.43|285.03|286.92|284.52|0
1651845050000|2022-05-06 13:50:50|287.02|284.62|286.97|284.57|287.02|284.62|286.71|284.31|0
1651845060000|2022-05-06 13:51:00|286.4|284|286.3|283.9|286.71|284.31|286.3|283.9|0
1651845070000|2022-05-06 13:51:10|285.88|283.48|286.71|284.31|286.92|284.52|285.88|283.48|0
1651845080000|2022-05-06 13:51:20|287.54|285.14|287.54|285.14|287.54|285.14|286.92|284.52|0
1651845090000|2022-05-06 13:51:30|287.64|285.24|288.58|286.18|288.58|286.18|287.64|285.24|0
1651845100000|2022-05-06 13:51:40|289.25|286.85|289.2|286.8|289.25|286.85|288.68|286.28|0
1651845110000|2022-05-06 13:51:50|289.41|287.01|291.18|288.78|291.49|289.09|289.41|287.01|0
1651845120000|2022-05-06 13:52:00|290.45|288.05|291.91|289.51|291.91|289.51|290.45|288.05|0
1651845130000|2022-05-06 13:52:10|291.8|289.4|291.8|289.4|291.96|289.56|291.8|289.4|0
1651845140000|2022-05-06 13:52:20|292.12|289.72|291.13|288.73|292.12|289.72|291.13|288.73|0
1651845150000|2022-05-06 13:52:30|290.87|288.47|291.59|289.19|291.59|289.19|290.87|288.47|0
1651845160000|2022-05-06 13:52:40|292.22|289.82|292.43|290.03|292.43|290.03|292.01|289.61|0
1651845170000|2022-05-06 13:52:50|292.53|290.13|293.37|290.97|293.37|290.97|292.53|290.13|0
1651845180000|2022-05-06 13:53:00|292.22|289.82|291.8|289.4|292.22|289.82|291.8|289.4|0
1651845190000|2022-05-06 13:53:10|292.01|289.61|291.91|289.51|292.12|289.72|291.91|289.51|0
1651845200000|2022-05-06 13:53:20|291.7|289.3|291.7|289.3|292.12|289.72|291.7|289.3|0
1651845210000|2022-05-06 13:53:30|291.91|289.51|293.16|290.76|293.21|290.81|291.91|289.51|0
1651845220000|2022-05-06 13:53:40|293.06|290.66|291.54|289.14|293.06|290.66|291.54|289.14|0
1651845230000|2022-05-06 13:53:50|290.66|288.26|292.32|289.92|292.32|289.92|290.66|288.26|0
1651845240000|2022-05-06 13:54:00|292.53|290.13|291.7|289.3|292.53|290.13|291.7|289.3|0
1651845250000|2022-05-06 13:54:10|292.01|289.61|291.28|288.88|292.22|289.82|291.28|288.88|0
1651845260000|2022-05-06 13:54:20|291.49|289.09|292.32|289.92|292.32|289.92|291.49|289.09|0
1651845270000|2022-05-06 13:54:30|292.48|290.08|292.95|290.55|292.95|290.55|292.48|290.08|0
1651845280000|2022-05-06 13:54:40|292.22|289.82|291.8|289.4|292.22|289.82|291.38|288.98|0
1651845290000|2022-05-06 13:54:50|291.59|289.19|292.43|290.03|292.43|290.03|291.49|289.09|0
1651845300000|2022-05-06 13:55:00|292.32|289.92|291.8|289.4|292.32|289.92|291.8|289.4|0
1651845310000|2022-05-06 13:55:10|291.38|288.98|291.49|289.09|291.49|289.09|290.55|288.15|0
1651845320000|2022-05-06 13:55:20|291.8|289.4|292.9|290.5|292.9|290.5|291.8|289.4|0
1651845330000|2022-05-06 13:55:30|292.85|290.45|293.68|291.28|293.68|291.28|292.85|290.45|0
1651845340000|2022-05-06 13:55:40|292.84|290.44|293.05|290.65|293.05|290.65|292.84|290.44|0
1651845350000|2022-05-06 13:55:50|293.37|290.97|293.79|291.39|293.79|291.39|293.16|290.76|0
1651845360000|2022-05-06 13:56:00|293.68|291.28|292.84|290.44|293.68|291.28|292.84|290.44|0
1651845370000|2022-05-06 13:56:10|293.16|290.76|292.53|290.13|293.16|290.76|292.53|290.13|0
1651845380000|2022-05-06 13:56:20|292.84|290.44|293.26|290.86|293.26|290.86|292.74|290.34|0
1651845390000|2022-05-06 13:56:30|292.74|290.34|291.7|289.3|292.74|290.34|291.38|288.98|0
1651845400000|2022-05-06 13:56:40|292.43|290.03|293.58|291.18|293.58|291.18|292.43|290.03|0
1651845410000|2022-05-06 13:56:50|293.37|290.97|293.89|291.49|294.1|291.7|293.37|290.97|0
1651845420000|2022-05-06 13:57:00|294.84|292.44|295.15|292.75|295.15|292.75|294.84|292.44|0
1651845430000|2022-05-06 13:57:10|294.94|292.54|294.84|292.44|294.94|292.54|294.84|292.44|0
1651845440000|2022-05-06 13:57:20|293.68|291.28|293.58|291.18|294.1|291.7|293.58|291.18|0
1651845450000|2022-05-06 13:57:30|293.47|291.07|294|291.6|294|291.6|293.37|290.97|0
1651845460000|2022-05-06 13:57:40|293.47|291.07|293.58|291.18|293.58|291.18|293.47|291.07|0
1651845470000|2022-05-06 13:57:50|293.79|291.39|294.78|292.38|294.78|292.38|293.79|291.39|0
1651845480000|2022-05-06 13:58:00|294|291.6|294.83|292.43|294.83|292.43|294|291.6|0
1651845490000|2022-05-06 13:58:10|294.94|292.54|294.52|292.12|294.94|292.54|293.79|291.39|0
1651845500000|2022-05-06 13:58:20|294.1|291.7|293.47|291.07|294.1|291.7|293.47|291.07|0
1651845510000|2022-05-06 13:58:30|294|291.6|293.84|291.44|294|291.6|293.37|290.97|0
1651845520000|2022-05-06 13:58:40|294.1|291.7|293.89|291.49|294.26|291.86|293.84|291.44|0
1651845530000|2022-05-06 13:58:50|293.73|291.33|292.74|290.34|293.94|291.54|292.74|290.34|0
1651845540000|2022-05-06 13:59:00|293.16|290.76|293.79|291.39|293.79|291.39|293.16|290.76|0
1651845550000|2022-05-06 13:59:10|293.99|291.59|293.68|291.28|293.99|291.59|293.68|291.28|0
1651845560000|2022-05-06 13:59:20|293.47|291.07|293.16|290.76|293.68|291.28|293.16|290.76|0
1651845570000|2022-05-06 13:59:30|292.27|289.87|293.26|290.86|293.26|290.86|292.27|289.87|0
1651845580000|2022-05-06 13:59:40|292.74|290.34|292.37|289.97|292.74|290.34|292.32|289.92|0
1651845590000|2022-05-06 13:59:50|292.69|290.29|292.11|289.71|292.69|290.29|292.11|289.71|0
1651845600000|2022-05-06 14:00:00|293.32|290.92|292.79|290.39|293.32|290.92|292.48|290.08|0
1651845610000|2022-05-06 14:00:10|292.95|290.55|291.07|288.67|292.95|290.55|291.07|288.67|0
1651845620000|2022-05-06 14:00:20|290.76|288.36|291.69|289.29|291.69|289.29|290.76|288.36|0
1651845630000|2022-05-06 14:00:30|290.86|288.46|291.38|288.98|291.38|288.98|290.76|288.36|0
1651845640000|2022-05-06 14:00:40|291.28|288.88|290.97|288.57|291.28|288.88|290.97|288.57|0
1651845650000|2022-05-06 14:00:50|290.92|288.52|291.69|289.29|291.69|289.29|290.76|288.36|0
1651845660000|2022-05-06 14:01:00|291.59|289.19|291.69|289.29|291.9|289.5|291.59|289.19|0
1651845670000|2022-05-06 14:01:10|291.17|288.77|290.65|288.25|291.17|288.77|290.65|288.25|0
1651845680000|2022-05-06 14:01:20|290.24|287.84|290.55|288.15|290.86|288.46|290.24|287.84|0
1651845690000|2022-05-06 14:01:30|290.13|287.73|289.46|287.06|290.13|287.73|289.46|287.06|0
1651845700000|2022-05-06 14:01:40|289.62|287.22|290.65|288.25|290.65|288.25|289.62|287.22|0
1651845710000|2022-05-06 14:01:50|290.76|288.36|290.45|288.05|290.76|288.36|290.45|288.05|0
1651845720000|2022-05-06 14:02:00|290.65|288.25|290.86|288.46|291.07|288.67|290.65|288.25|0
1651845730000|2022-05-06 14:02:10|291.38|288.98|292.63|290.23|292.63|290.23|291.38|288.98|0
1651845740000|2022-05-06 14:02:20|292.32|289.92|292.53|290.13|292.74|290.34|292.16|289.76|0
1651845750000|2022-05-06 14:02:30|292.84|290.44|292.74|290.34|292.95|290.55|292.63|290.23|0
1651845760000|2022-05-06 14:02:40|293.36|290.96|293.68|291.28|293.68|291.28|293.26|290.86|0
1651845770000|2022-05-06 14:02:50|294.31|291.91|294.62|292.22|294.62|292.22|293.99|291.59|0
1651845780000|2022-05-06 14:03:00|294.2|291.8|294.94|292.54|294.94|292.54|294.2|291.8|0
1651845790000|2022-05-06 14:03:10|295.25|292.85|293.99|291.59|295.25|292.85|293.99|291.59|0
1651845800000|2022-05-06 14:03:20|293.89|291.49|293.42|291.02|293.99|291.59|293.42|291.02|0
1651845810000|2022-05-06 14:03:30|293.89|291.49|293.15|290.75|293.89|291.49|293.15|290.75|0
1651845820000|2022-05-06 14:03:40|292.21|289.81|292.48|290.08|292.48|290.08|292.21|289.81|0
1651845830000|2022-05-06 14:03:50|292.42|290.02|292.69|290.29|292.74|290.34|292.42|290.02|0
1651845840000|2022-05-06 14:04:00|293.78|291.38|292.01|289.61|293.78|291.38|292.01|289.61|0
1651845850000|2022-05-06 14:04:10|291.8|289.4|292.01|289.61|292.11|289.71|291.8|289.4|0
1651845860000|2022-05-06 14:04:20|291.9|289.5|291.8|289.4|291.9|289.5|290.96|288.56|0
1651845870000|2022-05-06 14:04:30|292.53|290.13|292.74|290.34|292.74|290.34|292.32|289.92|0
1651845880000|2022-05-06 14:04:40|292.06|289.66|291.33|288.93|292.06|289.66|291.28|288.88|0
1651845890000|2022-05-06 14:04:50|291.17|288.77|290.86|288.46|291.48|289.08|290.86|288.46|0
1651845900000|2022-05-06 14:05:00|290.24|287.84|289.72|287.32|290.24|287.84|289.41|287.01|0
1651845910000|2022-05-06 14:05:10|288.37|285.97|287.86|285.46|288.58|286.18|287.86|285.46|0
1651845920000|2022-05-06 14:05:20|287.96|285.56|288.06|285.66|288.06|285.66|287.96|285.56|0
1651845930000|2022-05-06 14:05:30|287.96|285.56|287.86|285.46|287.96|285.56|287.24|284.84|0
1651845940000|2022-05-06 14:05:40|287.55|285.15|287.44|285.04|287.75|285.35|287.44|285.04|0
1651845950000|2022-05-06 14:05:50|287.03|284.63|287.55|285.15|287.55|285.15|286.93|284.53|0
1651845960000|2022-05-06 14:06:00|286.88|284.48|286.62|284.22|286.88|284.48|286.62|284.22|0
1651845970000|2022-05-06 14:06:10|286.83|284.43|286.52|284.12|286.83|284.43|286.52|284.12|0
1651845980000|2022-05-06 14:06:20|286.41|284.01|286.72|284.32|286.78|284.38|286.41|284.01|0
1651845990000|2022-05-06 14:06:30|286.62|284.22|286.52|284.12|286.62|284.22|286.11|283.71|0
1651846000000|2022-05-06 14:06:40|286.83|284.43|285.29|282.89|286.83|284.43|285.29|282.89|0
1651846010000|2022-05-06 14:06:50|285.7|283.3|285.29|282.89|285.7|283.3|285.08|282.68|0
1651846020000|2022-05-06 14:07:00|285.08|282.68|284.42|282.02|285.08|282.68|284.42|282.02|0
1651846030000|2022-05-06 14:07:10|284.26|281.86|284.06|281.66|284.26|281.86|284.06|281.66|0
1651846040000|2022-05-06 14:07:20|283.96|281.56|283.65|281.25|283.96|281.56|283.45|281.05|0
1651846050000|2022-05-06 14:07:30|284.16|281.76|283.96|281.56|284.16|281.76|283.96|281.56|0
1651846060000|2022-05-06 14:07:40|286.35|283.95|282.39|279.99|286.35|283.95|281.87|279.47|0
1651846070000|2022-05-06 14:07:50|282.28|279.88|283.1|280.7|283.1|280.7|282.28|279.88|0
1651846080000|2022-05-06 14:08:00|283|280.6|283.92|281.52|283.92|281.52|283|280.6|0
1651846090000|2022-05-06 14:08:10|283.41|281.01|283.92|281.52|283.92|281.52|283.36|280.96|0
1651846100000|2022-05-06 14:08:20|283.72|281.32|285.47|283.07|285.47|283.07|283.72|281.32|0
1651846110000|2022-05-06 14:08:30|285.05|282.65|285.98|283.58|285.98|283.58|285.05|282.65|0
1651846120000|2022-05-06 14:08:40|285.67|283.27|286.81|284.41|286.81|284.41|285.57|283.17|0
1651846130000|2022-05-06 14:08:50|286.5|284.1|286.6|284.2|286.6|284.2|286.45|284.05|0
1651846140000|2022-05-06 14:09:00|286.09|283.69|286.71|284.31|286.76|284.36|286.09|283.69|0
1651846150000|2022-05-06 14:09:10|286.29|283.89|285.57|283.17|286.4|284|285.57|283.17|0
1651846160000|2022-05-06 14:09:20|285.47|283.07|285.62|283.22|285.78|283.38|285.16|282.76|0
1651846170000|2022-05-06 14:09:30|286.19|283.79|286.4|284|286.4|284|285.73|283.33|0
1651846180000|2022-05-06 14:09:40|286.81|284.41|286.6|284.2|286.91|284.51|286.29|283.89|0
1651846190000|2022-05-06 14:09:50|286.29|283.89|286.29|283.89|286.4|284|286.29|283.89|0
1651846200000|2022-05-06 14:10:00|287.64|285.24|286.91|284.51|287.64|285.24|286.91|284.51|0
1651846210000|2022-05-06 14:10:10|286.6|284.2|287.64|285.24|287.64|285.24|286.5|284.1|0
1651846220000|2022-05-06 14:10:20|287.74|285.34|288.36|285.96|288.36|285.96|287.74|285.34|0
1651846230000|2022-05-06 14:10:30|288.16|285.76|288.88|286.48|288.88|286.48|288.16|285.76|0
1651846240000|2022-05-06 14:10:40|288.57|286.17|288.88|286.48|288.88|286.48|288.57|286.17|0
1651846250000|2022-05-06 14:10:50|289.04|286.64|289.09|286.69|289.09|286.69|288.78|286.38|0
1651846260000|2022-05-06 14:11:00|289.61|287.21|289.41|287.01|289.93|287.53|289.41|287.01|0
1651846270000|2022-05-06 14:11:10|288.88|286.48|288.78|286.38|289.09|286.69|288.78|286.38|0
1651846280000|2022-05-06 14:11:20|288.26|285.86|287.84|285.44|288.26|285.86|287.33|284.93|0
1651846290000|2022-05-06 14:11:30|287.22|284.82|285.16|282.76|287.22|284.82|284.85|282.45|0
1651846300000|2022-05-06 14:11:40|285.67|283.27|286.5|284.1|286.5|284.1|285.67|283.27|0
1651846310000|2022-05-06 14:11:50|285.98|283.58|285.83|283.43|285.98|283.58|285.05|282.65|0
1651846320000|2022-05-06 14:12:00|285.57|283.17|287.55|285.15|287.96|285.56|285.57|283.17|0
1651846330000|2022-05-06 14:12:10|287.76|285.36|287.14|284.74|287.76|285.36|287.04|284.64|0
1651846340000|2022-05-06 14:12:20|286.93|284.53|288.07|285.67|288.07|285.67|286.93|284.53|0
1651846350000|2022-05-06 14:12:30|288.38|285.98|287.66|285.26|288.38|285.98|287.66|285.26|0
1651846360000|2022-05-06 14:12:40|287.55|285.15|287.76|285.36|287.76|285.36|287.14|284.74|0
1651846370000|2022-05-06 14:12:50|288.07|285.67|287.35|284.95|288.07|285.67|287.35|284.95|0
1651846380000|2022-05-06 14:13:00|288.17|285.77|287.96|285.56|288.17|285.77|287.91|285.51|0
1651846390000|2022-05-06 14:13:10|287.55|285.15|288.07|285.67|288.27|285.87|287.55|285.15|0
1651846400000|2022-05-06 14:13:20|287.96|285.56|288.02|285.62|288.07|285.67|287.65|285.25|0
1651846410000|2022-05-06 14:13:30|287.76|285.36|288.27|285.87|288.69|286.29|287.76|285.36|0
1651846420000|2022-05-06 14:13:40|287.45|285.05|286.99|284.59|287.76|285.36|286.99|284.59|0
1651846430000|2022-05-06 14:13:50|286.32|283.92|284.32|281.92|286.32|283.92|284.32|281.92|0
1651846440000|2022-05-06 14:14:00|284.47|282.07|285.67|283.27|285.67|283.27|284.22|281.82|0
1651846450000|2022-05-06 14:14:10|285.93|283.53|284.8|282.4|285.93|283.53|284.8|282.4|0
1651846460000|2022-05-06 14:14:20|285.01|282.61|285.27|282.87|285.52|283.12|285.01|282.61|0
1651846470000|2022-05-06 14:14:30|286.23|283.83|286.75|284.35|287.05|284.65|286.23|283.83|0
1651846480000|2022-05-06 14:14:40|286.8|284.4|287.05|284.65|287.36|284.96|286.8|284.4|0
1651846490000|2022-05-06 14:14:50|287.57|285.17|287.67|285.27|288.18|285.78|287.57|285.17|0
1651846500000|2022-05-06 14:15:00|287.05|284.65|286.44|284.04|287.05|284.65|286.03|283.63|0
1651846510000|2022-05-06 14:15:10|286.29|283.89|285.72|283.32|286.29|283.89|285.72|283.32|0
1651846520000|2022-05-06 14:15:20|285.78|283.38|286.64|284.24|286.64|284.24|285.78|283.38|0
1651846530000|2022-05-06 14:15:30|286.18|283.78|285.62|283.22|286.18|283.78|285.52|283.12|0
1651846540000|2022-05-06 14:15:40|286.03|283.63|285.52|283.12|286.03|283.63|285.16|282.76|0
1651846550000|2022-05-06 14:15:50|285.82|283.42|285.93|283.53|285.98|283.58|285.31|282.91|0
1651846560000|2022-05-06 14:16:00|286.13|283.73|284.29|281.89|286.34|283.94|284.29|281.89|0
1651846570000|2022-05-06 14:16:10|284.6|282.2|284.8|282.4|285.01|282.61|284.6|282.2|0
1651846580000|2022-05-06 14:16:20|285.06|282.66|285.72|283.32|285.93|283.53|285.06|282.66|0
1651846590000|2022-05-06 14:16:30|285.93|283.53|284.7|282.3|285.93|283.53|284.7|282.3|0
1651846600000|2022-05-06 14:16:40|283.79|281.39|284.19|281.79|284.4|282|283.79|281.39|0
1651846610000|2022-05-06 14:16:50|283.89|281.49|284.45|282.05|284.45|282.05|283.89|281.49|0
1651846620000|2022-05-06 14:17:00|284.6|282.2|282.72|280.32|284.6|282.2|282.72|280.32|0
1651846630000|2022-05-06 14:17:10|282.67|280.27|282.77|280.37|282.97|280.57|282.47|280.07|0
1651846640000|2022-05-06 14:17:20|282.26|279.86|282.26|279.86|282.62|280.22|282.26|279.86|0
1651846650000|2022-05-06 14:17:30|282.42|280.02|280.95|278.55|282.42|280.02|280.95|278.55|0
1651846660000|2022-05-06 14:17:40|281.05|278.65|280.65|278.25|281.05|278.65|280.2|277.8|0
1651846670000|2022-05-06 14:17:50|280.3|277.9|279.74|277.34|280.3|277.9|279.74|277.34|0
1651846680000|2022-05-06 14:18:00|279.54|277.14|279.14|276.74|279.54|277.14|279.14|276.74|0
1651846690000|2022-05-06 14:18:10|279.04|276.64|279.54|277.14|279.54|277.14|279.04|276.64|0
1651846700000|2022-05-06 14:18:20|279.34|276.94|280.59|278.19|281.49|279.09|279.34|276.94|0
1651846710000|2022-05-06 14:18:30|280.39|277.99|276.49|274.09|280.39|277.99|276.49|274.09|0
1651846720000|2022-05-06 14:18:40|276.19|273.79|276.79|274.39|276.79|274.39|275.89|273.49|0
1651846730000|2022-05-06 14:18:50|275.99|273.59|275.2|272.8|275.99|273.59|274.7|272.3|0
1651846740000|2022-05-06 14:19:00|276.12|273.72|275.93|273.53|276.12|273.72|275.88|273.48|0
1651846750000|2022-05-06 14:19:10|276.12|273.72|275.19|272.79|276.12|273.72|274.64|272.24|0
1651846760000|2022-05-06 14:19:20|274.99|272.59|274.84|272.44|275.03|272.63|274.84|272.44|0
1651846770000|2022-05-06 14:19:30|274.24|271.84|274.89|272.49|274.89|272.49|274.15|271.75|0
1651846780000|2022-05-06 14:19:40|274.64|272.24|276.02|273.62|276.02|273.62|274.64|272.24|0
1651846790000|2022-05-06 14:19:50|276.67|274.27|275.97|273.57|277.52|275.12|275.97|273.57|0
1651846800000|2022-05-06 14:20:00|276.02|273.62|276.82|274.42|276.82|274.42|275.92|273.52|0
1651846810000|2022-05-06 14:20:10|276.32|273.92|277.52|275.12|277.52|275.12|276.32|273.92|0
1651846820000|2022-05-06 14:20:20|277.12|274.72|277.32|274.92|277.62|275.22|277.12|274.72|0
1651846830000|2022-05-06 14:20:30|277.22|274.82|276.21|273.81|277.32|274.92|276.21|273.81|0
1651846840000|2022-05-06 14:20:40|276.02|273.62|276.71|274.31|276.71|274.31|276.02|273.62|0
1651846850000|2022-05-06 14:20:50|276.37|273.97|276.61|274.21|276.61|274.21|276.37|273.97|0
1651846860000|2022-05-06 14:21:00|277.01|274.61|277.22|274.82|277.52|275.12|276.91|274.51|0
1651846870000|2022-05-06 14:21:10|277.72|275.32|278.02|275.62|278.32|275.92|277.72|275.32|0
1651846880000|2022-05-06 14:21:20|277.82|275.42|277.62|275.22|278.12|275.72|277.62|275.22|0
1651846890000|2022-05-06 14:21:30|277.11|274.71|277.52|275.12|277.52|275.12|277.11|274.71|0
1651846900000|2022-05-06 14:21:40|277.92|275.52|277.97|275.57|278.17|275.77|277.92|275.52|0
1651846910000|2022-05-06 14:21:50|278.22|275.82|278.42|276.02|278.42|276.02|278.12|275.72|0
1651846920000|2022-05-06 14:22:00|278.12|275.72|276.21|273.81|278.12|275.72|276.21|273.81|0
1651846930000|2022-05-06 14:22:10|276.51|274.11|275.32|272.92|276.51|274.11|275.32|272.92|0
1651846940000|2022-05-06 14:22:20|275.52|273.12|275.12|272.72|275.81|273.41|275.12|272.72|0
1651846950000|2022-05-06 14:22:30|275.27|272.87|274.82|272.42|275.27|272.87|274.62|272.22|0
1651846960000|2022-05-06 14:22:40|274.92|272.52|273.63|271.23|274.92|272.52|273.53|271.13|0
1651846970000|2022-05-06 14:22:50|273.13|270.73|273.43|271.03|273.43|271.03|273.13|270.73|0
1651846980000|2022-05-06 14:23:00|274.12|271.72|276.87|274.47|276.87|274.47|274.12|271.72|0
1651846990000|2022-05-06 14:23:10|276.81|274.41|276.81|274.41|276.87|274.47|276.67|274.27|0
1651847000000|2022-05-06 14:23:20|278.52|276.12|278.07|275.67|278.82|276.42|278.07|275.67|0
1651847010000|2022-05-06 14:23:30|277.51|275.11|276.21|273.81|277.51|275.11|276.11|273.71|0
1651847020000|2022-05-06 14:23:40|276.41|274.01|277.07|274.67|277.07|274.67|276.41|274.01|0
1651847030000|2022-05-06 14:23:50|276.61|274.21|276.01|273.61|276.61|274.21|276.01|273.61|0
1651847040000|2022-05-06 14:24:00|275.57|273.17|275.37|272.97|275.57|273.17|274.32|271.92|0
1651847050000|2022-05-06 14:24:10|275.51|273.11|276.11|273.71|276.11|273.71|275.51|273.11|0
1651847060000|2022-05-06 14:24:20|275.81|273.41|276.51|274.11|276.51|274.11|275.81|273.41|0
1651847070000|2022-05-06 14:24:30|276.41|274.01|275.91|273.51|276.41|274.01|275.81|273.41|0
1651847080000|2022-05-06 14:24:40|275.87|273.47|275.77|273.37|276.21|273.81|275.77|273.37|0
1651847090000|2022-05-06 14:24:50|276.01|273.61|275.71|273.31|276.01|273.61|275.71|273.31|0
1651847100000|2022-05-06 14:25:00|274.27|271.87|275.81|273.41|275.81|273.41|273.82|271.42|0
1651847110000|2022-05-06 14:25:10|275.67|273.27|275.21|272.81|275.67|273.27|274.72|272.32|0
1651847120000|2022-05-06 14:25:20|275.41|273.01|275.21|272.81|275.41|273.01|274.62|272.22|0
1651847130000|2022-05-06 14:25:30|275.12|272.72|274.72|272.32|275.12|272.72|274.72|272.32|0
1651847140000|2022-05-06 14:25:40|274.32|271.92|274.32|271.92|274.32|271.92|274.12|271.72|0
1651847150000|2022-05-06 14:25:50|274.77|272.37|274.62|272.22|274.77|272.37|274.62|272.22|0
1651847160000|2022-05-06 14:26:00|274.42|272.02|273.53|271.13|274.42|272.02|273.53|271.13|0
1651847170000|2022-05-06 14:26:10|273.23|270.83|271.7|269.3|273.23|270.83|271.7|269.3|0
1651847180000|2022-05-06 14:26:20|272.34|269.94|272.59|270.19|272.59|270.19|272.24|269.84|0
1651847190000|2022-05-06 14:26:30|272.34|269.94|273.23|270.83|273.23|270.83|272.24|269.84|0
1651847200000|2022-05-06 14:26:40|273.52|271.12|273.43|271.03|273.52|271.12|273.33|270.93|0
1651847210000|2022-05-06 14:26:50|273.82|271.42|273.62|271.22|274.42|272.02|273.62|271.22|0
1651847220000|2022-05-06 14:27:00|274.42|272.02|274.32|271.92|274.42|272.02|274.22|271.82|0
1651847230000|2022-05-06 14:27:10|273.72|271.32|273.38|270.98|274.02|271.62|273.38|270.98|0
1651847240000|2022-05-06 14:27:20|273.62|271.22|273.43|271.03|273.72|271.32|273.43|271.03|0
1651847250000|2022-05-06 14:27:30|273.58|271.18|274.12|271.72|274.12|271.72|273.58|271.18|0
1651847260000|2022-05-06 14:27:40|274.91|272.51|274.82|272.42|275.31|272.91|274.82|272.42|0
1651847270000|2022-05-06 14:27:50|274.32|271.92|274.67|272.27|274.67|272.27|273.43|271.03|0
1651847280000|2022-05-06 14:28:00|275.31|272.91|275.81|273.41|275.81|273.41|275.31|272.91|0
1651847290000|2022-05-06 14:28:10|275.21|272.81|274.72|272.32|275.27|272.87|274.57|272.17|0
1651847300000|2022-05-06 14:28:20|274.91|272.51|274.82|272.42|275.51|273.11|274.82|272.42|0
1651847310000|2022-05-06 14:28:30|275.21|272.81|275.11|272.71|275.41|273.01|275.11|272.71|0
1651847320000|2022-05-06 14:28:40|275.81|273.41|276.06|273.66|276.06|273.66|275.56|273.16|0
1651847330000|2022-05-06 14:28:50|275.91|273.51|276.71|274.31|277.01|274.61|275.91|273.51|0
1651847340000|2022-05-06 14:29:00|277.36|274.96|276.61|274.21|277.36|274.96|276.61|274.21|0
1651847350000|2022-05-06 14:29:10|276.81|274.41|275.71|273.31|276.91|274.51|275.71|273.31|0
1651847360000|2022-05-06 14:29:20|275.01|272.61|275.91|273.51|275.91|273.51|275.01|272.61|0
1651847370000|2022-05-06 14:29:30|276.31|273.91|277.51|275.11|277.51|275.11|276.31|273.91|0
1651847380000|2022-05-06 14:29:40|277.61|275.21|278.52|276.12|278.52|276.12|277.61|275.21|0
1651847390000|2022-05-06 14:29:50|278.01|275.61|279.22|276.82|279.22|276.82|278.01|275.61|0
1651847400000|2022-05-06 14:30:00|280.03|277.63|278.82|276.42|280.03|277.63|278.82|276.42|0
1651847410000|2022-05-06 14:30:10|277.91|275.51|279.12|276.72|279.12|276.72|277.91|275.51|0
1651847420000|2022-05-06 14:30:20|279.42|277.02|279.52|277.12|279.52|277.12|279.42|277.02|0
1651847430000|2022-05-06 14:30:30|280.43|278.03|277.91|275.51|280.43|278.03|277.91|275.51|0
1651847440000|2022-05-06 14:30:40|277.71|275.31|277|274.6|277.86|275.46|277|274.6|0
1651847450000|2022-05-06 14:30:50|276.8|274.4|277.2|274.8|277.2|274.8|276.6|274.2|0
1651847460000|2022-05-06 14:31:00|277|274.6|279.5|277.1|279.55|277.15|276.8|274.4|0
1651847470000|2022-05-06 14:31:10|279.2|276.8|278.89|276.49|279.3|276.9|278.89|276.49|0
1651847480000|2022-05-06 14:31:20|278.95|276.55|278.29|275.89|278.95|276.55|278.29|275.89|0
1651847490000|2022-05-06 14:31:30|278.19|275.79|277.99|275.59|278.19|275.79|277.99|275.59|0
1651847500000|2022-05-06 14:31:40|277.54|275.14|277.09|274.69|277.84|275.44|276.99|274.59|0
1651847510000|2022-05-06 14:31:50|276.99|274.59|276.09|273.69|276.99|274.59|275.99|273.59|0
1651847520000|2022-05-06 14:32:00|276.29|273.89|276.69|274.29|276.69|274.29|276.29|273.89|0
1651847530000|2022-05-06 14:32:10|275.79|273.39|276.29|273.89|276.29|273.89|275.79|273.39|0
1651847540000|2022-05-06 14:32:20|276.54|274.14|277.09|274.69|277.09|274.69|276.54|274.14|0
1651847550000|2022-05-06 14:32:30|277.14|274.74|277.79|275.39|277.79|275.39|277.14|274.74|0
1651847560000|2022-05-06 14:32:40|277.89|275.49|277.74|275.34|277.89|275.49|277.29|274.89|0
1651847570000|2022-05-06 14:32:50|278.74|276.34|278.19|275.79|278.74|276.34|277.89|275.49|0
1651847580000|2022-05-06 14:33:00|278.69|276.29|277.89|275.49|278.69|276.29|277.74|275.34|0
1651847590000|2022-05-06 14:33:10|278.49|276.09|278.59|276.19|278.59|276.19|278.29|275.89|0
1651847600000|2022-05-06 14:33:20|279.4|277|279.19|276.79|279.4|277|278.99|276.59|0
1651847610000|2022-05-06 14:33:30|279.4|277|279.3|276.9|279.8|277.4|279.3|276.9|0
1651847620000|2022-05-06 14:33:40|279.55|277.15|280.81|278.41|280.81|278.41|279.5|277.1|0
1651847630000|2022-05-06 14:33:50|280.91|278.51|281.11|278.71|281.42|279.02|280.91|278.51|0
1651847640000|2022-05-06 14:34:00|281.42|279.02|281.72|279.32|281.72|279.32|281.16|278.76|0
1651847650000|2022-05-06 14:34:10|282.02|279.62|281.72|279.32|282.02|279.62|281.62|279.22|0
1651847660000|2022-05-06 14:34:20|282.02|279.62|282.23|279.83|282.23|279.83|281.72|279.32|0
1651847670000|2022-05-06 14:34:30|282.43|280.03|282.23|279.83|282.53|280.13|282.23|279.83|0
1651847680000|2022-05-06 14:34:40|281.92|279.52|282.33|279.93|282.33|279.93|281.82|279.42|0
1651847690000|2022-05-06 14:34:50|282.43|280.03|282.02|279.62|282.43|280.03|282.02|279.62|0
1651847700000|2022-05-06 14:35:00|282.43|280.03|282.43|280.03|282.43|280.03|282.23|279.83|0
1651847710000|2022-05-06 14:35:10|282.33|279.93|282.23|279.83|282.63|280.23|282.23|279.83|0
1651847720000|2022-05-06 14:35:20|282.53|280.13|282.23|279.83|282.53|280.13|282.18|279.78|0
1651847730000|2022-05-06 14:35:30|282.12|279.72|281.82|279.42|282.33|279.93|281.82|279.42|0
1651847740000|2022-05-06 14:35:40|282.02|279.62|283.24|280.84|283.55|281.15|282.02|279.62|0
1651847750000|2022-05-06 14:35:50|283.04|280.64|282.84|280.44|283.04|280.64|282.53|280.13|0
1651847760000|2022-05-06 14:36:00|282.43|280.03|281.82|279.42|282.43|280.03|281.62|279.22|0
1651847770000|2022-05-06 14:36:10|282.23|279.83|283.04|280.64|283.45|281.05|282.23|279.83|0
1651847780000|2022-05-06 14:36:20|283.14|280.74|283.55|281.15|283.55|281.15|283.04|280.64|0
1651847790000|2022-05-06 14:36:30|283.45|281.05|282.86|280.46|283.45|281.05|281.63|279.23|0
1651847800000|2022-05-06 14:36:40|283.06|280.66|282.65|280.25|283.06|280.66|282.65|280.25|0
1651847810000|2022-05-06 14:36:50|282.86|280.46|283.68|281.28|283.68|281.28|282.86|280.46|0
1651847820000|2022-05-06 14:37:00|283.78|281.38|284.09|281.69|284.19|281.79|283.78|281.38|0
1651847830000|2022-05-06 14:37:10|284.7|282.3|285.01|282.61|285.01|282.61|284.7|282.3|0
1651847840000|2022-05-06 14:37:20|284.8|282.4|284.29|281.89|284.8|282.4|284.29|281.89|0
1651847850000|2022-05-06 14:37:30|284.91|282.51|284.29|281.89|284.91|282.51|284.14|281.74|0
1651847860000|2022-05-06 14:37:40|284.6|282.2|284.91|282.51|284.91|282.51|284.6|282.2|0
1651847870000|2022-05-06 14:37:50|285.01|282.61|284.75|282.35|285.01|282.61|284.6|282.2|0
1651847880000|2022-05-06 14:38:00|285.21|282.81|285.11|282.71|285.21|282.81|285.01|282.61|0
1651847890000|2022-05-06 14:38:10|285.06|282.66|285.01|282.61|285.27|282.87|285.01|282.61|0
1651847900000|2022-05-06 14:38:20|284.8|282.4|285.21|282.81|285.32|282.92|284.8|282.4|0
1651847910000|2022-05-06 14:38:30|285.01|282.61|284.19|281.79|285.01|282.61|284.19|281.79|0
1651847920000|2022-05-06 14:38:40|283.16|280.76|284.19|281.79|284.19|281.79|283.16|280.76|0
1651847930000|2022-05-06 14:38:50|283.98|281.58|283.67|281.27|283.98|281.58|283.67|281.27|0
1651847940000|2022-05-06 14:39:00|283.47|281.07|284.29|281.89|284.29|281.89|283.47|281.07|0
1651847950000|2022-05-06 14:39:10|284.39|281.99|283.98|281.58|284.39|281.99|283.98|281.58|0
1651847960000|2022-05-06 14:39:20|284.14|281.74|283.06|280.66|284.14|281.74|283.06|280.66|0
1651847970000|2022-05-06 14:39:30|283.48|281.08|283.79|281.39|283.79|281.39|283.48|281.08|0
1651847980000|2022-05-06 14:39:40|283.58|281.18|283.58|281.18|283.58|281.18|283.58|281.18|0
1651847990000|2022-05-06 14:39:50|283.12|280.72|282.87|280.47|283.12|280.72|282.87|280.47|0
1651848000000|2022-05-06 14:40:00|282.05|279.65|283.28|280.88|283.28|280.88|282.05|279.65|0
1651848010000|2022-05-06 14:40:10|283.68|281.28|282.1|279.7|284.09|281.69|282.1|279.7|0
1651848020000|2022-05-06 14:40:20|281.85|279.45|281.14|278.74|281.85|279.45|281.14|278.74|0
1651848030000|2022-05-06 14:40:30|280.32|277.92|280.73|278.33|280.73|278.33|280.12|277.72|0
1651848040000|2022-05-06 14:40:40|280.63|278.23|278.91|276.51|281.03|278.63|278.91|276.51|0
1651848050000|2022-05-06 14:40:50|279.11|276.71|278.5|276.1|279.21|276.81|278.5|276.1|0
1651848060000|2022-05-06 14:41:00|277.7|275.3|279.16|276.76|279.16|276.76|277.7|275.3|0
1651848070000|2022-05-06 14:41:10|279.21|276.81|279.72|277.32|279.72|277.32|279.21|276.81|0
1651848080000|2022-05-06 14:41:20|279.82|277.42|279.72|277.32|280.22|277.82|279.72|277.32|0
1651848090000|2022-05-06 14:41:30|279.41|277.01|278.45|276.05|279.41|277.01|278.45|276.05|0
1651848100000|2022-05-06 14:41:40|278.6|276.2|278.6|276.2|279.06|276.66|278.6|276.2|0
1651848110000|2022-05-06 14:41:50|279.01|276.61|279.01|276.61|279.26|276.86|278.96|276.56|0
1651848120000|2022-05-06 14:42:00|279.11|276.71|279.21|276.81|279.51|277.11|279.01|276.61|0
1651848130000|2022-05-06 14:42:10|279.51|277.11|279.56|277.16|279.56|277.16|279.06|276.66|0
1651848140000|2022-05-06 14:42:20|280.22|277.82|281.24|278.84|281.24|278.84|280.22|277.82|0
1651848150000|2022-05-06 14:42:30|280.98|278.58|281.54|279.14|281.74|279.34|280.98|278.58|0
1651848160000|2022-05-06 14:42:40|281.19|278.79|281.03|278.63|281.64|279.24|281.03|278.63|0
1651848170000|2022-05-06 14:42:50|281.33|278.93|281.02|278.62|281.33|278.93|280.92|278.52|0
1651848180000|2022-05-06 14:43:00|280.21|277.81|280.92|278.52|280.92|278.52|279.81|277.41|0
1651848190000|2022-05-06 14:43:10|281.23|278.83|280.21|277.81|281.38|278.98|280.21|277.81|0
1651848200000|2022-05-06 14:43:20|280.42|278.02|280.72|278.32|281.02|278.62|280.42|278.02|0
1651848210000|2022-05-06 14:43:30|280.62|278.22|279|276.6|280.62|278.22|279|276.6|0
1651848220000|2022-05-06 14:43:40|278.9|276.5|279.1|276.7|279.2|276.8|278.8|276.4|0
1651848230000|2022-05-06 14:43:50|279.51|277.11|279.3|276.9|279.51|277.11|279.2|276.8|0
1651848240000|2022-05-06 14:44:00|280.11|277.71|279.2|276.8|280.11|277.71|279.2|276.8|0
1651848250000|2022-05-06 14:44:10|278.75|276.35|279.4|277|279.51|277.11|278.75|276.35|0
1651848260000|2022-05-06 14:44:20|279.61|277.21|279.81|277.41|279.81|277.41|279.46|277.06|0
1651848270000|2022-05-06 14:44:30|279.3|276.9|279.61|277.21|279.61|277.21|279.1|276.7|0
1651848280000|2022-05-06 14:44:40|279.81|277.41|279.66|277.26|279.91|277.51|279.51|277.11|0
1651848290000|2022-05-06 14:44:50|279.81|277.41|280.21|277.81|280.21|277.81|279.81|277.41|0
1651848300000|2022-05-06 14:45:00|281.43|279.03|281.12|278.72|281.43|279.03|281.12|278.72|0
1651848310000|2022-05-06 14:45:10|280.92|278.52|278.19|275.79|281.12|278.72|278.19|275.79|0
1651848320000|2022-05-06 14:45:20|277.44|275.04|276.59|274.19|277.44|275.04|276.29|273.89|0
1651848330000|2022-05-06 14:45:30|276.49|274.09|276.09|273.69|276.49|274.09|276.04|273.64|0
1651848340000|2022-05-06 14:45:40|276.29|273.89|274.34|271.94|276.29|273.89|274.34|271.94|0
1651848350000|2022-05-06 14:45:50|274.19|271.79|274.79|272.39|274.79|272.39|273.99|271.59|0
1651848360000|2022-05-06 14:46:00|274.19|271.79|273.6|271.2|274.19|271.79|273.6|271.2|0
1651848370000|2022-05-06 14:46:10|273.69|271.29|273.69|271.29|273.69|271.29|273.5|271.1|0
1651848380000|2022-05-06 14:46:20|273.25|270.85|272.8|270.4|273.3|270.9|272.8|270.4|0
1651848390000|2022-05-06 14:46:30|272.75|270.35|272.5|270.1|272.75|270.35|272.31|269.91|0
1651848400000|2022-05-06 14:46:40|271.71|269.31|270.63|268.23|271.71|269.31|270.63|268.23|0
1651848410000|2022-05-06 14:46:50|270.04|267.64|270.43|268.03|270.43|268.03|269.15|266.75|0
1651848420000|2022-05-06 14:47:00|270.04|267.64|269.74|267.34|270.04|267.64|269.55|267.15|0
1651848430000|2022-05-06 14:47:10|270.09|267.69|270.33|267.93|270.33|267.93|269.94|267.54|0
1651848440000|2022-05-06 14:47:20|270.38|267.98|269.35|266.95|270.38|267.98|269.35|266.95|0
1651848450000|2022-05-06 14:47:30|269.94|267.54|269.72|267.32|274.89|272.49|269.55|267.15|0
1651848460000|2022-05-06 14:47:40|269.52|267.12|269.81|267.41|269.81|267.41|269.42|267.02|0
1651848470000|2022-05-06 14:47:50|269.67|267.27|269.81|267.41|269.81|267.41|269.52|267.12|0
1651848480000|2022-05-06 14:48:00|269.72|267.32|272.28|269.88|272.28|269.88|269.72|267.32|0
1651848490000|2022-05-06 14:48:10|272.38|269.98|271.88|269.48|272.38|269.98|271.69|269.29|0
1651848500000|2022-05-06 14:48:20|270.31|267.91|271|268.6|271|268.6|270.31|267.91|0
1651848510000|2022-05-06 14:48:30|271.19|268.79|271|268.6|271.54|269.14|270.9|268.5|0
1651848520000|2022-05-06 14:48:40|271.59|269.19|272.08|269.68|272.08|269.68|271.59|269.19|0
1651848530000|2022-05-06 14:48:50|272.28|269.88|272.38|269.98|272.97|270.57|272.28|269.88|0
1651848540000|2022-05-06 14:49:00|272.77|270.37|271.98|269.58|272.77|270.37|271.98|269.58|0
1651848550000|2022-05-06 14:49:10|271.78|269.38|272.13|269.73|272.13|269.73|271.78|269.38|0
1651848560000|2022-05-06 14:49:20|272.38|269.98|272.28|269.88|272.48|270.08|271.78|269.38|0
1651848570000|2022-05-06 14:49:30|270.99|268.59|270.5|268.1|270.99|268.59|270.5|268.1|0
1651848580000|2022-05-06 14:49:40|270.21|267.81|270.5|268.1|270.5|268.1|270.21|267.81|0
1651848590000|2022-05-06 14:49:50|270.99|268.59|270.4|268|270.99|268.59|270.4|268|0
1651848600000|2022-05-06 14:50:00|269.47|267.07|269.32|266.92|269.47|267.07|269.32|266.92|0
1651848610000|2022-05-06 14:50:10|268.73|266.33|269.71|267.31|269.71|267.31|268.34|265.94|0
1651848620000|2022-05-06 14:50:20|269.81|267.41|270.06|267.66|270.11|267.71|269.81|267.41|0
1651848630000|2022-05-06 14:50:30|270.8|268.4|271.49|269.09|271.49|269.09|270.8|268.4|0
1651848640000|2022-05-06 14:50:40|271.69|269.29|272.08|269.68|272.08|269.68|271.59|269.19|0
1651848650000|2022-05-06 14:50:50|272.18|269.78|272.33|269.93|272.33|269.93|272.18|269.78|0
1651848660000|2022-05-06 14:51:00|270.95|268.55|270.99|268.59|271.05|268.65|270.95|268.55|0
1651848670000|2022-05-06 14:51:10|272.28|269.88|272.97|270.57|272.97|270.57|272.28|269.88|0
1651848680000|2022-05-06 14:51:20|272.48|270.08|272.53|270.13|272.53|270.13|271.98|269.58|0
1651848690000|2022-05-06 14:51:30|272.08|269.68|271.88|269.48|272.08|269.68|271.88|269.48|0
1651848700000|2022-05-06 14:51:40|271.68|269.28|272.08|269.68|272.13|269.73|271.68|269.28|0
1651848710000|2022-05-06 14:51:50|271.19|268.79|271.88|269.48|271.88|269.48|271.19|268.79|0
1651848720000|2022-05-06 14:52:00|272.38|269.98|272.48|270.08|272.48|270.08|272.08|269.68|0
1651848730000|2022-05-06 14:52:10|271.98|269.58|270.5|268.1|271.98|269.58|270.5|268.1|0
1651848740000|2022-05-06 14:52:20|271.09|268.69|272.08|269.68|272.08|269.68|271.09|268.69|0
1651848750000|2022-05-06 14:52:30|272.57|270.17|272.87|270.47|273.17|270.77|272.57|270.17|0
1651848760000|2022-05-06 14:52:40|273.07|270.67|272.67|270.27|273.37|270.97|272.67|270.27|0
1651848770000|2022-05-06 14:52:50|273.17|270.77|273.47|271.07|273.47|271.07|273.07|270.67|0
1651848780000|2022-05-06 14:53:00|273.17|270.77|272.82|270.42|273.17|270.77|272.53|270.13|0
1651848790000|2022-05-06 14:53:10|272.57|270.17|271.78|269.38|272.57|270.17|271.78|269.38|0
1651848800000|2022-05-06 14:53:20|271.98|269.58|272.18|269.78|272.28|269.88|271.88|269.48|0
1651848810000|2022-05-06 14:53:30|271.88|269.48|271.04|268.64|271.88|269.48|270.7|268.3|0
1651848820000|2022-05-06 14:53:40|270.3|267.9|270.35|267.95|270.35|267.95|270.2|267.8|0
1651848830000|2022-05-06 14:53:50|270.2|267.8|271.19|268.79|271.39|268.99|270.2|267.8|0
1651848840000|2022-05-06 14:54:00|270.3|267.9|269.91|267.51|270.3|267.9|269.81|267.41|0
1651848850000|2022-05-06 14:54:10|269.61|267.21|269.57|267.17|269.91|267.51|269.22|266.82|0
1651848860000|2022-05-06 14:54:20|270.11|267.71|271.09|268.69|271.09|268.69|270.11|267.71|0
1651848870000|2022-05-06 14:54:30|270.99|268.59|270.5|268.1|270.99|268.59|270.11|267.71|0
1651848880000|2022-05-06 14:54:40|270.2|267.8|269.12|266.72|270.2|267.8|269.12|266.72|0
1651848890000|2022-05-06 14:54:50|268.54|266.14|267.66|265.26|268.54|266.14|267.66|265.26|0
1651848900000|2022-05-06 14:55:00|267.26|264.86|267.07|264.67|267.46|265.06|267.07|264.67|0
1651848910000|2022-05-06 14:55:10|267.95|265.55|268.63|266.23|269.12|266.72|267.95|265.55|0
1651848920000|2022-05-06 14:55:20|268.49|266.09|267.85|265.45|268.49|266.09|267.65|265.25|0
1651848930000|2022-05-06 14:55:30|267.75|265.35|268.05|265.65|268.24|265.84|267.75|265.35|0
1651848940000|2022-05-06 14:55:40|268.24|265.84|268.14|265.74|268.83|266.43|268.14|265.74|0
1651848950000|2022-05-06 14:55:50|267.36|264.96|267.85|265.45|267.85|265.45|267.17|264.77|0
1651848960000|2022-05-06 14:56:00|268.24|265.84|267.26|264.86|268.24|265.84|267.26|264.86|0
1651848970000|2022-05-06 14:56:10|266.97|264.57|267.65|265.25|268.34|265.94|266.97|264.57|0
1651848980000|2022-05-06 14:56:20|267.26|264.86|267.02|264.62|267.26|264.86|266.97|264.57|0
1651848990000|2022-05-06 14:56:30|267.46|265.06|267.85|265.45|267.85|265.45|266.97|264.57|0
1651849000000|2022-05-06 14:56:40|268.24|265.84|268.88|266.48|268.88|266.48|268.14|265.74|0
1651849010000|2022-05-06 14:56:50|268.14|265.74|268.53|266.13|268.68|266.28|268.14|265.74|0
1651849020000|2022-05-06 14:57:00|269.02|266.62|267.75|265.35|269.02|266.62|267.75|265.35|0
1651849030000|2022-05-06 14:57:10|267.36|264.96|267.95|265.55|268.04|265.64|267.17|264.77|0
1651849040000|2022-05-06 14:57:20|267.85|265.45|267.07|264.67|267.85|265.45|267.07|264.67|0
1651849050000|2022-05-06 14:57:30|267.17|264.77|266.58|264.18|267.17|264.77|266.39|263.99|0
1651849060000|2022-05-06 14:57:40|265.9|263.5|265.51|263.11|266|263.6|265.51|263.11|0
1651849070000|2022-05-06 14:57:50|265.41|263.01|265.61|263.21|265.61|263.21|265.41|263.01|0
1651849080000|2022-05-06 14:58:00|265.17|262.77|266.09|263.69|266.29|263.89|265.17|262.77|0
1651849090000|2022-05-06 14:58:10|266.24|263.84|266|263.6|266.29|263.89|266|263.6|0
1651849100000|2022-05-06 14:58:20|265.8|263.4|262.85|260.45|266.98|264.58|262.85|260.45|0
1651849110000|2022-05-06 14:58:30|263.05|260.65|263.05|260.65|263.43|261.03|262.85|260.45|0
1651849120000|2022-05-06 14:58:40|262.56|260.16|262.47|260.07|262.76|260.36|262.47|260.07|0
1651849130000|2022-05-06 14:58:50|262.56|260.16|261.6|259.2|262.56|260.16|261.6|259.2|0
1651849140000|2022-05-06 14:59:00|261.4|259|261.31|258.91|261.5|259.1|261.31|258.91|0
1651849150000|2022-05-06 14:59:10|261.4|259|261.98|259.58|262.08|259.68|261.4|259|0
1651849160000|2022-05-06 14:59:20|262.17|259.77|262.76|260.36|262.76|260.36|262.17|259.77|0
1651849170000|2022-05-06 14:59:30|263.05|260.65|263.63|261.23|263.63|261.23|263.05|260.65|0
1651849180000|2022-05-06 14:59:40|263.34|260.94|263.63|261.23|263.63|261.23|263.34|260.94|0
1651849190000|2022-05-06 14:59:50|263.73|261.33|263.78|261.38|263.78|261.38|263.63|261.23|0
1651849200000|2022-05-06 15:00:00|264.21|261.81|264.21|261.81|264.41|262.01|264.11|261.71|0
1651849210000|2022-05-06 15:00:10|263.63|261.23|264.5|262.1|264.8|262.4|263.63|261.23|0
1651849220000|2022-05-06 15:00:20|265.09|262.69|264.7|262.3|265.09|262.69|264.7|262.3|0
1651849230000|2022-05-06 15:00:30|264.65|262.25|264.21|261.81|264.89|262.49|264.21|261.81|0
1651849240000|2022-05-06 15:00:40|263.63|261.23|263.82|261.42|264.31|261.91|263.53|261.13|0
1651849250000|2022-05-06 15:00:50|263.43|261.03|263.39|260.99|263.53|261.13|263.39|260.99|0
1651849260000|2022-05-06 15:01:00|263.14|260.74|264.21|261.81|264.21|261.81|263.14|260.74|0
1651849270000|2022-05-06 15:01:10|263.53|261.13|263.14|260.74|263.53|261.13|262.85|260.45|0
1651849280000|2022-05-06 15:01:20|262.95|260.55|263.63|261.23|263.63|261.23|262.95|260.55|0
1651849290000|2022-05-06 15:01:30|264.07|261.67|264.41|262.01|264.41|262.01|263.82|261.42|0
1651849300000|2022-05-06 15:01:40|264.21|261.81|264.26|261.86|264.5|262.1|264.11|261.71|0
1651849310000|2022-05-06 15:01:50|264.5|262.1|264.36|261.96|264.6|262.2|264.36|261.96|0
1651849320000|2022-05-06 15:02:00|264.75|262.35|264.7|262.3|265.58|263.18|264.7|262.3|0
1651849330000|2022-05-06 15:02:10|265.09|262.69|264.46|262.06|265.28|262.88|264.46|262.06|0
1651849340000|2022-05-06 15:02:20|264.6|262.2|264.5|262.1|264.99|262.59|264.5|262.1|0
1651849350000|2022-05-06 15:02:30|264.55|262.15|264.99|262.59|264.99|262.59|264.55|262.15|0
1651849360000|2022-05-06 15:02:40|264.21|261.81|265.18|262.78|265.18|262.78|264.21|261.81|0
1651849370000|2022-05-06 15:02:50|264.99|262.59|265.48|263.08|265.48|263.08|264.99|262.59|0
1651849380000|2022-05-06 15:03:00|265.58|263.18|265.97|263.57|265.97|263.57|265.58|263.18|0
1651849390000|2022-05-06 15:03:10|266.26|263.86|267.63|265.23|267.63|265.23|266.06|263.66|0
1651849400000|2022-05-06 15:03:20|267.53|265.13|267.68|265.28|268.03|265.63|267.44|265.04|0
1651849410000|2022-05-06 15:03:30|266.95|264.55|266.85|264.45|267.04|264.64|266.51|264.11|0
1651849420000|2022-05-06 15:03:40|267.24|264.84|267.59|265.19|267.59|265.19|267.24|264.84|0
1651849430000|2022-05-06 15:03:50|267.19|264.79|267.53|265.13|267.53|265.13|267.14|264.74|0
1651849440000|2022-05-06 15:04:00|267.14|264.74|267.44|265.04|267.59|265.19|267.14|264.74|0
1651849450000|2022-05-06 15:04:10|266.85|264.45|267.04|264.64|267.04|264.64|266.75|264.35|0
1651849460000|2022-05-06 15:04:20|266.55|264.15|266.06|263.66|266.55|264.15|266.06|263.66|0
1651849470000|2022-05-06 15:04:30|266.45|264.05|266.55|264.15|266.75|264.35|266.16|263.76|0
1651849480000|2022-05-06 15:04:40|266.45|264.05|266.75|264.35|267.04|264.64|266.41|264.01|0
1651849490000|2022-05-06 15:04:50|266.55|264.15|267.04|264.64|267.04|264.64|266.45|264.05|0
1651849500000|2022-05-06 15:05:00|266.75|264.35|267.14|264.74|267.53|265.13|266.75|264.35|0
1651849510000|2022-05-06 15:05:10|267.73|265.33|268.32|265.92|268.81|266.41|267.73|265.33|0
1651849520000|2022-05-06 15:05:20|268.03|265.63|268.32|265.92|268.42|266.02|268.03|265.63|0
1651849530000|2022-05-06 15:05:30|267.73|265.33|267.63|265.23|268.42|266.02|267.63|265.23|0
1651849540000|2022-05-06 15:05:40|267.83|265.43|267.58|265.18|267.83|265.43|267.19|264.79|0
1651849550000|2022-05-06 15:05:50|267.63|265.23|267.88|265.48|267.93|265.53|267.63|265.23|0
1651849560000|2022-05-06 15:06:00|267.93|265.53|268.02|265.62|268.02|265.62|267.93|265.53|0
1651849570000|2022-05-06 15:06:10|268.12|265.72|267.24|264.84|268.12|265.72|267.24|264.84|0
1651849580000|2022-05-06 15:06:20|267.43|265.03|267.53|265.13|267.63|265.23|267.43|265.03|0
1651849590000|2022-05-06 15:06:30|267.09|264.69|267.19|264.79|267.19|264.79|266.85|264.45|0
1651849600000|2022-05-06 15:06:40|266.85|264.45|266.8|264.4|267.09|264.69|266.31|263.91|0
1651849610000|2022-05-06 15:06:50|265.96|263.56|265.57|263.17|265.96|263.56|265.57|263.17|0
1651849620000|2022-05-06 15:07:00|265.48|263.08|266.31|263.91|266.31|263.91|265.48|263.08|0
1651849630000|2022-05-06 15:07:10|266.65|264.25|267.73|265.33|267.73|265.33|266.65|264.25|0
1651849640000|2022-05-06 15:07:20|267.14|264.74|266.94|264.54|267.14|264.74|266.85|264.45|0
1651849650000|2022-05-06 15:07:30|267.24|264.84|266.21|263.81|267.24|264.84|266.21|263.81|0
1651849660000|2022-05-06 15:07:40|266.11|263.71|266.01|263.61|266.16|263.76|266.01|263.61|0
1651849670000|2022-05-06 15:07:50|266.75|264.35|267.34|264.94|267.34|264.94|266.75|264.35|0
1651849680000|2022-05-06 15:08:00|266.99|264.59|266.75|264.35|267.14|264.74|266.65|264.25|0
1651849690000|2022-05-06 15:08:10|266.94|264.54|266.75|264.35|266.94|264.54|266.31|263.91|0
1651849700000|2022-05-06 15:08:20|266.55|264.15|266.55|264.15|266.55|264.15|266.45|264.05|0
1651849710000|2022-05-06 15:08:30|266.06|263.66|265.87|263.47|266.16|263.76|265.87|263.47|0
1651849720000|2022-05-06 15:08:40|266.16|263.76|265.87|263.47|266.26|263.86|265.67|263.27|0
1651849730000|2022-05-06 15:08:50|266.21|263.81|265.77|263.37|266.21|263.81|265.67|263.27|0
1651849740000|2022-05-06 15:09:00|265.38|262.98|266.16|263.76|266.16|263.76|265.38|262.98|0
1651849750000|2022-05-06 15:09:10|266.55|264.15|266.06|263.66|266.55|264.15|266.06|263.66|0
1651849760000|2022-05-06 15:09:20|265.87|263.47|265.28|262.88|265.87|263.47|265.28|262.88|0
1651849770000|2022-05-06 15:09:30|265.57|263.17|266.84|264.44|266.84|264.44|265.57|263.17|0
1651849780000|2022-05-06 15:09:40|266.45|264.05|266.65|264.25|266.7|264.3|266.45|264.05|0
1651849790000|2022-05-06 15:09:50|266.75|264.35|266.35|263.95|266.75|264.35|266.06|263.66|0
1651849800000|2022-05-06 15:10:00|266.45|264.05|266.21|263.81|266.55|264.15|265.62|263.22|0
1651849810000|2022-05-06 15:10:10|267.04|264.64|267.33|264.93|267.53|265.13|266.94|264.54|0
1651849820000|2022-05-06 15:10:20|267.53|265.13|268.22|265.82|268.22|265.82|267.53|265.13|0
1651849830000|2022-05-06 15:10:30|268.27|265.87|268.91|266.51|268.91|266.51|268.27|265.87|0
1651849840000|2022-05-06 15:10:40|269.21|266.81|269.26|266.86|269.7|267.3|269.21|266.81|0
1651849850000|2022-05-06 15:10:50|269.06|266.66|270.15|267.75|270.15|267.75|269.06|266.66|0
1651849860000|2022-05-06 15:11:00|270.09|267.69|269.3|266.9|270.09|267.69|269.3|266.9|0
1651849870000|2022-05-06 15:11:10|268.91|266.51|269.3|266.9|269.3|266.9|268.91|266.51|0
1651849880000|2022-05-06 15:11:20|267.09|264.69|267.09|264.69|267.38|264.98|267.09|264.69|0
1651849890000|2022-05-06 15:11:30|266.74|264.34|267.38|264.98|267.38|264.98|266.74|264.34|0
1651849900000|2022-05-06 15:11:40|267.09|264.69|267.18|264.78|267.48|265.08|266.99|264.59|0
1651849910000|2022-05-06 15:11:50|267.28|264.88|267.14|264.74|267.28|264.88|266.99|264.59|0
1651849920000|2022-05-06 15:12:00|266.3|263.9|266.45|264.05|266.45|264.05|266.1|263.7|0
1651849930000|2022-05-06 15:12:10|266.69|264.29|267.48|265.08|267.48|265.08|266.59|264.19|0
1651849940000|2022-05-06 15:12:20|267.78|265.38|267.48|265.08|267.78|265.38|267.48|265.08|0
1651849950000|2022-05-06 15:12:30|267.53|265.13|266.35|263.95|267.53|265.13|266.35|263.95|0
1651849960000|2022-05-06 15:12:40|266.2|263.8|265.9|263.5|266.3|263.9|265.9|263.5|0
1651849970000|2022-05-06 15:12:50|265.71|263.31|264.78|262.38|265.71|263.31|264.73|262.33|0
1651849980000|2022-05-06 15:13:00|264.92|262.52|263.36|260.96|264.92|262.52|263.36|260.96|0
1651849990000|2022-05-06 15:13:10|263.85|261.45|263.6|261.2|263.85|261.45|263.6|261.2|0
1651850000000|2022-05-06 15:13:20|264.09|261.69|263.9|261.5|264.09|261.69|263.75|261.35|0
1651850010000|2022-05-06 15:13:30|263.65|261.25|263.94|261.54|264.24|261.84|263.65|261.25|0
1651850020000|2022-05-06 15:13:40|263.06|260.66|263.65|261.25|263.65|261.25|263.06|260.66|0
1651850030000|2022-05-06 15:13:50|263.45|261.05|263.55|261.15|264.33|261.93|263.45|261.05|0
1651850040000|2022-05-06 15:14:00|263.16|260.76|263.45|261.05|263.45|261.05|263.16|260.76|0
1651850050000|2022-05-06 15:14:10|262.92|260.52|263.16|260.76|263.16|260.76|262.92|260.52|0
1651850060000|2022-05-06 15:14:20|263.36|260.96|262.38|259.98|263.45|261.05|262.38|259.98|0
1651850070000|2022-05-06 15:14:30|262.43|260.03|262.29|259.89|262.43|260.03|262.29|259.89|0
1651850080000|2022-05-06 15:14:40|262.58|260.18|262.28|259.88|262.58|260.18|262.28|259.88|0
1651850090000|2022-05-06 15:14:50|262.53|260.13|261.7|259.3|262.53|260.13|261.7|259.3|0
1651850100000|2022-05-06 15:15:00|261.22|258.82|261.22|258.82|261.22|258.82|260.93|258.53|0
1651850110000|2022-05-06 15:15:10|262.19|259.79|261.6|259.2|262.19|259.79|261.6|259.2|0
1651850120000|2022-05-06 15:15:20|261.7|259.3|260.64|258.24|261.7|259.3|260.44|258.04|0
1651850130000|2022-05-06 15:15:30|260.25|257.85|259.86|257.46|260.25|257.85|259.86|257.46|0
1651850140000|2022-05-06 15:15:40|259.77|257.37|259.77|257.37|259.77|257.37|259.48|257.08|0
1651850150000|2022-05-06 15:15:50|259.67|257.27|260.05|257.65|260.11|257.71|259.67|257.27|0
1651850160000|2022-05-06 15:16:00|259.82|257.42|260.44|258.04|260.44|258.04|259.72|257.32|0
1651850170000|2022-05-06 15:16:10|260.15|257.75|260.44|258.04|260.44|258.04|260.15|257.75|0
1651850180000|2022-05-06 15:16:20|260.54|258.14|260.88|258.48|261.02|258.62|260.54|258.14|0
1651850190000|2022-05-06 15:16:30|260.93|258.53|260.88|258.48|261.12|258.72|260.88|258.48|0
1651850200000|2022-05-06 15:16:40|260.83|258.43|261.12|258.72|261.31|258.91|260.83|258.43|0
1651850210000|2022-05-06 15:16:50|261.02|258.62|260.15|257.75|261.02|258.62|260.15|257.75|0
1651850220000|2022-05-06 15:17:00|260.54|258.14|259.96|257.56|260.73|258.33|259.96|257.56|0
1651850230000|2022-05-06 15:17:10|260.15|257.75|262.08|259.68|262.08|259.68|259.81|257.41|0
1651850240000|2022-05-06 15:17:20|259.49|257.09|259.11|256.71|259.49|257.09|259.11|256.71|0
1651850250000|2022-05-06 15:17:30|259.3|256.9|258.62|256.22|259.39|256.99|258.62|256.22|0
1651850260000|2022-05-06 15:17:40|258.82|256.42|258.82|256.42|258.82|256.42|258.34|255.94|0
1651850270000|2022-05-06 15:17:50|258.72|256.32|258.05|255.65|258.72|256.32|258.05|255.65|0
1651850280000|2022-05-06 15:18:00|258.14|255.74|258.05|255.65|258.14|255.74|257.95|255.55|0
1651850290000|2022-05-06 15:18:10|258.14|255.74|258.05|255.65|258.43|256.03|258.05|255.65|0
1651850300000|2022-05-06 15:18:20|257.95|255.55|258.53|256.13|258.87|256.47|257.95|255.55|0
1651850310000|2022-05-06 15:18:30|259.2|256.8|259.3|256.9|259.3|256.9|259.1|256.7|0
1651850320000|2022-05-06 15:18:40|259.54|257.14|260.46|258.06|260.46|258.06|259.54|257.14|0
1651850330000|2022-05-06 15:18:50|260.17|257.77|260.36|257.96|260.36|257.96|259.68|257.28|0
1651850340000|2022-05-06 15:19:00|260.8|258.4|259.97|257.57|260.8|258.4|259.97|257.57|0
1651850350000|2022-05-06 15:19:10|260.17|257.77|259.68|257.28|260.17|257.77|259.68|257.28|0
1651850360000|2022-05-06 15:19:20|259.88|257.48|259.39|256.99|259.88|257.48|259.2|256.8|0
1651850370000|2022-05-06 15:19:30|259.54|257.14|259.59|257.19|259.78|257.38|259.54|257.14|0
1651850380000|2022-05-06 15:19:40|259.49|257.09|260.36|257.96|260.36|257.96|259.49|257.09|0
1651850390000|2022-05-06 15:19:50|260.55|258.15|259.97|257.57|260.55|258.15|259.78|257.38|0
1651850400000|2022-05-06 15:20:00|259.49|257.09|259.97|257.57|259.97|257.57|259.49|257.09|0
1651850410000|2022-05-06 15:20:10|259.68|257.28|259.44|257.04|259.68|257.28|259.44|257.04|0
1651850420000|2022-05-06 15:20:20|259.97|257.57|260.84|258.44|260.84|258.44|259.97|257.57|0
1651850430000|2022-05-06 15:20:30|261.13|258.73|260.84|258.44|261.13|258.73|260.84|258.44|0
1651850440000|2022-05-06 15:20:40|260.45|258.05|260.74|258.34|260.84|258.44|260.45|258.05|0
1651850450000|2022-05-06 15:20:50|260.45|258.05|259.39|256.99|260.45|258.05|259.39|256.99|0
1651850460000|2022-05-06 15:21:00|259.49|257.09|258.48|256.08|259.49|257.09|258.48|256.08|0
1651850470000|2022-05-06 15:21:10|258.38|255.98|258.43|256.03|258.53|256.13|258.24|255.84|0
1651850480000|2022-05-06 15:21:20|257.81|255.41|257.57|255.17|257.85|255.45|257.57|255.17|0
1651850490000|2022-05-06 15:21:30|257.28|254.88|257.37|254.97|257.66|255.26|257.28|254.88|0
1651850500000|2022-05-06 15:21:40|257.18|254.78|257.47|255.07|257.57|255.17|257.18|254.78|0
1651850510000|2022-05-06 15:21:50|257.28|254.88|257.47|255.07|257.62|255.22|257.28|254.88|0
1651850520000|2022-05-06 15:22:00|257.04|254.64|255.89|253.49|257.04|254.64|255.89|253.49|0
1651850530000|2022-05-06 15:22:10|257.64|255.24|257.26|254.86|257.64|255.24|257.26|254.86|0
1651850540000|2022-05-06 15:22:20|256.87|254.47|256.92|254.52|257.06|254.66|256.87|254.47|0
1651850550000|2022-05-06 15:22:30|256.49|254.09|255.88|253.48|256.49|254.09|255.83|253.43|0
1651850560000|2022-05-06 15:22:40|255.83|253.43|255.92|253.52|255.92|253.52|255.83|253.43|0
1651850570000|2022-05-06 15:22:50|256.11|253.71|256.59|254.19|256.73|254.33|256.11|253.71|0
1651850580000|2022-05-06 15:23:00|256.21|253.81|257.25|254.85|257.45|255.05|256.21|253.81|0
1651850590000|2022-05-06 15:23:10|257.06|254.66|256.87|254.47|257.06|254.66|256.83|254.43|0
1651850600000|2022-05-06 15:23:20|256.97|254.57|256.97|254.57|257.25|254.85|256.97|254.57|0
1651850610000|2022-05-06 15:23:30|257.06|254.66|256.97|254.57|257.16|254.76|256.97|254.57|0
1651850620000|2022-05-06 15:23:40|257.06|254.66|256.3|253.9|257.06|254.66|256.3|253.9|0
1651850630000|2022-05-06 15:23:50|256.4|254|256.4|254|256.4|254|256.4|254|0
1651850640000|2022-05-06 15:24:00|256.3|253.9|256.49|254.09|256.49|254.09|256.3|253.9|0
1651850650000|2022-05-06 15:24:10|256.92|254.52|257.16|254.76|257.16|254.76|256.78|254.38|0
1651850660000|2022-05-06 15:24:20|256.78|254.38|256.78|254.38|257.16|254.76|256.73|254.33|0
1651850670000|2022-05-06 15:24:30|256.68|254.28|256.73|254.33|256.73|254.33|256.59|254.19|0
1651850680000|2022-05-06 15:24:40|257.06|254.66|256.78|254.38|257.06|254.66|256.78|254.38|0
1651850690000|2022-05-06 15:24:50|256.68|254.28|257.06|254.66|257.06|254.66|256.68|254.28|0
1651850700000|2022-05-06 15:25:00|256.97|254.57|257.44|255.04|257.44|255.04|256.87|254.47|0
1651850710000|2022-05-06 15:25:10|257.11|254.71|257.35|254.95|257.35|254.95|257.06|254.66|0
1651850720000|2022-05-06 15:25:20|257.64|255.24|257.54|255.14|257.64|255.24|257.54|255.14|0
1651850730000|2022-05-06 15:25:30|257.68|255.28|256.01|253.61|257.68|255.28|256.01|253.61|0
1651850740000|2022-05-06 15:25:40|255.91|253.51|255.72|253.32|255.91|253.51|255.72|253.32|0
1651850750000|2022-05-06 15:25:50|255.82|253.42|255.91|253.51|256.1|253.7|255.82|253.42|0
1651850760000|2022-05-06 15:26:00|256.1|253.7|256.87|254.47|256.87|254.47|256.1|253.7|0
1651850770000|2022-05-06 15:26:10|257.15|254.75|258.11|255.71|258.11|255.71|257.15|254.75|0
1651850780000|2022-05-06 15:26:20|257.73|255.33|257.92|255.52|258.11|255.71|257.73|255.33|0
1651850790000|2022-05-06 15:26:30|258.21|255.81|258.26|255.86|258.26|255.86|258.11|255.71|0
1651850800000|2022-05-06 15:26:40|258.83|256.43|258.64|256.24|258.83|256.43|258.35|255.95|0
1651850810000|2022-05-06 15:26:50|258.98|256.58|259.41|257.01|259.41|257.01|258.98|256.58|0
1651850820000|2022-05-06 15:27:00|261.66|259.26|260.28|257.88|261.66|259.26|260.28|257.88|0
1651850830000|2022-05-06 15:27:10|260.08|257.68|259.6|257.2|260.08|257.68|259.6|257.2|0
1651850840000|2022-05-06 15:27:20|259.79|257.39|259.79|257.39|259.99|257.59|259.7|257.3|0
1651850850000|2022-05-06 15:27:30|259.7|257.3|260.28|257.88|260.28|257.88|259.7|257.3|0
1651850860000|2022-05-06 15:27:40|259.99|257.59|259.51|257.11|260.08|257.68|259.51|257.11|0
1651850870000|2022-05-06 15:27:50|259.7|257.3|259.99|257.59|259.99|257.59|259.7|257.3|0
1651850880000|2022-05-06 15:28:00|259.7|257.3|260.18|257.78|260.18|257.78|259.7|257.3|0
1651850890000|2022-05-06 15:28:10|260.47|258.07|259.41|257.01|260.47|258.07|259.41|257.01|0
1651850900000|2022-05-06 15:28:20|259.31|256.91|259.12|256.72|259.31|256.91|258.93|256.53|0
1651850910000|2022-05-06 15:28:30|259.7|257.3|259.51|257.11|259.7|257.3|259.41|257.01|0
1651850920000|2022-05-06 15:28:40|259.41|257.01|259.41|257.01|259.6|257.2|259.41|257.01|0
1651850930000|2022-05-06 15:28:50|259.6|257.2|259.6|257.2|259.6|257.2|259.56|257.16|0
1651850940000|2022-05-06 15:29:00|259.51|257.11|259.6|257.2|259.7|257.3|259.51|257.11|0
1651850950000|2022-05-06 15:29:10|259.22|256.82|259.41|257.01|259.41|257.01|259.22|256.82|0
1651850960000|2022-05-06 15:29:20|259.36|256.96|259.99|257.59|259.99|257.59|259.36|256.96|0
1651850970000|2022-05-06 15:29:30|259.75|257.35|260.71|258.31|260.71|258.31|259.75|257.35|0
1651850980000|2022-05-06 15:29:40|260.37|257.97|260.37|257.97|260.37|257.97|260.18|257.78|0
1651850990000|2022-05-06 15:29:50|260.27|257.87|260.13|257.73|260.27|257.87|260.08|257.68|0
1651851000000|2022-05-06 15:30:00|259.7|257.3|259.99|257.59|260.18|257.78|259.7|257.3|0
1651851010000|2022-05-06 15:30:10|260.08|257.68|260.18|257.78|260.47|258.07|260.08|257.68|0
1651851020000|2022-05-06 15:30:20|259.89|257.49|260.61|258.21|260.85|258.45|259.89|257.49|0
1651851030000|2022-05-06 15:30:30|260.75|258.35|260.56|258.16|261.24|258.84|260.56|258.16|0
1651851040000|2022-05-06 15:30:40|259.7|257.3|259.89|257.49|260.27|257.87|259.7|257.3|0
1651851050000|2022-05-06 15:30:50|259.7|257.3|259.7|257.3|259.98|257.58|259.7|257.3|0
1651851060000|2022-05-06 15:31:00|260.66|258.26|260.37|257.97|260.66|258.26|260.37|257.97|0
1651851070000|2022-05-06 15:31:10|259.98|257.58|259.98|257.58|259.98|257.58|259.79|257.39|0
1651851080000|2022-05-06 15:31:20|260.08|257.68|260.47|258.07|260.47|258.07|259.79|257.39|0
1651851090000|2022-05-06 15:31:30|260.75|258.35|260.95|258.55|260.95|258.55|260.42|258.02|0
1651851100000|2022-05-06 15:31:40|261.33|258.93|261.62|259.22|261.82|259.42|261.33|258.93|0
1651851110000|2022-05-06 15:31:50|260.95|258.55|261.67|259.27|261.67|259.27|260.95|258.55|0
1651851120000|2022-05-06 15:32:00|261.09|258.69|261.43|259.03|261.43|259.03|261.09|258.69|0
1651851130000|2022-05-06 15:32:10|262.3|259.9|262.4|260|262.4|260|262.3|259.9|0
1651851140000|2022-05-06 15:32:20|262.59|260.19|262.49|260.09|262.59|260.19|262.4|260|0
1651851150000|2022-05-06 15:32:30|262.69|260.29|263.17|260.77|263.37|260.97|262.69|260.29|0
1651851160000|2022-05-06 15:32:40|263.07|260.67|263.07|260.67|263.27|260.87|263.07|260.67|0
1651851170000|2022-05-06 15:32:50|263.22|260.82|263.17|260.77|263.22|260.82|263.17|260.77|0
1651851180000|2022-05-06 15:33:00|262.88|260.48|263.95|261.55|263.95|261.55|262.88|260.48|0
1651851190000|2022-05-06 15:33:10|263.85|261.45|265.07|262.67|265.07|262.67|263.85|261.45|0
1651851200000|2022-05-06 15:33:20|265.56|263.16|264.97|262.57|265.56|263.16|264.73|262.33|0
1651851210000|2022-05-06 15:33:30|264.92|262.52|265.41|263.01|265.41|263.01|264.82|262.42|0
1651851220000|2022-05-06 15:33:40|265.95|263.55|266.09|263.69|266.09|263.69|265.75|263.35|0
1651851230000|2022-05-06 15:33:50|266.54|264.14|266.29|263.89|266.58|264.18|266.29|263.89|0
1651851240000|2022-05-06 15:34:00|266.49|264.09|266.24|263.84|266.54|264.14|266.24|263.84|0
1651851250000|2022-05-06 15:34:10|266.39|263.99|266.68|264.28|266.68|264.28|266.19|263.79|0
1651851260000|2022-05-06 15:34:20|266.78|264.38|266.98|264.58|267.42|265.02|266.78|264.38|0
1651851270000|2022-05-06 15:34:30|267.07|264.67|267.27|264.87|267.27|264.87|266.83|264.43|0
1651851280000|2022-05-06 15:34:40|267.32|264.92|266.98|264.58|267.32|264.92|266.93|264.53|0
1651851290000|2022-05-06 15:34:50|266.88|264.48|267.07|264.67|267.27|264.87|266.88|264.48|0
1651851300000|2022-05-06 15:35:00|267.17|264.77|267.66|265.26|267.66|265.26|267.17|264.77|0
1651851310000|2022-05-06 15:35:10|267.17|264.77|267.71|265.31|267.76|265.36|267.17|264.77|0
1651851320000|2022-05-06 15:35:20|268.01|265.61|268.16|265.76|268.16|265.76|267.96|265.56|0
1651851330000|2022-05-06 15:35:30|268.25|265.85|268.11|265.71|268.25|265.85|267.86|265.46|0
1651851340000|2022-05-06 15:35:40|268.94|266.54|268.55|266.15|268.94|266.54|268.55|266.15|0
1651851350000|2022-05-06 15:35:50|268.25|265.85|268.25|265.85|268.35|265.95|268.25|265.85|0
1651851360000|2022-05-06 15:36:00|267.71|265.31|268.55|266.15|268.55|266.15|267.71|265.31|0
1651851370000|2022-05-06 15:36:10|269.04|266.64|268.94|266.54|269.34|266.94|268.94|266.54|0
1651851380000|2022-05-06 15:36:20|268.25|265.85|268.35|265.95|268.55|266.15|268.25|265.85|0
1651851390000|2022-05-06 15:36:30|268.55|266.15|268.35|265.95|268.8|266.4|268.35|265.95|0
1651851400000|2022-05-06 15:36:40|268.15|265.75|268.94|266.54|268.94|266.54|268.15|265.75|0
1651851410000|2022-05-06 15:36:50|269.39|266.99|266.08|263.68|269.39|266.99|266.08|263.68|0
1651851420000|2022-05-06 15:37:00|268.43|266.03|268.38|265.98|268.43|266.03|268.28|265.88|0
1651851430000|2022-05-06 15:37:10|268.48|266.08|268.28|265.88|268.48|266.08|267.99|265.59|0
1651851440000|2022-05-06 15:37:20|268.33|265.93|268.87|266.47|268.87|266.47|268.28|265.88|0
1651851450000|2022-05-06 15:37:30|269.03|266.63|268.58|266.18|269.03|266.63|268.58|266.18|0
1651851460000|2022-05-06 15:37:40|269.07|266.67|269.82|267.42|269.96|267.56|269.07|266.67|0
1651851470000|2022-05-06 15:37:50|269.96|267.56|269.86|267.46|269.96|267.56|269.77|267.37|0
1651851480000|2022-05-06 15:38:00|269.47|267.07|269.37|266.97|269.57|267.17|269.17|266.77|0
1651851490000|2022-05-06 15:38:10|268.97|266.57|269.07|266.67|269.37|266.97|268.97|266.57|0
1651851500000|2022-05-06 15:38:20|269.17|266.77|269.77|267.37|269.77|267.37|269.17|266.77|0
1651851510000|2022-05-06 15:38:30|269.86|267.46|269.86|267.46|269.92|267.52|269.67|267.27|0
1651851520000|2022-05-06 15:38:40|269.82|267.42|270.56|268.16|270.56|268.16|269.82|267.42|0
1651851530000|2022-05-06 15:38:50|270.36|267.96|270.36|267.96|270.36|267.96|270.06|267.66|0
1651851540000|2022-05-06 15:39:00|270.46|268.06|270.06|267.66|270.66|268.26|270.06|267.66|0
1651851550000|2022-05-06 15:39:10|269.96|267.56|269.76|267.36|269.96|267.56|269.67|267.27|0
1651851560000|2022-05-06 15:39:20|270.26|267.86|270.41|268.01|270.41|268.01|270.16|267.76|0
1651851570000|2022-05-06 15:39:30|270.56|268.16|271.25|268.85|271.25|268.85|270.56|268.16|0
1651851580000|2022-05-06 15:39:40|271.75|269.35|272.15|269.75|272.15|269.75|271.61|269.21|0
1651851590000|2022-05-06 15:39:50|272.65|270.25|272.55|270.15|272.8|270.4|272.55|270.15|0
1651851600000|2022-05-06 15:40:00|272.35|269.95|272.35|269.95|272.35|269.95|271.85|269.45|0
1651851610000|2022-05-06 15:40:10|271.25|268.85|271.65|269.25|271.65|269.25|271.25|268.85|0
1651851620000|2022-05-06 15:40:20|271.75|269.35|271.85|269.45|272|269.6|271.75|269.35|0
1651851630000|2022-05-06 15:40:30|271.95|269.55|272.25|269.85|272.65|270.25|271.95|269.55|0
1651851640000|2022-05-06 15:40:40|272.4|270|271.95|269.55|272.4|270|271.8|269.4|0
1651851650000|2022-05-06 15:40:50|271.35|268.95|272.15|269.75|272.15|269.75|271.35|268.95|0
1651851660000|2022-05-06 15:41:00|271.65|269.25|272|269.6|272.25|269.85|271.65|269.25|0
1651851670000|2022-05-06 15:41:10|272.05|269.65|272|269.6|272.05|269.65|271.95|269.55|0
1651851680000|2022-05-06 15:41:20|271.85|269.45|271.25|268.85|271.85|269.45|271.25|268.85|0
1651851690000|2022-05-06 15:41:30|271.15|268.75|270.86|268.46|271.25|268.85|270.86|268.46|0
1651851700000|2022-05-06 15:41:40|270.96|268.56|270.76|268.36|270.96|268.56|270.56|268.16|0
1651851710000|2022-05-06 15:41:50|270.86|268.46|271.05|268.65|271.05|268.65|270.66|268.26|0
1651851720000|2022-05-06 15:42:00|271.15|268.75|270.16|267.76|271.15|268.75|270.16|267.76|0
1651851730000|2022-05-06 15:42:10|270.06|267.66|270.06|267.66|270.16|267.76|270.06|267.66|0
1651851740000|2022-05-06 15:42:20|269.57|267.17|270.46|268.06|270.46|268.06|269.57|267.17|0
1651851750000|2022-05-06 15:42:30|270.36|267.96|269.66|267.26|270.36|267.96|269.66|267.26|0
1651851760000|2022-05-06 15:42:40|269.56|267.16|269.86|267.46|269.86|267.46|269.56|267.16|0
1651851770000|2022-05-06 15:42:50|269.96|267.56|270.26|267.86|270.36|267.96|269.96|267.56|0
1651851780000|2022-05-06 15:43:00|269.76|267.36|270.06|267.66|270.06|267.66|269.76|267.36|0
1651851790000|2022-05-06 15:43:10|270.26|267.86|269.86|267.46|270.26|267.86|269.76|267.36|0
1651851800000|2022-05-06 15:43:20|269.37|266.97|269.76|267.36|269.76|267.36|269.37|266.97|0
1651851810000|2022-05-06 15:43:30|269.56|267.16|269.76|267.36|269.76|267.36|269.56|267.16|0
1651851820000|2022-05-06 15:43:40|269.86|267.46|270.41|268.01|270.46|268.06|269.86|267.46|0
1651851830000|2022-05-06 15:43:50|270.66|268.26|270.46|268.06|270.66|268.26|270.46|268.06|0
1651851840000|2022-05-06 15:44:00|270.06|267.66|269.86|267.46|270.26|267.86|269.86|267.46|0
1651851850000|2022-05-06 15:44:10|269.62|267.22|269.17|266.77|269.62|267.22|269.17|266.77|0
1651851860000|2022-05-06 15:44:20|269.56|267.16|269.37|266.97|269.56|267.16|269.27|266.87|0
1651851870000|2022-05-06 15:44:30|269.17|266.77|270.06|267.66|270.06|267.66|269.17|266.77|0
1651851880000|2022-05-06 15:44:40|269.86|267.46|270.41|268.01|270.46|268.06|269.86|267.46|0
1651851890000|2022-05-06 15:44:50|270.56|268.16|270.75|268.35|271.01|268.61|270.56|268.16|0
1651851900000|2022-05-06 15:45:00|271.05|268.65|272.05|269.65|272.05|269.65|270.85|268.45|0
1651851910000|2022-05-06 15:45:10|271.45|269.05|272.15|269.75|272.35|269.95|271.45|269.05|0
1651851920000|2022-05-06 15:45:20|272.75|270.35|272.85|270.45|272.85|270.45|272.65|270.25|0
1651851930000|2022-05-06 15:45:30|272.55|270.15|272.15|269.75|272.55|270.15|272.15|269.75|0
1651851940000|2022-05-06 15:45:40|272.45|270.05|272.15|269.75|272.55|270.15|272.15|269.75|0
1651851950000|2022-05-06 15:45:50|271.95|269.55|272|269.6|272.15|269.75|271.95|269.55|0
1651851960000|2022-05-06 15:46:00|271.45|269.05|270.75|268.35|271.8|269.4|270.75|268.35|0
1651851970000|2022-05-06 15:46:10|270.56|268.16|270.65|268.25|270.85|268.45|270.56|268.16|0
1651851980000|2022-05-06 15:46:20|270.51|268.11|270.26|267.86|270.51|268.11|270.16|267.76|0
1651851990000|2022-05-06 15:46:30|269.96|267.56|271.55|269.15|271.55|269.15|269.96|267.56|0
1651852000000|2022-05-06 15:46:40|271.85|269.45|272.25|269.85|272.25|269.85|271.55|269.15|0
1651852010000|2022-05-06 15:46:50|272.65|270.25|272.1|269.7|272.65|270.25|272.1|269.7|0
1651852020000|2022-05-06 15:47:00|272.35|269.95|272.55|270.15|272.55|270.15|272.1|269.7|0
1651852030000|2022-05-06 15:47:10|272.65|270.25|272.7|270.3|272.75|270.35|272.55|270.15|0
1651852040000|2022-05-06 15:47:20|271.95|269.55|272.25|269.85|272.35|269.95|271.85|269.45|0
1651852050000|2022-05-06 15:47:30|271.95|269.55|271.45|269.05|271.95|269.55|271.25|268.85|0
1651852060000|2022-05-06 15:47:40|271.35|268.95|271.35|268.95|271.55|269.15|271.3|268.9|0
1651852070000|2022-05-06 15:47:50|271.3|268.9|270.75|268.35|271.3|268.9|270.75|268.35|0
1651852080000|2022-05-06 15:48:00|270.55|268.15|270.46|268.06|270.55|268.15|270.36|267.96|0
1651852090000|2022-05-06 15:48:10|271.05|268.65|271.45|269.05|271.45|269.05|271.05|268.65|0
1651852100000|2022-05-06 15:48:20|271.95|269.55|270.95|268.55|271.95|269.55|270.85|268.45|0
1651852110000|2022-05-06 15:48:30|270.85|268.45|270.75|268.35|271.15|268.75|270.71|268.31|0
1651852120000|2022-05-06 15:48:40|270.45|268.05|270.75|268.35|270.75|268.35|270.45|268.05|0
1651852130000|2022-05-06 15:48:50|270.8|268.4|270.75|268.35|270.8|268.4|270.75|268.35|0
1651852140000|2022-05-06 15:49:00|270.7|268.3|270.75|268.35|271.35|268.95|270.7|268.3|0
1651852150000|2022-05-06 15:49:10|270.85|268.45|270.45|268.05|270.85|268.45|270.45|268.05|0
1651852160000|2022-05-06 15:49:20|270.55|268.15|270.26|267.86|270.75|268.35|270.26|267.86|0
1651852170000|2022-05-06 15:49:30|270.41|268.01|270.8|268.4|270.95|268.55|270.41|268.01|0
1651852180000|2022-05-06 15:49:40|270.85|268.45|270.51|268.11|270.85|268.45|270.26|267.86|0
1651852190000|2022-05-06 15:49:50|270.41|268.01|270.26|267.86|270.41|268.01|270.26|267.86|0
1651852200000|2022-05-06 15:50:00|270.75|268.35|270.55|268.15|270.75|268.35|270.55|268.15|0
1651852210000|2022-05-06 15:50:10|270.35|267.95|268.72|266.32|270.35|267.95|268.72|266.32|0
1651852220000|2022-05-06 15:50:20|269.32|266.92|270.16|267.76|270.16|267.76|269.32|266.92|0
1651852230000|2022-05-06 15:50:30|270.55|268.15|270.75|268.35|270.9|268.5|270.55|268.15|0
1651852240000|2022-05-06 15:50:40|270.65|268.25|271.35|268.95|271.35|268.95|270.65|268.25|0
1651852250000|2022-05-06 15:50:50|271.25|268.85|270.7|268.3|271.25|268.85|270.7|268.3|0
1651852260000|2022-05-06 15:51:00|270.25|267.85|268.52|266.12|270.25|267.85|268.47|266.07|0
1651852270000|2022-05-06 15:51:10|268.67|266.27|268.67|266.27|268.67|266.27|268.47|266.07|0
1651852280000|2022-05-06 15:51:20|268.43|266.03|268.52|266.12|268.87|266.47|268.43|266.03|0
1651852290000|2022-05-06 15:51:30|268.77|266.37|267.49|265.09|268.77|266.37|267.49|265.09|0
1651852300000|2022-05-06 15:51:40|267.29|264.89|266.9|264.5|267.29|264.89|266.9|264.5|0
1651852310000|2022-05-06 15:51:50|267.34|264.94|267.19|264.79|267.34|264.94|267.05|264.65|0
1651852320000|2022-05-06 15:52:00|267.09|264.69|267.88|265.48|267.88|265.48|267.09|264.69|0
1651852330000|2022-05-06 15:52:10|268.72|266.32|268.18|265.78|268.72|266.32|268.18|265.78|0
1651852340000|2022-05-06 15:52:20|268.08|265.68|267.98|265.58|268.27|265.87|267.58|265.18|0
1651852350000|2022-05-06 15:52:30|267.78|265.38|267.98|265.58|267.98|265.58|267.78|265.38|0
1651852360000|2022-05-06 15:52:40|268.13|265.73|268.08|265.68|268.13|265.73|267.78|265.38|0
1651852370000|2022-05-06 15:52:50|269.06|266.66|269.36|266.96|269.46|267.06|269.06|266.66|0
1651852380000|2022-05-06 15:53:00|270.45|268.05|271.25|268.85|271.35|268.95|270.45|268.05|0
1651852390000|2022-05-06 15:53:10|271.35|268.95|271.25|268.85|271.35|268.95|270.95|268.55|0
1651852400000|2022-05-06 15:53:20|271.3|268.9|272.84|270.44|272.84|270.44|271.3|268.9|0
1651852410000|2022-05-06 15:53:30|272.94|270.54|272.54|270.14|272.94|270.54|272.54|270.14|0
1651852420000|2022-05-06 15:53:40|272.84|270.44|272.74|270.34|272.84|270.44|272.54|270.14|0
1651852430000|2022-05-06 15:53:50|272.84|270.44|272.74|270.34|272.84|270.44|272.44|270.04|0
1651852440000|2022-05-06 15:54:00|273.44|271.04|273.4|271|273.44|271.04|273.24|270.84|0
1651852450000|2022-05-06 15:54:10|273.04|270.64|272.24|269.84|273.04|270.64|272.24|269.84|0
1651852460000|2022-05-06 15:54:20|272.64|270.24|272.54|270.14|272.64|270.24|272.14|269.74|0
1651852470000|2022-05-06 15:54:30|272.64|270.24|272.3|269.9|272.64|270.24|272.24|269.84|0
1651852480000|2022-05-06 15:54:40|272.54|270.14|273.04|270.64|273.14|270.74|272.54|270.14|0
1651852490000|2022-05-06 15:54:50|272.9|270.5|273.3|270.9|273.34|270.94|272.9|270.5|0
1651852500000|2022-05-06 15:55:00|273.14|270.74|272.54|270.14|273.14|270.74|272.54|270.14|0
1651852510000|2022-05-06 15:55:10|273.24|270.84|272.64|270.24|273.24|270.84|272.64|270.24|0
1651852520000|2022-05-06 15:55:20|273.24|270.84|272.74|270.34|273.24|270.84|272.74|270.34|0
1651852530000|2022-05-06 15:55:30|272.64|270.24|272.8|270.4|273.14|270.74|272.64|270.24|0
1651852540000|2022-05-06 15:55:40|272.54|270.14|272.84|270.44|272.84|270.44|272.54|270.14|0
1651852550000|2022-05-06 15:55:50|273.04|270.64|272.54|270.14|273.04|270.64|272.54|270.14|0
1651852560000|2022-05-06 15:56:00|272.44|270.04|271.7|269.3|272.44|270.04|271.7|269.3|0
1651852570000|2022-05-06 15:56:10|271.84|269.44|271.94|269.54|272.04|269.64|271.84|269.44|0
1651852580000|2022-05-06 15:56:20|271.74|269.34|272.24|269.84|272.24|269.84|271.7|269.3|0
1651852590000|2022-05-06 15:56:30|271.84|269.44|271.9|269.5|272.24|269.84|271.84|269.44|0
1651852600000|2022-05-06 15:56:40|271.84|269.44|271.54|269.14|271.84|269.44|271.45|269.05|0
1651852610000|2022-05-06 15:56:50|271.7|269.3|272.34|269.94|272.49|270.09|271.7|269.3|0
1651852620000|2022-05-06 15:57:00|272.14|269.74|272|269.6|272.14|269.74|271.64|269.24|0
1651852630000|2022-05-06 15:57:10|271.84|269.44|271.94|269.54|271.94|269.54|271.74|269.34|0
1651852640000|2022-05-06 15:57:20|272.24|269.84|272.44|270.04|272.54|270.14|272.24|269.84|0
1651852650000|2022-05-06 15:57:30|272.84|270.44|272.14|269.74|272.84|270.44|272.14|269.74|0
1651852660000|2022-05-06 15:57:40|272.39|269.99|272.29|269.89|272.39|269.99|272.14|269.74|0
1651852670000|2022-05-06 15:57:50|272.04|269.64|271.74|269.34|272.04|269.64|271.44|269.04|0
1651852680000|2022-05-06 15:58:00|271.94|269.54|271.99|269.59|271.99|269.59|271.84|269.44|0
1651852690000|2022-05-06 15:58:10|272.94|270.54|273.64|271.24|273.64|271.24|272.94|270.54|0
1651852700000|2022-05-06 15:58:20|273.8|271.4|274.24|271.84|274.3|271.9|273.8|271.4|0
1651852710000|2022-05-06 15:58:30|274.35|271.95|275.15|272.75|275.15|272.75|274.35|271.95|0
1651852720000|2022-05-06 15:58:40|275.05|272.65|275.15|272.75|275.15|272.75|275.05|272.65|0
1651852730000|2022-05-06 15:58:50|275.25|272.85|275.45|273.05|275.45|273.05|275.25|272.85|0
1651852740000|2022-05-06 15:59:00|275.65|273.25|275.05|272.65|275.75|273.35|275.05|272.65|0
1651852750000|2022-05-06 15:59:10|274.75|272.35|274.7|272.3|274.75|272.35|274.45|272.05|0
1651852760000|2022-05-06 15:59:20|274.65|272.25|274.65|272.25|274.65|272.25|274.55|272.15|0
1651852770000|2022-05-06 15:59:30|274.75|272.35|274.34|271.94|274.75|272.35|274.34|271.94|0
1651852780000|2022-05-06 15:59:40|274.04|271.64|274.34|271.94|274.34|271.94|274.04|271.64|0
1651852790000|2022-05-06 15:59:50|274.4|272|274.34|271.94|274.4|272|274.04|271.64|0
1651852810000|2022-05-06 16:00:10|274.65|272.25|274.85|272.45|275.05|272.65|274.65|272.25|0
1651852820000|2022-05-06 16:00:20|275.25|272.85|275.25|272.85|275.35|272.95|275.25|272.85|0
1651852830000|2022-05-06 16:00:30|275.55|273.15|275.25|272.85|275.55|273.15|275.25|272.85|0
1651852840000|2022-05-06 16:00:40|275.2|272.8|275.25|272.85|275.7|273.3|275.2|272.8|0
1651852850000|2022-05-06 16:00:50|275.15|272.75|275.35|272.95|275.35|272.95|275.05|272.65|0
1651852860000|2022-05-06 16:01:00|275.4|273|275.25|272.85|275.4|273|275.25|272.85|0
1651852870000|2022-05-06 16:01:10|275.15|272.75|275.05|272.65|275.15|272.75|274.65|272.25|0
1651852880000|2022-05-06 16:01:20|274.54|272.14|274.6|272.2|274.6|272.2|274.09|271.69|0
1651852890000|2022-05-06 16:01:30|274.54|272.14|274.04|271.64|274.54|272.14|274.04|271.64|0
1651852900000|2022-05-06 16:01:40|273.74|271.34|272.29|269.89|273.74|271.34|272.29|269.89|0
1651852910000|2022-05-06 16:01:50|271.89|269.49|272.64|270.24|272.64|270.24|271.89|269.49|0
1651852920000|2022-05-06 16:02:00|273.14|270.74|273.54|271.14|273.54|271.14|273.14|270.74|0
1651852930000|2022-05-06 16:02:10|273.74|271.34|273.04|270.64|273.74|271.34|273.04|270.64|0
1651852940000|2022-05-06 16:02:20|272.44|270.04|271.94|269.54|272.44|270.04|271.3|268.9|0
1651852950000|2022-05-06 16:02:30|272.14|269.74|271.94|269.54|272.14|269.74|271.54|269.14|0
1651852960000|2022-05-06 16:02:40|271.64|269.24|270.45|268.05|271.64|269.24|270.45|268.05|0
1651852970000|2022-05-06 16:02:50|270.55|268.15|270.45|268.05|270.85|268.45|270.45|268.05|0
1651852980000|2022-05-06 16:03:00|270.25|267.85|269.46|267.06|270.25|267.85|269.46|267.06|0
1651852990000|2022-05-06 16:03:10|269.26|266.86|270|267.6|270|267.6|269.26|266.86|0
1651853000000|2022-05-06 16:03:20|269.95|267.55|269.85|267.45|270.05|267.65|269.85|267.45|0
1651853010000|2022-05-06 16:03:30|270.15|267.75|269.55|267.15|270.15|267.75|269.55|267.15|0
1651853020000|2022-05-06 16:03:40|269.26|266.86|268.27|265.87|269.26|266.86|268.27|265.87|0
1651853030000|2022-05-06 16:03:50|268.66|266.26|268.27|265.87|268.66|266.26|267.78|265.38|0
1651853040000|2022-05-06 16:04:00|268.07|265.67|268.17|265.77|268.17|265.77|267.87|265.47|0
1651853050000|2022-05-06 16:04:10|268.32|265.92|268.56|266.16|268.56|266.16|268.17|265.77|0
1651853060000|2022-05-06 16:04:20|268.47|266.07|269.31|266.91|269.31|266.91|268.47|266.07|0
1651853070000|2022-05-06 16:04:30|269.36|266.96|268.47|266.07|269.36|266.96|268.37|265.97|0
1651853080000|2022-05-06 16:04:40|268.42|266.02|268.07|265.67|268.42|266.02|268.07|265.67|0
1651853090000|2022-05-06 16:04:50|268.56|266.16|267.97|265.57|268.56|266.16|267.97|265.57|0
1651853100000|2022-05-06 16:05:00|267.87|265.47|267.78|265.38|267.87|265.47|267.48|265.08|0
1651853110000|2022-05-06 16:05:10|267.48|265.08|268.07|265.67|268.07|265.67|267.48|265.08|0
1651853120000|2022-05-06 16:05:20|267.53|265.13|267.48|265.08|267.87|265.47|267.28|264.88|0
1651853130000|2022-05-06 16:05:30|267.38|264.98|267.24|264.84|267.38|264.98|267.09|264.69|0
1651853140000|2022-05-06 16:05:40|267.28|264.88|267.38|264.98|267.48|265.08|267.28|264.88|0
1651853150000|2022-05-06 16:05:50|267.58|265.18|267.09|264.69|267.58|265.18|267.09|264.69|0
1651853160000|2022-05-06 16:06:00|266.79|264.39|266.4|264|266.79|264.39|266.3|263.9|0
1651853170000|2022-05-06 16:06:10|266.3|263.9|266.59|264.19|266.59|264.19|266.3|263.9|0
1651853180000|2022-05-06 16:06:20|266.89|264.49|266.89|264.49|266.89|264.49|266.59|264.19|0
1651853190000|2022-05-06 16:06:30|266.59|264.19|266|263.6|266.59|264.19|266|263.6|0
1651853200000|2022-05-06 16:06:40|265.66|263.26|265.22|262.82|265.66|263.26|264.83|262.43|0
1651853210000|2022-05-06 16:06:50|264.73|262.33|263.85|261.45|264.73|262.33|263.85|261.45|0
1651853220000|2022-05-06 16:07:00|263.95|261.55|263.22|260.82|263.95|261.55|263.17|260.77|0
1651853230000|2022-05-06 16:07:10|263.17|260.77|262.74|260.34|263.17|260.77|262.69|260.29|0
1651853240000|2022-05-06 16:07:20|262.83|260.43|263.27|260.87|263.42|261.02|262.83|260.43|0
1651853250000|2022-05-06 16:07:30|263.46|261.06|262.01|259.61|263.66|261.26|262.01|259.61|0
1651853260000|2022-05-06 16:07:40|261.91|259.51|262.16|259.76|262.4|260|261.91|259.51|0
1651853270000|2022-05-06 16:07:50|262.3|259.9|262.88|260.48|262.88|260.48|262.3|259.9|0
1651853280000|2022-05-06 16:08:00|262.98|260.58|262.88|260.48|263.08|260.68|262.69|260.29|0
1651853290000|2022-05-06 16:08:10|262.4|260|262.69|260.29|262.78|260.38|262.4|260|0
1651853300000|2022-05-06 16:08:20|262.88|260.48|263.27|260.87|263.27|260.87|262.88|260.48|0
1651853310000|2022-05-06 16:08:30|263.56|261.16|263.37|260.97|263.56|261.16|263.37|260.97|0
1651853320000|2022-05-06 16:08:40|263.56|261.16|263.76|261.36|263.76|261.36|263.37|260.97|0
1651853330000|2022-05-06 16:08:50|263.66|261.26|263.56|261.16|263.66|261.26|263.56|261.16|0
1651853340000|2022-05-06 16:09:00|263.46|261.06|263.66|261.26|263.66|261.26|263.32|260.92|0
1651853350000|2022-05-06 16:09:10|263.76|261.36|263.81|261.41|263.81|261.41|263.66|261.26|0
1651853360000|2022-05-06 16:09:20|264.83|262.43|264.83|262.43|264.83|262.43|264.34|261.94|0
1651853370000|2022-05-06 16:09:30|264.93|262.53|265.22|262.82|265.61|263.21|264.93|262.53|0
1651853380000|2022-05-06 16:09:40|265.42|263.02|265.91|263.51|265.91|263.51|265.32|262.92|0
1651853390000|2022-05-06 16:09:50|266.2|263.8|266.89|264.49|266.99|264.59|266.2|263.8|0
1651853400000|2022-05-06 16:10:00|267.28|264.88|267.87|265.47|267.87|265.47|267.08|264.68|0
1651853410000|2022-05-06 16:10:10|267.58|265.18|267.77|265.37|267.87|265.47|267.58|265.18|0
1651853420000|2022-05-06 16:10:20|268.22|265.82|267.77|265.37|268.22|265.82|267.77|265.37|0
1651853430000|2022-05-06 16:10:30|267.67|265.27|266.98|264.58|267.67|265.27|266.94|264.54|0
1651853440000|2022-05-06 16:10:40|266.69|264.29|266.98|264.58|266.98|264.58|266.69|264.29|0
1651853450000|2022-05-06 16:10:50|266.89|264.49|266.98|264.58|266.98|264.58|266.89|264.49|0
1651853460000|2022-05-06 16:11:00|267.67|265.27|268.27|265.87|268.27|265.87|267.67|265.27|0
1651853470000|2022-05-06 16:11:10|268.36|265.96|269.45|267.05|269.45|267.05|268.36|265.96|0
1651853480000|2022-05-06 16:11:20|269.65|267.25|270.15|267.75|270.15|267.75|269.65|267.25|0
1651853490000|2022-05-06 16:11:30|270.05|267.65|270.34|267.94|270.34|267.94|270.05|267.65|0
1651853500000|2022-05-06 16:11:40|270.54|268.14|269.95|267.55|270.54|268.14|269.95|267.55|0
1651853510000|2022-05-06 16:11:50|269.55|267.15|269.85|267.45|269.85|267.45|269.35|266.95|0
1651853520000|2022-05-06 16:12:00|270.05|267.65|270.3|267.9|270.74|268.34|270.05|267.65|0
1651853530000|2022-05-06 16:12:10|270.44|268.04|271.14|268.74|271.14|268.74|270.44|268.04|0
1651853540000|2022-05-06 16:12:20|270.59|268.19|270.99|268.59|270.99|268.59|270.44|268.04|0
1651853550000|2022-05-06 16:12:30|270.74|268.34|270.84|268.44|271.14|268.74|270.74|268.34|0
1651853560000|2022-05-06 16:12:40|270.54|268.14|270.39|267.99|270.84|268.44|270.39|267.99|0
1651853570000|2022-05-06 16:12:50|269.85|267.45|270.84|268.44|270.84|268.44|269.85|267.45|0
1651853580000|2022-05-06 16:13:00|272.09|269.69|272.23|269.83|272.43|270.03|272.09|269.69|0
1651853590000|2022-05-06 16:13:10|272.43|270.03|273.74|271.34|273.74|271.34|272.43|270.03|0
1651853600000|2022-05-06 16:13:20|273.84|271.44|273.84|271.44|273.84|271.44|273.54|271.14|0
1651853610000|2022-05-06 16:13:30|273.54|271.14|273.29|270.89|273.54|271.14|273.03|270.63|0
1651853620000|2022-05-06 16:13:40|273.23|270.83|273.74|271.34|273.74|271.34|273.23|270.83|0
1651853630000|2022-05-06 16:13:50|273.84|271.44|273.33|270.93|273.94|271.54|273.33|270.93|0
1651853640000|2022-05-06 16:14:00|273.94|271.54|273.74|271.34|273.94|271.54|273.69|271.29|0
1651853650000|2022-05-06 16:14:10|274.04|271.64|273.59|271.19|274.09|271.69|273.59|271.19|0
1651853660000|2022-05-06 16:14:20|273.84|271.44|273.74|271.34|273.84|271.44|273.53|271.13|0
1651853670000|2022-05-06 16:14:30|273.63|271.23|273.63|271.23|273.63|271.23|273.33|270.93|0
1651853680000|2022-05-06 16:14:40|273.53|271.13|273.29|270.89|273.69|271.29|273.29|270.89|0
1651853690000|2022-05-06 16:14:50|273.43|271.03|273.03|270.63|273.49|271.09|272.73|270.33|0
1651853700000|2022-05-06 16:15:00|273.43|271.03|274.44|272.04|274.44|272.04|273.43|271.03|0
1651853710000|2022-05-06 16:15:10|274.34|271.94|273.63|271.23|274.54|272.14|273.63|271.23|0
1651853720000|2022-05-06 16:15:20|273.83|271.43|274.09|271.69|274.09|271.69|273.73|271.33|0
1651853730000|2022-05-06 16:15:30|274.04|271.64|274.14|271.74|274.64|272.24|274.04|271.64|0
1651853740000|2022-05-06 16:15:40|273.99|271.59|274.44|272.04|274.44|272.04|273.94|271.54|0
1651853750000|2022-05-06 16:15:50|274.14|271.74|274.34|271.94|274.34|271.94|274.14|271.74|0
1651853760000|2022-05-06 16:16:00|274.14|271.74|273.93|271.53|274.54|272.14|273.93|271.53|0
1651853770000|2022-05-06 16:16:10|273.83|271.43|273.59|271.19|273.83|271.43|273.53|271.13|0
1651853780000|2022-05-06 16:16:20|273.29|270.89|273.43|271.03|273.43|271.03|273.23|270.83|0
1651853790000|2022-05-06 16:16:30|273.33|270.93|273.53|271.13|273.53|271.13|273.08|270.68|0
1651853800000|2022-05-06 16:16:40|273.59|271.19|273.33|270.93|273.73|271.33|273.33|270.93|0
1651853810000|2022-05-06 16:16:50|273.53|271.13|274.03|271.63|274.03|271.63|273.53|271.13|0
1651853820000|2022-05-06 16:17:00|273.73|271.33|273.93|271.53|273.93|271.53|273.73|271.33|0
1651853830000|2022-05-06 16:17:10|273.53|271.13|273.03|270.63|273.53|271.13|273.03|270.63|0
1651853840000|2022-05-06 16:17:20|273.33|270.93|273.43|271.03|273.53|271.13|273.33|270.93|0
1651853850000|2022-05-06 16:17:30|273.23|270.83|272.93|270.53|273.23|270.83|272.93|270.53|0
1651853860000|2022-05-06 16:17:40|273.03|270.63|273.43|271.03|273.43|271.03|272.93|270.53|0
1651853870000|2022-05-06 16:17:50|273.53|271.13|273.23|270.83|273.53|271.13|273.23|270.83|0
1651853880000|2022-05-06 16:18:00|273.13|270.73|272.33|269.93|273.13|270.73|272.33|269.93|0
1651853890000|2022-05-06 16:18:10|272.53|270.13|272.73|270.33|272.73|270.33|272.43|270.03|0
1651853900000|2022-05-06 16:18:20|272.63|270.23|272.13|269.73|272.63|270.23|272.13|269.73|0
1651853910000|2022-05-06 16:18:30|272.53|270.13|273.13|270.73|273.13|270.73|272.53|270.13|0
1651853920000|2022-05-06 16:18:40|273.08|270.68|273.03|270.63|273.08|270.68|272.78|270.38|0
1651853930000|2022-05-06 16:18:50|272.23|269.83|272.43|270.03|272.43|270.03|272.23|269.83|0
1651853940000|2022-05-06 16:19:00|272.23|269.83|269.94|267.54|272.23|269.83|269.84|267.44|0
1651853950000|2022-05-06 16:19:10|271.23|268.83|271.29|268.89|271.43|269.03|271.23|268.83|0
1651853960000|2022-05-06 16:19:20|271.63|269.23|272.43|270.03|272.73|270.33|271.63|269.23|0
1651853970000|2022-05-06 16:19:30|273.03|270.63|273.78|271.38|273.78|271.38|273.03|270.63|0
1651853980000|2022-05-06 16:19:40|273.83|271.43|274.09|271.69|274.09|271.69|273.83|271.43|0
1651853990000|2022-05-06 16:19:50|274.33|271.93|274.89|272.49|274.89|272.49|274.33|271.93|0
1651854000000|2022-05-06 16:20:00|274.64|272.24|274.23|271.83|274.79|272.39|274.23|271.83|0
1651854010000|2022-05-06 16:20:10|273.88|271.48|273.63|271.23|274.09|271.69|273.63|271.23|0
1651854020000|2022-05-06 16:20:20|273.48|271.08|272.73|270.33|273.48|271.08|272.73|270.33|0
1651854030000|2022-05-06 16:20:30|272.13|269.73|270.94|268.54|272.28|269.88|270.94|268.54|0
1651854040000|2022-05-06 16:20:40|271.33|268.93|270.84|268.44|271.33|268.93|270.84|268.44|0
1651854050000|2022-05-06 16:20:50|270.74|268.34|270.24|267.84|270.79|268.39|270.14|267.74|0
1651854060000|2022-05-06 16:21:00|270.84|268.44|271.98|269.58|271.98|269.58|270.74|268.34|0
1651854070000|2022-05-06 16:21:10|271.78|269.38|270.84|268.44|271.78|269.38|270.84|268.44|0
1651854080000|2022-05-06 16:21:20|270.54|268.14|270.34|267.94|270.64|268.24|270.14|267.74|0
1651854090000|2022-05-06 16:21:30|270.24|267.84|270.94|268.54|270.94|268.54|270.24|267.84|0
1651854100000|2022-05-06 16:21:40|270.74|268.34|270.94|268.54|270.94|268.54|270.69|268.29|0
1651854110000|2022-05-06 16:21:50|270.74|268.34|270.34|267.94|270.93|268.53|270.29|267.89|0
1651854120000|2022-05-06 16:22:00|270.14|267.74|269.45|267.05|270.14|267.74|269.45|267.05|0
1651854130000|2022-05-06 16:22:10|268.56|266.16|267.47|265.07|268.56|266.16|267.47|265.07|0
1651854140000|2022-05-06 16:22:20|267.18|264.78|267.86|265.46|267.86|265.46|266.88|264.48|0
1651854150000|2022-05-06 16:22:30|267.57|265.17|267.96|265.56|267.96|265.56|267.57|265.17|0
1651854160000|2022-05-06 16:22:40|267.86|265.46|268.11|265.71|268.11|265.71|267.37|264.97|0
1651854170000|2022-05-06 16:22:50|268.16|265.76|267.37|264.97|268.16|265.76|267.37|264.97|0
1651854180000|2022-05-06 16:23:00|266.78|264.38|267.08|264.68|267.27|264.87|266.49|264.09|0
1651854190000|2022-05-06 16:23:10|266.78|264.38|265.7|263.3|266.78|264.38|265.26|262.86|0
1651854200000|2022-05-06 16:23:20|265.9|263.5|265.8|263.4|266.19|263.79|265.75|263.35|0
1651854210000|2022-05-06 16:23:30|266.88|264.48|267.57|265.17|267.77|265.37|266.88|264.48|0
1651854220000|2022-05-06 16:23:40|268.06|265.66|267.37|264.97|268.06|265.66|267.27|264.87|0
1651854230000|2022-05-06 16:23:50|267.27|264.87|267.47|265.07|267.47|265.07|267.27|264.87|0
1651854240000|2022-05-06 16:24:00|266.39|263.99|266.19|263.79|266.39|263.99|266.19|263.79|0
1651854250000|2022-05-06 16:24:10|266.34|263.94|267.62|265.22|267.62|265.22|266.34|263.94|0
1651854260000|2022-05-06 16:24:20|267.13|264.73|266.83|264.43|267.13|264.73|266.68|264.28|0
1651854270000|2022-05-06 16:24:30|267.17|264.77|267.17|264.77|267.47|265.07|267.08|264.68|0
1651854280000|2022-05-06 16:24:40|267.67|265.27|267.67|265.27|267.77|265.37|267.67|265.27|0
1651854290000|2022-05-06 16:24:50|268.36|265.96|267.96|265.56|268.36|265.96|267.96|265.56|0
1651854300000|2022-05-06 16:25:00|267.57|265.17|266.98|264.58|267.57|265.17|266.98|264.58|0
1651854310000|2022-05-06 16:25:10|266.88|264.48|266.68|264.28|267.08|264.68|266.24|263.84|0
1651854320000|2022-05-06 16:25:20|266.78|264.38|266.68|264.28|266.78|264.38|266.39|263.99|0
1651854330000|2022-05-06 16:25:30|266.54|264.14|265.46|263.06|266.58|264.18|265.46|263.06|0
1651854340000|2022-05-06 16:25:40|265.21|262.81|265.41|263.01|265.41|263.01|265.21|262.81|0
1651854350000|2022-05-06 16:25:50|265.51|263.11|266.19|263.79|266.19|263.79|265.21|262.81|0
1651854360000|2022-05-06 16:26:00|266.39|263.99|266.19|263.79|266.49|264.09|266.19|263.79|0
1651854370000|2022-05-06 16:26:10|266|263.6|265.51|263.11|266|263.6|265.51|263.11|0
1651854380000|2022-05-06 16:26:20|265.6|263.2|266.68|264.28|266.68|264.28|265.6|263.2|0
1651854390000|2022-05-06 16:26:30|266.29|263.89|267.62|265.22|267.62|265.22|266.19|263.79|0
1651854400000|2022-05-06 16:26:40|267.32|264.92|266.88|264.48|267.37|264.97|266.88|264.48|0
1651854410000|2022-05-06 16:26:50|266.98|264.58|265.99|263.59|266.98|264.58|265.99|263.59|0
1651854420000|2022-05-06 16:27:00|265.9|263.5|266.58|264.18|266.58|264.18|265.9|263.5|0
1651854430000|2022-05-06 16:27:10|266.24|263.84|266.98|264.58|266.98|264.58|266.24|263.84|0
1651854440000|2022-05-06 16:27:20|267.07|264.67|267.17|264.77|267.17|264.77|266.58|264.18|0
1651854450000|2022-05-06 16:27:30|267.67|265.27|267.62|265.22|267.67|265.27|267.47|265.07|0
1651854460000|2022-05-06 16:27:40|268.36|265.96|268.26|265.86|268.55|266.15|268.26|265.86|0
1651854470000|2022-05-06 16:27:50|267.76|265.36|267.72|265.32|267.76|265.36|267.37|264.97|0
1651854480000|2022-05-06 16:28:00|267.86|265.46|268.16|265.76|268.16|265.76|267.86|265.46|0
1651854490000|2022-05-06 16:28:10|268.01|265.61|269.05|266.65|269.05|266.65|268.01|265.61|0
1651854500000|2022-05-06 16:28:20|268.65|266.25|268.36|265.96|268.65|266.25|268.36|265.96|0
1651854510000|2022-05-06 16:28:30|268.16|265.76|267.17|264.77|268.16|265.76|267.17|264.77|0
1651854520000|2022-05-06 16:28:40|266.88|264.48|266.78|264.38|266.98|264.58|266.78|264.38|0
1651854530000|2022-05-06 16:28:50|266.88|264.48|266.68|264.28|266.88|264.48|266.68|264.28|0
1651854540000|2022-05-06 16:29:00|266.58|264.18|265.99|263.59|266.58|264.18|265.5|263.1|0
1651854550000|2022-05-06 16:29:10|265.7|263.3|265.41|263.01|265.7|263.3|265.31|262.91|0
1651854560000|2022-05-06 16:29:20|265.6|263.2|266.48|264.08|266.48|264.08|265.6|263.2|0
1651854570000|2022-05-06 16:29:30|266.58|264.18|266.29|263.89|266.63|264.23|266.29|263.89|0
1651854580000|2022-05-06 16:29:40|266.09|263.69|265.99|263.59|266.29|263.89|265.99|263.59|0
1651854590000|2022-05-06 16:29:50|265.8|263.4|266.39|263.99|266.39|263.99|265.8|263.4|0
1651854600000|2022-05-06 16:30:00|266.68|264.28|265.89|263.49|266.68|264.28|265.8|263.4|0
1651854610000|2022-05-06 16:30:10|266.29|263.89|266.58|264.18|266.58|264.18|266.29|263.89|0
1651854620000|2022-05-06 16:30:20|267.62|265.22|269.05|266.65|269.05|266.65|267.62|265.22|0
1651854630000|2022-05-06 16:30:30|268.26|265.86|268.06|265.66|268.45|266.05|268.06|265.66|0
1651854640000|2022-05-06 16:30:40|268.16|265.76|268.35|265.95|268.35|265.95|267.71|265.31|0
1651854650000|2022-05-06 16:30:50|268.6|266.2|268.45|266.05|268.6|266.2|268.45|266.05|0
1651854660000|2022-05-06 16:31:00|268.5|266.1|266.78|264.38|268.5|266.1|266.78|264.38|0
1651854670000|2022-05-06 16:31:10|267.17|264.77|266.73|264.33|267.17|264.77|266.73|264.33|0
1651854680000|2022-05-06 16:31:20|266.97|264.57|266.68|264.28|267.32|264.92|266.68|264.28|0
1651854690000|2022-05-06 16:31:30|267.07|264.67|267.47|265.07|267.66|265.26|267.07|264.67|0
1651854700000|2022-05-06 16:31:40|267.37|264.97|268.06|265.66|268.06|265.66|267.37|264.97|0
1651854710000|2022-05-06 16:31:50|267.56|265.16|267.56|265.16|268.06|265.66|267.56|265.16|0
1651854720000|2022-05-06 16:32:00|268.25|265.85|268.06|265.66|268.25|265.85|268.01|265.61|0
1651854730000|2022-05-06 16:32:10|268.01|265.61|268.25|265.85|268.45|266.05|268.01|265.61|0
1651854740000|2022-05-06 16:32:20|267.86|265.46|268.01|265.61|268.06|265.66|267.56|265.16|0
1651854750000|2022-05-06 16:32:30|268.35|265.95|267.66|265.26|268.35|265.95|267.66|265.26|0
1651854760000|2022-05-06 16:32:40|267.76|265.36|268.16|265.76|268.35|265.95|267.76|265.36|0
1651854770000|2022-05-06 16:32:50|268.75|266.35|268.65|266.25|268.95|266.55|268.55|266.15|0
1651854780000|2022-05-06 16:33:00|268.75|266.35|267.96|265.56|268.75|266.35|267.96|265.56|0
1651854790000|2022-05-06 16:33:10|268.25|265.85|268.75|266.35|268.85|266.45|268.25|265.85|0
1651854800000|2022-05-06 16:33:20|268.85|266.45|268.21|265.81|268.85|266.45|268.21|265.81|0
1651854810000|2022-05-06 16:33:30|267.86|265.46|267.27|264.87|267.86|265.46|267.27|264.87|0
1651854820000|2022-05-06 16:33:40|267.37|264.97|267.37|264.97|267.56|265.16|267.37|264.97|0
1651854830000|2022-05-06 16:33:50|266.58|264.18|267.07|264.67|267.07|264.67|266.58|264.18|0
1651854840000|2022-05-06 16:34:00|266.97|264.57|264.62|262.22|266.97|264.57|264.62|262.22|0
1651854850000|2022-05-06 16:34:10|264.33|261.93|264.13|261.73|264.33|261.93|263.94|261.54|0
1651854860000|2022-05-06 16:34:20|264.77|262.37|264.33|261.93|264.77|262.37|264.33|261.93|0
1651854870000|2022-05-06 16:34:30|264.52|262.12|264.72|262.32|264.72|262.32|264.52|262.12|0
1651854880000|2022-05-06 16:34:40|264.52|262.12|264.13|261.73|264.57|262.17|264.13|261.73|0
1651854890000|2022-05-06 16:34:50|264.23|261.83|264.33|261.93|264.33|261.93|264.13|261.73|0
1651854900000|2022-05-06 16:35:00|264.04|261.64|263.99|261.59|264.13|261.73|263.74|261.34|0
1651854910000|2022-05-06 16:35:10|264.33|261.93|264.13|261.73|264.33|261.93|264.13|261.73|0
1651854920000|2022-05-06 16:35:20|264.43|262.03|265.01|262.61|265.3|262.9|264.43|262.03|0
1651854930000|2022-05-06 16:35:30|265.3|262.9|265.21|262.81|265.3|262.9|265.21|262.81|0
1651854940000|2022-05-06 16:35:40|265.11|262.71|264.43|262.03|265.11|262.71|264.43|262.03|0
1651854950000|2022-05-06 16:35:50|264.23|261.83|264.42|262.02|264.91|262.51|264.23|261.83|0
1651854960000|2022-05-06 16:36:00|263.84|261.44|263.74|261.34|264.23|261.83|263.74|261.34|0
1651854970000|2022-05-06 16:36:10|263.7|261.3|263.16|260.76|263.7|261.3|262.87|260.47|0
1651854980000|2022-05-06 16:36:20|264.23|261.83|264.33|261.93|264.42|262.02|264.23|261.83|0
1651854990000|2022-05-06 16:36:30|264.03|261.63|264.23|261.83|264.23|261.83|264.03|261.63|0
1651855000000|2022-05-06 16:36:40|264.18|261.78|264.91|262.51|264.91|262.51|264.18|261.78|0
1651855010000|2022-05-06 16:36:50|265.89|263.49|266.68|264.28|266.68|264.28|265.89|263.49|0
1651855020000|2022-05-06 16:37:00|267.07|264.67|269.04|266.64|269.04|266.64|267.07|264.67|0
1651855030000|2022-05-06 16:37:10|270.03|267.63|269.64|267.24|270.03|267.63|269.34|266.94|0
1651855040000|2022-05-06 16:37:20|269.54|267.14|270.13|267.73|270.33|267.93|269.54|267.14|0
1651855050000|2022-05-06 16:37:30|270.23|267.83|269.64|267.24|270.23|267.83|269.64|267.24|0
1651855060000|2022-05-06 16:37:40|269.79|267.39|268.6|266.2|269.79|267.39|268.6|266.2|0
1651855070000|2022-05-06 16:37:50|268.65|266.25|268.65|266.25|268.65|266.25|268.6|266.2|0
1651855080000|2022-05-06 16:38:00|268.75|266.35|269.34|266.94|269.34|266.94|268.75|266.35|0
1651855090000|2022-05-06 16:38:10|269.29|266.89|268.94|266.54|269.44|267.04|268.94|266.54|0
1651855100000|2022-05-06 16:38:20|268.65|266.25|268.99|266.59|268.99|266.59|268.05|265.65|0
1651855110000|2022-05-06 16:38:30|269.24|266.84|268.65|266.25|269.34|266.94|268.65|266.25|0
1651855120000|2022-05-06 16:38:40|268.4|266|268.4|266|268.4|266|268.25|265.85|0
1651855130000|2022-05-06 16:38:50|268.15|265.75|268.15|265.75|268.15|265.75|268.05|265.65|0
1651855140000|2022-05-06 16:39:00|267.17|264.77|265.6|263.2|267.17|264.77|265.21|262.81|0
1651855150000|2022-05-06 16:39:10|266.38|263.98|266.48|264.08|266.68|264.28|266.28|263.88|0
1651855160000|2022-05-06 16:39:20|266.97|264.57|266.48|264.08|267.02|264.62|266.48|264.08|0
1651855170000|2022-05-06 16:39:30|266.09|263.69|266.38|263.98|266.38|263.98|265.99|263.59|0
1651855180000|2022-05-06 16:39:40|266.18|263.78|266.48|264.08|266.48|264.08|265.89|263.49|0
1651855190000|2022-05-06 16:39:50|266.68|264.28|266.48|264.08|266.68|264.28|266.48|264.08|0
1651855200000|2022-05-06 16:40:00|266.38|263.98|267.95|265.55|267.95|265.55|265.99|263.59|0
1651855210000|2022-05-06 16:40:10|267.56|265.16|267.86|265.46|267.95|265.55|267.56|265.16|0
1651855220000|2022-05-06 16:40:20|267.95|265.55|267.56|265.16|267.95|265.55|267.26|264.86|0
1651855230000|2022-05-06 16:40:30|267.66|265.26|267.32|264.92|267.66|265.26|267.17|264.77|0
1651855240000|2022-05-06 16:40:40|266.97|264.57|267.12|264.72|267.12|264.72|266.97|264.57|0
1651855250000|2022-05-06 16:40:50|267.66|265.26|265.6|263.2|267.66|265.26|265.6|263.2|0
1651855260000|2022-05-06 16:41:00|265.5|263.1|265.89|263.49|266.09|263.69|265.5|263.1|0
1651855270000|2022-05-06 16:41:10|266.63|264.23|267.1|264.7|267.4|265|265.99|263.59|0
1651855280000|2022-05-06 16:41:20|266.81|264.41|266.91|264.51|266.91|264.51|266.52|264.12|0
1651855290000|2022-05-06 16:41:30|267.1|264.7|267.99|265.59|268.09|265.69|267.1|264.7|0
1651855300000|2022-05-06 16:41:40|268.14|265.74|267.06|264.66|268.14|265.74|267.06|264.66|0
1651855310000|2022-05-06 16:41:50|267.2|264.8|267.1|264.7|267.6|265.2|267.01|264.61|0
1651855320000|2022-05-06 16:42:00|267.2|264.8|266.81|264.41|267.79|265.39|266.81|264.41|0
1651855330000|2022-05-06 16:42:10|266.18|263.78|266.47|264.07|266.52|264.12|266.18|263.78|0
1651855340000|2022-05-06 16:42:20|266.71|264.31|267.2|264.8|267.2|264.8|266.37|263.97|0
1651855350000|2022-05-06 16:42:30|267.1|264.7|266.71|264.31|267.1|264.7|266.71|264.31|0
1651855360000|2022-05-06 16:42:40|266.81|264.41|266.71|264.31|266.91|264.51|266.71|264.31|0
1651855370000|2022-05-06 16:42:50|266.81|264.41|266.08|263.68|266.81|264.41|266.08|263.68|0
1651855380000|2022-05-06 16:43:00|266.12|263.72|266.03|263.63|266.12|263.72|265.54|263.14|0
1651855390000|2022-05-06 16:43:10|266.08|263.68|265.63|263.23|266.08|263.68|265.63|263.23|0
1651855400000|2022-05-06 16:43:20|265.88|263.48|266.12|263.72|266.12|263.72|265.63|263.23|0
1651855410000|2022-05-06 16:43:30|266.71|264.31|266.81|264.41|266.81|264.41|266.52|264.12|0
1651855420000|2022-05-06 16:43:40|266.32|263.92|265.54|263.14|266.66|264.26|265.54|263.14|0
1651855430000|2022-05-06 16:43:50|265.63|263.23|266.03|263.63|266.03|263.63|265.63|263.23|0
1651855440000|2022-05-06 16:44:00|266.08|263.68|266.47|264.07|266.81|264.41|266.08|263.68|0
1651855450000|2022-05-06 16:44:10|266.51|264.11|266.32|263.92|266.71|264.31|266.32|263.92|0
1651855460000|2022-05-06 16:44:20|266.42|264.02|266.03|263.63|266.57|264.17|266.03|263.63|0
1651855470000|2022-05-06 16:44:30|266.22|263.82|265.73|263.33|266.22|263.82|265.73|263.33|0
1651855480000|2022-05-06 16:44:40|265.98|263.58|266.27|263.87|266.27|263.87|265.98|263.58|0
1651855490000|2022-05-06 16:44:50|266.02|263.62|265.63|263.23|266.02|263.62|265.54|263.14|0
1651855500000|2022-05-06 16:45:00|265.83|263.43|264.56|262.16|265.83|263.43|264.56|262.16|0
1651855510000|2022-05-06 16:45:10|264.66|262.26|264.46|262.06|264.85|262.45|264.46|262.06|0
1651855520000|2022-05-06 16:45:20|264.66|262.26|264.42|262.02|264.95|262.55|264.42|262.02|0
1651855530000|2022-05-06 16:45:30|264.37|261.97|265.2|262.8|265.44|263.04|264.37|261.97|0
1651855540000|2022-05-06 16:45:40|265.15|262.75|265.34|262.94|265.34|262.94|265.15|262.75|0
1651855550000|2022-05-06 16:45:50|265.15|262.75|264.71|262.31|265.15|262.75|264.71|262.31|0
1651855560000|2022-05-06 16:46:00|264.51|262.11|265.2|262.8|265.2|262.8|264.51|262.11|0
1651855570000|2022-05-06 16:46:10|265.24|262.84|265.73|263.33|265.73|263.33|264.85|262.45|0
1651855580000|2022-05-06 16:46:20|265.63|263.23|265.73|263.33|265.83|263.43|265.63|263.23|0
1651855590000|2022-05-06 16:46:30|265.44|263.04|265.44|263.04|265.54|263.14|265.44|263.04|0
1651855600000|2022-05-06 16:46:40|265.63|263.23|265.73|263.33|265.93|263.53|265.63|263.23|0
1651855610000|2022-05-06 16:46:50|265.24|262.84|265.63|263.23|265.73|263.33|265.24|262.84|0
1651855620000|2022-05-06 16:47:00|265.44|263.04|266.02|263.62|266.02|263.62|265.44|263.04|0
1651855630000|2022-05-06 16:47:10|266.32|263.92|265.63|263.23|266.32|263.92|265.63|263.23|0
1651855640000|2022-05-06 16:47:20|265.53|263.13|265.93|263.53|265.93|263.53|265.53|263.13|0
1651855650000|2022-05-06 16:47:30|266.02|263.62|265.73|263.33|266.02|263.62|265.73|263.33|0
1651855660000|2022-05-06 16:47:40|266.02|263.62|265.63|263.23|266.02|263.62|265.63|263.23|0
1651855670000|2022-05-06 16:47:50|265.83|263.43|266.22|263.82|266.22|263.82|265.63|263.23|0
1651855680000|2022-05-06 16:48:00|266.12|263.72|266.12|263.72|266.12|263.72|265.73|263.33|0
1651855690000|2022-05-06 16:48:10|265.93|263.53|266.12|263.72|266.12|263.72|265.63|263.23|0
1651855700000|2022-05-06 16:48:20|266.27|263.87|265.93|263.53|266.27|263.87|265.93|263.53|0
1651855710000|2022-05-06 16:48:30|265.98|263.58|265.05|262.65|266.02|263.62|264.95|262.55|0
1651855720000|2022-05-06 16:48:40|264.56|262.16|265.34|262.94|265.34|262.94|264.56|262.16|0
1651855730000|2022-05-06 16:48:50|264.95|262.55|264.41|262.01|264.95|262.55|264.41|262.01|0
1651855740000|2022-05-06 16:49:00|264.17|261.77|264.27|261.87|264.75|262.35|264.17|261.77|0
1651855750000|2022-05-06 16:49:10|264.75|262.35|265|262.6|265.24|262.84|264.75|262.35|0
1651855760000|2022-05-06 16:49:20|264.85|262.45|264.85|262.45|264.85|262.45|264.36|261.96|0
1651855770000|2022-05-06 16:49:30|264.66|262.26|265.24|262.84|265.24|262.84|264.66|262.26|0
1651855780000|2022-05-06 16:49:40|265.19|262.79|265.73|263.33|265.78|263.38|265.19|262.79|0
1651855790000|2022-05-06 16:49:50|266.22|263.82|266.51|264.11|266.51|264.11|266.22|263.82|0
1651855800000|2022-05-06 16:50:00|266.02|263.62|266.61|264.21|266.71|264.31|266.02|263.62|0
1651855810000|2022-05-06 16:50:10|267.59|265.19|268.77|266.37|268.77|266.37|267.59|265.19|0
1651855820000|2022-05-06 16:50:20|268.87|266.47|269.46|267.06|269.66|267.26|268.87|266.47|0
1651855830000|2022-05-06 16:50:30|269.17|266.77|268.48|266.08|269.17|266.77|268.48|266.08|0
1651855840000|2022-05-06 16:50:40|268.23|265.83|267.98|265.58|268.23|265.83|267.98|265.58|0
1651855850000|2022-05-06 16:50:50|267.79|265.39|268.18|265.78|268.18|265.78|267.79|265.39|0
1651855860000|2022-05-06 16:51:00|268.28|265.88|268.38|265.98|268.38|265.98|268.18|265.78|0
1651855870000|2022-05-06 16:51:10|268.58|266.18|268.48|266.08|268.67|266.27|268.48|266.08|0
1651855880000|2022-05-06 16:51:20|268.38|265.98|268.77|266.37|268.77|266.37|268.38|265.98|0
1651855890000|2022-05-06 16:51:30|268.63|266.23|268.87|266.47|268.87|266.47|268.48|266.08|0
1651855900000|2022-05-06 16:51:40|269.27|266.87|269.51|267.11|269.86|267.46|269.27|266.87|0
1651855910000|2022-05-06 16:51:50|269.17|266.77|268.82|266.42|269.42|267.02|268.82|266.42|0
1651855920000|2022-05-06 16:52:00|268.67|266.27|269.56|267.16|269.56|267.16|268.67|266.27|0
1651855930000|2022-05-06 16:52:10|269.46|267.06|268.38|265.98|269.66|267.26|268.38|265.98|0
1651855940000|2022-05-06 16:52:20|267.89|265.49|268.08|265.68|268.08|265.68|267.89|265.49|0
1651855950000|2022-05-06 16:52:30|268.67|266.27|268.43|266.03|268.87|266.47|268.43|266.03|0
1651855960000|2022-05-06 16:52:40|268.33|265.93|266.31|263.91|268.33|265.93|266.31|263.91|0
1651855970000|2022-05-06 16:52:50|266.12|263.72|266.31|263.91|266.41|264.01|266.12|263.72|0
1651855980000|2022-05-06 16:53:00|266.12|263.72|264.95|262.55|266.12|263.72|264.95|262.55|0
1651855990000|2022-05-06 16:53:10|265.04|262.64|263.2|260.8|265.04|262.64|263.2|260.8|0
1651856000000|2022-05-06 16:53:20|263.15|260.75|262.52|260.12|263.15|260.75|262.52|260.12|0
1651856010000|2022-05-06 16:53:30|262.71|260.31|263.2|260.8|263.29|260.89|262.71|260.31|0
1651856020000|2022-05-06 16:53:40|263.49|261.09|263.39|260.99|263.93|261.53|263.39|260.99|0
1651856030000|2022-05-06 16:53:50|263.63|261.23|264.12|261.72|264.12|261.72|263.63|261.23|0
1651856040000|2022-05-06 16:54:00|263.25|260.85|263.97|261.57|263.97|261.57|263.25|260.85|0
1651856050000|2022-05-06 16:54:10|264.07|261.67|263.78|261.38|264.07|261.67|263.78|261.38|0
1651856060000|2022-05-06 16:54:20|263.87|261.47|264.36|261.96|264.36|261.96|263.87|261.47|0
1651856070000|2022-05-06 16:54:30|264.31|261.91|263.63|261.23|264.31|261.91|263.54|261.14|0
1651856080000|2022-05-06 16:54:40|263.58|261.18|264.07|261.67|264.07|261.67|263.58|261.18|0
1651856090000|2022-05-06 16:54:50|264.17|261.77|263.92|261.52|264.17|261.77|263.78|261.38|0
1651856100000|2022-05-06 16:55:00|264.56|262.16|263.78|261.38|264.56|262.16|263.39|260.99|0
1651856110000|2022-05-06 16:55:10|263.68|261.28|264.36|261.96|264.36|261.96|263.68|261.28|0
1651856120000|2022-05-06 16:55:20|264.26|261.86|264.36|261.96|264.36|261.96|264.12|261.72|0
1651856130000|2022-05-06 16:55:30|264.46|262.06|264.65|262.25|264.65|262.25|264.46|262.06|0
1651856140000|2022-05-06 16:55:40|264.36|261.96|264.51|262.11|264.56|262.16|264.36|261.96|0
1651856150000|2022-05-06 16:55:50|264.17|261.77|263.49|261.09|264.17|261.77|263.34|260.94|0
1651856160000|2022-05-06 16:56:00|262.52|260.12|261.84|259.44|262.61|260.21|261.84|259.44|0
1651856170000|2022-05-06 16:56:10|261.74|259.34|261.45|259.05|261.74|259.34|261.26|258.86|0
1651856180000|2022-05-06 16:56:20|261.21|258.81|260.25|257.85|261.26|258.86|260.25|257.85|0
1651856190000|2022-05-06 16:56:30|260.2|257.8|260.39|257.99|260.39|257.99|260.1|257.7|0
1651856200000|2022-05-06 16:56:40|260.3|257.9|261.16|258.76|261.16|258.76|260.3|257.9|0
1651856210000|2022-05-06 16:56:50|260.68|258.28|260.87|258.47|260.87|258.47|260.68|258.28|0
1651856220000|2022-05-06 16:57:00|260.97|258.57|260.3|257.9|260.97|258.57|259.82|257.42|0
1651856230000|2022-05-06 16:57:10|260.06|257.66|260.83|258.43|260.83|258.43|259.91|257.51|0
1651856240000|2022-05-06 16:57:20|260.97|258.57|260.87|258.47|260.97|258.57|260.63|258.23|0
1651856250000|2022-05-06 16:57:30|260.92|258.52|260.58|258.18|261.07|258.67|260.58|258.18|0
1651856260000|2022-05-06 16:57:40|260.49|258.09|260.06|257.66|260.49|258.09|260.06|257.66|0
1651856270000|2022-05-06 16:57:50|259.91|257.51|260.1|257.7|260.39|257.99|259.91|257.51|0
1651856280000|2022-05-06 16:58:00|259.91|257.51|259.81|257.41|260.35|257.95|259.81|257.41|0
1651856290000|2022-05-06 16:58:10|259.91|257.51|259.72|257.32|259.91|257.51|259.72|257.32|0
1651856300000|2022-05-06 16:58:20|262.51|260.11|262.37|259.97|262.51|260.11|262.22|259.82|0
1651856310000|2022-05-06 16:58:30|262.32|259.92|262.42|260.02|262.42|260.02|262.22|259.82|0
1651856320000|2022-05-06 16:58:40|262.51|260.11|262.13|259.73|262.51|260.11|262.13|259.73|0
1651856330000|2022-05-06 16:58:50|262.22|259.82|262.61|260.21|262.61|260.21|262.22|259.82|0
1651856340000|2022-05-06 16:59:00|262.47|260.07|262.03|259.63|262.51|260.11|262.03|259.63|0
1651856350000|2022-05-06 16:59:10|262.13|259.73|262.42|260.02|262.42|260.02|262.13|259.73|0
1651856360000|2022-05-06 16:59:20|262.03|259.63|261.74|259.34|262.13|259.73|261.74|259.34|0
1651856370000|2022-05-06 16:59:30|261.94|259.54|262.32|259.92|262.32|259.92|261.94|259.54|0
1651856380000|2022-05-06 16:59:40|262.08|259.68|262.47|260.07|262.7|260.3|262.08|259.68|0
1651856390000|2022-05-06 16:59:50|262.7|260.3|262.7|260.3|262.7|260.3|262.32|259.92|0
1651856400000|2022-05-06 17:00:00|261.89|259.49|262.99|260.59|262.99|260.59|261.89|259.49|0
1651856410000|2022-05-06 17:00:10|262.8|260.4|262.7|260.3|262.99|260.59|262.7|260.3|0
1651856420000|2022-05-06 17:00:20|263.38|260.98|263.09|260.69|263.38|260.98|263.09|260.69|0
1651856430000|2022-05-06 17:00:30|263.52|261.12|263.81|261.41|263.81|261.41|263.52|261.12|0
1651856440000|2022-05-06 17:00:40|263.47|261.07|263.28|260.88|263.47|261.07|262.8|260.4|0
1651856450000|2022-05-06 17:00:50|263.38|260.98|263.28|260.88|263.38|260.98|263.28|260.88|0
1651856460000|2022-05-06 17:01:00|262.66|260.26|262.85|260.45|262.95|260.55|262.51|260.11|0
1651856470000|2022-05-06 17:01:10|263.09|260.69|263.28|260.88|263.33|260.93|263.09|260.69|0
1651856480000|2022-05-06 17:01:20|263.18|260.78|263.23|260.83|263.33|260.93|263.09|260.69|0
1651856490000|2022-05-06 17:01:30|263.33|260.93|263.23|260.83|263.67|261.27|263.23|260.83|0
1651856500000|2022-05-06 17:01:40|263.57|261.17|263.52|261.12|263.76|261.36|263.52|261.12|0
1651856510000|2022-05-06 17:01:50|263.28|260.88|263.67|261.27|263.67|261.27|262.7|260.3|0
1651856520000|2022-05-06 17:02:00|263.43|261.03|262.9|260.5|263.43|261.03|262.8|260.4|0
1651856530000|2022-05-06 17:02:10|263.04|260.64|262.85|260.45|263.18|260.78|262.85|260.45|0
1651856540000|2022-05-06 17:02:20|262.99|260.59|263.76|261.36|263.76|261.36|262.99|260.59|0
1651856550000|2022-05-06 17:02:30|263.52|261.12|263.67|261.27|263.67|261.27|263.52|261.12|0
1651856560000|2022-05-06 17:02:40|263.57|261.17|263.38|260.98|263.57|261.17|263.38|260.98|0
1651856570000|2022-05-06 17:02:50|263.62|261.22|263.86|261.46|264.05|261.65|263.62|261.22|0
1651856580000|2022-05-06 17:03:00|264.39|261.99|264.44|262.04|264.63|262.23|264.39|261.99|0
1651856590000|2022-05-06 17:03:10|264.39|261.99|264.05|261.65|264.39|261.99|264.05|261.65|0
1651856600000|2022-05-06 17:03:20|263.38|260.98|263.52|261.12|263.52|261.12|263.38|260.98|0
1651856610000|2022-05-06 17:03:30|263.72|261.32|262.89|260.49|263.72|261.32|262.89|260.49|0
1651856620000|2022-05-06 17:03:40|262.8|260.4|263.09|260.69|263.09|260.69|262.8|260.4|0
1651856630000|2022-05-06 17:03:50|263.18|260.78|262.7|260.3|263.18|260.78|262.7|260.3|0
1651856640000|2022-05-06 17:04:00|262.8|260.4|262.32|259.92|262.8|260.4|262.32|259.92|0
1651856650000|2022-05-06 17:04:10|262.13|259.73|261.02|258.62|262.13|259.73|261.02|258.62|0
1651856660000|2022-05-06 17:04:20|260.88|258.48|260.97|258.57|260.97|258.57|260.59|258.19|0
1651856670000|2022-05-06 17:04:30|261.07|258.67|260.88|258.48|261.17|258.77|260.88|258.48|0
1651856680000|2022-05-06 17:04:40|261.07|258.67|261.07|258.67|261.07|258.67|260.97|258.57|0
1651856690000|2022-05-06 17:04:50|260.97|258.57|260.88|258.48|260.97|258.57|260.78|258.38|0
1651856700000|2022-05-06 17:05:00|260.97|258.57|261.93|259.53|261.93|259.53|260.97|258.57|0
1651856710000|2022-05-06 17:05:10|262.32|259.92|263.95|261.55|263.95|261.55|262.32|259.92|0
1651856720000|2022-05-06 17:05:20|264|261.6|263.66|261.26|264|261.6|263.47|261.07|0
1651856730000|2022-05-06 17:05:30|263.18|260.78|263.37|260.97|263.47|261.07|263.18|260.78|0
1651856740000|2022-05-06 17:05:40|263.47|261.07|263.52|261.12|263.66|261.26|263.47|261.07|0
1651856750000|2022-05-06 17:05:50|264.1|261.7|264.63|262.23|264.73|262.33|264.1|261.7|0
1651856760000|2022-05-06 17:06:00|264.53|262.13|264.82|262.42|264.92|262.52|264.53|262.13|0
1651856770000|2022-05-06 17:06:10|264.87|262.47|265.31|262.91|265.79|263.39|264.87|262.47|0
1651856780000|2022-05-06 17:06:20|265.26|262.86|265.5|263.1|265.79|263.39|265.26|262.86|0
1651856790000|2022-05-06 17:06:30|266.38|263.98|266.28|263.88|266.38|263.98|266.08|263.68|0
1651856800000|2022-05-06 17:06:40|266.08|263.68|266.38|263.98|266.38|263.98|266.08|263.68|0
1651856810000|2022-05-06 17:06:50|266.43|264.03|266.28|263.88|266.47|264.07|266.18|263.78|0
1651856820000|2022-05-06 17:07:00|266.18|263.78|265.16|262.76|266.18|263.78|265.16|262.76|0
1651856830000|2022-05-06 17:07:10|265.5|263.1|266.18|263.78|266.38|263.98|265.5|263.1|0
1651856840000|2022-05-06 17:07:20|266.08|263.68|265.84|263.44|266.08|263.68|265.79|263.39|0
1651856850000|2022-05-06 17:07:30|265.79|263.39|265.89|263.49|265.89|263.49|265.55|263.15|0
1651856860000|2022-05-06 17:07:40|265.7|263.3|265.89|263.49|265.89|263.49|265.7|263.3|0
1651856870000|2022-05-06 17:07:50|266.04|263.64|265.21|262.81|266.04|263.64|265.21|262.81|0
1651856880000|2022-05-06 17:08:00|265.02|262.62|265.79|263.39|265.79|263.39|265.02|262.62|0
1651856890000|2022-05-06 17:08:10|265.69|263.29|265.69|263.29|266.28|263.88|265.69|263.29|0
1651856900000|2022-05-06 17:08:20|265.4|263|265.02|262.62|265.4|263|265.02|262.62|0
1651856910000|2022-05-06 17:08:30|264.73|262.33|264.34|261.94|264.73|262.33|264.34|261.94|0
1651856920000|2022-05-06 17:08:40|264.44|262.04|263.71|261.31|264.44|262.04|263.71|261.31|0
1651856930000|2022-05-06 17:08:50|263.13|260.73|263.95|261.55|263.95|261.55|263.13|260.73|0
1651856940000|2022-05-06 17:09:00|264.15|261.75|264.15|261.75|264.24|261.84|264.05|261.65|0
1651856950000|2022-05-06 17:09:10|264.44|262.04|263.57|261.17|264.44|262.04|263.57|261.17|0
1651856960000|2022-05-06 17:09:20|263.23|260.83|263.23|260.83|263.37|260.97|263.23|260.83|0
1651856970000|2022-05-06 17:09:30|263.42|261.02|264.24|261.84|264.24|261.84|263.42|261.02|0
1651856980000|2022-05-06 17:09:40|264.43|262.03|264.34|261.94|264.43|262.03|264.34|261.94|0
1651856990000|2022-05-06 17:09:50|263.95|261.55|264.05|261.65|264.05|261.65|263.95|261.55|0
1651857000000|2022-05-06 17:10:00|264.14|261.74|264.24|261.84|264.63|262.23|264.14|261.74|0
1651857010000|2022-05-06 17:10:10|263.95|261.55|264.53|262.13|264.53|262.13|263.95|261.55|0
1651857020000|2022-05-06 17:10:20|264.58|262.18|264.58|262.18|264.72|262.32|264.58|262.18|0
1651857030000|2022-05-06 17:10:30|264.43|262.03|264.63|262.23|264.63|262.23|264.43|262.03|0
1651857040000|2022-05-06 17:10:40|264.43|262.03|265.01|262.61|265.01|262.61|264.43|262.03|0
1651857050000|2022-05-06 17:10:50|264.92|262.52|265.01|262.61|265.01|262.61|264.87|262.47|0
1651857060000|2022-05-06 17:11:00|264.82|262.42|264.77|262.37|264.92|262.52|264.77|262.37|0
1651857070000|2022-05-06 17:11:10|264.43|262.03|265.01|262.61|265.01|262.61|264.43|262.03|0
1651857080000|2022-05-06 17:11:20|264.82|262.42|264.87|262.47|264.92|262.52|264.82|262.42|0
1651857090000|2022-05-06 17:11:30|265.11|262.71|264.29|261.89|265.11|262.71|264.29|261.89|0
1651857100000|2022-05-06 17:11:40|264.24|261.84|264.97|262.57|264.97|262.57|264.24|261.84|0
1651857110000|2022-05-06 17:11:50|264.53|262.13|264.43|262.03|264.72|262.32|264.43|262.03|0
1651857120000|2022-05-06 17:12:00|264.39|261.99|263.52|261.12|264.43|262.03|263.52|261.12|0
1651857130000|2022-05-06 17:12:10|263.56|261.16|263.95|261.55|263.95|261.55|263.56|261.16|0
1651857140000|2022-05-06 17:12:20|263.85|261.45|265.01|262.61|265.06|262.66|263.85|261.45|0
1651857150000|2022-05-06 17:12:30|265.11|262.71|265.21|262.81|265.65|263.25|265.11|262.71|0
1651857160000|2022-05-06 17:12:40|265.06|262.66|265.6|263.2|265.6|263.2|264.97|262.57|0
1651857170000|2022-05-06 17:12:50|265.21|262.81|265.45|263.05|265.45|263.05|265.11|262.71|0
1651857180000|2022-05-06 17:13:00|265.5|263.1|265.11|262.71|265.5|263.1|265.11|262.71|0
1651857190000|2022-05-06 17:13:10|265.3|262.9|265.35|262.95|265.6|263.2|265.16|262.76|0
1651857200000|2022-05-06 17:13:20|265.5|263.1|266.37|263.97|266.37|263.97|265.5|263.1|0
1651857210000|2022-05-06 17:13:30|266.57|264.17|265.98|263.58|266.57|264.17|265.98|263.58|0
1651857220000|2022-05-06 17:13:40|266.03|263.63|265.3|262.9|266.23|263.83|265.3|262.9|0
1651857230000|2022-05-06 17:13:50|265.69|263.29|266.27|263.87|266.27|263.87|265.69|263.29|0
1651857240000|2022-05-06 17:14:00|266.18|263.78|266.27|263.87|266.27|263.87|266.08|263.68|0
1651857250000|2022-05-06 17:14:10|266.62|264.22|266.27|263.87|266.62|264.22|266.08|263.68|0
1651857260000|2022-05-06 17:14:20|266.47|264.07|266.76|264.36|266.81|264.41|266.47|264.07|0
1651857270000|2022-05-06 17:14:30|266.71|264.31|266.57|264.17|266.76|264.36|266.57|264.17|0
1651857280000|2022-05-06 17:14:40|266.66|264.26|266.81|264.41|266.81|264.41|266.66|264.26|0
1651857290000|2022-05-06 17:14:50|266.86|264.46|266.86|264.46|266.96|264.56|266.76|264.36|0
1651857300000|2022-05-06 17:15:00|266.66|264.26|266.27|263.87|266.76|264.36|266.27|263.87|0
1651857310000|2022-05-06 17:15:10|266.76|264.36|266.71|264.31|266.86|264.46|266.71|264.31|0
1651857320000|2022-05-06 17:15:20|266.57|264.17|265.69|263.29|266.57|264.17|265.69|263.29|0
1651857330000|2022-05-06 17:15:30|265.89|263.49|266.18|263.78|266.37|263.97|265.89|263.49|0
1651857340000|2022-05-06 17:15:40|266.47|264.07|267.1|264.7|267.1|264.7|266.47|264.07|0
1651857350000|2022-05-06 17:15:50|266.95|264.55|268.52|266.12|268.52|266.12|266.95|264.55|0
1651857360000|2022-05-06 17:16:00|268.76|266.36|269.4|267|269.4|267|268.61|266.21|0
1651857370000|2022-05-06 17:16:10|269.1|266.7|268.81|266.41|269.1|266.7|268.71|266.31|0
1651857380000|2022-05-06 17:16:20|268.71|266.31|268.18|265.78|268.81|266.41|268.18|265.78|0
1651857390000|2022-05-06 17:16:30|268.03|265.63|268.32|265.92|268.32|265.92|267.93|265.53|0
1651857400000|2022-05-06 17:16:40|268.22|265.82|268.03|265.63|268.32|265.92|268.03|265.63|0
1651857410000|2022-05-06 17:16:50|267.69|265.29|266.95|264.55|267.69|265.29|266.91|264.51|0
1651857420000|2022-05-06 17:17:00|266.91|264.51|266.47|264.07|266.95|264.55|266.47|264.07|0
1651857430000|2022-05-06 17:17:10|266.76|264.36|267.34|264.94|267.34|264.94|266.47|264.07|0
1651857440000|2022-05-06 17:17:20|267.15|264.75|268.13|265.73|268.13|265.73|267.15|264.75|0
1651857450000|2022-05-06 17:17:30|268.71|266.31|268.42|266.02|268.71|266.31|268.42|266.02|0
1651857460000|2022-05-06 17:17:40|268.18|265.78|268.03|265.63|268.18|265.78|268.03|265.63|0
1651857470000|2022-05-06 17:17:50|268.52|266.12|268.52|266.12|268.81|266.41|268.52|266.12|0
1651857480000|2022-05-06 17:18:00|269.3|266.9|269.69|267.29|269.69|267.29|269.3|266.9|0
1651857490000|2022-05-06 17:18:10|269.59|267.19|270.38|267.98|270.68|268.28|269.59|267.19|0
1651857500000|2022-05-06 17:18:20|270.58|268.18|270.92|268.52|270.92|268.52|270.58|268.18|0
1651857510000|2022-05-06 17:18:30|271.71|269.31|268.7|266.3|271.76|269.36|268.66|266.26|0
1651857520000|2022-05-06 17:18:40|268.51|266.11|268.41|266.01|268.7|266.3|268.41|266.01|0
1651857530000|2022-05-06 17:18:50|268.66|266.26|268.7|266.3|268.7|266.3|268.51|266.11|0
1651857540000|2022-05-06 17:19:00|268.75|266.35|267.55|265.15|268.75|266.35|267.36|264.96|0
1651857550000|2022-05-06 17:19:10|266.96|264.56|267.16|264.76|267.26|264.86|266.96|264.56|0
1651857560000|2022-05-06 17:19:20|267.55|265.15|267.55|265.15|267.75|265.35|267.36|264.96|0
1651857570000|2022-05-06 17:19:30|267.65|265.25|268.15|265.75|268.15|265.75|267.55|265.15|0
1651857580000|2022-05-06 17:19:40|267.85|265.45|268.15|265.75|268.15|265.75|267.85|265.45|0
1651857590000|2022-05-06 17:19:50|268|265.6|267.65|265.25|268|265.6|267.65|265.25|0
1651857600000|2022-05-06 17:20:00|267.85|265.45|268.34|265.94|268.34|265.94|267.85|265.45|0
1651857610000|2022-05-06 17:20:10|268.74|266.34|267.85|265.45|268.74|266.34|267.85|265.45|0
1651857620000|2022-05-06 17:20:20|268.2|265.8|267.85|265.45|268.2|265.8|267.85|265.45|0
1651857630000|2022-05-06 17:20:30|267.9|265.5|267.36|264.96|267.9|265.5|267.36|264.96|0
1651857640000|2022-05-06 17:20:40|267.45|265.05|267.8|265.4|267.85|265.45|267.36|264.96|0
1651857650000|2022-05-06 17:20:50|267.45|265.05|267.36|264.96|267.45|265.05|267.31|264.91|0
1651857660000|2022-05-06 17:21:00|267.65|265.25|267.85|265.45|267.95|265.55|267.36|264.96|0
1651857670000|2022-05-06 17:21:10|267.95|265.55|268.05|265.65|268.25|265.85|267.95|265.55|0
1651857680000|2022-05-06 17:21:20|268.1|265.7|267.85|265.45|268.1|265.7|267.65|265.25|0
1651857690000|2022-05-06 17:21:30|268.24|265.84|267.85|265.45|268.24|265.84|267.85|265.45|0
1651857700000|2022-05-06 17:21:40|267.36|264.96|267.26|264.86|267.36|264.96|267.26|264.86|0
1651857710000|2022-05-06 17:21:50|267.16|264.76|266.57|264.17|267.16|264.76|266.27|263.87|0
1651857720000|2022-05-06 17:22:00|267.06|264.66|267.36|264.96|267.36|264.96|267.06|264.66|0
1651857730000|2022-05-06 17:22:10|267.45|265.05|266.76|264.36|267.45|265.05|266.76|264.36|0
1651857740000|2022-05-06 17:22:20|266.81|264.41|266.86|264.46|266.86|264.46|266.76|264.36|0
1651857750000|2022-05-06 17:22:30|266.57|264.17|266.66|264.26|266.66|264.26|266.47|264.07|0
1651857760000|2022-05-06 17:22:40|267.06|264.66|266.47|264.07|267.11|264.71|266.47|264.07|0
1651857770000|2022-05-06 17:22:50|266.57|264.17|266.62|264.22|266.62|264.22|266.37|263.97|0
1651857780000|2022-05-06 17:23:00|266.37|263.97|265.68|263.28|266.37|263.97|265.68|263.28|0
1651857790000|2022-05-06 17:23:10|265.48|263.08|264.7|262.3|265.48|263.08|264.7|262.3|0
1651857800000|2022-05-06 17:23:20|264.8|262.4|264.9|262.5|265.19|262.79|264.8|262.4|0
1651857810000|2022-05-06 17:23:30|263.38|260.98|263.72|261.32|263.72|261.32|262.8|260.4|0
1651857820000|2022-05-06 17:23:40|263.62|261.22|264.31|261.91|264.31|261.91|263.62|261.22|0
1651857830000|2022-05-06 17:23:50|264.7|262.3|264.85|262.45|264.95|262.55|264.7|262.3|0
1651857840000|2022-05-06 17:24:00|265.29|262.89|264.99|262.59|265.39|262.99|264.99|262.59|0
1651857850000|2022-05-06 17:24:10|264.6|262.2|264.41|262.01|264.6|262.2|264.31|261.91|0
1651857860000|2022-05-06 17:24:20|264.6|262.2|265.48|263.08|265.58|263.18|264.6|262.2|0
1651857870000|2022-05-06 17:24:30|265.29|262.89|265.19|262.79|265.29|262.89|265.09|262.69|0
1651857880000|2022-05-06 17:24:40|264.55|262.15|264.89|262.49|265.14|262.74|264.55|262.15|0
1651857890000|2022-05-06 17:24:50|264.95|262.55|264.99|262.59|264.99|262.59|264.89|262.49|0
1651857900000|2022-05-06 17:25:00|265.58|263.18|265.19|262.79|265.68|263.28|265.19|262.79|0
1651857910000|2022-05-06 17:25:10|264.99|262.59|264.95|262.55|265.39|262.99|264.95|262.55|0
1651857920000|2022-05-06 17:25:20|265.68|263.28|265.68|263.28|265.68|263.28|265.58|263.18|0
1651857930000|2022-05-06 17:25:30|265.78|263.38|265.04|262.64|265.78|263.38|265.04|262.64|0
1651857940000|2022-05-06 17:25:40|264.99|262.59|265.29|262.89|265.48|263.08|264.89|262.49|0
1651857950000|2022-05-06 17:25:50|265.09|262.69|265.63|263.23|265.63|263.23|264.99|262.59|0
1651857960000|2022-05-06 17:26:00|266.37|263.97|267.25|264.85|267.25|264.85|266.37|263.97|0
1651857970000|2022-05-06 17:26:10|267.5|265.1|267.64|265.24|267.79|265.39|267.5|265.1|0
1651857980000|2022-05-06 17:26:20|267.55|265.15|267.7|265.3|267.84|265.44|267.55|265.15|0
1651857990000|2022-05-06 17:26:30|268.34|265.94|268.09|265.69|268.34|265.94|267.84|265.44|0
1651858000000|2022-05-06 17:26:40|267.89|265.49|267.84|265.44|267.94|265.54|267.55|265.15|0
1651858010000|2022-05-06 17:26:50|267.64|265.24|268.04|265.64|268.04|265.64|267.55|265.15|0
1651858020000|2022-05-06 17:27:00|268.09|265.69|267.94|265.54|268.43|266.03|267.94|265.54|0
1651858030000|2022-05-06 17:27:10|267.55|265.15|266.95|264.55|267.55|265.15|266.95|264.55|0
1651858040000|2022-05-06 17:27:20|266.86|264.46|266.46|264.06|266.86|264.46|266.46|264.06|0
1651858050000|2022-05-06 17:27:30|266.95|264.55|266.71|264.31|266.95|264.55|266.56|264.16|0
1651858060000|2022-05-06 17:27:40|267.05|264.65|267.05|264.65|267.05|264.65|267.05|264.65|0
1651858070000|2022-05-06 17:27:50|267.25|264.85|265.29|262.89|267.25|264.85|265.29|262.89|0
1651858080000|2022-05-06 17:28:00|265.38|262.98|265.19|262.79|265.38|262.98|264.6|262.2|0
1651858090000|2022-05-06 17:28:10|265.48|263.08|264.8|262.4|265.48|263.08|264.8|262.4|0
1651858100000|2022-05-06 17:28:20|265.14|262.74|263.58|261.18|265.14|262.74|263.58|261.18|0
1651858110000|2022-05-06 17:28:30|263.38|260.98|264.01|261.61|264.01|261.61|263.38|260.98|0
1651858120000|2022-05-06 17:28:40|263.82|261.42|264.99|262.59|264.99|262.59|263.82|261.42|0
1651858130000|2022-05-06 17:28:50|264.89|262.49|265.28|262.88|265.58|263.18|264.89|262.49|0
1651858140000|2022-05-06 17:29:00|265.48|263.08|265.87|263.47|266.02|263.62|265.48|263.08|0
1651858150000|2022-05-06 17:29:10|266.76|264.36|266.12|263.72|266.76|264.36|266.12|263.72|0
1651858160000|2022-05-06 17:29:20|266.07|263.67|264.99|262.59|266.07|263.67|264.99|262.59|0
1651858170000|2022-05-06 17:29:30|265.19|262.79|265.09|262.69|265.19|262.79|264.89|262.49|0
1651858180000|2022-05-06 17:29:40|265.58|263.18|265.97|263.57|266.12|263.72|265.58|263.18|0
1651858190000|2022-05-06 17:29:50|265.87|263.47|265.34|262.94|265.87|263.47|265.34|262.94|0
1651858200000|2022-05-06 17:30:00|265.28|262.88|265.77|263.37|265.77|263.37|265.28|262.88|0
1651858210000|2022-05-06 17:30:10|265.19|262.79|265.58|263.18|265.58|263.18|265.19|262.79|0
1651858220000|2022-05-06 17:30:20|265.48|263.08|264.5|262.1|265.48|263.08|264.5|262.1|0
1651858230000|2022-05-06 17:30:30|263.53|261.13|264.21|261.81|264.21|261.81|263.53|261.13|0
1651858240000|2022-05-06 17:30:40|263.87|261.47|264.31|261.91|264.5|262.1|263.87|261.47|0
1651858250000|2022-05-06 17:30:50|263.72|261.32|263.92|261.52|264.01|261.61|263.62|261.22|0
1651858260000|2022-05-06 17:31:00|264.11|261.71|263.62|261.22|264.11|261.71|263.62|261.22|0
1651858270000|2022-05-06 17:31:10|262.99|260.59|263.14|260.74|263.14|260.74|262.75|260.35|0
1651858280000|2022-05-06 17:31:20|263.19|260.79|263.43|261.03|263.43|261.03|263.19|260.79|0
1651858290000|2022-05-06 17:31:30|262.8|260.4|263.04|260.64|263.14|260.74|262.8|260.4|0
1651858300000|2022-05-06 17:31:40|263.23|260.83|263.43|261.03|263.43|261.03|263.14|260.74|0
1651858310000|2022-05-06 17:31:50|265.38|262.98|265.19|262.79|265.38|262.98|265.09|262.69|0
1651858320000|2022-05-06 17:32:00|265.33|262.93|265.28|262.88|265.68|263.28|265.28|262.88|0
1651858330000|2022-05-06 17:32:10|265.14|262.74|265.09|262.69|265.14|262.74|265.09|262.69|0
1651858340000|2022-05-06 17:32:20|264.99|262.59|265.38|262.98|265.48|263.08|264.99|262.59|0
1651858350000|2022-05-06 17:32:30|265.77|263.37|265.38|262.98|265.97|263.57|265.38|262.98|0
1651858360000|2022-05-06 17:32:40|265.18|262.78|265.48|263.08|265.48|263.08|264.79|262.39|0
1651858370000|2022-05-06 17:32:50|265.18|262.78|265.09|262.69|265.28|262.88|265.09|262.69|0
1651858380000|2022-05-06 17:33:00|264.99|262.59|265.09|262.69|265.28|262.88|264.99|262.59|0
1651858390000|2022-05-06 17:33:10|265.18|262.78|264.7|262.3|265.18|262.78|264.7|262.3|0
1651858400000|2022-05-06 17:33:20|264.5|262.1|264.84|262.44|264.84|262.44|264.45|262.05|0
1651858410000|2022-05-06 17:33:30|265.38|262.98|264.94|262.54|265.38|262.98|264.94|262.54|0
1651858420000|2022-05-06 17:33:40|265.18|262.78|265.38|262.98|265.58|263.18|265.18|262.78|0
1651858430000|2022-05-06 17:33:50|265.58|263.18|264.79|262.39|265.58|263.18|264.79|262.39|0
1651858440000|2022-05-06 17:34:00|264.3|261.9|264.6|262.2|264.6|262.2|264.3|261.9|0
1651858450000|2022-05-06 17:34:10|264.7|262.3|264.79|262.39|264.79|262.39|264.4|262|0
1651858460000|2022-05-06 17:34:20|264.94|262.54|264.6|262.2|264.94|262.54|264.6|262.2|0
1651858470000|2022-05-06 17:34:30|264.3|261.9|264.21|261.81|264.6|262.2|264.21|261.81|0
1651858480000|2022-05-06 17:34:40|264.11|261.71|264.4|262|264.5|262.1|264.11|261.71|0
1651858490000|2022-05-06 17:34:50|263.57|261.17|263.87|261.47|264.01|261.61|263.57|261.17|0
1651858500000|2022-05-06 17:35:00|263.62|261.22|263.72|261.32|263.96|261.56|263.62|261.22|0
1651858510000|2022-05-06 17:35:10|263.18|260.78|263.23|260.83|263.23|260.83|262.55|260.15|0
1651858520000|2022-05-06 17:35:20|262.84|260.44|263.04|260.64|263.62|261.22|262.84|260.44|0
1651858530000|2022-05-06 17:35:30|262.84|260.44|263.23|260.83|263.33|260.93|262.84|260.44|0
1651858540000|2022-05-06 17:35:40|262.94|260.54|262.74|260.34|262.94|260.54|262.55|260.15|0
1651858550000|2022-05-06 17:35:50|262.84|260.44|262.65|260.25|262.84|260.44|262.65|260.25|0
1651858560000|2022-05-06 17:36:00|262.36|259.96|261.87|259.47|262.36|259.96|261.87|259.47|0
1651858570000|2022-05-06 17:36:10|262.06|259.66|262.26|259.86|262.26|259.86|262.06|259.66|0
1651858580000|2022-05-06 17:36:20|262.45|260.05|263.52|261.12|263.52|261.12|262.45|260.05|0
1651858590000|2022-05-06 17:36:30|264.26|261.86|264.69|262.29|264.69|262.29|264.26|261.86|0
1651858600000|2022-05-06 17:36:40|265.23|262.83|266.26|263.86|266.26|263.86|265.23|262.83|0
1651858610000|2022-05-06 17:36:50|265.77|263.37|265.82|263.42|265.87|263.47|265.77|263.37|0
1651858620000|2022-05-06 17:37:00|265.57|263.17|267.24|264.84|267.24|264.84|265.57|263.17|0
1651858630000|2022-05-06 17:37:10|267.49|265.09|267.93|265.53|268.23|265.83|267.49|265.09|0
1651858640000|2022-05-06 17:37:20|268.03|265.63|269.12|266.72|269.12|266.72|268.03|265.63|0
1651858650000|2022-05-06 17:37:30|269.32|266.92|269.52|267.12|269.72|267.32|269.32|266.92|0
1651858660000|2022-05-06 17:37:40|269.81|267.41|269.91|267.51|269.91|267.51|269.72|267.32|0
1651858670000|2022-05-06 17:37:50|269.52|267.12|269.62|267.22|269.62|267.22|269.27|266.87|0
1651858680000|2022-05-06 17:38:00|269.91|267.51|269.81|267.41|269.91|267.51|269.81|267.41|0
1651858690000|2022-05-06 17:38:10|268.82|266.42|268.33|265.93|268.82|266.42|268.13|265.73|0
1651858700000|2022-05-06 17:38:20|268.43|266.03|268.43|266.03|268.53|266.13|268.13|265.73|0
1651858710000|2022-05-06 17:38:30|268.72|266.32|268.82|266.42|268.82|266.42|268.33|265.93|0
1651858720000|2022-05-06 17:38:40|269.17|266.77|268.72|266.32|269.17|266.77|268.63|266.23|0
1651858730000|2022-05-06 17:38:50|268.63|266.23|268.92|266.52|268.92|266.52|268.63|266.23|0
1651858740000|2022-05-06 17:39:00|268.53|266.13|268.92|266.52|269.17|266.77|268.53|266.13|0
1651858750000|2022-05-06 17:39:10|269.22|266.82|269.12|266.72|269.22|266.82|269.02|266.62|0
1651858760000|2022-05-06 17:39:20|269.02|266.62|268.48|266.08|269.02|266.62|268.23|265.83|0
1651858770000|2022-05-06 17:39:30|268.53|266.13|268.13|265.73|268.53|266.13|268.13|265.73|0
1651858780000|2022-05-06 17:39:40|268.23|265.83|268.58|266.18|268.58|266.18|268.23|265.83|0
1651858790000|2022-05-06 17:39:50|268.23|265.83|268.33|265.93|268.33|265.93|268.13|265.73|0
1651858800000|2022-05-06 17:40:00|268.08|265.68|265.87|263.47|268.08|265.68|264.99|262.59|0
1651858810000|2022-05-06 17:40:10|266.36|263.96|265.87|263.47|266.36|263.96|265.87|263.47|0
1651858820000|2022-05-06 17:40:20|265.67|263.27|265.67|263.27|265.67|263.27|265.28|262.88|0
1651858830000|2022-05-06 17:40:30|265.87|263.47|265.96|263.56|265.96|263.56|265.57|263.17|0
1651858840000|2022-05-06 17:40:40|266.06|263.66|266.36|263.96|266.36|263.96|265.47|263.07|0
1651858850000|2022-05-06 17:40:50|266.11|263.71|266.46|264.06|266.46|264.06|266.11|263.71|0
1651858860000|2022-05-06 17:41:00|267.05|264.65|266.55|264.15|267.05|264.65|266.55|264.15|0
1651858870000|2022-05-06 17:41:10|266.36|263.96|266.55|264.15|266.55|264.15|265.77|263.37|0
1651858880000|2022-05-06 17:41:20|266.65|264.25|267.1|264.7|267.1|264.7|266.65|264.25|0
1651858890000|2022-05-06 17:41:30|267.34|264.94|267.14|264.74|267.34|264.94|266.75|264.35|0
1651858900000|2022-05-06 17:41:40|267.34|264.94|269.12|266.72|269.22|266.82|267.34|264.94|0
1651858910000|2022-05-06 17:41:50|269.27|266.87|269.42|267.02|269.52|267.12|269.27|266.87|0
1651858920000|2022-05-06 17:42:00|269.12|266.72|269.52|267.12|269.52|267.12|269.12|266.72|0
1651858930000|2022-05-06 17:42:10|270.01|267.61|270.16|267.76|270.16|267.76|269.81|267.41|0
1651858940000|2022-05-06 17:42:20|270.21|267.81|270.21|267.81|270.31|267.91|270.21|267.81|0
1651858950000|2022-05-06 17:42:30|269.12|266.72|268.92|266.52|269.17|266.77|268.92|266.52|0
1651858960000|2022-05-06 17:42:40|268.82|266.42|268.45|266.05|268.82|266.42|268.06|265.66|0
1651858970000|2022-05-06 17:42:50|268.06|265.66|268.41|266.01|268.41|266.01|267.76|265.36|0
1651858980000|2022-05-06 17:43:00|268.36|265.96|267.86|265.46|268.36|265.96|267.86|265.46|0
1651858990000|2022-05-06 17:43:10|267.76|265.36|265.79|263.39|267.76|265.36|265.55|263.15|0
1651859000000|2022-05-06 17:43:20|266.28|263.88|266.58|264.18|266.63|264.23|266.28|263.88|0
1651859010000|2022-05-06 17:43:30|266.18|263.78|266.59|264.19|266.73|264.33|265.89|263.49|0
1651859020000|2022-05-06 17:43:40|266.53|264.13|266.19|263.79|266.63|264.23|265.55|263.15|0
1651859030000|2022-05-06 17:43:50|266.44|264.04|266.93|264.53|266.93|264.53|266.44|264.04|0
1651859040000|2022-05-06 17:44:00|267.13|264.73|266.63|264.23|267.62|265.22|266.63|264.23|0
1651859050000|2022-05-06 17:44:10|267.52|265.12|266.93|264.53|267.52|265.12|266.88|264.48|0
1651859060000|2022-05-06 17:44:20|267.52|265.12|267.32|264.92|267.62|265.22|267.32|264.92|0
1651859070000|2022-05-06 17:44:30|267.37|264.97|266.83|264.43|267.37|264.97|266.83|264.43|0
1651859080000|2022-05-06 17:44:40|267.03|264.63|266.24|263.84|267.03|264.63|266.24|263.84|0
1651859090000|2022-05-06 17:44:50|266.14|263.74|266.53|264.13|266.53|264.13|266.04|263.64|0
1651859100000|2022-05-06 17:45:00|266.24|263.84|266|263.6|266.24|263.84|265.94|263.54|0
1651859110000|2022-05-06 17:45:10|266.34|263.94|265.16|262.76|266.34|263.94|264.67|262.27|0
1651859120000|2022-05-06 17:45:20|265.45|263.05|266.04|263.64|266.19|263.79|265.45|263.05|0
1651859130000|2022-05-06 17:45:30|266.09|263.69|265.55|263.15|266.09|263.69|265.45|263.05|0
1651859140000|2022-05-06 17:45:40|265.94|263.54|265.65|263.25|266.09|263.69|265.65|263.25|0
1651859150000|2022-05-06 17:45:50|266.19|263.79|265.99|263.59|266.24|263.84|265.99|263.59|0
1651859160000|2022-05-06 17:46:00|267.08|264.68|266.93|264.53|267.27|264.87|266.93|264.53|0
1651859170000|2022-05-06 17:46:10|267.22|264.82|267.12|264.72|267.62|265.22|267.12|264.72|0
1651859180000|2022-05-06 17:46:20|267.03|264.63|266.63|264.23|267.03|264.63|266.63|264.23|0
1651859190000|2022-05-06 17:46:30|267.42|265.02|267.52|265.12|267.62|265.22|267.42|265.02|0
1651859200000|2022-05-06 17:46:40|267.72|265.32|267.42|265.02|267.72|265.32|267.42|265.02|0
1651859210000|2022-05-06 17:46:50|267.52|265.12|267.42|265.02|267.52|265.12|267.18|264.78|0
1651859220000|2022-05-06 17:47:00|268.7|266.3|269.7|267.3|269.7|267.3|268.7|266.3|0
1651859230000|2022-05-06 17:47:10|269.75|267.35|269|266.6|269.75|267.35|269|266.6|0
1651859240000|2022-05-06 17:47:20|268.61|266.21|269.7|267.3|269.7|267.3|268.56|266.16|0
1651859250000|2022-05-06 17:47:30|269.6|267.2|269|266.6|269.6|267.2|269|266.6|0
1651859260000|2022-05-06 17:47:40|269.2|266.8|269.4|267|269.4|267|269.2|266.8|0
1651859270000|2022-05-06 17:47:50|269.3|266.9|269.4|267|269.4|267|268.8|266.4|0
1651859280000|2022-05-06 17:48:00|269.2|266.8|268.8|266.4|269.2|266.8|268.7|266.3|0
1651859290000|2022-05-06 17:48:10|268.95|266.55|269|266.6|269.15|266.75|268.9|266.5|0
1651859300000|2022-05-06 17:48:20|268.31|265.91|268.85|266.45|269|266.6|268.31|265.91|0
1651859310000|2022-05-06 17:48:30|268.8|266.4|268.51|266.11|268.8|266.4|268.01|265.61|0
1651859320000|2022-05-06 17:48:40|268.66|266.26|268.6|266.2|268.66|266.26|268.41|266.01|0
1651859330000|2022-05-06 17:48:50|268.51|266.11|269.2|266.8|269.2|266.8|268.51|266.11|0
1651859340000|2022-05-06 17:49:00|269.1|266.7|267.58|265.18|269.1|266.7|267.58|265.18|0
1651859350000|2022-05-06 17:49:10|267.98|265.58|267.68|265.28|268.28|265.88|267.68|265.28|0
1651859360000|2022-05-06 17:49:20|267.39|264.99|267.34|264.94|267.39|264.99|267.24|264.84|0
1651859370000|2022-05-06 17:49:30|267.29|264.89|267.39|264.99|267.39|264.99|267.29|264.89|0
1651859380000|2022-05-06 17:49:40|267.29|264.89|266.89|264.49|267.29|264.89|266.89|264.49|0
1651859390000|2022-05-06 17:49:50|267.09|264.69|267.19|264.79|267.39|264.99|267.09|264.69|0
1651859400000|2022-05-06 17:50:00|266.99|264.59|267.09|264.69|267.09|264.69|266.99|264.59|0
1651859410000|2022-05-06 17:50:10|267.48|265.08|266.59|264.19|267.48|265.08|266.59|264.19|0
1651859420000|2022-05-06 17:50:20|266.69|264.29|267.29|264.89|267.29|264.89|266.3|263.9|0
1651859430000|2022-05-06 17:50:30|267.73|265.33|268.87|266.47|268.87|266.47|267.73|265.33|0
1651859440000|2022-05-06 17:50:40|268.77|266.37|269.62|267.22|269.62|267.22|268.77|266.37|0
1651859450000|2022-05-06 17:50:50|270.02|267.62|269.67|267.27|270.02|267.62|269.67|267.27|0
1651859460000|2022-05-06 17:51:00|268.97|266.57|268.87|266.47|269.57|267.17|268.87|266.47|0
1651859470000|2022-05-06 17:51:10|268.82|266.42|269.47|267.07|269.47|267.07|268.82|266.42|0
1651859480000|2022-05-06 17:51:20|269.27|266.87|269.37|266.97|269.67|267.27|269.27|266.87|0
1651859490000|2022-05-06 17:51:30|269.22|266.82|268.87|266.47|269.22|266.82|268.82|266.42|0
1651859500000|2022-05-06 17:51:40|268.82|266.42|268.87|266.47|268.87|266.47|268.28|265.88|0
1651859510000|2022-05-06 17:51:50|268.47|266.07|269.27|266.87|269.27|266.87|268.47|266.07|0
1651859520000|2022-05-06 17:52:00|268.77|266.37|269.57|267.17|269.57|267.17|268.77|266.37|0
1651859530000|2022-05-06 17:52:10|270.06|267.66|269.77|267.37|270.06|267.66|269.67|267.27|0
1651859540000|2022-05-06 17:52:20|269.96|267.56|270.96|268.56|270.96|268.56|269.96|267.56|0
1651859550000|2022-05-06 17:52:30|270.91|268.51|270.86|268.46|270.91|268.51|270.76|268.36|0
1651859560000|2022-05-06 17:52:40|270.76|268.36|270.86|268.46|270.86|268.46|270.76|268.36|0
1651859570000|2022-05-06 17:52:50|271.01|268.61|270.96|268.56|271.06|268.66|270.96|268.56|0
1651859580000|2022-05-06 17:53:00|270.76|268.36|271.01|268.61|271.01|268.61|270.76|268.36|0
1651859590000|2022-05-06 17:53:10|270.96|268.56|270.96|268.56|270.96|268.56|270.96|268.56|0
1651859600000|2022-05-06 17:53:20|271.06|268.66|271.96|269.56|272.26|269.86|271.06|268.66|0
1651859610000|2022-05-06 17:53:30|272.16|269.76|271.96|269.56|272.16|269.76|271.86|269.46|0
1651859620000|2022-05-06 17:53:40|271.81|269.41|272.16|269.76|272.36|269.96|271.81|269.41|0
1651859630000|2022-05-06 17:53:50|271.96|269.56|272.26|269.86|272.41|270.01|271.96|269.56|0
1651859640000|2022-05-06 17:54:00|272.51|270.11|272.26|269.86|272.51|270.11|272.26|269.86|0
1651859650000|2022-05-06 17:54:10|272.36|269.96|272.06|269.66|272.36|269.96|272.06|269.66|0
1651859660000|2022-05-06 17:54:20|272.11|269.71|272.51|270.11|272.66|270.26|272.11|269.71|0
1651859670000|2022-05-06 17:54:30|272.46|270.06|271.01|268.61|272.46|270.06|271.01|268.61|0
1651859680000|2022-05-06 17:54:40|270.76|268.36|271.86|269.46|271.86|269.46|270.76|268.36|0
1651859690000|2022-05-06 17:54:50|271.56|269.16|271.66|269.26|271.86|269.46|271.56|269.16|0
1651859700000|2022-05-06 17:55:00|271.86|269.46|271.91|269.51|271.91|269.51|271.66|269.26|0
1651859710000|2022-05-06 17:55:10|272.06|269.66|272.66|270.26|272.66|270.26|272.01|269.61|0
1651859720000|2022-05-06 17:55:20|272.26|269.86|272.26|269.86|272.26|269.86|272.26|269.86|0
1651859730000|2022-05-06 17:55:30|272.16|269.76|271.66|269.26|272.16|269.76|271.66|269.26|0
1651859740000|2022-05-06 17:55:40|271.61|269.21|271.76|269.36|271.96|269.56|271.61|269.21|0
1651859750000|2022-05-06 17:55:50|271.96|269.56|271.46|269.06|271.96|269.56|271.46|269.06|0
1651859760000|2022-05-06 17:56:00|272.16|269.76|272.16|269.76|272.16|269.76|271.96|269.56|0
1651859770000|2022-05-06 17:56:10|272.56|270.16|272.06|269.66|272.61|270.21|272.06|269.66|0
1651859780000|2022-05-06 17:56:20|272.31|269.91|272.46|270.06|272.76|270.36|272.31|269.91|0
1651859790000|2022-05-06 17:56:30|272.66|270.26|272.66|270.26|272.71|270.31|272.46|270.06|0
1651859800000|2022-05-06 17:56:40|272.76|270.36|272.56|270.16|272.76|270.36|272.51|270.11|0
1651859810000|2022-05-06 17:56:50|272.46|270.06|272.56|270.16|272.56|270.16|272.36|269.96|0
1651859820000|2022-05-06 17:57:00|272.66|270.26|272.76|270.36|272.76|270.36|272.66|270.26|0
1651859830000|2022-05-06 17:57:10|272.56|270.16|272.46|270.06|272.56|270.16|272.16|269.76|0
1651859840000|2022-05-06 17:57:20|272.66|270.26|272.76|270.36|272.76|270.36|272.66|270.26|0
1651859850000|2022-05-06 17:57:30|273.06|270.66|273.02|270.62|273.06|270.66|272.96|270.56|0
1651859860000|2022-05-06 17:57:40|272.76|270.36|272.41|270.01|272.76|270.36|272.36|269.96|0
1651859870000|2022-05-06 17:57:50|272.36|269.96|272.06|269.66|272.36|269.96|272.06|269.66|0
1651859880000|2022-05-06 17:58:00|272.51|270.11|272.06|269.66|272.51|270.11|272.06|269.66|0
1651859890000|2022-05-06 17:58:10|271.76|269.36|271.96|269.56|271.96|269.56|271.66|269.26|0
1651859900000|2022-05-06 17:58:20|271.76|269.36|271.66|269.26|271.76|269.36|271.61|269.21|0
1651859910000|2022-05-06 17:58:30|271.46|269.06|272.11|269.71|272.11|269.71|271.46|269.06|0
1651859920000|2022-05-06 17:58:40|272.16|269.76|272.11|269.71|272.36|269.96|272.11|269.71|0
1651859930000|2022-05-06 17:58:50|271.96|269.56|272.11|269.71|272.16|269.76|271.91|269.51|0
1651859940000|2022-05-06 17:59:00|271.86|269.46|271.26|268.86|271.86|269.46|271.26|268.86|0
1651859950000|2022-05-06 17:59:10|271.36|268.96|271.66|269.26|271.66|269.26|271.36|268.96|0
1651859960000|2022-05-06 17:59:20|271.56|269.16|272.21|269.81|272.36|269.96|271.26|268.86|0
1651859970000|2022-05-06 17:59:30|272.16|269.76|271.76|269.36|272.36|269.96|271.76|269.36|0
1651859980000|2022-05-06 17:59:40|271.86|269.46|272.06|269.66|272.11|269.71|271.86|269.46|0
1651859990000|2022-05-06 17:59:50|272.26|269.86|271.86|269.46|272.26|269.86|271.86|269.46|0
1651860000000|2022-05-06 18:00:00|272.16|269.76|271.86|269.46|272.86|270.46|271.86|269.46|0
1651860010000|2022-05-06 18:00:10|271.76|269.36|272.86|270.46|272.96|270.56|271.76|269.36|0
1651860020000|2022-05-06 18:00:20|272.91|270.51|273.42|271.02|273.42|271.02|272.91|270.51|0
1651860030000|2022-05-06 18:00:30|272.86|270.46|271.76|269.36|272.86|270.46|271.76|269.36|0
1651860040000|2022-05-06 18:00:40|271.91|269.51|272.21|269.81|272.26|269.86|271.91|269.51|0
1651860050000|2022-05-06 18:00:50|272.06|269.66|271.06|268.66|272.06|269.66|271.06|268.66|0
1651860060000|2022-05-06 18:01:00|271.36|268.96|271.96|269.56|271.96|269.56|271.26|268.86|0
1651860070000|2022-05-06 18:01:10|271.76|269.36|271.41|269.01|271.76|269.36|271.41|269.01|0
1651860080000|2022-05-06 18:01:20|271.16|268.76|271.31|268.91|271.46|269.06|271.01|268.61|0
1651860090000|2022-05-06 18:01:30|271.46|269.06|271.46|269.06|271.76|269.36|271.46|269.06|0
1651860100000|2022-05-06 18:01:40|271.36|268.96|271.11|268.71|271.36|268.96|271.11|268.71|0
1651860110000|2022-05-06 18:01:50|271.01|268.61|271.36|268.96|271.56|269.16|271.01|268.61|0
1651860120000|2022-05-06 18:02:00|271.46|269.06|271.36|268.96|272.16|269.76|271.36|268.96|0
1651860130000|2022-05-06 18:02:10|271.26|268.86|270.86|268.46|271.46|269.06|270.86|268.46|0
1651860140000|2022-05-06 18:02:20|269.61|267.21|270.26|267.86|270.26|267.86|269.61|267.21|0
1651860150000|2022-05-06 18:02:30|270.56|268.16|271.26|268.86|271.26|268.86|270.56|268.16|0
1651860160000|2022-05-06 18:02:40|271.16|268.76|270.36|267.96|271.16|268.76|270.36|267.96|0
1651860170000|2022-05-06 18:02:50|269.96|267.56|270.06|267.66|270.16|267.76|269.96|267.56|0
1651860180000|2022-05-06 18:03:00|269.96|267.56|269.66|267.26|270.16|267.76|269.66|267.26|0
1651860190000|2022-05-06 18:03:10|270.16|267.76|270.86|268.46|270.86|268.46|270.16|267.76|0
1651860200000|2022-05-06 18:03:20|270.66|268.26|271.16|268.76|271.56|269.16|270.66|268.26|0
1651860210000|2022-05-06 18:03:30|271.36|268.96|270.76|268.36|271.36|268.96|270.76|268.36|0
1651860220000|2022-05-06 18:03:40|271.26|268.86|271.46|269.06|271.46|269.06|271.16|268.76|0
1651860230000|2022-05-06 18:03:50|270.76|268.36|270.41|268.01|270.76|268.36|270.26|267.86|0
1651860240000|2022-05-06 18:04:00|270.56|268.16|270.21|267.81|270.56|268.16|270.11|267.71|0
1651860250000|2022-05-06 18:04:10|270.41|268.01|270.96|268.56|270.96|268.56|270.41|268.01|0
1651860260000|2022-05-06 18:04:20|270.91|268.51|271.46|269.06|271.56|269.16|270.91|268.51|0
1651860270000|2022-05-06 18:04:30|271.76|269.36|271.66|269.26|271.76|269.36|271.66|269.26|0
1651860280000|2022-05-06 18:04:40|272.06|269.66|272.96|270.56|272.96|270.56|272.06|269.66|0
1651860290000|2022-05-06 18:04:50|273.06|270.66|272.96|270.56|273.06|270.66|272.96|270.56|0
1651860300000|2022-05-06 18:05:00|273.36|270.96|273.86|271.46|273.86|271.46|273.36|270.96|0
1651860310000|2022-05-06 18:05:10|274.72|272.32|275.38|272.98|275.38|272.98|274.57|272.17|0
1651860320000|2022-05-06 18:05:20|275.23|272.83|275.58|273.18|275.58|273.18|275.23|272.83|0
1651860330000|2022-05-06 18:05:30|275.78|273.38|275.48|273.08|275.78|273.38|275.48|273.08|0
1651860340000|2022-05-06 18:05:40|275.28|272.88|275.48|273.08|275.48|273.08|275.28|272.88|0
1651860350000|2022-05-06 18:05:50|275.68|273.28|275.78|273.38|275.78|273.38|275.68|273.28|0
1651860360000|2022-05-06 18:06:00|276.19|273.79|276.09|273.69|276.19|273.79|276.09|273.69|0
1651860370000|2022-05-06 18:06:10|275.99|273.59|276.09|273.69|276.19|273.79|275.99|273.59|0
1651860380000|2022-05-06 18:06:20|276.9|274.5|276.49|274.09|276.9|274.5|276.49|274.09|0
1651860390000|2022-05-06 18:06:30|276.59|274.19|276.7|274.3|276.7|274.3|276.59|274.19|0
1651860400000|2022-05-06 18:06:40|276.8|274.4|276.19|273.79|276.8|274.4|276.19|273.79|0
1651860410000|2022-05-06 18:06:50|276.09|273.69|276.39|273.99|276.39|273.99|276.09|273.69|0
1651860420000|2022-05-06 18:07:00|277.1|274.7|276.8|274.4|277.1|274.7|276.59|274.19|0
1651860430000|2022-05-06 18:07:10|276.9|274.5|276.8|274.4|277|274.6|276.8|274.4|0
1651860440000|2022-05-06 18:07:20|276.9|274.5|277.31|274.91|277.31|274.91|276.9|274.5|0
1651860450000|2022-05-06 18:07:30|277.1|274.7|277.2|274.8|277.31|274.91|277.1|274.7|0
1651860460000|2022-05-06 18:07:40|277.41|275.01|277.1|274.7|277.41|275.01|277.1|274.7|0
1651860470000|2022-05-06 18:07:50|277.2|274.8|277.15|274.75|277.2|274.8|277.15|274.75|0
1651860480000|2022-05-06 18:08:00|277.2|274.8|276.8|274.4|277.2|274.8|276.59|274.19|0
1651860490000|2022-05-06 18:08:10|276.65|274.25|276.49|274.09|276.65|274.25|276.19|273.79|0
1651860500000|2022-05-06 18:08:20|276.39|273.99|276.39|273.99|276.65|274.25|276.39|273.99|0
1651860510000|2022-05-06 18:08:30|276.49|274.09|276.39|273.99|276.49|274.09|276.29|273.89|0
1651860520000|2022-05-06 18:08:40|276.69|274.29|276.69|274.29|276.69|274.29|276.69|274.29|0
1651860530000|2022-05-06 18:08:50|276.49|274.09|276.49|274.09|276.49|274.09|276.29|273.89|0
1651860540000|2022-05-06 18:09:00|276.39|273.99|276.8|274.4|277|274.6|276.39|273.99|0
1651860550000|2022-05-06 18:09:10|277|274.6|277.2|274.8|277.2|274.8|276.8|274.4|0
1651860560000|2022-05-06 18:09:20|277.1|274.7|277.26|274.86|277.26|274.86|277|274.6|0
1651860570000|2022-05-06 18:09:30|277.1|274.7|277.2|274.8|277.3|274.9|277.1|274.7|0
1651860580000|2022-05-06 18:09:40|277.1|274.7|277.81|275.41|277.81|275.41|277.1|274.7|0
1651860590000|2022-05-06 18:09:50|277.71|275.31|277.91|275.51|277.91|275.51|277.71|275.31|0
1651860600000|2022-05-06 18:10:00|277.87|275.47|277.76|275.36|277.87|275.47|277.71|275.31|0
1651860610000|2022-05-06 18:10:10|277.71|275.31|277|274.6|277.71|275.31|277|274.6|0
1651860620000|2022-05-06 18:10:20|277.41|275.01|277.81|275.41|278.02|275.62|277.41|275.01|0
1651860630000|2022-05-06 18:10:30|277.71|275.31|277.41|275.01|277.71|275.31|277.41|275.01|0
1651860640000|2022-05-06 18:10:40|277.61|275.21|277.3|274.9|277.61|275.21|277.1|274.7|0
1651860650000|2022-05-06 18:10:50|276.29|273.89|276.59|274.19|276.8|274.4|276.29|273.89|0
1651860660000|2022-05-06 18:11:00|276.64|274.24|277.41|275.01|277.41|275.01|276.64|274.24|0
1651860670000|2022-05-06 18:11:10|277.3|274.9|276.9|274.5|277.3|274.9|276.9|274.5|0
1651860680000|2022-05-06 18:11:20|277.1|274.7|276.8|274.4|277.1|274.7|276.49|274.09|0
1651860690000|2022-05-06 18:11:30|277|274.6|275.88|273.48|277|274.6|275.88|273.48|0
1651860700000|2022-05-06 18:11:40|275.78|273.38|275.58|273.18|275.78|273.38|275.48|273.08|0
1651860710000|2022-05-06 18:11:50|275.78|273.38|274.12|271.72|275.98|273.58|274.12|271.72|0
1651860720000|2022-05-06 18:12:00|274.67|272.27|274.87|272.47|275.17|272.77|274.67|272.27|0
1651860730000|2022-05-06 18:12:10|274.67|272.27|273.46|271.06|274.67|272.27|273.46|271.06|0
1651860740000|2022-05-06 18:12:20|273.16|270.76|273.16|270.76|273.31|270.91|273.16|270.76|0
1651860750000|2022-05-06 18:12:30|273.66|271.26|273.36|270.96|274.16|271.76|273.36|270.96|0
1651860760000|2022-05-06 18:12:40|273.66|271.26|273.76|271.36|273.96|271.56|273.66|271.26|0
1651860770000|2022-05-06 18:12:50|273.66|271.26|273.36|270.96|273.76|271.36|273.36|270.96|0
1651860780000|2022-05-06 18:13:00|273.66|271.26|273.66|271.26|274.01|271.61|273.46|271.06|0
1651860790000|2022-05-06 18:13:10|273.76|271.36|274.16|271.76|274.36|271.96|273.76|271.36|0
1651860800000|2022-05-06 18:13:20|274.32|271.92|274.06|271.66|274.32|271.92|274.06|271.66|0
1651860810000|2022-05-06 18:13:30|274.26|271.86|274.47|272.07|274.47|272.07|273.86|271.46|0
1651860820000|2022-05-06 18:13:40|274.67|272.27|274.57|272.17|274.67|272.27|274.57|272.17|0
1651860830000|2022-05-06 18:13:50|274.47|272.07|274.67|272.27|274.97|272.57|274.47|272.07|0
1651860840000|2022-05-06 18:14:00|274.57|272.17|274.16|271.76|274.67|272.27|274.16|271.76|0
1651860850000|2022-05-06 18:14:10|274.06|271.66|273.66|271.26|274.36|271.96|273.66|271.26|0
1651860860000|2022-05-06 18:14:20|273.86|271.46|274.72|272.32|274.72|272.32|273.86|271.46|0
1651860870000|2022-05-06 18:14:30|274.77|272.37|275.07|272.67|275.07|272.67|274.77|272.37|0
1651860880000|2022-05-06 18:14:40|275.48|273.08|274.97|272.57|275.48|273.08|274.97|272.57|0
1651860890000|2022-05-06 18:14:50|274.82|272.42|274.36|271.96|274.82|272.42|274.26|271.86|0
1651860900000|2022-05-06 18:15:00|273.96|271.56|273.46|271.06|273.96|271.56|273.16|270.76|0
1651860910000|2022-05-06 18:15:10|273.66|271.26|273.96|271.56|273.96|271.56|273.66|271.26|0
1651860920000|2022-05-06 18:15:20|273.86|271.46|273.46|271.06|273.86|271.46|273.36|270.96|0
1651860930000|2022-05-06 18:15:30|273.56|271.16|273.56|271.16|273.56|271.16|273.15|270.75|0
1651860940000|2022-05-06 18:15:40|273.36|270.96|273.05|270.65|273.46|271.06|273.05|270.65|0
1651860950000|2022-05-06 18:15:50|272.85|270.45|271.85|269.45|272.85|270.45|271.65|269.25|0
1651860960000|2022-05-06 18:16:00|271.75|269.35|272.15|269.75|272.15|269.75|271.55|269.15|0
1651860970000|2022-05-06 18:16:10|272.25|269.85|273.05|270.65|273.05|270.65|272.25|269.85|0
1651860980000|2022-05-06 18:16:20|273.96|271.56|274.01|271.61|274.01|271.61|273.86|271.46|0
1651860990000|2022-05-06 18:16:30|273.96|271.56|273.66|271.26|273.96|271.56|273.66|271.26|0
1651861000000|2022-05-06 18:16:40|273.76|271.36|273.96|271.56|274.11|271.71|273.76|271.36|0
1651861010000|2022-05-06 18:16:50|274.06|271.66|275.07|272.67|275.07|272.67|274.06|271.66|0
1651861020000|2022-05-06 18:17:00|274.97|272.57|274.77|272.37|274.97|272.57|274.77|272.37|0
1651861030000|2022-05-06 18:17:10|274.46|272.06|274.21|271.81|274.46|272.06|274.21|271.81|0
1651861040000|2022-05-06 18:17:20|274.16|271.76|273.86|271.46|274.16|271.76|273.76|271.36|0
1651861050000|2022-05-06 18:17:30|274.16|271.76|274.06|271.66|274.16|271.76|273.76|271.36|0
1651861060000|2022-05-06 18:17:40|274.01|271.61|272.45|270.05|274.01|271.61|272.15|269.75|0
1651861070000|2022-05-06 18:17:50|272.85|270.45|273.21|270.81|273.21|270.81|272.7|270.3|0
1651861080000|2022-05-06 18:18:00|273.35|270.95|272.25|269.85|273.35|270.95|272.25|269.85|0
1651861090000|2022-05-06 18:18:10|273.05|270.65|273.66|271.26|273.86|271.46|273.05|270.65|0
1651861100000|2022-05-06 18:18:20|273.76|271.36|273.71|271.31|273.76|271.36|273.66|271.26|0
1651861110000|2022-05-06 18:18:30|273.56|271.16|272.55|270.15|273.56|271.16|272.55|270.15|0
1651861120000|2022-05-06 18:18:40|272.45|270.05|272.85|270.45|273|270.6|272.45|270.05|0
1651861130000|2022-05-06 18:18:50|273.25|270.85|272.75|270.35|273.25|270.85|272.75|270.35|0
1651861140000|2022-05-06 18:19:00|273.05|270.65|272.75|270.35|273.21|270.81|272.75|270.35|0
1651861150000|2022-05-06 18:19:10|273.05|270.65|273.81|271.41|273.81|271.41|273.05|270.65|0
1651861160000|2022-05-06 18:19:20|273.86|271.46|274.66|272.26|274.66|272.26|273.86|271.46|0
1651861170000|2022-05-06 18:19:30|274.46|272.06|274.26|271.86|274.46|272.06|274.26|271.86|0
1651861180000|2022-05-06 18:19:40|274.56|272.16|274.51|272.11|274.77|272.37|274.51|272.11|0
1651861190000|2022-05-06 18:19:50|274.36|271.96|274.87|272.47|274.87|272.47|274.01|271.61|0
1651861200000|2022-05-06 18:20:00|274.97|272.57|275.57|273.17|275.63|273.23|274.97|272.57|0
1651861210000|2022-05-06 18:20:10|275.68|273.28|274.92|272.52|275.68|273.28|274.92|272.52|0
1651861220000|2022-05-06 18:20:20|275.27|272.87|275.47|273.07|275.47|273.07|275.07|272.67|0
1651861230000|2022-05-06 18:20:30|275.88|273.48|275.98|273.58|276.28|273.88|275.78|273.38|0
1651861240000|2022-05-06 18:20:40|276.08|273.68|275.88|273.48|276.08|273.68|275.78|273.38|0
1651861250000|2022-05-06 18:20:50|276.18|273.78|275.98|273.58|276.28|273.88|275.98|273.58|0
1651861260000|2022-05-06 18:21:00|275.88|273.48|276.03|273.63|276.03|273.63|275.57|273.17|0
1651861270000|2022-05-06 18:21:10|276.18|273.78|276.38|273.98|276.38|273.98|276.08|273.68|0
1651861280000|2022-05-06 18:21:20|276.28|273.88|276.38|273.98|276.38|273.98|276.13|273.73|0
1651861290000|2022-05-06 18:21:30|276.59|274.19|276.49|274.09|276.59|274.19|276.49|274.09|0
1651861300000|2022-05-06 18:21:40|276.08|273.68|276.08|273.68|276.28|273.88|276.08|273.68|0
1651861310000|2022-05-06 18:21:50|276.49|274.09|276.59|274.19|276.59|274.19|276.49|274.09|0
1651861320000|2022-05-06 18:22:00|276.18|273.78|276.49|274.09|276.59|274.19|276.18|273.78|0
1651861330000|2022-05-06 18:22:10|276.54|274.14|276.28|273.88|276.54|274.14|276.18|273.78|0
1651861340000|2022-05-06 18:22:20|276.03|273.63|276.59|274.19|276.59|274.19|276.03|273.63|0
1651861350000|2022-05-06 18:22:30|276.48|274.08|276.18|273.78|276.48|274.08|276.18|273.78|0
1651861360000|2022-05-06 18:22:40|276.28|273.88|276.08|273.68|276.28|273.88|276.08|273.68|0
1651861370000|2022-05-06 18:22:50|276.18|273.78|276.18|273.78|276.28|273.88|276.08|273.68|0
1651861380000|2022-05-06 18:23:00|276.13|273.73|276.08|273.68|276.13|273.73|275.98|273.58|0
1651861390000|2022-05-06 18:23:10|276.18|273.78|275.67|273.27|276.18|273.78|275.67|273.27|0
1651861400000|2022-05-06 18:23:20|275.77|273.37|276.28|273.88|276.48|274.08|275.77|273.37|0
1651861410000|2022-05-06 18:23:30|276.18|273.78|276.08|273.68|276.28|273.88|276.08|273.68|0
1651861420000|2022-05-06 18:23:40|276.13|273.73|276.38|273.98|276.48|274.08|276.13|273.73|0
1651861430000|2022-05-06 18:23:50|275.98|273.58|275.22|272.82|275.98|273.58|275.22|272.82|0
1651861440000|2022-05-06 18:24:00|275.83|273.43|275.62|273.22|275.83|273.43|275.62|273.22|0
1651861450000|2022-05-06 18:24:10|275.27|272.87|274.06|271.66|275.27|272.87|274.06|271.66|0
1651861460000|2022-05-06 18:24:20|273.75|271.35|273.65|271.25|273.75|271.35|273.61|271.21|0
1651861470000|2022-05-06 18:24:30|274.06|271.66|274.41|272.01|274.41|272.01|273.96|271.56|0
1651861480000|2022-05-06 18:24:40|274.76|272.36|275.22|272.82|275.22|272.82|274.71|272.31|0
1651861490000|2022-05-06 18:24:50|275.73|273.33|275.42|273.02|275.73|273.33|275.42|273.02|0
1651861500000|2022-05-06 18:25:00|276.08|273.68|276.38|273.98|276.38|273.98|276.08|273.68|0
1651861510000|2022-05-06 18:25:10|275.88|273.48|275.98|273.58|275.98|273.58|275.37|272.97|0
1651861520000|2022-05-06 18:25:20|276.08|273.68|276.48|274.08|276.48|274.08|276.08|273.68|0
1651861530000|2022-05-06 18:25:30|276.58|274.18|276.58|274.18|276.58|274.18|276.58|274.18|0
1651861540000|2022-05-06 18:25:40|276.89|274.49|277.09|274.69|277.09|274.69|276.89|274.49|0
1651861550000|2022-05-06 18:25:50|278.72|276.32|278.52|276.12|278.72|276.32|278.42|276.02|0
1651861560000|2022-05-06 18:26:00|278.21|275.81|278.31|275.91|278.31|275.91|278.16|275.76|0
1651861570000|2022-05-06 18:26:10|278.57|276.17|278.88|276.48|279.03|276.63|278.57|276.17|0
1651861580000|2022-05-06 18:26:20|278.82|276.42|278.31|275.91|278.82|276.42|278.31|275.91|0
1651861590000|2022-05-06 18:26:30|278.62|276.22|277.91|275.51|278.62|276.22|277.91|275.51|0
1651861600000|2022-05-06 18:26:40|277.8|275.4|277.91|275.51|278.06|275.66|277.8|275.4|0
1651861610000|2022-05-06 18:26:50|277.96|275.56|277.91|275.51|278.01|275.61|277.7|275.3|0
1651861620000|2022-05-06 18:27:00|277.8|275.4|277.6|275.2|277.8|275.4|277.6|275.2|0
1651861630000|2022-05-06 18:27:10|275.98|273.58|276.08|273.68|276.48|274.08|275.98|273.58|0
1651861640000|2022-05-06 18:27:20|276.28|273.88|277.09|274.69|277.09|274.69|276.28|273.88|0
1651861650000|2022-05-06 18:27:30|277.14|274.74|276.69|274.29|277.14|274.74|276.18|273.78|0
1651861660000|2022-05-06 18:27:40|276.54|274.14|275.83|273.43|276.54|274.14|275.83|273.43|0
1651861670000|2022-05-06 18:27:50|276.18|273.78|276.38|273.98|276.89|274.49|276.18|273.78|0
1651861680000|2022-05-06 18:28:00|276.48|274.08|276.79|274.39|276.79|274.39|276.38|273.98|0
1651861690000|2022-05-06 18:28:10|277.7|275.3|276.48|274.08|277.7|275.3|276.48|274.08|0
1651861700000|2022-05-06 18:28:20|276.68|274.28|277.29|274.89|277.29|274.89|276.48|274.08|0
1651861710000|2022-05-06 18:28:30|277.19|274.79|276.79|274.39|277.19|274.79|276.58|274.18|0
1651861720000|2022-05-06 18:28:40|277.09|274.69|276.68|274.28|277.09|274.69|276.68|274.28|0
1651861730000|2022-05-06 18:28:50|276.48|274.08|276.79|274.39|276.79|274.39|276.28|273.88|0
1651861740000|2022-05-06 18:29:00|276.48|274.08|276.68|274.28|276.74|274.34|276.48|274.08|0
1651861750000|2022-05-06 18:29:10|276.28|273.88|276.89|274.49|276.89|274.49|276.28|273.88|0
1651861760000|2022-05-06 18:29:20|276.58|274.18|276.48|274.08|276.99|274.59|276.48|274.08|0
1651861770000|2022-05-06 18:29:30|276.38|273.98|277.4|275|277.4|275|276.38|273.98|0
1651861780000|2022-05-06 18:29:40|277.8|275.4|277.4|275|277.8|275.4|277.19|274.79|0
1651861790000|2022-05-06 18:29:50|277.29|274.89|277.29|274.89|277.4|275|277.29|274.89|0
1651861800000|2022-05-06 18:30:00|277.09|274.69|277.09|274.69|277.35|274.95|276.68|274.28|0
1651861810000|2022-05-06 18:30:10|276.84|274.44|277.4|275|277.4|275|276.84|274.44|0
1651861820000|2022-05-06 18:30:20|277.09|274.69|275.82|273.42|277.09|274.69|275.57|273.17|0
1651861830000|2022-05-06 18:30:30|276.18|273.78|276.38|273.98|276.38|273.98|276.18|273.78|0
1651861840000|2022-05-06 18:30:40|276.58|274.18|278.11|275.71|278.26|275.86|276.58|274.18|0
1651861850000|2022-05-06 18:30:50|277.8|275.4|277.65|275.25|277.8|275.4|277.65|275.25|0
1651861860000|2022-05-06 18:31:00|277.6|275.2|277.65|275.25|277.75|275.35|277.6|275.2|0
1651861870000|2022-05-06 18:31:10|277.4|275|276.89|274.49|277.8|275.4|276.89|274.49|0
1651861880000|2022-05-06 18:31:20|277.29|274.89|277.8|275.4|277.86|275.46|277.29|274.89|0
1651861890000|2022-05-06 18:31:30|277.9|275.5|278.31|275.91|278.31|275.91|277.6|275.2|0
1651861900000|2022-05-06 18:31:40|278.41|276.01|278.01|275.61|278.41|276.01|277.9|275.5|0
1651861910000|2022-05-06 18:31:50|278.41|276.01|278.06|275.66|278.52|276.12|278.06|275.66|0
1651861920000|2022-05-06 18:32:00|278.16|275.76|280.15|277.75|280.15|277.75|278.16|275.76|0
1651861930000|2022-05-06 18:32:10|279.95|277.55|279.9|277.5|279.95|277.55|279.74|277.34|0
1651861940000|2022-05-06 18:32:20|279.95|277.55|279.84|277.44|280.05|277.65|279.84|277.44|0
1651861950000|2022-05-06 18:32:30|279.95|277.55|280.21|277.81|280.21|277.81|279.84|277.44|0
1651861960000|2022-05-06 18:32:40|280.15|277.75|280.31|277.91|280.36|277.96|280.15|277.75|0
1651861970000|2022-05-06 18:32:50|280.36|277.96|280.46|278.06|280.46|278.06|280.25|277.85|0
1651861980000|2022-05-06 18:33:00|280.36|277.96|280.25|277.85|280.36|277.96|280.15|277.75|0
1651861990000|2022-05-06 18:33:10|280.1|277.7|280.05|277.65|280.15|277.75|280.05|277.65|0
1651862000000|2022-05-06 18:33:20|280.1|277.7|280.05|277.65|280.1|277.7|279.9|277.5|0
1651862010000|2022-05-06 18:33:30|279.95|277.55|280.15|277.75|280.15|277.75|279.95|277.55|0
1651862020000|2022-05-06 18:33:40|279.84|277.44|275.11|272.71|279.84|277.44|275.11|272.71|0
1651862030000|2022-05-06 18:33:50|274.6|272.2|274.8|272.4|274.8|272.4|274.6|272.2|0
1651862040000|2022-05-06 18:34:00|274.39|271.99|275.01|272.61|275.01|272.61|274.39|271.99|0
1651862050000|2022-05-06 18:34:10|275.11|272.71|274.85|272.45|275.41|273.01|274.85|272.45|0
1651862060000|2022-05-06 18:34:20|275.01|272.61|274.65|272.25|275.01|272.61|274.6|272.2|0
1651862070000|2022-05-06 18:34:30|275.21|272.81|275.11|272.71|275.21|272.81|274.9|272.5|0
1651862080000|2022-05-06 18:34:40|275.21|272.81|275.38|272.98|275.79|273.39|275.21|272.81|0
1651862090000|2022-05-06 18:34:50|275.28|272.88|275.08|272.68|275.28|272.88|275.08|272.68|0
1651862100000|2022-05-06 18:35:00|277.57|275.17|277.17|274.77|277.57|275.17|277.06|274.66|0
1651862110000|2022-05-06 18:35:10|277.68|275.28|279.44|277.04|279.44|277.04|277.68|275.28|0
1651862120000|2022-05-06 18:35:20|279.28|276.88|279.13|276.73|279.39|276.99|279.13|276.73|0
1651862130000|2022-05-06 18:35:30|279.33|276.93|279.54|277.14|279.54|277.14|279.33|276.93|0
1651862140000|2022-05-06 18:35:40|279.13|276.73|278.92|276.52|279.23|276.83|278.92|276.52|0
1651862150000|2022-05-06 18:35:50|278.26|275.86|277.65|275.25|278.26|275.86|277.5|275.1|0
1651862160000|2022-05-06 18:36:00|278.11|275.71|277.85|275.45|278.82|276.42|277.85|275.45|0
1651862170000|2022-05-06 18:36:10|278.21|275.81|277.7|275.3|278.21|275.81|277.7|275.3|0
1651862180000|2022-05-06 18:36:20|277.9|275.5|278.31|275.91|278.31|275.91|277.9|275.5|0
1651862190000|2022-05-06 18:36:30|278.26|275.86|277.9|275.5|278.26|275.86|277.9|275.5|0
1651862200000|2022-05-06 18:36:40|278.11|275.71|278.57|276.17|278.57|276.17|278.11|275.71|0
1651862210000|2022-05-06 18:36:50|278.62|276.22|279.23|276.83|279.23|276.83|278.41|276.01|0
1651862220000|2022-05-06 18:37:00|279.08|276.68|278.72|276.32|279.08|276.68|278.72|276.32|0
1651862230000|2022-05-06 18:37:10|278.82|276.42|279.03|276.63|279.13|276.73|278.82|276.42|0
1651862240000|2022-05-06 18:37:20|278.62|276.22|278.92|276.52|279.13|276.73|278.62|276.22|0
1651862250000|2022-05-06 18:37:30|279.23|276.83|279.18|276.78|279.23|276.83|278.82|276.42|0
1651862260000|2022-05-06 18:37:40|279.03|276.63|279.44|277.04|279.44|277.04|279.03|276.63|0
1651862270000|2022-05-06 18:37:50|279.33|276.93|279.33|276.93|279.64|277.24|279.28|276.88|0
1651862280000|2022-05-06 18:38:00|279.13|276.73|278.51|276.11|279.54|277.14|278.51|276.11|0
1651862290000|2022-05-06 18:38:10|278.62|276.22|279.43|277.03|279.43|277.03|278.62|276.22|0
1651862300000|2022-05-06 18:38:20|279.13|276.73|279.08|276.68|279.13|276.73|279.03|276.63|0
1651862310000|2022-05-06 18:38:30|278.92|276.52|279.43|277.03|279.43|277.03|278.92|276.52|0
1651862320000|2022-05-06 18:38:40|279.28|276.88|279.74|277.34|279.84|277.44|279.28|276.88|0
1651862330000|2022-05-06 18:38:50|279.84|277.44|279.84|277.44|279.95|277.55|279.84|277.44|0
1651862340000|2022-05-06 18:39:00|279.74|277.34|280.36|277.96|280.36|277.96|279.64|277.24|0
1651862350000|2022-05-06 18:39:10|280.46|278.06|280.15|277.75|280.46|278.06|279.95|277.55|0
1651862360000|2022-05-06 18:39:20|280.25|277.85|280.15|277.75|280.46|278.06|280.15|277.75|0
1651862370000|2022-05-06 18:39:30|280.46|278.06|279.95|277.55|280.46|278.06|279.95|277.55|0
1651862380000|2022-05-06 18:39:40|279.84|277.44|279.64|277.24|279.84|277.44|279.64|277.24|0
1651862390000|2022-05-06 18:39:50|279.95|277.55|279.33|276.93|279.95|277.55|279.33|276.93|0
1651862400000|2022-05-06 18:40:00|279.23|276.83|278.57|276.17|279.23|276.83|278.57|276.17|0
1651862410000|2022-05-06 18:40:10|278.51|276.11|277.8|275.4|278.51|276.11|277.8|275.4|0
1651862420000|2022-05-06 18:40:20|278|275.6|276.99|274.59|278.11|275.71|276.99|274.59|0
1651862430000|2022-05-06 18:40:30|277.19|274.79|277.24|274.84|277.49|275.09|277.19|274.79|0
1651862440000|2022-05-06 18:40:40|276.78|274.38|278.06|275.66|278.06|275.66|276.78|274.38|0
1651862450000|2022-05-06 18:40:50|277.75|275.35|277.49|275.09|277.75|275.35|277.19|274.79|0
1651862460000|2022-05-06 18:41:00|277.9|275.5|276.99|274.59|277.9|275.5|276.99|274.59|0
1651862470000|2022-05-06 18:41:10|277.49|275.09|277.8|275.4|277.8|275.4|277.49|275.09|0
1651862480000|2022-05-06 18:41:20|278.11|275.71|277.49|275.09|278.11|275.71|277.49|275.09|0
1651862490000|2022-05-06 18:41:30|277.8|275.4|277.7|275.3|278|275.6|277.7|275.3|0
1651862500000|2022-05-06 18:41:40|277.6|275.2|277.49|275.09|277.6|275.2|277.49|275.09|0
1651862510000|2022-05-06 18:41:50|277.7|275.3|277.6|275.2|277.7|275.3|277.19|274.79|0
1651862520000|2022-05-06 18:42:00|277.8|275.4|277.9|275.5|277.9|275.5|277.04|274.64|0
1651862530000|2022-05-06 18:42:10|278|275.6|277.75|275.35|278|275.6|277.55|275.15|0
1651862540000|2022-05-06 18:42:20|277.55|275.15|277.8|275.4|277.8|275.4|277.55|275.15|0
1651862550000|2022-05-06 18:42:30|277.7|275.3|277.19|274.79|277.8|275.4|277.19|274.79|0
1651862560000|2022-05-06 18:42:40|277.34|274.94|277.29|274.89|277.34|274.94|277.04|274.64|0
1651862570000|2022-05-06 18:42:50|277.39|274.99|277.34|274.94|277.39|274.99|277.09|274.69|0
1651862580000|2022-05-06 18:43:00|277.49|275.09|277.39|274.99|277.49|275.09|277.39|274.99|0
1651862590000|2022-05-06 18:43:10|277.19|274.79|277.39|274.99|277.49|275.09|277.19|274.79|0
1651862600000|2022-05-06 18:43:20|277.29|274.89|277.39|274.99|277.49|275.09|277.29|274.89|0
1651862610000|2022-05-06 18:43:30|277.49|275.09|277.49|275.09|277.7|275.3|277.49|275.09|0
1651862620000|2022-05-06 18:43:40|277.09|274.69|277.59|275.19|277.59|275.19|277.09|274.69|0
1651862630000|2022-05-06 18:43:50|278|275.6|278.21|275.81|278.46|276.06|278|275.6|0
1651862640000|2022-05-06 18:44:00|278.1|275.7|278.92|276.52|278.92|276.52|278|275.6|0
1651862650000|2022-05-06 18:44:10|278.51|276.11|278.82|276.42|278.92|276.52|278.51|276.11|0
1651862660000|2022-05-06 18:44:20|279.02|276.62|279.74|277.34|279.74|277.34|279.02|276.62|0
1651862670000|2022-05-06 18:44:30|279.64|277.24|279.84|277.44|279.84|277.44|279.64|277.24|0
1651862680000|2022-05-06 18:44:40|279.74|277.34|279.53|277.13|279.94|277.54|279.53|277.13|0
1651862690000|2022-05-06 18:44:50|279.74|277.34|279.84|277.44|280.25|277.85|279.74|277.34|0
1651862700000|2022-05-06 18:45:00|280.25|277.85|280.15|277.75|280.41|278.01|280.15|277.75|0
1651862710000|2022-05-06 18:45:10|279.74|277.34|279.59|277.19|279.74|277.34|279.53|277.13|0
1651862720000|2022-05-06 18:45:20|279.64|277.24|279.02|276.62|279.64|277.24|279.02|276.62|0
1651862730000|2022-05-06 18:45:30|279.23|276.83|279.74|277.34|279.94|277.54|279.23|276.83|0
1651862740000|2022-05-06 18:45:40|279.38|276.98|279.74|277.34|279.74|277.34|279.18|276.78|0
1651862750000|2022-05-06 18:45:50|279.64|277.24|279.84|277.44|279.94|277.54|279.64|277.24|0
1651862760000|2022-05-06 18:46:00|279.79|277.39|279.79|277.39|279.79|277.39|279.79|277.39|0
1651862770000|2022-05-06 18:46:10|279.69|277.29|279.23|276.83|279.74|277.34|279.12|276.72|0
1651862780000|2022-05-06 18:46:20|279.33|276.93|278.71|276.31|279.33|276.93|278.71|276.31|0
1651862790000|2022-05-06 18:46:30|278.82|276.42|278.2|275.8|278.82|276.42|278.2|275.8|0
1651862800000|2022-05-06 18:46:40|278.1|275.7|277.8|275.4|278.2|275.8|277.8|275.4|0
1651862810000|2022-05-06 18:46:50|277.95|275.55|277.9|275.5|278.1|275.7|277.9|275.5|0
1651862820000|2022-05-06 18:47:00|278|275.6|278.41|276.01|278.71|276.31|278|275.6|0
1651862830000|2022-05-06 18:47:10|278.61|276.21|279.53|277.13|279.53|277.13|278.61|276.21|0
1651862840000|2022-05-06 18:47:20|279.48|277.08|280.41|278.01|280.41|278.01|279.33|276.93|0
1651862850000|2022-05-06 18:47:30|280.35|277.95|280.41|278.01|280.56|278.16|280.3|277.9|0
1651862860000|2022-05-06 18:47:40|280.25|277.85|280.46|278.06|280.56|278.16|280.25|277.85|0
1651862870000|2022-05-06 18:47:50|280.56|278.16|280.61|278.21|280.61|278.21|280.35|277.95|0
1651862880000|2022-05-06 18:48:00|280.51|278.11|279.33|276.93|280.51|278.11|279.33|276.93|0
1651862890000|2022-05-06 18:48:10|278.92|276.52|278.71|276.31|278.92|276.52|278.2|275.8|0
1651862900000|2022-05-06 18:48:20|279.02|276.62|279.12|276.72|279.43|277.03|279.02|276.62|0
1651862910000|2022-05-06 18:48:30|278.92|276.52|278.92|276.52|279.22|276.82|278.92|276.52|0
1651862920000|2022-05-06 18:48:40|279.02|276.62|279.33|276.93|279.33|276.93|278.61|276.21|0
1651862930000|2022-05-06 18:48:50|279.22|276.82|278.82|276.42|279.22|276.82|278.82|276.42|0
1651862940000|2022-05-06 18:49:00|278.66|276.26|277.39|274.99|278.66|276.26|277.39|274.99|0
1651862950000|2022-05-06 18:49:10|276.57|274.17|275.97|273.57|276.57|274.17|275.97|273.57|0
1651862960000|2022-05-06 18:49:20|276.07|273.67|274.75|272.35|276.07|273.67|274.75|272.35|0
1651862970000|2022-05-06 18:49:30|274.65|272.25|274.55|272.15|274.75|272.35|274.55|272.15|0
1651862980000|2022-05-06 18:49:40|274.75|272.35|275.05|272.65|275.05|272.65|274.75|272.35|0
1651862990000|2022-05-06 18:49:50|275.01|272.61|274.35|271.95|275.05|272.65|274.35|271.95|0
1651863000000|2022-05-06 18:50:00|275.05|272.65|273.14|270.74|275.16|272.76|273.14|270.74|0
1651863010000|2022-05-06 18:50:10|272.84|270.44|272.33|269.93|272.84|270.44|272.33|269.93|0
1651863020000|2022-05-06 18:50:20|271.33|268.93|271.73|269.33|272.33|269.93|271.33|268.93|0
1651863030000|2022-05-06 18:50:30|271.43|269.03|271.63|269.23|271.63|269.23|271.23|268.83|0
1651863040000|2022-05-06 18:50:40|271.93|269.53|272.64|270.24|272.64|270.24|271.93|269.53|0
1651863050000|2022-05-06 18:50:50|272.84|270.44|272.74|270.34|272.84|270.44|272.49|270.09|0
1651863060000|2022-05-06 18:51:00|272.23|269.83|271.93|269.53|272.23|269.83|271.93|269.53|0
1651863070000|2022-05-06 18:51:10|272.23|269.83|273.24|270.84|273.34|270.94|272.23|269.83|0
1651863080000|2022-05-06 18:51:20|273.14|270.74|272.74|270.34|273.14|270.74|272.74|270.34|0
1651863090000|2022-05-06 18:51:30|273.04|270.64|272.84|270.44|273.09|270.69|272.74|270.34|0
1651863100000|2022-05-06 18:51:40|273.24|270.84|273.04|270.64|273.44|271.04|273.04|270.64|0
1651863110000|2022-05-06 18:51:50|272.84|270.44|273.34|270.94|273.44|271.04|272.84|270.44|0
1651863120000|2022-05-06 18:52:00|273.24|270.84|272.89|270.49|273.24|270.84|272.74|270.34|0
1651863130000|2022-05-06 18:52:10|273.04|270.64|272.94|270.54|273.04|270.64|272.74|270.34|0
1651863140000|2022-05-06 18:52:20|273.04|270.64|272.74|270.34|273.04|270.64|272.74|270.34|0
1651863150000|2022-05-06 18:52:30|272.43|270.03|273.04|270.64|273.39|270.99|272.43|270.03|0
1651863160000|2022-05-06 18:52:40|273.14|270.74|273.74|271.34|273.74|271.34|273.14|270.74|0
1651863170000|2022-05-06 18:52:50|273.79|271.39|273.34|270.94|273.84|271.44|273.34|270.94|0
1651863180000|2022-05-06 18:53:00|273.64|271.24|273.29|270.89|273.64|271.24|273.24|270.84|0
1651863190000|2022-05-06 18:53:10|273.34|270.94|273.59|271.19|273.64|271.24|273.34|270.94|0
1651863200000|2022-05-06 18:53:20|273.69|271.29|273.69|271.29|273.74|271.34|273.69|271.29|0
1651863210000|2022-05-06 18:53:30|273.64|271.24|274.14|271.74|274.14|271.74|273.64|271.24|0
1651863220000|2022-05-06 18:53:40|274.04|271.64|273.34|270.94|274.04|271.64|273.34|270.94|0
1651863230000|2022-05-06 18:53:50|273.24|270.84|272.83|270.43|273.54|271.14|272.73|270.33|0
1651863240000|2022-05-06 18:54:00|272.63|270.23|273.04|270.64|273.24|270.84|272.63|270.23|0
1651863250000|2022-05-06 18:54:10|272.03|269.63|271.48|269.08|272.03|269.63|271.23|268.83|0
1651863260000|2022-05-06 18:54:20|271.43|269.03|272.03|269.63|272.08|269.68|271.13|268.73|0
1651863270000|2022-05-06 18:54:30|271.78|269.38|271.13|268.73|272.13|269.73|271.13|268.73|0
1651863280000|2022-05-06 18:54:40|271.63|269.23|271.83|269.43|272.13|269.73|271.63|269.23|0
1651863290000|2022-05-06 18:54:50|272.13|269.73|271.58|269.18|272.13|269.73|271.53|269.13|0
1651863300000|2022-05-06 18:55:00|271.03|268.63|270.63|268.23|271.03|268.63|270.03|267.63|0
1651863310000|2022-05-06 18:55:10|270.48|268.08|270.53|268.13|270.53|268.13|270.43|268.03|0
1651863320000|2022-05-06 18:55:20|270.33|267.93|271.63|269.23|271.63|269.23|270.33|267.93|0
1651863330000|2022-05-06 18:55:30|272.23|269.83|272.43|270.03|272.43|270.03|272.23|269.83|0
1651863340000|2022-05-06 18:55:40|272.93|270.53|273.44|271.04|273.44|271.04|272.93|270.53|0
1651863350000|2022-05-06 18:55:50|273.14|270.74|273.24|270.84|273.29|270.89|273.03|270.63|0
1651863360000|2022-05-06 18:56:00|273.34|270.94|272.53|270.13|273.34|270.94|272.53|270.13|0
1651863370000|2022-05-06 18:56:10|272.73|270.33|272.08|269.68|272.93|270.53|272.08|269.68|0
1651863380000|2022-05-06 18:56:20|272.23|269.83|272.63|270.23|272.73|270.33|272.23|269.83|0
1651863390000|2022-05-06 18:56:30|273.03|270.63|273.74|271.34|274.04|271.64|273.03|270.63|0
1651863400000|2022-05-06 18:56:40|273.54|271.14|273.54|271.14|273.89|271.49|273.54|271.14|0
1651863410000|2022-05-06 18:56:50|273.24|270.84|273.03|270.63|273.24|270.84|273.03|270.63|0
1651863420000|2022-05-06 18:57:00|273.64|271.24|273.54|271.14|274.09|271.69|273.54|271.14|0
1651863430000|2022-05-06 18:57:10|273.34|270.94|272.73|270.33|273.34|270.94|272.68|270.28|0
1651863440000|2022-05-06 18:57:20|273.03|270.63|272.93|270.53|273.64|271.24|272.93|270.53|0
1651863450000|2022-05-06 18:57:30|272.73|270.33|272.43|270.03|272.83|270.43|272.38|269.98|0
1651863460000|2022-05-06 18:57:40|271.93|269.53|271.93|269.53|271.93|269.53|271.88|269.48|0
1651863470000|2022-05-06 18:57:50|271.13|268.73|271.53|269.13|271.53|269.13|271.03|268.63|0
1651863480000|2022-05-06 18:58:00|271.33|268.93|270.73|268.33|271.38|268.98|270.73|268.33|0
1651863490000|2022-05-06 18:58:10|271.13|268.73|270.93|268.53|271.13|268.73|270.83|268.43|0
1651863500000|2022-05-06 18:58:20|271.43|269.03|272.23|269.83|272.23|269.83|271.43|269.03|0
1651863510000|2022-05-06 18:58:30|271.93|269.53|271.83|269.43|271.93|269.53|271.73|269.33|0
1651863520000|2022-05-06 18:58:40|271.88|269.48|271.83|269.43|271.88|269.48|271.23|268.83|0
1651863530000|2022-05-06 18:58:50|271.88|269.48|272.23|269.83|272.23|269.83|271.83|269.43|0
1651863540000|2022-05-06 18:59:00|272.03|269.63|272.33|269.93|272.33|269.93|271.73|269.33|0
1651863550000|2022-05-06 18:59:10|272.13|269.73|272.23|269.83|272.73|270.33|272.13|269.73|0
1651863560000|2022-05-06 18:59:20|272.53|270.13|272.83|270.43|272.83|270.43|272.53|270.13|0
1651863570000|2022-05-06 18:59:30|272.88|270.48|274.95|272.55|274.95|272.55|272.88|270.48|0
1651863580000|2022-05-06 18:59:40|275.05|272.65|274.85|272.45|275.25|272.85|274.85|272.45|0
1651863590000|2022-05-06 18:59:50|275.05|272.65|276.77|274.37|276.77|274.37|275.05|272.65|0
1651863600000|2022-05-06 19:00:00|276.67|274.27|275.76|273.36|276.67|274.27|275.76|273.36|0
1651863610000|2022-05-06 19:00:10|275.25|272.85|278.4|276|278.4|276|275.25|272.85|0
1651863620000|2022-05-06 19:00:20|277.69|275.29|277.18|274.78|277.69|275.29|277.18|274.78|0
1651863630000|2022-05-06 19:00:30|276.67|274.27|276.98|274.58|276.98|274.58|276.67|274.27|0
1651863640000|2022-05-06 19:00:40|276.37|273.97|275.96|273.56|276.37|273.97|275.86|273.46|0
1651863650000|2022-05-06 19:00:50|276.26|273.86|276.42|274.02|276.42|274.02|276.26|273.86|0
1651863660000|2022-05-06 19:01:00|276.16|273.76|275.66|273.26|276.32|273.92|275.66|273.26|0
1651863670000|2022-05-06 19:01:10|275.76|273.36|275.66|273.26|275.76|273.36|275.55|273.15|0
1651863680000|2022-05-06 19:01:20|275.55|273.15|276.72|274.32|276.72|274.32|275.55|273.15|0
1651863690000|2022-05-06 19:01:30|276.77|274.37|277.08|274.68|277.08|274.68|276.77|274.37|0
1651863700000|2022-05-06 19:01:40|276.47|274.07|277.08|274.68|277.08|274.68|276.37|273.97|0
1651863710000|2022-05-06 19:01:50|277.28|274.88|276.77|274.37|277.28|274.88|276.77|274.37|0
1651863720000|2022-05-06 19:02:00|277.48|275.08|278.2|275.8|278.2|275.8|277.48|275.08|0
1651863730000|2022-05-06 19:02:10|278.5|276.1|277.79|275.39|278.5|276.1|277.79|275.39|0
1651863740000|2022-05-06 19:02:20|277.69|275.29|278.09|275.69|278.3|275.9|277.69|275.29|0
1651863750000|2022-05-06 19:02:30|277.69|275.29|277.99|275.59|278.2|275.8|277.69|275.29|0
1651863760000|2022-05-06 19:02:40|278.3|275.9|278.2|275.8|278.4|276|278.2|275.8|0
1651863770000|2022-05-06 19:02:50|278.09|275.69|278.2|275.8|278.2|275.8|278.09|275.69|0
1651863780000|2022-05-06 19:03:00|278.5|276.1|277.99|275.59|278.5|276.1|277.99|275.59|0
1651863790000|2022-05-06 19:03:10|277.48|275.08|277.33|274.93|277.79|275.39|277.33|274.93|0
1651863800000|2022-05-06 19:03:20|277.69|275.29|278.09|275.69|278.09|275.69|277.69|275.29|0
1651863810000|2022-05-06 19:03:30|277.69|275.29|277.38|274.98|277.69|275.29|277.38|274.98|0
1651863820000|2022-05-06 19:03:40|277.69|275.29|277.79|275.39|277.79|275.39|277.69|275.29|0
1651863830000|2022-05-06 19:03:50|277.38|274.98|277.69|275.29|277.69|275.29|277.38|274.98|0
1651863840000|2022-05-06 19:04:00|277.08|274.68|276.87|274.47|277.18|274.78|276.87|274.47|0
1651863850000|2022-05-06 19:04:10|276.36|273.96|276.57|274.17|276.67|274.27|276.36|273.96|0
1651863860000|2022-05-06 19:04:20|276.67|274.27|276.77|274.37|276.87|274.47|276.67|274.27|0
1651863870000|2022-05-06 19:04:30|276.67|274.27|276.47|274.07|276.77|274.37|276.47|274.07|0
1651863880000|2022-05-06 19:04:40|276.06|273.66|275.65|273.25|276.06|273.66|275.65|273.25|0
1651863890000|2022-05-06 19:04:50|275.96|273.56|275.45|273.05|276.16|273.76|275.35|272.95|0
1651863900000|2022-05-06 19:05:00|276.16|273.76|275.86|273.46|276.16|273.76|275.76|273.36|0
1651863910000|2022-05-06 19:05:10|275.96|273.56|275.15|272.75|275.96|273.56|274.84|272.44|0
1651863920000|2022-05-06 19:05:20|275.45|273.05|275.65|273.25|275.75|273.35|275.45|273.05|0
1651863930000|2022-05-06 19:05:30|275.96|273.56|276.36|273.96|276.36|273.96|275.96|273.56|0
1651863940000|2022-05-06 19:05:40|276.26|273.86|276.42|274.02|276.52|274.12|276.16|273.76|0
1651863950000|2022-05-06 19:05:50|276.36|273.96|277.48|275.08|277.48|275.08|276.26|273.86|0
1651863960000|2022-05-06 19:06:00|277.99|275.59|278.09|275.69|278.4|276|277.99|275.59|0
1651863970000|2022-05-06 19:06:10|277.99|275.59|278.19|275.79|278.4|276|277.99|275.59|0
1651863980000|2022-05-06 19:06:20|278.5|276.1|279.01|276.61|279.01|276.61|278.4|276|0
1651863990000|2022-05-06 19:06:30|278.81|276.41|279.52|277.12|279.73|277.33|278.81|276.41|0
1651864000000|2022-05-06 19:06:40|279.63|277.23|279.63|277.23|279.88|277.48|279.52|277.12|0
1651864010000|2022-05-06 19:06:50|279.52|277.12|279.11|276.71|279.52|277.12|278.86|276.46|0
1651864020000|2022-05-06 19:07:00|279.01|276.61|279.01|276.61|279.01|276.61|278.4|276|0
1651864030000|2022-05-06 19:07:10|278.81|276.41|279.01|276.61|279.27|276.87|278.81|276.41|0
1651864040000|2022-05-06 19:07:20|279.52|277.12|279.32|276.92|279.73|277.33|279.32|276.92|0
1651864050000|2022-05-06 19:07:30|279.22|276.82|279.22|276.82|279.42|277.02|279.22|276.82|0
1651864060000|2022-05-06 19:07:40|279.32|276.92|279.62|277.22|279.83|277.43|279.32|276.92|0
1651864070000|2022-05-06 19:07:50|279.42|277.02|279.42|277.02|279.58|277.18|279.42|277.02|0
1651864080000|2022-05-06 19:08:00|279.83|277.43|280.14|277.74|280.14|277.74|279.62|277.22|0
1651864090000|2022-05-06 19:08:10|279.93|277.53|280.44|278.04|280.44|278.04|279.83|277.43|0
1651864100000|2022-05-06 19:08:20|280.34|277.94|280.65|278.25|280.65|278.25|280.34|277.94|0
1651864110000|2022-05-06 19:08:30|280.86|278.46|280.5|278.1|280.86|278.46|280.5|278.1|0
1651864120000|2022-05-06 19:08:40|280.86|278.46|280.75|278.35|280.86|278.46|280.75|278.35|0
1651864130000|2022-05-06 19:08:50|280.86|278.46|280.65|278.25|280.86|278.46|280.65|278.25|0
1651864140000|2022-05-06 19:09:00|280.09|277.69|280.24|277.84|280.44|278.04|280.09|277.69|0
1651864150000|2022-05-06 19:09:10|280.65|278.25|280.75|278.35|280.75|278.35|280.65|278.25|0
1651864160000|2022-05-06 19:09:20|280.55|278.15|279.93|277.53|280.75|278.35|279.93|277.53|0
1651864170000|2022-05-06 19:09:30|279.78|277.38|279.93|277.53|279.93|277.53|279.62|277.22|0
1651864180000|2022-05-06 19:09:40|279.73|277.33|280.03|277.63|280.03|277.63|279.52|277.12|0
1651864190000|2022-05-06 19:09:50|280.14|277.74|279.73|277.33|280.14|277.74|279.73|277.33|0
1651864200000|2022-05-06 19:10:00|279.32|276.92|278.4|276|279.32|276.92|278.4|276|0
1651864210000|2022-05-06 19:10:10|278.29|275.89|278.5|276.1|278.5|276.1|278.29|275.89|0
1651864220000|2022-05-06 19:10:20|278.19|275.79|278.7|276.3|278.91|276.51|278.19|275.79|0
1651864230000|2022-05-06 19:10:30|277.94|275.54|277.99|275.59|277.99|275.59|277.94|275.54|0
1651864240000|2022-05-06 19:10:40|277.89|275.49|277.84|275.44|278.09|275.69|277.84|275.44|0
1651864250000|2022-05-06 19:10:50|279.06|276.66|279.11|276.71|279.11|276.71|278.91|276.51|0
1651864260000|2022-05-06 19:11:00|279.01|276.61|278.8|276.4|279.21|276.81|278.8|276.4|0
1651864270000|2022-05-06 19:11:10|278.7|276.3|279.73|277.33|279.73|277.33|278.7|276.3|0
1651864280000|2022-05-06 19:11:20|279.52|277.12|279.83|277.43|280.03|277.63|279.52|277.12|0
1651864290000|2022-05-06 19:11:30|279.93|277.53|279.62|277.22|279.93|277.53|279.62|277.22|0
1651864300000|2022-05-06 19:11:40|279.11|276.71|279.11|276.71|279.11|276.71|278.91|276.51|0
1651864310000|2022-05-06 19:11:50|279.06|276.66|278.24|275.84|279.06|276.66|278.19|275.79|0
1651864320000|2022-05-06 19:12:00|278.7|276.3|278.29|275.89|279.01|276.61|278.29|275.89|0
1651864330000|2022-05-06 19:12:10|277.58|275.18|278.45|276.05|278.45|276.05|277.58|275.18|0
1651864340000|2022-05-06 19:12:20|277.99|275.59|277.48|275.08|278.09|275.69|277.48|275.08|0
1651864350000|2022-05-06 19:12:30|277.99|275.59|277.99|275.59|277.99|275.59|277.89|275.49|0
1651864360000|2022-05-06 19:12:40|278.09|275.69|277.99|275.59|278.09|275.69|277.99|275.59|0
1651864370000|2022-05-06 19:12:50|278.04|275.64|277.99|275.59|278.09|275.69|277.99|275.59|0
1651864380000|2022-05-06 19:13:00|277.48|275.08|277.48|275.08|277.58|275.18|277.48|275.08|0
1651864390000|2022-05-06 19:13:10|276.87|274.47|277.07|274.67|277.33|274.93|276.87|274.47|0
1651864400000|2022-05-06 19:13:20|276.97|274.57|277.99|275.59|277.99|275.59|276.97|274.57|0
1651864410000|2022-05-06 19:13:30|278.29|275.89|277.58|275.18|278.29|275.89|277.58|275.18|0
1651864420000|2022-05-06 19:13:40|277.48|275.08|277.78|275.38|277.88|275.48|277.48|275.08|0
1651864430000|2022-05-06 19:13:50|278.04|275.64|277.78|275.38|278.04|275.64|277.48|275.08|0
1651864440000|2022-05-06 19:14:00|278.29|275.89|278.29|275.89|278.29|275.89|277.53|275.13|0
1651864450000|2022-05-06 19:14:10|278.7|276.3|278.5|276.1|278.91|276.51|278.5|276.1|0
1651864460000|2022-05-06 19:14:20|278.55|276.15|278.39|275.99|278.55|276.15|278.19|275.79|0
1651864470000|2022-05-06 19:14:30|278.5|276.1|279.11|276.71|279.11|276.71|278.5|276.1|0
1651864480000|2022-05-06 19:14:40|279.72|277.32|279.72|277.32|279.72|277.32|279.62|277.22|0
1651864490000|2022-05-06 19:14:50|279.11|276.71|279.72|277.32|279.72|277.32|279.11|276.71|0
1651864500000|2022-05-06 19:15:00|279.62|277.22|279.16|276.76|279.62|277.22|279.16|276.76|0
1651864510000|2022-05-06 19:15:10|279.11|276.71|278.39|275.99|279.11|276.71|278.39|275.99|0
1651864520000|2022-05-06 19:15:20|278.24|275.84|278.09|275.69|278.24|275.84|277.78|275.38|0
1651864530000|2022-05-06 19:15:30|278.39|275.99|278.75|276.35|278.75|276.35|278.39|275.99|0
1651864540000|2022-05-06 19:15:40|279.11|276.71|279.52|277.12|279.52|277.12|279.11|276.71|0
1651864550000|2022-05-06 19:15:50|279.72|277.32|279.11|276.71|279.72|277.32|279.11|276.71|0
1651864560000|2022-05-06 19:16:00|279.21|276.81|278.9|276.5|279.21|276.81|278.6|276.2|0
1651864570000|2022-05-06 19:16:10|278.8|276.4|278.9|276.5|278.9|276.5|278.8|276.4|0
1651864580000|2022-05-06 19:16:20|278.7|276.3|278.5|276.1|278.7|276.3|278.5|276.1|0
1651864590000|2022-05-06 19:16:30|278.7|276.3|278.39|275.99|278.7|276.3|278.24|275.84|0
1651864600000|2022-05-06 19:16:40|278.5|276.1|279.11|276.71|279.11|276.71|278.5|276.1|0
1651864610000|2022-05-06 19:16:50|279.42|277.02|279.62|277.22|279.72|277.32|279.42|277.02|0
1651864620000|2022-05-06 19:17:00|279.72|277.32|280.13|277.73|280.13|277.73|279.72|277.32|0
1651864630000|2022-05-06 19:17:10|279.93|277.53|279.62|277.22|279.93|277.53|279.62|277.22|0
1651864640000|2022-05-06 19:17:20|279.31|276.91|278.19|275.79|279.31|276.91|278.19|275.79|0
1651864650000|2022-05-06 19:17:30|278.49|276.09|279.52|277.12|279.52|277.12|278.39|275.99|0
1651864660000|2022-05-06 19:17:40|279.62|277.22|279.93|277.53|279.93|277.53|279.62|277.22|0
1651864670000|2022-05-06 19:17:50|279.72|277.32|280.13|277.73|280.13|277.73|279.72|277.32|0
1651864680000|2022-05-06 19:18:00|279.93|277.53|280.13|277.73|280.13|277.73|279.93|277.53|0
1651864690000|2022-05-06 19:18:10|280.03|277.63|280.03|277.63|280.13|277.73|280.03|277.63|0
1651864700000|2022-05-06 19:18:20|280.13|277.73|280.13|277.73|280.13|277.73|280.03|277.63|0
1651864710000|2022-05-06 19:18:30|279.93|277.53|280.03|277.63|280.03|277.63|279.41|277.01|0
1651864720000|2022-05-06 19:18:40|281.16|278.76|281.36|278.96|281.57|279.17|281.16|278.76|0
1651864730000|2022-05-06 19:18:50|280.03|277.63|279.93|277.53|280.03|277.63|279.62|277.22|0
1651864740000|2022-05-06 19:19:00|280.75|278.35|278.75|276.35|280.75|278.35|278.75|276.35|0
1651864750000|2022-05-06 19:19:10|278.39|275.99|278.55|276.15|278.55|276.15|277.78|275.38|0
1651864760000|2022-05-06 19:19:20|278.9|276.5|278.55|276.15|278.96|276.56|278.55|276.15|0
1651864770000|2022-05-06 19:19:30|278.9|276.5|278.8|276.4|278.96|276.56|278.6|276.2|0
1651864780000|2022-05-06 19:19:40|278.9|276.5|278.19|275.79|278.9|276.5|278.19|275.79|0
1651864790000|2022-05-06 19:19:50|278.44|276.04|278.14|275.74|278.44|276.04|278.14|275.74|0
1651864800000|2022-05-06 19:20:00|278.7|276.3|279.21|276.81|279.41|277.01|278.49|276.09|0
1651864810000|2022-05-06 19:20:10|278.75|276.35|279.21|276.81|279.21|276.81|278.75|276.35|0
1651864820000|2022-05-06 19:20:20|279.62|277.22|279.62|277.22|279.62|277.22|279.52|277.12|0
1651864830000|2022-05-06 19:20:30|279.82|277.42|280.03|277.63|280.03|277.63|279.72|277.32|0
1651864840000|2022-05-06 19:20:40|279.82|277.42|280.03|277.63|280.03|277.63|279.82|277.42|0
1651864850000|2022-05-06 19:20:50|280.44|278.04|280.85|278.45|280.85|278.45|280.44|278.04|0
1651864860000|2022-05-06 19:21:00|280.95|278.55|280.13|277.73|280.95|278.55|280.13|277.73|0
1651864870000|2022-05-06 19:21:10|281.05|278.65|280.85|278.45|281.05|278.65|280.85|278.45|0
1651864880000|2022-05-06 19:21:20|280.9|278.5|281.11|278.71|281.11|278.71|280.9|278.5|0
1651864890000|2022-05-06 19:21:30|281.16|278.76|281.98|279.58|281.98|279.58|281.16|278.76|0
1651864900000|2022-05-06 19:21:40|282.19|279.79|281.93|279.53|282.19|279.79|281.93|279.53|0
1651864910000|2022-05-06 19:21:50|281.67|279.27|281.05|278.65|281.67|279.27|281.05|278.65|0
1651864920000|2022-05-06 19:22:00|280.95|278.55|280.44|278.04|280.95|278.55|280.34|277.94|0
1651864930000|2022-05-06 19:22:10|280.34|277.94|280.54|278.14|280.54|278.14|280.34|277.94|0
1651864940000|2022-05-06 19:22:20|280.34|277.94|281.47|279.07|281.47|279.07|280.34|277.94|0
1651864950000|2022-05-06 19:22:30|281.57|279.17|281.47|279.07|281.77|279.37|281.47|279.07|0
1651864960000|2022-05-06 19:22:40|281.16|278.76|281|278.6|281.16|278.76|281|278.6|0
1651864970000|2022-05-06 19:22:50|280.95|278.55|281.26|278.86|281.36|278.96|280.95|278.55|0
1651864980000|2022-05-06 19:23:00|280.85|278.45|281.05|278.65|281.05|278.65|280.85|278.45|0
1651864990000|2022-05-06 19:23:10|281.52|279.12|281.36|278.96|281.52|279.12|281.36|278.96|0
1651865000000|2022-05-06 19:23:20|281.26|278.86|281.57|279.17|281.57|279.17|281.26|278.86|0
1651865010000|2022-05-06 19:23:30|281.16|278.76|281.36|278.96|281.36|278.96|281.16|278.76|0
1651865020000|2022-05-06 19:23:40|281.47|279.07|281.77|279.37|281.77|279.37|281.46|279.06|0
1651865030000|2022-05-06 19:23:50|281.88|279.48|281.67|279.27|281.88|279.48|281.67|279.27|0
1651865040000|2022-05-06 19:24:00|281.93|279.53|281.98|279.58|281.98|279.58|281.88|279.48|0
1651865050000|2022-05-06 19:24:10|282.08|279.68|282.19|279.79|282.19|279.79|281.98|279.58|0
1651865060000|2022-05-06 19:24:20|282.08|279.68|281.98|279.58|282.19|279.79|281.98|279.58|0
1651865070000|2022-05-06 19:24:30|281.88|279.48|281.98|279.58|281.98|279.58|281.83|279.43|0
1651865080000|2022-05-06 19:24:40|282.08|279.68|282.08|279.68|282.19|279.79|281.98|279.58|0
1651865090000|2022-05-06 19:24:50|282.19|279.79|281.88|279.48|282.19|279.79|281.88|279.48|0
1651865100000|2022-05-06 19:25:00|281.57|279.17|280.95|278.55|281.57|279.17|280.95|278.55|0
1651865110000|2022-05-06 19:25:10|281.16|278.76|282.5|280.1|282.5|280.1|281.05|278.65|0
1651865120000|2022-05-06 19:25:20|282.29|279.89|281.77|279.37|282.29|279.89|281.77|279.37|0
1651865130000|2022-05-06 19:25:30|281.57|279.17|281.83|279.43|281.83|279.43|281.57|279.17|0
1651865140000|2022-05-06 19:25:40|281.67|279.27|281.41|279.01|281.67|279.27|281.41|279.01|0
1651865150000|2022-05-06 19:25:50|281.05|278.65|281.26|278.86|281.26|278.86|280.33|277.93|0
1651865160000|2022-05-06 19:26:00|282.19|279.79|281.98|279.58|282.19|279.79|281.98|279.58|0
1651865170000|2022-05-06 19:26:10|282.14|279.74|282.39|279.99|282.8|280.4|282.14|279.74|0
1651865180000|2022-05-06 19:26:20|281.98|279.58|281.88|279.48|281.98|279.58|281.88|279.48|0
1651865190000|2022-05-06 19:26:30|281.36|278.96|281.46|279.06|281.46|279.06|281.36|278.96|0
1651865200000|2022-05-06 19:26:40|281.26|278.86|280.95|278.55|281.36|278.96|280.95|278.55|0
1651865210000|2022-05-06 19:26:50|280.85|278.45|280.74|278.34|280.85|278.45|280.69|278.29|0
1651865220000|2022-05-06 19:27:00|280.64|278.24|280.95|278.55|280.95|278.55|280.64|278.24|0
1651865230000|2022-05-06 19:27:10|281.26|278.86|281.26|278.86|281.46|279.06|281.26|278.86|0
1651865240000|2022-05-06 19:27:20|281.15|278.75|281.46|279.06|281.57|279.17|281.15|278.75|0
1651865250000|2022-05-06 19:27:30|281.57|279.17|280.95|278.55|281.57|279.17|280.95|278.55|0
1651865260000|2022-05-06 19:27:40|280.54|278.14|280.54|278.14|280.64|278.24|280.54|278.14|0
1651865270000|2022-05-06 19:27:50|280.02|277.62|279.31|276.91|280.02|277.62|279.31|276.91|0
1651865280000|2022-05-06 19:28:00|278.75|276.35|277.88|275.48|278.9|276.5|277.88|275.48|0
1651865290000|2022-05-06 19:28:10|278.49|276.09|278.08|275.68|278.49|276.09|278.08|275.68|0
1651865300000|2022-05-06 19:28:20|278.13|275.73|277.27|274.87|278.13|275.73|277.27|274.87|0
1651865310000|2022-05-06 19:28:30|277.88|275.48|277.83|275.43|278.08|275.68|277.78|275.38|0
1651865320000|2022-05-06 19:28:40|277.78|275.38|277.27|274.87|277.78|275.38|277.27|274.87|0
1651865330000|2022-05-06 19:28:50|276.55|274.15|276.76|274.36|276.86|274.46|276.55|274.15|0
1651865340000|2022-05-06 19:29:00|277.06|274.66|277.12|274.72|277.47|275.07|277.06|274.66|0
1651865350000|2022-05-06 19:29:10|277.47|275.07|276.86|274.46|277.47|275.07|276.86|274.46|0
1651865360000|2022-05-06 19:29:20|276.96|274.56|277.47|275.07|277.47|275.07|276.76|274.36|0
1651865370000|2022-05-06 19:29:30|277.32|274.92|277.16|274.76|277.32|274.92|277.16|274.76|0
1651865380000|2022-05-06 19:29:40|277.67|275.27|277.47|275.07|277.77|275.37|277.47|275.07|0
1651865390000|2022-05-06 19:29:50|277.42|275.02|277.88|275.48|277.88|275.48|277.42|275.02|0
1651865400000|2022-05-06 19:30:00|277.73|275.33|277.57|275.17|277.98|275.58|277.57|275.17|0
1651865410000|2022-05-06 19:30:10|277.27|274.87|275.54|273.14|277.27|274.87|275.54|273.14|0
1651865420000|2022-05-06 19:30:20|275.9|273.5|275.64|273.24|275.9|273.5|275.59|273.19|0
1651865430000|2022-05-06 19:30:30|274.33|271.93|275.64|273.24|275.64|273.24|274.33|271.93|0
1651865440000|2022-05-06 19:30:40|275.94|273.54|276.05|273.65|276.05|273.65|275.64|273.24|0
1651865450000|2022-05-06 19:30:50|275.94|273.54|275.84|273.44|276.15|273.75|275.84|273.44|0
1651865460000|2022-05-06 19:31:00|275.44|273.04|275.13|272.73|275.44|273.04|275.13|272.73|0
1651865470000|2022-05-06 19:31:10|275.19|272.79|274.93|272.53|275.19|272.79|274.83|272.43|0
1651865480000|2022-05-06 19:31:20|274.53|272.13|273.92|271.52|274.53|272.13|273.62|271.22|0
1651865490000|2022-05-06 19:31:30|273.57|271.17|273.72|271.32|273.72|271.32|273.52|271.12|0
1651865500000|2022-05-06 19:31:40|273.52|271.12|273.47|271.07|273.52|271.12|273.27|270.87|0
1651865510000|2022-05-06 19:31:50|273.92|271.52|273.72|271.32|273.92|271.52|273.62|271.22|0
1651865520000|2022-05-06 19:32:00|273.92|271.52|273.22|270.82|273.92|271.52|273.02|270.62|0
1651865530000|2022-05-06 19:32:10|273.72|271.32|273.67|271.27|273.72|271.32|273.67|271.27|0
1651865540000|2022-05-06 19:32:20|273.72|271.32|273.72|271.32|273.72|271.32|273.52|271.12|0
1651865550000|2022-05-06 19:32:30|274.73|272.33|274.83|272.43|274.93|272.53|274.63|272.23|0
1651865560000|2022-05-06 19:32:40|275.54|273.14|275.94|273.54|275.94|273.54|275.54|273.14|0
1651865570000|2022-05-06 19:32:50|276.71|274.31|276.45|274.05|276.71|274.31|276.1|273.7|0
1651865580000|2022-05-06 19:33:00|275.94|273.54|275.94|273.54|276.1|273.7|275.94|273.54|0
1651865590000|2022-05-06 19:33:10|275.34|272.94|275.44|273.04|275.74|273.34|275.34|272.94|0
1651865600000|2022-05-06 19:33:20|275.39|272.99|275.13|272.73|275.39|272.99|274.73|272.33|0
1651865610000|2022-05-06 19:33:30|275.64|273.24|274.83|272.43|275.64|273.24|274.83|272.43|0
1651865620000|2022-05-06 19:33:40|275.13|272.73|274.93|272.53|275.13|272.73|274.93|272.53|0
1651865630000|2022-05-06 19:33:50|275.03|272.63|275.23|272.83|275.34|272.94|275.03|272.63|0
1651865640000|2022-05-06 19:34:00|274.93|272.53|274.73|272.33|274.93|272.53|274.73|272.33|0
1651865650000|2022-05-06 19:34:10|274.53|272.13|274.32|271.92|274.53|272.13|274.02|271.62|0
1651865660000|2022-05-06 19:34:20|274.12|271.72|273.92|271.52|274.12|271.72|273.72|271.32|0
1651865670000|2022-05-06 19:34:30|273.82|271.42|273.72|271.32|274.43|272.03|273.72|271.32|0
1651865680000|2022-05-06 19:34:40|273.82|271.42|274.02|271.62|274.22|271.82|273.82|271.42|0
1651865690000|2022-05-06 19:34:50|274.28|271.88|273.92|271.52|274.28|271.88|273.92|271.52|0
1651865700000|2022-05-06 19:35:00|273.52|271.12|272.61|270.21|273.62|271.22|272.61|270.21|0
1651865710000|2022-05-06 19:35:10|272.81|270.41|273.62|271.22|273.62|271.22|272.81|270.41|0
1651865720000|2022-05-06 19:35:20|273.42|271.02|273.42|271.02|273.42|271.02|272.61|270.21|0
1651865730000|2022-05-06 19:35:30|273.27|270.87|271.56|269.16|273.32|270.92|271.56|269.16|0
1651865740000|2022-05-06 19:35:40|271.71|269.31|271.46|269.06|271.71|269.31|271.46|269.06|0
1651865750000|2022-05-06 19:35:50|271.21|268.81|272.06|269.66|272.06|269.66|271.21|268.81|0
1651865760000|2022-05-06 19:36:00|272.21|269.81|272.87|270.47|273.62|271.22|272.21|269.81|0
1651865770000|2022-05-06 19:36:10|272.21|269.81|271.81|269.41|272.21|269.81|271.21|268.81|0
1651865780000|2022-05-06 19:36:20|272.01|269.61|271.71|269.31|272.11|269.71|271.71|269.31|0
1651865790000|2022-05-06 19:36:30|271.91|269.51|272.11|269.71|272.11|269.71|271.56|269.16|0
1651865800000|2022-05-06 19:36:40|272.31|269.91|272.41|270.01|272.41|270.01|272.31|269.91|0
1651865810000|2022-05-06 19:36:50|272.31|269.91|271.91|269.51|272.31|269.91|271.91|269.51|0
1651865820000|2022-05-06 19:37:00|270.91|268.51|270.51|268.11|270.91|268.51|270.51|268.11|0
1651865830000|2022-05-06 19:37:10|270.71|268.31|269.81|267.41|270.81|268.41|269.81|267.41|0
1651865840000|2022-05-06 19:37:20|269.61|267.21|270.11|267.71|270.11|267.71|269.51|267.11|0
1651865850000|2022-05-06 19:37:30|270.21|267.81|270.21|267.81|270.21|267.81|270.01|267.61|0
1651865860000|2022-05-06 19:37:40|270.51|268.11|270.01|267.61|270.51|268.11|269.81|267.41|0
1651865870000|2022-05-06 19:37:50|269.81|267.41|269.71|267.31|269.81|267.41|269.61|267.21|0
1651865880000|2022-05-06 19:38:00|268.72|266.32|268.52|266.12|268.87|266.47|268.52|266.12|0
1651865890000|2022-05-06 19:38:10|267.92|265.52|267.63|265.23|267.92|265.52|267.63|265.23|0
1651865900000|2022-05-06 19:38:20|266.64|264.24|267.43|265.03|267.43|265.03|266.64|264.24|0
1651865910000|2022-05-06 19:38:30|266.84|264.44|266|263.6|266.84|264.44|265.46|263.06|0
1651865920000|2022-05-06 19:38:40|265.95|263.55|265.95|263.55|266.05|263.65|265.85|263.45|0
1651865930000|2022-05-06 19:38:50|266.05|263.65|265.55|263.15|266.05|263.65|265.55|263.15|0
1651865940000|2022-05-06 19:39:00|265.26|262.86|265.46|263.06|265.46|263.06|264.77|262.37|0
1651865950000|2022-05-06 19:39:10|265.75|263.35|265.55|263.15|266.79|264.39|265.55|263.15|0
1651865960000|2022-05-06 19:39:20|266.14|263.74|266.05|263.65|266.93|264.53|266.05|263.65|0
1651865970000|2022-05-06 19:39:30|266.1|263.7|265.65|263.25|266.64|264.24|265.65|263.25|0
1651865980000|2022-05-06 19:39:40|265.85|263.45|266.44|264.04|266.44|264.04|265.85|263.45|0
1651865990000|2022-05-06 19:39:50|265.95|263.55|264.77|262.37|265.95|263.55|264.47|262.07|0
1651866000000|2022-05-06 19:40:00|264.52|262.12|264.96|262.56|264.96|262.56|264.52|262.12|0
1651866010000|2022-05-06 19:40:10|265.36|262.96|264.72|262.32|265.65|263.25|264.72|262.32|0
1651866020000|2022-05-06 19:40:20|265.16|262.76|264.77|262.37|265.16|262.76|264.47|262.07|0
1651866030000|2022-05-06 19:40:30|264.87|262.47|263.88|261.48|264.87|262.47|263.88|261.48|0
1651866040000|2022-05-06 19:40:40|263.98|261.58|264.57|262.17|264.57|262.17|263.98|261.58|0
1651866050000|2022-05-06 19:40:50|264.67|262.27|265.16|262.76|265.41|263.01|264.67|262.27|0
1651866060000|2022-05-06 19:41:00|266.14|263.74|266.44|264.04|266.54|264.14|266.14|263.74|0
1651866070000|2022-05-06 19:41:10|266.64|264.24|266.93|264.53|266.93|264.53|266.64|264.24|0
1651866080000|2022-05-06 19:41:20|267.13|264.73|266.04|263.64|267.13|264.73|266.04|263.64|0
1651866090000|2022-05-06 19:41:30|265.45|263.05|265.95|263.55|265.95|263.55|265.45|263.05|0
1651866100000|2022-05-06 19:41:40|266.29|263.89|266.1|263.7|266.29|263.89|266.04|263.64|0
1651866110000|2022-05-06 19:41:50|266.34|263.94|265.75|263.35|266.44|264.04|265.75|263.35|0
1651866120000|2022-05-06 19:42:00|265.36|262.96|265.8|263.4|265.85|263.45|265.36|262.96|0
1651866130000|2022-05-06 19:42:10|266.54|264.14|265.36|262.96|266.54|264.14|265.36|262.96|0
1651866140000|2022-05-06 19:42:20|265.65|263.25|266.64|264.24|266.64|264.24|265.65|263.25|0
1651866150000|2022-05-06 19:42:30|266.54|264.14|266.14|263.74|266.54|264.14|266.14|263.74|0
1651866160000|2022-05-06 19:42:40|265.9|263.5|266.04|263.64|266.14|263.74|265.9|263.5|0
1651866170000|2022-05-06 19:42:50|266.73|264.33|266.73|264.33|266.83|264.43|266.64|264.24|0
1651866180000|2022-05-06 19:43:00|266.83|264.43|267.62|265.22|267.62|265.22|266.83|264.43|0
1651866190000|2022-05-06 19:43:10|267.43|265.03|268.12|265.72|268.12|265.72|267.43|265.03|0
1651866200000|2022-05-06 19:43:20|267.43|265.03|267.97|265.57|268.02|265.62|267.43|265.03|0
1651866210000|2022-05-06 19:43:30|267.82|265.42|268.12|265.72|268.12|265.72|267.72|265.32|0
1651866220000|2022-05-06 19:43:40|267.92|265.52|268.02|265.62|268.67|266.27|267.82|265.42|0
1651866230000|2022-05-06 19:43:50|268.07|265.67|267.03|264.63|268.07|265.67|266.98|264.58|0
1651866240000|2022-05-06 19:44:00|267.52|265.12|267.23|264.83|267.72|265.32|267.23|264.83|0
1651866250000|2022-05-06 19:44:10|267.13|264.73|266.93|264.53|267.13|264.73|266.39|263.99|0
1651866260000|2022-05-06 19:44:20|266.64|264.24|265.75|263.35|266.64|264.24|265.75|263.35|0
1651866270000|2022-05-06 19:44:30|265.55|263.15|266.44|264.04|266.44|264.04|265.55|263.15|0
1651866280000|2022-05-06 19:44:40|266.34|263.94|266.63|264.23|266.63|264.23|266.29|263.89|0
1651866290000|2022-05-06 19:44:50|267.13|264.73|267.92|265.52|268.02|265.62|267.13|264.73|0
1651866300000|2022-05-06 19:45:00|267.43|265.03|267.52|265.12|267.52|265.12|267.13|264.73|0
1651866310000|2022-05-06 19:45:10|267.72|265.32|268.81|266.41|268.81|266.41|267.72|265.32|0
1651866320000|2022-05-06 19:45:20|269.11|266.71|268.96|266.56|269.31|266.91|268.96|266.56|0
1651866330000|2022-05-06 19:45:30|268.42|266.02|269.21|266.81|269.21|266.81|268.42|266.02|0
1651866340000|2022-05-06 19:45:40|268.61|266.21|268.61|266.21|268.61|266.21|268.32|265.92|0
1651866350000|2022-05-06 19:45:50|268.51|266.11|268.12|265.72|268.51|266.11|267.62|265.22|0
1651866360000|2022-05-06 19:46:00|268.32|265.92|266.54|264.14|268.32|265.92|266.54|264.14|0
1651866370000|2022-05-06 19:46:10|266.34|263.94|265.8|263.4|266.34|263.94|265.8|263.4|0
1651866380000|2022-05-06 19:46:20|265.65|263.25|264.27|261.87|265.65|263.25|264.27|261.87|0
1651866390000|2022-05-06 19:46:30|264.32|261.92|263.98|261.58|264.32|261.92|263.44|261.04|0
1651866400000|2022-05-06 19:46:40|263.88|261.48|264.76|262.36|264.76|262.36|263.29|260.89|0
1651866410000|2022-05-06 19:46:50|264.86|262.46|264.57|262.17|264.86|262.46|264.57|262.17|0
1651866420000|2022-05-06 19:47:00|264.47|262.07|265.06|262.66|265.45|263.05|264.47|262.07|0
1651866430000|2022-05-06 19:47:10|264.37|261.97|264.37|261.97|265.06|262.66|264.37|261.97|0
1651866440000|2022-05-06 19:47:20|264.13|261.73|264.67|262.27|264.67|262.27|264.13|261.73|0
1651866450000|2022-05-06 19:47:30|264.81|262.41|265.45|263.05|265.45|263.05|264.81|262.41|0
1651866460000|2022-05-06 19:47:40|265.16|262.76|264.17|261.77|265.16|262.76|264.17|261.77|0
1651866470000|2022-05-06 19:47:50|264.96|262.56|263.98|261.58|265.06|262.66|263.98|261.58|0
1651866480000|2022-05-06 19:48:00|263.74|261.34|263.74|261.34|264.08|261.68|263.74|261.34|0
1651866490000|2022-05-06 19:48:10|263.78|261.38|262.81|260.41|263.78|261.38|262.71|260.31|0
1651866500000|2022-05-06 19:48:20|262.71|260.31|262.9|260.5|262.9|260.5|262.61|260.21|0
1651866510000|2022-05-06 19:48:30|262.47|260.07|262.51|260.11|262.61|260.21|262.47|260.07|0
1651866520000|2022-05-06 19:48:40|262.42|260.02|262.32|259.92|262.42|260.02|262.22|259.82|0
1651866530000|2022-05-06 19:48:50|262.42|260.02|262.71|260.31|263.15|260.75|262.42|260.02|0
1651866540000|2022-05-06 19:49:00|262.12|259.72|262.32|259.92|262.42|260.02|261.93|259.53|0
1651866550000|2022-05-06 19:49:10|262.12|259.72|262.9|260.5|262.9|260.5|262.12|259.72|0
1651866560000|2022-05-06 19:49:20|262.81|260.41|263.49|261.09|263.49|261.09|262.81|260.41|0
1651866570000|2022-05-06 19:49:30|264.57|262.17|264.86|262.46|265.06|262.66|264.57|262.17|0
1651866580000|2022-05-06 19:49:40|265.01|262.61|264.66|262.26|265.01|262.61|264.57|262.17|0
1651866590000|2022-05-06 19:49:50|264.27|261.87|264.08|261.68|264.27|261.87|263.68|261.28|0
1651866600000|2022-05-06 19:50:00|262.71|260.31|262.32|259.92|263.05|260.65|262.32|259.92|0
1651866610000|2022-05-06 19:50:10|263.2|260.8|262.51|260.11|263.2|260.8|262.51|260.11|0
1651866620000|2022-05-06 19:50:20|261.54|259.14|260.86|258.46|261.54|259.14|260.86|258.46|0
1651866630000|2022-05-06 19:50:30|260.66|258.26|261.15|258.75|261.15|258.75|260.33|257.93|0
1651866640000|2022-05-06 19:50:40|261.69|259.29|261.78|259.38|261.98|259.58|261.64|259.24|0
1651866650000|2022-05-06 19:50:50|262.71|260.31|262.41|260.01|262.86|260.46|262.41|260.01|0
1651866660000|2022-05-06 19:51:00|262.27|259.87|262.37|259.97|262.56|260.16|262.12|259.72|0
1651866670000|2022-05-06 19:51:10|262.66|260.26|262.12|259.72|262.66|260.26|262.12|259.72|0
1651866680000|2022-05-06 19:51:20|262.22|259.82|263.59|261.19|263.59|261.19|262.22|259.82|0
1651866690000|2022-05-06 19:51:30|263.49|261.09|265.01|262.61|265.01|262.61|263.49|261.09|0
1651866700000|2022-05-06 19:51:40|265.06|262.66|264.76|262.36|265.15|262.75|264.76|262.36|0
1651866710000|2022-05-06 19:51:50|264.66|262.26|264.96|262.56|265.11|262.71|264.66|262.26|0
1651866720000|2022-05-06 19:52:00|265.45|263.05|265.45|263.05|265.74|263.34|265.15|262.75|0
1651866730000|2022-05-06 19:52:10|265.74|263.34|264.86|262.46|265.74|263.34|264.86|262.46|0
1651866740000|2022-05-06 19:52:20|265.55|263.15|265.55|263.15|265.65|263.25|265.55|263.15|0
1651866750000|2022-05-06 19:52:30|265.25|262.85|264.96|262.56|265.25|262.85|264.66|262.26|0
1651866760000|2022-05-06 19:52:40|265.06|262.66|265.3|262.9|265.3|262.9|265.06|262.66|0
1651866770000|2022-05-06 19:52:50|265.5|263.1|265.35|262.95|265.55|263.15|265.35|262.95|0
1651866780000|2022-05-06 19:53:00|264.96|262.56|266.04|263.64|266.04|263.64|264.96|262.56|0
1651866790000|2022-05-06 19:53:10|265.84|263.44|265.94|263.54|265.94|263.54|265.84|263.44|0
1651866800000|2022-05-06 19:53:20|265.79|263.39|265.45|263.05|265.79|263.39|265.2|262.8|0
1651866810000|2022-05-06 19:53:30|265.25|262.85|265.06|262.66|265.25|262.85|265.06|262.66|0
1651866820000|2022-05-06 19:53:40|264.86|262.46|265.25|262.85|265.25|262.85|264.76|262.36|0
1651866830000|2022-05-06 19:53:50|265.35|262.95|265.74|263.34|265.74|263.34|265.35|262.95|0
1651866840000|2022-05-06 19:54:00|265.45|263.05|265.55|263.15|265.55|263.15|265.45|263.05|0
1651866850000|2022-05-06 19:54:10|265.6|263.2|265.35|262.95|265.7|263.3|265.25|262.85|0
1651866860000|2022-05-06 19:54:20|265.64|263.24|265.15|262.75|265.64|263.24|265.15|262.75|0
1651866870000|2022-05-06 19:54:30|265.25|262.85|264.76|262.36|265.25|262.85|264.76|262.36|0
1651866880000|2022-05-06 19:54:40|265.11|262.71|265.55|263.15|265.94|263.54|265.11|262.71|0
1651866890000|2022-05-06 19:54:50|266.14|263.74|266.24|263.84|266.24|263.84|265.35|262.95|0
1651866900000|2022-05-06 19:55:00|266.48|264.08|265.84|263.44|266.48|264.08|265.84|263.44|0
1651866910000|2022-05-06 19:55:10|266.33|263.93|268.11|265.71|268.11|265.71|266.33|263.93|0
1651866920000|2022-05-06 19:55:20|268.41|266.01|268.21|265.81|268.41|266.01|268.11|265.71|0
1651866930000|2022-05-06 19:55:30|267.97|265.57|267.62|265.22|267.97|265.57|267.42|265.02|0
1651866940000|2022-05-06 19:55:40|267.91|265.51|267.91|265.51|268.16|265.76|267.91|265.51|0
1651866950000|2022-05-06 19:55:50|267.12|264.72|266.83|264.43|267.12|264.72|266.63|264.23|0
1651866960000|2022-05-06 19:56:00|266.73|264.33|267.37|264.97|267.37|264.97|266.68|264.28|0
1651866970000|2022-05-06 19:56:10|267.32|264.92|267.12|264.72|267.32|264.92|267.12|264.72|0
1651866980000|2022-05-06 19:56:20|267.72|265.32|267.62|265.22|267.72|265.32|267.62|265.22|0
1651866990000|2022-05-06 19:56:30|267.57|265.17|266.93|264.53|267.62|265.22|266.93|264.53|0
1651867000000|2022-05-06 19:56:40|266.83|264.43|266.63|264.23|266.93|264.53|266.63|264.23|0
1651867010000|2022-05-06 19:56:50|266.33|263.93|267.22|264.82|267.22|264.82|266.33|263.93|0
1651867020000|2022-05-06 19:57:00|267.27|264.87|267.52|265.12|267.52|265.12|267.27|264.87|0
1651867030000|2022-05-06 19:57:10|267.62|265.22|267.22|264.82|267.62|265.22|267.22|264.82|0
1651867040000|2022-05-06 19:57:20|267.12|264.72|266.23|263.83|267.12|264.72|266.04|263.64|0
1651867050000|2022-05-06 19:57:30|266.14|263.74|266.43|264.03|266.43|264.03|266.14|263.74|0
1651867060000|2022-05-06 19:57:40|266.38|263.98|265.94|263.54|266.38|263.98|265.94|263.54|0
1651867070000|2022-05-06 19:57:50|265.84|263.44|266.14|263.74|266.14|263.74|265.84|263.44|0
1651867080000|2022-05-06 19:58:00|265.94|263.54|266.04|263.64|266.73|264.33|265.94|263.54|0
1651867090000|2022-05-06 19:58:10|266.33|263.93|266.83|264.43|266.83|264.43|265.94|263.54|0
1651867100000|2022-05-06 19:58:20|266.33|263.93|265.94|263.54|266.33|263.93|265.94|263.54|0
1651867110000|2022-05-06 19:58:30|266.04|263.64|266.33|263.93|266.53|264.13|266.04|263.64|0
1651867120000|2022-05-06 19:58:40|265.54|263.14|265.54|263.14|265.54|263.14|265.54|263.14|0
1651867130000|2022-05-06 19:58:50|265.15|262.75|265.94|263.54|265.94|263.54|265.15|262.75|0
1651867140000|2022-05-06 19:59:00|266.13|263.73|265.94|263.54|266.13|263.73|265.94|263.54|0
1651867150000|2022-05-06 19:59:10|266.53|264.13|265.94|263.54|266.58|264.18|265.94|263.54|0
1651867160000|2022-05-06 19:59:20|265.89|263.49|265.54|263.14|266.13|263.73|265.54|263.14|0
1651867170000|2022-05-06 19:59:30|265.74|263.34|266.53|264.13|266.53|264.13|265.74|263.34|0
1651867180000|2022-05-06 19:59:40|266.58|264.18|266.63|264.23|266.92|264.52|266.58|264.18|0
1651867190000|2022-05-06 19:59:50|266.43|264.03|266.33|263.93|266.53|264.13|266.13|263.73|0
1651867200000|2022-05-06 20:00:00|266.92|264.52|267.71|265.31|267.71|265.31|266.92|264.52|0
1651867210000|2022-05-06 20:00:10|267.81|265.41|267.67|265.27|267.81|265.41|267.67|265.27|0
1651867220000|2022-05-06 20:00:20|267.91|265.51|267.12|264.72|267.91|265.51|267.12|264.72|0
1651867230000|2022-05-06 20:00:30|267.52|265.12|267.32|264.92|267.52|265.12|267.22|264.82|0
1651867240000|2022-05-06 20:00:40|267.12|264.72|267.62|265.22|267.62|265.22|267.12|264.72|0
1651867250000|2022-05-06 20:00:50|267.71|265.31|267.71|265.31|267.71|265.31|267.52|265.12|0
1651867260000|2022-05-06 20:01:00|267.81|265.41|268.11|265.71|268.26|265.86|267.81|265.41|0
1651867270000|2022-05-06 20:01:10|268.51|266.11|268.41|266.01|268.51|266.11|268.31|265.91|0
1651867280000|2022-05-06 20:01:20|268.31|265.91|268.41|266.01|268.41|266.01|268.31|265.91|0
1651867290000|2022-05-06 20:01:30|268.31|265.91|268.61|266.21|268.61|266.21|268.11|265.71|0
1651867300000|2022-05-06 20:01:40|268.76|266.36|268.71|266.31|268.76|266.36|268.71|266.31|0
1651867310000|2022-05-06 20:01:50|268.61|266.21|268.26|265.86|268.61|266.21|268.21|265.81|0
1651867320000|2022-05-06 20:02:00|268.31|265.91|268.71|266.31|268.71|266.31|268.31|265.91|0
1651867330000|2022-05-06 20:02:10|268.76|266.36|269|266.6|269|266.6|268.76|266.36|0
1651867340000|2022-05-06 20:02:20|269.1|266.7|268.7|266.3|269.1|266.7|268.7|266.3|0
1651867350000|2022-05-06 20:02:30|268.9|266.5|269|266.6|269|266.6|268.8|266.4|0
1651867360000|2022-05-06 20:02:40|268.8|266.4|269.2|266.8|269.2|266.8|268.8|266.4|0
1651867370000|2022-05-06 20:02:50|269.1|266.7|269.2|266.8|269.2|266.8|269.1|266.7|0
1651867380000|2022-05-06 20:03:00|269.4|267|269.6|267.2|269.6|267.2|269.4|267|0
1651867390000|2022-05-06 20:03:10|269.7|267.3|269.8|267.4|269.8|267.4|269.7|267.3|0
1651867400000|2022-05-06 20:03:20|270|267.6|269.7|267.3|270|267.6|269.7|267.3|0
1651867410000|2022-05-06 20:03:30|269.6|267.2|269.9|267.5|269.9|267.5|269.6|267.2|0
1651867420000|2022-05-06 20:03:40|269.8|267.4|269.9|267.5|270|267.6|269.8|267.4|0
1651867430000|2022-05-06 20:03:50|270|267.6|269.9|267.5|270|267.6|269.9|267.5|0
1651867440000|2022-05-06 20:04:00|269.8|267.4|269.8|267.4|269.8|267.4|269.8|267.4|0
1651867450000|2022-05-06 20:04:10|269.7|267.3|269.7|267.3|269.7|267.3|269.6|267.2|0
1651867460000|2022-05-06 20:04:20|269.6|267.2|269.9|267.5|269.9|267.5|269.6|267.2|0
1651867470000|2022-05-06 20:04:30|270|267.6|269.8|267.4|270|267.6|269.8|267.4|0
1651867480000|2022-05-06 20:04:40|270|267.6|270.05|267.65|270.1|267.7|270|267.6|0
1651867490000|2022-05-06 20:04:50|270.65|268.25|270.85|268.45|270.85|268.45|270.5|268.1|0
1651867500000|2022-05-06 20:05:00|270.95|268.55|270.8|268.4|270.95|268.55|270.5|268.1|0
1651867510000|2022-05-06 20:05:10|270.7|268.3|270.3|267.9|270.7|268.3|270.3|267.9|0
1651867520000|2022-05-06 20:05:20|270.45|268.05|270.35|267.95|270.45|268.05|270.35|267.95|0
1651867530000|2022-05-06 20:05:30|270.3|267.9|270.79|268.39|270.79|268.39|270.3|267.9|0
1651867540000|2022-05-06 20:05:40|270.69|268.29|270.3|267.9|270.69|268.29|270.3|267.9|0
1651867550000|2022-05-06 20:05:50|270.69|268.29|270.69|268.29|270.69|268.29|270.6|268.2|0
1651867560000|2022-05-06 20:06:00|270.65|268.25|271.09|268.69|271.09|268.69|270.65|268.25|0
1651867570000|2022-05-06 20:06:10|271.19|268.79|270.89|268.49|271.19|268.79|270.89|268.49|0
1651867580000|2022-05-06 20:06:20|271.05|268.65|270.99|268.59|271.39|268.99|270.99|268.59|0
1651867590000|2022-05-06 20:06:30|271.19|268.79|271.39|268.99|271.49|269.09|271.19|268.79|0
1651867600000|2022-05-06 20:06:40|271.29|268.89|271.09|268.69|271.29|268.89|271.09|268.69|0
1651867610000|2022-05-06 20:06:50|270.99|268.59|270.69|268.29|270.99|268.59|270.69|268.29|0
1651867620000|2022-05-06 20:07:00|270.85|268.45|270.59|268.19|270.85|268.45|270.59|268.19|0
1651867630000|2022-05-06 20:07:10|270.3|267.9|270.49|268.09|270.49|268.09|270.3|267.9|0
1651867640000|2022-05-06 20:07:20|270.29|267.89|270.49|268.09|270.49|268.09|270.15|267.75|0
1651867650000|2022-05-06 20:07:30|270.2|267.8|270.2|267.8|270.2|267.8|270.2|267.8|0
1651867660000|2022-05-06 20:07:40|270.1|267.7|269.75|267.35|270.1|267.7|269.75|267.35|0
1651867670000|2022-05-06 20:07:50|269.7|267.3|269.6|267.2|269.7|267.3|269.5|267.1|0
1651867680000|2022-05-06 20:08:00|269.5|267.1|269.4|267|269.5|267.1|269.4|267|0
1651867690000|2022-05-06 20:08:10|269.3|266.9|269.95|267.55|269.95|267.55|269.3|266.9|0
1651867700000|2022-05-06 20:08:20|270|267.6|273.05|270.65|273.15|270.75|270|267.6|0
1651867710000|2022-05-06 20:08:30|270.21|267.81|267.72|265.32|270.21|267.81|267.66|265.26|0
1651867720000|2022-05-06 20:08:40|267.96|265.56|268.16|265.76|268.16|265.76|267.86|265.46|0
1651867730000|2022-05-06 20:08:50|268.26|265.86|268.56|266.16|268.56|266.16|268.26|265.86|0
1651867740000|2022-05-06 20:09:00|268.36|265.96|267.86|265.46|268.36|265.96|267.86|265.46|0
1651867750000|2022-05-06 20:09:10|268.11|265.71|268.36|265.96|268.36|265.96|268.11|265.71|0
1651867760000|2022-05-06 20:09:20|268.26|265.86|268.26|265.86|268.36|265.96|268.26|265.86|0
1651867770000|2022-05-06 20:09:30|268.36|265.96|268.46|266.06|268.46|266.06|268.36|265.96|0
1651867780000|2022-05-06 20:09:40|268.56|266.16|268.66|266.26|268.66|266.26|268.46|266.06|0
1651867790000|2022-05-06 20:09:50|268.46|266.06|268.26|265.86|268.46|266.06|268.26|265.86|0
1651867800000|2022-05-06 20:10:00|268.16|265.76|268.46|266.06|268.46|266.06|268.16|265.76|0
1651867810000|2022-05-06 20:10:10|268.36|265.96|268.46|266.06|268.46|266.06|268.36|265.96|0
1651867820000|2022-05-06 20:10:20|268.61|266.21|268.46|266.06|268.61|266.21|268.36|265.96|0
1651867830000|2022-05-06 20:10:30|268.36|265.96|268.36|265.96|268.36|265.96|268.36|265.96|0
1651867840000|2022-05-06 20:10:40|268.26|265.86|268.16|265.76|268.26|265.86|268.16|265.76|0
1651867850000|2022-05-06 20:10:50|268.26|265.86|268.36|265.96|268.46|266.06|268.26|265.86|0
1651867860000|2022-05-06 20:11:00|268.46|266.06|268.26|265.86|268.46|266.06|268.26|265.86|0
1651867870000|2022-05-06 20:11:10|268.46|266.06|268.66|266.26|268.66|266.26|268.46|266.06|0
1651867880000|2022-05-06 20:11:20|268.56|266.16|268.51|266.11|268.56|266.16|268.46|266.06|0
1651867890000|2022-05-06 20:11:30|268.56|266.16|268.41|266.01|268.56|266.16|268.41|266.01|0
1651867900000|2022-05-06 20:11:40|268.36|265.96|268.21|265.81|268.46|266.06|268.21|265.81|0
1651867910000|2022-05-06 20:11:50|268.46|266.06|268.36|265.96|268.46|266.06|268.36|265.96|0
1651867920000|2022-05-06 20:12:00|268.56|266.16|268.36|265.96|268.56|266.16|268.36|265.96|0
1651867930000|2022-05-06 20:12:10|268.26|265.86|268.26|265.86|268.31|265.91|268.26|265.86|0
1651867940000|2022-05-06 20:12:20|268.36|265.96|268.16|265.76|268.36|265.96|268.16|265.76|0
1651867950000|2022-05-06 20:12:30|268.21|265.81|268.26|265.86|268.26|265.86|268.16|265.76|0
1651867960000|2022-05-06 20:12:40|268.21|265.81|268.36|265.96|268.36|265.96|268.21|265.81|0
1651867970000|2022-05-06 20:12:50|268.46|266.06|268.36|265.96|268.46|266.06|268.16|265.76|0
1651867980000|2022-05-06 20:13:00|268.76|266.36|268.56|266.16|268.76|266.36|268.56|266.16|0
1651867990000|2022-05-06 20:13:10|268.71|266.31|268.86|266.46|268.86|266.46|268.71|266.31|0
1651868000000|2022-05-06 20:13:20|268.76|266.36|268.76|266.36|268.76|266.36|268.76|266.36|0
1651868010000|2022-05-06 20:13:30|268.86|266.46|269.06|266.66|269.06|266.66|268.86|266.46|0
1651868020000|2022-05-06 20:13:40|268.96|266.56|269.16|266.76|269.26|266.86|268.96|266.56|0
1651868030000|2022-05-06 20:13:50|269.06|266.66|269.36|266.96|269.36|266.96|269.06|266.66|0
1651868040000|2022-05-06 20:14:00|269.46|267.06|269.66|267.26|269.66|267.26|269.36|266.96|0
1651868050000|2022-05-06 20:14:10|269.86|267.46|269.91|267.51|269.91|267.51|269.76|267.36|0
1651868060000|2022-05-06 20:14:20|269.96|267.56|270.36|267.96|270.36|267.96|269.96|267.56|0
1651868070000|2022-05-06 20:14:30|270.16|267.76|270.16|267.76|270.36|267.96|270.06|267.66|0
1651868080000|2022-05-06 20:14:40|270.26|267.86|270.36|267.96|270.36|267.96|270.26|267.86|0
1651868090000|2022-05-06 20:14:50|270.31|267.91|270.16|267.76|270.31|267.91|270.06|267.66|0
1652079900000|2022-05-09 07:05:00|277.41|275.01|277.67|275.27|277.72|275.32|277.41|275.01|0
1652079910000|2022-05-09 07:05:10|277.62|275.22|277.51|275.11|277.62|275.22|277.41|275.01|0
1652079920000|2022-05-09 07:05:20|277.67|275.27|277.98|275.58|277.98|275.58|277.67|275.27|0
1652079930000|2022-05-09 07:05:30|278.18|275.78|278.44|276.04|278.44|276.04|278.18|275.78|0
1652079940000|2022-05-09 07:05:40|278.23|275.83|278.18|275.78|278.23|275.83|278.08|275.68|0
1652079950000|2022-05-09 07:05:50|278.33|275.93|278.75|276.35|278.75|276.35|278.33|275.93|0
1652079960000|2022-05-09 07:06:00|278.54|276.14|278.75|276.35|278.75|276.35|278.54|276.14|0
1652079970000|2022-05-09 07:06:10|278.74|276.34|278.13|275.73|278.74|276.34|278.13|275.73|0
1652079980000|2022-05-09 07:06:20|278.03|275.63|278.03|275.63|278.03|275.63|277.92|275.52|0
1652079990000|2022-05-09 07:06:30|278.13|275.73|278.13|275.73|278.13|275.73|277.92|275.52|0
1652080000000|2022-05-09 07:06:40|278.23|275.83|278.39|275.99|278.44|276.04|278.23|275.83|0
1652080010000|2022-05-09 07:06:50|278.54|276.14|278.59|276.19|278.64|276.24|278.54|276.14|0
1652080020000|2022-05-09 07:07:00|278.54|276.14|278.74|276.34|278.74|276.34|278.54|276.14|0
1652080030000|2022-05-09 07:07:10|278.8|276.4|278.64|276.24|278.8|276.4|278.64|276.24|0
1652080040000|2022-05-09 07:07:20|278.44|276.04|277.72|275.32|278.44|276.04|277.72|275.32|0
1652080050000|2022-05-09 07:07:30|277.62|275.22|277.62|275.22|277.77|275.37|277.41|275.01|0
1652080060000|2022-05-09 07:07:40|277.82|275.42|277.62|275.22|277.82|275.42|277.62|275.22|0
1652080070000|2022-05-09 07:07:50|277.21|274.81|277.1|274.7|277.21|274.81|276.95|274.55|0
1652080080000|2022-05-09 07:08:00|277.21|274.81|277.1|274.7|277.21|274.81|277.1|274.7|0
1652080090000|2022-05-09 07:08:10|277.16|274.76|277.16|274.76|277.21|274.81|277.16|274.76|0
1652080100000|2022-05-09 07:08:20|277.21|274.81|277.21|274.81|277.21|274.81|277.16|274.76|0
1652080110000|2022-05-09 07:08:30|277.16|274.76|277.21|274.81|277.26|274.86|277.1|274.7|0
1652080120000|2022-05-09 07:08:40|277.31|274.91|277.16|274.76|277.31|274.91|277.16|274.76|0
1652080130000|2022-05-09 07:08:50|277.1|274.7|277.31|274.91|277.31|274.91|277.1|274.7|0
1652080140000|2022-05-09 07:09:00|277.46|275.06|277.21|274.81|277.46|275.06|277.21|274.81|0
1652080150000|2022-05-09 07:09:10|277.26|274.86|277.31|274.91|277.31|274.91|277.16|274.76|0
1652080160000|2022-05-09 07:09:20|277.26|274.86|276.69|274.29|277.26|274.86|276.69|274.29|0
1652080170000|2022-05-09 07:09:30|276.8|274.4|276.8|274.4|276.9|274.5|276.8|274.4|0
1652080180000|2022-05-09 07:09:40|276.85|274.45|276.85|274.45|276.85|274.45|276.8|274.4|0
1652080190000|2022-05-09 07:09:50|277|274.6|277.05|274.65|277.1|274.7|277|274.6|0
1652080200000|2022-05-09 07:10:00|276.95|274.55|276.95|274.55|277|274.6|276.95|274.55|0
1652080210000|2022-05-09 07:10:10|276.75|274.35|276.9|274.5|276.9|274.5|276.69|274.29|0
1652080220000|2022-05-09 07:10:20|276.64|274.24|276.39|273.99|276.64|274.24|276.39|273.99|0
1652080230000|2022-05-09 07:10:30|275.67|273.27|275.67|273.27|275.78|273.38|275.67|273.27|0
1652080240000|2022-05-09 07:10:40|275.57|273.17|275.57|273.17|275.57|273.17|275.27|272.87|0
1652080250000|2022-05-09 07:10:50|275.67|273.27|275.37|272.97|275.67|273.27|275.37|272.97|0
1652080260000|2022-05-09 07:11:00|275.42|273.02|275.47|273.07|275.57|273.17|275.42|273.02|0
1652080270000|2022-05-09 07:11:10|275.32|272.92|275.32|272.92|275.37|272.97|275.32|272.92|0
1652080280000|2022-05-09 07:11:20|275.47|273.07|275.06|272.66|275.47|273.07|275.06|272.66|0
1652080290000|2022-05-09 07:11:30|274.96|272.56|275.27|272.87|275.27|272.87|274.96|272.56|0
1652080300000|2022-05-09 07:11:40|275.47|273.07|275.52|273.12|275.52|273.12|275.32|272.92|0
1652080310000|2022-05-09 07:11:50|275.57|273.17|275.37|272.97|275.57|273.17|275.37|272.97|0
1652080320000|2022-05-09 07:12:00|275.27|272.87|275.37|272.97|275.37|272.97|275.27|272.87|0
1652080330000|2022-05-09 07:12:10|275.47|273.07|275.47|273.07|275.47|273.07|275.27|272.87|0
1652080340000|2022-05-09 07:12:20|275.37|272.97|275.27|272.87|275.37|272.97|274.96|272.56|0
1652080350000|2022-05-09 07:12:30|275.37|272.97|275.42|273.02|275.42|273.02|275.37|272.97|0
1652080360000|2022-05-09 07:12:40|275.47|273.07|275.57|273.17|275.57|273.17|275.37|272.97|0
1652080370000|2022-05-09 07:12:50|275.47|273.07|275.52|273.12|275.52|273.12|275.37|272.97|0
1652080380000|2022-05-09 07:13:00|275.57|273.17|275.52|273.12|275.57|273.17|275.52|273.12|0
1652080390000|2022-05-09 07:13:10|275.37|272.97|275.11|272.71|275.37|272.97|275.11|272.71|0
1652080400000|2022-05-09 07:13:20|275.22|272.82|275.26|272.86|275.32|272.92|275.11|272.71|0
1652080410000|2022-05-09 07:13:30|275.06|272.66|274.96|272.56|275.06|272.66|274.91|272.51|0
1652080420000|2022-05-09 07:13:40|275.16|272.76|275.37|272.97|275.37|272.97|275.16|272.76|0
1652080430000|2022-05-09 07:13:50|275.47|273.07|275.22|272.82|275.47|273.07|275.22|272.82|0
1652080440000|2022-05-09 07:14:00|275.32|272.92|275.42|273.02|275.47|273.07|275.32|272.92|0
1652080450000|2022-05-09 07:14:10|275.47|273.07|275.32|272.92|275.47|273.07|275.32|272.92|0
1652080460000|2022-05-09 07:14:20|275.16|272.76|275.32|272.92|275.32|272.92|275.16|272.76|0
1652080470000|2022-05-09 07:14:30|275.22|272.82|275.22|272.82|275.22|272.82|275.16|272.76|0
1652080480000|2022-05-09 07:14:40|275.16|272.76|275.26|272.86|275.26|272.86|275.16|272.76|0
1652080490000|2022-05-09 07:14:50|275.22|272.82|275.16|272.76|275.37|272.97|275.16|272.76|0
1652080500000|2022-05-09 07:15:00|275.21|272.81|275.11|272.71|275.21|272.81|275.11|272.71|0
1652080510000|2022-05-09 07:15:10|275.21|272.81|275.21|272.81|275.21|272.81|275.16|272.76|0
1652080520000|2022-05-09 07:15:20|275.01|272.61|275.16|272.76|275.16|272.76|274.76|272.36|0
1652080530000|2022-05-09 07:15:30|275.47|273.07|275.52|273.12|275.52|273.12|275.16|272.76|0
1652080540000|2022-05-09 07:15:40|275.67|273.27|276.08|273.68|276.08|273.68|275.67|273.27|0
1652080550000|2022-05-09 07:15:50|276.28|273.88|276.28|273.88|276.28|273.88|276.23|273.83|0
1652080560000|2022-05-09 07:16:00|276.08|273.68|276.38|273.98|276.38|273.98|275.93|273.53|0
1652080570000|2022-05-09 07:16:10|276.69|274.29|277|274.6|277|274.6|276.69|274.29|0
1652080580000|2022-05-09 07:16:20|277.1|274.7|277.3|274.9|277.3|274.9|277.1|274.7|0
1652080590000|2022-05-09 07:16:30|277.2|274.8|277.3|274.9|277.36|274.96|277.1|274.7|0
1652080600000|2022-05-09 07:16:40|277.41|275.01|277.77|275.37|277.77|275.37|277.41|275.01|0
1652080610000|2022-05-09 07:16:50|277.51|275.11|276.59|274.19|277.51|275.11|276.59|274.19|0
1652080620000|2022-05-09 07:17:00|276.64|274.24|277.46|275.06|277.46|275.06|276.64|274.24|0
1652080630000|2022-05-09 07:17:10|277.56|275.16|277.51|275.11|277.56|275.16|277.51|275.11|0
1652080640000|2022-05-09 07:17:20|277.61|275.21|277.61|275.21|277.61|275.21|277.46|275.06|0
1652080650000|2022-05-09 07:17:30|277.77|275.37|277.87|275.47|277.92|275.52|277.77|275.37|0
1652080660000|2022-05-09 07:17:40|277.82|275.42|277.61|275.21|278.02|275.62|277.61|275.21|0
1652080670000|2022-05-09 07:17:50|277.41|275.01|277.71|275.31|277.71|275.31|277.41|275.01|0
1652080680000|2022-05-09 07:18:00|277.66|275.26|277.3|274.9|277.66|275.26|277.3|274.9|0
1652080690000|2022-05-09 07:18:10|277.41|275.01|277.36|274.96|277.41|275.01|277.2|274.8|0
1652080700000|2022-05-09 07:18:20|277.25|274.85|277.15|274.75|277.3|274.9|277.15|274.75|0
1652080710000|2022-05-09 07:18:30|277.2|274.8|277.25|274.85|277.25|274.85|277|274.6|0
1652080720000|2022-05-09 07:18:40|277.1|274.7|277.3|274.9|277.3|274.9|277.1|274.7|0
1652080730000|2022-05-09 07:18:50|277.25|274.85|277.36|274.96|277.36|274.96|277.25|274.85|0
1652080740000|2022-05-09 07:19:00|277.46|275.06|277.1|274.7|277.46|275.06|277|274.6|0
1652080750000|2022-05-09 07:19:10|277.2|274.8|277.71|275.31|277.71|275.31|277.2|274.8|0
1652080760000|2022-05-09 07:19:20|277.77|275.37|277.4|275|277.81|275.41|277.4|275|0
1652080770000|2022-05-09 07:19:30|277.46|275.06|277.92|275.52|277.92|275.52|277.46|275.06|0
1652080780000|2022-05-09 07:19:40|277.97|275.57|278.12|275.72|278.43|276.03|277.97|275.57|0
1652080790000|2022-05-09 07:19:50|278.22|275.82|278.38|275.98|278.38|275.98|278.07|275.67|0
1652080800000|2022-05-09 07:20:00|278.28|275.88|278.18|275.78|278.28|275.88|277.97|275.57|0
1652080810000|2022-05-09 07:20:10|278.22|275.82|278.64|276.24|278.64|276.24|278.22|275.82|0
1652080820000|2022-05-09 07:20:20|278.74|276.34|278.94|276.54|278.94|276.54|278.74|276.34|0
1652080830000|2022-05-09 07:20:30|278.84|276.44|278.74|276.34|278.94|276.54|278.74|276.34|0
1652080840000|2022-05-09 07:20:40|279.05|276.65|279.15|276.75|279.35|276.95|279.05|276.65|0
1652080850000|2022-05-09 07:20:50|278.94|276.54|279.25|276.85|279.25|276.85|278.94|276.54|0
1652080860000|2022-05-09 07:21:00|279.31|276.91|279.56|277.16|279.56|277.16|279.31|276.91|0
1652080870000|2022-05-09 07:21:10|279.41|277.01|279.61|277.21|279.61|277.21|279.2|276.8|0
1652080880000|2022-05-09 07:21:20|279.66|277.26|279.51|277.11|279.77|277.37|279.51|277.11|0
1652080890000|2022-05-09 07:21:30|279.66|277.26|280.18|277.78|280.18|277.78|279.66|277.26|0
1652080900000|2022-05-09 07:21:40|280.28|277.88|280.59|278.19|280.59|278.19|280.28|277.88|0
1652080910000|2022-05-09 07:21:50|280.44|278.04|280.08|277.68|280.44|278.04|280.08|277.68|0
1652080920000|2022-05-09 07:22:00|279.97|277.57|279.97|277.57|280.08|277.68|279.97|277.57|0
1652080930000|2022-05-09 07:22:10|280.18|277.78|280.28|277.88|280.28|277.88|279.92|277.52|0
1652080940000|2022-05-09 07:22:20|280.38|277.98|279.66|277.26|280.38|277.98|279.66|277.26|0
1652080950000|2022-05-09 07:22:30|279.97|277.57|279.97|277.57|279.97|277.57|279.72|277.32|0
1652080960000|2022-05-09 07:22:40|279.82|277.42|279.87|277.47|279.87|277.47|279.82|277.42|0
1652080970000|2022-05-09 07:22:50|279.97|277.57|280.28|277.88|280.28|277.88|279.97|277.57|0
1652080980000|2022-05-09 07:23:00|280.23|277.83|280.59|278.19|280.59|278.19|280.23|277.83|0
1652080990000|2022-05-09 07:23:10|280.69|278.29|280.8|278.4|280.9|278.5|280.69|278.29|0
1652081000000|2022-05-09 07:23:20|280.85|278.45|280.59|278.19|280.85|278.45|280.18|277.78|0
1652081010000|2022-05-09 07:23:30|280.49|278.09|280.8|278.4|280.8|278.4|280.49|278.09|0
1652081020000|2022-05-09 07:23:40|280.64|278.24|281.06|278.66|281.06|278.66|280.64|278.24|0
1652081030000|2022-05-09 07:23:50|281|278.6|280.9|278.5|281|278.6|280.9|278.5|0
1652081040000|2022-05-09 07:24:00|281.06|278.66|281|278.6|281.06|278.66|280.9|278.5|0
1652081050000|2022-05-09 07:24:10|281.11|278.71|281.11|278.71|281.11|278.71|281|278.6|0
1652081060000|2022-05-09 07:24:20|281|278.6|280.95|278.55|281|278.6|280.9|278.5|0
1652081070000|2022-05-09 07:24:30|281.06|278.66|281.42|279.02|281.42|279.02|281|278.6|0
1652081080000|2022-05-09 07:24:40|281.31|278.91|281.47|279.07|281.62|279.22|281.31|278.91|0
1652081090000|2022-05-09 07:24:50|281.42|279.02|281.26|278.86|281.62|279.22|281.26|278.86|0
1652081100000|2022-05-09 07:25:00|281.47|279.07|281.47|279.07|281.73|279.33|281.47|279.07|0
1652081110000|2022-05-09 07:25:10|281.42|279.02|281.26|278.86|281.42|279.02|281.26|278.86|0
1652081120000|2022-05-09 07:25:20|281.31|278.91|281.52|279.12|281.52|279.12|281.21|278.81|0
1652081130000|2022-05-09 07:25:30|281.73|279.33|281.88|279.48|281.88|279.48|281.62|279.22|0
1652081140000|2022-05-09 07:25:40|281.83|279.43|281.62|279.22|281.83|279.43|281.62|279.22|0
1652081150000|2022-05-09 07:25:50|281.52|279.12|281.62|279.22|281.62|279.22|281.37|278.97|0
1652081160000|2022-05-09 07:26:00|281.42|279.02|281.93|279.53|281.93|279.53|281.42|279.02|0
1652081170000|2022-05-09 07:26:10|282.14|279.74|281.62|279.22|282.14|279.74|281.62|279.22|0
1652081180000|2022-05-09 07:26:20|281.83|279.43|281.52|279.12|281.83|279.43|281.52|279.12|0
1652081190000|2022-05-09 07:26:30|280.9|278.5|280.18|277.78|280.9|278.5|279.97|277.57|0
1652081200000|2022-05-09 07:26:40|280.54|278.14|280.54|278.14|281|278.6|280.54|278.14|0
1652081210000|2022-05-09 07:26:50|280.38|277.98|280.75|278.35|280.75|278.35|280.18|277.78|0
1652081220000|2022-05-09 07:27:00|280.8|278.4|280.07|277.67|280.8|278.4|280.07|277.67|0
1652081230000|2022-05-09 07:27:10|280.18|277.78|280.18|277.78|280.23|277.83|280.18|277.78|0
1652081240000|2022-05-09 07:27:20|280.33|277.93|280.59|278.19|280.59|278.19|280.33|277.93|0
1652081250000|2022-05-09 07:27:30|280.54|278.14|280.49|278.09|280.54|278.14|280.38|277.98|0
1652081260000|2022-05-09 07:27:40|280.69|278.29|280.8|278.4|280.85|278.45|280.69|278.29|0
1652081270000|2022-05-09 07:27:50|280.59|278.19|280.38|277.98|280.59|278.19|280.38|277.98|0
1652081280000|2022-05-09 07:28:00|280.69|278.29|281.21|278.81|281.21|278.81|280.69|278.29|0
1652081290000|2022-05-09 07:28:10|281.31|278.91|280.95|278.55|281.31|278.91|280.79|278.39|0
1652081300000|2022-05-09 07:28:20|280.9|278.5|281.21|278.81|281.21|278.81|280.9|278.5|0
1652081310000|2022-05-09 07:28:30|281.37|278.97|281.31|278.91|281.68|279.28|281.31|278.91|0
1652081320000|2022-05-09 07:28:40|281.26|278.86|281.47|279.07|281.52|279.12|281.26|278.86|0
1652081330000|2022-05-09 07:28:50|281.42|279.02|280.9|278.5|281.42|279.02|280.9|278.5|0
1652081340000|2022-05-09 07:29:00|281.1|278.7|281.47|279.07|281.47|279.07|281.1|278.7|0
1652081350000|2022-05-09 07:29:10|281.37|278.97|281.41|279.01|281.47|279.07|281.37|278.97|0
1652081360000|2022-05-09 07:29:20|281.47|279.07|280.9|278.5|281.47|279.07|280.9|278.5|0
1652081370000|2022-05-09 07:29:30|281|278.6|280.79|278.39|281.05|278.65|280.79|278.39|0
1652081380000|2022-05-09 07:29:40|280.48|278.08|280.17|277.77|280.48|278.08|280.17|277.77|0
1652081390000|2022-05-09 07:29:50|280.07|277.67|280.48|278.08|280.48|278.08|280.07|277.67|0
1652081400000|2022-05-09 07:30:00|280.38|277.98|280.79|278.39|280.79|278.39|280.38|277.98|0
1652081410000|2022-05-09 07:30:10|280.69|278.29|280.54|278.14|280.69|278.29|280.48|278.08|0
1652081420000|2022-05-09 07:30:20|280.43|278.03|280.17|277.77|280.43|278.03|280.17|277.77|0
1652081430000|2022-05-09 07:30:30|280.07|277.67|280.38|277.98|280.38|277.98|280.07|277.67|0
1652081440000|2022-05-09 07:30:40|280.33|277.93|280.38|277.98|280.48|278.08|280.12|277.72|0
1652081450000|2022-05-09 07:30:50|280.43|278.03|281|278.6|281|278.6|280.43|278.03|0
1652081460000|2022-05-09 07:31:00|280.95|278.55|281.05|278.65|281.1|278.7|280.95|278.55|0
1652081470000|2022-05-09 07:31:10|281.1|278.7|281.05|278.65|281.1|278.7|280.95|278.55|0
1652081480000|2022-05-09 07:31:20|280.9|278.5|280.28|277.88|280.9|278.5|280.28|277.88|0
1652081490000|2022-05-09 07:31:30|280.43|278.03|280.48|278.08|280.48|278.08|280.43|278.03|0
1652081500000|2022-05-09 07:31:40|280.38|277.98|280.33|277.93|280.38|277.98|280.33|277.93|0
1652081510000|2022-05-09 07:31:50|280.23|277.83|279.97|277.57|280.23|277.83|279.97|277.57|0
1652081520000|2022-05-09 07:32:00|280.17|277.77|279.51|277.11|280.17|277.77|279.51|277.11|0
1652081530000|2022-05-09 07:32:10|279.3|276.9|279.3|276.9|279.3|276.9|279.2|276.8|0
1652081540000|2022-05-09 07:32:20|279.35|276.95|279.55|277.15|279.55|277.15|279.35|276.95|0
1652081550000|2022-05-09 07:32:30|279.4|277|279.51|277.11|279.55|277.15|279.35|276.95|0
1652081560000|2022-05-09 07:32:40|279.45|277.05|279.25|276.85|279.45|277.05|279.04|276.64|0
1652081570000|2022-05-09 07:32:50|279.04|276.64|278.42|276.02|279.04|276.64|278.42|276.02|0
1652081580000|2022-05-09 07:33:00|277.91|275.51|278.01|275.61|278.01|275.61|277.66|275.26|0
1652081590000|2022-05-09 07:33:10|277.91|275.51|278.32|275.92|278.32|275.92|277.91|275.51|0
1652081600000|2022-05-09 07:33:20|278.22|275.82|278.22|275.82|278.27|275.87|278.07|275.67|0
1652081610000|2022-05-09 07:33:30|278.37|275.97|278.94|276.54|278.94|276.54|278.37|275.97|0
1652081620000|2022-05-09 07:33:40|278.83|276.43|278.68|276.28|278.83|276.43|278.68|276.28|0
1652081630000|2022-05-09 07:33:50|278.48|276.08|278.48|276.08|278.58|276.18|278.48|276.08|0
1652081640000|2022-05-09 07:34:00|278.37|275.97|278.22|275.82|278.42|276.02|278.22|275.82|0
1652081650000|2022-05-09 07:34:10|278.07|275.67|278.01|275.61|278.17|275.77|278.01|275.61|0
1652081660000|2022-05-09 07:34:20|278.07|275.67|278.01|275.61|278.07|275.67|278.01|275.61|0
1652081670000|2022-05-09 07:34:30|277.76|275.36|277.76|275.36|277.81|275.41|277.76|275.36|0
1652081680000|2022-05-09 07:34:40|277.45|275.05|277.5|275.1|277.6|275.2|277.45|275.05|0
1652081690000|2022-05-09 07:34:50|277.4|275|277.4|275|277.5|275.1|277.4|275|0
1652081700000|2022-05-09 07:35:00|277.19|274.79|277.35|274.95|277.35|274.95|277.19|274.79|0
1652081710000|2022-05-09 07:35:10|277.4|275|277.6|275.2|277.6|275.2|277.35|274.95|0
1652081720000|2022-05-09 07:35:20|277.65|275.25|277.04|274.64|277.65|275.25|277.04|274.64|0
1652081730000|2022-05-09 07:35:30|276.99|274.59|276.99|274.59|277.04|274.64|276.89|274.49|0
1652081740000|2022-05-09 07:35:40|276.89|274.49|276.73|274.33|276.89|274.49|276.73|274.33|0
1652081750000|2022-05-09 07:35:50|276.78|274.38|276.99|274.59|276.99|274.59|276.73|274.33|0
1652081760000|2022-05-09 07:36:00|277.04|274.64|277.09|274.69|277.29|274.89|277.04|274.64|0
1652081770000|2022-05-09 07:36:10|277.29|274.89|277.35|274.95|277.4|275|277.29|274.89|0
1652081780000|2022-05-09 07:36:20|277.5|275.1|277.6|275.2|277.65|275.25|277.5|275.1|0
1652081790000|2022-05-09 07:36:30|277.5|275.1|277.4|275|277.5|275.1|277.4|275|0
1652081800000|2022-05-09 07:36:40|277.5|275.1|277.81|275.41|277.81|275.41|277.5|275.1|0
1652081810000|2022-05-09 07:36:50|277.6|275.2|277.6|275.2|277.65|275.25|277.6|275.2|0
1652081820000|2022-05-09 07:37:00|277.81|275.41|277.96|275.56|278.11|275.71|277.81|275.41|0
1652081830000|2022-05-09 07:37:10|278.22|275.82|278.11|275.71|278.22|275.82|278.11|275.71|0
1652081840000|2022-05-09 07:37:20|278.22|275.82|278.06|275.66|278.22|275.82|278.01|275.61|0
1652081850000|2022-05-09 07:37:30|278.42|276.02|278.42|276.02|278.47|276.07|278.42|276.02|0
1652081860000|2022-05-09 07:37:40|278.27|275.87|278.17|275.77|278.32|275.92|278.17|275.77|0
1652081870000|2022-05-09 07:37:50|278.22|275.82|277.86|275.46|278.22|275.82|277.86|275.46|0
1652081880000|2022-05-09 07:38:00|277.91|275.51|278.32|275.92|278.32|275.92|277.91|275.51|0
1652081890000|2022-05-09 07:38:10|277.96|275.56|277.91|275.51|277.96|275.56|277.91|275.51|0
1652081900000|2022-05-09 07:38:20|277.81|275.41|277.7|275.3|277.81|275.41|277.6|275.2|0
1652081910000|2022-05-09 07:38:30|277.5|275.1|277.4|275|277.55|275.15|277.4|275|0
1652081920000|2022-05-09 07:38:40|277.5|275.1|277.19|274.79|277.5|275.1|277.19|274.79|0
1652081930000|2022-05-09 07:38:50|277.24|274.84|277.6|275.2|277.6|275.2|277.24|274.84|0
1652081940000|2022-05-09 07:39:00|277.7|275.3|277.91|275.51|277.91|275.51|277.7|275.3|0
1652081950000|2022-05-09 07:39:10|277.86|275.46|277.91|275.51|277.91|275.51|277.86|275.46|0
1652081960000|2022-05-09 07:39:20|277.76|275.36|277.91|275.51|277.91|275.51|277.7|275.3|0
1652081970000|2022-05-09 07:39:30|277.8|275.4|277.8|275.4|277.91|275.51|277.65|275.25|0
1652081980000|2022-05-09 07:39:40|277.86|275.46|277.8|275.4|277.91|275.51|277.8|275.4|0
1652081990000|2022-05-09 07:39:50|277.86|275.46|277.7|275.3|277.86|275.46|277.7|275.3|0
1652082000000|2022-05-09 07:40:00|277.6|275.2|277.96|275.56|277.96|275.56|277.6|275.2|0
1652082010000|2022-05-09 07:40:10|278.01|275.61|278.21|275.81|278.32|275.92|278.01|275.61|0
1652082020000|2022-05-09 07:40:20|278.11|275.71|278.16|275.76|278.16|275.76|278.01|275.61|0
1652082030000|2022-05-09 07:40:30|278.01|275.61|278.11|275.71|278.11|275.71|277.91|275.51|0
1652082040000|2022-05-09 07:40:40|278.01|275.61|278.27|275.87|278.32|275.92|278.01|275.61|0
1652082050000|2022-05-09 07:40:50|278.21|275.81|277.86|275.46|278.21|275.81|277.86|275.46|0
1652082060000|2022-05-09 07:41:00|277.91|275.51|278.32|275.92|278.32|275.92|277.91|275.51|0
1652082080000|2022-05-09 07:41:20|278.52|276.12|278.52|276.12|278.52|276.12|278.52|276.12|0
1652082090000|2022-05-09 07:41:30|278.58|276.18|278.52|276.12|278.58|276.18|278.42|276.02|0
1652082100000|2022-05-09 07:41:40|278.42|276.02|278.11|275.71|278.42|276.02|278.11|275.71|0
1652082110000|2022-05-09 07:41:50|278.32|275.92|278.42|276.02|278.47|276.07|278.11|275.71|0
1652082120000|2022-05-09 07:42:00|278.52|276.12|278.68|276.28|278.83|276.43|278.52|276.12|0
1652082130000|2022-05-09 07:42:10|278.73|276.33|278.83|276.43|278.83|276.43|278.73|276.33|0
1652082140000|2022-05-09 07:42:20|278.78|276.38|278.99|276.59|279.04|276.64|278.78|276.38|0
1652082150000|2022-05-09 07:42:30|279.14|276.74|279.34|276.94|279.45|277.05|279.14|276.74|0
1652082160000|2022-05-09 07:42:40|279.45|277.05|279.71|277.31|279.81|277.41|279.45|277.05|0
1652082170000|2022-05-09 07:42:50|279.86|277.46|279.81|277.41|279.86|277.46|279.81|277.41|0
1652082180000|2022-05-09 07:43:00|279.86|277.46|279.65|277.25|279.86|277.46|279.5|277.1|0
1652082190000|2022-05-09 07:43:10|279.76|277.36|279.96|277.56|280.02|277.62|279.76|277.36|0
1652082200000|2022-05-09 07:43:20|279.91|277.51|279.65|277.25|279.91|277.51|279.65|277.25|0
1652082210000|2022-05-09 07:43:30|279.5|277.1|279.5|277.1|279.5|277.1|279.4|277|0
1652082220000|2022-05-09 07:43:40|279.45|277.05|279.75|277.35|279.75|277.35|279.45|277.05|0
1652082230000|2022-05-09 07:43:50|279.65|277.25|279.45|277.05|279.65|277.25|279.45|277.05|0
1652082240000|2022-05-09 07:44:00|279.65|277.25|279.81|277.41|279.81|277.41|279.65|277.25|0
1652082250000|2022-05-09 07:44:10|279.65|277.25|279.03|276.63|279.65|277.25|279.03|276.63|0
1652082260000|2022-05-09 07:44:20|279.09|276.69|279.45|277.05|279.45|277.05|279.09|276.69|0
1652082270000|2022-05-09 07:44:30|279.55|277.15|279.24|276.84|279.55|277.15|279.24|276.84|0
1652082280000|2022-05-09 07:44:40|279.34|276.94|279.55|277.15|279.55|277.15|279.34|276.94|0
1652082290000|2022-05-09 07:44:50|279.75|277.35|280.01|277.61|280.01|277.61|279.75|277.35|0
1652082300000|2022-05-09 07:45:00|279.96|277.56|279.55|277.15|279.96|277.56|279.55|277.15|0
1652082310000|2022-05-09 07:45:10|279.6|277.2|279.45|277.05|279.6|277.2|279.29|276.89|0
1652082320000|2022-05-09 07:45:20|279.55|277.15|279.86|277.46|279.86|277.46|279.55|277.15|0
1652082330000|2022-05-09 07:45:30|280.01|277.61|279.96|277.56|280.01|277.61|279.91|277.51|0
1652082340000|2022-05-09 07:45:40|280.06|277.66|280.12|277.72|280.17|277.77|280.06|277.66|0
1652082350000|2022-05-09 07:45:50|279.96|277.56|279.96|277.56|280.17|277.77|279.96|277.56|0
1652082360000|2022-05-09 07:46:00|280.06|277.66|280.17|277.77|280.22|277.82|280.06|277.66|0
1652082370000|2022-05-09 07:46:10|280.01|277.61|280.17|277.77|280.17|277.77|280.01|277.61|0
1652082380000|2022-05-09 07:46:20|280.22|277.82|279.75|277.35|280.22|277.82|279.75|277.35|0
1652082390000|2022-05-09 07:46:30|279.65|277.25|279.14|276.74|279.65|277.25|279.14|276.74|0
1652082400000|2022-05-09 07:46:40|279.24|276.84|279.75|277.35|279.75|277.35|279.24|276.84|0
1652082410000|2022-05-09 07:46:50|279.65|277.25|279.86|277.46|279.86|277.46|279.6|277.2|0
1652082420000|2022-05-09 07:47:00|279.7|277.3|279.86|277.46|279.86|277.46|279.65|277.25|0
1652082430000|2022-05-09 07:47:10|279.7|277.3|279.65|277.25|279.7|277.3|279.65|277.25|0
1652082440000|2022-05-09 07:47:20|279.39|276.99|279.44|277.04|279.44|277.04|279.29|276.89|0
1652082450000|2022-05-09 07:47:30|279.29|276.89|279.55|277.15|279.55|277.15|279.29|276.89|0
1652082460000|2022-05-09 07:47:40|279.75|277.35|279.96|277.56|279.96|277.56|279.75|277.35|0
1652082470000|2022-05-09 07:47:50|279.91|277.51|279.86|277.46|279.91|277.51|279.75|277.35|0
1652082480000|2022-05-09 07:48:00|280.01|277.61|280.06|277.66|280.06|277.66|279.86|277.46|0
1652082490000|2022-05-09 07:48:10|280.32|277.92|280.32|277.92|280.47|278.07|280.32|277.92|0
1652082500000|2022-05-09 07:48:20|279.96|277.56|279.86|277.46|279.96|277.56|279.81|277.41|0
1652082510000|2022-05-09 07:48:30|279.91|277.51|279.96|277.56|279.96|277.56|279.86|277.46|0
1652082520000|2022-05-09 07:48:40|279.81|277.41|279.86|277.46|279.91|277.51|279.81|277.41|0
1652082530000|2022-05-09 07:48:50|279.75|277.35|279.81|277.41|279.81|277.41|279.7|277.3|0
1652082540000|2022-05-09 07:49:00|279.7|277.3|279.65|277.25|279.7|277.3|279.6|277.2|0
1652082550000|2022-05-09 07:49:10|279.5|277.1|279.29|276.89|279.5|277.1|279.19|276.79|0
1652082560000|2022-05-09 07:49:20|279.19|276.79|279.34|276.94|279.34|276.94|279.19|276.79|0
1652082570000|2022-05-09 07:49:30|279.24|276.84|279.65|277.25|279.65|277.25|279.24|276.84|0
1652082580000|2022-05-09 07:49:40|279.75|277.35|279.44|277.04|279.75|277.35|279.44|277.04|0
1652082590000|2022-05-09 07:49:50|279.6|277.2|279.5|277.1|279.6|277.2|279.5|277.1|0
1652082600000|2022-05-09 07:50:00|279.55|277.15|279.24|276.84|279.55|277.15|279.24|276.84|0
1652082610000|2022-05-09 07:50:10|279.29|276.89|279.34|276.94|279.44|277.04|279.29|276.89|0
1652082620000|2022-05-09 07:50:20|279.29|276.89|279.44|277.04|279.44|277.04|279.29|276.89|0
1652082630000|2022-05-09 07:50:30|279.5|277.1|279.55|277.15|279.55|277.15|279.5|277.1|0
1652082640000|2022-05-09 07:50:40|279.75|277.35|279.96|277.56|279.96|277.56|279.75|277.35|0
1652082650000|2022-05-09 07:50:50|280.06|277.66|280.01|277.61|280.06|277.66|280.01|277.61|0
1652082660000|2022-05-09 07:51:00|279.8|277.4|279.85|277.45|279.85|277.45|279.8|277.4|0
1652082670000|2022-05-09 07:51:10|279.91|277.51|280.06|277.66|280.11|277.71|279.91|277.51|0
1652082680000|2022-05-09 07:51:20|280.32|277.92|280.16|277.76|280.37|277.97|280.11|277.71|0
1652082690000|2022-05-09 07:51:30|280.01|277.61|279.7|277.3|280.01|277.61|279.7|277.3|0
1652082700000|2022-05-09 07:51:40|279.75|277.35|280.16|277.76|280.16|277.76|279.75|277.35|0
1652082710000|2022-05-09 07:51:50|280.27|277.87|280.42|278.02|280.42|278.02|280.27|277.87|0
1652082720000|2022-05-09 07:52:00|280.37|277.97|280.32|277.92|280.37|277.97|280.27|277.87|0
1652082730000|2022-05-09 07:52:10|280.27|277.87|280.42|278.02|280.42|278.02|280.22|277.82|0
1652082740000|2022-05-09 07:52:20|280.27|277.87|279.96|277.56|280.27|277.87|279.96|277.56|0
1652082750000|2022-05-09 07:52:30|279.85|277.45|279.75|277.35|279.96|277.56|279.75|277.35|0
1652082760000|2022-05-09 07:52:40|279.54|277.14|279.85|277.45|279.85|277.45|279.5|277.1|0
1652082770000|2022-05-09 07:52:50|279.96|277.56|280.27|277.87|280.27|277.87|279.96|277.56|0
1652082780000|2022-05-09 07:53:00|280.37|277.97|280.89|278.49|280.89|278.49|280.37|277.97|0
1652082790000|2022-05-09 07:53:10|281.09|278.69|280.94|278.54|281.09|278.69|280.94|278.54|0
1652082800000|2022-05-09 07:53:20|280.99|278.59|280.94|278.54|281.09|278.69|280.94|278.54|0
1652082810000|2022-05-09 07:53:30|280.99|278.59|280.89|278.49|281.09|278.69|280.89|278.49|0
1652082820000|2022-05-09 07:53:40|281.04|278.64|281.25|278.85|281.25|278.85|281.04|278.64|0
1652082830000|2022-05-09 07:53:50|281.3|278.9|281.25|278.85|281.3|278.9|281.25|278.85|0
1652082840000|2022-05-09 07:54:00|281.35|278.95|281.61|279.21|281.61|279.21|281.35|278.95|0
1652082850000|2022-05-09 07:54:10|281.66|279.26|282.85|280.45|282.96|280.56|281.66|279.26|0
1652082860000|2022-05-09 07:54:20|282.54|280.14|282.34|279.94|282.7|280.3|282.34|279.94|0
1652082870000|2022-05-09 07:54:30|282.13|279.73|282.13|279.73|282.18|279.78|282.13|279.73|0
1652082880000|2022-05-09 07:54:40|282.23|279.83|282.13|279.73|282.23|279.83|282.13|279.73|0
1652082890000|2022-05-09 07:54:50|282.02|279.62|282.02|279.62|282.02|279.62|281.92|279.52|0
1652082900000|2022-05-09 07:55:00|281.92|279.52|282.33|279.93|282.33|279.93|281.92|279.52|0
1652082910000|2022-05-09 07:55:10|282.96|280.56|282.65|280.25|282.96|280.56|282.65|280.25|0
1652082920000|2022-05-09 07:55:20|282.39|279.99|282.23|279.83|282.44|280.04|282.23|279.83|0
1652082930000|2022-05-09 07:55:30|282.33|279.93|282.39|279.99|282.44|280.04|282.33|279.93|0
1652082940000|2022-05-09 07:55:40|282.33|279.93|282.33|279.93|282.39|279.99|282.33|279.93|0
1652082950000|2022-05-09 07:55:50|282.44|280.04|282.6|280.2|282.71|280.31|277.74|275.34|0
1652082960000|2022-05-09 07:56:00|283.9|281.5|283.64|281.24|283.9|281.5|283.64|281.24|0
1652082970000|2022-05-09 07:56:10|283.95|281.55|283.84|281.44|283.95|281.55|283.84|281.44|0
1652082990000|2022-05-09 07:56:30|283.95|281.55|283.95|281.55|284.11|281.71|283.95|281.55|0
1652083000000|2022-05-09 07:56:40|284.05|281.65|284.21|281.81|284.36|281.96|284.05|281.65|0
1652083010000|2022-05-09 07:56:50|284.05|281.65|283.84|281.44|284.21|281.81|283.84|281.44|0
1652083020000|2022-05-09 07:57:00|283.95|281.55|284.05|281.65|284.21|281.81|283.95|281.55|0
1652083030000|2022-05-09 07:57:10|284.15|281.75|284.15|281.75|284.36|281.96|284.15|281.75|0
1652083040000|2022-05-09 07:57:20|284.21|281.81|284.21|281.81|284.26|281.86|284.21|281.81|0
1652083050000|2022-05-09 07:57:30|284.67|282.27|284.26|281.86|284.67|282.27|284.26|281.86|0
1652083060000|2022-05-09 07:57:40|284.21|281.81|284.57|282.17|284.57|282.17|284.21|281.81|0
1652083070000|2022-05-09 07:57:50|284.47|282.07|284.47|282.07|284.47|282.07|284.36|281.96|0
1652083080000|2022-05-09 07:58:00|284.52|282.12|284.47|282.07|284.52|282.12|284.36|281.96|0
1652083090000|2022-05-09 07:58:10|284.36|281.96|284.05|281.65|284.36|281.96|283.9|281.5|0
1652083100000|2022-05-09 07:58:20|284|281.6|283.95|281.55|284|281.6|283.95|281.55|0
1652083110000|2022-05-09 07:58:30|284.05|281.65|284|281.6|284.15|281.75|284|281.6|0
1652083120000|2022-05-09 07:58:40|284.42|282.02|284.78|282.38|284.78|282.38|284.42|282.02|0
1652083130000|2022-05-09 07:58:50|284.88|282.48|285.19|282.79|285.3|282.9|284.88|282.48|0
1652083140000|2022-05-09 07:59:00|285.35|282.95|285.67|283.27|285.72|283.32|285.35|282.95|0
1652083150000|2022-05-09 07:59:10|285.51|283.11|285.72|283.32|285.72|283.32|285.4|283|0
1652083160000|2022-05-09 07:59:20|285.93|283.53|285.72|283.32|285.93|283.53|285.72|283.32|0
1652083170000|2022-05-09 07:59:30|285.77|283.37|285.51|283.11|285.77|283.37|285.51|283.11|0
1652083180000|2022-05-09 07:59:40|285.3|282.9|285.09|282.69|285.3|282.9|285.09|282.69|0
1652083190000|2022-05-09 07:59:50|284.99|282.59|285.19|282.79|285.19|282.79|284.99|282.59|0
1652083200000|2022-05-09 08:00:00|285.3|282.9|285.61|283.21|285.61|283.21|285.19|282.79|0
1652083210000|2022-05-09 08:00:10|285.51|283.11|285.87|283.47|285.87|283.47|285.51|283.11|0
1652083220000|2022-05-09 08:00:20|286.03|283.63|285.92|283.52|286.13|283.73|285.92|283.52|0
1652083230000|2022-05-09 08:00:30|285.72|283.32|286.13|283.73|286.13|283.73|285.72|283.32|0
1652083240000|2022-05-09 08:00:40|285.92|283.52|286.03|283.63|286.03|283.63|285.92|283.52|0
1652083250000|2022-05-09 08:00:50|286.24|283.84|285.92|283.52|286.24|283.84|285.82|283.42|0
1652083260000|2022-05-09 08:01:00|285.51|283.11|285.46|283.06|285.51|283.11|285.46|283.06|0
1652083270000|2022-05-09 08:01:10|285.61|283.21|285.92|283.52|286.13|283.73|285.61|283.21|0
1652083280000|2022-05-09 08:01:20|285.87|283.47|285.92|283.52|285.92|283.52|285.82|283.42|0
1652083290000|2022-05-09 08:01:30|285.87|283.47|286.13|283.73|286.13|283.73|285.87|283.47|0
1652083300000|2022-05-09 08:01:40|286.03|283.63|285.72|283.32|286.03|283.63|285.72|283.32|0
1652083310000|2022-05-09 08:01:50|285.71|283.31|285.71|283.31|285.71|283.31|285.51|283.11|0
1652083320000|2022-05-09 08:02:00|285.87|283.47|286.19|283.79|286.19|283.79|285.87|283.47|0
1652083330000|2022-05-09 08:02:10|286.24|283.84|286.24|283.84|286.24|283.84|286.13|283.73|0
1652083340000|2022-05-09 08:02:20|286.13|283.73|286.66|284.26|286.66|284.26|286.13|283.73|0
1652083350000|2022-05-09 08:02:30|286.19|283.79|286.13|283.73|286.34|283.94|286.13|283.73|0
1652083360000|2022-05-09 08:02:40|286.66|284.26|286.55|284.15|286.66|284.26|286.5|284.1|0
1652083370000|2022-05-09 08:02:50|286.76|284.36|286.76|284.36|286.86|284.46|286.66|284.26|0
1652083380000|2022-05-09 08:03:00|286.71|284.31|286.55|284.15|286.86|284.46|286.55|284.15|0
1652083390000|2022-05-09 08:03:10|286.65|284.25|286.76|284.36|286.76|284.36|286.55|284.15|0
1652083400000|2022-05-09 08:03:20|286.71|284.31|286.6|284.2|286.71|284.31|286.6|284.2|0
1652083410000|2022-05-09 08:03:30|286.65|284.25|286.71|284.31|286.76|284.36|286.65|284.25|0
1652083420000|2022-05-09 08:03:40|286.65|284.25|286.71|284.31|286.76|284.36|286.65|284.25|0
1652083430000|2022-05-09 08:03:50|286.81|284.41|286.86|284.46|286.86|284.46|286.76|284.36|0
1652083440000|2022-05-09 08:04:00|286.97|284.57|287.49|285.09|287.49|285.09|286.97|284.57|0
1652083450000|2022-05-09 08:04:10|287.6|285.2|288.02|285.62|288.02|285.62|287.6|285.2|0
1652083460000|2022-05-09 08:04:20|287.91|285.51|287.6|285.2|287.97|285.57|287.6|285.2|0
1652083470000|2022-05-09 08:04:30|287.49|285.09|287.18|284.78|287.49|285.09|287.13|284.73|0
1652083480000|2022-05-09 08:04:40|286.97|284.57|286.76|284.36|286.97|284.57|286.65|284.25|0
1652083490000|2022-05-09 08:04:50|286.92|284.52|286.97|284.57|287.07|284.67|286.92|284.52|0
1652083500000|2022-05-09 08:05:00|287.02|284.62|287.18|284.78|287.18|284.78|287.02|284.62|0
1652083510000|2022-05-09 08:05:10|287.28|284.88|287.18|284.78|287.28|284.88|287.13|284.73|0
1652083520000|2022-05-09 08:05:20|287.23|284.83|287.55|285.15|287.55|285.15|287.23|284.83|0
1652083530000|2022-05-09 08:05:30|287.49|285.09|287.65|285.25|287.7|285.3|287.49|285.09|0
1652083540000|2022-05-09 08:05:40|287.7|285.3|287.44|285.04|287.7|285.3|287.44|285.04|0
1652083550000|2022-05-09 08:05:50|287.6|285.2|287.44|285.04|287.7|285.3|287.39|284.99|0
1652083560000|2022-05-09 08:06:00|287.28|284.88|287.49|285.09|287.49|285.09|287.28|284.88|0
1652083570000|2022-05-09 08:06:10|287.6|285.2|287.55|285.15|287.6|285.2|287.39|284.99|0
1652083580000|2022-05-09 08:06:20|287.39|284.99|287.34|284.94|287.49|285.09|287.34|284.94|0
1652083590000|2022-05-09 08:06:30|287.28|284.88|287.49|285.09|287.49|285.09|287.28|284.88|0
1652083600000|2022-05-09 08:06:40|287.28|284.88|287.49|285.09|287.49|285.09|287.28|284.88|0
1652083610000|2022-05-09 08:06:50|287.39|284.99|287.49|285.09|287.49|285.09|287.39|284.99|0
1652083620000|2022-05-09 08:07:00|287.39|284.99|287.49|285.09|287.49|285.09|287.39|284.99|0
1652083630000|2022-05-09 08:07:10|287.44|285.04|287.39|284.99|287.44|285.04|287.39|284.99|0
1652083640000|2022-05-09 08:07:20|287.49|285.09|287.18|284.78|287.7|285.3|287.18|284.78|0
1652083650000|2022-05-09 08:07:30|286.86|284.46|286.97|284.57|286.97|284.57|286.65|284.25|0
1652083660000|2022-05-09 08:07:40|286.76|284.36|286.55|284.15|286.81|284.41|286.55|284.15|0
1652083670000|2022-05-09 08:07:50|286.65|284.25|286.71|284.31|286.71|284.31|286.65|284.25|0
1652083680000|2022-05-09 08:08:00|286.65|284.25|286.76|284.36|286.81|284.41|286.65|284.25|0
1652083690000|2022-05-09 08:08:10|286.71|284.31|286.71|284.31|286.76|284.36|286.71|284.31|0
1652083700000|2022-05-09 08:08:20|286.76|284.36|286.29|283.89|286.76|284.36|286.29|283.89|0
1652083710000|2022-05-09 08:08:30|286.34|283.94|285.82|283.42|286.34|283.94|285.82|283.42|0
1652083720000|2022-05-09 08:08:40|285.77|283.37|285.77|283.37|285.77|283.37|285.61|283.21|0
1652083730000|2022-05-09 08:08:50|285.92|283.52|285.92|283.52|285.92|283.52|285.87|283.47|0
1652083740000|2022-05-09 08:09:00|285.82|283.42|285.71|283.31|285.82|283.42|285.71|283.31|0
1652083750000|2022-05-09 08:09:10|285.66|283.26|285.5|283.1|285.66|283.26|285.5|283.1|0
1652083760000|2022-05-09 08:09:20|285.61|283.21|285.19|282.79|285.61|283.21|285.19|282.79|0
1652083770000|2022-05-09 08:09:30|285.14|282.74|285.19|282.79|285.24|282.84|285.14|282.74|0
1652083780000|2022-05-09 08:09:40|285.09|282.69|285.09|282.69|285.09|282.69|285.09|282.69|0
1652083790000|2022-05-09 08:09:50|285.19|282.79|285.19|282.79|285.19|282.79|285.14|282.74|0
1652083800000|2022-05-09 08:10:00|285.24|282.84|286.02|283.62|286.02|283.62|285.24|282.84|0
1652083810000|2022-05-09 08:10:10|285.92|283.52|285.92|283.52|285.92|283.52|285.92|283.52|0
1652083820000|2022-05-09 08:10:20|285.45|283.05|285.4|283|285.45|283.05|285.4|283|0
1652083830000|2022-05-09 08:10:30|285.45|283.05|285.08|282.68|285.45|283.05|285.08|282.68|0
1652083840000|2022-05-09 08:10:40|285.19|282.79|284.83|282.43|285.19|282.79|284.83|282.43|0
1652083850000|2022-05-09 08:10:50|284.88|282.48|284.77|282.37|284.88|282.48|284.67|282.27|0
1652083860000|2022-05-09 08:11:00|284.88|282.48|284.62|282.22|284.88|282.48|284.62|282.22|0
1652083870000|2022-05-09 08:11:10|284.56|282.16|284.41|282.01|284.77|282.37|284.41|282.01|0
1652083880000|2022-05-09 08:11:20|284.62|282.22|284.56|282.16|284.62|282.22|284.56|282.16|0
1652083890000|2022-05-09 08:11:30|284.67|282.27|284.98|282.58|284.98|282.58|284.67|282.27|0
1652083900000|2022-05-09 08:11:40|284.83|282.43|285.03|282.63|285.03|282.63|284.83|282.43|0
1652083910000|2022-05-09 08:11:50|284.93|282.53|285.4|283|285.4|283|284.93|282.53|0
1652083920000|2022-05-09 08:12:00|285.29|282.89|285.03|282.63|285.29|282.89|284.98|282.58|0
1652083930000|2022-05-09 08:12:10|285.14|282.74|285.29|282.89|285.29|282.89|285.14|282.74|0
1652083940000|2022-05-09 08:12:20|284.93|282.53|284.98|282.58|285.08|282.68|284.93|282.53|0
1652083950000|2022-05-09 08:12:30|284.88|282.48|284.83|282.43|284.88|282.48|284.83|282.43|0
1652083960000|2022-05-09 08:12:40|284.98|282.58|284.98|282.58|285.08|282.68|284.98|282.58|0
1652083970000|2022-05-09 08:12:50|285.03|282.63|285.5|283.1|285.5|283.1|285.03|282.63|0
1652083980000|2022-05-09 08:13:00|285.4|283|285.45|283.05|285.5|283.1|285.29|282.89|0
1652083990000|2022-05-09 08:13:10|285.6|283.2|285.81|283.41|285.81|283.41|285.45|283.05|0
1652084000000|2022-05-09 08:13:20|285.71|283.31|285.81|283.41|285.81|283.41|285.6|283.2|0
1652084010000|2022-05-09 08:13:30|285.6|283.2|285.5|283.1|285.81|283.41|285.5|283.1|0
1652084020000|2022-05-09 08:13:40|285.4|283|285.4|283|285.4|283|285.19|282.79|0
1652084030000|2022-05-09 08:13:50|285.29|282.89|285.66|283.26|285.66|283.26|285.29|282.89|0
1652084040000|2022-05-09 08:14:00|285.4|283|285.45|283.05|285.6|283.2|285.4|283|0
1652084050000|2022-05-09 08:14:10|285.5|283.1|285.19|282.79|285.5|283.1|285.19|282.79|0
1652084060000|2022-05-09 08:14:20|285.29|282.89|285.19|282.79|285.29|282.89|285.19|282.79|0
1652084070000|2022-05-09 08:14:30|285.35|282.95|285.4|283|285.4|283|285.35|282.95|0
1652084080000|2022-05-09 08:14:40|285.55|283.15|285.92|283.52|285.92|283.52|285.55|283.15|0
1652084090000|2022-05-09 08:14:50|285.71|283.31|285.6|283.2|285.71|283.31|285.55|283.15|0
1652084100000|2022-05-09 08:15:00|285.76|283.36|285.45|283.05|285.76|283.36|285.45|283.05|0
1652084110000|2022-05-09 08:15:10|285.4|283|285.4|283|285.4|283|285.29|282.89|0
1652084120000|2022-05-09 08:15:20|285.45|283.05|285.71|283.31|285.71|283.31|285.45|283.05|0
1652084130000|2022-05-09 08:15:30|285.6|283.2|286.02|283.62|286.02|283.62|285.6|283.2|0
1652084140000|2022-05-09 08:15:40|286.08|283.68|285.97|283.57|286.13|283.73|285.92|283.52|0
1652084150000|2022-05-09 08:15:50|285.92|283.52|286.49|284.09|286.49|284.09|285.92|283.52|0
1652084160000|2022-05-09 08:16:00|286.86|284.46|286.96|284.56|287.07|284.67|286.86|284.46|0
1652084170000|2022-05-09 08:16:10|286.6|284.2|286.75|284.35|286.81|284.41|286.6|284.2|0
1652084180000|2022-05-09 08:16:20|286.6|284.2|286.28|283.88|286.6|284.2|286.28|283.88|0
1652084190000|2022-05-09 08:16:30|286.33|283.93|286.02|283.62|286.33|283.93|286.02|283.62|0
1652084200000|2022-05-09 08:16:40|285.81|283.41|285.08|282.68|285.87|283.47|285.08|282.68|0
1652084210000|2022-05-09 08:16:50|285.19|282.79|284.82|282.42|285.19|282.79|284.67|282.27|0
1652084220000|2022-05-09 08:17:00|284.87|282.47|284.77|282.37|284.87|282.47|284.77|282.37|0
1652084230000|2022-05-09 08:17:10|284.56|282.16|284.77|282.37|284.77|282.37|284.56|282.16|0
1652084240000|2022-05-09 08:17:20|284.87|282.47|284.82|282.42|284.87|282.47|284.82|282.42|0
1652084250000|2022-05-09 08:17:30|284.77|282.37|285.24|282.84|285.34|282.94|284.77|282.37|0
1652084260000|2022-05-09 08:17:40|285.29|282.89|285.39|282.99|285.39|282.99|285.29|282.89|0
1652084270000|2022-05-09 08:17:50|285.5|283.1|285.5|283.1|285.55|283.15|285.5|283.1|0
1652084280000|2022-05-09 08:18:00|285.55|283.15|285.39|282.99|285.6|283.2|285.39|282.99|0
1652084290000|2022-05-09 08:18:10|285.45|283.05|285.81|283.41|285.81|283.41|285.45|283.05|0
1652084300000|2022-05-09 08:18:20|285.71|283.31|285.81|283.41|285.81|283.41|285.6|283.2|0
1652084310000|2022-05-09 08:18:30|285.71|283.31|286.12|283.72|286.12|283.72|285.71|283.31|0
1652084320000|2022-05-09 08:18:40|286.44|284.04|286.81|284.41|286.81|284.41|286.44|284.04|0
1652084330000|2022-05-09 08:18:50|286.91|284.51|286.96|284.56|286.96|284.56|286.75|284.35|0
1652084340000|2022-05-09 08:19:00|286.86|284.46|286.81|284.41|286.86|284.46|286.75|284.35|0
1652084350000|2022-05-09 08:19:10|286.75|284.35|286.65|284.25|286.75|284.35|286.65|284.25|0
1652084360000|2022-05-09 08:19:20|286.7|284.3|287.07|284.67|287.07|284.67|286.7|284.3|0
1652084370000|2022-05-09 08:19:30|287.12|284.72|287.07|284.67|287.22|284.82|287.07|284.67|0
1652084380000|2022-05-09 08:19:40|287.12|284.72|287.22|284.82|287.22|284.82|287.12|284.72|0
1652084390000|2022-05-09 08:19:50|287.07|284.67|286.96|284.56|287.07|284.67|286.96|284.56|0
1652084400000|2022-05-09 08:20:00|286.86|284.46|287.07|284.67|287.07|284.67|286.86|284.46|0
1652084410000|2022-05-09 08:20:10|287.17|284.77|287.17|284.77|287.17|284.77|287.17|284.77|0
1652084420000|2022-05-09 08:20:20|287.12|284.72|286.65|284.25|287.12|284.72|286.65|284.25|0
1652084430000|2022-05-09 08:20:30|286.54|284.14|286.44|284.04|286.81|284.41|286.44|284.04|0
1652084440000|2022-05-09 08:20:40|286.23|283.83|286.23|283.83|286.23|283.83|286.23|283.83|0
1652084450000|2022-05-09 08:20:50|286.02|283.62|285.91|283.51|286.02|283.62|285.91|283.51|0
1652084460000|2022-05-09 08:21:00|286.12|283.72|286.23|283.83|286.23|283.83|286.12|283.72|0
1652084470000|2022-05-09 08:21:10|286.6|284.2|286.86|284.46|286.86|284.46|286.54|284.14|0
1652084480000|2022-05-09 08:21:20|286.75|284.35|287.12|284.72|287.12|284.72|286.75|284.35|0
1652084490000|2022-05-09 08:21:30|287.06|284.66|286.96|284.56|287.17|284.77|286.96|284.56|0
1652084500000|2022-05-09 08:21:40|287.06|284.66|286.75|284.35|287.06|284.66|286.75|284.35|0
1652084510000|2022-05-09 08:21:50|286.85|284.45|286.54|284.14|286.85|284.45|286.54|284.14|0
1652084520000|2022-05-09 08:22:00|286.6|284.2|286.96|284.56|286.96|284.56|286.6|284.2|0
1652084530000|2022-05-09 08:22:10|286.75|284.35|287.01|284.61|287.01|284.61|286.75|284.35|0
1652084540000|2022-05-09 08:22:20|287.27|284.87|287.48|285.08|287.48|285.08|287.27|284.87|0
1652084550000|2022-05-09 08:22:30|287.54|285.14|287.38|284.98|287.54|285.14|287.38|284.98|0
1652084560000|2022-05-09 08:22:40|287.43|285.03|287.38|284.98|287.54|285.14|287.33|284.93|0
1652084570000|2022-05-09 08:22:50|287.17|284.77|287.12|284.72|287.22|284.82|287.12|284.72|0
1652084580000|2022-05-09 08:23:00|287.06|284.66|287.48|285.08|287.48|285.08|287.06|284.66|0
1652084590000|2022-05-09 08:23:10|287.38|284.98|287.48|285.08|287.48|285.08|287.38|284.98|0
1652084600000|2022-05-09 08:23:20|287.43|285.03|287.8|285.4|287.8|285.4|287.43|285.03|0
1652084610000|2022-05-09 08:23:30|287.69|285.29|287.59|285.19|287.75|285.35|287.59|285.19|0
1652084620000|2022-05-09 08:23:40|287.64|285.24|287.75|285.35|287.75|285.35|287.64|285.24|0
1652084630000|2022-05-09 08:23:50|287.8|285.4|287.9|285.5|287.96|285.56|287.8|285.4|0
1652084640000|2022-05-09 08:24:00|287.8|285.4|287.9|285.5|288.01|285.61|287.8|285.4|0
1652084650000|2022-05-09 08:24:10|287.85|285.45|287.59|285.19|287.9|285.5|287.59|285.19|0
1652084660000|2022-05-09 08:24:20|287.54|285.14|287.75|285.35|287.75|285.35|287.48|285.08|0
1652084670000|2022-05-09 08:24:30|287.8|285.4|287.85|285.45|287.85|285.45|287.69|285.29|0
1652084680000|2022-05-09 08:24:40|287.8|285.4|287.96|285.56|288.01|285.61|287.8|285.4|0
1652084690000|2022-05-09 08:24:50|288.11|285.71|288.01|285.61|288.11|285.71|288.01|285.61|0
1652084700000|2022-05-09 08:25:00|287.9|285.5|288.01|285.61|288.01|285.61|287.9|285.5|0
1652084710000|2022-05-09 08:25:10|288.06|285.66|287.9|285.5|288.06|285.66|287.85|285.45|0
1652084720000|2022-05-09 08:25:20|287.8|285.4|287.75|285.35|287.85|285.45|287.69|285.29|0
1652084730000|2022-05-09 08:25:30|287.69|285.29|287.22|284.82|287.69|285.29|287.22|284.82|0
1652084740000|2022-05-09 08:25:40|287.06|284.66|286.91|284.51|287.06|284.66|286.91|284.51|0
1652084750000|2022-05-09 08:25:50|287.01|284.61|287.17|284.77|287.17|284.77|287.01|284.61|0
1652084760000|2022-05-09 08:26:00|287.06|284.66|287.38|284.98|287.38|284.98|287.06|284.66|0
1652084770000|2022-05-09 08:26:10|287.48|285.08|287.27|284.87|287.48|285.08|287.27|284.87|0
1652084780000|2022-05-09 08:26:20|287.33|284.93|287.8|285.4|287.8|285.4|287.33|284.93|0
1652084790000|2022-05-09 08:26:30|287.59|285.19|287.69|285.29|287.69|285.29|287.59|285.19|0
1652084800000|2022-05-09 08:26:40|287.8|285.4|288.53|286.13|288.53|286.13|287.8|285.4|0
1652084810000|2022-05-09 08:26:50|288.32|285.92|288.53|286.13|288.85|286.45|288.32|285.92|0
1652084820000|2022-05-09 08:27:00|288.22|285.82|288.06|285.66|288.22|285.82|287.8|285.4|0
1652084830000|2022-05-09 08:27:10|288.01|285.61|288.17|285.77|288.17|285.77|287.8|285.4|0
1652084840000|2022-05-09 08:27:20|288.22|285.82|288.22|285.82|288.22|285.82|287.9|285.5|0
1652084850000|2022-05-09 08:27:30|288.11|285.71|288.53|286.13|288.53|286.13|288.11|285.71|0
1652084860000|2022-05-09 08:27:40|288.43|286.03|288.32|285.92|288.43|286.03|288.22|285.82|0
1652084870000|2022-05-09 08:27:50|288.43|286.03|288.27|285.87|288.43|286.03|288.27|285.87|0
1652084880000|2022-05-09 08:28:00|288.01|285.61|287.95|285.55|288.01|285.61|287.95|285.55|0
1652084890000|2022-05-09 08:28:10|288.01|285.61|287.48|285.08|288.01|285.61|287.48|285.08|0
1652084900000|2022-05-09 08:28:20|287.27|284.87|287.64|285.24|287.64|285.24|287.27|284.87|0
1652084910000|2022-05-09 08:28:30|287.69|285.29|287.74|285.34|287.74|285.34|287.69|285.29|0
1652084920000|2022-05-09 08:28:40|287.69|285.29|287.32|284.92|287.74|285.34|287.32|284.92|0
1652084930000|2022-05-09 08:28:50|287.53|285.13|287.69|285.29|287.69|285.29|287.53|285.13|0
1652084940000|2022-05-09 08:29:00|287.74|285.34|288.37|285.97|288.48|286.08|287.74|285.34|0
1652084950000|2022-05-09 08:29:10|288.21|285.81|288.11|285.71|288.21|285.81|288.11|285.71|0
1652084960000|2022-05-09 08:29:20|288|285.6|287.9|285.5|288.06|285.66|287.9|285.5|0
1652084970000|2022-05-09 08:29:30|288|285.6|288.21|285.81|288.21|285.81|287.9|285.5|0
1652084980000|2022-05-09 08:29:40|288.32|285.92|288.32|285.92|288.32|285.92|288.32|285.92|0
1652084990000|2022-05-09 08:29:50|288.42|286.02|288.11|285.71|288.42|286.02|288.11|285.71|0
1652085000000|2022-05-09 08:30:00|288.06|285.66|288.42|286.02|288.42|286.02|288.06|285.66|0
1652085010000|2022-05-09 08:30:10|288.32|285.92|288.11|285.71|288.32|285.92|288.11|285.71|0
1652085020000|2022-05-09 08:30:20|288.21|285.81|287.79|285.39|288.21|285.81|287.69|285.29|0
1652085030000|2022-05-09 08:30:30|287.74|285.34|287.9|285.5|287.9|285.5|287.74|285.34|0
1652085040000|2022-05-09 08:30:40|287.79|285.39|287.79|285.39|287.79|285.39|287.58|285.18|0
1652085050000|2022-05-09 08:30:50|287.9|285.5|288.42|286.02|288.42|286.02|287.9|285.5|0
1652085060000|2022-05-09 08:31:00|288.37|285.97|288.21|285.81|288.37|285.97|288.21|285.81|0
1652085070000|2022-05-09 08:31:10|288.32|285.92|290.18|287.78|290.18|287.78|288.32|285.92|0
1652085080000|2022-05-09 08:31:20|290.03|287.63|291.13|288.73|291.66|289.26|290.03|287.63|0
1652085090000|2022-05-09 08:31:30|291.02|288.62|291.02|288.62|291.13|288.73|291.02|288.62|0
1652085100000|2022-05-09 08:31:40|290.71|288.31|290.6|288.2|290.76|288.36|290.39|287.99|0
1652085110000|2022-05-09 08:31:50|290.71|288.31|290.55|288.15|290.71|288.31|290.55|288.15|0
1652085120000|2022-05-09 08:32:00|290.45|288.05|290.87|288.47|290.87|288.47|290.45|288.05|0
1652085130000|2022-05-09 08:32:10|290.81|288.41|291.08|288.68|291.08|288.68|290.81|288.41|0
1652085140000|2022-05-09 08:32:20|291.23|288.83|292.13|289.73|292.13|289.73|291.23|288.83|0
1652085150000|2022-05-09 08:32:30|293.09|290.69|292.71|290.31|293.14|290.74|292.71|290.31|0
1652085160000|2022-05-09 08:32:40|292.82|290.42|292.56|290.16|292.82|290.42|292.56|290.16|0
1652085170000|2022-05-09 08:32:50|292.61|290.21|292.87|290.47|293.03|290.63|292.61|290.21|0
1652085180000|2022-05-09 08:33:00|292.66|290.26|292.4|290|292.87|290.47|292.4|290|0
1652085190000|2022-05-09 08:33:10|292.18|289.78|292.4|290|292.4|290|292.18|289.78|0
1652085200000|2022-05-09 08:33:20|292.08|289.68|292.29|289.89|292.29|289.89|292.08|289.68|0
1652085210000|2022-05-09 08:33:30|292.13|289.73|292.39|289.99|292.39|289.99|292.13|289.73|0
1652085220000|2022-05-09 08:33:40|292.5|290.1|292.39|289.99|292.5|290.1|292.34|289.94|0
1652085230000|2022-05-09 08:33:50|292.61|290.21|292.92|290.52|292.92|290.52|292.61|290.21|0
1652085240000|2022-05-09 08:34:00|293.14|290.74|292.92|290.52|293.14|290.74|292.92|290.52|0
1652085250000|2022-05-09 08:34:10|293.03|290.63|293.24|290.84|293.24|290.84|293.03|290.63|0
1652085260000|2022-05-09 08:34:20|293.14|290.74|293.24|290.84|293.24|290.84|292.92|290.52|0
1652085270000|2022-05-09 08:34:30|293.35|290.95|293.35|290.95|293.35|290.95|293.35|290.95|0
1652085280000|2022-05-09 08:34:40|293.45|291.05|294.09|291.69|294.09|291.69|293.45|291.05|0
1652085290000|2022-05-09 08:34:50|294.3|291.9|294.3|291.9|294.41|292.01|294.3|291.9|0
1652085300000|2022-05-09 08:35:00|294.36|291.96|294.62|292.22|294.62|292.22|294.36|291.96|0
1652085310000|2022-05-09 08:35:10|294.46|292.06|294.51|292.11|294.57|292.17|294.46|292.06|0
1652085320000|2022-05-09 08:35:20|294.41|292.01|294.78|292.38|294.78|292.38|294.41|292.01|0
1652085330000|2022-05-09 08:35:30|294.94|292.54|294.78|292.38|294.94|292.54|294.73|292.33|0
1652085340000|2022-05-09 08:35:40|294.83|292.43|294.83|292.43|294.94|292.54|294.73|292.33|0
1652085350000|2022-05-09 08:35:50|294.73|292.33|294.83|292.43|294.83|292.43|294.73|292.33|0
1652085360000|2022-05-09 08:36:00|294.94|292.54|295|292.6|295.1|292.7|294.94|292.54|0
1652085370000|2022-05-09 08:36:10|294.94|292.54|294.83|292.43|295.05|292.65|294.83|292.43|0
1652085380000|2022-05-09 08:36:20|294.73|292.33|294.68|292.28|294.78|292.38|294.62|292.22|0
1652085390000|2022-05-09 08:36:30|294.51|292.11|294.41|292.01|294.51|292.11|294.41|292.01|0
1652085400000|2022-05-09 08:36:40|294.46|292.06|294.46|292.06|294.51|292.11|294.25|291.85|0
1652085410000|2022-05-09 08:36:50|294.73|292.33|294.78|292.38|294.78|292.38|294.68|292.28|0
1652085420000|2022-05-09 08:37:00|294.73|292.33|294.73|292.33|294.83|292.43|294.73|292.33|0
1652085430000|2022-05-09 08:37:10|294.83|292.43|294.73|292.33|294.99|292.59|294.73|292.33|0
1652085440000|2022-05-09 08:37:20|294.62|292.22|294.19|291.79|294.62|292.22|294.19|291.79|0
1652085450000|2022-05-09 08:37:30|294.41|292.01|294.51|292.11|294.51|292.11|294.41|292.01|0
1652085460000|2022-05-09 08:37:40|294.41|292.01|293.93|291.53|294.41|292.01|293.93|291.53|0
1652085470000|2022-05-09 08:37:50|293.98|291.58|294.14|291.74|294.3|291.9|293.98|291.58|0
1652085480000|2022-05-09 08:38:00|294.19|291.79|294.09|291.69|294.41|292.01|294.09|291.69|0
1652085490000|2022-05-09 08:38:10|293.82|291.42|293.61|291.21|293.82|291.42|293.61|291.21|0
1652085500000|2022-05-09 08:38:20|293.45|291.05|293.45|291.05|293.45|291.05|293.35|290.95|0
1652085510000|2022-05-09 08:38:30|293.35|290.95|293.45|291.05|293.45|291.05|293.29|290.89|0
1652085520000|2022-05-09 08:38:40|293.4|291|293.45|291.05|293.45|291.05|293.35|290.95|0
1652085530000|2022-05-09 08:38:50|293.72|291.32|293.98|291.58|293.98|291.58|293.66|291.26|0
1652085540000|2022-05-09 08:39:00|293.77|291.37|293.77|291.37|293.93|291.53|293.77|291.37|0
1652085550000|2022-05-09 08:39:10|293.56|291.16|293.29|290.89|293.56|291.16|293.29|290.89|0
1652085560000|2022-05-09 08:39:20|293.13|290.73|293.45|291.05|293.45|291.05|293.13|290.73|0
1652085570000|2022-05-09 08:39:30|293.4|291|293.13|290.73|293.4|291|293.13|290.73|0
1652085580000|2022-05-09 08:39:40|292.98|290.58|292.87|290.47|292.98|290.58|292.82|290.42|0
1652085590000|2022-05-09 08:39:50|292.92|290.52|292.71|290.31|292.92|290.52|292.71|290.31|0
1652085600000|2022-05-09 08:40:00|292.66|290.26|292.66|290.26|292.66|290.26|292.66|290.26|0
1652085610000|2022-05-09 08:40:10|292.6|290.2|292.5|290.1|292.66|290.26|292.45|290.05|0
1652085620000|2022-05-09 08:40:20|292.39|289.99|292.39|289.99|292.39|289.99|292.39|289.99|0
1652085630000|2022-05-09 08:40:30|292.29|289.89|292.6|290.2|292.6|290.2|292.29|289.89|0
1652085640000|2022-05-09 08:40:40|292.5|290.1|292.6|290.2|292.6|290.2|292.5|290.1|0
1652085650000|2022-05-09 08:40:50|292.76|290.36|292.71|290.31|292.81|290.41|292.71|290.31|0
1652085660000|2022-05-09 08:41:00|292.5|290.1|292.66|290.26|292.66|290.26|292.5|290.1|0
1652085670000|2022-05-09 08:41:10|292.6|290.2|292.71|290.31|292.76|290.36|292.6|290.2|0
1652085680000|2022-05-09 08:41:20|292.6|290.2|292.76|290.36|292.76|290.36|292.6|290.2|0
1652085690000|2022-05-09 08:41:30|292.81|290.41|292.71|290.31|292.81|290.41|292.71|290.31|0
1652085700000|2022-05-09 08:41:40|292.5|290.1|292.6|290.2|292.6|290.2|292.5|290.1|0
1652085710000|2022-05-09 08:41:50|292.5|290.1|292.6|290.2|292.6|290.2|292.5|290.1|0
1652085720000|2022-05-09 08:42:00|292.66|290.26|292.5|290.1|292.66|290.26|292.5|290.1|0
1652085730000|2022-05-09 08:42:10|292.6|290.2|292.6|290.2|292.66|290.26|292.55|290.15|0
1652085740000|2022-05-09 08:42:20|292.55|290.15|292.55|290.15|292.6|290.2|292.5|290.1|0
1652085750000|2022-05-09 08:42:30|292.71|290.31|292.97|290.57|292.97|290.57|292.71|290.31|0
1652085760000|2022-05-09 08:42:40|293.03|290.63|292.71|290.31|293.03|290.63|292.71|290.31|0
1652085770000|2022-05-09 08:42:50|292.66|290.26|292.39|289.99|292.66|290.26|292.39|289.99|0
1652085780000|2022-05-09 08:43:00|292.18|289.78|291.97|289.57|292.18|289.78|291.97|289.57|0
1652085790000|2022-05-09 08:43:10|291.86|289.46|291.71|289.31|291.86|289.46|291.71|289.31|0
1652085800000|2022-05-09 08:43:20|291.44|289.04|291.65|289.25|291.65|289.25|291.44|289.04|0
1652085810000|2022-05-09 08:43:30|291.71|289.31|291.92|289.52|291.92|289.52|291.71|289.31|0
1652085820000|2022-05-09 08:43:40|291.97|289.57|292.13|289.73|292.34|289.94|291.97|289.57|0
1652085830000|2022-05-09 08:43:50|292.18|289.78|292.39|289.99|292.5|290.1|292.18|289.78|0
1652085840000|2022-05-09 08:44:00|292.34|289.94|292.39|289.99|292.39|289.99|292.23|289.83|0
1652085850000|2022-05-09 08:44:10|292.5|290.1|292.28|289.88|292.6|290.2|292.28|289.88|0
1652085860000|2022-05-09 08:44:20|292.39|289.99|292.18|289.78|292.44|290.04|292.18|289.78|0
1652085870000|2022-05-09 08:44:30|292.28|289.88|292.5|290.1|292.55|290.15|292.28|289.88|0
1652085880000|2022-05-09 08:44:40|292.44|290.04|292.6|290.2|292.6|290.2|292.23|289.83|0
1652085890000|2022-05-09 08:44:50|292.39|289.99|292.49|290.09|292.49|290.09|292.39|289.99|0
1652085900000|2022-05-09 08:45:00|292.44|290.04|292.18|289.78|292.44|290.04|291.65|289.25|0
1652085910000|2022-05-09 08:45:10|292.07|289.67|292.18|289.78|292.18|289.78|292.07|289.67|0
1652085920000|2022-05-09 08:45:20|292.07|289.67|291.81|289.41|292.07|289.67|291.76|289.36|0
1652085930000|2022-05-09 08:45:30|291.65|289.25|291.33|288.93|291.7|289.3|291.33|288.93|0
1652085940000|2022-05-09 08:45:40|291.23|288.83|290.91|288.51|291.23|288.83|290.91|288.51|0
1652085950000|2022-05-09 08:45:50|290.86|288.46|290.6|288.2|290.86|288.46|290.6|288.2|0
1652085960000|2022-05-09 08:46:00|290.7|288.3|291.02|288.62|291.02|288.62|290.7|288.3|0
1652085970000|2022-05-09 08:46:10|291.23|288.83|291.39|288.99|291.39|288.99|291.18|288.78|0
1652085980000|2022-05-09 08:46:20|291.33|288.93|291.23|288.83|291.44|289.04|291.23|288.83|0
1652085990000|2022-05-09 08:46:30|291.07|288.67|291.07|288.67|291.07|288.67|290.81|288.41|0
1652086000000|2022-05-09 08:46:40|291.02|288.62|291.12|288.72|291.23|288.83|291.02|288.62|0
1652086010000|2022-05-09 08:46:50|291.23|288.83|291.23|288.83|291.23|288.83|291.12|288.72|0
1652086020000|2022-05-09 08:47:00|291.33|288.93|291.44|289.04|291.44|289.04|291.33|288.93|0
1652086030000|2022-05-09 08:47:10|291.39|288.99|291.33|288.93|291.39|288.99|291.33|288.93|0
1652086040000|2022-05-09 08:47:20|291.18|288.78|291.12|288.72|291.18|288.78|291.12|288.72|0
1652086050000|2022-05-09 08:47:30|291.02|288.62|291.18|288.78|291.18|288.78|291.02|288.62|0
1652086060000|2022-05-09 08:47:40|291.23|288.83|291.23|288.83|291.23|288.83|291.23|288.83|0
1652086070000|2022-05-09 08:47:50|291.28|288.88|291.23|288.83|291.28|288.88|291.02|288.62|0
1652086080000|2022-05-09 08:48:00|291.39|288.99|290.91|288.51|291.39|288.99|290.91|288.51|0
1652086090000|2022-05-09 08:48:10|291.02|288.62|290.91|288.51|291.02|288.62|290.8|288.4|0
1652086100000|2022-05-09 08:48:20|290.96|288.56|290.91|288.51|290.96|288.56|290.91|288.51|0
1652086110000|2022-05-09 08:48:30|290.8|288.4|290.8|288.4|290.86|288.46|290.8|288.4|0
1652086120000|2022-05-09 08:48:40|290.65|288.25|290.8|288.4|290.8|288.4|290.65|288.25|0
1652086130000|2022-05-09 08:48:50|290.86|288.46|290.91|288.51|290.96|288.56|290.86|288.46|0
1652086140000|2022-05-09 08:49:00|291.02|288.62|291.07|288.67|291.07|288.67|291.02|288.62|0
1652086150000|2022-05-09 08:49:10|291.12|288.72|290.75|288.35|291.12|288.72|290.75|288.35|0
1652086160000|2022-05-09 08:49:20|290.59|288.19|290.17|287.77|290.59|288.19|290.17|287.77|0
1652086170000|2022-05-09 08:49:30|290.12|287.72|290.12|287.72|290.23|287.83|290.12|287.72|0
1652086180000|2022-05-09 08:49:40|289.96|287.56|289.96|287.56|290.07|287.67|289.96|287.56|0
1652086190000|2022-05-09 08:49:50|289.75|287.35|289.96|287.56|289.96|287.56|289.75|287.35|0
1652086200000|2022-05-09 08:50:00|289.91|287.51|289.96|287.56|290.12|287.72|289.91|287.51|0
1652086210000|2022-05-09 08:50:10|290.07|287.67|289.75|287.35|290.07|287.67|289.75|287.35|0
1652086220000|2022-05-09 08:50:20|289.81|287.41|289.65|287.25|289.81|287.41|289.65|287.25|0
1652086230000|2022-05-09 08:50:30|289.6|287.2|289.33|286.93|289.6|287.2|289.23|286.83|0
1652086240000|2022-05-09 08:50:40|289.44|287.04|289.86|287.46|289.86|287.46|289.44|287.04|0
1652086250000|2022-05-09 08:50:50|289.7|287.3|289.65|287.25|289.7|287.3|289.6|287.2|0
1652086260000|2022-05-09 08:51:00|289.54|287.14|289.65|287.25|289.65|287.25|289.44|287.04|0
1652086270000|2022-05-09 08:51:10|289.75|287.35|289.23|286.83|289.75|287.35|289.23|286.83|0
1652086280000|2022-05-09 08:51:20|289.28|286.88|289.28|286.88|289.28|286.88|289.28|286.88|0
1652086290000|2022-05-09 08:51:30|289.33|286.93|289.39|286.99|289.44|287.04|289.33|286.93|0
1652086300000|2022-05-09 08:51:40|289.18|286.78|288.91|286.51|289.18|286.78|288.91|286.51|0
1652086310000|2022-05-09 08:51:50|288.97|286.57|289.02|286.62|289.02|286.62|288.91|286.51|0
1652086320000|2022-05-09 08:52:00|289.12|286.72|289.23|286.83|289.23|286.83|289.07|286.67|0
1652086330000|2022-05-09 08:52:10|289.12|286.72|289.33|286.93|289.44|287.04|289.12|286.72|0
1652086340000|2022-05-09 08:52:20|289.44|287.04|289.44|287.04|289.44|287.04|289.23|286.83|0
1652086350000|2022-05-09 08:52:30|289.54|287.14|289.44|287.04|289.54|287.14|289.44|287.04|0
1652086360000|2022-05-09 08:52:40|289.75|287.35|289.86|287.46|289.86|287.46|289.75|287.35|0
1652086370000|2022-05-09 08:52:50|289.6|287.2|289.54|287.14|289.6|287.2|289.49|287.09|0
1652086380000|2022-05-09 08:53:00|289.86|287.46|289.91|287.51|289.91|287.51|289.86|287.46|0
1652086390000|2022-05-09 08:53:10|289.75|287.35|290.12|287.72|290.17|287.77|289.75|287.35|0
1652086400000|2022-05-09 08:53:20|290.07|287.67|289.86|287.46|290.07|287.67|289.81|287.41|0
1652086410000|2022-05-09 08:53:30|289.96|287.56|289.86|287.46|289.96|287.56|289.75|287.35|0
1652086420000|2022-05-09 08:53:40|289.91|287.51|289.91|287.51|289.91|287.51|289.86|287.46|0
1652086430000|2022-05-09 08:53:50|289.75|287.35|289.49|287.09|289.81|287.41|289.49|287.09|0
1652086440000|2022-05-09 08:54:00|289.44|287.04|289.02|286.62|289.44|287.04|289.02|286.62|0
1652086450000|2022-05-09 08:54:10|289.12|286.72|289.12|286.72|289.12|286.72|289.12|286.72|0
1652086460000|2022-05-09 08:54:20|289.18|286.78|289.07|286.67|289.18|286.78|289.07|286.67|0
1652086470000|2022-05-09 08:54:30|289.23|286.83|288.81|286.41|289.23|286.83|288.81|286.41|0
1652086480000|2022-05-09 08:54:40|289.07|286.67|289.12|286.72|289.12|286.72|289.02|286.62|0
1652086490000|2022-05-09 08:54:50|289.28|286.88|289.54|287.14|289.54|287.14|289.28|286.88|0
1652086500000|2022-05-09 08:55:00|289.44|287.04|289.7|287.3|289.75|287.35|289.44|287.04|0
1652086510000|2022-05-09 08:55:10|289.54|287.14|289.49|287.09|289.64|287.24|289.49|287.09|0
1652086520000|2022-05-09 08:55:20|289.38|286.98|289.38|286.98|289.54|287.14|289.33|286.93|0
1652086530000|2022-05-09 08:55:30|289.33|286.93|289.12|286.72|289.38|286.98|289.12|286.72|0
1652086540000|2022-05-09 08:55:40|289.07|286.67|288.86|286.46|289.07|286.67|288.86|286.46|0
1652086550000|2022-05-09 08:55:50|289.02|286.62|289.12|286.72|289.12|286.72|288.86|286.46|0
1652086560000|2022-05-09 08:56:00|289.17|286.77|289.38|286.98|289.38|286.98|289.12|286.72|0
1652086570000|2022-05-09 08:56:10|289.33|286.93|289.22|286.82|289.33|286.93|289.12|286.72|0
1652086580000|2022-05-09 08:56:20|289.17|286.77|289.75|287.35|289.75|287.35|289.17|286.77|0
1652086590000|2022-05-09 08:56:30|289.64|287.24|289.85|287.45|289.85|287.45|289.64|287.24|0
1652086600000|2022-05-09 08:56:40|289.91|287.51|289.96|287.56|289.96|287.56|289.85|287.45|0
1652086610000|2022-05-09 08:56:50|290.38|287.98|290.33|287.93|290.54|288.14|290.33|287.93|0
1652086620000|2022-05-09 08:57:00|290.38|287.98|290.12|287.72|290.43|288.03|290.12|287.72|0
1652086630000|2022-05-09 08:57:10|290.06|287.66|290.38|287.98|290.38|287.98|289.96|287.56|0
1652086640000|2022-05-09 08:57:20|290.48|288.08|290.43|288.03|290.48|288.08|290.43|288.03|0
1652086650000|2022-05-09 08:57:30|290.48|288.08|290.43|288.03|290.48|288.08|290.43|288.03|0
1652086660000|2022-05-09 08:57:40|290.48|288.08|290.54|288.14|290.54|288.14|290.48|288.08|0
1652086670000|2022-05-09 08:57:50|290.17|287.77|290.06|287.66|290.27|287.87|290.06|287.66|0
1652086680000|2022-05-09 08:58:00|289.96|287.56|290.22|287.82|290.22|287.82|289.96|287.56|0
1652086690000|2022-05-09 08:58:10|290.38|287.98|290.48|288.08|290.48|288.08|290.33|287.93|0
1652086700000|2022-05-09 08:58:20|290.38|287.98|290.69|288.29|290.69|288.29|290.38|287.98|0
1652086710000|2022-05-09 08:58:30|290.8|288.4|290.9|288.5|290.9|288.5|290.75|288.35|0
1652086720000|2022-05-09 08:58:40|291.06|288.66|290.38|287.98|291.06|288.66|290.38|287.98|0
1652086730000|2022-05-09 08:58:50|290.27|287.87|290.38|287.98|290.38|287.98|290.27|287.87|0
1652086740000|2022-05-09 08:59:00|290.27|287.87|289.91|287.51|290.27|287.87|289.91|287.51|0
1652086750000|2022-05-09 08:59:10|290.17|287.77|290.01|287.61|290.17|287.77|290.01|287.61|0
1652086760000|2022-05-09 08:59:20|290.12|287.72|290.01|287.61|290.17|287.77|289.96|287.56|0
1652086770000|2022-05-09 08:59:30|289.96|287.56|289.75|287.35|289.96|287.56|289.75|287.35|0
1652086780000|2022-05-09 08:59:40|289.96|287.56|290.17|287.77|290.17|287.77|289.96|287.56|0
1652086790000|2022-05-09 08:59:50|290.06|287.66|290.06|287.66|290.06|287.66|290.06|287.66|0
1652086800000|2022-05-09 09:00:00|290.22|287.82|290.48|288.08|290.48|288.08|290.22|287.82|0
1652086810000|2022-05-09 09:00:10|290.59|288.19|290.38|287.98|290.59|288.19|290.38|287.98|0
1652086820000|2022-05-09 09:00:20|290.27|287.87|289.85|287.45|290.27|287.87|289.85|287.45|0
1652086830000|2022-05-09 09:00:30|290.06|287.66|290.17|287.77|290.27|287.87|290.06|287.66|0
1652086840000|2022-05-09 09:00:40|290.12|287.72|290.06|287.66|290.12|287.72|289.96|287.56|0
1652086850000|2022-05-09 09:00:50|289.85|287.45|289.96|287.56|289.96|287.56|289.85|287.45|0
1652086860000|2022-05-09 09:01:00|290.01|287.61|290.27|287.87|290.27|287.87|289.96|287.56|0
1652086870000|2022-05-09 09:01:10|290.38|287.98|290.33|287.93|290.38|287.98|290.33|287.93|0
1652086880000|2022-05-09 09:01:20|290.38|287.98|289.91|287.51|290.38|287.98|289.91|287.51|0
1652086890000|2022-05-09 09:01:30|290.06|287.66|289.96|287.56|290.12|287.72|289.96|287.56|0
1652086900000|2022-05-09 09:01:40|289.91|287.51|290.12|287.72|290.22|287.82|289.91|287.51|0
1652086910000|2022-05-09 09:01:50|290.17|287.77|290.12|287.72|290.17|287.77|290.12|287.72|0
1652086920000|2022-05-09 09:02:00|290.06|287.66|290.06|287.66|290.06|287.66|289.96|287.56|0
1652086930000|2022-05-09 09:02:10|290.12|287.72|289.91|287.51|290.12|287.72|289.91|287.51|0
1652086940000|2022-05-09 09:02:20|289.85|287.45|289.85|287.45|289.91|287.51|289.85|287.45|0
1652086950000|2022-05-09 09:02:30|289.96|287.56|290.27|287.87|290.27|287.87|289.96|287.56|0
1652086960000|2022-05-09 09:02:40|290.17|287.77|290.17|287.77|290.27|287.87|290.17|287.77|0
1652086970000|2022-05-09 09:02:50|290.12|287.72|290.17|287.77|290.17|287.77|290.12|287.72|0
1652086980000|2022-05-09 09:03:00|290.12|287.72|290.06|287.66|290.12|287.72|290.06|287.66|0
1652086990000|2022-05-09 09:03:10|290.17|287.77|290.17|287.77|290.17|287.77|290.17|287.77|0
1652087000000|2022-05-09 09:03:20|290.06|287.66|290.06|287.66|290.06|287.66|290.06|287.66|0
1652087010000|2022-05-09 09:03:30|290.27|287.87|290.48|288.08|290.48|288.08|290.17|287.77|0
1652087020000|2022-05-09 09:03:40|290.38|287.98|290.27|287.87|290.59|288.19|290.27|287.87|0
1652087030000|2022-05-09 09:03:50|290.22|287.82|290.17|287.77|290.22|287.82|290.17|287.77|0
1652087040000|2022-05-09 09:04:00|290.22|287.82|290.17|287.77|290.22|287.82|290.17|287.77|0
1652087050000|2022-05-09 09:04:10|290.12|287.72|289.9|287.5|290.12|287.72|289.85|287.45|0
1652087060000|2022-05-09 09:04:20|289.85|287.45|289.96|287.56|289.96|287.56|289.85|287.45|0
1652087070000|2022-05-09 09:04:30|289.9|287.5|290.06|287.66|290.06|287.66|289.85|287.45|0
1652087080000|2022-05-09 09:04:40|289.96|287.56|289.96|287.56|289.96|287.56|289.75|287.35|0
1652087090000|2022-05-09 09:04:50|290.06|287.66|290.38|287.98|290.38|287.98|290.06|287.66|0
1652087100000|2022-05-09 09:05:00|290.17|287.77|290.22|287.82|290.22|287.82|290.06|287.66|0
1652087110000|2022-05-09 09:05:10|290.27|287.87|290.32|287.92|290.38|287.98|290.27|287.87|0
1652087120000|2022-05-09 09:05:20|290.22|287.82|289.95|287.55|290.22|287.82|289.95|287.55|0
1652087130000|2022-05-09 09:05:30|289.9|287.5|290.01|287.61|290.01|287.61|289.9|287.5|0
1652087140000|2022-05-09 09:05:40|290.06|287.66|290.27|287.87|290.27|287.87|290.06|287.66|0
1652087150000|2022-05-09 09:05:50|290.06|287.66|290.22|287.82|290.22|287.82|290.06|287.66|0
1652087160000|2022-05-09 09:06:00|290.16|287.76|289.95|287.55|290.22|287.82|289.95|287.55|0
1652087170000|2022-05-09 09:06:10|290.06|287.66|290.01|287.61|290.06|287.66|290.01|287.61|0
1652087180000|2022-05-09 09:06:20|290.16|287.76|290.48|288.08|290.48|288.08|290.16|287.76|0
1652087190000|2022-05-09 09:06:30|290.43|288.03|290.58|288.18|290.58|288.18|290.43|288.03|0
1652087200000|2022-05-09 09:06:40|290.69|288.29|290.64|288.24|290.69|288.29|290.64|288.24|0
1652087210000|2022-05-09 09:06:50|290.69|288.29|290.64|288.24|290.69|288.29|290.64|288.24|0
1652087220000|2022-05-09 09:07:00|290.58|288.18|290.48|288.08|290.58|288.18|290.27|287.87|0
1652087230000|2022-05-09 09:07:10|290.53|288.13|290.48|288.08|290.53|288.13|290.48|288.08|0
1652087240000|2022-05-09 09:07:20|290.53|288.13|290.37|287.97|290.53|288.13|290.27|287.87|0
1652087250000|2022-05-09 09:07:30|290.48|288.08|290.48|288.08|290.58|288.18|290.48|288.08|0
1652087260000|2022-05-09 09:07:40|290.27|287.87|290.48|288.08|290.48|288.08|290.27|287.87|0
1652087270000|2022-05-09 09:07:50|290.58|288.18|290.69|288.29|290.69|288.29|290.58|288.18|0
1652087280000|2022-05-09 09:08:00|290.79|288.39|290.9|288.5|290.9|288.5|290.69|288.29|0
1652087290000|2022-05-09 09:08:10|291.01|288.61|291.11|288.71|291.22|288.82|291.01|288.61|0
1652087300000|2022-05-09 09:08:20|290.79|288.39|290.58|288.18|290.79|288.39|290.58|288.18|0
1652087310000|2022-05-09 09:08:30|290.37|287.97|290.37|287.97|290.37|287.97|290.22|287.82|0
1652087320000|2022-05-09 09:08:40|290.43|288.03|290.48|288.08|290.48|288.08|290.43|288.03|0
1652087330000|2022-05-09 09:08:50|290.58|288.18|290.69|288.29|290.69|288.29|290.58|288.18|0
1652087340000|2022-05-09 09:09:00|290.48|288.08|290.27|287.87|290.48|288.08|290.27|287.87|0
1652087350000|2022-05-09 09:09:10|290.06|287.66|290.48|288.08|290.48|288.08|290.06|287.66|0
1652087360000|2022-05-09 09:09:20|290.43|288.03|290.53|288.13|290.53|288.13|290.37|287.97|0
1652087370000|2022-05-09 09:09:30|290.16|287.76|290.37|287.97|290.37|287.97|290.16|287.76|0
1652087380000|2022-05-09 09:09:40|290.32|287.92|290.37|287.97|290.37|287.97|290.32|287.92|0
1652087390000|2022-05-09 09:09:50|290.58|288.18|290.79|288.39|290.9|288.5|290.58|288.18|0
1652087400000|2022-05-09 09:10:00|290.85|288.45|290.58|288.18|290.9|288.5|290.58|288.18|0
1652087410000|2022-05-09 09:10:10|290.53|288.13|290.53|288.13|290.58|288.18|290.53|288.13|0
1652087420000|2022-05-09 09:10:20|290.37|287.97|290.16|287.76|290.37|287.97|290.16|287.76|0
1652087430000|2022-05-09 09:10:30|290.27|287.87|290.27|287.87|290.27|287.87|290.27|287.87|0
1652087440000|2022-05-09 09:10:40|290.37|287.97|290.37|287.97|290.37|287.97|290.37|287.97|0
1652087450000|2022-05-09 09:10:50|290.48|288.08|290.48|288.08|290.48|288.08|290.43|288.03|0
1652087460000|2022-05-09 09:11:00|290.27|287.87|289.95|287.55|290.27|287.87|289.95|287.55|0
1652087470000|2022-05-09 09:11:10|289.64|287.24|289.74|287.34|289.85|287.45|289.64|287.24|0
1652087480000|2022-05-09 09:11:20|289.64|287.24|289.95|287.55|289.95|287.55|289.64|287.24|0
1652087490000|2022-05-09 09:11:30|289.85|287.45|289.85|287.45|289.85|287.45|289.74|287.34|0
1652087500000|2022-05-09 09:11:40|289.74|287.34|289.53|287.13|289.74|287.34|289.53|287.13|0
1652087510000|2022-05-09 09:11:50|289.17|286.77|289.32|286.92|289.32|286.92|289.17|286.77|0
1652087520000|2022-05-09 09:12:00|289.11|286.71|288.85|286.45|289.11|286.71|288.85|286.45|0
1652087530000|2022-05-09 09:12:10|288.75|286.35|288.9|286.5|288.9|286.5|288.69|286.29|0
1652087540000|2022-05-09 09:12:20|288.85|286.45|289.22|286.82|289.22|286.82|288.8|286.4|0
1652087550000|2022-05-09 09:12:30|289.32|286.92|289.53|287.13|289.69|287.29|289.32|286.92|0
1652087560000|2022-05-09 09:12:40|289.43|287.03|289.43|287.03|289.43|287.03|289.32|286.92|0
1652087570000|2022-05-09 09:12:50|289.11|286.71|289.06|286.66|289.11|286.71|288.9|286.5|0
1652087580000|2022-05-09 09:13:00|289.01|286.61|288.54|286.14|289.01|286.61|288.54|286.14|0
1652087590000|2022-05-09 09:13:10|288.64|286.24|288.59|286.19|288.8|286.4|288.59|286.19|0
1652087600000|2022-05-09 09:13:20|289.01|286.61|288.9|286.5|289.01|286.61|288.8|286.4|0
1652087610000|2022-05-09 09:13:30|288.54|286.14|288.59|286.19|288.59|286.19|288.48|286.08|0
1652087620000|2022-05-09 09:13:40|288.69|286.29|288.69|286.29|288.69|286.29|288.48|286.08|0
1652087630000|2022-05-09 09:13:50|288.8|286.4|288.48|286.08|288.9|286.5|288.48|286.08|0
1652087640000|2022-05-09 09:14:00|288.8|286.4|288.59|286.19|288.8|286.4|288.59|286.19|0
1652087650000|2022-05-09 09:14:10|288.64|286.24|288.59|286.19|288.69|286.29|288.59|286.19|0
1652087660000|2022-05-09 09:14:20|288.48|286.08|288.8|286.4|288.8|286.4|288.48|286.08|0
1652087670000|2022-05-09 09:14:30|288.69|286.29|288.59|286.19|288.69|286.29|288.54|286.14|0
1652087680000|2022-05-09 09:14:40|288.75|286.35|289.01|286.61|289.01|286.61|288.75|286.35|0
1652087690000|2022-05-09 09:14:50|288.9|286.5|288.59|286.19|288.9|286.5|288.59|286.19|0
1652087700000|2022-05-09 09:15:00|288.48|286.08|288.54|286.14|288.59|286.19|288.48|286.08|0
1652087710000|2022-05-09 09:15:10|288.9|286.5|289.16|286.76|289.16|286.76|288.9|286.5|0
1652087720000|2022-05-09 09:15:20|289.11|286.71|288.48|286.08|289.11|286.71|288.48|286.08|0
1652087730000|2022-05-09 09:15:30|288.59|286.19|288.38|285.98|288.59|286.19|288.38|285.98|0
1652087740000|2022-05-09 09:15:40|288.43|286.03|288.43|286.03|288.48|286.08|288.27|285.87|0
1652087750000|2022-05-09 09:15:50|288.54|286.14|288.69|286.29|288.69|286.29|288.54|286.14|0
1652087760000|2022-05-09 09:16:00|288.75|286.35|288.54|286.14|288.85|286.45|288.54|286.14|0
1652087770000|2022-05-09 09:16:10|288.69|286.29|288.75|286.35|288.75|286.35|288.64|286.24|0
1652087780000|2022-05-09 09:16:20|288.8|286.4|289|286.6|289|286.6|288.8|286.4|0
1652087790000|2022-05-09 09:16:30|289.11|286.71|289.06|286.66|289.42|287.02|289.06|286.66|0
1652087800000|2022-05-09 09:16:40|289|286.6|289|286.6|289|286.6|289|286.6|0
1652087810000|2022-05-09 09:16:50|288.9|286.5|289.06|286.66|289.06|286.66|288.9|286.5|0
1652087820000|2022-05-09 09:17:00|289.16|286.76|289.16|286.76|289.32|286.92|289.16|286.76|0
1652087830000|2022-05-09 09:17:10|289.11|286.71|289.06|286.66|289.11|286.71|289|286.6|0
1652087840000|2022-05-09 09:17:20|289|286.6|289.32|286.92|289.32|286.92|289|286.6|0
1652087850000|2022-05-09 09:17:30|289.53|287.13|289.37|286.97|289.53|287.13|289.32|286.92|0
1652087860000|2022-05-09 09:17:40|289.48|287.08|289.48|287.08|289.48|287.08|289.42|287.02|0
1652087870000|2022-05-09 09:17:50|289.53|287.13|289.74|287.34|289.74|287.34|289.53|287.13|0
1652087880000|2022-05-09 09:18:00|289.69|287.29|289.63|287.23|289.74|287.34|289.63|287.23|0
1652087890000|2022-05-09 09:18:10|289.58|287.18|289.84|287.44|289.84|287.44|289.58|287.18|0
1652087900000|2022-05-09 09:18:20|290.16|287.76|290.11|287.71|290.16|287.76|290.05|287.65|0
1652087910000|2022-05-09 09:18:30|290.58|288.18|290.53|288.13|290.58|288.18|290.47|288.07|0
1652087920000|2022-05-09 09:18:40|290.26|287.86|290.26|287.86|290.32|287.92|290.26|287.86|0
1652087930000|2022-05-09 09:18:50|289.95|287.55|289.74|287.34|289.95|287.55|289.53|287.13|0
1652087940000|2022-05-09 09:19:00|289.63|287.23|289.69|287.29|289.69|287.29|289.42|287.02|0
1652087950000|2022-05-09 09:19:10|289.74|287.34|289.74|287.34|289.84|287.44|289.74|287.34|0
1652087960000|2022-05-09 09:19:20|289.63|287.23|289.95|287.55|289.95|287.55|289.53|287.13|0
1652087970000|2022-05-09 09:19:30|289.84|287.44|289.84|287.44|289.9|287.5|289.79|287.39|0
1652087980000|2022-05-09 09:19:40|289.9|287.5|289.84|287.44|289.9|287.5|289.84|287.44|0
1652087990000|2022-05-09 09:19:50|289.74|287.34|289.79|287.39|289.79|287.39|289.74|287.34|0
1652088000000|2022-05-09 09:20:00|289.84|287.44|289.27|286.87|289.84|287.44|289.27|286.87|0
1652088010000|2022-05-09 09:20:10|289.32|286.92|289.32|286.92|289.32|286.92|289.21|286.81|0
1652088020000|2022-05-09 09:20:20|289.21|286.81|289.06|286.66|289.21|286.81|289.06|286.66|0
1652088030000|2022-05-09 09:20:30|289|286.6|289.32|286.92|289.32|286.92|289|286.6|0
1652088040000|2022-05-09 09:20:40|288.95|286.55|289|286.6|289.06|286.66|288.95|286.55|0
1652088050000|2022-05-09 09:20:50|289.11|286.71|289|286.6|289.11|286.71|289|286.6|0
1652088060000|2022-05-09 09:21:00|288.95|286.55|288.27|285.87|288.95|286.55|288.22|285.82|0
1652088070000|2022-05-09 09:21:10|287.96|285.56|288.06|285.66|288.06|285.66|287.91|285.51|0
1652088080000|2022-05-09 09:21:20|288.16|285.76|288.16|285.76|288.16|285.76|288.16|285.76|0
1652088090000|2022-05-09 09:21:30|288.27|285.87|288.22|285.82|288.27|285.87|288.22|285.82|0
1652088100000|2022-05-09 09:21:40|288.27|285.87|288.43|286.03|288.58|286.18|288.27|285.87|0
1652088110000|2022-05-09 09:21:50|288.48|286.08|288.22|285.82|288.48|286.08|288.16|285.76|0
1652088120000|2022-05-09 09:22:00|288.32|285.92|288.37|285.97|288.37|285.97|288.27|285.87|0
1652088130000|2022-05-09 09:22:10|288.06|285.66|288.06|285.66|288.06|285.66|288.01|285.61|0
1652088140000|2022-05-09 09:22:20|288.01|285.61|288.53|286.13|288.53|286.13|288.01|285.61|0
1652088150000|2022-05-09 09:22:30|288.58|286.18|288.58|286.18|288.58|286.18|288.48|286.08|0
1652088160000|2022-05-09 09:22:40|288.69|286.29|288.79|286.39|288.79|286.39|288.58|286.18|0
1652088170000|2022-05-09 09:22:50|288.85|286.45|288.85|286.45|288.85|286.45|288.85|286.45|0
1652088180000|2022-05-09 09:23:00|289.11|286.71|289.32|286.92|289.32|286.92|289.11|286.71|0
1652088190000|2022-05-09 09:23:10|289.58|287.18|289.63|287.23|289.63|287.23|289.53|287.13|0
1652088200000|2022-05-09 09:23:20|289.9|287.5|290.21|287.81|290.26|287.86|289.9|287.5|0
1652088210000|2022-05-09 09:23:30|290|287.6|290.16|287.76|290.16|287.76|290|287.6|0
1652088220000|2022-05-09 09:23:40|290.21|287.81|290.21|287.81|290.21|287.81|290.05|287.65|0
1652088230000|2022-05-09 09:23:50|290.32|287.92|290.26|287.86|290.32|287.92|290.21|287.81|0
1652088240000|2022-05-09 09:24:00|290.21|287.81|289.32|286.92|290.21|287.81|289.32|286.92|0
1652088250000|2022-05-09 09:24:10|289.27|286.87|289.42|287.02|289.42|287.02|289.21|286.81|0
1652088260000|2022-05-09 09:24:20|289.58|287.18|289.89|287.49|289.89|287.49|289.58|287.18|0
1652088270000|2022-05-09 09:24:30|289.84|287.44|290.16|287.76|290.16|287.76|289.84|287.44|0
1652088280000|2022-05-09 09:24:40|290.21|287.81|290.15|287.75|290.21|287.81|290.1|287.7|0
1652088290000|2022-05-09 09:24:50|290.05|287.65|289.84|287.44|290.05|287.65|289.84|287.44|0
1652088300000|2022-05-09 09:25:00|289.94|287.54|289.79|287.39|290.05|287.65|289.79|287.39|0
1652088310000|2022-05-09 09:25:10|289.63|287.23|289.84|287.44|289.84|287.44|289.42|287.02|0
1652088320000|2022-05-09 09:25:20|289.94|287.54|289.63|287.23|289.94|287.54|289.63|287.23|0
1652088330000|2022-05-09 09:25:30|289.73|287.33|289.63|287.23|289.73|287.33|289.63|287.23|0
1652088340000|2022-05-09 09:25:40|289.52|287.12|289.73|287.33|289.73|287.33|289.52|287.12|0
1652088350000|2022-05-09 09:25:50|289.68|287.28|289.52|287.12|289.68|287.28|289.31|286.91|0
1652088360000|2022-05-09 09:26:00|289.63|287.23|290.05|287.65|290.05|287.65|289.63|287.23|0
1652088370000|2022-05-09 09:26:10|289.94|287.54|289.73|287.33|289.94|287.54|289.73|287.33|0
1652088380000|2022-05-09 09:26:20|289.94|287.54|290.15|287.75|290.15|287.75|289.94|287.54|0
1652088390000|2022-05-09 09:26:30|290.05|287.65|290.15|287.75|290.15|287.75|290.05|287.65|0
1652088400000|2022-05-09 09:26:40|290.26|287.86|290.36|287.96|290.36|287.96|290.26|287.86|0
1652088410000|2022-05-09 09:26:50|290.57|288.17|290.63|288.23|290.63|288.23|290.57|288.17|0
1652088420000|2022-05-09 09:27:00|290.68|288.28|290.63|288.23|290.68|288.28|290.52|288.12|0
1652088430000|2022-05-09 09:27:10|290.68|288.28|290.78|288.38|290.78|288.38|290.68|288.28|0
1652088440000|2022-05-09 09:27:20|290.89|288.49|291.05|288.65|291.1|288.7|290.89|288.49|0
1652088450000|2022-05-09 09:27:30|290.94|288.54|290.89|288.49|291.05|288.65|290.89|288.49|0
1652088460000|2022-05-09 09:27:40|291.1|288.7|291.42|289.02|291.52|289.12|291.1|288.7|0
1652088470000|2022-05-09 09:27:50|291.73|289.33|291.31|288.91|291.79|289.39|291.31|288.91|0
1652088480000|2022-05-09 09:28:00|291.47|289.07|291.84|289.44|291.84|289.44|291.42|289.02|0
1652088490000|2022-05-09 09:28:10|292.05|289.65|291.94|289.54|292.16|289.76|291.94|289.54|0
1652088500000|2022-05-09 09:28:20|291.89|289.49|292.16|289.76|292.16|289.76|291.84|289.44|0
1652088510000|2022-05-09 09:28:30|292.26|289.86|292.68|290.28|292.68|290.28|292.26|289.86|0
1652088520000|2022-05-09 09:28:40|292.58|290.18|292.47|290.07|292.58|290.18|292.47|290.07|0
1652088530000|2022-05-09 09:28:50|292.58|290.18|292.68|290.28|292.68|290.28|292.58|290.18|0
1652088540000|2022-05-09 09:29:00|292.79|290.39|292.58|290.18|292.79|290.39|292.58|290.18|0
1652088550000|2022-05-09 09:29:10|292.79|290.39|292.53|290.13|292.79|290.39|292.53|290.13|0
1652088560000|2022-05-09 09:29:20|292.58|290.18|292.58|290.18|292.58|290.18|292.47|290.07|0
1652088570000|2022-05-09 09:29:30|292.68|290.28|292.68|290.28|292.9|290.5|292.68|290.28|0
1652088580000|2022-05-09 09:29:40|292.9|290.5|292.68|290.28|292.9|290.5|292.68|290.28|0
1652088590000|2022-05-09 09:29:50|292.74|290.34|292.58|290.18|292.79|290.39|292.53|290.13|0
1652088600000|2022-05-09 09:30:00|292.47|290.07|292.1|289.7|292.47|290.07|292.1|289.7|0
1652088610000|2022-05-09 09:30:10|292.05|289.65|291.89|289.49|292.05|289.65|291.89|289.49|0
1652088620000|2022-05-09 09:30:20|291.84|289.44|292.05|289.65|292.05|289.65|291.84|289.44|0
1652088630000|2022-05-09 09:30:30|292.1|289.7|292.05|289.65|292.15|289.75|292|289.6|0
1652088640000|2022-05-09 09:30:40|291.84|289.44|292.05|289.65|292.05|289.65|291.84|289.44|0
1652088650000|2022-05-09 09:30:50|292.15|289.75|291.84|289.44|292.15|289.75|291.84|289.44|0
1652088660000|2022-05-09 09:31:00|292|289.6|292.05|289.65|292.05|289.65|292|289.6|0
1652088670000|2022-05-09 09:31:10|292|289.6|291.89|289.49|292|289.6|291.89|289.49|0
1652088680000|2022-05-09 09:31:20|291.84|289.44|291.94|289.54|292|289.6|291.84|289.44|0
1652088690000|2022-05-09 09:31:30|291.89|289.49|291.94|289.54|291.94|289.54|291.89|289.49|0
1652088700000|2022-05-09 09:31:40|291.73|289.33|292.37|289.97|292.47|290.07|291.73|289.33|0
1652088710000|2022-05-09 09:31:50|292.47|290.07|292.05|289.65|292.47|290.07|292.05|289.65|0
1652088720000|2022-05-09 09:32:00|291.94|289.54|292.37|289.97|292.37|289.97|291.94|289.54|0
1652088730000|2022-05-09 09:32:10|292.47|290.07|292.74|290.34|292.79|290.39|292.47|290.07|0
1652088740000|2022-05-09 09:32:20|292.68|290.28|293.16|290.76|293.16|290.76|292.68|290.28|0
1652088750000|2022-05-09 09:32:30|293.11|290.71|293.42|291.02|293.42|291.02|292.95|290.55|0
1652088760000|2022-05-09 09:32:40|293.16|290.76|293|290.6|293.16|290.76|293|290.6|0
1652088770000|2022-05-09 09:32:50|293.05|290.65|293.05|290.65|293.05|290.65|293|290.6|0
1652088780000|2022-05-09 09:33:00|293|290.6|292.79|290.39|293|290.6|292.79|290.39|0
1652088790000|2022-05-09 09:33:10|292.68|290.28|292.58|290.18|292.68|290.28|292.53|290.13|0
1652088800000|2022-05-09 09:33:20|292.53|290.13|292.68|290.28|292.68|290.28|292.53|290.13|0
1652088810000|2022-05-09 09:33:30|292.53|290.13|292.58|290.18|292.58|290.18|292.53|290.13|0
1652088820000|2022-05-09 09:33:40|292.63|290.23|292.63|290.23|292.79|290.39|292.58|290.18|0
1652088830000|2022-05-09 09:33:50|292.68|290.28|292.42|290.02|292.79|290.39|292.42|290.02|0
1652088840000|2022-05-09 09:34:00|292.79|290.39|292.58|290.18|292.79|290.39|292.58|290.18|0
1652088850000|2022-05-09 09:34:10|292.63|290.23|292.58|290.18|292.68|290.28|292.58|290.18|0
1652088870000|2022-05-09 09:34:30|292.79|290.39|293|290.6|293|290.6|292.79|290.39|0
1652088880000|2022-05-09 09:34:40|293.1|290.7|293.05|290.65|293.16|290.76|293.05|290.65|0
1652088890000|2022-05-09 09:34:50|293.32|290.92|293.42|291.02|293.42|291.02|293.21|290.81|0
1652088900000|2022-05-09 09:35:00|293.48|291.08|293.42|291.02|293.53|291.13|293.42|291.02|0
1652088910000|2022-05-09 09:35:10|293.32|290.92|293.42|291.02|293.53|291.13|293.32|290.92|0
1652088920000|2022-05-09 09:35:20|293.48|291.08|293.53|291.13|293.53|291.13|293.48|291.08|0
1652088930000|2022-05-09 09:35:30|293.63|291.23|293.85|291.45|293.85|291.45|293.63|291.23|0
1652088940000|2022-05-09 09:35:40|293.53|291.13|293.63|291.23|293.63|291.23|293.53|291.13|0
1652088950000|2022-05-09 09:35:50|293.85|291.45|293.63|291.23|293.85|291.45|293.63|291.23|0
1652088960000|2022-05-09 09:36:00|293.58|291.18|293.42|291.02|293.58|291.18|293.42|291.02|0
1652088970000|2022-05-09 09:36:10|293.48|291.08|293.48|291.08|293.53|291.13|293.48|291.08|0
1652088980000|2022-05-09 09:36:20|293.32|290.92|293.32|290.92|293.32|290.92|293.32|290.92|0
1652088990000|2022-05-09 09:36:30|293.42|291.02|293.32|290.92|293.42|291.02|293.32|290.92|0
1652089000000|2022-05-09 09:36:40|293.21|290.81|293.21|290.81|293.21|290.81|293.21|290.81|0
1652089010000|2022-05-09 09:36:50|293.26|290.86|293.32|290.92|293.32|290.92|293.21|290.81|0
1652089020000|2022-05-09 09:37:00|293.42|291.02|293.42|291.02|293.53|291.13|293.42|291.02|0
1652089030000|2022-05-09 09:37:10|293.32|290.92|293.32|290.92|293.32|290.92|293.21|290.81|0
1652089040000|2022-05-09 09:37:20|293.42|291.02|293.32|290.92|293.42|291.02|293.21|290.81|0
1652089050000|2022-05-09 09:37:30|293.21|290.81|293.26|290.86|293.42|291.02|293.21|290.81|0
1652089060000|2022-05-09 09:37:40|293.21|290.81|293.32|290.92|293.32|290.92|293.21|290.81|0
1652089070000|2022-05-09 09:37:50|293.31|290.91|293.31|290.91|293.37|290.97|293.31|290.91|0
1652089080000|2022-05-09 09:38:00|293.26|290.86|293.31|290.91|293.31|290.91|293.26|290.86|0
1652089090000|2022-05-09 09:38:10|293.37|290.97|293.31|290.91|293.42|291.02|293.31|290.91|0
1652089100000|2022-05-09 09:38:20|293.42|291.02|294.06|291.66|294.06|291.66|293.42|291.02|0
1652089110000|2022-05-09 09:38:30|293.74|291.34|293.79|291.39|293.84|291.44|293.74|291.34|0
1652089120000|2022-05-09 09:38:40|293.74|291.34|293.95|291.55|293.95|291.55|293.74|291.34|0
1652089130000|2022-05-09 09:38:50|293.84|291.44|293.69|291.29|293.84|291.44|293.63|291.23|0
1652089140000|2022-05-09 09:39:00|293.58|291.18|293.58|291.18|293.63|291.23|293.58|291.18|0
1652089150000|2022-05-09 09:39:10|293.74|291.34|294.38|291.98|294.48|292.08|293.74|291.34|0
1652089160000|2022-05-09 09:39:20|294.32|291.92|294.69|292.29|294.69|292.29|294.32|291.92|0
1652089170000|2022-05-09 09:39:30|294.86|292.46|295.01|292.61|295.01|292.61|294.69|292.29|0
1652089180000|2022-05-09 09:39:40|295.12|292.72|294.8|292.4|295.12|292.72|294.8|292.4|0
1652089190000|2022-05-09 09:39:50|294.91|292.51|294.69|292.29|294.91|292.51|294.69|292.29|0
1652089200000|2022-05-09 09:40:00|294.59|292.19|294.75|292.35|294.75|292.35|294.59|292.19|0
1652089210000|2022-05-09 09:40:10|294.64|292.24|294.27|291.87|294.64|292.24|294.27|291.87|0
1652089220000|2022-05-09 09:40:20|294.22|291.82|294.06|291.66|294.22|291.82|293.95|291.55|0
1652089230000|2022-05-09 09:40:30|294.16|291.76|294.27|291.87|294.27|291.87|294.16|291.76|0
1652089240000|2022-05-09 09:40:40|294.22|291.82|294.16|291.76|294.22|291.82|294.11|291.71|0
1652089250000|2022-05-09 09:40:50|294.43|292.03|294.59|292.19|294.69|292.29|294.43|292.03|0
1652089260000|2022-05-09 09:41:00|294.64|292.24|294.59|292.19|294.64|292.24|294.54|292.14|0
1652089270000|2022-05-09 09:41:10|294.69|292.29|294.69|292.29|294.69|292.29|294.69|292.29|0
1652089280000|2022-05-09 09:41:20|294.64|292.24|294.8|292.4|294.8|292.4|294.64|292.24|0
1652089290000|2022-05-09 09:41:30|294.91|292.51|294.91|292.51|294.91|292.51|294.8|292.4|0
1652089300000|2022-05-09 09:41:40|295.23|292.83|295.12|292.72|295.23|292.83|295.12|292.72|0
1652089310000|2022-05-09 09:41:50|295.23|292.83|295.01|292.61|295.23|292.83|295.01|292.61|0
1652089320000|2022-05-09 09:42:00|295.23|292.83|295.33|292.93|295.33|292.93|295.12|292.72|0
1652089330000|2022-05-09 09:42:10|295.12|292.72|295.12|292.72|295.17|292.77|295.01|292.61|0
1652089340000|2022-05-09 09:42:20|295.33|292.93|295.01|292.61|295.33|292.93|295.01|292.61|0
1652089350000|2022-05-09 09:42:30|295.12|292.72|294.59|292.19|295.12|292.72|294.59|292.19|0
1652089360000|2022-05-09 09:42:40|294.54|292.14|294.27|291.87|294.54|292.14|294.27|291.87|0
1652089370000|2022-05-09 09:42:50|294.16|291.76|293.84|291.44|294.16|291.76|293.84|291.44|0
1652089380000|2022-05-09 09:43:00|293.74|291.34|293.52|291.12|293.74|291.34|293.52|291.12|0
1652089390000|2022-05-09 09:43:10|293.1|290.7|293.05|290.65|293.1|290.7|292.78|290.38|0
1652089400000|2022-05-09 09:43:20|293.1|290.7|292.84|290.44|293.1|290.7|292.84|290.44|0
1652089410000|2022-05-09 09:43:30|292.99|290.59|292.99|290.59|292.99|290.59|292.89|290.49|0
1652089420000|2022-05-09 09:43:40|292.68|290.28|292.84|290.44|292.89|290.49|292.68|290.28|0
1652089430000|2022-05-09 09:43:50|292.89|290.49|292.78|290.38|292.89|290.49|292.63|290.23|0
1652089440000|2022-05-09 09:44:00|292.89|290.49|292.89|290.49|292.89|290.49|292.78|290.38|0
1652089450000|2022-05-09 09:44:10|292.99|290.59|293.1|290.7|293.1|290.7|292.99|290.59|0
1652089460000|2022-05-09 09:44:20|292.99|290.59|293.1|290.7|293.15|290.75|292.99|290.59|0
1652089470000|2022-05-09 09:44:30|292.99|290.59|292.89|290.49|292.99|290.59|292.78|290.38|0
1652089480000|2022-05-09 09:44:40|292.99|290.59|292.99|290.59|292.99|290.59|292.94|290.54|0
1652089500000|2022-05-09 09:45:00|293.21|290.81|292.99|290.59|293.21|290.81|292.99|290.59|0
1652089510000|2022-05-09 09:45:10|293.1|290.7|292.99|290.59|293.1|290.7|292.99|290.59|0
1652089520000|2022-05-09 09:45:20|292.78|290.38|293.1|290.7|293.1|290.7|292.78|290.38|0
1652089530000|2022-05-09 09:45:30|292.89|290.49|293.1|290.7|293.1|290.7|292.89|290.49|0
1652089540000|2022-05-09 09:45:40|293.2|290.8|292.99|290.59|293.2|290.8|292.99|290.59|0
1652089550000|2022-05-09 09:45:50|293.1|290.7|293.79|291.39|293.79|291.39|293.1|290.7|0
1652089560000|2022-05-09 09:46:00|293.95|291.55|293.42|291.02|293.95|291.55|293.42|291.02|0
1652089570000|2022-05-09 09:46:10|293.52|291.12|293.73|291.33|293.73|291.33|293.52|291.12|0
1652089580000|2022-05-09 09:46:20|293.95|291.55|294.05|291.65|294.05|291.65|293.95|291.55|0
1652089590000|2022-05-09 09:46:30|293.95|291.55|294.05|291.65|294.05|291.65|293.95|291.55|0
1652089600000|2022-05-09 09:46:40|294.16|291.76|294.37|291.97|294.37|291.97|294.16|291.76|0
1652089610000|2022-05-09 09:46:50|294.48|292.08|294.48|292.08|294.48|292.08|294.27|291.87|0
1652089620000|2022-05-09 09:47:00|294.58|292.18|294.58|292.18|294.58|292.18|294.58|292.18|0
1652089630000|2022-05-09 09:47:10|294.64|292.24|294.69|292.29|294.69|292.29|294.64|292.24|0
1652089640000|2022-05-09 09:47:20|294.8|292.4|294.9|292.5|295.01|292.61|294.8|292.4|0
1652089650000|2022-05-09 09:47:30|294.8|292.4|294.58|292.18|294.8|292.4|294.58|292.18|0
1652089660000|2022-05-09 09:47:40|294.8|292.4|294.27|291.87|294.9|292.5|294.27|291.87|0
1652089670000|2022-05-09 09:47:50|294.37|291.97|294.05|291.65|294.37|291.97|294.05|291.65|0
1652089680000|2022-05-09 09:48:00|293.95|291.55|294.11|291.71|294.11|291.71|293.95|291.55|0
1652089690000|2022-05-09 09:48:10|294|291.6|294.05|291.65|294.05|291.65|293.95|291.55|0
1652089700000|2022-05-09 09:48:20|293.95|291.55|294.64|292.24|294.64|292.24|293.95|291.55|0
1652089710000|2022-05-09 09:48:30|294.85|292.45|295.12|292.72|295.12|292.72|294.85|292.45|0
1652089720000|2022-05-09 09:48:40|294.9|292.5|294.9|292.5|295.01|292.61|294.9|292.5|0
1652089730000|2022-05-09 09:48:50|295.01|292.61|294.16|291.76|295.01|292.61|294.16|291.76|0
1652089740000|2022-05-09 09:49:00|294.05|291.65|293.95|291.55|294.05|291.65|293.73|291.33|0
1652089750000|2022-05-09 09:49:10|294|291.6|294.43|292.03|294.43|292.03|294|291.6|0
1652089760000|2022-05-09 09:49:20|294.48|292.08|294.26|291.86|294.69|292.29|294.26|291.86|0
1652089770000|2022-05-09 09:49:30|294.21|291.81|294.26|291.86|294.32|291.92|294.21|291.81|0
1652089780000|2022-05-09 09:49:40|294.16|291.76|293.84|291.44|294.16|291.76|293.84|291.44|0
1652089790000|2022-05-09 09:49:50|293.95|291.55|294.32|291.92|294.32|291.92|293.95|291.55|0
1652089800000|2022-05-09 09:50:00|294.21|291.81|294.48|292.08|294.48|292.08|294.16|291.76|0
1652089810000|2022-05-09 09:50:10|294.16|291.76|294.05|291.65|294.37|291.97|294.05|291.65|0
1652089820000|2022-05-09 09:50:20|294.16|291.76|293.95|291.55|294.16|291.76|293.95|291.55|0
1652089830000|2022-05-09 09:50:30|294.16|291.76|293.68|291.28|294.16|291.76|293.68|291.28|0
1652089840000|2022-05-09 09:50:40|293.73|291.33|293.63|291.23|293.84|291.44|293.63|291.23|0
1652089850000|2022-05-09 09:50:50|293.58|291.18|293.36|290.96|293.58|291.18|293.36|290.96|0
1652089860000|2022-05-09 09:51:00|293.31|290.91|293.2|290.8|293.52|291.12|293.2|290.8|0
1652089870000|2022-05-09 09:51:10|292.99|290.59|292.78|290.38|292.99|290.59|292.78|290.38|0
1652089880000|2022-05-09 09:51:20|292.88|290.48|293.2|290.8|293.2|290.8|292.88|290.48|0
1652089890000|2022-05-09 09:51:30|293.31|290.91|293.05|290.65|293.31|290.91|293.05|290.65|0
1652089900000|2022-05-09 09:51:40|292.94|290.54|293.2|290.8|293.2|290.8|292.94|290.54|0
1652089910000|2022-05-09 09:51:50|293.1|290.7|293.1|290.7|293.1|290.7|293.05|290.65|0
1652089920000|2022-05-09 09:52:00|293.2|290.8|293.26|290.86|293.26|290.86|293.2|290.8|0
1652089930000|2022-05-09 09:52:10|293.2|290.8|293.2|290.8|293.2|290.8|293.15|290.75|0
1652089940000|2022-05-09 09:52:20|293.26|290.86|293.2|290.8|293.26|290.86|293.2|290.8|0
1652089950000|2022-05-09 09:52:30|293.15|290.75|292.83|290.43|293.2|290.8|292.78|290.38|0
1652089960000|2022-05-09 09:52:40|292.78|290.38|292.67|290.27|292.83|290.43|292.67|290.27|0
1652089970000|2022-05-09 09:52:50|292.99|290.59|292.88|290.48|292.99|290.59|292.88|290.48|0
1652089980000|2022-05-09 09:53:00|292.99|290.59|292.88|290.48|292.99|290.59|292.83|290.43|0
1652089990000|2022-05-09 09:53:10|292.83|290.43|293.2|290.8|293.2|290.8|292.83|290.43|0
1652090000000|2022-05-09 09:53:20|293.15|290.75|293.57|291.17|293.57|291.17|293.15|290.75|0
1652090010000|2022-05-09 09:53:30|293.73|291.33|293.63|291.23|293.73|291.33|293.63|291.23|0
1652090020000|2022-05-09 09:53:40|293.94|291.54|293.89|291.49|293.94|291.54|293.84|291.44|0
1652090030000|2022-05-09 09:53:50|293.94|291.54|294.16|291.76|294.16|291.76|293.94|291.54|0
1652090040000|2022-05-09 09:54:00|294.05|291.65|293.94|291.54|294.05|291.65|293.89|291.49|0
1652090050000|2022-05-09 09:54:10|294.21|291.81|294.05|291.65|294.21|291.81|294.05|291.65|0
1652090060000|2022-05-09 09:54:20|294.16|291.76|294.37|291.97|294.42|292.02|294.16|291.76|0
1652090070000|2022-05-09 09:54:30|294.16|291.76|294.16|291.76|294.26|291.86|294.16|291.76|0
1652090080000|2022-05-09 09:54:40|294.05|291.65|294.05|291.65|294.05|291.65|294|291.6|0
1652090090000|2022-05-09 09:54:50|294|291.6|293.84|291.44|294|291.6|293.84|291.44|0
1652090100000|2022-05-09 09:55:00|293.89|291.49|294.16|291.76|294.21|291.81|293.89|291.49|0
1652090110000|2022-05-09 09:55:10|293.73|291.33|294|291.6|294|291.6|293.73|291.33|0
1652090120000|2022-05-09 09:55:20|293.79|291.39|293.73|291.33|293.84|291.44|293.68|291.28|0
1652090130000|2022-05-09 09:55:30|293.68|291.28|293.52|291.12|293.68|291.28|293.52|291.12|0
1652090140000|2022-05-09 09:55:40|293.2|290.8|293.2|290.8|293.31|290.91|293.09|290.69|0
1652090150000|2022-05-09 09:55:50|293.15|290.75|293.52|291.12|293.52|291.12|293.15|290.75|0
1652090160000|2022-05-09 09:56:00|293.62|291.22|293.94|291.54|293.94|291.54|293.62|291.22|0
1652090170000|2022-05-09 09:56:10|293.84|291.44|294.15|291.75|294.15|291.75|293.84|291.44|0
1652090180000|2022-05-09 09:56:20|294.26|291.86|294.32|291.92|294.32|291.92|294.15|291.75|0
1652090190000|2022-05-09 09:56:30|294.37|291.97|294|291.6|294.37|291.97|294|291.6|0
1652090200000|2022-05-09 09:56:40|293.84|291.44|293.73|291.33|293.84|291.44|293.52|291.12|0
1652090210000|2022-05-09 09:56:50|293.62|291.22|293.73|291.33|293.78|291.38|293.62|291.22|0
1652090220000|2022-05-09 09:57:00|293.62|291.22|294.05|291.65|294.15|291.75|293.57|291.17|0
1652090230000|2022-05-09 09:57:10|294.9|292.5|295.43|293.03|295.64|293.24|294.9|292.5|0
1652090240000|2022-05-09 09:57:20|295.32|292.92|295.64|293.24|295.64|293.24|295.32|292.92|0
1652090250000|2022-05-09 09:57:30|295.59|293.19|295.64|293.24|295.64|293.24|295.54|293.14|0
1652090260000|2022-05-09 09:57:40|295.54|293.14|295.43|293.03|295.64|293.24|295.43|293.03|0
1652090270000|2022-05-09 09:57:50|295.54|293.14|295.43|293.03|295.75|293.35|295.43|293.03|0
1652090280000|2022-05-09 09:58:00|295.54|293.14|295.64|293.24|295.64|293.24|295.49|293.09|0
1652090290000|2022-05-09 09:58:10|295.54|293.14|295.11|292.71|295.54|293.14|295.11|292.71|0
1652090300000|2022-05-09 09:58:20|294.9|292.5|294.58|292.18|294.9|292.5|294.58|292.18|0
1652090310000|2022-05-09 09:58:30|294.68|292.28|294.79|292.39|294.79|292.39|294.68|292.28|0
1652090320000|2022-05-09 09:58:40|294.95|292.55|294.79|292.39|295.06|292.66|294.79|292.39|0
1652090330000|2022-05-09 09:58:50|294.9|292.5|295|292.6|295|292.6|294.9|292.5|0
1652090340000|2022-05-09 09:59:00|294.85|292.45|294.37|291.97|294.85|292.45|294.37|291.97|0
1652090350000|2022-05-09 09:59:10|294.26|291.86|294.15|291.75|294.26|291.86|294.15|291.75|0
1652090360000|2022-05-09 09:59:20|294.05|291.65|293.94|291.54|294.05|291.65|293.83|291.43|0
1652090370000|2022-05-09 09:59:30|293.83|291.43|293.62|291.22|293.83|291.43|293.62|291.22|0
1652090380000|2022-05-09 09:59:40|293.73|291.33|293.2|290.8|293.73|291.33|293.2|290.8|0
1652090390000|2022-05-09 09:59:50|293.09|290.69|293.2|290.8|293.2|290.8|293.04|290.64|0
1652090400000|2022-05-09 10:00:00|293.3|290.9|292.67|290.27|293.3|290.9|292.67|290.27|0
1652090410000|2022-05-09 10:00:10|292.99|290.59|292.67|290.27|292.99|290.59|292.67|290.27|0
1652090420000|2022-05-09 10:00:20|292.56|290.16|292.67|290.27|292.67|290.27|292.56|290.16|0
1652090430000|2022-05-09 10:00:30|292.56|290.16|293.2|290.8|293.2|290.8|292.56|290.16|0
1652090440000|2022-05-09 10:00:40|293.15|290.75|292.93|290.53|293.15|290.75|292.93|290.53|0
1652090450000|2022-05-09 10:00:50|292.77|290.37|292.93|290.53|292.93|290.53|292.77|290.37|0
1652090460000|2022-05-09 10:01:00|293.09|290.69|293.3|290.9|293.3|290.9|293.09|290.69|0
1652090470000|2022-05-09 10:01:10|293.41|291.01|293.3|290.9|293.52|291.12|293.3|290.9|0
1652090480000|2022-05-09 10:01:20|293.41|291.01|293.15|290.75|293.62|291.22|293.15|290.75|0
1652090490000|2022-05-09 10:01:30|292.99|290.59|293.2|290.8|293.2|290.8|292.99|290.59|0
1652090500000|2022-05-09 10:01:40|293.09|290.69|293.41|291.01|293.41|291.01|293.09|290.69|0
1652090510000|2022-05-09 10:01:50|293.3|290.9|293.41|291.01|293.62|291.22|293.3|290.9|0
1652090520000|2022-05-09 10:02:00|293.51|291.11|293.51|291.11|293.51|291.11|293.3|290.9|0
1652090530000|2022-05-09 10:02:10|293.62|291.22|293.3|290.9|293.62|291.22|293.3|290.9|0
1652090540000|2022-05-09 10:02:20|293.2|290.8|293.25|290.85|293.3|290.9|293.2|290.8|0
1652090550000|2022-05-09 10:02:30|293.3|290.9|293.25|290.85|293.3|290.9|293.2|290.8|0
1652090560000|2022-05-09 10:02:40|293.3|290.9|293.51|291.11|293.51|291.11|293.25|290.85|0
1652090570000|2022-05-09 10:02:50|293.36|290.96|293.2|290.8|293.36|290.96|293.2|290.8|0
1652090580000|2022-05-09 10:03:00|293.25|290.85|292.98|290.58|293.25|290.85|292.98|290.58|0
1652090590000|2022-05-09 10:03:10|293.2|290.8|293.09|290.69|293.2|290.8|293.09|290.69|0
1652090600000|2022-05-09 10:03:20|293.15|290.75|293.41|291.01|293.46|291.06|293.15|290.75|0
1652090610000|2022-05-09 10:03:30|293.46|291.06|293.83|291.43|294.04|291.64|293.46|291.06|0
1652090620000|2022-05-09 10:03:40|293.73|291.33|293.41|291.01|293.73|291.33|293.41|291.01|0
1652090630000|2022-05-09 10:03:50|293.3|290.9|293.41|291.01|293.41|291.01|293.3|290.9|0
1652090640000|2022-05-09 10:04:00|293.51|291.11|293.62|291.22|293.62|291.22|293.51|291.11|0
1652090650000|2022-05-09 10:04:10|293.57|291.17|293.62|291.22|293.62|291.22|293.51|291.11|0
1652090660000|2022-05-09 10:04:20|293.73|291.33|293.73|291.33|293.83|291.43|293.73|291.33|0
1652090670000|2022-05-09 10:04:30|294.1|291.7|293.99|291.59|294.1|291.7|293.99|291.59|0
1652090680000|2022-05-09 10:04:40|294.04|291.64|293.78|291.38|294.04|291.64|293.78|291.38|0
1652090690000|2022-05-09 10:04:50|293.73|291.33|293.83|291.43|293.83|291.43|293.57|291.17|0
1652090700000|2022-05-09 10:05:00|293.73|291.33|293.73|291.33|293.83|291.43|293.73|291.33|0
1652090710000|2022-05-09 10:05:10|293.78|291.38|293.83|291.43|293.83|291.43|293.78|291.38|0
1652090720000|2022-05-09 10:05:20|293.73|291.33|293.83|291.43|293.83|291.43|293.73|291.33|0
1652090730000|2022-05-09 10:05:30|293.67|291.27|293.73|291.33|293.83|291.43|293.67|291.27|0
1652090740000|2022-05-09 10:05:40|293.62|291.22|293.3|290.9|293.62|291.22|293.3|290.9|0
1652090750000|2022-05-09 10:05:50|293.19|290.79|293.09|290.69|293.19|290.79|293.09|290.69|0
1652090760000|2022-05-09 10:06:00|292.88|290.48|292.88|290.48|292.88|290.48|292.77|290.37|0
1652090770000|2022-05-09 10:06:10|292.98|290.58|293.19|290.79|293.3|290.9|292.98|290.58|0
1652090780000|2022-05-09 10:06:20|292.88|290.48|292.98|290.58|292.98|290.58|292.88|290.48|0
1652090790000|2022-05-09 10:06:30|292.88|290.48|292.93|290.53|292.93|290.53|292.88|290.48|0
1652090800000|2022-05-09 10:06:40|293.04|290.64|293.3|290.9|293.3|290.9|292.98|290.58|0
1652090810000|2022-05-09 10:06:50|293.62|291.22|293.62|291.22|293.62|291.22|293.57|291.17|0
1652090820000|2022-05-09 10:07:00|293.67|291.27|293.83|291.43|293.94|291.54|293.67|291.27|0
1652090830000|2022-05-09 10:07:10|293.94|291.54|294.15|291.75|294.15|291.75|293.94|291.54|0
1652090840000|2022-05-09 10:07:20|294.04|291.64|293.99|291.59|294.04|291.64|293.99|291.59|0
1652090850000|2022-05-09 10:07:30|293.94|291.54|294.04|291.64|294.04|291.64|293.83|291.43|0
1652090860000|2022-05-09 10:07:40|294.25|291.85|294.36|291.96|294.36|291.96|294.25|291.85|0
1652090870000|2022-05-09 10:07:50|294.47|292.07|294.36|291.96|294.47|292.07|294.36|291.96|0
1652090880000|2022-05-09 10:08:00|294.15|291.75|294.2|291.8|294.2|291.8|294.15|291.75|0
1652090890000|2022-05-09 10:08:10|294.52|292.12|294.89|292.49|294.89|292.49|294.52|292.12|0
1652090900000|2022-05-09 10:08:20|294.95|292.55|294.68|292.28|294.95|292.55|294.68|292.28|0
1652090910000|2022-05-09 10:08:30|294.57|292.17|294.15|291.75|294.57|292.17|294.15|291.75|0
1652090920000|2022-05-09 10:08:40|294.25|291.85|294.1|291.7|294.25|291.85|294.04|291.64|0
1652090930000|2022-05-09 10:08:50|294.15|291.75|294.68|292.28|294.68|292.28|294.15|291.75|0
1652090940000|2022-05-09 10:09:00|294.79|292.39|294.31|291.91|294.79|292.39|294.31|291.91|0
1652090950000|2022-05-09 10:09:10|294.25|291.85|294.36|291.96|294.36|291.96|294.25|291.85|0
1652090960000|2022-05-09 10:09:20|294.57|292.17|294.57|292.17|294.63|292.23|294.47|292.07|0
1652090970000|2022-05-09 10:09:30|294.68|292.28|294.47|292.07|294.68|292.28|294.47|292.07|0
1652090980000|2022-05-09 10:09:40|294.25|291.85|294.15|291.75|294.25|291.85|294.15|291.75|0
1652090990000|2022-05-09 10:09:50|294.25|291.85|294.25|291.85|294.25|291.85|294.2|291.8|0
1652091000000|2022-05-09 10:10:00|294.36|291.96|294.36|291.96|294.36|291.96|294.25|291.85|0
1652091010000|2022-05-09 10:10:10|294.25|291.85|294.31|291.91|294.47|292.07|294.25|291.85|0
1652091020000|2022-05-09 10:10:20|294.25|291.85|294.47|292.07|294.47|292.07|294.25|291.85|0
1652091030000|2022-05-09 10:10:30|294.42|292.02|294.31|291.91|294.42|292.02|294.31|291.91|0
1652091040000|2022-05-09 10:10:40|294.47|292.07|294.57|292.17|294.57|292.17|294.47|292.07|0
1652091050000|2022-05-09 10:10:50|294.52|292.12|294.52|292.12|294.52|292.12|294.52|292.12|0
1652091060000|2022-05-09 10:11:00|294.68|292.28|294.73|292.33|294.73|292.33|294.68|292.28|0
1652091070000|2022-05-09 10:11:10|294.78|292.38|294.68|292.28|294.78|292.38|294.68|292.28|0
1652091080000|2022-05-09 10:11:20|294.78|292.38|294.68|292.28|294.78|292.38|294.68|292.28|0
1652091100000|2022-05-09 10:11:40|294.73|292.33|294.73|292.33|294.73|292.33|294.73|292.33|0
1652091110000|2022-05-09 10:11:50|294.68|292.28|295|292.6|295|292.6|294.68|292.28|0
1652091120000|2022-05-09 10:12:00|295.1|292.7|295.21|292.81|295.27|292.87|295.1|292.7|0
1652091130000|2022-05-09 10:12:10|295.05|292.65|294.78|292.38|295.05|292.65|294.78|292.38|0
1652091140000|2022-05-09 10:12:20|294.89|292.49|295.1|292.7|295.1|292.7|294.78|292.38|0
1652091150000|2022-05-09 10:12:30|295|292.6|295.1|292.7|295.1|292.7|295|292.6|0
1652091160000|2022-05-09 10:12:40|295.05|292.65|294.89|292.49|295.05|292.65|294.78|292.38|0
1652091170000|2022-05-09 10:12:50|294.95|292.55|295|292.6|295|292.6|294.89|292.49|0
1652091180000|2022-05-09 10:13:00|294.78|292.38|294.68|292.28|294.78|292.38|294.68|292.28|0
1652091190000|2022-05-09 10:13:10|294.78|292.38|294.78|292.38|294.84|292.44|294.78|292.38|0
1652091200000|2022-05-09 10:13:20|294.89|292.49|295.1|292.7|295.1|292.7|294.89|292.49|0
1652091220000|2022-05-09 10:13:40|295.21|292.81|295.21|292.81|295.21|292.81|295.21|292.81|0
1652091230000|2022-05-09 10:13:50|295.32|292.92|295.32|292.92|295.32|292.92|295.26|292.86|0
1652091240000|2022-05-09 10:14:00|295.42|293.02|295.1|292.7|295.42|293.02|295.1|292.7|0
1652091250000|2022-05-09 10:14:10|295.32|292.92|295.42|293.02|295.42|293.02|295.32|292.92|0
1652091260000|2022-05-09 10:14:20|295.53|293.13|295.21|292.81|295.53|293.13|295.21|292.81|0
1652091270000|2022-05-09 10:14:30|295.26|292.86|295.42|293.02|295.42|293.02|295.26|292.86|0
1652091280000|2022-05-09 10:14:40|295.53|293.13|295.42|293.02|295.53|293.13|295.42|293.02|0
1652091290000|2022-05-09 10:14:50|295.32|292.92|295.32|292.92|295.42|293.02|295.32|292.92|0
1652091300000|2022-05-09 10:15:00|295.53|293.13|295.42|293.02|295.53|293.13|295.42|293.02|0
1652091310000|2022-05-09 10:15:10|295.32|292.92|295.21|292.81|295.32|292.92|295.21|292.81|0
1652091320000|2022-05-09 10:15:20|295.32|292.92|295.26|292.86|295.32|292.92|295.26|292.86|0
1652091330000|2022-05-09 10:15:30|295.21|292.81|295.31|292.91|295.31|292.91|295.21|292.81|0
1652091340000|2022-05-09 10:15:40|295.21|292.81|295.42|293.02|295.42|293.02|295.21|292.81|0
1652091350000|2022-05-09 10:15:50|295.31|292.91|295.42|293.02|295.42|293.02|295.31|292.91|0
1652091360000|2022-05-09 10:16:00|295.31|292.91|295.42|293.02|295.42|293.02|295.31|292.91|0
1652091370000|2022-05-09 10:16:10|295.31|292.91|295.37|292.97|295.37|292.97|295.31|292.91|0
1652091380000|2022-05-09 10:16:20|295.31|292.91|295.48|293.08|295.48|293.08|295.31|292.91|0
1652091390000|2022-05-09 10:16:30|295.53|293.13|295.53|293.13|295.58|293.18|295.53|293.13|0
1652091410000|2022-05-09 10:16:50|295.42|293.02|295.1|292.7|295.42|293.02|295.1|292.7|0
1652091420000|2022-05-09 10:17:00|294.89|292.49|294.68|292.28|294.89|292.49|294.57|292.17|0
1652091430000|2022-05-09 10:17:10|294.89|292.49|294.89|292.49|294.89|292.49|294.89|292.49|0
1652091440000|2022-05-09 10:17:20|294.78|292.38|295.1|292.7|295.1|292.7|294.78|292.38|0
1652091450000|2022-05-09 10:17:30|295.16|292.76|294.99|292.59|295.21|292.81|294.99|292.59|0
1652091460000|2022-05-09 10:17:40|295.1|292.7|294.94|292.54|295.1|292.7|294.89|292.49|0
1652091470000|2022-05-09 10:17:50|295.1|292.7|294.99|292.59|295.21|292.81|294.99|292.59|0
1652091480000|2022-05-09 10:18:00|295.05|292.65|295.1|292.7|295.1|292.7|294.99|292.59|0
1652091490000|2022-05-09 10:18:10|294.89|292.49|294.84|292.44|294.94|292.54|294.84|292.44|0
1652091500000|2022-05-09 10:18:20|294.89|292.49|294.94|292.54|294.94|292.54|294.89|292.49|0
1652091510000|2022-05-09 10:18:30|294.78|292.38|294.25|291.85|294.78|292.38|294.14|291.74|0
1652091520000|2022-05-09 10:18:40|294.36|291.96|294.04|291.64|294.36|291.96|294.04|291.64|0
1652091530000|2022-05-09 10:18:50|294.36|291.96|294.25|291.85|294.36|291.96|294.25|291.85|0
1652091540000|2022-05-09 10:19:00|294.57|292.17|294.67|292.27|294.67|292.27|294.57|292.17|0
1652091550000|2022-05-09 10:19:10|295.05|292.65|295.16|292.76|295.21|292.81|295.05|292.65|0
1652091560000|2022-05-09 10:19:20|295.1|292.7|295.42|293.02|295.42|293.02|295.1|292.7|0
1652091570000|2022-05-09 10:19:30|295.37|292.97|295.21|292.81|295.37|292.97|295.1|292.7|0
1652091580000|2022-05-09 10:19:40|295.47|293.07|295.31|292.91|295.47|293.07|295.31|292.91|0
1652091590000|2022-05-09 10:19:50|295.26|292.86|294.78|292.38|295.26|292.86|294.78|292.38|0
1652091600000|2022-05-09 10:20:00|294.67|292.27|294.57|292.17|294.78|292.38|294.57|292.17|0
1652091610000|2022-05-09 10:20:10|294.46|292.06|294.67|292.27|294.67|292.27|294.41|292.01|0
1652091620000|2022-05-09 10:20:20|294.78|292.38|294.78|292.38|294.78|292.38|294.78|292.38|0
1652091630000|2022-05-09 10:20:30|294.67|292.27|294.78|292.38|294.78|292.38|294.67|292.27|0
1652091640000|2022-05-09 10:20:40|294.84|292.44|295.26|292.86|295.26|292.86|294.84|292.44|0
1652091650000|2022-05-09 10:20:50|295.31|292.91|294.84|292.44|295.31|292.91|294.84|292.44|0
1652091660000|2022-05-09 10:21:00|294.89|292.49|295.26|292.86|295.26|292.86|294.89|292.49|0
1652091670000|2022-05-09 10:21:10|294.99|292.59|294.62|292.22|294.99|292.59|294.57|292.17|0
1652091680000|2022-05-09 10:21:20|294.46|292.06|294.2|291.8|294.46|292.06|294.2|291.8|0
1652091690000|2022-05-09 10:21:30|294.14|291.74|294.46|292.06|294.46|292.06|294.14|291.74|0
1652091700000|2022-05-09 10:21:40|294.25|291.85|294.25|291.85|294.3|291.9|294.2|291.8|0
1652091710000|2022-05-09 10:21:50|294.14|291.74|294.25|291.85|294.25|291.85|294.09|291.69|0
1652091720000|2022-05-09 10:22:00|294.2|291.8|294.41|292.01|294.41|292.01|294.2|291.8|0
1652091730000|2022-05-09 10:22:10|294.35|291.95|294.35|291.95|294.46|292.06|294.35|291.95|0
1652091740000|2022-05-09 10:22:20|294.2|291.8|294.46|292.06|294.46|292.06|294.2|291.8|0
1652091750000|2022-05-09 10:22:30|294.57|292.17|294.89|292.49|294.89|292.49|294.57|292.17|0
1652091760000|2022-05-09 10:22:40|294.78|292.38|295.1|292.7|295.1|292.7|294.78|292.38|0
1652091770000|2022-05-09 10:22:50|294.89|292.49|294.89|292.49|294.89|292.49|294.57|292.17|0
1652091780000|2022-05-09 10:23:00|294.94|292.54|295.1|292.7|295.1|292.7|294.94|292.54|0
1652091790000|2022-05-09 10:23:10|295.15|292.75|295.2|292.8|295.2|292.8|295.15|292.75|0
1652091800000|2022-05-09 10:23:20|295.15|292.75|295.2|292.8|295.31|292.91|295.15|292.75|0
1652091810000|2022-05-09 10:23:30|295.1|292.7|294.99|292.59|295.26|292.86|294.99|292.59|0
1652091820000|2022-05-09 10:23:40|295.2|292.8|295.31|292.91|295.31|292.91|295.2|292.8|0
1652091830000|2022-05-09 10:23:50|295.26|292.86|295.05|292.65|295.37|292.97|295.05|292.65|0
1652091840000|2022-05-09 10:24:00|294.99|292.59|295.2|292.8|295.2|292.8|294.99|292.59|0
1652091850000|2022-05-09 10:24:10|295.1|292.7|294.99|292.59|295.1|292.7|294.99|292.59|0
1652091860000|2022-05-09 10:24:20|295.2|292.8|294.94|292.54|295.2|292.8|294.94|292.54|0
1652091870000|2022-05-09 10:24:30|294.88|292.48|295.05|292.65|295.1|292.7|294.88|292.48|0
1652091880000|2022-05-09 10:24:40|294.88|292.48|295.1|292.7|295.1|292.7|294.88|292.48|0
1652091890000|2022-05-09 10:24:50|295.2|292.8|295.47|293.07|295.52|293.12|295.2|292.8|0
1652091900000|2022-05-09 10:25:00|295.31|292.91|295.2|292.8|295.31|292.91|295.2|292.8|0
1652091910000|2022-05-09 10:25:10|295.31|292.91|295.15|292.75|295.31|292.91|295.15|292.75|0
1652091920000|2022-05-09 10:25:20|295.05|292.65|294.88|292.48|295.05|292.65|294.88|292.48|0
1652091930000|2022-05-09 10:25:30|294.83|292.43|295.1|292.7|295.2|292.8|294.83|292.43|0
1652091940000|2022-05-09 10:25:40|295.2|292.8|295.42|293.02|295.42|293.02|295.2|292.8|0
1652091950000|2022-05-09 10:25:50|295.37|292.97|295.42|293.02|295.42|293.02|295.37|292.97|0
1652091960000|2022-05-09 10:26:00|295.31|292.91|295.1|292.7|295.31|292.91|295.1|292.7|0
1652091970000|2022-05-09 10:26:10|295.26|292.86|295.26|292.86|295.26|292.86|295.26|292.86|0
1652091980000|2022-05-09 10:26:20|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1652091990000|2022-05-09 10:26:30|295.42|293.02|295.42|293.02|295.42|293.02|295.42|293.02|0
1652092000000|2022-05-09 10:26:40|295.52|293.12|295.52|293.12|295.52|293.12|295.42|293.02|0
1652092010000|2022-05-09 10:26:50|295.31|292.91|295.31|292.91|295.42|293.02|295.31|292.91|0
1652092020000|2022-05-09 10:27:00|295.36|292.96|295.63|293.23|295.63|293.23|295.31|292.91|0
1652092030000|2022-05-09 10:27:10|295.52|293.12|295.47|293.07|295.52|293.12|295.31|292.91|0
1652092040000|2022-05-09 10:27:20|295.58|293.18|295.52|293.12|295.63|293.23|295.52|293.12|0
1652092050000|2022-05-09 10:27:30|296.8|294.4|296.8|294.4|296.8|294.4|296.8|294.4|0
1652092060000|2022-05-09 10:27:40|296.7|294.3|296.48|294.08|296.7|294.3|296.48|294.08|0
1652092070000|2022-05-09 10:27:50|296.38|293.98|296.48|294.08|296.48|294.08|296.38|293.98|0
1652092080000|2022-05-09 10:28:00|296.59|294.19|296.75|294.35|296.75|294.35|296.59|294.19|0
1652092090000|2022-05-09 10:28:10|296.91|294.51|296.91|294.51|296.91|294.51|296.7|294.3|0
1652092100000|2022-05-09 10:28:20|296.8|294.4|296.7|294.3|296.8|294.4|296.7|294.3|0
1652092110000|2022-05-09 10:28:30|296.59|294.19|296.27|293.87|296.59|294.19|296.27|293.87|0
1652092120000|2022-05-09 10:28:40|296.38|293.98|296.32|293.92|296.38|293.98|296.22|293.82|0
1652092130000|2022-05-09 10:28:50|296.05|293.65|296.11|293.71|296.11|293.71|296.05|293.65|0
1652092140000|2022-05-09 10:29:00|296.16|293.76|296.22|293.82|296.27|293.87|296.16|293.76|0
1652092150000|2022-05-09 10:29:10|296.27|293.87|296.05|293.65|296.27|293.87|296.05|293.65|0
1652092160000|2022-05-09 10:29:20|295.84|293.44|295.95|293.55|295.95|293.55|295.84|293.44|0
1652092170000|2022-05-09 10:29:30|295.84|293.44|295.41|293.01|295.95|293.55|295.41|293.01|0
1652092180000|2022-05-09 10:29:40|295.52|293.12|295.31|292.91|295.52|293.12|295.31|292.91|0
1652092190000|2022-05-09 10:29:50|295.41|293.01|295.63|293.23|295.63|293.23|295.31|292.91|0
1652092200000|2022-05-09 10:30:00|295.52|293.12|295.52|293.12|295.52|293.12|295.41|293.01|0
1652092210000|2022-05-09 10:30:10|295.41|293.01|295.68|293.28|295.68|293.28|295.41|293.01|0
1652092220000|2022-05-09 10:30:20|295.58|293.18|295.9|293.5|295.9|293.5|295.58|293.18|0
1652092230000|2022-05-09 10:30:30|295.95|293.55|295.95|293.55|295.95|293.55|295.84|293.44|0
1652092240000|2022-05-09 10:30:40|296.59|294.19|296.59|294.19|296.59|294.19|296.48|294.08|0
1652092250000|2022-05-09 10:30:50|296.69|294.29|296.48|294.08|296.69|294.29|296.48|294.08|0
1652092260000|2022-05-09 10:31:00|296.43|294.03|296.8|294.4|296.8|294.4|296.43|294.03|0
1652092270000|2022-05-09 10:31:10|296.69|294.29|296.8|294.4|296.8|294.4|296.69|294.29|0
1652092280000|2022-05-09 10:31:20|297.02|294.62|297.23|294.83|297.23|294.83|297.02|294.62|0
1652092290000|2022-05-09 10:31:30|297.34|294.94|297.55|295.15|297.55|295.15|297.34|294.94|0
1652092300000|2022-05-09 10:31:40|297.66|295.26|297.87|295.47|297.87|295.47|297.66|295.26|0
1652092310000|2022-05-09 10:31:50|297.77|295.37|297.77|295.37|297.77|295.37|297.66|295.26|0
1652092320000|2022-05-09 10:32:00|297.66|295.26|297.34|294.94|297.66|295.26|297.34|294.94|0
1652092330000|2022-05-09 10:32:10|297.18|294.78|297.07|294.67|297.18|294.78|297.07|294.67|0
1652092340000|2022-05-09 10:32:20|297.12|294.72|297.34|294.94|297.34|294.94|297.12|294.72|0
1652092350000|2022-05-09 10:32:30|297.28|294.88|297.18|294.78|297.28|294.88|297.18|294.78|0
1652092360000|2022-05-09 10:32:40|297.34|294.94|297.39|294.99|297.39|294.99|297.34|294.94|0
1652092370000|2022-05-09 10:32:50|297.44|295.04|297.55|295.15|297.55|295.15|297.39|294.99|0
1652092380000|2022-05-09 10:33:00|297.44|295.04|297.71|295.31|297.71|295.31|297.44|295.04|0
1652092390000|2022-05-09 10:33:10|297.66|295.26|298.09|295.69|298.09|295.69|297.66|295.26|0
1652092400000|2022-05-09 10:33:20|297.98|295.58|297.98|295.58|297.98|295.58|297.76|295.36|0
1652092410000|2022-05-09 10:33:30|298.09|295.69|297.34|294.94|298.19|295.79|297.34|294.94|0
1652092420000|2022-05-09 10:33:40|297.23|294.83|297.23|294.83|297.23|294.83|297.23|294.83|0
1652092430000|2022-05-09 10:33:50|297.34|294.94|297.61|295.21|297.66|295.26|297.34|294.94|0
1652092440000|2022-05-09 10:34:00|297.55|295.15|297.55|295.15|297.66|295.26|297.55|295.15|0
1652092450000|2022-05-09 10:34:10|297.44|295.04|297.34|294.94|297.44|295.04|297.34|294.94|0
1652092460000|2022-05-09 10:34:20|297.44|295.04|297.55|295.15|297.55|295.15|297.44|295.04|0
1652092470000|2022-05-09 10:34:30|297.61|295.21|297.66|295.26|297.66|295.26|297.61|295.21|0
1652092480000|2022-05-09 10:34:40|297.55|295.15|297.66|295.26|297.66|295.26|297.55|295.15|0
1652092490000|2022-05-09 10:34:50|297.61|295.21|297.76|295.36|297.98|295.58|297.61|295.21|0
1652092500000|2022-05-09 10:35:00|297.98|295.58|297.87|295.47|298.03|295.63|297.87|295.47|0
1652092510000|2022-05-09 10:35:10|297.66|295.26|297.98|295.58|297.98|295.58|297.66|295.26|0
1652092520000|2022-05-09 10:35:20|298.09|295.69|298.09|295.69|298.41|296.01|298.09|295.69|0
1652092530000|2022-05-09 10:35:30|298.19|295.79|298.3|295.9|298.41|296.01|298.19|295.79|0
1652092540000|2022-05-09 10:35:40|298.09|295.69|298.36|295.96|298.36|295.96|298.09|295.69|0
1652092550000|2022-05-09 10:35:50|298.3|295.9|298.3|295.9|298.3|295.9|298.09|295.69|0
1652092560000|2022-05-09 10:36:00|298.41|296.01|298.3|295.9|298.41|296.01|298.3|295.9|0
1652092570000|2022-05-09 10:36:10|298.41|296.01|298.57|296.17|298.62|296.22|298.41|296.01|0
1652092580000|2022-05-09 10:36:20|298.62|296.22|298.62|296.22|298.73|296.33|298.62|296.22|0
1652092590000|2022-05-09 10:36:30|298.41|296.01|298.3|295.9|298.41|296.01|298.3|295.9|0
1652092600000|2022-05-09 10:36:40|298.41|296.01|298.51|296.11|298.51|296.11|298.41|296.01|0
1652092610000|2022-05-09 10:36:50|298.62|296.22|298.57|296.17|298.62|296.22|298.57|296.17|0
1652092620000|2022-05-09 10:37:00|298.3|295.9|298.51|296.11|298.51|296.11|298.3|295.9|0
1652092630000|2022-05-09 10:37:10|298.19|295.79|298.25|295.85|298.3|295.9|298.19|295.79|0
1652092640000|2022-05-09 10:37:20|298.35|295.95|298.51|296.11|298.51|296.11|298.35|295.95|0
1652092650000|2022-05-09 10:37:30|298.41|296.01|298.41|296.01|298.41|296.01|298.41|296.01|0
1652092660000|2022-05-09 10:37:40|298.35|295.95|298.08|295.68|298.35|295.95|298.08|295.68|0
1652092670000|2022-05-09 10:37:50|297.98|295.58|297.87|295.47|298.08|295.68|297.87|295.47|0
1652092680000|2022-05-09 10:38:00|297.98|295.58|298.19|295.79|298.19|295.79|297.98|295.58|0
1652092690000|2022-05-09 10:38:10|298.25|295.85|298.35|295.95|298.35|295.95|298.25|295.85|0
1652092700000|2022-05-09 10:38:20|298.41|296.01|298.94|296.54|298.94|296.54|298.41|296.01|0
1652092710000|2022-05-09 10:38:30|299.05|296.65|299.32|296.92|299.37|296.97|299.05|296.65|0
1652092720000|2022-05-09 10:38:40|299.27|296.87|299.16|296.76|299.48|297.08|299.16|296.76|0
1652092730000|2022-05-09 10:38:50|299.05|296.65|299.16|296.76|299.16|296.76|299.05|296.65|0
1652092740000|2022-05-09 10:39:00|299.11|296.71|299.37|296.97|299.37|296.97|299.11|296.71|0
1652092750000|2022-05-09 10:39:10|299.32|296.92|299.27|296.87|299.32|296.92|299.16|296.76|0
1652092760000|2022-05-09 10:39:20|299.21|296.81|298.94|296.54|299.27|296.87|298.94|296.54|0
1652092770000|2022-05-09 10:39:30|299.05|296.65|299.27|296.87|299.27|296.87|299.05|296.65|0
1652092780000|2022-05-09 10:39:40|299.37|296.97|299.27|296.87|299.59|297.19|299.27|296.87|0
1652092790000|2022-05-09 10:39:50|299.59|297.19|299.7|297.3|299.7|297.3|299.59|297.19|0
1652092800000|2022-05-09 10:40:00|299.59|297.19|299.27|296.87|299.59|297.19|299.27|296.87|0
1652092810000|2022-05-09 10:40:10|299.37|296.97|299.7|297.3|299.7|297.3|299.37|296.97|0
1652092820000|2022-05-09 10:40:20|299.8|297.4|299.86|297.46|299.86|297.46|299.8|297.4|0
1652092830000|2022-05-09 10:40:30|300.24|297.84|300.24|297.84|300.24|297.84|300.02|297.62|0
1652092840000|2022-05-09 10:40:40|299.91|297.51|300.13|297.73|300.13|297.73|299.91|297.51|0
1652092850000|2022-05-09 10:40:50|300.34|297.94|300.56|298.16|300.56|298.16|300.34|297.94|0
1652092860000|2022-05-09 10:41:00|300.88|298.48|300.56|298.16|300.88|298.48|300.51|298.11|0
1652092870000|2022-05-09 10:41:10|300.77|298.37|300.77|298.37|300.77|298.37|300.67|298.27|0
1652092890000|2022-05-09 10:41:30|300.67|298.27|300.56|298.16|300.67|298.27|300.56|298.16|0
1652092900000|2022-05-09 10:41:40|300.67|298.27|300.83|298.43|300.83|298.43|300.56|298.16|0
1652092910000|2022-05-09 10:41:50|300.88|298.48|300.77|298.37|300.88|298.48|300.77|298.37|0
1652092920000|2022-05-09 10:42:00|300.67|298.27|300.67|298.27|300.67|298.27|300.67|298.27|0
1652092930000|2022-05-09 10:42:10|300.56|298.16|300.45|298.05|300.56|298.16|300.45|298.05|0
1652092940000|2022-05-09 10:42:20|300.56|298.16|300.56|298.16|300.56|298.16|300.51|298.11|0
1652092950000|2022-05-09 10:42:30|300.45|298.05|300.67|298.27|300.67|298.27|300.45|298.05|0
1652092960000|2022-05-09 10:42:40|300.61|298.21|300.77|298.37|300.77|298.37|300.61|298.21|0
1652092970000|2022-05-09 10:42:50|300.67|298.27|300.72|298.32|300.72|298.32|300.67|298.27|0
1652092980000|2022-05-09 10:43:00|300.83|298.43|300.77|298.37|300.88|298.48|300.77|298.37|0
1652092990000|2022-05-09 10:43:10|300.72|298.32|300.88|298.48|300.88|298.48|300.67|298.27|0
1652093000000|2022-05-09 10:43:20|300.77|298.37|300.88|298.48|300.88|298.48|300.77|298.37|0
1652093010000|2022-05-09 10:43:30|300.77|298.37|300.77|298.37|300.88|298.48|300.77|298.37|0
1652093020000|2022-05-09 10:43:40|300.83|298.43|300.88|298.48|300.88|298.48|300.83|298.43|0
1652093030000|2022-05-09 10:43:50|300.77|298.37|300.77|298.37|300.77|298.37|300.77|298.37|0
1652093040000|2022-05-09 10:44:00|300.88|298.48|300.88|298.48|300.88|298.48|300.88|298.48|0
1652093050000|2022-05-09 10:44:10|300.83|298.43|300.88|298.48|300.88|298.48|300.83|298.43|0
1652093060000|2022-05-09 10:44:20|300.77|298.37|300.67|298.27|300.77|298.37|300.67|298.27|0
1652093070000|2022-05-09 10:44:30|300.77|298.37|300.77|298.37|300.88|298.48|300.77|298.37|0
1652093080000|2022-05-09 10:44:40|300.88|298.48|300.88|298.48|300.88|298.48|300.88|298.48|0
1652093090000|2022-05-09 10:44:50|300.77|298.37|300.77|298.37|300.77|298.37|300.77|298.37|0
1652093100000|2022-05-09 10:45:00|300.72|298.32|300.66|298.26|300.72|298.32|300.56|298.16|0
1652093110000|2022-05-09 10:45:10|300.56|298.16|300.56|298.16|300.56|298.16|300.5|298.1|0
1652093120000|2022-05-09 10:45:20|300.66|298.26|300.77|298.37|300.77|298.37|300.66|298.26|0
1652093140000|2022-05-09 10:45:40|300.72|298.32|300.77|298.37|300.77|298.37|300.66|298.26|0
1652093150000|2022-05-09 10:45:50|300.83|298.43|300.88|298.48|300.88|298.48|300.83|298.43|0
1652093160000|2022-05-09 10:46:00|300.83|298.43|300.88|298.48|300.88|298.48|300.77|298.37|0
1652093180000|2022-05-09 10:46:20|300.83|298.43|300.88|298.48|300.88|298.48|300.83|298.43|0
1652093190000|2022-05-09 10:46:30|300.83|298.43|300.88|298.48|300.88|298.48|300.83|298.43|0
1652093200000|2022-05-09 10:46:40|300.83|298.43|300.88|298.48|300.88|298.48|300.83|298.43|0
1652093220000|2022-05-09 10:47:00|301.75|299.35|301.42|299.02|301.75|299.35|301.42|299.02|0
1652093230000|2022-05-09 10:47:10|301.75|299.35|301.75|299.35|301.75|299.35|301.64|299.24|0
1652093240000|2022-05-09 10:47:20|302.07|299.67|302.18|299.78|302.29|299.89|302.07|299.67|0
1652093250000|2022-05-09 10:47:30|302.29|299.89|302.29|299.89|302.29|299.89|302.18|299.78|0
1652093260000|2022-05-09 10:47:40|302.4|300|302.5|300.1|302.61|300.21|302.4|300|0
1652093270000|2022-05-09 10:47:50|302.72|300.32|302.5|300.1|302.72|300.32|302.45|300.05|0
1652093280000|2022-05-09 10:48:00|302.29|299.89|302.5|300.1|302.5|300.1|302.29|299.89|0
1652093290000|2022-05-09 10:48:10|302.61|300.21|302.56|300.16|302.61|300.21|302.5|300.1|0
1652093300000|2022-05-09 10:48:20|302.61|300.21|302.56|300.16|302.61|300.21|302.5|300.1|0
1652093310000|2022-05-09 10:48:30|302.5|300.1|302.5|300.1|302.5|300.1|302.45|300.05|0
1652093320000|2022-05-09 10:48:40|302.45|300.05|301.85|299.45|302.45|300.05|301.85|299.45|0
1652093330000|2022-05-09 10:48:50|301.74|299.34|301.53|299.13|301.74|299.34|301.53|299.13|0
1652093340000|2022-05-09 10:49:00|301.2|298.8|300.66|298.26|301.2|298.8|300.66|298.26|0
1652093350000|2022-05-09 10:49:10|300.77|298.37|300.83|298.43|300.88|298.48|300.66|298.26|0
1652093360000|2022-05-09 10:49:20|300.88|298.48|300.66|298.26|300.88|298.48|300.66|298.26|0
1652093370000|2022-05-09 10:49:30|300.55|298.15|300.61|298.21|300.66|298.26|300.45|298.05|0
1652093380000|2022-05-09 10:49:40|300.45|298.05|300.45|298.05|300.55|298.15|300.45|298.05|0
1652093390000|2022-05-09 10:49:50|300.34|297.94|299.91|297.51|300.34|297.94|299.91|297.51|0
1652093400000|2022-05-09 10:50:00|300.01|297.61|299.91|297.51|300.01|297.61|299.91|297.51|0
1652093410000|2022-05-09 10:50:10|299.8|297.4|299.85|297.45|299.85|297.45|299.69|297.29|0
1652093420000|2022-05-09 10:50:20|299.8|297.4|300.23|297.83|300.23|297.83|299.8|297.4|0
1652093430000|2022-05-09 10:50:30|300.29|297.89|300.5|298.1|300.5|298.1|300.23|297.83|0
1652093440000|2022-05-09 10:50:40|300.55|298.15|300.88|298.48|301.09|298.69|300.55|298.15|0
1652093450000|2022-05-09 10:50:50|300.99|298.59|300.77|298.37|300.99|298.59|300.77|298.37|0
1652093460000|2022-05-09 10:51:00|300.88|298.48|301.26|298.86|301.26|298.86|300.88|298.48|0
1652093470000|2022-05-09 10:51:10|301.31|298.91|301.64|299.24|301.64|299.24|301.31|298.91|0
1652093480000|2022-05-09 10:51:20|301.74|299.34|301.69|299.29|301.85|299.45|301.69|299.29|0
1652093490000|2022-05-09 10:51:30|301.85|299.45|301.85|299.45|301.96|299.56|301.85|299.45|0
1652093500000|2022-05-09 10:51:40|301.74|299.34|301.85|299.45|301.85|299.45|301.69|299.29|0
1652093510000|2022-05-09 10:51:50|301.91|299.51|302.18|299.78|302.18|299.78|301.91|299.51|0
1652093520000|2022-05-09 10:52:00|302.39|299.99|297.34|294.94|302.5|300.1|297.34|294.94|0
1652093530000|2022-05-09 10:52:10|297.23|294.83|299.9|297.5|300.17|297.77|297.23|294.83|0
1652093540000|2022-05-09 10:52:20|301.14|298.74|301.71|299.31|301.71|299.31|301.14|298.74|0
1652093550000|2022-05-09 10:52:30|301.93|299.53|301.61|299.21|302.04|299.64|301.61|299.21|0
1652093560000|2022-05-09 10:52:40|301.5|299.1|301.28|298.88|301.5|299.1|301.28|298.88|0
1652093570000|2022-05-09 10:52:50|301.5|299.1|301.61|299.21|301.61|299.21|301.5|299.1|0
1652093580000|2022-05-09 10:53:00|301.39|298.99|301.17|298.77|301.5|299.1|301.17|298.77|0
1652093590000|2022-05-09 10:53:10|301.06|298.66|300.95|298.55|301.06|298.66|300.79|298.39|0
1652093600000|2022-05-09 10:53:20|300.85|298.45|300.74|298.34|300.85|298.45|300.74|298.34|0
1652093610000|2022-05-09 10:53:30|300.85|298.45|300.74|298.34|300.85|298.45|300.74|298.34|0
1652093620000|2022-05-09 10:53:40|300.85|298.45|300.2|297.8|300.85|298.45|300.09|297.69|0
1652093630000|2022-05-09 10:53:50|300.31|297.91|300.41|298.01|300.41|298.01|300.25|297.85|0
1652093640000|2022-05-09 10:54:00|300.31|297.91|300.41|298.01|300.41|298.01|300.31|297.91|0
1652093650000|2022-05-09 10:54:10|300.74|298.34|300.47|298.07|300.74|298.34|300.41|298.01|0
1652093660000|2022-05-09 10:54:20|300.41|298.01|300.31|297.91|300.41|298.01|300.31|297.91|0
1652093670000|2022-05-09 10:54:30|300.41|298.01|300.63|298.23|300.63|298.23|300.41|298.01|0
1652093680000|2022-05-09 10:54:40|300.41|298.01|300.41|298.01|300.41|298.01|300.3|297.9|0
1652093690000|2022-05-09 10:54:50|300.52|298.12|300.63|298.23|300.63|298.23|300.52|298.12|0
1652093700000|2022-05-09 10:55:00|300.69|298.29|300.52|298.12|300.69|298.29|300.52|298.12|0
1652093710000|2022-05-09 10:55:10|300.47|298.07|300.3|297.9|300.52|298.12|300.3|297.9|0
1652093720000|2022-05-09 10:55:20|300.2|297.8|300.04|297.64|300.2|297.8|300.04|297.64|0
1652093730000|2022-05-09 10:55:30|299.98|297.58|300.04|297.64|300.04|297.64|299.98|297.58|0
1652093740000|2022-05-09 10:55:40|299.98|297.58|299.87|297.47|300.04|297.64|299.87|297.47|0
1652093750000|2022-05-09 10:55:50|299.66|297.26|299.87|297.47|299.87|297.47|299.66|297.26|0
1652093760000|2022-05-09 10:56:00|299.82|297.42|299.76|297.36|299.87|297.47|299.76|297.36|0
1652093770000|2022-05-09 10:56:10|299.66|297.26|299.66|297.26|299.66|297.26|299.55|297.15|0
1652093780000|2022-05-09 10:56:20|299.76|297.36|299.55|297.15|299.76|297.36|299.55|297.15|0
1652093790000|2022-05-09 10:56:30|299.66|297.26|299.55|297.15|299.66|297.26|299.55|297.15|0
1652093800000|2022-05-09 10:56:40|299.44|297.04|299.44|297.04|299.44|297.04|299.33|296.93|0
1652093810000|2022-05-09 10:56:50|299.55|297.15|299.76|297.36|299.87|297.47|299.55|297.15|0
1652093820000|2022-05-09 10:57:00|299.87|297.47|299.87|297.47|299.87|297.47|299.82|297.42|0
1652093830000|2022-05-09 10:57:10|299.98|297.58|299.98|297.58|300.3|297.9|299.98|297.58|0
1652093840000|2022-05-09 10:57:20|300.3|297.9|300.3|297.9|300.41|298.01|300.3|297.9|0
1652093850000|2022-05-09 10:57:30|300.41|298.01|300.3|297.9|300.41|298.01|300.3|297.9|0
1652093860000|2022-05-09 10:57:40|300.52|298.12|301.12|298.72|301.12|298.72|300.47|298.07|0
1652093870000|2022-05-09 10:57:50|300.95|298.55|301.17|298.77|301.28|298.88|300.95|298.55|0
1652093880000|2022-05-09 10:58:00|301.06|298.66|300.74|298.34|301.06|298.66|300.52|298.12|0
1652093890000|2022-05-09 10:58:10|300.84|298.44|301.06|298.66|301.06|298.66|300.84|298.44|0
1652093900000|2022-05-09 10:58:20|301.12|298.72|300.74|298.34|301.12|298.72|300.74|298.34|0
1652093910000|2022-05-09 10:58:30|300.84|298.44|300.52|298.12|300.84|298.44|300.52|298.12|0
1652093920000|2022-05-09 10:58:40|300.41|298.01|300.58|298.18|300.58|298.18|300.41|298.01|0
1652093930000|2022-05-09 10:58:50|300.63|298.23|300.74|298.34|300.74|298.34|300.58|298.18|0
1652093940000|2022-05-09 10:59:00|300.84|298.44|301.06|298.66|301.06|298.66|300.84|298.44|0
1652093950000|2022-05-09 10:59:10|300.95|298.55|300.79|298.39|300.95|298.55|300.74|298.34|0
1652093960000|2022-05-09 10:59:20|300.63|298.23|300.63|298.23|300.68|298.28|300.63|298.23|0
1652093970000|2022-05-09 10:59:30|300.58|298.18|300.68|298.28|300.74|298.34|300.58|298.18|0
1652093980000|2022-05-09 10:59:40|300.52|298.12|300.19|297.79|300.52|298.12|300.19|297.79|0
1652093990000|2022-05-09 10:59:50|300.3|297.9|300.09|297.69|300.3|297.9|300.09|297.69|0
1652094000000|2022-05-09 11:00:00|299.65|297.25|299.44|297.04|299.76|297.36|299.44|297.04|0
1652094010000|2022-05-09 11:00:10|299.33|296.93|299.11|296.71|299.33|296.93|299.11|296.71|0
1652094020000|2022-05-09 11:00:20|299.01|296.61|298.9|296.5|299.01|296.61|298.85|296.45|0
1652094030000|2022-05-09 11:00:30|298.47|296.07|298.52|296.12|298.52|296.12|298.42|296.02|0
1652094040000|2022-05-09 11:00:40|298.68|296.28|298.68|296.28|298.68|296.28|298.58|296.18|0
1652094050000|2022-05-09 11:00:50|298.9|296.5|298.74|296.34|298.9|296.5|298.74|296.34|0
1652094060000|2022-05-09 11:01:00|298.79|296.39|299.33|296.93|299.33|296.93|298.79|296.39|0
1652094070000|2022-05-09 11:01:10|299.44|297.04|299.87|297.47|300.03|297.63|299.44|297.04|0
1652094080000|2022-05-09 11:01:20|299.55|297.15|299.44|297.04|299.55|297.15|299.33|296.93|0
1652094090000|2022-05-09 11:01:30|299.55|297.15|299.82|297.42|299.87|297.47|299.55|297.15|0
1652094100000|2022-05-09 11:01:40|299.87|297.47|299.33|296.93|299.87|297.47|299.33|296.93|0
1652094110000|2022-05-09 11:01:50|299.44|297.04|299.55|297.15|299.71|297.31|299.44|297.04|0
1652094120000|2022-05-09 11:02:00|299.76|297.36|299.65|297.25|299.76|297.36|299.33|296.93|0
1652094130000|2022-05-09 11:02:10|299.55|297.15|299.93|297.53|299.93|297.53|299.55|297.15|0
1652094140000|2022-05-09 11:02:20|300.03|297.63|300.08|297.68|300.19|297.79|299.98|297.58|0
1652094150000|2022-05-09 11:02:30|299.65|297.25|299.54|297.14|299.65|297.25|299.44|297.04|0
1652094160000|2022-05-09 11:02:40|299.22|296.82|298.68|296.28|299.22|296.82|298.57|296.17|0
1652094170000|2022-05-09 11:02:50|298.47|296.07|298.36|295.96|298.52|296.12|298.31|295.91|0
1652094180000|2022-05-09 11:03:00|298.47|296.07|298.36|295.96|298.52|296.12|298.36|295.96|0
1652094190000|2022-05-09 11:03:10|298.25|295.85|298.31|295.91|298.31|295.91|298.25|295.85|0
1652094200000|2022-05-09 11:03:20|298.47|296.07|298.25|295.85|298.47|296.07|298.25|295.85|0
1652094210000|2022-05-09 11:03:30|298.04|295.64|297.82|295.42|298.09|295.69|297.82|295.42|0
1652094220000|2022-05-09 11:03:40|297.71|295.31|297.71|295.31|297.82|295.42|297.71|295.31|0
1652094230000|2022-05-09 11:03:50|297.82|295.42|297.82|295.42|297.82|295.42|297.71|295.31|0
1652094240000|2022-05-09 11:04:00|297.66|295.26|297.82|295.42|297.82|295.42|297.66|295.26|0
1652094250000|2022-05-09 11:04:10|297.66|295.26|297.71|295.31|297.82|295.42|297.66|295.26|0
1652094260000|2022-05-09 11:04:20|297.82|295.42|298.04|295.64|298.04|295.64|297.82|295.42|0
1652094270000|2022-05-09 11:04:30|298.68|296.28|298.85|296.45|298.85|296.45|298.68|296.28|0
1652094280000|2022-05-09 11:04:40|298.79|296.39|298.25|295.85|298.79|296.39|298.25|295.85|0
1652094290000|2022-05-09 11:04:50|298.14|295.74|298.36|295.96|298.36|295.96|298.14|295.74|0
1652094300000|2022-05-09 11:05:00|298.52|296.12|298.04|295.64|298.52|296.12|297.93|295.53|0
1652094310000|2022-05-09 11:05:10|298.09|295.69|298.36|295.96|298.36|295.96|298.09|295.69|0
1652094320000|2022-05-09 11:05:20|298.41|296.01|298.57|296.17|298.57|296.17|298.41|296.01|0
1652094330000|2022-05-09 11:05:30|298.68|296.28|298.36|295.96|298.68|296.28|298.36|295.96|0
1652094340000|2022-05-09 11:05:40|298.14|295.74|298.25|295.85|298.25|295.85|298.14|295.74|0
1652094350000|2022-05-09 11:05:50|298.14|295.74|298.04|295.64|298.2|295.8|298.04|295.64|0
1652094360000|2022-05-09 11:06:00|298.36|295.96|298.04|295.64|298.36|295.96|298.04|295.64|0
1652094370000|2022-05-09 11:06:10|298.14|295.74|297.98|295.58|298.25|295.85|297.98|295.58|0
1652094380000|2022-05-09 11:06:20|297.71|295.31|297.61|295.21|297.71|295.31|297.5|295.1|0
1652094390000|2022-05-09 11:06:30|297.45|295.05|297.23|294.83|297.5|295.1|297.23|294.83|0
1652094400000|2022-05-09 11:06:40|297.07|294.67|296.96|294.56|297.18|294.78|296.96|294.56|0
1652094410000|2022-05-09 11:06:50|297.07|294.67|296.96|294.56|297.07|294.67|296.96|294.56|0
1652094420000|2022-05-09 11:07:00|297.02|294.62|297.28|294.88|297.28|294.88|297.02|294.62|0
1652094430000|2022-05-09 11:07:10|297.18|294.78|297.98|295.58|297.98|295.58|297.18|294.78|0
1652094440000|2022-05-09 11:07:20|298.14|295.74|297.71|295.31|298.14|295.74|297.71|295.31|0
1652094450000|2022-05-09 11:07:30|297.82|295.42|297.98|295.58|297.98|295.58|297.71|295.31|0
1652094460000|2022-05-09 11:07:40|297.88|295.48|298.14|295.74|298.14|295.74|297.88|295.48|0
1652094470000|2022-05-09 11:07:50|297.88|295.48|297.71|295.31|297.88|295.48|297.71|295.31|0
1652094480000|2022-05-09 11:08:00|297.5|295.1|297.6|295.2|297.6|295.2|297.18|294.78|0
1652094490000|2022-05-09 11:08:10|297.39|294.99|297.66|295.26|297.66|295.26|297.39|294.99|0
1652094500000|2022-05-09 11:08:20|297.71|295.31|297.82|295.42|297.88|295.48|297.71|295.31|0
1652094510000|2022-05-09 11:08:30|297.6|295.2|297.6|295.2|297.71|295.31|297.6|295.2|0
1652094520000|2022-05-09 11:08:40|297.71|295.31|297.98|295.58|297.98|295.58|297.71|295.31|0
1652094530000|2022-05-09 11:08:50|298.03|295.63|297.71|295.31|298.03|295.63|297.71|295.31|0
1652094540000|2022-05-09 11:09:00|297.82|295.42|298.14|295.74|298.14|295.74|297.82|295.42|0
1652094550000|2022-05-09 11:09:10|297.93|295.53|298.79|296.39|298.79|296.39|297.93|295.53|0
1652094560000|2022-05-09 11:09:20|299|296.6|298.89|296.49|299.22|296.82|298.89|296.49|0
1652094570000|2022-05-09 11:09:30|298.68|296.28|298.74|296.34|298.74|296.34|298.46|296.06|0
1652094580000|2022-05-09 11:09:40|298.79|296.39|298.89|296.49|298.89|296.49|298.74|296.34|0
1652094590000|2022-05-09 11:09:50|299.11|296.71|298.89|296.49|299.22|296.82|298.89|296.49|0
1652094600000|2022-05-09 11:10:00|299|296.6|299.11|296.71|299.11|296.71|298.95|296.55|0
1652094610000|2022-05-09 11:10:10|299.38|296.98|298.25|295.85|299.38|296.98|298.25|295.85|0
1652094620000|2022-05-09 11:10:20|298.36|295.96|298.52|296.12|298.57|296.17|298.36|295.96|0
1652094630000|2022-05-09 11:10:30|298.68|296.28|298.68|296.28|298.68|296.28|298.63|296.23|0
1652094640000|2022-05-09 11:10:40|298.63|296.23|298.46|296.06|298.68|296.28|298.46|296.06|0
1652094650000|2022-05-09 11:10:50|298.57|296.17|299.43|297.03|299.43|297.03|298.57|296.17|0
1652094660000|2022-05-09 11:11:00|299.49|297.09|299.76|297.36|299.76|297.36|299.43|297.03|0
1652094670000|2022-05-09 11:11:10|300.3|297.9|300.51|298.11|300.51|298.11|300.3|297.9|0
1652094680000|2022-05-09 11:11:20|300.4|298|300.24|297.84|300.4|298|300.24|297.84|0
1652094690000|2022-05-09 11:11:30|300.08|297.68|300.08|297.68|300.08|297.68|299.86|297.46|0
1652094700000|2022-05-09 11:11:40|300.03|297.63|299.97|297.57|300.03|297.63|299.92|297.52|0
1652094710000|2022-05-09 11:11:50|299.65|297.25|299.54|297.14|299.65|297.25|299.49|297.09|0
1652094720000|2022-05-09 11:12:00|299.65|297.25|299.6|297.2|299.65|297.25|299.54|297.14|0
1652094730000|2022-05-09 11:12:10|299.49|297.09|299.6|297.2|299.65|297.25|299.49|297.09|0
1652094740000|2022-05-09 11:12:20|299.65|297.25|299.65|297.25|299.76|297.36|299.49|297.09|0
1652094750000|2022-05-09 11:12:30|299.86|297.46|299.65|297.25|299.86|297.46|299.65|297.25|0
1652094760000|2022-05-09 11:12:40|299.6|297.2|299.76|297.36|299.76|297.36|299.6|297.2|0
1652094770000|2022-05-09 11:12:50|299.32|296.92|299.54|297.14|299.54|297.14|299.22|296.82|0
1652094780000|2022-05-09 11:13:00|299.6|297.2|299.54|297.14|299.65|297.25|299.54|297.14|0
1652094790000|2022-05-09 11:13:10|299.65|297.25|299.65|297.25|299.76|297.36|299.65|297.25|0
1652094800000|2022-05-09 11:13:20|299.76|297.36|299.76|297.36|299.86|297.46|299.65|297.25|0
1652094810000|2022-05-09 11:13:30|300.08|297.68|300.03|297.63|300.19|297.79|300.03|297.63|0
1652094820000|2022-05-09 11:13:40|300.08|297.68|300.03|297.63|300.3|297.9|300.03|297.63|0
1652094830000|2022-05-09 11:13:50|300.19|297.79|299.43|297.03|300.19|297.79|299.43|297.03|0
1652094840000|2022-05-09 11:14:00|299.11|296.71|298.57|296.17|299.11|296.71|298.57|296.17|0
1652094850000|2022-05-09 11:14:10|298.78|296.38|298.63|296.23|298.78|296.38|298.52|296.12|0
1652094860000|2022-05-09 11:14:20|298.73|296.33|298.89|296.49|298.89|296.49|298.73|296.33|0
1652094870000|2022-05-09 11:14:30|299.32|296.92|299.65|297.25|299.75|297.35|299.32|296.92|0
1652094880000|2022-05-09 11:14:40|299.54|297.14|299.49|297.09|299.75|297.35|299.49|297.09|0
1652094890000|2022-05-09 11:14:50|299.54|297.14|299.43|297.03|299.59|297.19|299.43|297.03|0
1652094900000|2022-05-09 11:15:00|299.75|297.35|299.32|296.92|299.75|297.35|299.32|296.92|0
1652094910000|2022-05-09 11:15:10|299.16|296.76|299.32|296.92|299.49|297.09|299.11|296.71|0
1652094920000|2022-05-09 11:15:20|299.43|297.03|299.21|296.81|299.43|297.03|299.06|296.66|0
1652094930000|2022-05-09 11:15:30|299|296.6|299.43|297.03|299.43|297.03|299|296.6|0
1652094940000|2022-05-09 11:15:40|299.54|297.14|299.43|297.03|299.65|297.25|299.43|297.03|0
1652094950000|2022-05-09 11:15:50|299.49|297.09|299.21|296.81|299.54|297.14|299.21|296.81|0
1652094960000|2022-05-09 11:16:00|299.11|296.71|299.27|296.87|299.27|296.87|299.11|296.71|0
1652094970000|2022-05-09 11:16:10|299.21|296.81|299.32|296.92|299.32|296.92|299.21|296.81|0
1652094980000|2022-05-09 11:16:20|299.43|297.03|299.11|296.71|299.43|297.03|299.11|296.71|0
1652094990000|2022-05-09 11:16:30|299.32|296.92|299.65|297.25|299.65|297.25|299.32|296.92|0
1652095000000|2022-05-09 11:16:40|299.75|297.35|299.65|297.25|299.86|297.46|299.65|297.25|0
1652095010000|2022-05-09 11:16:50|299.7|297.3|299.7|297.3|299.7|297.3|299.54|297.14|0
1652095020000|2022-05-09 11:17:00|299.92|297.52|300.13|297.73|300.13|297.73|299.92|297.52|0
1652095030000|2022-05-09 11:17:10|300.19|297.79|300.51|298.11|300.51|298.11|300.19|297.79|0
1652095040000|2022-05-09 11:17:20|300.46|298.06|300.4|298|300.46|298.06|300.29|297.89|0
1652095050000|2022-05-09 11:17:30|300.29|297.89|299.97|297.57|300.29|297.89|299.97|297.57|0
1652095060000|2022-05-09 11:17:40|300.29|297.89|300.13|297.73|300.29|297.89|300.13|297.73|0
1652095070000|2022-05-09 11:17:50|300.29|297.89|300.24|297.84|300.29|297.89|300.24|297.84|0
1652095080000|2022-05-09 11:18:00|300.29|297.89|300.57|298.17|300.57|298.17|300.29|297.89|0
1652095090000|2022-05-09 11:18:10|300.51|298.11|300.29|297.89|300.51|298.11|300.29|297.89|0
1652095100000|2022-05-09 11:18:20|300.51|298.11|300.83|298.43|300.83|298.43|300.51|298.11|0
1652095110000|2022-05-09 11:18:30|300.73|298.33|300.94|298.54|300.94|298.54|300.73|298.33|0
1652095120000|2022-05-09 11:18:40|300.89|298.49|300.94|298.54|301.05|298.65|300.83|298.43|0
1652095130000|2022-05-09 11:18:50|300.83|298.43|300.83|298.43|300.83|298.43|300.73|298.33|0
1652095140000|2022-05-09 11:19:00|300.73|298.33|300.83|298.43|300.83|298.43|300.73|298.33|0
1652095150000|2022-05-09 11:19:10|300.78|298.38|300.08|297.68|300.78|298.38|300.08|297.68|0
1652095160000|2022-05-09 11:19:20|300.18|297.78|300.35|297.95|300.35|297.95|300.18|297.78|0
1652095170000|2022-05-09 11:19:30|300.29|297.89|300.29|297.89|300.29|297.89|300.18|297.78|0
1652095180000|2022-05-09 11:19:40|300.35|297.95|300.4|298|300.4|298|300.35|297.95|0
1652095190000|2022-05-09 11:19:50|300.51|298.11|300.46|298.06|300.51|298.11|300.4|298|0
1652095200000|2022-05-09 11:20:00|300.51|298.11|300.83|298.43|300.83|298.43|300.51|298.11|0
1652095210000|2022-05-09 11:20:10|301.11|298.71|301.65|299.25|301.7|299.3|301.11|298.71|0
1652095220000|2022-05-09 11:20:20|301.48|299.08|301.48|299.08|301.48|299.08|301.37|298.97|0
1652095230000|2022-05-09 11:20:30|301.43|299.03|301.37|298.97|301.43|299.03|301.37|298.97|0
1652095240000|2022-05-09 11:20:40|301.27|298.87|301.16|298.76|301.27|298.87|301.16|298.76|0
1652095250000|2022-05-09 11:20:50|301.27|298.87|302.06|299.66|302.06|299.66|301.27|298.87|0
1652095260000|2022-05-09 11:21:00|302.27|299.87|302.6|300.2|302.6|300.2|302.27|299.87|0
1652095270000|2022-05-09 11:21:10|302.38|299.98|302.93|300.53|302.93|300.53|302.38|299.98|0
1652095280000|2022-05-09 11:21:20|302.98|300.58|302.71|300.31|302.98|300.58|302.71|300.31|0
1652095290000|2022-05-09 11:21:30|302.76|300.36|302.76|300.36|302.93|300.53|302.76|300.36|0
1652095300000|2022-05-09 11:21:40|302.66|300.26|302.6|300.2|302.66|300.26|302.55|300.15|0
1652095310000|2022-05-09 11:21:50|302.71|300.31|302.55|300.15|302.71|300.31|302.55|300.15|0
1652095320000|2022-05-09 11:22:00|302.6|300.2|302.38|299.98|302.6|300.2|302.27|299.87|0
1652095330000|2022-05-09 11:22:10|302.6|300.2|302.78|300.38|302.78|300.38|302.6|300.2|0
1652095340000|2022-05-09 11:22:20|302.62|300.22|302.46|300.06|302.68|300.28|302.46|300.06|0
1652095350000|2022-05-09 11:22:30|302.35|299.95|302.73|300.33|302.73|300.33|302.35|299.95|0
1652095360000|2022-05-09 11:22:40|302.78|300.38|303.11|300.71|303.11|300.71|302.78|300.38|0
1652095370000|2022-05-09 11:22:50|302.89|300.49|303.17|300.77|303.17|300.77|302.89|300.49|0
1652095380000|2022-05-09 11:23:00|303.22|300.82|303.44|301.04|303.44|301.04|303.11|300.71|0
1652095390000|2022-05-09 11:23:10|303.54|301.14|303.76|301.36|303.76|301.36|303.54|301.14|0
1652095400000|2022-05-09 11:23:20|303.65|301.25|303.49|301.09|303.76|301.36|303.49|301.09|0
1652095410000|2022-05-09 11:23:30|303.54|301.14|303.6|301.2|303.65|301.25|303.54|301.14|0
1652095420000|2022-05-09 11:23:40|303.65|301.25|303.87|301.47|303.87|301.47|303.65|301.25|0
1652095430000|2022-05-09 11:23:50|303.98|301.58|303.76|301.36|303.98|301.58|303.76|301.36|0
1652095440000|2022-05-09 11:24:00|303.65|301.25|303.44|301.04|303.65|301.25|303.44|301.04|0
1652095450000|2022-05-09 11:24:10|303.27|300.87|303.22|300.82|303.27|300.87|303.22|300.82|0
1652095460000|2022-05-09 11:24:20|303.11|300.71|303.22|300.82|303.22|300.82|303|300.6|0
1652095470000|2022-05-09 11:24:30|303.17|300.77|302.95|300.55|303.22|300.82|302.95|300.55|0
1652095480000|2022-05-09 11:24:40|303|300.6|302.89|300.49|303|300.6|302.78|300.38|0
1652095490000|2022-05-09 11:24:50|302.67|300.27|302.57|300.17|302.67|300.27|302.46|300.06|0
1652095500000|2022-05-09 11:25:00|302.67|300.27|302.57|300.17|302.67|300.27|302.57|300.17|0
1652095510000|2022-05-09 11:25:10|302.35|299.95|302.41|300.01|302.46|300.06|302.35|299.95|0
1652095520000|2022-05-09 11:25:20|302.35|299.95|302.67|300.27|302.67|300.27|302.35|299.95|0
1652095530000|2022-05-09 11:25:30|303|300.6|302.78|300.38|303|300.6|302.78|300.38|0
1652095540000|2022-05-09 11:25:40|302.84|300.44|302.78|300.38|302.84|300.44|302.78|300.38|0
1652095550000|2022-05-09 11:25:50|302.67|300.27|302.57|300.17|302.67|300.27|302.51|300.11|0
1652095560000|2022-05-09 11:26:00|302.67|300.27|302.73|300.33|302.78|300.38|302.67|300.27|0
1652095570000|2022-05-09 11:26:10|302.78|300.38|302.89|300.49|302.89|300.49|302.78|300.38|0
1652095580000|2022-05-09 11:26:20|302.95|300.55|303|300.6|303|300.6|302.89|300.49|0
1652095590000|2022-05-09 11:26:30|303.11|300.71|302.51|300.11|303.11|300.71|302.51|300.11|0
1652095600000|2022-05-09 11:26:40|302.57|300.17|302.57|300.17|302.57|300.17|302.57|300.17|0
1652095610000|2022-05-09 11:26:50|302.67|300.27|302.57|300.17|302.67|300.27|302.57|300.17|0
1652095620000|2022-05-09 11:27:00|302.67|300.27|302.67|300.27|302.73|300.33|302.67|300.27|0
1652095630000|2022-05-09 11:27:10|302.57|300.17|302.57|300.17|302.57|300.17|302.46|300.06|0
1652095640000|2022-05-09 11:27:20|302.67|300.27|302.78|300.38|302.78|300.38|302.57|300.17|0
1652095650000|2022-05-09 11:27:30|302.89|300.49|302.89|300.49|302.89|300.49|302.89|300.49|0
1652095660000|2022-05-09 11:27:40|302.78|300.38|302.35|299.95|302.78|300.38|302.35|299.95|0
1652095670000|2022-05-09 11:27:50|302.46|300.06|302.46|300.06|302.56|300.16|302.46|300.06|0
1652095680000|2022-05-09 11:28:00|302.56|300.16|302.89|300.49|302.89|300.49|302.56|300.16|0
1652095690000|2022-05-09 11:28:10|303|300.6|302.84|300.44|303|300.6|302.84|300.44|0
1652095700000|2022-05-09 11:28:20|303|300.6|303.11|300.71|303.11|300.71|302.84|300.44|0
1652095710000|2022-05-09 11:28:30|303|300.6|303|300.6|303.11|300.71|303|300.6|0
1652095720000|2022-05-09 11:28:40|302.78|300.38|302.67|300.27|302.78|300.38|302.67|300.27|0
1652095730000|2022-05-09 11:28:50|302.56|300.16|302.56|300.16|302.56|300.16|302.46|300.06|0
1652095740000|2022-05-09 11:29:00|302.46|300.06|302.4|300|302.46|300.06|302.4|300|0
1652095750000|2022-05-09 11:29:10|302.35|299.95|303|300.6|303|300.6|302.35|299.95|0
1652095760000|2022-05-09 11:29:20|303.11|300.71|303.16|300.76|303.22|300.82|303.11|300.71|0
1652095770000|2022-05-09 11:29:30|303.11|300.71|303.32|300.92|303.32|300.92|303.11|300.71|0
1652095780000|2022-05-09 11:29:40|303.16|300.76|303.22|300.82|303.22|300.82|303.16|300.76|0
1652095790000|2022-05-09 11:29:50|303.11|300.71|303|300.6|303.11|300.71|302.89|300.49|0
1652095800000|2022-05-09 11:30:00|303.11|300.71|303|300.6|303.11|300.71|303|300.6|0
1652095810000|2022-05-09 11:30:10|303.11|300.71|303.32|300.92|303.32|300.92|303.11|300.71|0
1652095820000|2022-05-09 11:30:20|303.54|301.14|303.76|301.36|303.76|301.36|303.54|301.14|0
1652095830000|2022-05-09 11:30:30|303.87|301.47|303.87|301.47|303.87|301.47|303.87|301.47|0
1652095840000|2022-05-09 11:30:40|303.82|301.42|303.43|301.03|303.82|301.42|303.43|301.03|0
1652095850000|2022-05-09 11:30:50|303.32|300.92|303|300.6|303.32|300.92|303|300.6|0
1652095860000|2022-05-09 11:31:00|302.89|300.49|302.89|300.49|302.89|300.49|302.89|300.49|0
1652095870000|2022-05-09 11:31:10|302.95|300.55|303.54|301.14|303.54|301.14|302.95|300.55|0
1652095880000|2022-05-09 11:31:20|303.65|301.25|303.87|301.47|303.87|301.47|303.6|301.2|0
1652095890000|2022-05-09 11:31:30|303.92|301.52|303.87|301.47|303.92|301.52|303.87|301.47|0
1652095900000|2022-05-09 11:31:40|303.98|301.58|303.92|301.52|303.98|301.58|303.92|301.52|0
1652095910000|2022-05-09 11:31:50|303.65|301.25|303.76|301.36|303.76|301.36|303.65|301.25|0
1652095920000|2022-05-09 11:32:00|303.65|301.25|303.65|301.25|303.76|301.36|303.54|301.14|0
1652095930000|2022-05-09 11:32:10|303.43|301.03|303.43|301.03|303.49|301.09|303.43|301.03|0
1652095940000|2022-05-09 11:32:20|303.49|301.09|303.43|301.03|303.54|301.14|303.43|301.03|0
1652095950000|2022-05-09 11:32:30|303.21|300.81|303.27|300.87|303.32|300.92|303.21|300.81|0
1652095960000|2022-05-09 11:32:40|303.21|300.81|303|300.6|303.21|300.81|303|300.6|0
1652095970000|2022-05-09 11:32:50|302.78|300.38|302.56|300.16|302.78|300.38|302.45|300.05|0
1652095980000|2022-05-09 11:33:00|302.24|299.84|302.56|300.16|302.56|300.16|302.13|299.73|0
1652095990000|2022-05-09 11:33:10|302.67|300.27|302.89|300.49|302.89|300.49|302.67|300.27|0
1652096000000|2022-05-09 11:33:20|302.84|300.44|302.51|300.11|302.84|300.44|302.51|300.11|0
1652096010000|2022-05-09 11:33:30|302.45|300.05|302.18|299.78|302.45|300.05|302.13|299.73|0
1652096020000|2022-05-09 11:33:40|302.13|299.73|301.91|299.51|302.24|299.84|301.91|299.51|0
1652096030000|2022-05-09 11:33:50|301.8|299.4|301.48|299.08|301.8|299.4|301.48|299.08|0
1652096040000|2022-05-09 11:34:00|301.37|298.97|301.48|299.08|301.48|299.08|301.37|298.97|0
1652096050000|2022-05-09 11:34:10|301.69|299.29|302.02|299.62|302.02|299.62|301.69|299.29|0
1652096060000|2022-05-09 11:34:20|301.91|299.51|301.69|299.29|301.91|299.51|301.69|299.29|0
1652096070000|2022-05-09 11:34:30|301.8|299.4|301.8|299.4|301.8|299.4|301.8|299.4|0
1652096080000|2022-05-09 11:34:40|301.75|299.35|301.37|298.97|301.75|299.35|301.37|298.97|0
1652096090000|2022-05-09 11:34:50|301.05|298.65|300.89|298.49|301.05|298.65|300.89|298.49|0
1652096100000|2022-05-09 11:35:00|300.94|298.54|300.94|298.54|300.94|298.54|300.83|298.43|0
1652096110000|2022-05-09 11:35:10|300.99|298.59|300.72|298.32|301.05|298.65|300.72|298.32|0
1652096120000|2022-05-09 11:35:20|300.83|298.43|300.72|298.32|300.94|298.54|300.72|298.32|0
1652096130000|2022-05-09 11:35:30|300.61|298.21|300.18|297.78|300.61|298.21|300.18|297.78|0
1652096140000|2022-05-09 11:35:40|300.07|297.67|300.07|297.67|300.07|297.67|299.97|297.57|0
1652096150000|2022-05-09 11:35:50|300.18|297.78|299.97|297.57|300.18|297.78|299.97|297.57|0
1652096160000|2022-05-09 11:36:00|299.75|297.35|299.64|297.24|299.75|297.35|299.64|297.24|0
1652096170000|2022-05-09 11:36:10|299.32|296.92|299.43|297.03|299.43|297.03|299.32|296.92|0
1652096180000|2022-05-09 11:36:20|299.53|297.13|299.97|297.57|299.97|297.57|299.53|297.13|0
1652096190000|2022-05-09 11:36:30|300.18|297.78|300.5|298.1|300.61|298.21|300.18|297.78|0
1652096200000|2022-05-09 11:36:40|300.29|297.89|300.4|298|300.5|298.1|300.29|297.89|0
1652096210000|2022-05-09 11:36:50|300.5|298.1|300.56|298.16|300.61|298.21|300.5|298.1|0
1652096220000|2022-05-09 11:37:00|300.5|298.1|300.5|298.1|300.61|298.21|300.5|298.1|0
1652096230000|2022-05-09 11:37:10|300.72|298.32|300.72|298.32|300.72|298.32|300.5|298.1|0
1652096240000|2022-05-09 11:37:20|301.04|298.64|300.94|298.54|301.04|298.64|300.94|298.54|0
1652096250000|2022-05-09 11:37:30|301.15|298.75|301.15|298.75|301.15|298.75|301.04|298.64|0
1652096260000|2022-05-09 11:37:40|301.1|298.7|300.94|298.54|301.1|298.7|300.83|298.43|0
1652096270000|2022-05-09 11:37:50|300.83|298.43|300.72|298.32|300.83|298.43|300.67|298.27|0
1652096280000|2022-05-09 11:38:00|300.83|298.43|301.26|298.86|301.26|298.86|300.83|298.43|0
1652096290000|2022-05-09 11:38:10|301.37|298.97|301.48|299.08|301.58|299.18|301.37|298.97|0
1652096300000|2022-05-09 11:38:20|301.58|299.18|301.48|299.08|301.58|299.18|301.48|299.08|0
1652096310000|2022-05-09 11:38:30|301.37|298.97|301.37|298.97|301.37|298.97|301.15|298.75|0
1652096320000|2022-05-09 11:38:40|301.21|298.81|301.21|298.81|301.21|298.81|301.1|298.7|0
1652096330000|2022-05-09 11:38:50|301.04|298.64|300.99|298.59|301.04|298.64|300.99|298.59|0
1652096340000|2022-05-09 11:39:00|301.04|298.64|301.26|298.86|301.26|298.86|301.04|298.64|0
1652096350000|2022-05-09 11:39:10|301.37|298.97|301.53|299.13|301.53|299.13|301.37|298.97|0
1652096360000|2022-05-09 11:39:20|301.69|299.29|301.58|299.18|301.69|299.29|301.58|299.18|0
1652096370000|2022-05-09 11:39:30|301.48|299.08|301.48|299.08|301.48|299.08|301.26|298.86|0
1652096380000|2022-05-09 11:39:40|301.75|299.35|301.75|299.35|301.8|299.4|301.69|299.29|0
1652096390000|2022-05-09 11:39:50|301.69|299.29|301.58|299.18|301.8|299.4|301.58|299.18|0
1652096400000|2022-05-09 11:40:00|301.37|298.97|301.69|299.29|301.69|299.29|301.37|298.97|0
1652096410000|2022-05-09 11:40:10|301.75|299.35|301.26|298.86|301.75|299.35|301.26|298.86|0
1652096420000|2022-05-09 11:40:20|301.37|298.97|301.37|298.97|301.42|299.02|301.37|298.97|0
1652096430000|2022-05-09 11:40:30|301.31|298.91|301.26|298.86|301.31|298.91|301.26|298.86|0
1652096440000|2022-05-09 11:40:40|301.37|298.97|301.47|299.07|301.47|299.07|301.37|298.97|0
1652096450000|2022-05-09 11:40:50|301.37|298.97|301.8|299.4|301.8|299.4|301.37|298.97|0
1652096460000|2022-05-09 11:41:00|301.58|299.18|301.47|299.07|301.58|299.18|301.47|299.07|0
1652096470000|2022-05-09 11:41:10|301.58|299.18|301.21|298.81|301.58|299.18|301.21|298.81|0
1652096480000|2022-05-09 11:41:20|301.15|298.75|300.93|298.53|301.21|298.81|300.93|298.53|0
1652096490000|2022-05-09 11:41:30|300.99|298.59|300.72|298.32|300.99|298.59|300.72|298.32|0
1652096500000|2022-05-09 11:41:40|300.83|298.43|300.93|298.53|300.93|298.53|300.83|298.43|0
1652096510000|2022-05-09 11:41:50|300.83|298.43|300.88|298.48|300.93|298.53|300.77|298.37|0
1652096520000|2022-05-09 11:42:00|300.83|298.43|300.93|298.53|300.93|298.53|300.83|298.43|0
1652096530000|2022-05-09 11:42:10|300.83|298.43|301.26|298.86|301.26|298.86|300.83|298.43|0
1652096540000|2022-05-09 11:42:20|301.04|298.64|301.15|298.75|301.15|298.75|300.93|298.53|0
1652096550000|2022-05-09 11:42:30|301.04|298.64|300.83|298.43|301.04|298.64|300.83|298.43|0
1652096560000|2022-05-09 11:42:40|300.72|298.32|300.88|298.48|300.93|298.53|300.72|298.32|0
1652096570000|2022-05-09 11:42:50|301.04|298.64|300.93|298.53|301.15|298.75|300.93|298.53|0
1652096580000|2022-05-09 11:43:00|300.83|298.43|300.5|298.1|300.83|298.43|300.5|298.1|0
1652096590000|2022-05-09 11:43:10|300.39|297.99|300.29|297.89|300.39|297.99|300.18|297.78|0
1652096600000|2022-05-09 11:43:20|300.61|298.21|300.93|298.53|300.93|298.53|300.5|298.1|0
1652096610000|2022-05-09 11:43:30|300.99|298.59|301.37|298.97|301.37|298.97|300.99|298.59|0
1652096620000|2022-05-09 11:43:40|301.58|299.18|301.69|299.29|301.8|299.4|301.58|299.18|0
1652096630000|2022-05-09 11:43:50|301.58|299.18|301.91|299.51|301.91|299.51|301.58|299.18|0
1652096640000|2022-05-09 11:44:00|302.01|299.61|302.88|300.48|302.88|300.48|302.01|299.61|0
1652096650000|2022-05-09 11:44:10|302.56|300.16|301.69|299.29|302.56|300.16|301.69|299.29|0
1652096660000|2022-05-09 11:44:20|301.64|299.24|301.58|299.18|301.69|299.29|301.58|299.18|0
1652096670000|2022-05-09 11:44:30|301.69|299.29|301.91|299.51|301.91|299.51|301.69|299.29|0
1652096680000|2022-05-09 11:44:40|301.75|299.35|301.26|298.86|301.75|299.35|301.26|298.86|0
1652096690000|2022-05-09 11:44:50|301.36|298.96|301.53|299.13|301.53|299.13|301.36|298.96|0
1652096700000|2022-05-09 11:45:00|301.47|299.07|302.12|299.72|302.12|299.72|301.47|299.07|0
1652096710000|2022-05-09 11:45:10|302.01|299.61|301.58|299.18|302.01|299.61|301.58|299.18|0
1652096720000|2022-05-09 11:45:20|301.47|299.07|301.04|298.64|301.47|299.07|301.04|298.64|0
1652096730000|2022-05-09 11:45:30|301.15|298.75|301.26|298.86|301.36|298.96|301.15|298.75|0
1652096740000|2022-05-09 11:45:40|301.31|298.91|301.26|298.86|301.31|298.91|301.26|298.86|0
1652096750000|2022-05-09 11:45:50|300.93|298.53|300.56|298.16|300.93|298.53|300.56|298.16|0
1652096760000|2022-05-09 11:46:00|300.61|298.21|300.28|297.88|300.61|298.21|300.28|297.88|0
1652096770000|2022-05-09 11:46:10|300.07|297.67|299.8|297.4|300.07|297.67|299.74|297.34|0
1652096780000|2022-05-09 11:46:20|299.85|297.45|299.85|297.45|299.85|297.45|299.8|297.4|0
1652096790000|2022-05-09 11:46:30|299.42|297.02|299.21|296.81|299.42|297.02|299.1|296.7|0
1652096800000|2022-05-09 11:46:40|299.31|296.91|299.53|297.13|299.53|297.13|299.31|296.91|0
1652096810000|2022-05-09 11:46:50|299.48|297.08|299.64|297.24|299.64|297.24|299.42|297.02|0
1652096820000|2022-05-09 11:47:00|299.53|297.13|300.18|297.78|300.18|297.78|299.53|297.13|0
1652096830000|2022-05-09 11:47:10|300.5|298.1|300.39|297.99|300.71|298.31|300.39|297.99|0
1652096840000|2022-05-09 11:47:20|300.07|297.67|300.34|297.94|300.34|297.94|300.07|297.67|0
1652096850000|2022-05-09 11:47:30|300.18|297.78|300.07|297.67|300.18|297.78|300.07|297.67|0
1652096860000|2022-05-09 11:47:40|299.96|297.56|299.64|297.24|299.96|297.56|299.64|297.24|0
1652096870000|2022-05-09 11:47:50|299.58|297.18|299.58|297.18|299.64|297.24|299.53|297.13|0
1652096880000|2022-05-09 11:48:00|299.53|297.13|299.15|296.75|299.69|297.29|299.15|296.75|0
1652096890000|2022-05-09 11:48:10|299.21|296.81|298.99|296.59|299.21|296.81|298.99|296.59|0
1652096900000|2022-05-09 11:48:20|299.05|296.65|298.67|296.27|299.05|296.65|298.67|296.27|0
1652096920000|2022-05-09 11:48:40|298.56|296.16|298.67|296.27|298.67|296.27|298.56|296.16|0
1652096930000|2022-05-09 11:48:50|298.56|296.16|298.88|296.48|298.88|296.48|298.56|296.16|0
1652096940000|2022-05-09 11:49:00|298.72|296.32|298.72|296.32|298.78|296.38|298.72|296.32|0
1652096950000|2022-05-09 11:49:10|298.67|296.27|298.78|296.38|298.78|296.38|298.67|296.27|0
1652096960000|2022-05-09 11:49:20|298.88|296.48|299.42|297.02|299.42|297.02|298.88|296.48|0
1652096970000|2022-05-09 11:49:30|298.88|296.48|299.1|296.7|299.1|296.7|298.88|296.48|0
1652096980000|2022-05-09 11:49:40|298.99|296.59|298.56|296.16|298.99|296.59|298.56|296.16|0
1652096990000|2022-05-09 11:49:50|298.45|296.05|298.56|296.16|298.56|296.16|298.45|296.05|0
1652097000000|2022-05-09 11:50:00|298.77|296.37|298.88|296.48|298.99|296.59|298.77|296.37|0
1652097010000|2022-05-09 11:50:10|298.99|296.59|299.1|296.7|299.37|296.97|298.99|296.59|0
1652097020000|2022-05-09 11:50:20|299.2|296.8|298.99|296.59|299.2|296.8|298.99|296.59|0
1652097030000|2022-05-09 11:50:30|298.56|296.16|298.34|295.94|298.67|296.27|298.34|295.94|0
1652097040000|2022-05-09 11:50:40|298.24|295.84|297.92|295.52|298.24|295.84|297.92|295.52|0
1652097050000|2022-05-09 11:50:50|297.81|295.41|297.92|295.52|297.92|295.52|297.81|295.41|0
1652097060000|2022-05-09 11:51:00|297.7|295.3|297.49|295.09|297.7|295.3|297.38|294.98|0
1652097070000|2022-05-09 11:51:10|297.44|295.04|297.38|294.98|297.44|295.04|297.38|294.98|0
1652097080000|2022-05-09 11:51:20|297.27|294.87|298.13|295.73|298.13|295.73|297.27|294.87|0
1652097090000|2022-05-09 11:51:30|298.02|295.62|298.08|295.68|298.13|295.73|298.02|295.62|0
1652097100000|2022-05-09 11:51:40|298.13|295.73|298.02|295.62|298.13|295.73|298.02|295.62|0
1652097110000|2022-05-09 11:51:50|297.92|295.52|297.7|295.3|297.92|295.52|297.7|295.3|0
1652097120000|2022-05-09 11:52:00|297.59|295.19|297.7|295.3|297.7|295.3|297.59|295.19|0
1652097130000|2022-05-09 11:52:10|297.81|295.41|297.08|294.68|297.81|295.41|297.08|294.68|0
1652097140000|2022-05-09 11:52:20|297.19|294.79|296.87|294.47|297.19|294.79|296.87|294.47|0
1652097150000|2022-05-09 11:52:30|296.65|294.25|296.65|294.25|296.65|294.25|296.54|294.14|0
1652097160000|2022-05-09 11:52:40|296.97|294.57|296.65|294.25|296.97|294.57|296.65|294.25|0
1652097170000|2022-05-09 11:52:50|296.54|294.14|296.54|294.14|296.54|294.14|296.54|294.14|0
1652097180000|2022-05-09 11:53:00|296.65|294.25|296.44|294.04|296.65|294.25|296.44|294.04|0
1652097190000|2022-05-09 11:53:10|296.54|294.14|296.44|294.04|296.65|294.25|296.44|294.04|0
1652097200000|2022-05-09 11:53:20|296.33|293.93|296.22|293.82|296.33|293.93|296.22|293.82|0
1652097210000|2022-05-09 11:53:30|296.12|293.72|296.01|293.61|296.12|293.72|296.01|293.61|0
1652097220000|2022-05-09 11:53:40|296.22|293.82|296.12|293.72|296.22|293.82|296.12|293.72|0
1652097230000|2022-05-09 11:53:50|296.01|293.61|295.69|293.29|296.01|293.61|295.58|293.18|0
1652097240000|2022-05-09 11:54:00|295.58|293.18|296.01|293.61|296.01|293.61|295.58|293.18|0
1652097250000|2022-05-09 11:54:10|296.12|293.72|295.9|293.5|296.12|293.72|295.8|293.4|0
1652097260000|2022-05-09 11:54:20|295.8|293.4|295.9|293.5|295.9|293.5|295.8|293.4|0
1652097270000|2022-05-09 11:54:30|295.96|293.56|295.9|293.5|296.01|293.61|295.9|293.5|0
1652097280000|2022-05-09 11:54:40|295.69|293.29|295.69|293.29|295.9|293.5|295.69|293.29|0
1652097290000|2022-05-09 11:54:50|295.9|293.5|295.79|293.39|295.9|293.5|295.79|293.39|0
1652097300000|2022-05-09 11:55:00|295.69|293.29|295.53|293.13|295.74|293.34|295.47|293.07|0
1652097310000|2022-05-09 11:55:10|295.47|293.07|295.79|293.39|295.79|293.39|295.47|293.07|0
1652097320000|2022-05-09 11:55:20|295.96|293.56|295.74|293.34|296.01|293.61|295.74|293.34|0
1652097330000|2022-05-09 11:55:30|295.85|293.45|295.69|293.29|295.85|293.45|295.69|293.29|0
1652097340000|2022-05-09 11:55:40|295.37|292.97|295.1|292.7|295.37|292.97|295.1|292.7|0
1652097350000|2022-05-09 11:55:50|295.15|292.75|295.79|293.39|295.79|293.39|295.15|292.75|0
1652097360000|2022-05-09 11:56:00|296.01|293.61|296.28|293.88|296.33|293.93|296.01|293.61|0
1652097370000|2022-05-09 11:56:10|296.33|293.93|296.22|293.82|296.33|293.93|296.22|293.82|0
1652097380000|2022-05-09 11:56:20|296.44|294.04|296.33|293.93|296.44|294.04|296.33|293.93|0
1652097390000|2022-05-09 11:56:30|296.22|293.82|296.22|293.82|296.22|293.82|296.22|293.82|0
1652097400000|2022-05-09 11:56:40|296.33|293.93|296.54|294.14|296.54|294.14|296.33|293.93|0
1652097410000|2022-05-09 11:56:50|296.65|294.25|296.65|294.25|296.76|294.36|296.65|294.25|0
1652097420000|2022-05-09 11:57:00|296.54|294.14|296.11|293.71|296.54|294.14|296.11|293.71|0
1652097430000|2022-05-09 11:57:10|296.22|293.82|296.06|293.66|296.22|293.82|296.06|293.66|0
1652097440000|2022-05-09 11:57:20|296.01|293.61|296.01|293.61|296.01|293.61|295.9|293.5|0
1652097450000|2022-05-09 11:57:30|295.79|293.39|296.01|293.61|296.01|293.61|295.79|293.39|0
1652097460000|2022-05-09 11:57:40|296.11|293.71|296.17|293.77|296.17|293.77|296.01|293.61|0
1652097470000|2022-05-09 11:57:50|296.11|293.71|296.11|293.71|296.11|293.71|296.01|293.61|0
1652097480000|2022-05-09 11:58:00|296.22|293.82|296.33|293.93|296.33|293.93|296.11|293.71|0
1652097490000|2022-05-09 11:58:10|296.54|294.14|296.54|294.14|296.65|294.25|296.43|294.03|0
1652097500000|2022-05-09 11:58:20|296.33|293.93|296.43|294.03|296.43|294.03|296.33|293.93|0
1652097510000|2022-05-09 11:58:30|296.28|293.88|296.17|293.77|296.33|293.93|296.17|293.77|0
1652097520000|2022-05-09 11:58:40|296.22|293.82|295.58|293.18|296.22|293.82|295.58|293.18|0
1652097530000|2022-05-09 11:58:50|295.37|292.97|295.15|292.75|295.37|292.97|295.15|292.75|0
1652097540000|2022-05-09 11:59:00|294.94|292.54|294.73|292.33|295.15|292.75|294.73|292.33|0
1652097550000|2022-05-09 11:59:10|294.51|292.11|294.3|291.9|294.51|292.11|294.3|291.9|0
1652097560000|2022-05-09 11:59:20|294.19|291.79|294.83|292.43|294.83|292.43|294.19|291.79|0
1652097570000|2022-05-09 11:59:30|295.26|292.86|295.47|293.07|295.47|293.07|295.15|292.75|0
1652097580000|2022-05-09 11:59:40|295.37|292.97|295.58|293.18|295.58|293.18|295.37|292.97|0
1652097590000|2022-05-09 11:59:50|295.47|293.07|295.37|292.97|295.58|293.18|295.37|292.97|0
1652097600000|2022-05-09 12:00:00|295.26|292.86|296.01|293.61|296.01|293.61|295.15|292.75|0
1652097610000|2022-05-09 12:00:10|296.11|293.71|295.95|293.55|296.11|293.71|295.85|293.45|0
1652097620000|2022-05-09 12:00:20|296.06|293.66|296.43|294.03|296.43|294.03|296.06|293.66|0
1652097630000|2022-05-09 12:00:30|296.33|293.93|296.11|293.71|296.33|293.93|296.11|293.71|0
1652097640000|2022-05-09 12:00:40|296.06|293.66|296.06|293.66|296.11|293.71|296.01|293.61|0
1652097650000|2022-05-09 12:00:50|296.01|293.61|296.01|293.61|296.06|293.66|296.01|293.61|0
1652097660000|2022-05-09 12:01:00|296.22|293.82|296.49|294.09|296.49|294.09|296.22|293.82|0
1652097670000|2022-05-09 12:01:10|296.43|294.03|296.54|294.14|296.54|294.14|296.43|294.03|0
1652097680000|2022-05-09 12:01:20|296.65|294.25|296.86|294.46|296.86|294.46|296.65|294.25|0
1652097690000|2022-05-09 12:01:30|296.75|294.35|296.54|294.14|296.75|294.35|296.54|294.14|0
1652097700000|2022-05-09 12:01:40|296.65|294.25|296.7|294.3|296.75|294.35|296.65|294.25|0
1652097710000|2022-05-09 12:01:50|296.75|294.35|296.92|294.52|296.92|294.52|296.75|294.35|0
1652097720000|2022-05-09 12:02:00|296.86|294.46|296.75|294.35|296.86|294.46|296.65|294.25|0
1652097730000|2022-05-09 12:02:10|296.65|294.25|297.07|294.67|297.07|294.67|296.65|294.25|0
1652097740000|2022-05-09 12:02:20|296.97|294.57|296.54|294.14|296.97|294.57|296.54|294.14|0
1652097750000|2022-05-09 12:02:30|296.49|294.09|296.54|294.14|296.54|294.14|296.43|294.03|0
1652097760000|2022-05-09 12:02:40|296.43|294.03|296.65|294.25|296.65|294.25|296.43|294.03|0
1652097770000|2022-05-09 12:02:50|296.54|294.14|296.65|294.25|296.65|294.25|296.54|294.14|0
1652097780000|2022-05-09 12:03:00|296.75|294.35|296.97|294.57|296.97|294.57|296.75|294.35|0
1652097790000|2022-05-09 12:03:10|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1652097800000|2022-05-09 12:03:20|297.07|294.67|297.18|294.78|297.18|294.78|297.07|294.67|0
1652097810000|2022-05-09 12:03:30|297.07|294.67|297.18|294.78|297.18|294.78|297.07|294.67|0
1652097820000|2022-05-09 12:03:40|297.29|294.89|297.29|294.89|297.34|294.94|297.29|294.89|0
1652097830000|2022-05-09 12:03:50|297.24|294.84|296.86|294.46|297.29|294.89|296.75|294.35|0
1652097840000|2022-05-09 12:04:00|296.32|293.92|296.32|293.92|296.43|294.03|296.32|293.92|0
1652097850000|2022-05-09 12:04:10|295.74|293.34|295.26|292.86|295.74|293.34|295.26|292.86|0
1652097860000|2022-05-09 12:04:20|295.15|292.75|295.15|292.75|295.15|292.75|295.04|292.64|0
1652097870000|2022-05-09 12:04:30|295.26|292.86|294.46|292.06|295.26|292.86|294.46|292.06|0
1652097880000|2022-05-09 12:04:40|294.51|292.11|294.3|291.9|294.51|292.11|294.3|291.9|0
1652097890000|2022-05-09 12:04:50|294.19|291.79|294.08|291.68|294.19|291.79|294.08|291.68|0
1652097900000|2022-05-09 12:05:00|293.98|291.58|293.35|290.95|296.87|294.47|293.35|290.95|0
1652097910000|2022-05-09 12:05:10|293.67|291.27|293.99|291.59|293.99|291.59|293.67|291.27|0
1652097920000|2022-05-09 12:05:20|293.89|291.49|294.1|291.7|294.1|291.7|293.89|291.49|0
1652097930000|2022-05-09 12:05:30|293.67|291.27|293.7|291.3|293.7|291.3|293.14|290.74|0
1652097940000|2022-05-09 12:05:40|293.81|291.41|292.96|290.56|293.81|291.41|292.96|290.56|0
1652097950000|2022-05-09 12:05:50|292.64|290.24|292.74|290.34|292.74|290.34|292.64|290.24|0
1652097960000|2022-05-09 12:06:00|293.01|290.61|292.43|290.03|293.06|290.66|292.43|290.03|0
1652097970000|2022-05-09 12:06:10|292.32|289.92|292.96|290.56|292.96|290.56|292.32|289.92|0
1652097980000|2022-05-09 12:06:20|292.74|290.34|292.59|290.19|292.96|290.56|292.59|290.19|0
1652097990000|2022-05-09 12:06:30|292.96|290.56|292.11|289.71|292.96|290.56|291.68|289.28|0
1652098000000|2022-05-09 12:06:40|292.64|290.24|291.9|289.5|292.96|290.56|291.9|289.5|0
1652098010000|2022-05-09 12:06:50|292|289.6|292.16|289.76|292.27|289.87|292|289.6|0
1652098020000|2022-05-09 12:07:00|291.79|289.39|291.47|289.07|292.11|289.71|291.47|289.07|0
1652098030000|2022-05-09 12:07:10|291.58|289.18|291.16|288.76|291.58|289.18|290.84|288.44|0
1652098040000|2022-05-09 12:07:20|290.94|288.54|291.1|288.7|291.26|288.86|290.94|288.54|0
1652098050000|2022-05-09 12:07:30|291.26|288.86|291.16|288.76|291.53|289.13|291.16|288.76|0
1652098060000|2022-05-09 12:07:40|291.26|288.86|291.16|288.76|291.26|288.86|291.16|288.76|0
1652098070000|2022-05-09 12:07:50|291.21|288.81|291.58|289.18|291.58|289.18|291.21|288.81|0
1652098080000|2022-05-09 12:08:00|291.74|289.34|291.79|289.39|291.79|289.39|291.68|289.28|0
1652098090000|2022-05-09 12:08:10|291.68|289.28|291.58|289.18|291.68|289.28|291.47|289.07|0
1652098100000|2022-05-09 12:08:20|291.15|288.75|291.37|288.97|291.37|288.97|291.15|288.75|0
1652098110000|2022-05-09 12:08:30|291.15|288.75|291.26|288.86|291.37|288.97|291|288.6|0
1652098120000|2022-05-09 12:08:40|290.84|288.44|290.73|288.33|290.84|288.44|290.63|288.23|0
1652098130000|2022-05-09 12:08:50|290.63|288.23|290.89|288.49|290.89|288.49|290.63|288.23|0
1652098140000|2022-05-09 12:09:00|291.05|288.65|291.84|289.44|291.84|289.44|291.05|288.65|0
1652098150000|2022-05-09 12:09:10|292|289.6|291.79|289.39|292|289.6|291.79|289.39|0
1652098160000|2022-05-09 12:09:20|292|289.6|292.21|289.81|292.21|289.81|291.89|289.49|0
1652098170000|2022-05-09 12:09:30|292|289.6|292.42|290.02|292.42|290.02|292|289.6|0
1652098180000|2022-05-09 12:09:40|292.32|289.92|292.32|289.92|292.37|289.97|292.21|289.81|0
1652098190000|2022-05-09 12:09:50|292.42|290.02|292.85|290.45|292.85|290.45|292.42|290.02|0
1652098200000|2022-05-09 12:10:00|292.95|290.55|292.74|290.34|292.95|290.55|292.74|290.34|0
1652098210000|2022-05-09 12:10:10|292.64|290.24|293.06|290.66|293.06|290.66|292.64|290.24|0
1652098220000|2022-05-09 12:10:20|292.95|290.55|293.7|291.3|293.7|291.3|292.95|290.55|0
1652098230000|2022-05-09 12:10:30|293.8|291.4|293.91|291.51|293.91|291.51|293.8|291.4|0
1652098240000|2022-05-09 12:10:40|293.8|291.4|293.91|291.51|293.91|291.51|293.8|291.4|0
1652098250000|2022-05-09 12:10:50|294.02|291.62|294.23|291.83|294.23|291.83|294.02|291.62|0
1652098260000|2022-05-09 12:11:00|293.7|291.3|294.12|291.72|294.12|291.72|293.7|291.3|0
1652098270000|2022-05-09 12:11:10|294.02|291.62|294.23|291.83|294.23|291.83|294.02|291.62|0
1652098280000|2022-05-09 12:11:20|294.34|291.94|295.32|292.92|295.58|293.18|294.34|291.94|0
1652098290000|2022-05-09 12:11:30|295.21|292.81|296.35|293.95|296.45|294.05|295.21|292.81|0
1652098300000|2022-05-09 12:11:40|296.45|294.05|296.3|293.9|296.56|294.16|296.3|293.9|0
1652098310000|2022-05-09 12:11:50|296.09|293.69|295.81|293.41|296.09|293.69|295.46|293.06|0
1652098320000|2022-05-09 12:12:00|295.91|293.51|295.81|293.41|296.02|293.62|295.81|293.41|0
1652098330000|2022-05-09 12:12:10|295.91|293.51|295.91|293.51|295.91|293.51|295.91|293.51|0
1652098340000|2022-05-09 12:12:20|296.02|293.62|295.7|293.3|296.02|293.62|295.7|293.3|0
1652098350000|2022-05-09 12:12:30|295.8|293.4|295.91|293.51|295.91|293.51|295.8|293.4|0
1652098360000|2022-05-09 12:12:40|295.8|293.4|296.12|293.72|296.12|293.72|295.8|293.4|0
1652098370000|2022-05-09 12:12:50|296.23|293.83|296.44|294.04|296.44|294.04|296.23|293.83|0
1652098380000|2022-05-09 12:13:00|296.55|294.15|296.44|294.04|296.55|294.15|296.34|293.94|0
1652098390000|2022-05-09 12:13:10|296.34|293.94|296.12|293.72|296.34|293.94|296.12|293.72|0
1652098400000|2022-05-09 12:13:20|296.07|293.67|295.97|293.57|296.07|293.67|295.97|293.57|0
1652098410000|2022-05-09 12:13:30|296.02|293.62|295.91|293.51|296.02|293.62|295.86|293.46|0
1652098420000|2022-05-09 12:13:40|296.12|293.72|296.02|293.62|296.12|293.72|296.02|293.62|0
1652098430000|2022-05-09 12:13:50|296.07|293.67|295.06|292.66|296.07|293.67|295.06|292.66|0
1652098440000|2022-05-09 12:14:00|295.17|292.77|295.38|292.98|295.38|292.98|295.17|292.77|0
1652098450000|2022-05-09 12:14:10|295.27|292.87|294.95|292.55|295.27|292.87|294.85|292.45|0
1652098460000|2022-05-09 12:14:20|295.17|292.77|295.11|292.71|295.27|292.87|295.06|292.66|0
1652098470000|2022-05-09 12:14:30|295.27|292.87|295.59|293.19|295.59|293.19|295.27|292.87|0
1652098480000|2022-05-09 12:14:40|295.75|293.35|295.8|293.4|296.02|293.62|295.75|293.35|0
1652098490000|2022-05-09 12:14:50|295.91|293.51|295.8|293.4|295.91|293.51|295.8|293.4|0
1652098500000|2022-05-09 12:15:00|295.86|293.46|295.91|293.51|295.91|293.51|295.8|293.4|0
1652098510000|2022-05-09 12:15:10|296.02|293.62|295.8|293.4|296.02|293.62|295.8|293.4|0
1652098520000|2022-05-09 12:15:20|295.7|293.3|296.12|293.72|296.12|293.72|295.59|293.19|0
1652098530000|2022-05-09 12:15:30|296.02|293.62|296.02|293.62|296.07|293.67|296.02|293.62|0
1652098540000|2022-05-09 12:15:40|295.8|293.4|296.02|293.62|296.02|293.62|295.8|293.4|0
1652098550000|2022-05-09 12:15:50|295.91|293.51|296.02|293.62|296.02|293.62|295.8|293.4|0
1652098560000|2022-05-09 12:16:00|295.91|293.51|296.23|293.83|296.23|293.83|295.91|293.51|0
1652098570000|2022-05-09 12:16:10|296.34|293.94|296.87|294.47|296.87|294.47|296.34|293.94|0
1652098590000|2022-05-09 12:16:30|296.98|294.58|296.87|294.47|296.98|294.58|296.87|294.47|0
1652098600000|2022-05-09 12:16:40|296.98|294.58|297.08|294.68|297.08|294.68|296.98|294.58|0
1652098610000|2022-05-09 12:16:50|297.3|294.9|297.08|294.68|297.3|294.9|297.08|294.68|0
1652098620000|2022-05-09 12:17:00|297.19|294.79|297.19|294.79|297.24|294.84|297.08|294.68|0
1652098630000|2022-05-09 12:17:10|297.3|294.9|297.3|294.9|297.51|295.11|297.3|294.9|0
1652098640000|2022-05-09 12:17:20|297.51|295.11|297.4|295|297.51|295.11|297.4|295|0
1652098650000|2022-05-09 12:17:30|297.62|295.22|297.62|295.22|297.62|295.22|297.51|295.11|0
1652098660000|2022-05-09 12:17:40|297.72|295.32|297.72|295.32|297.83|295.43|297.72|295.32|0
1652098670000|2022-05-09 12:17:50|297.83|295.43|297.83|295.43|297.94|295.54|297.72|295.32|0
1652098680000|2022-05-09 12:18:00|297.99|295.59|298.04|295.64|298.04|295.64|297.99|295.59|0
1652098690000|2022-05-09 12:18:10|297.94|295.54|297.83|295.43|298.1|295.7|297.83|295.43|0
1652098700000|2022-05-09 12:18:20|297.78|295.38|297.94|295.54|297.94|295.54|297.78|295.38|0
1652098710000|2022-05-09 12:18:30|298.04|295.64|298.26|295.86|298.26|295.86|298.04|295.64|0
1652098720000|2022-05-09 12:18:40|298.21|295.81|298.04|295.64|298.26|295.86|298.04|295.64|0
1652098730000|2022-05-09 12:18:50|297.99|295.59|297.94|295.54|297.99|295.59|297.94|295.54|0
1652098740000|2022-05-09 12:19:00|297.99|295.59|298.04|295.64|298.04|295.64|297.99|295.59|0
1652098750000|2022-05-09 12:19:10|297.94|295.54|297.94|295.54|297.94|295.54|297.83|295.43|0
1652098760000|2022-05-09 12:19:20|298.21|295.81|298.26|295.86|298.26|295.86|298.04|295.64|0
1652098770000|2022-05-09 12:19:30|298.31|295.91|298.26|295.86|298.31|295.91|298.26|295.86|0
1652098780000|2022-05-09 12:19:40|298.1|295.7|298.15|295.75|298.15|295.75|297.94|295.54|0
1652098790000|2022-05-09 12:19:50|298.04|295.64|297.94|295.54|298.04|295.64|297.94|295.54|0
1652098800000|2022-05-09 12:20:00|298.15|295.75|298.36|295.96|298.36|295.96|298.15|295.75|0
1652098810000|2022-05-09 12:20:10|298.26|295.86|297.94|295.54|298.26|295.86|297.94|295.54|0
1652098820000|2022-05-09 12:20:20|297.83|295.43|297.72|295.32|297.83|295.43|297.72|295.32|0
1652098830000|2022-05-09 12:20:30|297.51|295.11|297.29|294.89|297.51|295.11|297.29|294.89|0
1652098840000|2022-05-09 12:20:40|297.19|294.79|296.87|294.47|297.19|294.79|296.76|294.36|0
1652098850000|2022-05-09 12:20:50|296.92|294.52|297.29|294.89|297.29|294.89|296.92|294.52|0
1652098860000|2022-05-09 12:21:00|297.61|295.21|297.83|295.43|297.83|295.43|297.61|295.21|0
1652098870000|2022-05-09 12:21:10|297.61|295.21|297.51|295.11|297.61|295.21|297.51|295.11|0
1652098880000|2022-05-09 12:21:20|297.4|295|297.4|295|297.51|295.11|297.4|295|0
1652098890000|2022-05-09 12:21:30|297.29|294.89|297.4|295|297.4|295|297.29|294.89|0
1652098900000|2022-05-09 12:21:40|297.46|295.06|297.4|295|297.46|295.06|297.4|295|0
1652098910000|2022-05-09 12:21:50|297.29|294.89|296.76|294.36|297.4|295|296.76|294.36|0
1652098920000|2022-05-09 12:22:00|296.65|294.25|296.65|294.25|296.76|294.36|296.65|294.25|0
1652098930000|2022-05-09 12:22:10|296.55|294.15|296.12|293.72|296.6|294.2|296.12|293.72|0
1652098940000|2022-05-09 12:22:20|296.23|293.83|296.44|294.04|296.44|294.04|296.12|293.72|0
1652098950000|2022-05-09 12:22:30|296.97|294.57|296.76|294.36|296.97|294.57|296.65|294.25|0
1652098960000|2022-05-09 12:22:40|296.55|294.15|296.87|294.47|296.87|294.47|296.55|294.15|0
1652098970000|2022-05-09 12:22:50|296.76|294.36|296.65|294.25|296.76|294.36|296.65|294.25|0
1652098980000|2022-05-09 12:23:00|296.87|294.47|297.03|294.63|297.03|294.63|296.87|294.47|0
1652098990000|2022-05-09 12:23:10|296.76|294.36|296.76|294.36|296.87|294.47|296.76|294.36|0
1652099000000|2022-05-09 12:23:20|296.87|294.47|297.29|294.89|297.29|294.89|296.76|294.36|0
1652099010000|2022-05-09 12:23:30|297.19|294.79|297.19|294.79|297.24|294.84|297.19|294.79|0
1652099020000|2022-05-09 12:23:40|297.29|294.89|296.97|294.57|297.29|294.89|296.92|294.52|0
1652099030000|2022-05-09 12:23:50|297.08|294.68|297.03|294.63|297.19|294.79|297.03|294.63|0
1652099040000|2022-05-09 12:24:00|297.19|294.79|297.4|295|297.4|295|297.19|294.79|0
1652099050000|2022-05-09 12:24:10|297.51|295.11|297.51|295.11|297.51|295.11|297.51|295.11|0
1652099060000|2022-05-09 12:24:20|297.4|295|297.08|294.68|297.4|295|297.08|294.68|0
1652099070000|2022-05-09 12:24:30|296.97|294.57|296.44|294.04|296.97|294.57|296.44|294.04|0
1652099080000|2022-05-09 12:24:40|296.33|293.93|296.33|293.93|296.33|293.93|296.33|293.93|0
1652099090000|2022-05-09 12:24:50|296.44|294.04|296.44|294.04|296.44|294.04|296.44|294.04|0
1652099100000|2022-05-09 12:25:00|296.54|294.14|296.76|294.36|296.76|294.36|296.54|294.14|0
1652099110000|2022-05-09 12:25:10|296.65|294.25|296.97|294.57|296.97|294.57|296.54|294.14|0
1652099120000|2022-05-09 12:25:20|297.08|294.68|297.08|294.68|297.08|294.68|296.97|294.57|0
1652099130000|2022-05-09 12:25:30|296.97|294.57|297.35|294.95|297.35|294.95|296.97|294.57|0
1652099140000|2022-05-09 12:25:40|297.18|294.78|297.4|295|297.4|295|297.18|294.78|0
1652099150000|2022-05-09 12:25:50|297.18|294.78|296.65|294.25|297.18|294.78|296.65|294.25|0
1652099160000|2022-05-09 12:26:00|296.76|294.36|296.86|294.46|296.86|294.46|296.76|294.36|0
1652099170000|2022-05-09 12:26:10|296.97|294.57|296.97|294.57|296.97|294.57|296.97|294.57|0
1652099180000|2022-05-09 12:26:20|296.92|294.52|296.65|294.25|296.92|294.52|296.65|294.25|0
1652099190000|2022-05-09 12:26:30|296.54|294.14|296.86|294.46|296.86|294.46|296.54|294.14|0
1652099200000|2022-05-09 12:26:40|296.97|294.57|297.08|294.68|297.08|294.68|296.97|294.57|0
1652099210000|2022-05-09 12:26:50|297.18|294.78|297.18|294.78|297.29|294.89|297.18|294.78|0
1652099220000|2022-05-09 12:27:00|297.35|294.95|297.29|294.89|297.35|294.95|297.24|294.84|0
1652099230000|2022-05-09 12:27:10|297.35|294.95|297.4|295|297.4|295|297.35|294.95|0
1652099240000|2022-05-09 12:27:20|297.24|294.84|297.29|294.89|297.29|294.89|297.08|294.68|0
1652099250000|2022-05-09 12:27:30|297.18|294.78|296.65|294.25|297.18|294.78|296.65|294.25|0
1652099260000|2022-05-09 12:27:40|296.54|294.14|296.54|294.14|296.54|294.14|296.44|294.04|0
1652099270000|2022-05-09 12:27:50|296.44|294.04|296.86|294.46|296.86|294.46|296.44|294.04|0
1652099280000|2022-05-09 12:28:00|296.76|294.36|296.65|294.25|296.76|294.36|296.6|294.2|0
1652099290000|2022-05-09 12:28:10|297.08|294.68|297.24|294.84|297.24|294.84|297.08|294.68|0
1652099300000|2022-05-09 12:28:20|297.72|295.32|297.82|295.42|297.93|295.53|297.72|295.32|0
1652099310000|2022-05-09 12:28:30|297.72|295.32|297.72|295.32|297.82|295.42|297.72|295.32|0
1652099320000|2022-05-09 12:28:40|297.82|295.42|297.72|295.32|297.82|295.42|297.72|295.32|0
1652099330000|2022-05-09 12:28:50|297.77|295.37|297.93|295.53|297.93|295.53|297.77|295.37|0
1652099340000|2022-05-09 12:29:00|297.77|295.37|297.93|295.53|297.93|295.53|297.77|295.37|0
1652099350000|2022-05-09 12:29:10|298.04|295.64|297.93|295.53|298.04|295.64|297.88|295.48|0
1652099360000|2022-05-09 12:29:20|298.25|295.85|298.31|295.91|298.36|295.96|298.25|295.85|0
1652099370000|2022-05-09 12:29:30|298.25|295.85|298.04|295.64|298.25|295.85|298.04|295.64|0
1652099380000|2022-05-09 12:29:40|298.25|295.85|298.25|295.85|298.31|295.91|298.25|295.85|0
1652099390000|2022-05-09 12:29:50|298.15|295.75|298.47|296.07|298.47|296.07|298.15|295.75|0
1652099400000|2022-05-09 12:30:00|298.42|296.02|298.36|295.96|298.68|296.28|298.36|295.96|0
1652099410000|2022-05-09 12:30:10|298.15|295.75|297.82|295.42|298.15|295.75|297.77|295.37|0
1652099420000|2022-05-09 12:30:20|297.4|295|297.4|295|297.5|295.1|297.29|294.89|0
1652099430000|2022-05-09 12:30:30|297.5|295.1|296.97|294.57|297.5|295.1|296.97|294.57|0
1652099440000|2022-05-09 12:30:40|297.08|294.68|298.57|296.17|298.57|296.17|297.08|294.68|0
1652099450000|2022-05-09 12:30:50|298.9|296.5|299|296.6|299.22|296.82|298.9|296.5|0
1652099460000|2022-05-09 12:31:00|298.9|296.5|299.32|296.92|299.32|296.92|298.9|296.5|0
1652099470000|2022-05-09 12:31:10|299.6|297.2|299.6|297.2|299.6|297.2|299.6|297.2|0
1652099480000|2022-05-09 12:31:20|299.65|297.25|298.74|296.34|299.65|297.25|298.74|296.34|0
1652099490000|2022-05-09 12:31:30|298.68|296.28|297.99|295.59|298.68|296.28|297.99|295.59|0
1652099500000|2022-05-09 12:31:40|298.04|295.64|297.5|295.1|298.04|295.64|297.5|295.1|0
1652099510000|2022-05-09 12:31:50|297.61|295.21|297.72|295.32|297.93|295.53|297.61|295.21|0
1652099520000|2022-05-09 12:32:00|297.5|295.1|297.4|295|297.61|295.21|297.13|294.73|0
1652099530000|2022-05-09 12:32:10|297.61|295.21|297.93|295.53|297.93|295.53|297.61|295.21|0
1652099540000|2022-05-09 12:32:20|298.14|295.74|298.31|295.91|298.57|296.17|298.14|295.74|0
1652099550000|2022-05-09 12:32:30|298.36|295.96|298.47|296.07|298.47|296.07|298.25|295.85|0
1652099560000|2022-05-09 12:32:40|298.57|296.17|298.36|295.96|298.57|296.17|298.36|295.96|0
1652099570000|2022-05-09 12:32:50|298.47|296.07|298.47|296.07|298.47|296.07|298.41|296.01|0
1652099580000|2022-05-09 12:33:00|298.68|296.28|298.68|296.28|298.68|296.28|298.36|295.96|0
1652099590000|2022-05-09 12:33:10|298.47|296.07|298.68|296.28|298.68|296.28|298.47|296.07|0
1652099600000|2022-05-09 12:33:20|298.47|296.07|298.63|296.23|298.68|296.28|298.47|296.07|0
1652099610000|2022-05-09 12:33:30|298.68|296.28|298.36|295.96|298.68|296.28|298.36|295.96|0
1652099620000|2022-05-09 12:33:40|297.99|295.59|297.93|295.53|297.99|295.59|297.93|295.53|0
1652099630000|2022-05-09 12:33:50|297.88|295.48|297.29|294.89|297.88|295.48|297.29|294.89|0
1652099640000|2022-05-09 12:34:00|297.5|295.1|297.29|294.89|297.5|295.1|297.29|294.89|0
1652099650000|2022-05-09 12:34:10|297.18|294.78|297.39|294.99|297.5|295.1|297.18|294.78|0
1652099660000|2022-05-09 12:34:20|297.18|294.78|296.86|294.46|297.18|294.78|296.86|294.46|0
1652099670000|2022-05-09 12:34:30|296.81|294.41|296.65|294.25|296.81|294.41|296.65|294.25|0
1652099680000|2022-05-09 12:34:40|296.97|294.57|297.02|294.62|297.02|294.62|296.92|294.52|0
1652099690000|2022-05-09 12:34:50|297.07|294.67|297.18|294.78|297.18|294.78|296.97|294.57|0
1652099700000|2022-05-09 12:35:00|297.29|294.89|297.61|295.21|297.61|295.21|297.29|294.89|0
1652099710000|2022-05-09 12:35:10|297.71|295.31|297.61|295.21|297.71|295.31|297.61|295.21|0
1652099720000|2022-05-09 12:35:20|297.5|295.1|297.5|295.1|297.5|295.1|297.5|295.1|0
1652099730000|2022-05-09 12:35:30|297.39|294.99|297.61|295.21|297.61|295.21|297.39|294.99|0
1652099740000|2022-05-09 12:35:40|297.29|294.89|296.97|294.57|297.29|294.89|296.97|294.57|0
1652099750000|2022-05-09 12:35:50|296.86|294.46|296.86|294.46|296.86|294.46|296.75|294.35|0
1652099760000|2022-05-09 12:36:00|297.18|294.78|297.13|294.73|297.39|294.99|297.13|294.73|0
1652099770000|2022-05-09 12:36:10|297.34|294.94|297.29|294.89|297.39|294.99|297.29|294.89|0
1652099780000|2022-05-09 12:36:20|297.07|294.67|297.5|295.1|297.5|295.1|297.07|294.67|0
1652099790000|2022-05-09 12:36:30|297.39|294.99|297.39|294.99|297.39|294.99|297.39|294.99|0
1652099800000|2022-05-09 12:36:40|297.5|295.1|297.18|294.78|297.56|295.16|297.18|294.78|0
1652099810000|2022-05-09 12:36:50|297.07|294.67|296.54|294.14|297.07|294.67|296.54|294.14|0
1652099820000|2022-05-09 12:37:00|296.43|294.03|296.33|293.93|296.43|294.03|296.01|293.61|0
1652099830000|2022-05-09 12:37:10|296.43|294.03|295.9|293.5|296.43|294.03|295.9|293.5|0
1652099840000|2022-05-09 12:37:20|295.85|293.45|295.74|293.34|295.9|293.5|295.74|293.34|0
1652099850000|2022-05-09 12:37:30|295.69|293.29|295.15|292.75|295.69|293.29|295.15|292.75|0
1652099860000|2022-05-09 12:37:40|295.1|292.7|295.37|292.97|295.37|292.97|295.05|292.65|0
1652099870000|2022-05-09 12:37:50|295.26|292.86|295.37|292.97|295.37|292.97|295.26|292.86|0
1652099880000|2022-05-09 12:38:00|295.42|293.02|295.26|292.86|295.42|293.02|295.15|292.75|0
1652099890000|2022-05-09 12:38:10|295.15|292.75|294.94|292.54|295.15|292.75|294.94|292.54|0
1652099900000|2022-05-09 12:38:20|294.83|292.43|295|292.6|295|292.6|294.83|292.43|0
1652099910000|2022-05-09 12:38:30|295.05|292.65|294.83|292.43|295.05|292.65|294.83|292.43|0
1652099920000|2022-05-09 12:38:40|295.15|292.75|294.94|292.54|295.15|292.75|294.94|292.54|0
1652099930000|2022-05-09 12:38:50|295|292.6|295.05|292.65|295.05|292.65|294.83|292.43|0
1652099940000|2022-05-09 12:39:00|295.26|292.86|295.15|292.75|295.26|292.86|295.15|292.75|0
1652099950000|2022-05-09 12:39:10|295.05|292.65|295.26|292.86|295.26|292.86|295.05|292.65|0
1652099960000|2022-05-09 12:39:20|295.37|292.97|295.37|292.97|295.47|293.07|295.37|292.97|0
1652099970000|2022-05-09 12:39:30|295.26|292.86|295.26|292.86|295.26|292.86|295.26|292.86|0
1652099980000|2022-05-09 12:39:40|295.15|292.75|294.52|292.12|295.15|292.75|294.52|292.12|0
1652099990000|2022-05-09 12:39:50|294.09|291.69|294.09|291.69|294.2|291.8|294.09|291.69|0
1652100000000|2022-05-09 12:40:00|293.99|291.59|293.35|290.95|293.99|291.59|293.35|290.95|0
1652100010000|2022-05-09 12:40:10|293.46|291.06|293.3|290.9|293.46|291.06|293.3|290.9|0
1652100020000|2022-05-09 12:40:20|292.93|290.53|292.72|290.32|292.93|290.53|292.72|290.32|0
1652100030000|2022-05-09 12:40:30|292.5|290.1|292.5|290.1|292.5|290.1|292.5|290.1|0
1652100040000|2022-05-09 12:40:40|292.61|290.21|292.4|290|292.61|290.21|292.4|290|0
1652100050000|2022-05-09 12:40:50|292.29|289.89|292.29|289.89|292.4|290|292.29|289.89|0
1652100060000|2022-05-09 12:41:00|292.61|290.21|292.82|290.42|292.82|290.42|292.61|290.21|0
1652100070000|2022-05-09 12:41:10|292.66|290.26|292.72|290.32|292.72|290.32|292.66|290.26|0
1652100080000|2022-05-09 12:41:20|292.61|290.21|292.29|289.89|292.61|290.21|292.19|289.79|0
1652100090000|2022-05-09 12:41:30|292.35|289.95|291.98|289.58|292.35|289.95|291.98|289.58|0
1652100100000|2022-05-09 12:41:40|291.87|289.47|291.87|289.47|292.08|289.68|291.87|289.47|0
1652100110000|2022-05-09 12:41:50|291.98|289.58|291.98|289.58|292.08|289.68|291.98|289.58|0
1652100120000|2022-05-09 12:42:00|291.87|289.47|291.77|289.37|291.87|289.47|291.77|289.37|0
1652100130000|2022-05-09 12:42:10|291.87|289.47|292.19|289.79|292.19|289.79|291.87|289.47|0
1652100140000|2022-05-09 12:42:20|292.4|290|292.4|290|292.5|290.1|292.4|290|0
1652100150000|2022-05-09 12:42:30|292.29|289.89|292.4|290|292.4|290|292.29|289.89|0
1652100160000|2022-05-09 12:42:40|292.5|290.1|292.82|290.42|292.82|290.42|292.5|290.1|0
1652100170000|2022-05-09 12:42:50|293.14|290.74|293.35|290.95|293.35|290.95|293.14|290.74|0
1652100180000|2022-05-09 12:43:00|293.45|291.05|293.35|290.95|293.45|291.05|293.35|290.95|0
1652100190000|2022-05-09 12:43:10|293.4|291|293.77|291.37|293.77|291.37|293.4|291|0
1652100200000|2022-05-09 12:43:20|294.09|291.69|294.04|291.64|294.09|291.69|293.98|291.58|0
1652100210000|2022-05-09 12:43:30|294.2|291.8|294.2|291.8|294.2|291.8|293.98|291.58|0
1652100220000|2022-05-09 12:43:40|294.3|291.9|293.88|291.48|294.3|291.9|293.77|291.37|0
1652100230000|2022-05-09 12:43:50|293.77|291.37|293.98|291.58|293.98|291.58|293.77|291.37|0
1652100240000|2022-05-09 12:44:00|293.67|291.27|293.67|291.27|293.72|291.32|293.67|291.27|0
1652100250000|2022-05-09 12:44:10|293.51|291.11|293.14|290.74|293.51|291.11|293.14|290.74|0
1652100260000|2022-05-09 12:44:20|293.19|290.79|293.35|290.95|293.35|290.95|293.14|290.74|0
1652100270000|2022-05-09 12:44:30|293.3|290.9|293.03|290.63|293.3|290.9|293.03|290.63|0
1652100280000|2022-05-09 12:44:40|293.14|290.74|293.14|290.74|293.24|290.84|293.14|290.74|0
1652100300000|2022-05-09 12:45:00|292.82|290.42|292.71|290.31|292.82|290.42|292.5|290.1|0
1652100310000|2022-05-09 12:45:10|292.82|290.42|292.61|290.21|292.82|290.42|292.61|290.21|0
1652100320000|2022-05-09 12:45:20|292.29|289.89|292.19|289.79|292.29|289.89|292.19|289.79|0
1652100330000|2022-05-09 12:45:30|292.08|289.68|292.08|289.68|292.19|289.79|292.08|289.68|0
1652100340000|2022-05-09 12:45:40|292.19|289.79|292.56|290.16|292.56|290.16|292.08|289.68|0
1652100350000|2022-05-09 12:45:50|292.71|290.31|292.71|290.31|292.77|290.37|292.71|290.31|0
1652100360000|2022-05-09 12:46:00|292.77|290.37|292.5|290.1|292.77|290.37|292.5|290.1|0
1652100370000|2022-05-09 12:46:10|292.61|290.21|293.03|290.63|293.14|290.74|292.61|290.21|0
1652100380000|2022-05-09 12:46:20|293.35|290.95|293.56|291.16|293.56|291.16|293.35|290.95|0
1652100390000|2022-05-09 12:46:30|293.51|291.11|293.35|290.95|293.51|291.11|293.35|290.95|0
1652100400000|2022-05-09 12:46:40|293.45|291.05|293.56|291.16|293.61|291.21|293.45|291.05|0
1652100410000|2022-05-09 12:46:50|293.66|291.26|293.77|291.37|293.77|291.37|293.66|291.26|0
1652100420000|2022-05-09 12:47:00|293.98|291.58|294.19|291.79|294.19|291.79|293.98|291.58|0
1652100430000|2022-05-09 12:47:10|294.09|291.69|294.35|291.95|294.35|291.95|294.09|291.69|0
1652100440000|2022-05-09 12:47:20|294.3|291.9|294.46|292.06|294.51|292.11|294.3|291.9|0
1652100450000|2022-05-09 12:47:30|294.41|292.01|294.51|292.11|294.62|292.22|294.41|292.01|0
1652100460000|2022-05-09 12:47:40|294.3|291.9|294.25|291.85|294.35|291.95|294.19|291.79|0
1652100470000|2022-05-09 12:47:50|294.35|291.95|294.41|292.01|294.51|292.11|294.35|291.95|0
1652100480000|2022-05-09 12:48:00|294.51|292.11|294.46|292.06|294.51|292.11|294.46|292.06|0
1652100490000|2022-05-09 12:48:10|294.72|292.32|294.41|292.01|294.72|292.32|294.41|292.01|0
1652100500000|2022-05-09 12:48:20|294.19|291.79|294.19|291.79|294.3|291.9|294.19|291.79|0
1652100510000|2022-05-09 12:48:30|294.14|291.74|294.14|291.74|294.19|291.79|294.14|291.74|0
1652100520000|2022-05-09 12:48:40|294.19|291.79|293.87|291.47|294.19|291.79|293.87|291.47|0
1652100530000|2022-05-09 12:48:50|293.72|291.32|293.98|291.58|293.98|291.58|293.66|291.26|0
1652100540000|2022-05-09 12:49:00|294.09|291.69|294.09|291.69|294.19|291.79|294.09|291.69|0
1652100550000|2022-05-09 12:49:10|294.19|291.79|294.14|291.74|294.3|291.9|294.14|291.74|0
1652100560000|2022-05-09 12:49:20|294.09|291.69|294.3|291.9|294.3|291.9|294.09|291.69|0
1652100570000|2022-05-09 12:49:30|294.4|292|293.66|291.26|294.4|292|293.66|291.26|0
1652100580000|2022-05-09 12:49:40|293.56|291.16|293.19|290.79|293.56|291.16|293.19|290.79|0
1652100590000|2022-05-09 12:49:50|293.03|290.63|293.13|290.73|293.13|290.73|293.03|290.63|0
1652100600000|2022-05-09 12:50:00|293.03|290.63|293.03|290.63|293.03|290.63|293.03|290.63|0
1652100610000|2022-05-09 12:50:10|292.92|290.52|292.39|289.99|292.92|290.52|292.29|289.89|0
1652100620000|2022-05-09 12:50:20|292.5|290.1|292.6|290.2|292.6|290.2|292.39|289.99|0
1652100630000|2022-05-09 12:50:30|292.82|290.42|292.82|290.42|292.82|290.42|292.77|290.37|0
1652100640000|2022-05-09 12:50:40|292.92|290.52|293.45|291.05|293.45|291.05|292.92|290.52|0
1652100650000|2022-05-09 12:50:50|293.34|290.94|293.34|290.94|293.34|290.94|293.24|290.84|0
1652100660000|2022-05-09 12:51:00|293.45|291.05|293.45|291.05|293.45|291.05|293.34|290.94|0
1652100670000|2022-05-09 12:51:10|293.34|290.94|292.71|290.31|293.34|290.94|292.71|290.31|0
1652100680000|2022-05-09 12:51:20|292.66|290.26|292.5|290.1|292.71|290.31|292.5|290.1|0
1652100690000|2022-05-09 12:51:30|292.39|289.99|292.18|289.78|292.39|289.99|292.18|289.78|0
1652100700000|2022-05-09 12:51:40|292.5|290.1|292.39|289.99|292.5|290.1|292.39|289.99|0
1652100710000|2022-05-09 12:51:50|292.18|289.78|292.71|290.31|292.71|290.31|292.18|289.78|0
1652100720000|2022-05-09 12:52:00|292.92|290.52|292.82|290.42|293.03|290.63|292.82|290.42|0
1652100730000|2022-05-09 12:52:10|293.59|291.19|291.88|289.48|293.59|291.19|291.72|289.32|0
1652100740000|2022-05-09 12:52:20|291.82|289.42|292.03|289.63|292.03|289.63|291.72|289.32|0
1652100750000|2022-05-09 12:52:30|291.93|289.53|291.82|289.42|291.93|289.53|291.82|289.42|0
1652100760000|2022-05-09 12:52:40|291.93|289.53|291.82|289.42|292.03|289.63|291.82|289.42|0
1652100770000|2022-05-09 12:52:50|291.93|289.53|292.03|289.63|292.14|289.74|291.93|289.53|0
1652100780000|2022-05-09 12:53:00|292.14|289.74|292.14|289.74|292.14|289.74|292.03|289.63|0
1652100790000|2022-05-09 12:53:10|291.82|289.42|291.72|289.32|291.82|289.42|291.5|289.1|0
1652100800000|2022-05-09 12:53:20|291.61|289.21|291.72|289.32|291.82|289.42|291.61|289.21|0
1652100810000|2022-05-09 12:53:30|291.93|289.53|291.82|289.42|292.24|289.84|291.82|289.42|0
1652100820000|2022-05-09 12:53:40|291.93|289.53|291.82|289.42|291.93|289.53|291.61|289.21|0
1652100830000|2022-05-09 12:53:50|291.61|289.21|291.72|289.32|291.82|289.42|291.61|289.21|0
1652100840000|2022-05-09 12:54:00|291.61|289.21|291.61|289.21|291.61|289.21|291.61|289.21|0
1652100850000|2022-05-09 12:54:10|291.72|289.32|291.72|289.32|291.72|289.32|291.72|289.32|0
1652100860000|2022-05-09 12:54:20|291.82|289.42|291.66|289.26|291.82|289.42|291.66|289.26|0
1652100870000|2022-05-09 12:54:30|291.71|289.31|291.82|289.42|291.93|289.53|291.71|289.31|0
1652100880000|2022-05-09 12:54:40|291.71|289.31|291.93|289.53|291.93|289.53|291.71|289.31|0
1652100890000|2022-05-09 12:54:50|291.71|289.31|291.66|289.26|291.71|289.31|291.66|289.26|0
1652100900000|2022-05-09 12:55:00|291.71|289.31|291.82|289.42|291.82|289.42|291.61|289.21|0
1652100910000|2022-05-09 12:55:10|291.93|289.53|292.03|289.63|292.03|289.63|291.82|289.42|0
1652100920000|2022-05-09 12:55:20|292.35|289.95|292.35|289.95|292.45|290.05|292.35|289.95|0
1652100930000|2022-05-09 12:55:30|292.24|289.84|292.24|289.84|292.35|289.95|292.24|289.84|0
1652100940000|2022-05-09 12:55:40|292.35|289.95|292.35|289.95|292.35|289.95|292.24|289.84|0
1652100950000|2022-05-09 12:55:50|292.45|290.05|292.24|289.84|292.56|290.16|292.24|289.84|0
1652100960000|2022-05-09 12:56:00|292.14|289.74|292.3|289.9|292.35|289.95|292.14|289.74|0
1652100970000|2022-05-09 12:56:10|292.35|289.95|292.88|290.48|292.88|290.48|292.35|289.95|0
1652100980000|2022-05-09 12:56:20|292.77|290.37|292.45|290.05|292.77|290.37|292.45|290.05|0
1652100990000|2022-05-09 12:56:30|292.66|290.26|292.66|290.26|292.66|290.26|292.56|290.16|0
1652101000000|2022-05-09 12:56:40|292.61|290.21|292.66|290.26|292.66|290.26|292.61|290.21|0
1652101010000|2022-05-09 12:56:50|292.3|289.9|292.24|289.84|292.3|289.9|292.14|289.74|0
1652101020000|2022-05-09 12:57:00|292.45|290.05|292.35|289.95|292.45|290.05|292.35|289.95|0
1652101030000|2022-05-09 12:57:10|292.3|289.9|292.45|290.05|292.45|290.05|292.3|289.9|0
1652101040000|2022-05-09 12:57:20|292.35|289.95|292.35|289.95|292.35|289.95|292.35|289.95|0
1652101050000|2022-05-09 12:57:30|292.51|290.11|292.66|290.26|292.77|290.37|292.51|290.11|0
1652101060000|2022-05-09 12:57:40|292.98|290.58|293.19|290.79|293.19|290.79|292.98|290.58|0
1652101070000|2022-05-09 12:57:50|293.09|290.69|293.35|290.95|293.51|291.11|293.09|290.69|0
1652101080000|2022-05-09 12:58:00|293.51|291.11|293.4|291|293.51|291.11|293.4|291|0
1652101090000|2022-05-09 12:58:10|293.51|291.11|293.35|290.95|293.51|291.11|293.3|290.9|0
1652101100000|2022-05-09 12:58:20|293.51|291.11|293.72|291.32|293.72|291.32|293.51|291.11|0
1652101110000|2022-05-09 12:58:30|293.83|291.43|293.72|291.32|293.83|291.43|293.72|291.32|0
1652101120000|2022-05-09 12:58:40|293.62|291.22|293.62|291.22|293.62|291.22|293.51|291.11|0
1652101130000|2022-05-09 12:58:50|293.72|291.32|293.83|291.43|293.83|291.43|293.72|291.32|0
1652101140000|2022-05-09 12:59:00|293.72|291.32|293.83|291.43|293.83|291.43|293.62|291.22|0
1652101150000|2022-05-09 12:59:10|293.78|291.38|293.83|291.43|293.83|291.43|293.78|291.38|0
1652101160000|2022-05-09 12:59:20|293.93|291.53|294.04|291.64|294.15|291.75|293.88|291.48|0
1652101170000|2022-05-09 12:59:30|294.15|291.75|294.15|291.75|294.15|291.75|294.15|291.75|0
1652101180000|2022-05-09 12:59:40|294.25|291.85|293.99|291.59|294.25|291.85|293.99|291.59|0
1652101190000|2022-05-09 12:59:50|293.93|291.53|294.15|291.75|294.15|291.75|293.93|291.53|0
1652101200000|2022-05-09 13:00:00|294.04|291.64|294.04|291.64|294.04|291.64|294.04|291.64|0
1652101210000|2022-05-09 13:00:10|293.93|291.53|293.93|291.53|293.93|291.53|293.78|291.38|0
1652101220000|2022-05-09 13:00:20|293.88|291.48|293.83|291.43|293.93|291.53|293.83|291.43|0
1652101230000|2022-05-09 13:00:30|293.93|291.53|294.04|291.64|294.04|291.64|293.83|291.43|0
1652101240000|2022-05-09 13:00:40|294.15|291.75|294.46|292.06|294.46|292.06|294.15|291.75|0
1652101250000|2022-05-09 13:00:50|294.36|291.96|294.04|291.64|294.36|291.96|294.04|291.64|0
1652101260000|2022-05-09 13:01:00|294.15|291.75|293.67|291.27|294.15|291.75|293.67|291.27|0
1652101270000|2022-05-09 13:01:10|293.51|291.11|293.93|291.53|293.93|291.53|293.51|291.11|0
1652101280000|2022-05-09 13:01:20|294.15|291.75|293.93|291.53|294.15|291.75|293.83|291.43|0
1652101290000|2022-05-09 13:01:30|294.04|291.64|294.15|291.75|294.25|291.85|294.04|291.64|0
1652101300000|2022-05-09 13:01:40|294.31|291.91|294.46|292.06|294.46|292.06|294.31|291.91|0
1652101310000|2022-05-09 13:01:50|294.57|292.17|294.89|292.49|295|292.6|294.57|292.17|0
1652101320000|2022-05-09 13:02:00|294.68|292.28|294.78|292.38|294.78|292.38|294.68|292.28|0
1652101330000|2022-05-09 13:02:10|294.89|292.49|294.89|292.49|295|292.6|294.89|292.49|0
1652101340000|2022-05-09 13:02:20|295.1|292.7|295.31|292.91|295.31|292.91|295.1|292.7|0
1652101350000|2022-05-09 13:02:30|295.21|292.81|294.89|292.49|295.21|292.81|294.89|292.49|0
1652101360000|2022-05-09 13:02:40|294.84|292.44|294.14|291.74|294.89|292.49|294.14|291.74|0
1652101370000|2022-05-09 13:02:50|294.04|291.64|294.14|291.74|294.36|291.96|294.04|291.64|0
1652101380000|2022-05-09 13:03:00|294.25|291.85|293.93|291.53|294.25|291.85|293.93|291.53|0
1652101390000|2022-05-09 13:03:10|293.72|291.32|293.67|291.27|293.83|291.43|293.67|291.27|0
1652101400000|2022-05-09 13:03:20|293.72|291.32|294.78|292.38|294.84|292.44|293.72|291.32|0
1652101410000|2022-05-09 13:03:30|294.73|292.33|294.57|292.17|295.21|292.81|294.57|292.17|0
1652101420000|2022-05-09 13:03:40|294.78|292.38|294.78|292.38|294.78|292.38|294.78|292.38|0
1652101430000|2022-05-09 13:03:50|294.57|292.17|294.78|292.38|294.78|292.38|294.46|292.06|0
1652101440000|2022-05-09 13:04:00|295.1|292.7|294.57|292.17|295.1|292.7|294.57|292.17|0
1652101450000|2022-05-09 13:04:10|294.78|292.38|294.78|292.38|294.84|292.44|294.73|292.33|0
1652101460000|2022-05-09 13:04:20|294.68|292.28|294.25|291.85|294.68|292.28|294.25|291.85|0
1652101470000|2022-05-09 13:04:30|294.14|291.74|294.36|291.96|294.36|291.96|294.14|291.74|0
1652101480000|2022-05-09 13:04:40|294.46|292.06|294.57|292.17|294.57|292.17|294.25|291.85|0
1652101490000|2022-05-09 13:04:50|294.68|292.28|293.93|291.53|294.68|292.28|293.93|291.53|0
1652101500000|2022-05-09 13:05:00|293.61|291.21|293.3|290.9|293.61|291.21|293.19|290.79|0
1652101510000|2022-05-09 13:05:10|293.51|291.11|293.51|291.11|293.61|291.21|293.51|291.11|0
1652101520000|2022-05-09 13:05:20|293.4|291|293.51|291.11|293.51|291.11|293.4|291|0
1652101530000|2022-05-09 13:05:30|293.3|290.9|293.72|291.32|293.72|291.32|293.3|290.9|0
1652101540000|2022-05-09 13:05:40|294.04|291.64|294.04|291.64|294.09|291.69|294.04|291.64|0
1652101550000|2022-05-09 13:05:50|293.93|291.53|294.2|291.8|294.2|291.8|293.93|291.53|0
1652101560000|2022-05-09 13:06:00|294.14|291.74|293.99|291.59|294.25|291.85|293.99|291.59|0
1652101570000|2022-05-09 13:06:10|294.04|291.64|293.93|291.53|294.04|291.64|293.82|291.42|0
1652101580000|2022-05-09 13:06:20|293.82|291.42|293.67|291.27|293.82|291.42|293.67|291.27|0
1652101590000|2022-05-09 13:06:30|293.51|291.11|293.82|291.42|293.93|291.53|293.51|291.11|0
1652101600000|2022-05-09 13:06:40|293.88|291.48|293.67|291.27|293.88|291.48|293.67|291.27|0
1652101610000|2022-05-09 13:06:50|293.72|291.32|293.61|291.21|293.72|291.32|293.61|291.21|0
1652101620000|2022-05-09 13:07:00|293.82|291.42|293.72|291.32|293.82|291.42|293.72|291.32|0
1652101630000|2022-05-09 13:07:10|293.51|291.11|293.61|291.21|293.82|291.42|293.51|291.11|0
1652101640000|2022-05-09 13:07:20|293.72|291.32|293.82|291.42|293.82|291.42|293.72|291.32|0
1652101650000|2022-05-09 13:07:30|293.93|291.53|294.25|291.85|294.25|291.85|293.93|291.53|0
1652101660000|2022-05-09 13:07:40|294.35|291.95|294.35|291.95|294.35|291.95|294.35|291.95|0
1652101670000|2022-05-09 13:07:50|294.25|291.85|294.57|292.17|294.57|292.17|294.25|291.85|0
1652101680000|2022-05-09 13:08:00|294.46|292.06|294.35|291.95|294.46|292.06|294.25|291.85|0
1652101690000|2022-05-09 13:08:10|294.57|292.17|294.67|292.27|294.78|292.38|294.57|292.17|0
1652101700000|2022-05-09 13:08:20|294.57|292.17|294.46|292.06|294.67|292.27|294.46|292.06|0
1652101710000|2022-05-09 13:08:30|294.35|291.95|294.25|291.85|294.35|291.95|294.25|291.85|0
1652101720000|2022-05-09 13:08:40|294.14|291.74|294.14|291.74|294.14|291.74|294.14|291.74|0
1652101730000|2022-05-09 13:08:50|294.04|291.64|293.82|291.42|294.04|291.64|293.82|291.42|0
1652101740000|2022-05-09 13:09:00|293.72|291.32|293.61|291.21|293.72|291.32|293.61|291.21|0
1652101750000|2022-05-09 13:09:10|293.51|291.11|293.45|291.05|293.51|291.11|293.4|291|0
1652101760000|2022-05-09 13:09:20|293.51|291.11|293.56|291.16|293.56|291.16|293.5|291.1|0
1652101770000|2022-05-09 13:09:30|293.61|291.21|293.5|291.1|293.61|291.21|293.5|291.1|0
1652101780000|2022-05-09 13:09:40|293.4|291|293.4|291|293.61|291.21|293.4|291|0
1652101790000|2022-05-09 13:09:50|293.5|291.1|293.5|291.1|293.5|291.1|293.4|291|0
1652101800000|2022-05-09 13:10:00|293.72|291.32|293.61|291.21|293.72|291.32|293.61|291.21|0
1652101810000|2022-05-09 13:10:10|293.67|291.27|294.03|291.63|294.03|291.63|293.61|291.21|0
1652101820000|2022-05-09 13:10:20|293.93|291.53|294.14|291.74|294.14|291.74|293.93|291.53|0
1652101830000|2022-05-09 13:10:30|294.25|291.85|294.03|291.63|294.25|291.85|294.03|291.63|0
1652101840000|2022-05-09 13:10:40|294.09|291.69|294.35|291.95|294.35|291.95|294.09|291.69|0
1652101850000|2022-05-09 13:10:50|294.25|291.85|294.14|291.74|294.25|291.85|294.14|291.74|0
1652101860000|2022-05-09 13:11:00|294.3|291.9|294.03|291.63|294.3|291.9|294.03|291.63|0
1652101870000|2022-05-09 13:11:10|294.09|291.69|293.93|291.53|294.09|291.69|293.93|291.53|0
1652101880000|2022-05-09 13:11:20|294.14|291.74|294.35|291.95|294.35|291.95|294.14|291.74|0
1652101890000|2022-05-09 13:11:30|294.03|291.63|293.88|291.48|294.14|291.74|293.88|291.48|0
1652101900000|2022-05-09 13:11:40|293.82|291.42|294.03|291.63|294.03|291.63|293.82|291.42|0
1652101910000|2022-05-09 13:11:50|294.14|291.74|294.03|291.63|294.14|291.74|294.03|291.63|0
1652101920000|2022-05-09 13:12:00|293.98|291.58|293.93|291.53|294.03|291.63|293.93|291.53|0
1652101930000|2022-05-09 13:12:10|293.82|291.42|293.61|291.21|293.82|291.42|293.61|291.21|0
1652101940000|2022-05-09 13:12:20|293.5|291.1|293.08|290.68|293.5|291.1|293.08|290.68|0
1652101950000|2022-05-09 13:12:30|292.97|290.57|292.76|290.36|292.97|290.57|292.76|290.36|0
1652101960000|2022-05-09 13:12:40|292.66|290.26|292.55|290.15|292.66|290.26|292.55|290.15|0
1652101970000|2022-05-09 13:12:50|292.44|290.04|292.13|289.73|292.44|290.04|292.13|289.73|0
1652101980000|2022-05-09 13:13:00|292.02|289.62|291.81|289.41|292.02|289.62|291.71|289.31|0
1652101990000|2022-05-09 13:13:10|291.92|289.52|291.92|289.52|292.13|289.73|291.92|289.52|0
1652102000000|2022-05-09 13:13:20|291.97|289.57|291.87|289.47|292.02|289.62|291.87|289.47|0
1652102010000|2022-05-09 13:13:30|291.81|289.41|291.81|289.41|291.87|289.47|291.81|289.41|0
1652102020000|2022-05-09 13:13:40|292.02|289.62|291.81|289.41|292.02|289.62|291.81|289.41|0
1652102030000|2022-05-09 13:13:50|291.76|289.36|291.92|289.52|292.02|289.62|291.71|289.31|0
1652102040000|2022-05-09 13:14:00|291.81|289.41|291.7|289.3|291.81|289.41|291.7|289.3|0
1652102050000|2022-05-09 13:14:10|291.49|289.09|291.07|288.67|291.49|289.09|291.07|288.67|0
1652102060000|2022-05-09 13:14:20|291.18|288.78|291.07|288.67|291.18|288.78|291.07|288.67|0
1652102070000|2022-05-09 13:14:30|291.18|288.78|291.28|288.88|291.28|288.88|291.18|288.78|0
1652102080000|2022-05-09 13:14:40|291.18|288.78|290.23|287.83|291.18|288.78|290.23|287.83|0
1652102090000|2022-05-09 13:14:50|289.92|287.52|289.92|287.52|290.13|287.73|289.92|287.52|0
1652102100000|2022-05-09 13:15:00|289.5|287.1|289.5|287.1|289.6|287.2|289.5|287.1|0
1652102110000|2022-05-09 13:15:10|289.81|287.41|290.23|287.83|290.23|287.83|289.81|287.41|0
1652102120000|2022-05-09 13:15:20|290.18|287.78|290.02|287.62|290.23|287.83|290.02|287.62|0
1652102130000|2022-05-09 13:15:30|289.91|287.51|290.12|287.72|290.12|287.72|289.91|287.51|0
1652102140000|2022-05-09 13:15:40|290.02|287.62|290.23|287.83|290.23|287.83|290.02|287.62|0
1652102150000|2022-05-09 13:15:50|290.12|287.72|289.97|287.57|290.12|287.72|289.97|287.57|0
1652102160000|2022-05-09 13:16:00|289.91|287.51|289.91|287.51|289.91|287.51|289.91|287.51|0
1652102170000|2022-05-09 13:16:10|289.81|287.41|289.6|287.2|289.81|287.41|289.6|287.2|0
1652102180000|2022-05-09 13:16:20|289.49|287.09|290.02|287.62|290.02|287.62|289.29|286.89|0
1652102190000|2022-05-09 13:16:30|290.12|287.72|290.23|287.83|290.23|287.83|290.02|287.62|0
1652102200000|2022-05-09 13:16:40|290.12|287.72|290.54|288.14|290.54|288.14|290.02|287.62|0
1652102210000|2022-05-09 13:16:50|290.44|288.04|290.54|288.14|290.65|288.25|290.44|288.04|0
1652102220000|2022-05-09 13:17:00|290.86|288.46|290.97|288.57|290.97|288.57|290.86|288.46|0
1652102230000|2022-05-09 13:17:10|291.28|288.88|291.23|288.83|291.28|288.88|291.23|288.83|0
1652102240000|2022-05-09 13:17:20|291.18|288.78|291.39|288.99|291.39|288.99|291.18|288.78|0
1652102250000|2022-05-09 13:17:30|291.49|289.09|291.39|288.99|291.49|289.09|291.39|288.99|0
1652102260000|2022-05-09 13:17:40|291.6|289.2|291.7|289.3|291.7|289.3|291.49|289.09|0
1652102270000|2022-05-09 13:17:50|291.81|289.41|291.81|289.41|291.81|289.41|291.7|289.3|0
1652102280000|2022-05-09 13:18:00|291.91|289.51|292.02|289.62|292.02|289.62|291.91|289.51|0
1652102290000|2022-05-09 13:18:10|292.44|290.04|292.39|289.99|292.55|290.15|292.39|289.99|0
1652102300000|2022-05-09 13:18:20|292.34|289.94|292.12|289.72|292.34|289.94|292.02|289.62|0
1652102310000|2022-05-09 13:18:30|292.23|289.83|292.02|289.62|292.23|289.83|292.02|289.62|0
1652102320000|2022-05-09 13:18:40|292.23|289.83|292.02|289.62|292.23|289.83|292.02|289.62|0
1652102330000|2022-05-09 13:18:50|292.12|289.72|292.23|289.83|292.23|289.83|292.12|289.72|0
1652102340000|2022-05-09 13:19:00|292.34|289.94|292.23|289.83|292.34|289.94|292.23|289.83|0
1652102350000|2022-05-09 13:19:10|292.34|289.94|292.44|290.04|292.44|290.04|292.23|289.83|0
1652102360000|2022-05-09 13:19:20|292.55|290.15|292.23|289.83|292.55|290.15|292.23|289.83|0
1652102370000|2022-05-09 13:19:30|292.34|289.94|292.44|290.04|292.44|290.04|292.34|289.94|0
1652102380000|2022-05-09 13:19:40|292.34|289.94|292.34|289.94|292.39|289.99|292.34|289.94|0
1652102390000|2022-05-09 13:19:50|292.44|290.04|292.44|290.04|292.55|290.15|292.44|290.04|0
1652102400000|2022-05-09 13:20:00|292.39|289.99|292.44|290.04|292.44|290.04|292.34|289.94|0
1652102410000|2022-05-09 13:20:10|292.55|290.15|292.97|290.57|292.97|290.57|292.55|290.15|0
1652102420000|2022-05-09 13:20:20|293.08|290.68|293.29|290.89|293.29|290.89|293.08|290.68|0
1652102430000|2022-05-09 13:20:30|293.18|290.78|293.24|290.84|293.24|290.84|293.18|290.78|0
1652102440000|2022-05-09 13:20:40|293.18|290.78|293.08|290.68|293.29|290.89|293.08|290.68|0
1652102450000|2022-05-09 13:20:50|293.29|290.89|293.29|290.89|293.39|290.99|293.29|290.89|0
1652102460000|2022-05-09 13:21:00|293.61|291.21|293.34|290.94|293.61|291.21|293.34|290.94|0
1652102470000|2022-05-09 13:21:10|293.29|290.89|293.18|290.78|293.45|291.05|293.18|290.78|0
1652102480000|2022-05-09 13:21:20|293.13|290.73|293.18|290.78|293.18|290.78|293.08|290.68|0
1652102490000|2022-05-09 13:21:30|293.29|290.89|293.24|290.84|293.29|290.89|293.24|290.84|0
1652102500000|2022-05-09 13:21:40|293.29|290.89|292.97|290.57|293.29|290.89|292.97|290.57|0
1652102510000|2022-05-09 13:21:50|293.07|290.67|292.97|290.57|293.07|290.67|292.97|290.57|0
1652102520000|2022-05-09 13:22:00|292.86|290.46|292.97|290.57|292.97|290.57|292.86|290.46|0
1652102530000|2022-05-09 13:22:10|293.18|290.78|293.29|290.89|293.34|290.94|293.18|290.78|0
1652102540000|2022-05-09 13:22:20|293.55|291.15|293.34|290.94|293.55|291.15|293.34|290.94|0
1652102550000|2022-05-09 13:22:30|293.5|291.1|293.29|290.89|293.5|291.1|293.29|290.89|0
1652102560000|2022-05-09 13:22:40|293.39|290.99|293.5|291.1|293.6|291.2|293.39|290.99|0
1652102570000|2022-05-09 13:22:50|293.39|290.99|293.5|291.1|293.5|291.1|293.39|290.99|0
1652102580000|2022-05-09 13:23:00|293.6|291.2|293.07|290.67|293.6|291.2|293.07|290.67|0
1652102590000|2022-05-09 13:23:10|292.97|290.57|293.29|290.89|293.29|290.89|292.97|290.57|0
1652102600000|2022-05-09 13:23:20|293.18|290.78|293.07|290.67|293.18|290.78|292.97|290.57|0
1652102610000|2022-05-09 13:23:30|293.13|290.73|293.07|290.67|293.13|290.73|293.07|290.67|0
1652102620000|2022-05-09 13:23:40|293.18|290.78|293.29|290.89|293.29|290.89|293.18|290.78|0
1652102630000|2022-05-09 13:23:50|293.18|290.78|293.18|290.78|293.18|290.78|293.07|290.67|0
1652102640000|2022-05-09 13:24:00|292.86|290.46|292.97|290.57|292.97|290.57|292.86|290.46|0
1652102650000|2022-05-09 13:24:10|292.76|290.36|292.54|290.14|292.86|290.46|292.54|290.14|0
1652102660000|2022-05-09 13:24:20|292.49|290.09|292.23|289.83|292.65|290.25|292.23|289.83|0
1652102670000|2022-05-09 13:24:30|292.12|289.72|292.23|289.83|292.23|289.83|292.12|289.72|0
1652102680000|2022-05-09 13:24:40|292.12|289.72|292.02|289.62|292.12|289.72|291.91|289.51|0
1652102690000|2022-05-09 13:24:50|291.91|289.51|291.8|289.4|291.91|289.51|291.8|289.4|0
1652102700000|2022-05-09 13:25:00|291.91|289.51|292.02|289.62|292.02|289.62|291.91|289.51|0
1652102710000|2022-05-09 13:25:10|292.12|289.72|293.07|290.67|293.28|290.88|292.12|289.72|0
1652102720000|2022-05-09 13:25:20|293.02|290.62|293.28|290.88|293.28|290.88|293.02|290.62|0
1652102730000|2022-05-09 13:25:30|292.97|290.57|292.86|290.46|293.07|290.67|292.76|290.36|0
1652102740000|2022-05-09 13:25:40|292.65|290.25|292.76|290.36|292.76|290.36|292.65|290.25|0
1652102750000|2022-05-09 13:25:50|292.54|290.14|292.44|290.04|292.54|290.14|292.44|290.04|0
1652102760000|2022-05-09 13:26:00|292.54|290.14|292.39|289.99|292.54|290.14|292.39|289.99|0
1652102770000|2022-05-09 13:26:10|292.12|289.72|292.23|289.83|292.33|289.93|292.12|289.72|0
1652102780000|2022-05-09 13:26:20|292.12|289.72|292.02|289.62|292.12|289.72|292.02|289.62|0
1652102790000|2022-05-09 13:26:30|291.91|289.51|291.91|289.51|292.02|289.62|291.91|289.51|0
1652102800000|2022-05-09 13:26:40|291.7|289.3|291.59|289.19|291.7|289.3|291.59|289.19|0
1652102810000|2022-05-09 13:26:50|291.49|289.09|291.7|289.3|291.75|289.35|291.49|289.09|0
1652102820000|2022-05-09 13:27:00|291.8|289.4|291.7|289.3|292.12|289.72|291.7|289.3|0
1652102830000|2022-05-09 13:27:10|291.91|289.51|291.8|289.4|291.91|289.51|291.7|289.3|0
1652102840000|2022-05-09 13:27:20|292.01|289.61|292.01|289.61|292.12|289.72|292.01|289.61|0
1652102850000|2022-05-09 13:27:30|291.91|289.51|292.23|289.83|292.23|289.83|291.91|289.51|0
1652102860000|2022-05-09 13:27:40|292.33|289.93|292.23|289.83|292.44|290.04|292.23|289.83|0
1652102870000|2022-05-09 13:27:50|292.01|289.61|291.28|288.88|292.01|289.61|291.28|288.88|0
1652102880000|2022-05-09 13:28:00|291.38|288.98|291.33|288.93|291.38|288.98|291.28|288.88|0
1652102890000|2022-05-09 13:28:10|291.38|288.98|291.59|289.19|291.7|289.3|291.38|288.98|0
1652102900000|2022-05-09 13:28:20|291.38|288.98|291.8|289.4|291.8|289.4|291.38|288.98|0
1652102910000|2022-05-09 13:28:30|291.91|289.51|291.91|289.51|292.01|289.61|291.91|289.51|0
1652102920000|2022-05-09 13:28:40|291.8|289.4|292.65|290.25|292.75|290.35|291.8|289.4|0
1652102930000|2022-05-09 13:28:50|292.86|290.46|292.75|290.35|292.86|290.46|292.65|290.25|0
1652102940000|2022-05-09 13:29:00|292.86|290.46|293.18|290.78|293.18|290.78|292.86|290.46|0
1652102950000|2022-05-09 13:29:10|292.86|290.46|292.86|290.46|292.86|290.46|292.75|290.35|0
1652102970000|2022-05-09 13:29:30|293.07|290.67|293.28|290.88|293.28|290.88|292.97|290.57|0
1652102980000|2022-05-09 13:29:40|293.18|290.78|293.6|291.2|293.6|291.2|293.18|290.78|0
1652102990000|2022-05-09 13:29:50|293.28|290.88|293.87|291.47|293.87|291.47|293.28|290.88|0
1652103000000|2022-05-09 13:30:00|293.34|290.94|293.6|291.2|293.92|291.52|293.34|290.94|0
1652103010000|2022-05-09 13:30:10|293.71|291.31|293.6|291.2|293.71|291.31|293.18|290.78|0
1652103020000|2022-05-09 13:30:20|294.98|292.58|294.45|292.05|295.19|292.79|294.02|291.62|0
1652103030000|2022-05-09 13:30:30|294.34|291.94|293.49|291.09|294.34|291.94|292.91|290.51|0
1652103040000|2022-05-09 13:30:40|293.44|291.04|293.49|291.09|293.49|291.09|293.18|290.78|0
1652103050000|2022-05-09 13:30:50|294.13|291.73|293.07|290.67|294.13|291.73|293.07|290.67|0
1652103060000|2022-05-09 13:31:00|293.18|290.78|292.44|290.04|293.18|290.78|292.44|290.04|0
1652103070000|2022-05-09 13:31:10|292.22|289.82|292.22|289.82|292.22|289.82|292.12|289.72|0
1652103080000|2022-05-09 13:31:20|292.33|289.93|292.54|290.14|292.54|290.14|291.91|289.51|0
1652103090000|2022-05-09 13:31:30|293.39|290.99|292.86|290.46|293.6|291.2|292.86|290.46|0
1652103100000|2022-05-09 13:31:40|293.07|290.67|293.6|291.2|293.6|291.2|292.75|290.35|0
1652103110000|2022-05-09 13:31:50|292.54|290.14|293.34|290.94|293.34|290.94|292.54|290.14|0
1652103120000|2022-05-09 13:32:00|293.55|291.15|291.59|289.19|293.55|291.15|291.59|289.19|0
1652103130000|2022-05-09 13:32:10|292.22|289.82|291.38|288.98|292.33|289.93|291.38|288.98|0
1652103140000|2022-05-09 13:32:20|292.22|289.82|292.86|290.46|292.86|290.46|292.01|289.61|0
1652103150000|2022-05-09 13:32:30|293.39|290.99|295.51|293.11|295.51|293.11|293.39|290.99|0
1652103160000|2022-05-09 13:32:40|296.05|293.65|295.57|293.17|296.05|293.65|294.87|292.47|0
1652103170000|2022-05-09 13:32:50|295.62|293.22|296.15|293.75|296.15|293.75|295.62|293.22|0
1652103180000|2022-05-09 13:33:00|296.26|293.86|297.65|295.25|297.65|295.25|296.26|293.86|0
1652103190000|2022-05-09 13:33:10|297.43|295.03|297.86|295.46|297.97|295.57|297.43|295.03|0
1652103200000|2022-05-09 13:33:20|298.29|295.89|296.9|294.5|298.29|295.89|295.94|293.54|0
1652103210000|2022-05-09 13:33:30|296.79|294.39|295.73|293.33|296.79|294.39|295.67|293.27|0
1652103220000|2022-05-09 13:33:40|297.22|294.82|297.01|294.61|297.22|294.82|296.96|294.56|0
1652103230000|2022-05-09 13:33:50|297.33|294.93|297.01|294.61|297.33|294.93|297.01|294.61|0
1652103240000|2022-05-09 13:34:00|296.9|294.5|296.58|294.18|296.9|294.5|296.47|294.07|0
1652103250000|2022-05-09 13:34:10|297.43|295.03|297.54|295.14|297.54|295.14|297.33|294.93|0
1652103260000|2022-05-09 13:34:20|297.17|294.77|297.01|294.61|297.33|294.93|297.01|294.61|0
1652103270000|2022-05-09 13:34:30|296.15|293.75|297.43|295.03|297.54|295.14|296.15|293.75|0
1652103280000|2022-05-09 13:34:40|296.15|293.75|295.51|293.11|296.15|293.75|295.51|293.11|0
1652103290000|2022-05-09 13:34:50|295.83|293.43|294.45|292.05|296.47|294.07|294.45|292.05|0
1652103300000|2022-05-09 13:35:00|293.07|290.67|293.07|290.67|293.07|290.67|292.86|290.46|0
1652103310000|2022-05-09 13:35:10|293.39|290.99|292.86|290.46|293.39|290.99|292.86|290.46|0
1652103320000|2022-05-09 13:35:20|293.6|291.2|293.28|290.88|293.7|291.3|293.28|290.88|0
1652103330000|2022-05-09 13:35:30|294.02|291.62|293.33|290.93|294.13|291.73|293.33|290.93|0
1652103340000|2022-05-09 13:35:40|293.7|291.3|293.17|290.77|293.7|291.3|293.17|290.77|0
1652103350000|2022-05-09 13:35:50|293.02|290.62|293.7|291.3|293.7|291.3|292.86|290.46|0
1652103360000|2022-05-09 13:36:00|293.17|290.77|294.66|292.26|294.66|292.26|293.17|290.77|0
1652103370000|2022-05-09 13:36:10|294.34|291.94|294.13|291.73|294.55|292.15|294.13|291.73|0
1652103380000|2022-05-09 13:36:20|293.49|291.09|293.17|290.77|293.49|291.09|293.17|290.77|0
1652103390000|2022-05-09 13:36:30|292.86|290.46|292.96|290.56|293.12|290.72|292.86|290.46|0
1652103400000|2022-05-09 13:36:40|292.64|290.24|292.33|289.93|293.07|290.67|292.33|289.93|0
1652103410000|2022-05-09 13:36:50|292.43|290.03|292.64|290.24|292.64|290.24|292.33|289.93|0
1652103420000|2022-05-09 13:37:00|293.28|290.88|294.13|291.73|294.34|291.94|293.28|290.88|0
1652103430000|2022-05-09 13:37:10|294.23|291.83|295.94|293.54|296.26|293.86|294.23|291.83|0
1652103440000|2022-05-09 13:37:20|295.03|292.63|295.51|293.11|295.51|293.11|295.03|292.63|0
1652103450000|2022-05-09 13:37:30|296.26|293.86|295.94|293.54|296.36|293.96|295.94|293.54|0
1652103460000|2022-05-09 13:37:40|294.76|292.36|295.4|293|295.4|293|294.45|292.05|0
1652103470000|2022-05-09 13:37:50|295.57|293.17|295.08|292.68|295.72|293.32|295.08|292.68|0
1652103480000|2022-05-09 13:38:00|295.72|293.32|295.4|293|295.72|293.32|295.3|292.9|0
1652103490000|2022-05-09 13:38:10|294.87|292.47|294.55|292.15|294.87|292.47|294.55|292.15|0
1652103500000|2022-05-09 13:38:20|294.13|291.73|293.33|290.93|294.13|291.73|293.33|290.93|0
1652103510000|2022-05-09 13:38:30|292.49|290.09|291.48|289.08|292.49|290.09|291.48|289.08|0
1652103520000|2022-05-09 13:38:40|292.11|289.71|290.74|288.34|292.11|289.71|290.74|288.34|0
1652103530000|2022-05-09 13:38:50|291.17|288.77|290.53|288.13|291.17|288.77|290.53|288.13|0
1652103540000|2022-05-09 13:39:00|290.32|287.92|288.65|286.25|290.53|288.13|288.65|286.25|0
1652103550000|2022-05-09 13:39:10|288.8|286.4|288.75|286.35|289.06|286.66|288.44|286.04|0
1652103560000|2022-05-09 13:39:20|289.27|286.87|289.06|286.66|289.27|286.87|288.75|286.35|0
1652103570000|2022-05-09 13:39:30|289.48|287.08|289.69|287.29|290.22|287.82|289.48|287.08|0
1652103580000|2022-05-09 13:39:40|290.11|287.71|290.43|288.03|290.64|288.24|290.11|287.71|0
1652103590000|2022-05-09 13:39:50|291.06|288.66|291.8|289.4|292.11|289.71|291.06|288.66|0
1652103600000|2022-05-09 13:40:00|291.16|288.76|291.59|289.19|291.59|289.19|291.16|288.76|0
1652103610000|2022-05-09 13:40:10|292.8|290.4|294.76|292.36|295.4|293|292.8|290.4|0
1652103620000|2022-05-09 13:40:20|295.14|292.74|294.87|292.47|295.14|292.74|294.76|292.36|0
1652103630000|2022-05-09 13:40:30|295.51|293.11|294.34|291.94|296.58|294.18|294.34|291.94|0
1652103640000|2022-05-09 13:40:40|294.55|292.15|294.02|291.62|294.55|292.15|293.86|291.46|0
1652103650000|2022-05-09 13:40:50|291.9|289.5|291.59|289.19|291.9|289.5|290.74|288.34|0
1652103660000|2022-05-09 13:41:00|291.96|289.56|290.85|288.45|292.11|289.71|290.85|288.45|0
1652103670000|2022-05-09 13:41:10|291.48|289.08|292.85|290.45|292.85|290.45|291.37|288.97|0
1652103680000|2022-05-09 13:41:20|292.96|290.56|293.49|291.09|293.49|291.09|292.96|290.56|0
1652103690000|2022-05-09 13:41:30|293.7|291.3|293.38|290.98|293.7|291.3|293.38|290.98|0
1652103700000|2022-05-09 13:41:40|292.64|290.24|293.12|290.72|293.38|290.98|292.64|290.24|0
1652103710000|2022-05-09 13:41:50|292.8|290.4|292.06|289.66|292.8|290.4|291.8|289.4|0
1652103720000|2022-05-09 13:42:00|292.43|290.03|293.17|290.77|293.17|290.77|292.43|290.03|0
1652103730000|2022-05-09 13:42:10|293.06|290.66|294.02|291.62|294.34|291.94|293.06|290.66|0
1652103740000|2022-05-09 13:42:20|293.91|291.51|293.7|291.3|293.97|291.57|293.7|291.3|0
1652103750000|2022-05-09 13:42:30|293.91|291.51|293.7|291.3|293.91|291.51|293.7|291.3|0
1652103760000|2022-05-09 13:42:40|292.96|290.56|292.85|290.45|293.17|290.77|292.85|290.45|0
1652103770000|2022-05-09 13:42:50|293.54|291.14|293.91|291.51|294.02|291.62|293.54|291.14|0
1652103780000|2022-05-09 13:43:00|294.23|291.83|294.02|291.62|294.34|291.94|294.02|291.62|0
1652103790000|2022-05-09 13:43:10|294.44|292.04|290.85|288.45|294.44|292.04|290.85|288.45|0
1652103800000|2022-05-09 13:43:20|291.27|288.87|292.64|290.24|292.64|290.24|291.27|288.87|0
1652103810000|2022-05-09 13:43:30|293.06|290.66|293.81|291.41|294.18|291.78|293.06|290.66|0
1652103820000|2022-05-09 13:43:40|293.49|291.09|293.06|290.66|293.49|291.09|293.06|290.66|0
1652103830000|2022-05-09 13:43:50|293.17|290.77|294.23|291.83|294.23|291.83|293.17|290.77|0
1652103840000|2022-05-09 13:44:00|295.08|292.68|294.23|291.83|295.08|292.68|294.23|291.83|0
1652103850000|2022-05-09 13:44:10|295.19|292.79|294.5|292.1|295.19|292.79|294.34|291.94|0
1652103860000|2022-05-09 13:44:20|293.65|291.25|294.07|291.67|294.07|291.67|293.65|291.25|0
1652103870000|2022-05-09 13:44:30|292.27|289.87|291.64|289.24|292.69|290.29|291.64|289.24|0
1652103880000|2022-05-09 13:44:40|292.22|289.82|292.96|290.56|293.38|290.98|292.22|289.82|0
1652103890000|2022-05-09 13:44:50|292.8|290.4|292.64|290.24|292.85|290.45|292.64|290.24|0
1652103900000|2022-05-09 13:45:00|292.27|289.87|293.91|291.51|294.65|292.25|292.27|289.87|0
1652103910000|2022-05-09 13:45:10|294.23|291.83|294.65|292.25|294.65|292.25|293.91|291.51|0
1652103920000|2022-05-09 13:45:20|295.08|292.68|295.93|293.53|295.93|293.53|295.08|292.68|0
1652103930000|2022-05-09 13:45:30|296.57|294.17|297.06|294.66|297.06|294.66|296.31|293.91|0
1652103940000|2022-05-09 13:45:40|296.79|294.39|296.95|294.55|297.11|294.71|296.68|294.28|0
1652103950000|2022-05-09 13:45:50|297.32|294.92|296.47|294.07|297.32|294.92|295.51|293.11|0
1652103960000|2022-05-09 13:46:00|296.25|293.85|297|294.6|297|294.6|296.25|293.85|0
1652103970000|2022-05-09 13:46:10|297.32|294.92|298.99|296.59|298.99|296.59|297.32|294.92|0
1652103980000|2022-05-09 13:46:20|298.93|296.53|299.31|296.91|299.31|296.91|298.93|296.53|0
1652103990000|2022-05-09 13:46:30|299.47|297.07|300.17|297.77|300.17|297.77|299.47|297.07|0
1652104000000|2022-05-09 13:46:40|299.79|297.39|300.44|298.04|300.44|298.04|299.79|297.39|0
1652104010000|2022-05-09 13:46:50|300.33|297.93|300.55|298.15|300.55|298.15|299.9|297.5|0
1652104020000|2022-05-09 13:47:00|300.22|297.82|299.58|297.18|300.28|297.88|299.58|297.18|0
1652104030000|2022-05-09 13:47:10|299.52|297.12|300.49|298.09|300.49|298.09|299.52|297.12|0
1652104040000|2022-05-09 13:47:20|300.44|298.04|300.22|297.82|300.44|298.04|300.22|297.82|0
1652104050000|2022-05-09 13:47:30|300.44|298.04|300.33|297.93|300.44|298.04|300.11|297.71|0
1652104060000|2022-05-09 13:47:40|299.9|297.5|299.85|297.45|299.9|297.5|299.2|296.8|0
1652104070000|2022-05-09 13:47:50|299.25|296.85|299.14|296.74|299.47|297.07|299.14|296.74|0
1652104080000|2022-05-09 13:48:00|299.47|297.07|300.55|298.15|300.55|298.15|299.47|297.07|0
1652104090000|2022-05-09 13:48:10|300.33|297.93|301.63|299.23|301.79|299.39|300.33|297.93|0
1652104100000|2022-05-09 13:48:20|301.41|299.01|300.87|298.47|301.41|299.01|300.76|298.36|0
1652104110000|2022-05-09 13:48:30|300.55|298.15|300.87|298.47|300.87|298.47|300.49|298.09|0
1652104120000|2022-05-09 13:48:40|300.76|298.36|300.98|298.58|300.98|298.58|300.33|297.93|0
1652104130000|2022-05-09 13:48:50|300.65|298.25|300.44|298.04|300.65|298.25|300.44|298.04|0
1652104140000|2022-05-09 13:49:00|300.22|297.82|299.04|296.64|300.54|298.14|299.04|296.64|0
1652104150000|2022-05-09 13:49:10|300.01|297.61|300.01|297.61|300.11|297.71|300.01|297.61|0
1652104160000|2022-05-09 13:49:20|300.33|297.93|300.44|298.04|300.44|298.04|300.01|297.61|0
1652104170000|2022-05-09 13:49:30|300.11|297.71|299.79|297.39|300.54|298.14|299.79|297.39|0
1652104180000|2022-05-09 13:49:40|299.47|297.07|300.11|297.71|300.11|297.71|299.47|297.07|0
1652104190000|2022-05-09 13:49:50|300.28|297.88|298.93|296.53|300.28|297.88|298.93|296.53|0
1652104200000|2022-05-09 13:50:00|298.61|296.21|300.33|297.93|300.33|297.93|298.61|296.21|0
1652104210000|2022-05-09 13:50:10|299.36|296.96|298.82|296.42|299.36|296.96|298.82|296.42|0
1652104220000|2022-05-09 13:50:20|299.25|296.85|299.04|296.64|299.25|296.85|299.04|296.64|0
1652104230000|2022-05-09 13:50:30|299.36|296.96|299.36|296.96|299.36|296.96|299.04|296.64|0
1652104240000|2022-05-09 13:50:40|299.79|297.39|299.25|296.85|299.79|297.39|299.25|296.85|0
1652104250000|2022-05-09 13:50:50|299.57|297.17|299.25|296.85|299.57|297.17|299.14|296.74|0
1652104260000|2022-05-09 13:51:00|299.68|297.28|299.52|297.12|300.22|297.82|299.52|297.12|0
1652104270000|2022-05-09 13:51:10|299.9|297.5|299.04|296.64|299.9|297.5|298.77|296.37|0
1652104280000|2022-05-09 13:51:20|299.2|296.8|298.82|296.42|299.2|296.8|298.61|296.21|0
1652104290000|2022-05-09 13:51:30|299.25|296.85|297.53|295.13|299.25|296.85|297.53|295.13|0
1652104300000|2022-05-09 13:51:40|297|294.6|294.97|292.57|297|294.6|294.49|292.09|0
1652104310000|2022-05-09 13:51:50|295.08|292.68|294.33|291.93|295.08|292.68|294.33|291.93|0
1652104320000|2022-05-09 13:52:00|294.6|292.2|295.45|293.05|295.45|293.05|294.6|292.2|0
1652104330000|2022-05-09 13:52:10|295.18|292.78|295.61|293.21|295.61|293.21|295.18|292.78|0
1652104340000|2022-05-09 13:52:20|295.45|293.05|295.61|293.21|295.93|293.53|295.08|292.68|0
1652104350000|2022-05-09 13:52:30|294.65|292.25|294.76|292.36|294.97|292.57|294.33|291.93|0
1652104360000|2022-05-09 13:52:40|294.39|291.99|294.76|292.36|294.76|292.36|294.39|291.99|0
1652104370000|2022-05-09 13:52:50|295.08|292.68|294.39|291.99|295.29|292.89|294.39|291.99|0
1652104380000|2022-05-09 13:53:00|294.12|291.72|295.18|292.78|295.18|292.78|294.01|291.61|0
1652104390000|2022-05-09 13:53:10|295.4|293|294.33|291.93|295.4|293|294.33|291.93|0
1652104400000|2022-05-09 13:53:20|294.12|291.72|292.64|290.24|294.12|291.72|292.64|290.24|0
1652104410000|2022-05-09 13:53:30|292.42|290.02|291.68|289.28|292.42|290.02|291.68|289.28|0
1652104420000|2022-05-09 13:53:40|292.21|289.81|291.26|288.86|292.21|289.81|291.26|288.86|0
1652104430000|2022-05-09 13:53:50|290.53|288.13|290.42|288.02|290.63|288.23|290.16|287.76|0
1652104440000|2022-05-09 13:54:00|290.74|288.34|292|289.6|292|289.6|290.32|287.92|0
1652104450000|2022-05-09 13:54:10|292.11|289.71|291.79|289.39|292.32|289.92|291.74|289.34|0
1652104460000|2022-05-09 13:54:20|291.84|289.44|291.16|288.76|291.84|289.44|290.63|288.23|0
1652104470000|2022-05-09 13:54:30|290.95|288.55|290.84|288.44|291.05|288.65|290.84|288.44|0
1652104480000|2022-05-09 13:54:40|290.95|288.55|291.63|289.23|291.63|289.23|290.95|288.55|0
1652104490000|2022-05-09 13:54:50|291.74|289.34|290.84|288.44|291.79|289.39|290.84|288.44|0
1652104500000|2022-05-09 13:55:00|291.05|288.65|290.95|288.55|291.16|288.76|290.95|288.55|0
1652104510000|2022-05-09 13:55:10|291.26|288.86|291.05|288.65|291.26|288.86|290.95|288.55|0
1652104520000|2022-05-09 13:55:20|289.5|287.1|289.93|287.53|289.93|287.53|289.5|287.1|0
1652104530000|2022-05-09 13:55:30|289.45|287.05|290.4|288|290.67|288.27|289.45|287.05|0
1652104540000|2022-05-09 13:55:40|290.77|288.37|291.83|289.43|291.83|289.43|290.77|288.37|0
1652104550000|2022-05-09 13:55:50|292.15|289.75|292.15|289.75|292.15|289.75|291.72|289.32|0
1652104560000|2022-05-09 13:56:00|291.99|289.59|291.3|288.9|291.99|289.59|291.3|288.9|0
1652104570000|2022-05-09 13:56:10|291.99|289.59|291.09|288.69|291.99|289.59|291.09|288.69|0
1652104580000|2022-05-09 13:56:20|291.41|289.01|291.83|289.43|291.83|289.43|291.41|289.01|0
1652104590000|2022-05-09 13:56:30|291.72|289.32|292.47|290.07|292.47|290.07|291.72|289.32|0
1652104600000|2022-05-09 13:56:40|292.04|289.64|292.36|289.96|292.57|290.17|291.94|289.54|0
1652104610000|2022-05-09 13:56:50|292.04|289.64|292.84|290.44|292.89|290.49|292.04|289.64|0
1652104620000|2022-05-09 13:57:00|292.36|289.96|293.42|291.02|293.42|291.02|292.36|289.96|0
1652104630000|2022-05-09 13:57:10|292.79|290.39|293.32|290.92|293.32|290.92|292.79|290.39|0
1652104640000|2022-05-09 13:57:20|293.21|290.81|292.2|289.8|293.21|290.81|292.2|289.8|0
1652104650000|2022-05-09 13:57:30|293|290.6|293.64|291.24|293.64|291.24|293|290.6|0
1652104660000|2022-05-09 13:57:40|293.59|291.19|294.23|291.83|294.23|291.83|293.59|291.19|0
1652104670000|2022-05-09 13:57:50|294.12|291.72|294.06|291.66|294.49|292.09|294.06|291.66|0
1652104680000|2022-05-09 13:58:00|293.1|290.7|293.64|291.24|293.64|291.24|293.1|290.7|0
1652104690000|2022-05-09 13:58:10|292.89|290.49|292.15|289.75|292.89|290.49|292.15|289.75|0
1652104700000|2022-05-09 13:58:20|292.47|290.07|292.57|290.17|292.57|290.17|292.15|289.75|0
1652104710000|2022-05-09 13:58:30|292.68|290.28|292.36|289.96|292.68|290.28|292.36|289.96|0
1652104720000|2022-05-09 13:58:40|290.24|287.84|290.77|288.37|290.77|288.37|289.87|287.47|0
1652104730000|2022-05-09 13:58:50|291.51|289.11|291.35|288.95|291.72|289.32|291.3|288.9|0
1652104740000|2022-05-09 13:59:00|291.19|288.79|292.36|289.96|292.57|290.17|291.19|288.79|0
1652104750000|2022-05-09 13:59:10|292.68|290.28|292.68|290.28|292.68|290.28|292.68|290.28|0
1652104760000|2022-05-09 13:59:20|292.78|290.38|293.1|290.7|293.21|290.81|292.68|290.28|0
1652104770000|2022-05-09 13:59:30|293.21|290.81|293|290.6|293.21|290.81|293|290.6|0
1652104780000|2022-05-09 13:59:40|293.21|290.81|292.89|290.49|293.21|290.81|292.25|289.85|0
1652104790000|2022-05-09 13:59:50|293.16|290.76|292.57|290.17|293.16|290.76|292.57|290.17|0
1652104800000|2022-05-09 14:00:00|293.1|290.7|294.22|291.82|294.22|291.82|293.1|290.7|0
1652104810000|2022-05-09 14:00:10|294.49|292.09|295.13|292.73|295.13|292.73|294.49|292.09|0
1652104820000|2022-05-09 14:00:20|295.94|293.54|296.26|293.86|296.31|293.91|295.94|293.54|0
1652104830000|2022-05-09 14:00:30|296.31|293.91|295.77|293.37|296.31|293.91|295.77|293.37|0
1652104840000|2022-05-09 14:00:40|295.56|293.16|295.83|293.43|296.09|293.69|295.56|293.16|0
1652104850000|2022-05-09 14:00:50|295.99|293.59|296.52|294.12|296.52|294.12|295.99|293.59|0
1652104860000|2022-05-09 14:01:00|297.12|294.72|296.95|294.55|297.28|294.88|296.85|294.45|0
1652104870000|2022-05-09 14:01:10|296.09|293.69|295.56|293.16|296.09|293.69|295.24|292.84|0
1652104880000|2022-05-09 14:01:20|295.88|293.48|296.42|294.02|296.42|294.02|295.67|293.27|0
1652104890000|2022-05-09 14:01:30|295.51|293.11|292.52|290.12|295.51|293.11|292.52|290.12|0
1652104900000|2022-05-09 14:01:40|292.89|290.49|293.74|291.34|293.74|291.34|292.89|290.49|0
1652104910000|2022-05-09 14:01:50|294.92|292.52|294.06|291.66|294.92|292.52|294.06|291.66|0
1652104920000|2022-05-09 14:02:00|293.16|290.76|293|290.6|293.16|290.76|290.98|288.58|0
1652104930000|2022-05-09 14:02:10|293.21|290.81|293.1|290.7|293.48|291.08|293.1|290.7|0
1652104940000|2022-05-09 14:02:20|293.95|291.55|293.32|290.92|293.95|291.55|293.32|290.92|0
1652104950000|2022-05-09 14:02:30|294.27|291.87|294.92|292.52|294.92|292.52|294.27|291.87|0
1652104960000|2022-05-09 14:02:40|294.27|291.87|293.63|291.23|294.49|292.09|293.63|291.23|0
1652104970000|2022-05-09 14:02:50|293.58|291.18|292.36|289.96|293.58|291.18|292.36|289.96|0
1652104980000|2022-05-09 14:03:00|291.56|289.16|291.72|289.32|291.83|289.43|291.56|289.16|0
1652104990000|2022-05-09 14:03:10|292.89|290.49|293.37|290.97|293.37|290.97|292.89|290.49|0
1652105000000|2022-05-09 14:03:20|293.69|291.29|292.57|290.17|293.69|291.29|292.57|290.17|0
1652105010000|2022-05-09 14:03:30|292.15|289.75|291.72|289.32|292.15|289.75|291.72|289.32|0
1652105020000|2022-05-09 14:03:40|291.67|289.27|291.72|289.32|291.72|289.32|291.14|288.74|0
1652105030000|2022-05-09 14:03:50|292.25|289.85|291.3|288.9|292.25|289.85|291.3|288.9|0
1652105040000|2022-05-09 14:04:00|291.61|289.21|290.98|288.58|291.72|289.32|290.98|288.58|0
1652105050000|2022-05-09 14:04:10|291.3|288.9|292.62|290.22|292.62|290.22|291.3|288.9|0
1652105060000|2022-05-09 14:04:20|292.68|290.28|293.63|291.23|293.63|291.23|292.41|290.01|0
1652105070000|2022-05-09 14:04:30|293.85|291.45|294.17|291.77|294.17|291.77|293.85|291.45|0
1652105080000|2022-05-09 14:04:40|294.81|292.41|294.49|292.09|294.81|292.41|294.49|292.09|0
1652105090000|2022-05-09 14:04:50|295.56|293.16|294.91|292.51|295.72|293.32|294.91|292.51|0
1652105100000|2022-05-09 14:05:00|295.02|292.62|294.17|291.77|295.02|292.62|293.85|291.45|0
1652105110000|2022-05-09 14:05:10|294.38|291.98|293.63|291.23|294.38|291.98|293.63|291.23|0
1652105120000|2022-05-09 14:05:20|293.85|291.45|294.27|291.87|294.27|291.87|293.85|291.45|0
1652105130000|2022-05-09 14:05:30|294.49|292.09|293.95|291.55|294.49|292.09|293.95|291.55|0
1652105140000|2022-05-09 14:05:40|294.17|291.77|294.06|291.66|294.17|291.77|293.85|291.45|0
1652105150000|2022-05-09 14:05:50|294.27|291.87|293.53|291.13|294.38|291.98|293.53|291.13|0
1652105160000|2022-05-09 14:06:00|293.95|291.55|294.81|292.41|294.81|292.41|293.95|291.55|0
1652105170000|2022-05-09 14:06:10|295.34|292.94|294.91|292.51|295.4|293|294.91|292.51|0
1652105180000|2022-05-09 14:06:20|295.77|293.37|295.77|293.37|296.31|293.91|295.77|293.37|0
1652105190000|2022-05-09 14:06:30|295.23|292.83|295.66|293.26|295.77|293.37|295.23|292.83|0
1652105200000|2022-05-09 14:06:40|296.2|293.8|295.23|292.83|296.2|293.8|295.23|292.83|0
1652105210000|2022-05-09 14:06:50|295.45|293.05|295.98|293.58|295.98|293.58|295.45|293.05|0
1652105220000|2022-05-09 14:07:00|295.93|293.53|295.93|293.53|296.09|293.69|295.93|293.53|0
1652105230000|2022-05-09 14:07:10|296.09|293.69|296.41|294.01|296.63|294.23|296.09|293.69|0
1652105240000|2022-05-09 14:07:20|296.95|294.55|296.95|294.55|296.95|294.55|296.74|294.34|0
1652105250000|2022-05-09 14:07:30|296.41|294.01|297.06|294.66|297.06|294.66|296.41|294.01|0
1652105260000|2022-05-09 14:07:40|297.38|294.98|297.44|295.04|297.44|295.04|297.38|294.98|0
1652105270000|2022-05-09 14:07:50|297.6|295.2|298.24|295.84|298.24|295.84|297.6|295.2|0
1652105280000|2022-05-09 14:08:00|298.35|295.95|298.24|295.84|298.35|295.95|298.13|295.73|0
1652105290000|2022-05-09 14:08:10|298.19|295.79|297.92|295.52|298.46|296.06|297.92|295.52|0
1652105300000|2022-05-09 14:08:20|297.38|294.98|298.03|295.63|298.03|295.63|297.38|294.98|0
1652105310000|2022-05-09 14:08:30|298.35|295.95|298.46|296.06|298.46|296.06|298.35|295.95|0
1652105320000|2022-05-09 14:08:40|298.67|296.27|299.11|296.71|299.43|297.03|298.67|296.27|0
1652105330000|2022-05-09 14:08:50|299.54|297.14|299.43|297.03|299.54|297.14|299.43|297.03|0
1652105340000|2022-05-09 14:09:00|299.54|297.14|300.08|297.68|300.19|297.79|299.54|297.14|0
1652105350000|2022-05-09 14:09:10|299.86|297.46|300.73|298.33|300.73|298.33|299.86|297.46|0
1652105360000|2022-05-09 14:09:20|301.16|298.76|300.51|298.11|301.16|298.76|300.51|298.11|0
1652105370000|2022-05-09 14:09:30|300.62|298.22|301.06|298.66|301.06|298.66|300.62|298.22|0
1652105380000|2022-05-09 14:09:40|300.62|298.22|300.95|298.55|300.95|298.55|300.62|298.22|0
1652105390000|2022-05-09 14:09:50|301.05|298.65|301.27|298.87|301.27|298.87|301.05|298.65|0
1652105400000|2022-05-09 14:10:00|300.95|298.55|299.75|297.35|300.95|298.55|299.75|297.35|0
1652105410000|2022-05-09 14:10:10|299.81|297.41|300.19|297.79|300.19|297.79|299.81|297.41|0
1652105420000|2022-05-09 14:10:20|300.03|297.63|299.32|296.92|300.03|297.63|299.32|296.92|0
1652105430000|2022-05-09 14:10:30|298.67|296.27|298.56|296.16|298.67|296.27|298.24|295.84|0
1652105440000|2022-05-09 14:10:40|298.67|296.27|298.02|295.62|298.67|296.27|297.92|295.52|0
1652105450000|2022-05-09 14:10:50|298.35|295.95|296.07|293.67|298.56|296.16|296.07|293.67|0
1652105460000|2022-05-09 14:11:00|297.01|294.61|297.82|295.42|298.47|296.07|297.01|294.61|0
1652105470000|2022-05-09 14:11:10|299.06|296.66|298.42|296.02|299.06|296.66|297.99|295.59|0
1652105480000|2022-05-09 14:11:20|298.04|295.64|298.39|295.99|298.39|295.99|297.88|295.48|0
1652105490000|2022-05-09 14:11:30|299.04|296.64|298.99|296.59|299.15|296.75|298.99|296.59|0
1652105500000|2022-05-09 14:11:40|298.93|296.53|299.25|296.85|299.25|296.85|298.93|296.53|0
1652105510000|2022-05-09 14:11:50|299.09|296.69|299.04|296.64|299.09|296.69|298.61|296.21|0
1652105520000|2022-05-09 14:12:00|299.36|296.96|299.79|297.39|299.79|297.39|299.36|296.96|0
1652105530000|2022-05-09 14:12:10|299.58|297.18|300.01|297.61|300.01|297.61|299.58|297.18|0
1652105540000|2022-05-09 14:12:20|298.71|296.31|299.04|296.64|299.04|296.64|298.71|296.31|0
1652105550000|2022-05-09 14:12:30|298.93|296.53|299.79|297.39|299.9|297.5|298.93|296.53|0
1652105560000|2022-05-09 14:12:40|300.01|297.61|299.04|296.64|300.01|297.61|299.04|296.64|0
1652105570000|2022-05-09 14:12:50|297.96|295.56|297.21|294.81|297.96|295.56|297|294.6|0
1652105580000|2022-05-09 14:13:00|297.16|294.76|297.53|295.13|297.53|295.13|297.16|294.76|0
1652105590000|2022-05-09 14:13:10|297.1|294.7|295.39|292.99|297.1|294.7|295.02|292.62|0
1652105600000|2022-05-09 14:13:20|295.18|292.78|294.75|292.35|295.24|292.84|294.65|292.25|0
1652105610000|2022-05-09 14:13:30|294.97|292.57|295.82|293.42|295.82|293.42|294.97|292.57|0
1652105620000|2022-05-09 14:13:40|295.71|293.31|296.68|294.28|296.68|294.28|295.71|293.31|0
1652105630000|2022-05-09 14:13:50|296.25|293.85|296.41|294.01|296.41|294.01|295.82|293.42|0
1652105640000|2022-05-09 14:14:00|296.62|294.22|296.03|293.63|296.62|294.22|295.93|293.53|0
1652105650000|2022-05-09 14:14:10|296.14|293.74|295.39|292.99|296.14|293.74|295.39|292.99|0
1652105660000|2022-05-09 14:14:20|295.82|293.42|295.71|293.31|296.03|293.63|295.71|293.31|0
1652105670000|2022-05-09 14:14:30|295.5|293.1|295.5|293.1|295.5|293.1|295.39|292.99|0
1652105680000|2022-05-09 14:14:40|295.56|293.16|295.93|293.53|296.03|293.63|295.56|293.16|0
1652105690000|2022-05-09 14:14:50|296.03|293.63|296.57|294.17|296.57|294.17|296.03|293.63|0
1652105700000|2022-05-09 14:15:00|297|294.6|296.35|293.95|297.32|294.92|296.35|293.95|0
1652105710000|2022-05-09 14:15:10|296.25|293.85|295.82|293.42|296.25|293.85|295.61|293.21|0
1652105720000|2022-05-09 14:15:20|296.03|293.63|297|294.6|297|294.6|296.03|293.63|0
1652105730000|2022-05-09 14:15:30|297.37|294.97|297.96|295.56|298.5|296.1|297.37|294.97|0
1652105740000|2022-05-09 14:15:40|297.85|295.45|297.64|295.24|297.85|295.45|297.64|295.24|0
1652105750000|2022-05-09 14:15:50|297.53|295.13|296.78|294.38|297.53|295.13|295.93|293.53|0
1652105760000|2022-05-09 14:16:00|297.21|294.81|296.25|293.85|297.37|294.97|296.25|293.85|0
1652105770000|2022-05-09 14:16:10|296.2|293.8|294.86|292.46|296.2|293.8|294.65|292.25|0
1652105780000|2022-05-09 14:16:20|294.92|292.52|295.5|293.1|295.5|293.1|294.92|292.52|0
1652105790000|2022-05-09 14:16:30|295.71|293.31|297|294.6|297|294.6|295.71|293.31|0
1652105800000|2022-05-09 14:16:40|297.32|294.92|296.89|294.49|297.32|294.92|296.67|294.27|0
1652105810000|2022-05-09 14:16:50|296.25|293.85|296.25|293.85|296.35|293.95|296.14|293.74|0
1652105820000|2022-05-09 14:17:00|295.82|293.42|296.46|294.06|296.46|294.06|295.82|293.42|0
1652105830000|2022-05-09 14:17:10|296.35|293.95|295.93|293.53|296.35|293.95|295.87|293.47|0
1652105840000|2022-05-09 14:17:20|295.71|293.31|296.67|294.27|296.67|294.27|295.71|293.31|0
1652105850000|2022-05-09 14:17:30|297.1|294.7|297|294.6|297.1|294.7|297|294.6|0
1652105860000|2022-05-09 14:17:40|297.1|294.7|297.64|295.24|297.75|295.35|297.1|294.7|0
1652105870000|2022-05-09 14:17:50|297.42|295.02|298.07|295.67|298.07|295.67|297.42|295.02|0
1652105880000|2022-05-09 14:18:00|298.28|295.88|299.14|296.74|299.14|296.74|298.28|295.88|0
1652105890000|2022-05-09 14:18:10|299.03|296.63|299.79|297.39|299.79|297.39|299.03|296.63|0
1652105900000|2022-05-09 14:18:20|299.63|297.23|299.36|296.96|299.68|297.28|299.36|296.96|0
1652105910000|2022-05-09 14:18:30|299.03|296.63|299.14|296.74|299.14|296.74|299.03|296.63|0
1652105920000|2022-05-09 14:18:40|299.36|296.96|299.09|296.69|299.57|297.17|299.09|296.69|0
1652105930000|2022-05-09 14:18:50|299.14|296.74|298.82|296.42|299.79|297.39|298.82|296.42|0
1652105940000|2022-05-09 14:19:00|299.14|296.74|299.74|297.34|299.79|297.39|299.14|296.74|0
1652105950000|2022-05-09 14:19:10|300.11|297.71|299.79|297.39|300.11|297.71|299.57|297.17|0
1652105960000|2022-05-09 14:19:20|299.68|297.28|298.5|296.1|299.68|297.28|298.5|296.1|0
1652105970000|2022-05-09 14:19:30|299.03|296.63|299.9|297.5|300.22|297.82|299.03|296.63|0
1652105980000|2022-05-09 14:19:40|300.11|297.71|300.71|298.31|300.71|298.31|300.11|297.71|0
1652105990000|2022-05-09 14:19:50|300.22|297.82|299.74|297.34|300.22|297.82|299.68|297.28|0
1652106000000|2022-05-09 14:20:00|300|297.6|300.65|298.25|300.65|298.25|300|297.6|0
1652106010000|2022-05-09 14:20:10|300.33|297.93|299.46|297.06|300.33|297.93|299.14|296.74|0
1652106020000|2022-05-09 14:20:20|300.06|297.66|300.54|298.14|300.54|298.14|300.06|297.66|0
1652106030000|2022-05-09 14:20:30|300.38|297.98|300.98|298.58|300.98|298.58|300.38|297.98|0
1652106040000|2022-05-09 14:20:40|301.19|298.79|301.19|298.79|301.3|298.9|301.19|298.79|0
1652106050000|2022-05-09 14:20:50|301.36|298.96|300.76|298.36|301.36|298.96|300|297.6|0
1652106060000|2022-05-09 14:21:00|300.22|297.82|300.06|297.66|300.22|297.82|300|297.6|0
1652106070000|2022-05-09 14:21:10|300.33|297.93|300.76|298.36|300.76|298.36|300.33|297.93|0
1652106080000|2022-05-09 14:21:20|300.44|298.04|299.9|297.5|300.44|298.04|299.68|297.28|0
1652106090000|2022-05-09 14:21:30|298.98|296.58|299.57|297.17|299.57|297.17|298.98|296.58|0
1652106100000|2022-05-09 14:21:40|300|297.6|299.9|297.5|300.22|297.82|299.9|297.5|0
1652106110000|2022-05-09 14:21:50|299.68|297.28|299.46|297.06|299.79|297.39|299.36|296.96|0
1652106120000|2022-05-09 14:22:00|298.6|296.2|298.93|296.53|299.14|296.74|298.6|296.2|0
1652106130000|2022-05-09 14:22:10|299.57|297.17|300.54|298.14|300.54|298.14|299.57|297.17|0
1652106140000|2022-05-09 14:22:20|300.11|297.71|300.76|298.36|300.76|298.36|300.11|297.71|0
1652106150000|2022-05-09 14:22:30|300.87|298.47|300.98|298.58|301.3|298.9|300.87|298.47|0
1652106160000|2022-05-09 14:22:40|301.19|298.79|300.87|298.47|301.19|298.79|300.54|298.14|0
1652106170000|2022-05-09 14:22:50|301.3|298.9|301.95|299.55|301.95|299.55|301.3|298.9|0
1652106180000|2022-05-09 14:23:00|302.38|299.98|302.17|299.77|302.38|299.98|302.06|299.66|0
1652106190000|2022-05-09 14:23:10|302.22|299.82|301.84|299.44|302.28|299.88|301.84|299.44|0
1652106200000|2022-05-09 14:23:20|301.95|299.55|302.06|299.66|302.06|299.66|301.95|299.55|0
1652106210000|2022-05-09 14:23:30|302.28|299.88|302.06|299.66|302.28|299.88|302.06|299.66|0
1652106220000|2022-05-09 14:23:40|302.17|299.77|302.17|299.77|302.38|299.98|302.17|299.77|0
1652106230000|2022-05-09 14:23:50|302.27|299.87|302.17|299.77|302.27|299.87|302.17|299.77|0
1652106240000|2022-05-09 14:24:00|301.84|299.44|302.93|300.53|302.93|300.53|301.84|299.44|0
1652106250000|2022-05-09 14:24:10|302.71|300.31|302.38|299.98|302.71|300.31|302.38|299.98|0
1652106260000|2022-05-09 14:24:20|301.95|299.55|302.6|300.2|302.6|300.2|301.95|299.55|0
1652106270000|2022-05-09 14:24:30|302.66|300.26|302.82|300.42|302.93|300.53|302.6|300.2|0
1652106280000|2022-05-09 14:24:40|303.58|301.18|303.58|301.18|303.69|301.29|303.58|301.18|0
1652106290000|2022-05-09 14:24:50|303.8|301.4|303.91|301.51|303.91|301.51|303.8|301.4|0
1652106300000|2022-05-09 14:25:00|304.45|302.05|303.03|300.63|304.45|302.05|303.03|300.63|0
1652106310000|2022-05-09 14:25:10|302.93|300.53|303.69|301.29|303.69|301.29|302.93|300.53|0
1652106320000|2022-05-09 14:25:20|303.58|301.18|303.47|301.07|303.58|301.18|302.71|300.31|0
1652106330000|2022-05-09 14:25:30|303.14|300.74|303.14|300.74|303.14|300.74|303.03|300.63|0
1652106340000|2022-05-09 14:25:40|303.03|300.63|303.36|300.96|303.36|300.96|302.71|300.31|0
1652106350000|2022-05-09 14:25:50|303.47|301.07|303.25|300.85|303.47|301.07|303.03|300.63|0
1652106360000|2022-05-09 14:26:00|302.17|299.77|302.17|299.77|302.27|299.87|302.06|299.66|0
1652106370000|2022-05-09 14:26:10|302.06|299.66|302.17|299.77|302.27|299.87|302.06|299.66|0
1652106380000|2022-05-09 14:26:20|302.27|299.87|301.62|299.22|302.38|299.98|301.62|299.22|0
1652106390000|2022-05-09 14:26:30|301.95|299.55|302.27|299.87|302.27|299.87|301.95|299.55|0
1652106400000|2022-05-09 14:26:40|301.79|299.39|302.71|300.31|303.14|300.74|301.79|299.39|0
1652106410000|2022-05-09 14:26:50|303.03|300.63|302.38|299.98|303.03|300.63|301.84|299.44|0
1652106420000|2022-05-09 14:27:00|302.27|299.87|302.38|299.98|302.38|299.98|301.95|299.55|0
1652106430000|2022-05-09 14:27:10|302.49|300.09|302.93|300.53|302.93|300.53|302.49|300.09|0
1652106440000|2022-05-09 14:27:20|302.76|300.36|302.16|299.76|302.76|300.36|302.06|299.66|0
1652106450000|2022-05-09 14:27:30|302.49|300.09|302.38|299.98|302.55|300.15|302.27|299.87|0
1652106460000|2022-05-09 14:27:40|302.6|300.2|302.16|299.76|302.6|300.2|302.16|299.76|0
1652106470000|2022-05-09 14:27:50|302.44|300.04|302.38|299.98|302.71|300.31|302.38|299.98|0
1652106480000|2022-05-09 14:28:00|302.6|300.2|303.25|300.85|303.25|300.85|302.6|300.2|0
1652106490000|2022-05-09 14:28:10|303.58|301.18|303.74|301.34|303.8|301.4|303.58|301.18|0
1652106500000|2022-05-09 14:28:20|303.8|301.4|302.82|300.42|304.01|301.61|302.82|300.42|0
1652106510000|2022-05-09 14:28:30|303.25|300.85|303.52|301.12|303.52|301.12|303.03|300.63|0
1652106520000|2022-05-09 14:28:40|303.8|301.4|304.01|301.61|304.12|301.72|303.8|301.4|0
1652106530000|2022-05-09 14:28:50|304.12|301.72|304.67|302.27|304.67|302.27|304.12|301.72|0
1652106540000|2022-05-09 14:29:00|304.89|302.49|304.78|302.38|305.1|302.7|304.78|302.38|0
1652106550000|2022-05-09 14:29:10|305|302.6|305.65|303.25|305.65|303.25|305|302.6|0
1652106560000|2022-05-09 14:29:20|304.56|302.16|305.21|302.81|305.43|303.03|304.56|302.16|0
1652106570000|2022-05-09 14:29:30|305.32|302.92|305.43|303.03|305.54|303.14|305.32|302.92|0
1652106580000|2022-05-09 14:29:40|305.54|303.14|305.32|302.92|305.54|303.14|305.32|302.92|0
1652106590000|2022-05-09 14:29:50|304.67|302.27|304.78|302.38|304.94|302.54|304.67|302.27|0
1652106600000|2022-05-09 14:30:00|305.6|303.2|305.87|303.47|305.87|303.47|305.6|303.2|0
1652106610000|2022-05-09 14:30:10|306.04|303.64|306.42|304.02|306.42|304.02|306.04|303.64|0
1652106620000|2022-05-09 14:30:20|306.53|304.13|306.42|304.02|306.53|304.13|306.42|304.02|0
1652106630000|2022-05-09 14:30:30|306.53|304.13|305.43|303.03|306.53|304.13|305.43|303.03|0
1652106640000|2022-05-09 14:30:40|305.87|303.47|306.09|303.69|306.09|303.69|305.87|303.47|0
1652106650000|2022-05-09 14:30:50|305.87|303.47|305.82|303.42|305.87|303.47|305.43|303.03|0
1652106660000|2022-05-09 14:31:00|305.43|303.03|305.76|303.36|305.76|303.36|305.43|303.03|0
1652106670000|2022-05-09 14:31:10|305.82|303.42|305.49|303.09|305.82|303.42|305.49|303.09|0
1652106680000|2022-05-09 14:31:20|305.54|303.14|305.54|303.14|305.87|303.47|305.54|303.14|0
1652106690000|2022-05-09 14:31:30|305.76|303.36|305.76|303.36|305.76|303.36|305.76|303.36|0
1652106700000|2022-05-09 14:31:40|305.43|303.03|305.27|302.87|305.43|303.03|305.1|302.7|0
1652106710000|2022-05-09 14:31:50|305.54|303.14|305.87|303.47|305.87|303.47|305.54|303.14|0
1652106720000|2022-05-09 14:32:00|306.2|303.8|306.09|303.69|306.2|303.8|306.09|303.69|0
1652106730000|2022-05-09 14:32:10|305.65|303.25|305.98|303.58|305.98|303.58|305.65|303.25|0
1652106740000|2022-05-09 14:32:20|306.2|303.8|306.42|304.02|306.53|304.13|306.09|303.69|0
1652106750000|2022-05-09 14:32:30|306.25|303.85|306.14|303.74|306.25|303.85|306.14|303.74|0
1652106760000|2022-05-09 14:32:40|306.42|304.02|306.53|304.13|306.53|304.13|306.42|304.02|0
1652106770000|2022-05-09 14:32:50|306.64|304.24|306.64|304.24|306.75|304.35|306.64|304.24|0
1652106780000|2022-05-09 14:33:00|307.4|305|306.69|304.29|307.4|305|306.69|304.29|0
1652106790000|2022-05-09 14:33:10|306.2|303.8|306.42|304.02|306.42|304.02|305.87|303.47|0
1652106800000|2022-05-09 14:33:20|306.53|304.13|306.31|303.91|306.53|304.13|305.98|303.58|0
1652106810000|2022-05-09 14:33:30|305.98|303.58|306.31|303.91|306.31|303.91|305.98|303.58|0
1652106820000|2022-05-09 14:33:40|306.14|303.74|306.53|304.13|306.53|304.13|306.14|303.74|0
1652106830000|2022-05-09 14:33:50|306.42|304.02|306.31|303.91|306.42|304.02|306.2|303.8|0
1652106840000|2022-05-09 14:34:00|306.47|304.07|306.53|304.13|306.53|304.13|306.2|303.8|0
1652106850000|2022-05-09 14:34:10|306.42|304.02|306.2|303.8|306.64|304.24|306.2|303.8|0
1652106860000|2022-05-09 14:34:20|305.98|303.58|305.92|303.52|306.09|303.69|305.92|303.52|0
1652106870000|2022-05-09 14:34:30|305.87|303.47|304.12|301.72|305.87|303.47|304.12|301.72|0
1652106880000|2022-05-09 14:34:40|304.34|301.94|303.68|301.28|304.45|302.05|303.68|301.28|0
1652106890000|2022-05-09 14:34:50|303.79|301.39|304.12|301.72|304.12|301.72|303.79|301.39|0
1652106900000|2022-05-09 14:35:00|304.39|301.99|305.1|302.7|305.1|302.7|304.39|301.99|0
1652106910000|2022-05-09 14:35:10|304.45|302.05|304.56|302.16|304.77|302.37|304.45|302.05|0
1652106920000|2022-05-09 14:35:20|304.12|301.72|304.01|301.61|304.12|301.72|304.01|301.61|0
1652106930000|2022-05-09 14:35:30|304.07|301.67|304.34|301.94|304.34|301.94|304.07|301.67|0
1652106940000|2022-05-09 14:35:40|304.39|301.99|304.23|301.83|304.45|302.05|304.23|301.83|0
1652106950000|2022-05-09 14:35:50|304.34|301.94|304.45|302.05|304.45|302.05|304.34|301.94|0
1652106960000|2022-05-09 14:36:00|305.21|302.81|304.88|302.48|305.54|303.14|304.88|302.48|0
1652106970000|2022-05-09 14:36:10|304.77|302.37|304.99|302.59|305.21|302.81|304.77|302.37|0
1652106980000|2022-05-09 14:36:20|305.1|302.7|304.66|302.26|305.1|302.7|304.66|302.26|0
1652106990000|2022-05-09 14:36:30|304.45|302.05|304.45|302.05|304.66|302.26|304.45|302.05|0
1652107000000|2022-05-09 14:36:40|304.23|301.83|304.66|302.26|304.66|302.26|304.23|301.83|0
1652107010000|2022-05-09 14:36:50|304.77|302.37|305.54|303.14|305.54|303.14|304.77|302.37|0
1652107020000|2022-05-09 14:37:00|305.65|303.25|306.09|303.69|306.2|303.8|305.65|303.25|0
1652107030000|2022-05-09 14:37:10|306.2|303.8|306.14|303.74|306.2|303.8|305.87|303.47|0
1652107040000|2022-05-09 14:37:20|306.2|303.8|307.07|304.67|307.07|304.67|306.2|303.8|0
1652107050000|2022-05-09 14:37:30|306.85|304.45|307.02|304.62|307.02|304.62|306.63|304.23|0
1652107060000|2022-05-09 14:37:40|307.07|304.67|307.07|304.67|307.29|304.89|307.07|304.67|0
1652107070000|2022-05-09 14:37:50|307.24|304.84|307.29|304.89|307.29|304.89|307.18|304.78|0
1652107080000|2022-05-09 14:38:00|307.13|304.73|307.46|305.06|307.51|305.11|307.13|304.73|0
1652107090000|2022-05-09 14:38:10|307.29|304.89|307.84|305.44|307.84|305.44|307.29|304.89|0
1652107100000|2022-05-09 14:38:20|307.73|305.33|307.4|305|307.73|305.33|307.4|305|0
1652107110000|2022-05-09 14:38:30|308.06|305.66|308.17|305.77|308.28|305.88|307.95|305.55|0
1652107120000|2022-05-09 14:38:40|307.95|305.55|308.17|305.77|308.17|305.77|307.95|305.55|0
1652107130000|2022-05-09 14:38:50|307.9|305.5|308.23|305.83|308.23|305.83|307.9|305.5|0
1652107140000|2022-05-09 14:39:00|308.28|305.88|308.17|305.77|308.28|305.88|308.06|305.66|0
1652107150000|2022-05-09 14:39:10|308.39|305.99|309.16|306.76|309.16|306.76|308.17|305.77|0
1652107160000|2022-05-09 14:39:20|309.28|306.88|309.61|307.21|309.72|307.32|309.28|306.88|0
1652107170000|2022-05-09 14:39:30|309.83|307.43|310.27|307.87|310.27|307.87|309.83|307.43|0
1652107180000|2022-05-09 14:39:40|310.49|308.09|310.38|307.98|310.49|308.09|310.27|307.87|0
1652107190000|2022-05-09 14:39:50|310.16|307.76|310.16|307.76|310.16|307.76|309.94|307.54|0
1652107200000|2022-05-09 14:40:00|310.27|307.87|310.05|307.65|310.27|307.87|309.72|307.32|0
1652107210000|2022-05-09 14:40:10|309.83|307.43|309.27|306.87|309.83|307.43|308.94|306.54|0
1652107220000|2022-05-09 14:40:20|309.16|306.76|308.83|306.43|309.27|306.87|308.83|306.43|0
1652107230000|2022-05-09 14:40:30|308.72|306.32|308.67|306.27|308.72|306.32|308.39|305.99|0
1652107240000|2022-05-09 14:40:40|308.06|305.66|308.61|306.21|308.61|306.21|308.06|305.66|0
1652107250000|2022-05-09 14:40:50|308.28|305.88|308.39|305.99|308.39|305.99|308.06|305.66|0
1652107260000|2022-05-09 14:41:00|308.72|306.32|307.79|305.39|308.72|306.32|307.79|305.39|0
1652107270000|2022-05-09 14:41:10|308.28|305.88|307.62|305.22|308.5|306.1|307.46|305.06|0
1652107280000|2022-05-09 14:41:20|307.84|305.44|307.29|304.89|307.84|305.44|307.29|304.89|0
1652107290000|2022-05-09 14:41:30|306.19|303.79|306.08|303.68|306.3|303.9|306.08|303.68|0
1652107300000|2022-05-09 14:41:40|305.65|303.25|305.92|303.52|305.92|303.52|305.1|302.7|0
1652107310000|2022-05-09 14:41:50|306.3|303.9|306.85|304.45|306.85|304.45|306.3|303.9|0
1652107320000|2022-05-09 14:42:00|306.74|304.34|306.63|304.23|306.74|304.34|306.19|303.79|0
1652107330000|2022-05-09 14:42:10|306.52|304.12|306.52|304.12|306.96|304.56|306.52|304.12|0
1652107340000|2022-05-09 14:42:20|306.25|303.85|304.88|302.48|306.25|303.85|304.88|302.48|0
1652107350000|2022-05-09 14:42:30|304.55|302.15|306.08|303.68|306.08|303.68|304.55|302.15|0
1652107360000|2022-05-09 14:42:40|305.81|303.41|305.64|303.24|305.81|303.41|305.54|303.14|0
1652107370000|2022-05-09 14:42:50|305.75|303.35|305.64|303.24|305.75|303.35|305.43|303.03|0
1652107380000|2022-05-09 14:43:00|306.41|304.01|305.64|303.24|306.41|304.01|305.64|303.24|0
1652107390000|2022-05-09 14:43:10|305.53|303.13|305.64|303.24|305.64|303.24|305.21|302.81|0
1652107400000|2022-05-09 14:43:20|305.86|303.46|305.97|303.57|305.97|303.57|305.86|303.46|0
1652107410000|2022-05-09 14:43:30|306.63|304.23|306.52|304.12|306.63|304.23|306.52|304.12|0
1652107420000|2022-05-09 14:43:40|306.63|304.23|306.3|303.9|306.63|304.23|306.25|303.85|0
1652107430000|2022-05-09 14:43:50|306.14|303.74|306.74|304.34|306.74|304.34|306.14|303.74|0
1652107440000|2022-05-09 14:44:00|306.96|304.56|307.02|304.62|307.29|304.89|306.96|304.56|0
1652107450000|2022-05-09 14:44:10|306.96|304.56|307.4|305|307.4|305|306.96|304.56|0
1652107460000|2022-05-09 14:44:20|307.9|305.5|307.46|305.06|308.5|306.1|307.46|305.06|0
1652107470000|2022-05-09 14:44:30|307.29|304.89|307.29|304.89|307.4|305|307.29|304.89|0
1652107480000|2022-05-09 14:44:40|306.8|304.4|306.63|304.23|306.85|304.45|306.63|304.23|0
1652107490000|2022-05-09 14:44:50|306.58|304.18|305.32|302.92|306.74|304.34|305.32|302.92|0
1652107500000|2022-05-09 14:45:00|304.66|302.26|304|301.6|304.66|302.26|303.68|301.28|0
1652107510000|2022-05-09 14:45:10|304.66|302.26|305.1|302.7|305.64|303.24|304.66|302.26|0
1652107520000|2022-05-09 14:45:20|304.99|302.59|305.04|302.64|305.04|302.64|304.88|302.48|0
1652107530000|2022-05-09 14:45:30|304.17|301.77|304.22|301.82|304.33|301.93|304|301.6|0
1652107540000|2022-05-09 14:45:40|304|301.6|304.55|302.15|304.66|302.26|304|301.6|0
1652107550000|2022-05-09 14:45:50|304.88|302.48|304.06|301.66|304.88|302.48|304|301.6|0
1652107560000|2022-05-09 14:46:00|303.9|301.5|303.68|301.28|303.9|301.5|303.68|301.28|0
1652107570000|2022-05-09 14:46:10|303.35|300.95|303.79|301.39|303.79|301.39|303.35|300.95|0
1652107580000|2022-05-09 14:46:20|303.3|300.9|303.02|300.62|303.3|300.9|303.02|300.62|0
1652107590000|2022-05-09 14:46:30|303.24|300.84|302.59|300.19|303.24|300.84|302.59|300.19|0
1652107600000|2022-05-09 14:46:40|302.97|300.57|303.41|301.01|303.41|301.01|302.97|300.57|0
1652107610000|2022-05-09 14:46:50|303.46|301.06|303.68|301.28|303.68|301.28|303.46|301.06|0
1652107620000|2022-05-09 14:47:00|305.31|302.91|305.31|302.91|305.31|302.91|305.31|302.91|0
1652107630000|2022-05-09 14:47:10|305.26|302.86|305.75|303.35|305.75|303.35|305.26|302.86|0
1652107640000|2022-05-09 14:47:20|305.64|303.24|305.59|303.19|305.86|303.46|305.53|303.13|0
1652107650000|2022-05-09 14:47:30|305.42|303.02|306.08|303.68|306.08|303.68|305.42|303.02|0
1652107660000|2022-05-09 14:47:40|305.75|303.35|304.99|302.59|305.75|303.35|304.99|302.59|0
1652107670000|2022-05-09 14:47:50|304.55|302.15|303.57|301.17|304.55|302.15|303.46|301.06|0
1652107680000|2022-05-09 14:48:00|302.81|300.41|303.46|301.06|303.79|301.39|302.81|300.41|0
1652107690000|2022-05-09 14:48:10|303.57|301.17|303.89|301.49|303.89|301.49|303.35|300.95|0
1652107700000|2022-05-09 14:48:20|304.22|301.82|304.77|302.37|304.77|302.37|304|301.6|0
1652107710000|2022-05-09 14:48:30|304.39|301.99|303.89|301.49|304.39|301.99|303.89|301.49|0
1652107720000|2022-05-09 14:48:40|303.68|301.28|304.22|301.82|304.22|301.82|303.68|301.28|0
1652107730000|2022-05-09 14:48:50|303.46|301.06|303.57|301.17|303.57|301.17|303.02|300.62|0
1652107740000|2022-05-09 14:49:00|303.41|301.01|303.13|300.73|303.41|301.01|303.13|300.73|0
1652107750000|2022-05-09 14:49:10|302.26|299.86|302.75|300.35|302.75|300.35|302.26|299.86|0
1652107760000|2022-05-09 14:49:20|302.91|300.51|302.48|300.08|302.91|300.51|302.48|300.08|0
1652107770000|2022-05-09 14:49:30|302.59|300.19|303.57|301.17|303.57|301.17|302.59|300.19|0
1652107780000|2022-05-09 14:49:40|303.35|300.95|304.33|301.93|304.39|301.99|303.35|300.95|0
1652107790000|2022-05-09 14:49:50|303.89|301.49|304.28|301.88|304.33|301.93|303.89|301.49|0
1652107800000|2022-05-09 14:50:00|304.55|302.15|304.11|301.71|304.55|302.15|303.89|301.49|0
1652107810000|2022-05-09 14:50:10|304.39|301.99|303.68|301.28|304.39|301.99|303.68|301.28|0
1652107820000|2022-05-09 14:50:20|302.91|300.51|303.46|301.06|303.46|301.06|302.7|300.3|0
1652107830000|2022-05-09 14:50:30|302.86|300.46|304|301.6|304|301.6|302.86|300.46|0
1652107840000|2022-05-09 14:50:40|304.22|301.82|304.33|301.93|304.33|301.93|304.22|301.82|0
1652107850000|2022-05-09 14:50:50|304.44|302.04|304.44|302.04|304.55|302.15|304.44|302.04|0
1652107860000|2022-05-09 14:51:00|305.15|302.75|305.2|302.8|305.42|303.02|305.15|302.75|0
1652107870000|2022-05-09 14:51:10|304.77|302.37|305.2|302.8|305.2|302.8|304.77|302.37|0
1652107880000|2022-05-09 14:51:20|305.64|303.24|306.52|304.12|306.52|304.12|305.64|303.24|0
1652107890000|2022-05-09 14:51:30|307.07|304.67|308.06|305.66|308.17|305.77|307.07|304.67|0
1652107900000|2022-05-09 14:51:40|307.56|305.16|307.95|305.55|308.17|305.77|307.56|305.16|0
1652107910000|2022-05-09 14:51:50|308.17|305.77|308.39|305.99|308.39|305.99|308.17|305.77|0
1652107920000|2022-05-09 14:52:00|308.44|306.04|307.07|304.67|308.44|306.04|306.74|304.34|0
1652107930000|2022-05-09 14:52:10|307.4|305|307.95|305.55|307.95|305.55|307.4|305|0
1652107940000|2022-05-09 14:52:20|307.84|305.44|307.67|305.27|307.84|305.44|307.62|305.22|0
1652107950000|2022-05-09 14:52:30|307.18|304.78|307.95|305.55|307.95|305.55|307.18|304.78|0
1652107960000|2022-05-09 14:52:40|307.72|305.32|307.95|305.55|307.95|305.55|307.72|305.32|0
1652107970000|2022-05-09 14:52:50|307.61|305.21|307.39|304.99|307.61|305.21|307.07|304.67|0
1652107980000|2022-05-09 14:53:00|307.5|305.1|307.83|305.43|307.94|305.54|307.5|305.1|0
1652107990000|2022-05-09 14:53:10|308.05|305.65|307.83|305.43|308.17|305.77|307.83|305.43|0
1652108000000|2022-05-09 14:53:20|307.94|305.54|308.39|305.99|308.39|305.99|307.94|305.54|0
1652108010000|2022-05-09 14:53:30|308.28|305.88|307.28|304.88|308.55|306.15|307.28|304.88|0
1652108020000|2022-05-09 14:53:40|307.5|305.1|307.94|305.54|307.94|305.54|307.5|305.1|0
1652108030000|2022-05-09 14:53:50|307.83|305.43|308.27|305.87|308.27|305.87|307.83|305.43|0
1652108040000|2022-05-09 14:54:00|308.5|306.1|308.61|306.21|308.61|306.21|308.27|305.87|0
1652108050000|2022-05-09 14:54:10|308.94|306.54|308.05|305.65|308.94|306.54|308.05|305.65|0
1652108060000|2022-05-09 14:54:20|308.38|305.98|308.27|305.87|308.38|305.98|308.16|305.76|0
1652108070000|2022-05-09 14:54:30|308.38|305.98|308.77|306.37|308.83|306.43|308.38|305.98|0
1652108080000|2022-05-09 14:54:40|308.38|305.98|308.83|306.43|308.83|306.43|308.38|305.98|0
1652108090000|2022-05-09 14:54:50|308.72|306.32|310.04|307.64|310.04|307.64|308.72|306.32|0
1652108100000|2022-05-09 14:55:00|309.93|307.53|310.43|308.03|310.43|308.03|309.93|307.53|0
1652108110000|2022-05-09 14:55:10|310.48|308.08|309.6|307.2|310.48|308.08|309.6|307.2|0
1652108120000|2022-05-09 14:55:20|309.93|307.53|309.38|306.98|309.93|307.53|309.38|306.98|0
1652108130000|2022-05-09 14:55:30|309.49|307.09|309.6|307.2|309.6|307.2|308.94|306.54|0
1652108140000|2022-05-09 14:55:40|309.49|307.09|309.71|307.31|309.71|307.31|309.49|307.09|0
1652108150000|2022-05-09 14:55:50|309.93|307.53|310.43|308.03|310.43|308.03|309.93|307.53|0
1652108160000|2022-05-09 14:56:00|310.87|308.47|310.71|308.31|310.87|308.47|310.48|308.08|0
1652108170000|2022-05-09 14:56:10|310.93|308.53|310.93|308.53|310.93|308.53|310.82|308.42|0
1652108180000|2022-05-09 14:56:20|311.37|308.97|309.71|307.31|311.37|308.97|309.71|307.31|0
1652108190000|2022-05-09 14:56:30|310.59|308.19|310.48|308.08|310.82|308.42|310.48|308.08|0
1652108200000|2022-05-09 14:56:40|309.71|307.31|308.38|305.98|309.71|307.31|308.38|305.98|0
1652108210000|2022-05-09 14:56:50|308.27|305.87|308.16|305.76|308.27|305.87|308.16|305.76|0
1652108220000|2022-05-09 14:57:00|308.38|305.98|307.5|305.1|308.38|305.98|307.39|304.99|0
1652108230000|2022-05-09 14:57:10|307.83|305.43|309.27|306.87|309.27|306.87|307.83|305.43|0
1652108240000|2022-05-09 14:57:20|309.38|306.98|309.77|307.37|310.1|307.7|309.38|306.98|0
1652108250000|2022-05-09 14:57:30|309.88|307.48|309.49|307.09|309.93|307.53|309.49|307.09|0
1652108260000|2022-05-09 14:57:40|309.54|307.14|309.05|306.65|309.6|307.2|308.82|306.42|0
1652108270000|2022-05-09 14:57:50|309.16|306.76|309.65|307.25|309.65|307.25|309.16|306.76|0
1652108280000|2022-05-09 14:58:00|309.54|307.14|309.71|307.31|309.71|307.31|309.38|306.98|0
1652108290000|2022-05-09 14:58:10|309.04|306.64|309.6|307.2|309.6|307.2|309.04|306.64|0
1652108300000|2022-05-09 14:58:20|309.49|307.09|310.15|307.75|310.15|307.75|309.49|307.09|0
1652108310000|2022-05-09 14:58:30|309.93|307.53|310.1|307.7|310.48|308.08|309.93|307.53|0
1652108320000|2022-05-09 14:58:40|306.96|304.56|310.39|307.99|310.39|307.99|306.96|304.56|0
1652108330000|2022-05-09 14:58:50|310.17|307.77|310.17|307.77|310.17|307.77|309.84|307.44|0
1652108340000|2022-05-09 14:59:00|310.39|307.99|310.28|307.88|310.39|307.99|310.06|307.66|0
1652108350000|2022-05-09 14:59:10|310.39|307.99|310.39|307.99|310.39|307.99|310.06|307.66|0
1652108360000|2022-05-09 14:59:20|310.83|308.43|310.61|308.21|310.83|308.43|310.5|308.1|0
1652108370000|2022-05-09 14:59:30|310.72|308.32|310.39|307.99|310.72|308.32|310.17|307.77|0
1652108380000|2022-05-09 14:59:40|310.5|308.1|311.28|308.88|311.39|308.99|310.5|308.1|0
1652108390000|2022-05-09 14:59:50|311.45|309.05|311.5|309.1|311.5|309.1|311.28|308.88|0
1652108400000|2022-05-09 15:00:00|311.61|309.21|311.61|309.21|312.39|309.99|311.61|309.21|0
1652108410000|2022-05-09 15:00:10|312.28|309.88|312.5|310.1|312.5|310.1|312.28|309.88|0
1652108420000|2022-05-09 15:00:20|312.39|309.99|311.72|309.32|312.39|309.99|311.72|309.32|0
1652108430000|2022-05-09 15:00:30|312.17|309.77|311.06|308.66|312.17|309.77|310.94|308.54|0
1652108440000|2022-05-09 15:00:40|311.17|308.77|310.39|307.99|311.17|308.77|310.39|307.99|0
1652108450000|2022-05-09 15:00:50|310.5|308.1|310.17|307.77|310.5|308.1|310.17|307.77|0
1652108460000|2022-05-09 15:01:00|309.95|307.55|310.5|308.1|310.5|308.1|309.95|307.55|0
1652108470000|2022-05-09 15:01:10|310.72|308.32|310.72|308.32|310.72|308.32|310.5|308.1|0
1652108480000|2022-05-09 15:01:20|310.83|308.43|310.39|307.99|310.83|308.43|310.39|307.99|0
1652108490000|2022-05-09 15:01:30|310.5|308.1|309.95|307.55|310.5|308.1|309.62|307.22|0
1652108500000|2022-05-09 15:01:40|309.84|307.44|311.05|308.65|311.05|308.65|309.84|307.44|0
1652108510000|2022-05-09 15:01:50|311|308.6|310.94|308.54|311.17|308.77|310.94|308.54|0
1652108520000|2022-05-09 15:02:00|311.05|308.65|311.28|308.88|311.33|308.93|311.05|308.65|0
1652108530000|2022-05-09 15:02:10|311.39|308.99|311.5|309.1|311.5|309.1|311.39|308.99|0
1652108540000|2022-05-09 15:02:20|311.39|308.99|311.5|309.1|311.83|309.43|311.39|308.99|0
1652108550000|2022-05-09 15:02:30|311.72|309.32|311.83|309.43|311.83|309.43|311.5|309.1|0
1652108560000|2022-05-09 15:02:40|312.05|309.65|312.05|309.65|312.05|309.65|311.83|309.43|0
1652108570000|2022-05-09 15:02:50|312.17|309.77|312.39|309.99|312.39|309.99|312.17|309.77|0
1652108580000|2022-05-09 15:03:00|312.17|309.77|312.17|309.77|312.28|309.88|311.94|309.54|0
1652108590000|2022-05-09 15:03:10|312.28|309.88|312.17|309.77|312.28|309.88|312.17|309.77|0
1652108600000|2022-05-09 15:03:20|311.39|308.99|311.94|309.54|312.11|309.71|311.39|308.99|0
1652108610000|2022-05-09 15:03:30|311.72|309.32|311.33|308.93|311.72|309.32|311.28|308.88|0
1652108620000|2022-05-09 15:03:40|310.96|308.56|311.19|308.79|311.3|308.9|310.41|308.01|0
1652108630000|2022-05-09 15:03:50|311.35|308.95|312.29|309.89|312.29|309.89|311.35|308.95|0
1652108640000|2022-05-09 15:04:00|311.85|309.45|311.94|309.54|311.94|309.54|311.52|309.12|0
1652108650000|2022-05-09 15:04:10|312.05|309.65|311.83|309.43|312.16|309.76|311.83|309.43|0
1652108660000|2022-05-09 15:04:20|311.94|309.54|311.05|308.65|311.94|309.54|310.72|308.32|0
1652108670000|2022-05-09 15:04:30|311.27|308.87|311.33|308.93|311.71|309.31|311.27|308.87|0
1652108680000|2022-05-09 15:04:40|311.49|309.09|311.83|309.43|312.05|309.65|311.49|309.09|0
1652108690000|2022-05-09 15:04:50|311.6|309.2|311.94|309.54|311.94|309.54|311.38|308.98|0
1652108700000|2022-05-09 15:05:00|312.05|309.65|313.33|310.93|313.33|310.93|312.05|309.65|0
1652108710000|2022-05-09 15:05:10|313.49|311.09|314.49|312.09|314.49|312.09|313.49|311.09|0
1652108720000|2022-05-09 15:05:20|314.38|311.98|314.49|312.09|314.49|312.09|314.38|311.98|0
1652108730000|2022-05-09 15:05:30|314.83|312.43|314.71|312.31|314.83|312.43|314.71|312.31|0
1652108740000|2022-05-09 15:05:40|314.49|312.09|314.38|311.98|314.49|312.09|314.38|311.98|0
1652108750000|2022-05-09 15:05:50|314.49|312.09|314.49|312.09|314.49|312.09|314.38|311.98|0
1652108760000|2022-05-09 15:06:00|314.71|312.31|314.49|312.09|314.71|312.31|314.27|311.87|0
1652108770000|2022-05-09 15:06:10|314.6|312.2|314.27|311.87|314.71|312.31|314.16|311.76|0
1652108780000|2022-05-09 15:06:20|314.16|311.76|313.93|311.53|314.49|312.09|313.71|311.31|0
1652108790000|2022-05-09 15:06:30|314.66|312.26|314.94|312.54|314.94|312.54|314.49|312.09|0
1652108800000|2022-05-09 15:06:40|315|312.6|314.6|312.2|315|312.6|314.6|312.2|0
1652108810000|2022-05-09 15:06:50|314.49|312.09|314.83|312.43|314.83|312.43|314.49|312.09|0
1652108820000|2022-05-09 15:07:00|314.94|312.54|314.71|312.31|314.94|312.54|314.71|312.31|0
1652108830000|2022-05-09 15:07:10|314.27|311.87|313.93|311.53|314.55|312.15|313.93|311.53|0
1652108840000|2022-05-09 15:07:20|314.16|311.76|314.05|311.65|314.16|311.76|313.71|311.31|0
1652108850000|2022-05-09 15:07:30|314.1|311.7|313.6|311.2|314.1|311.7|313.49|311.09|0
1652108860000|2022-05-09 15:07:40|313.82|311.42|314.38|311.98|314.38|311.98|313.82|311.42|0
1652108870000|2022-05-09 15:07:50|314.16|311.76|313.82|311.42|314.16|311.76|313.6|311.2|0
1652108880000|2022-05-09 15:08:00|313.38|310.98|313.27|310.87|313.82|311.42|313.04|310.64|0
1652108890000|2022-05-09 15:08:10|313.6|311.2|314.38|311.98|314.38|311.98|313.6|311.2|0
1652108900000|2022-05-09 15:08:20|314.6|312.2|313.82|311.42|314.6|312.2|313.82|311.42|0
1652108910000|2022-05-09 15:08:30|313.93|311.53|313.6|311.2|313.93|311.53|313.49|311.09|0
1652108920000|2022-05-09 15:08:40|314.04|311.64|314.6|312.2|314.66|312.26|314.04|311.64|0
1652108930000|2022-05-09 15:08:50|314.27|311.87|313.93|311.53|314.49|312.09|313.93|311.53|0
1652108940000|2022-05-09 15:09:00|313.66|311.26|314.16|311.76|314.16|311.76|313.66|311.26|0
1652108950000|2022-05-09 15:09:10|313.55|311.15|314.04|311.64|314.04|311.64|313.55|311.15|0
1652108960000|2022-05-09 15:09:20|313.49|311.09|313.93|311.53|313.93|311.53|313.49|311.09|0
1652108970000|2022-05-09 15:09:30|313.82|311.42|313.6|311.2|313.82|311.42|313.15|310.75|0
1652108980000|2022-05-09 15:09:40|313.43|311.03|312.99|310.59|313.43|311.03|312.71|310.31|0
1652108990000|2022-05-09 15:09:50|312.55|310.15|312.38|309.98|312.55|310.15|312.38|309.98|0
1652109000000|2022-05-09 15:10:00|312.82|310.42|311.99|309.59|312.82|310.42|311.71|309.31|0
1652109010000|2022-05-09 15:10:10|311.82|309.42|310.72|308.32|311.82|309.42|310.72|308.32|0
1652109020000|2022-05-09 15:10:20|311.27|308.87|311.66|309.26|311.66|309.26|311.16|308.76|0
1652109030000|2022-05-09 15:10:30|311.82|309.42|311.38|308.98|311.93|309.53|311.38|308.98|0
1652109040000|2022-05-09 15:10:40|311.16|308.76|311.16|308.76|311.16|308.76|311.16|308.76|0
1652109050000|2022-05-09 15:10:50|310.44|308.04|310.83|308.43|310.83|308.43|310.44|308.04|0
1652109060000|2022-05-09 15:11:00|311.16|308.76|310.72|308.32|311.16|308.76|310.72|308.32|0
1652109070000|2022-05-09 15:11:10|310.27|307.87|311.16|308.76|311.16|308.76|310.27|307.87|0
1652109080000|2022-05-09 15:11:20|310.72|308.32|311.05|308.65|311.05|308.65|310.72|308.32|0
1652109090000|2022-05-09 15:11:30|310.88|308.48|310.83|308.43|311.05|308.65|310.83|308.43|0
1652109100000|2022-05-09 15:11:40|311.38|308.98|311.38|308.98|311.49|309.09|311.1|308.7|0
1652109110000|2022-05-09 15:11:50|311.27|308.87|310.99|308.59|311.27|308.87|310.99|308.59|0
1652109120000|2022-05-09 15:12:00|311.16|308.76|311.6|309.2|311.6|309.2|311.16|308.76|0
1652109130000|2022-05-09 15:12:10|311.55|309.15|311.71|309.31|311.93|309.53|311.55|309.15|0
1652109140000|2022-05-09 15:12:20|311.49|309.09|311.27|308.87|311.49|309.09|311.27|308.87|0
1652109150000|2022-05-09 15:12:30|310.94|308.54|310.22|307.82|310.99|308.59|310.22|307.82|0
1652109160000|2022-05-09 15:12:40|310.38|307.98|311.05|308.65|311.05|308.65|310.38|307.98|0
1652109170000|2022-05-09 15:12:50|311.1|308.7|311.38|308.98|311.38|308.98|311.1|308.7|0
1652109180000|2022-05-09 15:13:00|311.6|309.2|311.55|309.15|311.71|309.31|311.55|309.15|0
1652109190000|2022-05-09 15:13:10|311.71|309.31|312.32|309.92|312.32|309.92|311.6|309.2|0
1652109200000|2022-05-09 15:13:20|312.49|310.09|313.37|310.97|313.37|310.97|312.49|310.09|0
1652109210000|2022-05-09 15:13:30|313.71|311.31|313.49|311.09|313.71|311.31|313.26|310.86|0
1652109220000|2022-05-09 15:13:40|313.71|311.31|314.15|311.75|314.15|311.75|313.71|311.31|0
1652109230000|2022-05-09 15:13:50|314.26|311.86|314.6|312.2|314.6|312.2|314.04|311.64|0
1652109240000|2022-05-09 15:14:00|314.88|312.48|314.26|311.86|314.88|312.48|314.26|311.86|0
1652109250000|2022-05-09 15:14:10|314.49|312.09|313.32|310.92|314.49|312.09|313.32|310.92|0
1652109260000|2022-05-09 15:14:20|313.37|310.97|313.49|311.09|313.71|311.31|313.37|310.97|0
1652109270000|2022-05-09 15:14:30|313.37|310.97|313.82|311.42|313.88|311.48|313.37|310.97|0
1652109280000|2022-05-09 15:14:40|313.93|311.53|313.93|311.53|313.93|311.53|313.88|311.48|0
1652109290000|2022-05-09 15:14:50|314.04|311.64|313.37|310.97|314.04|311.64|313.32|310.92|0
1652109300000|2022-05-09 15:15:00|313.6|311.2|311.93|309.53|313.82|311.42|311.93|309.53|0
1652109310000|2022-05-09 15:15:10|312.04|309.64|312.04|309.64|312.48|310.08|312.04|309.64|0
1652109320000|2022-05-09 15:15:20|311.6|309.2|311.93|309.53|311.99|309.59|311.6|309.2|0
1652109330000|2022-05-09 15:15:30|312.04|309.64|311.82|309.42|312.04|309.64|311.82|309.42|0
1652109340000|2022-05-09 15:15:40|311.38|308.98|311.16|308.76|311.49|309.09|311.04|308.64|0
1652109350000|2022-05-09 15:15:50|311.04|308.64|311.77|309.37|311.77|309.37|311.04|308.64|0
1652109360000|2022-05-09 15:16:00|311.27|308.87|310.05|307.65|311.27|308.87|310.05|307.65|0
1652109370000|2022-05-09 15:16:10|310.16|307.76|309.94|307.54|310.16|307.76|309.94|307.54|0
1652109380000|2022-05-09 15:16:20|310.05|307.65|310.27|307.87|310.27|307.87|310.05|307.65|0
1652109390000|2022-05-09 15:16:30|310.22|307.82|310.71|308.31|310.71|308.31|310.16|307.76|0
1652109400000|2022-05-09 15:16:40|310.82|308.42|311.04|308.64|311.27|308.87|310.82|308.42|0
1652109410000|2022-05-09 15:16:50|310.82|308.42|311.49|309.09|311.49|309.09|310.82|308.42|0
1652109420000|2022-05-09 15:17:00|311.38|308.98|311.49|309.09|311.49|309.09|311.27|308.87|0
1652109430000|2022-05-09 15:17:10|311.82|309.42|311.82|309.42|311.93|309.53|311.71|309.31|0
1652109440000|2022-05-09 15:17:20|312.04|309.64|312.15|309.75|312.15|309.75|312.04|309.64|0
1652109450000|2022-05-09 15:17:30|312.09|309.69|311.92|309.52|312.31|309.91|311.87|309.47|0
1652109460000|2022-05-09 15:17:40|311.65|309.25|311.2|308.8|311.65|309.25|311.15|308.75|0
1652109470000|2022-05-09 15:17:50|311.31|308.91|311.76|309.36|311.98|309.58|311.31|308.91|0
1652109480000|2022-05-09 15:18:00|311.59|309.19|311.76|309.36|312.15|309.75|311.59|309.19|0
1652109490000|2022-05-09 15:18:10|312.31|309.91|312.42|310.02|312.42|310.02|312.2|309.8|0
1652109500000|2022-05-09 15:18:20|312.2|309.8|312.2|309.8|312.59|310.19|312.2|309.8|0
1652109510000|2022-05-09 15:18:30|312.31|309.91|311.98|309.58|312.31|309.91|311.98|309.58|0
1652109520000|2022-05-09 15:18:40|312.26|309.86|311.87|309.47|312.26|309.86|311.87|309.47|0
1652109530000|2022-05-09 15:18:50|311.76|309.36|311.87|309.47|311.98|309.58|311.64|309.24|0
1652109540000|2022-05-09 15:19:00|312.42|310.02|312.53|310.13|312.75|310.35|312.42|310.02|0
1652109550000|2022-05-09 15:19:10|312.15|309.75|311.98|309.58|312.15|309.75|311.75|309.35|0
1652109560000|2022-05-09 15:19:20|312.2|309.8|312.81|310.41|312.81|310.41|312.2|309.8|0
1652109570000|2022-05-09 15:19:30|313.14|310.74|312.75|310.35|313.14|310.74|312.64|310.24|0
1652109580000|2022-05-09 15:19:40|312.81|310.41|312.86|310.46|312.86|310.46|312.75|310.35|0
1652109590000|2022-05-09 15:19:50|312.92|310.52|312.31|309.91|312.92|310.52|312.2|309.8|0
1652109600000|2022-05-09 15:20:00|312.42|310.02|312.86|310.46|312.98|310.58|312.42|310.02|0
1652109610000|2022-05-09 15:20:10|312.92|310.52|312.98|310.58|313.09|310.69|312.86|310.46|0
1652109620000|2022-05-09 15:20:20|313.09|310.69|313.64|311.24|313.64|311.24|313.09|310.69|0
1652109630000|2022-05-09 15:20:30|313.86|311.46|313.53|311.13|313.86|311.46|313.53|311.13|0
1652109640000|2022-05-09 15:20:40|313.64|311.24|313.09|310.69|313.64|311.24|313.09|310.69|0
1652109650000|2022-05-09 15:20:50|313.42|311.02|313.2|310.8|313.42|311.02|313.14|310.74|0
1652109660000|2022-05-09 15:21:00|313.64|311.24|313.75|311.35|313.86|311.46|313.64|311.24|0
1652109670000|2022-05-09 15:21:10|313.53|311.13|313.42|311.02|313.53|311.13|313.14|310.74|0
1652109680000|2022-05-09 15:21:20|313.31|310.91|313.14|310.74|313.31|310.91|313.09|310.69|0
1652109690000|2022-05-09 15:21:30|313.2|310.8|313.59|311.19|313.75|311.35|313.2|310.8|0
1652109700000|2022-05-09 15:21:40|313.53|311.13|313.25|310.85|313.53|311.13|313.25|310.85|0
1652109710000|2022-05-09 15:21:50|313.42|311.02|313.75|311.35|313.75|311.35|313.37|310.97|0
1652109720000|2022-05-09 15:22:00|314.09|311.69|314.53|312.13|314.53|312.13|313.86|311.46|0
1652109730000|2022-05-09 15:22:10|314.64|312.24|314.42|312.02|314.64|312.24|314.42|312.02|0
1652109740000|2022-05-09 15:22:20|314.48|312.08|314.76|312.36|314.76|312.36|314.48|312.08|0
1652109750000|2022-05-09 15:22:30|314.64|312.24|314.76|312.36|314.76|312.36|314.59|312.19|0
1652109760000|2022-05-09 15:22:40|314.53|312.13|314.53|312.13|314.64|312.24|314.53|312.13|0
1652109770000|2022-05-09 15:22:50|314.31|311.91|314.2|311.8|314.31|311.91|314.2|311.8|0
1652109780000|2022-05-09 15:23:00|314.42|312.02|314.42|312.02|314.64|312.24|314.42|312.02|0
1652109790000|2022-05-09 15:23:10|314.64|312.24|314.76|312.36|314.76|312.36|314.42|312.02|0
1652109800000|2022-05-09 15:23:20|314.64|312.24|314.53|312.13|314.64|312.24|314.53|312.13|0
1652109810000|2022-05-09 15:23:30|314.31|311.91|314.98|312.58|314.98|312.58|314.31|311.91|0
1652109820000|2022-05-09 15:23:40|315.76|313.36|315.2|312.8|315.76|313.36|315.2|312.8|0
1652109830000|2022-05-09 15:23:50|314.53|312.13|315.09|312.69|315.09|312.69|314.53|312.13|0
1652109840000|2022-05-09 15:24:00|315.31|312.91|314.98|312.58|315.31|312.91|314.98|312.58|0
1652109850000|2022-05-09 15:24:10|314.76|312.36|314.64|312.24|315.09|312.69|314.64|312.24|0
1652109860000|2022-05-09 15:24:20|314.48|312.08|315.31|312.91|315.31|312.91|314.48|312.08|0
1652109870000|2022-05-09 15:24:30|315.43|313.03|315.2|312.8|315.43|313.03|314.98|312.58|0
1652109880000|2022-05-09 15:24:40|314.92|312.52|314.31|311.91|314.92|312.52|314.31|311.91|0
1652109890000|2022-05-09 15:24:50|314.64|312.24|314.87|312.47|314.87|312.47|314.53|312.13|0
1652109900000|2022-05-09 15:25:00|315.09|312.69|315.54|313.14|315.87|313.47|315.09|312.69|0
1652109910000|2022-05-09 15:25:10|315.2|312.8|315.31|312.91|315.31|312.91|314.75|312.35|0
1652109920000|2022-05-09 15:25:20|315.2|312.8|315.04|312.64|315.2|312.8|315.04|312.64|0
1652109930000|2022-05-09 15:25:30|315.54|313.14|315.76|313.36|315.76|313.36|315.42|313.02|0
1652109940000|2022-05-09 15:25:40|315.65|313.25|315.87|313.47|315.98|313.58|315.65|313.25|0
1652109950000|2022-05-09 15:25:50|315.93|313.53|315.54|313.14|315.93|313.53|315.54|313.14|0
1652109960000|2022-05-09 15:26:00|315.82|313.42|316.32|313.92|316.43|314.03|315.82|313.42|0
1652109970000|2022-05-09 15:26:10|316.43|314.03|316.54|314.14|316.54|314.14|316.43|314.03|0
1652109980000|2022-05-09 15:26:20|316.83|314.43|316.66|314.26|316.88|314.48|316.66|314.26|0
1652109990000|2022-05-09 15:26:30|316.77|314.37|316.32|313.92|316.88|314.48|316.32|313.92|0
1652110000000|2022-05-09 15:26:40|316.6|314.2|316.49|314.09|316.6|314.2|316.43|314.03|0
1652110010000|2022-05-09 15:26:50|316.32|313.92|315.76|313.36|316.32|313.92|315.76|313.36|0
1652110020000|2022-05-09 15:27:00|315.98|313.58|315.42|313.02|316.1|313.7|315.42|313.02|0
1652110030000|2022-05-09 15:27:10|315.54|313.14|315.87|313.47|315.87|313.47|315.54|313.14|0
1652110040000|2022-05-09 15:27:20|315.98|313.58|315.87|313.47|315.98|313.58|315.76|313.36|0
1652110050000|2022-05-09 15:27:30|315.54|313.14|315.87|313.47|315.87|313.47|315.54|313.14|0
1652110060000|2022-05-09 15:27:40|315.98|313.58|316.21|313.81|316.32|313.92|315.98|313.58|0
1652110070000|2022-05-09 15:27:50|316.43|314.03|316.32|313.92|316.43|314.03|316.32|313.92|0
1652110080000|2022-05-09 15:28:00|316.77|314.37|316.99|314.59|316.99|314.59|316.65|314.25|0
1652110090000|2022-05-09 15:28:10|316.88|314.48|317.1|314.7|317.1|314.7|316.88|314.48|0
1652110100000|2022-05-09 15:28:20|317.33|314.93|315.98|313.58|317.33|314.93|315.98|313.58|0
1652110110000|2022-05-09 15:28:30|316.21|313.81|315.53|313.13|316.21|313.81|315.53|313.13|0
1652110120000|2022-05-09 15:28:40|315.59|313.19|315.93|313.53|315.93|313.53|315.59|313.19|0
1652110130000|2022-05-09 15:28:50|315.53|313.13|314.98|312.58|315.53|313.13|314.98|312.58|0
1652110140000|2022-05-09 15:29:00|314.86|312.46|314.98|312.58|314.98|312.58|314.86|312.46|0
1652110150000|2022-05-09 15:29:10|315.09|312.69|316.21|313.81|316.21|313.81|315.09|312.69|0
1652110160000|2022-05-09 15:29:20|316.09|313.69|315.98|313.58|316.21|313.81|315.98|313.58|0
1652110170000|2022-05-09 15:29:30|315.87|313.47|316.54|314.14|316.54|314.14|315.87|313.47|0
1652110180000|2022-05-09 15:29:40|316.32|313.92|316.88|314.48|316.88|314.48|316.32|313.92|0
1652110190000|2022-05-09 15:29:50|316.65|314.25|316.77|314.37|316.88|314.48|316.65|314.25|0
1652110200000|2022-05-09 15:30:00|316.88|314.48|316.65|314.25|316.88|314.48|316.65|314.25|0
1652110210000|2022-05-09 15:30:10|316.88|314.48|317.21|314.81|317.21|314.81|316.88|314.48|0
1652110220000|2022-05-09 15:30:20|317.33|314.93|318.11|315.71|318.11|315.71|317.33|314.93|0
1652110230000|2022-05-09 15:30:30|318.17|315.77|318.23|315.83|318.23|315.83|318.17|315.77|0
1652110240000|2022-05-09 15:30:40|318|315.6|318.34|315.94|318.34|315.94|318|315.6|0
1652110250000|2022-05-09 15:30:50|318.23|315.83|318.51|316.11|318.51|316.11|318.11|315.71|0
1652110260000|2022-05-09 15:31:00|318.45|316.05|318.34|315.94|318.68|316.28|318.34|315.94|0
1652110270000|2022-05-09 15:31:10|318.23|315.83|318.11|315.71|318.23|315.83|318.11|315.71|0
1652110280000|2022-05-09 15:31:20|318.28|315.88|318.11|315.71|318.28|315.88|318.11|315.71|0
1652110290000|2022-05-09 15:31:30|318|315.6|318.56|316.16|318.56|316.16|318|315.6|0
1652110300000|2022-05-09 15:31:40|318.45|316.05|318.45|316.05|318.45|316.05|318.34|315.94|0
1652110310000|2022-05-09 15:31:50|318.56|316.16|316.6|314.2|318.62|316.22|316.6|314.2|0
1652110320000|2022-05-09 15:32:00|319.18|316.78|319.35|316.95|319.35|316.95|319.18|316.78|0
1652110330000|2022-05-09 15:32:10|319.18|316.78|319.52|317.12|319.52|317.12|319.18|316.78|0
1652110340000|2022-05-09 15:32:20|318.96|316.56|319.07|316.67|319.18|316.78|318.96|316.56|0
1652110350000|2022-05-09 15:32:30|319.41|317.01|319.63|317.23|319.63|317.23|319.41|317.01|0
1652110360000|2022-05-09 15:32:40|319.75|317.35|320.08|317.68|320.08|317.68|319.75|317.35|0
1652110370000|2022-05-09 15:32:50|320.2|317.8|319.52|317.12|320.2|317.8|319.3|316.9|0
1652110380000|2022-05-09 15:33:00|319.86|317.46|320.76|318.36|320.88|318.48|319.86|317.46|0
1652110390000|2022-05-09 15:33:10|320.65|318.25|319.97|317.57|320.65|318.25|319.97|317.57|0
1652110400000|2022-05-09 15:33:20|319.41|317.01|318.73|316.33|319.41|317.01|318.73|316.33|0
1652110410000|2022-05-09 15:33:30|318.39|315.99|318.28|315.88|318.62|316.22|318.17|315.77|0
1652110420000|2022-05-09 15:33:40|318.39|315.99|318.17|315.77|318.62|316.22|318.17|315.77|0
1652110430000|2022-05-09 15:33:50|317.72|315.32|317.94|315.54|317.94|315.54|317.72|315.32|0
1652110440000|2022-05-09 15:34:00|317.72|315.32|317.5|315.1|317.83|315.43|317.5|315.1|0
1652110450000|2022-05-09 15:34:10|317.05|314.65|316.94|314.54|317.05|314.65|316.71|314.31|0
1652110460000|2022-05-09 15:34:20|317.16|314.76|316.6|314.2|317.16|314.76|316.6|314.2|0
1652110470000|2022-05-09 15:34:30|316.82|314.42|316.37|313.97|317.05|314.65|316.37|313.97|0
1652110480000|2022-05-09 15:34:40|316.26|313.86|316.04|313.64|316.49|314.09|316.04|313.64|0
1652110490000|2022-05-09 15:34:50|316.15|313.75|316.49|314.09|316.6|314.2|316.15|313.75|0
1652110500000|2022-05-09 15:35:00|316.37|313.97|315.03|312.63|316.49|314.09|315.03|312.63|0
1652110510000|2022-05-09 15:35:10|315.7|313.3|315.26|312.86|315.7|313.3|315.26|312.86|0
1652110520000|2022-05-09 15:35:20|315.37|312.97|315.82|313.42|315.82|313.42|315.37|312.97|0
1652110530000|2022-05-09 15:35:30|316.15|313.75|315.37|312.97|316.15|313.75|315.37|312.97|0
1652110540000|2022-05-09 15:35:40|314.92|312.52|315.76|313.36|315.76|313.36|314.92|312.52|0
1652110550000|2022-05-09 15:35:50|315.82|313.42|316.37|313.97|316.6|314.2|315.82|313.42|0
1652110560000|2022-05-09 15:36:00|316.49|314.09|316.49|314.09|316.49|314.09|316.37|313.97|0
1652110570000|2022-05-09 15:36:10|316.37|313.97|315.65|313.25|316.37|313.97|315.59|313.19|0
1652110580000|2022-05-09 15:36:20|315.59|313.19|316.04|313.64|316.15|313.75|315.59|313.19|0
1652110590000|2022-05-09 15:36:30|315.93|313.53|315.93|313.53|315.93|313.53|315.81|313.41|0
1652110600000|2022-05-09 15:36:40|316.04|313.64|316.26|313.86|316.26|313.86|315.81|313.41|0
1652110610000|2022-05-09 15:36:50|316.49|314.09|316.6|314.2|316.6|314.2|316.49|314.09|0
1652110620000|2022-05-09 15:37:00|316.71|314.31|316.26|313.86|316.71|314.31|316.26|313.86|0
1652110630000|2022-05-09 15:37:10|316.49|314.09|316.49|314.09|316.49|314.09|316.26|313.86|0
1652110640000|2022-05-09 15:37:20|316.37|313.97|316.6|314.2|316.71|314.31|316.37|313.97|0
1652110650000|2022-05-09 15:37:30|316.82|314.42|317.16|314.76|317.27|314.87|316.82|314.42|0
1652110660000|2022-05-09 15:37:40|316.6|314.2|316.82|314.42|316.82|314.42|316.37|313.97|0
1652110670000|2022-05-09 15:37:50|316.49|314.09|316.6|314.2|316.6|314.2|316.49|314.09|0
1652110680000|2022-05-09 15:38:00|316.04|313.64|316.21|313.81|316.21|313.81|316.04|313.64|0
1652110690000|2022-05-09 15:38:10|315.93|313.53|315.37|312.97|315.93|313.53|315.37|312.97|0
1652110700000|2022-05-09 15:38:20|315.59|313.19|315.03|312.63|315.59|313.19|315.03|312.63|0
1652110710000|2022-05-09 15:38:30|315.14|312.74|314.36|311.96|315.14|312.74|314.36|311.96|0
1652110720000|2022-05-09 15:38:40|314.47|312.07|314.47|312.07|314.92|312.52|314.47|312.07|0
1652110730000|2022-05-09 15:38:50|314.25|311.85|313.36|310.96|314.25|311.85|313.36|310.96|0
1652110740000|2022-05-09 15:39:00|313.14|310.74|313.47|311.07|313.58|311.18|313.14|310.74|0
1652110750000|2022-05-09 15:39:10|313.14|310.74|312.59|310.19|313.14|310.74|312.36|309.96|0
1652110760000|2022-05-09 15:39:20|311.7|309.3|311.92|309.52|311.92|309.52|311.59|309.19|0
1652110770000|2022-05-09 15:39:30|312.14|309.74|311.26|308.86|312.14|309.74|311.26|308.86|0
1652110780000|2022-05-09 15:39:40|311.59|309.19|311.59|309.19|311.81|309.41|311.59|309.19|0
1652110790000|2022-05-09 15:39:50|311.37|308.97|311.59|309.19|311.92|309.52|311.37|308.97|0
1652110800000|2022-05-09 15:40:00|310.93|308.53|311.15|308.75|311.37|308.97|310.93|308.53|0
1652110810000|2022-05-09 15:40:10|311.26|308.86|311.04|308.64|311.48|309.08|311.04|308.64|0
1652110820000|2022-05-09 15:40:20|311.48|309.08|311.92|309.52|311.92|309.52|311.48|309.08|0
1652110830000|2022-05-09 15:40:30|312.25|309.85|312.7|310.3|312.7|310.3|312.25|309.85|0
1652110840000|2022-05-09 15:40:40|312.81|310.41|312.86|310.46|312.98|310.58|312.7|310.3|0
1652110850000|2022-05-09 15:40:50|313.03|310.63|312.7|310.3|313.25|310.85|312.7|310.3|0
1652110860000|2022-05-09 15:41:00|312.58|310.18|312.7|310.3|312.92|310.52|312.58|310.18|0
1652110870000|2022-05-09 15:41:10|312.58|310.18|312.58|310.18|312.81|310.41|312.58|310.18|0
1652110880000|2022-05-09 15:41:20|312.86|310.46|311.59|309.19|312.86|310.46|311.59|309.19|0
1652110890000|2022-05-09 15:41:30|311.92|309.52|311.15|308.75|311.92|309.52|310.92|308.52|0
1652110900000|2022-05-09 15:41:40|311.03|308.63|310.37|307.97|311.03|308.63|310.37|307.97|0
1652110920000|2022-05-09 15:42:00|310.26|307.86|310.48|308.08|310.48|308.08|310.26|307.86|0
1652110930000|2022-05-09 15:42:10|310.32|307.92|310.59|308.19|310.59|308.19|310.26|307.86|0
1652110940000|2022-05-09 15:42:20|310.48|308.08|310.7|308.3|310.7|308.3|310.37|307.97|0
1652110950000|2022-05-09 15:42:30|311.14|308.74|310.37|307.97|311.14|308.74|310.37|307.97|0
1652110960000|2022-05-09 15:42:40|310.48|308.08|310.37|307.97|310.48|308.08|310.37|307.97|0
1652110970000|2022-05-09 15:42:50|310.26|307.86|309.6|307.2|310.26|307.86|309.6|307.2|0
1652110980000|2022-05-09 15:43:00|309.82|307.42|310.37|307.97|310.48|308.08|309.82|307.42|0
1652110990000|2022-05-09 15:43:10|309.71|307.31|308.56|306.16|309.71|307.31|308.5|306.1|0
1652111000000|2022-05-09 15:43:20|308.94|306.54|308.83|306.43|309.16|306.76|308.83|306.43|0
1652111010000|2022-05-09 15:43:30|308.94|306.54|309.38|306.98|309.38|306.98|308.94|306.54|0
1652111020000|2022-05-09 15:43:40|309.49|307.09|309.71|307.31|309.82|307.42|309.49|307.09|0
1652111030000|2022-05-09 15:43:50|309.82|307.42|310.37|307.97|310.37|307.97|309.49|307.09|0
1652111040000|2022-05-09 15:44:00|311.09|308.69|311.09|308.69|311.09|308.69|310.98|308.58|0
1652111050000|2022-05-09 15:44:10|311.36|308.96|311.48|309.08|311.48|309.08|311.14|308.74|0
1652111060000|2022-05-09 15:44:20|311.59|309.19|311.36|308.96|311.7|309.3|311.36|308.96|0
1652111070000|2022-05-09 15:44:30|311.48|309.08|311.59|309.19|311.59|309.19|311.48|309.08|0
1652111080000|2022-05-09 15:44:40|310.81|308.41|310.92|308.52|311.14|308.74|310.81|308.41|0
1652111090000|2022-05-09 15:44:50|311.03|308.63|311.03|308.63|311.25|308.85|311.03|308.63|0
1652111100000|2022-05-09 15:45:00|311.36|308.96|311.14|308.74|311.48|309.08|311.14|308.74|0
1652111110000|2022-05-09 15:45:10|311.36|308.96|311.7|309.3|311.7|309.3|311.36|308.96|0
1652111120000|2022-05-09 15:45:20|311.81|309.41|312.14|309.74|312.14|309.74|311.81|309.41|0
1652111130000|2022-05-09 15:45:30|312.03|309.63|311.7|309.3|312.03|309.63|311.7|309.3|0
1652111140000|2022-05-09 15:45:40|311.64|309.24|311.25|308.85|311.64|309.24|311.25|308.85|0
1652111150000|2022-05-09 15:45:50|311.59|309.19|309.13|306.73|311.59|309.19|309.13|306.73|0
1652111160000|2022-05-09 15:46:00|308.69|306.29|309.35|306.95|309.35|306.95|308.47|306.07|0
1652111170000|2022-05-09 15:46:10|309.79|307.39|309.46|307.06|309.79|307.39|309.46|307.06|0
1652111180000|2022-05-09 15:46:20|309.57|307.17|309.24|306.84|309.79|307.39|309.24|306.84|0
1652111190000|2022-05-09 15:46:30|309.35|306.95|309.3|306.9|309.57|307.17|309.3|306.9|0
1652111200000|2022-05-09 15:46:40|309.68|307.28|310.12|307.72|310.12|307.72|309.68|307.28|0
1652111210000|2022-05-09 15:46:50|309.68|307.28|309.13|306.73|309.68|307.28|309.13|306.73|0
1652111220000|2022-05-09 15:47:00|309.02|306.62|308.91|306.51|309.02|306.62|308.03|305.63|0
1652111230000|2022-05-09 15:47:10|309.13|306.73|309.57|307.17|309.57|307.17|309.08|306.68|0
1652111240000|2022-05-09 15:47:20|310.12|307.72|310.35|307.95|310.35|307.95|310.12|307.72|0
1652111250000|2022-05-09 15:47:30|310.18|307.78|309.63|307.23|310.18|307.78|309.57|307.17|0
1652111260000|2022-05-09 15:47:40|309.46|307.06|309.35|306.95|309.74|307.34|309.35|306.95|0
1652111270000|2022-05-09 15:47:50|309.63|307.23|309.9|307.5|309.9|307.5|309.63|307.23|0
1652111280000|2022-05-09 15:48:00|310.23|307.83|309.9|307.5|310.23|307.83|309.9|307.5|0
1652111290000|2022-05-09 15:48:10|309.35|306.95|309.85|307.45|309.85|307.45|309.35|306.95|0
1652111300000|2022-05-09 15:48:20|309.9|307.5|309.35|306.95|309.9|307.5|309.35|306.95|0
1652111310000|2022-05-09 15:48:30|308.69|306.29|309.24|306.84|309.24|306.84|308.69|306.29|0
1652111320000|2022-05-09 15:48:40|309.79|307.39|309.9|307.5|309.9|307.5|309.79|307.39|0
1652111330000|2022-05-09 15:48:50|310.01|307.61|310.18|307.78|310.18|307.78|309.79|307.39|0
1652111340000|2022-05-09 15:49:00|310.57|308.17|310.45|308.05|310.57|308.17|310.4|308|0
1652111350000|2022-05-09 15:49:10|310.68|308.28|311.01|308.61|311.01|308.61|310.68|308.28|0
1652111360000|2022-05-09 15:49:20|310.9|308.5|311.12|308.72|311.12|308.72|310.79|308.39|0
1652111370000|2022-05-09 15:49:30|311.23|308.83|311.18|308.78|311.23|308.83|311.18|308.78|0
1652111380000|2022-05-09 15:49:40|311.23|308.83|311.01|308.61|311.23|308.83|310.79|308.39|0
1652111390000|2022-05-09 15:49:50|310.57|308.17|310.57|308.17|310.68|308.28|310.29|307.89|0
1652111400000|2022-05-09 15:50:00|310.45|308.05|309.3|306.9|310.45|308.05|309.24|306.84|0
1652111410000|2022-05-09 15:50:10|309.9|307.5|310.4|308|310.4|308|309.9|307.5|0
1652111420000|2022-05-09 15:50:20|310.45|308.05|309.46|307.06|310.45|308.05|309.46|307.06|0
1652111430000|2022-05-09 15:50:30|309.68|307.28|309.35|306.95|309.68|307.28|309.35|306.95|0
1652111440000|2022-05-09 15:50:40|309.46|307.06|308.25|305.85|309.46|307.06|308.25|305.85|0
1652111450000|2022-05-09 15:50:50|307.48|305.08|307.26|304.86|307.48|305.08|307.15|304.75|0
1652111460000|2022-05-09 15:51:00|307.15|304.75|306.71|304.31|307.15|304.75|306.71|304.31|0
1652111470000|2022-05-09 15:51:10|306.93|304.53|306.82|304.42|306.93|304.53|306.71|304.31|0
1652111480000|2022-05-09 15:51:20|307.04|304.64|306.82|304.42|307.04|304.64|306.6|304.2|0
1652111490000|2022-05-09 15:51:30|306.93|304.53|306.71|304.31|306.93|304.53|306.71|304.31|0
1652111500000|2022-05-09 15:51:40|306.82|304.42|306.82|304.42|306.82|304.42|306.82|304.42|0
1652111510000|2022-05-09 15:51:50|306.71|304.31|306.82|304.42|307.04|304.64|306.71|304.31|0
1652111520000|2022-05-09 15:52:00|307.48|305.08|308.47|306.07|308.47|306.07|307.48|305.08|0
1652111530000|2022-05-09 15:52:10|307.48|305.08|307.42|305.02|307.48|305.08|307.42|305.02|0
1652111540000|2022-05-09 15:52:20|307.48|305.08|306.93|304.53|307.48|305.08|306.93|304.53|0
1652111550000|2022-05-09 15:52:30|306.82|304.42|306.6|304.2|306.82|304.42|306.6|304.2|0
1652111560000|2022-05-09 15:52:40|306.71|304.31|306.93|304.53|306.93|304.53|306.71|304.31|0
1652111570000|2022-05-09 15:52:50|306.71|304.31|306.82|304.42|306.93|304.53|306.71|304.31|0
1652111580000|2022-05-09 15:53:00|306.93|304.53|307.04|304.64|307.04|304.64|306.71|304.31|0
1652111590000|2022-05-09 15:53:10|306.71|304.31|306.93|304.53|306.93|304.53|306.71|304.31|0
1652111600000|2022-05-09 15:53:20|306.82|304.42|307.26|304.86|307.37|304.97|306.82|304.42|0
1652111610000|2022-05-09 15:53:30|307.2|304.8|307.37|304.97|307.37|304.97|307.15|304.75|0
1652111620000|2022-05-09 15:53:40|307.48|305.08|307.81|305.41|308.25|305.85|307.48|305.08|0
1652111630000|2022-05-09 15:53:50|308.03|305.63|308.69|306.29|308.69|306.29|308.03|305.63|0
1652111640000|2022-05-09 15:54:00|308.58|306.18|308.47|306.07|308.69|306.29|308.14|305.74|0
1652111650000|2022-05-09 15:54:10|308.74|306.34|307.8|305.4|308.74|306.34|307.8|305.4|0
1652111660000|2022-05-09 15:54:20|308.24|305.84|307.91|305.51|308.24|305.84|307.64|305.24|0
1652111670000|2022-05-09 15:54:30|307.15|304.75|307.48|305.08|307.48|305.08|306.82|304.42|0
1652111680000|2022-05-09 15:54:40|307.37|304.97|307.26|304.86|307.37|304.97|306.87|304.47|0
1652111690000|2022-05-09 15:54:50|307.15|304.75|307.26|304.86|307.26|304.86|307.15|304.75|0
1652111700000|2022-05-09 15:55:00|306.93|304.53|308.46|306.06|308.46|306.06|306.93|304.53|0
1652111710000|2022-05-09 15:55:10|308.24|305.84|308.35|305.95|308.35|305.95|308.13|305.73|0
1652111720000|2022-05-09 15:55:20|308.24|305.84|308.13|305.73|308.24|305.84|307.91|305.51|0
1652111730000|2022-05-09 15:55:30|308.46|306.06|308.02|305.62|308.74|306.34|307.69|305.29|0
1652111740000|2022-05-09 15:55:40|307.8|305.4|307.69|305.29|307.8|305.4|307.69|305.29|0
1652111750000|2022-05-09 15:55:50|307.58|305.18|307.04|304.64|307.58|305.18|307.04|304.64|0
1652111760000|2022-05-09 15:56:00|306.6|304.2|306.71|304.31|306.71|304.31|306.6|304.2|0
1652111770000|2022-05-09 15:56:10|306.76|304.36|306.82|304.42|306.82|304.42|306.6|304.2|0
1652111780000|2022-05-09 15:56:20|306.6|304.2|306.82|304.42|306.82|304.42|306.6|304.2|0
1652111790000|2022-05-09 15:56:30|306.71|304.31|306.6|304.2|306.71|304.31|306.6|304.2|0
1652111800000|2022-05-09 15:56:40|306.71|304.31|307.03|304.63|307.03|304.63|306.71|304.31|0
1652111810000|2022-05-09 15:56:50|306.71|304.31|306.6|304.2|306.82|304.42|306.6|304.2|0
1652111820000|2022-05-09 15:57:00|306.71|304.31|307.36|304.96|307.36|304.96|306.71|304.31|0
1652111830000|2022-05-09 15:57:10|307.8|305.4|308.02|305.62|308.02|305.62|307.58|305.18|0
1652111840000|2022-05-09 15:57:20|307.8|305.4|308.08|305.68|308.08|305.68|307.8|305.4|0
1652111850000|2022-05-09 15:57:30|307.69|305.29|307.25|304.85|307.69|305.29|307.25|304.85|0
1652111860000|2022-05-09 15:57:40|306.87|304.47|306.81|304.41|306.87|304.47|306.81|304.41|0
1652111870000|2022-05-09 15:57:50|306.6|304.2|306.71|304.31|306.71|304.31|306.6|304.2|0
1652111880000|2022-05-09 15:58:00|306.6|304.2|305.94|303.54|306.6|304.2|305.72|303.32|0
1652111890000|2022-05-09 15:58:10|305.72|303.32|306.16|303.76|306.16|303.76|305.72|303.32|0
1652111900000|2022-05-09 15:58:20|306.27|303.87|306.7|304.3|306.7|304.3|306.21|303.81|0
1652111910000|2022-05-09 15:58:30|307.36|304.96|307.64|305.24|307.64|305.24|307.03|304.63|0
1652111920000|2022-05-09 15:58:40|307.8|305.4|308.68|306.28|308.79|306.39|307.8|305.4|0
1652111930000|2022-05-09 15:58:50|308.57|306.17|309.12|306.72|309.12|306.72|308.35|305.95|0
1652111940000|2022-05-09 15:59:00|309.34|306.94|309.34|306.94|309.57|307.17|309.34|306.94|0
1652111950000|2022-05-09 15:59:10|309.12|306.72|308.79|306.39|309.12|306.72|308.79|306.39|0
1652111960000|2022-05-09 15:59:20|309.01|306.61|308.41|306.01|309.01|306.61|308.41|306.01|0
1652111970000|2022-05-09 15:59:30|308.52|306.12|308.79|306.39|308.79|306.39|308.46|306.06|0
1652111980000|2022-05-09 15:59:40|308.68|306.28|308.35|305.95|308.68|306.28|308.35|305.95|0
1652111990000|2022-05-09 15:59:50|308.24|305.84|308.35|305.95|308.35|305.95|308.19|305.79|0
1652112000000|2022-05-09 16:00:00|308.24|305.84|308.46|306.06|308.57|306.17|308.24|305.84|0
1652112010000|2022-05-09 16:00:10|308.79|306.39|309.01|306.61|309.12|306.72|308.79|306.39|0
1652112020000|2022-05-09 16:00:20|308.85|306.45|309.34|306.94|309.45|307.05|308.85|306.45|0
1652112030000|2022-05-09 16:00:30|309.01|306.61|309.23|306.83|309.23|306.83|309.01|306.61|0
1652112040000|2022-05-09 16:00:40|309.34|306.94|309.45|307.05|309.56|307.16|309.34|306.94|0
1652112050000|2022-05-09 16:00:50|309.23|306.83|310.34|307.94|310.51|308.11|309.23|306.83|0
1652112060000|2022-05-09 16:01:00|310.56|308.16|310.73|308.33|310.73|308.33|310.45|308.05|0
1652112070000|2022-05-09 16:01:10|311|308.6|311.22|308.82|311.56|309.16|311|308.6|0
1652112080000|2022-05-09 16:01:20|311.33|308.93|311.45|309.05|311.45|309.05|311.11|308.71|0
1652112090000|2022-05-09 16:01:30|311.22|308.82|311.22|308.82|311.33|308.93|311.11|308.71|0
1652112100000|2022-05-09 16:01:40|311.45|309.05|311.56|309.16|311.56|309.16|311.45|309.05|0
1652112110000|2022-05-09 16:01:50|311.67|309.27|311.89|309.49|311.89|309.49|311.67|309.27|0
1652112120000|2022-05-09 16:02:00|311.78|309.38|312.78|310.38|312.78|310.38|311.78|309.38|0
1652112130000|2022-05-09 16:02:10|312.67|310.27|312.67|310.27|312.78|310.38|312.67|310.27|0
1652112140000|2022-05-09 16:02:20|312.5|310.1|311.5|309.1|312.5|310.1|311.5|309.1|0
1652112150000|2022-05-09 16:02:30|311.22|308.82|311.45|309.05|311.45|309.05|310.89|308.49|0
1652112160000|2022-05-09 16:02:40|311.56|309.16|312.11|309.71|312.11|309.71|311.56|309.16|0
1652112170000|2022-05-09 16:02:50|311.89|309.49|312.56|310.16|313|310.6|311.89|309.49|0
1652112180000|2022-05-09 16:03:00|312.11|309.71|312.56|310.16|312.56|310.16|311.78|309.38|0
1652112190000|2022-05-09 16:03:10|312.67|310.27|312.72|310.32|312.72|310.32|312.67|310.27|0
1652112200000|2022-05-09 16:03:20|312.67|310.27|314.09|311.69|314.09|311.69|312.56|310.16|0
1652112210000|2022-05-09 16:03:30|312.74|310.34|312.63|310.23|312.74|310.34|312.41|310.01|0
1652112220000|2022-05-09 16:03:40|312.52|310.12|312.96|310.56|312.96|310.56|312.52|310.12|0
1652112230000|2022-05-09 16:03:50|312.85|310.45|313.07|310.67|313.07|310.67|312.74|310.34|0
1652112240000|2022-05-09 16:04:00|313.41|311.01|312.96|310.56|313.41|311.01|312.96|310.56|0
1652112250000|2022-05-09 16:04:10|312.74|310.34|312.52|310.12|312.74|310.34|312.52|310.12|0
1652112260000|2022-05-09 16:04:20|312.85|310.45|312.63|310.23|312.85|310.45|312.63|310.23|0
1652112270000|2022-05-09 16:04:30|312.52|310.12|312.18|309.78|312.52|310.12|312.18|309.78|0
1652112280000|2022-05-09 16:04:40|312.41|310.01|312.63|310.23|312.63|310.23|312.41|310.01|0
1652112290000|2022-05-09 16:04:50|312.69|310.29|312.35|309.95|312.69|310.29|312.18|309.78|0
1652112300000|2022-05-09 16:05:00|312.3|309.9|312.52|310.12|312.74|310.34|312.18|309.78|0
1652112310000|2022-05-09 16:05:10|312.58|310.18|312.18|309.78|312.63|310.23|312.18|309.78|0
1652112320000|2022-05-09 16:05:20|312.63|310.23|312.52|310.12|312.63|310.23|312.41|310.01|0
1652112330000|2022-05-09 16:05:30|312.18|309.78|312.18|309.78|312.3|309.9|312.18|309.78|0
1652112340000|2022-05-09 16:05:40|309.97|307.57|310.52|308.12|310.52|308.12|309.97|307.57|0
1652112350000|2022-05-09 16:05:50|310.08|307.68|311.19|308.79|311.19|308.79|310.08|307.68|0
1652112360000|2022-05-09 16:06:00|311.24|308.84|311.74|309.34|311.8|309.4|311.24|308.84|0
1652112370000|2022-05-09 16:06:10|311.24|308.84|310.14|307.74|311.24|308.84|310.14|307.74|0
1652112380000|2022-05-09 16:06:20|310.25|307.85|310.41|308.01|310.85|308.45|310.25|307.85|0
1652112390000|2022-05-09 16:06:30|308.92|306.52|309.97|307.57|310.02|307.62|308.92|306.52|0
1652112400000|2022-05-09 16:06:40|309.86|307.46|308.53|306.13|309.86|307.46|308.53|306.13|0
1652112410000|2022-05-09 16:06:50|308.81|306.41|306.08|303.68|308.81|306.41|306.08|303.68|0
1652112420000|2022-05-09 16:07:00|307.07|304.67|306.01|303.61|307.4|305|306.01|303.61|0
1652112430000|2022-05-09 16:07:10|305.85|303.45|305.79|303.39|306.01|303.61|305.79|303.39|0
1652112440000|2022-05-09 16:07:20|305.68|303.28|305.68|303.28|305.9|303.5|305.68|303.28|0
1652112450000|2022-05-09 16:07:30|304.37|301.97|304.7|302.3|304.92|302.52|304.37|301.97|0
1652112460000|2022-05-09 16:07:40|305.02|302.62|304.04|301.64|305.02|302.62|304.04|301.64|0
1652112470000|2022-05-09 16:07:50|303.5|301.1|303.61|301.21|303.71|301.31|303.5|301.1|0
1652112480000|2022-05-09 16:08:00|303.28|300.88|303.17|300.77|303.28|300.88|302.84|300.44|0
1652112490000|2022-05-09 16:08:10|303.06|300.66|303.17|300.77|303.17|300.77|303.06|300.66|0
1652112500000|2022-05-09 16:08:20|303.61|301.21|304.04|301.64|304.15|301.75|303.61|301.21|0
1652112510000|2022-05-09 16:08:30|304.37|301.97|304.26|301.86|304.37|301.97|304.04|301.64|0
1652112520000|2022-05-09 16:08:40|304.1|301.7|304.48|302.08|304.59|302.19|304.1|301.7|0
1652112530000|2022-05-09 16:08:50|303.93|301.53|304.48|302.08|304.59|302.19|303.93|301.53|0
1652112540000|2022-05-09 16:09:00|304.59|302.19|304.59|302.19|304.81|302.41|304.59|302.19|0
1652112550000|2022-05-09 16:09:10|304.26|301.86|304.81|302.41|304.81|302.41|304.26|301.86|0
1652112560000|2022-05-09 16:09:20|304.7|302.3|304.04|301.64|304.7|302.3|304.04|301.64|0
1652112570000|2022-05-09 16:09:30|303.39|300.99|304.37|301.97|304.37|301.97|303.39|300.99|0
1652112580000|2022-05-09 16:09:40|304.48|302.08|305.46|303.06|305.46|303.06|304.48|302.08|0
1652112590000|2022-05-09 16:09:50|305.9|303.5|305.85|303.45|306.01|303.61|305.68|303.28|0
1652112600000|2022-05-09 16:10:00|305.46|303.06|304.15|301.75|305.46|303.06|304.15|301.75|0
1652112610000|2022-05-09 16:10:10|304.37|301.97|304.15|301.75|304.59|302.19|304.15|301.75|0
1652112620000|2022-05-09 16:10:20|303.93|301.53|303.17|300.77|303.93|301.53|303.17|300.77|0
1652112630000|2022-05-09 16:10:30|303.39|300.99|302.95|300.55|303.39|300.99|302.84|300.44|0
1652112640000|2022-05-09 16:10:40|302.84|300.44|302.84|300.44|302.84|300.44|302.84|300.44|0
1652112650000|2022-05-09 16:10:50|302.95|300.55|302.9|300.5|303.06|300.66|302.9|300.5|0
1652112660000|2022-05-09 16:11:00|302.84|300.44|302.84|300.44|303.01|300.61|302.84|300.44|0
1652112670000|2022-05-09 16:11:10|302.95|300.55|303.06|300.66|303.06|300.66|302.84|300.44|0
1652112680000|2022-05-09 16:11:20|303.01|300.61|303.6|301.2|303.82|301.42|303.01|300.61|0
1652112690000|2022-05-09 16:11:30|303.28|300.88|302.95|300.55|303.28|300.88|302.95|300.55|0
1652112700000|2022-05-09 16:11:40|302.84|300.44|302.84|300.44|302.95|300.55|302.84|300.44|0
1652112710000|2022-05-09 16:11:50|302.95|300.55|303.28|300.88|303.28|300.88|302.95|300.55|0
1652112720000|2022-05-09 16:12:00|303.39|300.99|303.28|300.88|303.6|301.2|303.28|300.88|0
1652112730000|2022-05-09 16:12:10|303.17|300.77|303.28|300.88|303.28|300.88|303.06|300.66|0
1652112740000|2022-05-09 16:12:20|302.95|300.55|303.01|300.61|303.01|300.61|302.84|300.44|0
1652112750000|2022-05-09 16:12:30|302.95|300.55|303.6|301.2|303.6|301.2|302.95|300.55|0
1652112760000|2022-05-09 16:12:40|303.06|300.66|303.06|300.66|303.17|300.77|303.01|300.61|0
1652112770000|2022-05-09 16:12:50|302.84|300.44|302.84|300.44|302.84|300.44|302.84|300.44|0
1652112780000|2022-05-09 16:13:00|302.19|299.79|301.76|299.36|302.19|299.79|301.76|299.36|0
1652112790000|2022-05-09 16:13:10|302.08|299.68|301.76|299.36|302.08|299.68|301.76|299.36|0
1652112800000|2022-05-09 16:13:20|301.43|299.03|301.43|299.03|301.76|299.36|301.43|299.03|0
1652112810000|2022-05-09 16:13:30|301.7|299.3|302.19|299.79|302.19|299.79|301.54|299.14|0
1652112820000|2022-05-09 16:13:40|302.3|299.9|302.41|300.01|302.41|300.01|302.3|299.9|0
1652112830000|2022-05-09 16:13:50|302.14|299.74|301.65|299.25|302.3|299.9|301.65|299.25|0
1652112840000|2022-05-09 16:14:00|301.38|298.98|301.43|299.03|301.54|299.14|301.38|298.98|0
1652112850000|2022-05-09 16:14:10|301.65|299.25|301.16|298.76|301.65|299.25|301.16|298.76|0
1652112860000|2022-05-09 16:14:20|301.1|298.7|301.21|298.81|301.21|298.81|301.1|298.7|0
1652112870000|2022-05-09 16:14:30|301.32|298.92|301.1|298.7|301.32|298.92|301.1|298.7|0
1652112880000|2022-05-09 16:14:40|301.21|298.81|301.43|299.03|301.43|299.03|301.21|298.81|0
1652112890000|2022-05-09 16:14:50|301.54|299.14|301.75|299.35|301.75|299.35|301.49|299.09|0
1652112900000|2022-05-09 16:15:00|301.97|299.57|301.21|298.81|301.97|299.57|301.21|298.81|0
1652112910000|2022-05-09 16:15:10|301.1|298.7|301.1|298.7|301.43|299.03|301.1|298.7|0
1652112930000|2022-05-09 16:15:30|300.13|297.73|300.89|298.49|300.89|298.49|300.13|297.73|0
1652112940000|2022-05-09 16:15:40|300.67|298.27|300.56|298.16|300.67|298.27|300.56|298.16|0
1652112950000|2022-05-09 16:15:50|300.24|297.84|299.27|296.87|300.24|297.84|299.27|296.87|0
1652112960000|2022-05-09 16:16:00|299.16|296.76|299.48|297.08|299.48|297.08|299.16|296.76|0
1652112970000|2022-05-09 16:16:10|299.59|297.19|299.91|297.51|299.91|297.51|299.59|297.19|0
1652112980000|2022-05-09 16:16:20|300.24|297.84|298.49|296.09|300.45|298.05|298.49|296.09|0
1652112990000|2022-05-09 16:16:30|298.65|296.25|298.16|295.76|298.65|296.25|298.16|295.76|0
1652113000000|2022-05-09 16:16:40|298.05|295.65|300.13|297.73|300.13|297.73|298.05|295.65|0
1652113010000|2022-05-09 16:16:50|297.87|295.47|297.98|295.58|298.3|295.9|297.87|295.47|0
1652113020000|2022-05-09 16:17:00|298.08|295.68|297.98|295.58|298.19|295.79|297.98|295.58|0
1652113030000|2022-05-09 16:17:10|297.76|295.36|298.08|295.68|298.08|295.68|297.76|295.36|0
1652113040000|2022-05-09 16:17:20|297.87|295.47|297.87|295.47|297.87|295.47|297.65|295.25|0
1652113050000|2022-05-09 16:17:30|297.71|295.31|297.65|295.25|297.71|295.31|297.65|295.25|0
1652113060000|2022-05-09 16:17:40|297.22|294.82|297.28|294.88|297.33|294.93|297.22|294.82|0
1652113070000|2022-05-09 16:17:50|297.22|294.82|296.57|294.17|297.22|294.82|296.57|294.17|0
1652113080000|2022-05-09 16:18:00|296.79|294.39|296.95|294.55|297|294.6|296.79|294.39|0
1652113090000|2022-05-09 16:18:10|296.57|294.17|297|294.6|297|294.6|296.57|294.17|0
1652113100000|2022-05-09 16:18:20|297.22|294.82|297|294.6|297.33|294.93|297|294.6|0
1652113110000|2022-05-09 16:18:30|296.79|294.39|296.9|294.5|296.9|294.5|296.79|294.39|0
1652113120000|2022-05-09 16:18:40|297|294.6|296.68|294.28|297|294.6|296.68|294.28|0
1652113130000|2022-05-09 16:18:50|296.63|294.23|296.9|294.5|297.11|294.71|296.63|294.23|0
1652113140000|2022-05-09 16:19:00|296.79|294.39|296.81|293.93|296.81|294.39|296.57|293.93|0
1652113150000|2022-05-09 16:19:10|296.92|294.04|296.92|294.04|297.03|294.15|296.81|293.93|0
1652113160000|2022-05-09 16:19:20|297.03|294.15|297.62|294.74|297.62|294.74|297.03|294.15|0
1652113170000|2022-05-09 16:19:30|297.46|294.58|298.6|295.72|298.6|295.72|297.46|294.58|0
1652113180000|2022-05-09 16:19:40|298.76|295.88|299.08|296.2|299.3|296.42|298.76|295.88|0
1652113190000|2022-05-09 16:19:50|299.62|296.74|298.54|295.66|299.62|296.74|298.54|295.66|0
1652113200000|2022-05-09 16:20:00|298.97|296.09|298.86|295.98|298.97|296.09|298.65|295.77|0
1652113210000|2022-05-09 16:20:10|299.03|296.15|299.51|296.63|299.51|296.63|299.03|296.15|0
1652113220000|2022-05-09 16:20:20|300.16|297.28|299.84|296.96|300.16|297.28|299.73|296.85|0
1652113230000|2022-05-09 16:20:30|299.9|297.02|300.82|297.94|301.47|298.59|299.9|297.02|0
1652113240000|2022-05-09 16:20:40|301.09|298.21|301.47|298.59|301.47|298.59|300.82|297.94|0
1652113250000|2022-05-09 16:20:50|301.03|298.15|301.47|298.59|301.47|298.59|301.03|298.15|0
1652113260000|2022-05-09 16:21:00|301.25|298.37|301.14|298.26|301.25|298.37|301.14|298.26|0
1652113270000|2022-05-09 16:21:10|301.25|298.37|300.82|297.94|301.25|298.37|300.82|297.94|0
1652113280000|2022-05-09 16:21:20|300.6|297.72|300.27|297.39|300.6|297.72|299.73|296.85|0
1652113290000|2022-05-09 16:21:30|300.22|297.34|300.38|297.5|300.38|297.5|300.22|297.34|0
1652113300000|2022-05-09 16:21:40|300.33|297.45|300.27|297.39|300.49|297.61|300.27|297.39|0
1652113310000|2022-05-09 16:21:50|300.44|297.56|300.49|297.61|300.49|297.61|300.38|297.5|0
1652113320000|2022-05-09 16:22:00|301.03|298.15|300.92|298.04|301.03|298.15|300.92|298.04|0
1652113330000|2022-05-09 16:22:10|301.03|298.15|300.6|297.72|301.03|298.15|300.38|297.5|0
1652113340000|2022-05-09 16:22:20|301.25|298.37|301.14|298.26|301.25|298.37|301.03|298.15|0
1652113350000|2022-05-09 16:22:30|300.6|297.72|301.14|298.26|301.14|298.26|300.6|297.72|0
1652113360000|2022-05-09 16:22:40|301.25|298.37|301.25|298.37|301.36|298.48|301.14|298.26|0
1652113370000|2022-05-09 16:22:50|301.14|298.26|301.03|298.15|301.14|298.26|300.92|298.04|0
1652113380000|2022-05-09 16:23:00|301.25|298.37|301.36|298.48|301.36|298.48|301.14|298.26|0
1652113390000|2022-05-09 16:23:10|301.2|298.32|301.14|298.26|301.25|298.37|301.14|298.26|0
1652113400000|2022-05-09 16:23:20|300.6|297.72|300.49|297.61|300.71|297.83|300.49|297.61|0
1652113410000|2022-05-09 16:23:30|300.38|297.5|300.6|297.72|300.6|297.72|300.38|297.5|0
1652113420000|2022-05-09 16:23:40|300.38|297.5|299.73|296.85|300.38|297.5|299.73|296.85|0
1652113430000|2022-05-09 16:23:50|299.84|296.96|300.11|297.23|300.22|297.34|299.84|296.96|0
1652113440000|2022-05-09 16:24:00|299.84|296.96|298.75|295.87|299.84|296.96|298.75|295.87|0
1652113450000|2022-05-09 16:24:10|298.16|295.28|297.89|295.01|298.21|295.33|297.89|295.01|0
1652113460000|2022-05-09 16:24:20|297.46|294.58|297.94|295.06|297.94|295.06|297.46|294.58|0
1652113470000|2022-05-09 16:24:30|297.35|294.47|298|295.12|298|295.12|297.03|294.15|0
1652113480000|2022-05-09 16:24:40|297.56|294.68|298.59|295.71|298.59|295.71|297.56|294.68|0
1652113490000|2022-05-09 16:24:50|298.43|295.55|298.27|295.39|298.54|295.66|298.27|295.39|0
1652113500000|2022-05-09 16:25:00|298.21|295.33|297.35|294.47|298.21|295.33|297.35|294.47|0
1652113510000|2022-05-09 16:25:10|297.67|294.79|297.35|294.47|297.67|294.79|297.24|294.36|0
1652113520000|2022-05-09 16:25:20|297.67|294.79|297.67|294.79|297.67|294.79|297.46|294.58|0
1652113530000|2022-05-09 16:25:30|298.1|295.22|299.4|296.52|299.62|296.74|298.1|295.22|0
1652113540000|2022-05-09 16:25:40|299.24|296.36|300|297.12|300|297.12|299.24|296.36|0
1652113550000|2022-05-09 16:25:50|300.6|297.72|300.71|297.83|300.71|297.83|300.6|297.72|0
1652113560000|2022-05-09 16:26:00|300.92|298.04|302.12|299.24|302.12|299.24|300.92|298.04|0
1652113570000|2022-05-09 16:26:10|301.79|298.91|301.58|298.7|301.79|298.91|301.58|298.7|0
1652113580000|2022-05-09 16:26:20|302.34|299.46|301.69|298.81|302.34|299.46|301.69|298.81|0
1652113590000|2022-05-09 16:26:30|301.9|299.02|302.34|299.46|302.45|299.57|301.85|298.97|0
1652113600000|2022-05-09 16:26:40|302.23|299.35|302.01|299.13|302.23|299.35|301.85|298.97|0
1652113610000|2022-05-09 16:26:50|302.23|299.35|302.45|299.57|302.45|299.57|302.12|299.24|0
1652113620000|2022-05-09 16:27:00|302.67|299.79|302.12|299.24|302.67|299.79|302.12|299.24|0
1652113630000|2022-05-09 16:27:10|302.23|299.35|302.23|299.35|302.45|299.57|302.23|299.35|0
1652113640000|2022-05-09 16:27:20|302.01|299.13|302.23|299.35|302.34|299.46|302.01|299.13|0
1652113650000|2022-05-09 16:27:30|302.34|299.46|302.67|299.79|302.67|299.79|302.34|299.46|0
1652113660000|2022-05-09 16:27:40|302.34|299.46|302.67|299.79|302.67|299.79|302.34|299.46|0
1652113670000|2022-05-09 16:27:50|302.51|299.63|302.56|299.68|302.56|299.68|302.51|299.63|0
1652113680000|2022-05-09 16:28:00|302.29|299.41|302.56|299.68|302.56|299.68|302.29|299.41|0
1652113690000|2022-05-09 16:28:10|302.4|299.52|301.79|298.91|302.4|299.52|301.79|298.91|0
1652113700000|2022-05-09 16:28:20|301.85|298.97|301.58|298.7|301.85|298.97|301.58|298.7|0
1652113710000|2022-05-09 16:28:30|301.36|298.48|302.12|299.24|302.18|299.3|301.36|298.48|0
1652113720000|2022-05-09 16:28:40|302.01|299.13|301.57|298.69|302.12|299.24|301.57|298.69|0
1652113730000|2022-05-09 16:28:50|301.47|298.59|301.36|298.48|301.47|298.59|301.36|298.48|0
1652113740000|2022-05-09 16:29:00|301.25|298.37|301.85|298.97|302.12|299.24|301.25|298.37|0
1652113750000|2022-05-09 16:29:10|301.9|299.02|300.43|297.55|301.96|299.08|300.43|297.55|0
1652113760000|2022-05-09 16:29:20|300.49|297.61|301.25|298.37|301.25|298.37|300.49|297.61|0
1652113770000|2022-05-09 16:29:30|300.92|298.04|300.7|297.82|300.98|298.1|300.7|297.82|0
1652113780000|2022-05-09 16:29:40|300.81|297.93|300.59|297.71|300.81|297.93|300.11|297.23|0
1652113790000|2022-05-09 16:29:50|300.54|297.66|299.72|296.84|300.54|297.66|299.72|296.84|0
1652113800000|2022-05-09 16:30:00|300.32|297.44|301.83|298.95|302.16|299.28|300.32|297.44|0
1652113810000|2022-05-09 16:30:10|301.29|298.41|301.18|298.3|301.29|298.41|301.07|298.19|0
1652113820000|2022-05-09 16:30:20|300.91|298.03|300.91|298.03|300.91|298.03|300.74|297.86|0
1652113830000|2022-05-09 16:30:30|300.74|297.86|301.56|298.68|301.56|298.68|300.74|297.86|0
1652113840000|2022-05-09 16:30:40|301.72|298.84|302.7|299.82|302.7|299.82|301.72|298.84|0
1652113850000|2022-05-09 16:30:50|302.92|300.04|303.74|300.86|303.74|300.86|302.92|300.04|0
1652113860000|2022-05-09 16:31:00|303.25|300.37|302.59|299.71|303.25|300.37|302.59|299.71|0
1652113870000|2022-05-09 16:31:10|302.48|299.6|302.37|299.49|302.48|299.6|302|299.12|0
1652113880000|2022-05-09 16:31:20|302.27|299.39|299.55|296.67|302.27|299.39|299.55|296.67|0
1652113890000|2022-05-09 16:31:30|298.52|295.64|298.74|295.86|298.9|296.02|298.52|295.64|0
1652113900000|2022-05-09 16:31:40|299.66|296.78|300.09|297.21|300.09|297.21|299.55|296.67|0
1652113910000|2022-05-09 16:31:50|299.93|297.05|299.22|296.34|300.31|297.43|299.22|296.34|0
1652113920000|2022-05-09 16:32:00|300.31|297.43|300.2|297.32|300.42|297.54|300.2|297.32|0
1652113930000|2022-05-09 16:32:10|299.77|296.89|299.12|296.24|299.77|296.89|299.12|296.24|0
1652113940000|2022-05-09 16:32:20|299.44|296.56|299.06|296.18|299.44|296.56|299.06|296.18|0
1652113950000|2022-05-09 16:32:30|298.25|295.37|298.66|296.26|298.66|296.26|297.69|295.29|0
1652113960000|2022-05-09 16:32:40|298.98|296.58|299.09|296.69|299.2|296.8|298.88|296.48|0
1652113970000|2022-05-09 16:32:50|299.15|296.75|299.15|296.75|299.15|296.75|298.98|296.58|0
1652113980000|2022-05-09 16:33:00|299.2|296.8|298.72|296.32|299.2|296.8|298.72|296.32|0
1652113990000|2022-05-09 16:33:10|298.98|296.58|300.39|297.99|300.39|297.99|298.93|296.53|0
1652114000000|2022-05-09 16:33:20|299.96|297.56|299.63|297.23|299.96|297.56|299.63|297.23|0
1652114010000|2022-05-09 16:33:30|299.85|297.45|299.09|296.69|299.85|297.45|299.09|296.69|0
1652114020000|2022-05-09 16:33:40|299.63|297.23|299.09|296.69|299.74|297.34|299.09|296.69|0
1652114030000|2022-05-09 16:33:50|299.42|297.02|299.91|297.51|299.91|297.51|299.42|297.02|0
1652114040000|2022-05-09 16:34:00|299.31|296.91|299.04|296.64|299.31|296.91|298.55|296.15|0
1652114050000|2022-05-09 16:34:10|299.31|296.91|299.09|296.69|299.31|296.91|299.09|296.69|0
1652114060000|2022-05-09 16:34:20|298.66|296.26|298.88|296.48|299.04|296.64|298.66|296.26|0
1652114070000|2022-05-09 16:34:30|298.55|296.15|298.44|296.04|298.61|296.21|298.44|296.04|0
1652114080000|2022-05-09 16:34:40|298.77|296.37|299.74|297.34|299.74|297.34|298.77|296.37|0
1652114090000|2022-05-09 16:34:50|299.91|297.51|300.17|297.77|300.39|297.99|299.91|297.51|0
1652114100000|2022-05-09 16:35:00|299.96|297.56|300.01|297.61|300.12|297.72|299.96|297.56|0
1652114110000|2022-05-09 16:35:10|300.28|297.88|300.61|298.21|300.61|298.21|300.17|297.77|0
1652114120000|2022-05-09 16:35:20|300.93|298.53|301.48|299.08|301.48|299.08|300.93|298.53|0
1652114130000|2022-05-09 16:35:30|301.21|298.81|301.37|298.97|301.59|299.19|301.21|298.81|0
1652114140000|2022-05-09 16:35:40|301.59|299.19|301.59|299.19|301.81|299.41|301.59|299.19|0
1652114150000|2022-05-09 16:35:50|301.37|298.97|300.61|298.21|301.37|298.97|300.61|298.21|0
1652114160000|2022-05-09 16:36:00|300.77|298.37|300.99|298.59|301.37|298.97|300.77|298.37|0
1652114170000|2022-05-09 16:36:10|301.15|298.75|301.75|299.35|301.91|299.51|301.15|298.75|0
1652114180000|2022-05-09 16:36:20|301.91|299.51|301.91|299.51|302.13|299.73|301.91|299.51|0
1652114190000|2022-05-09 16:36:30|302.13|299.73|302.02|299.62|302.13|299.73|302.02|299.62|0
1652114200000|2022-05-09 16:36:40|301.91|299.51|301.91|299.51|302.02|299.62|301.91|299.51|0
1652114210000|2022-05-09 16:36:50|302.13|299.73|302.57|300.17|302.9|300.5|302.13|299.73|0
1652114220000|2022-05-09 16:37:00|302.79|300.39|302.57|300.17|302.79|300.39|302.57|300.17|0
1652114230000|2022-05-09 16:37:10|303.22|300.82|303.33|300.93|303.33|300.93|303.17|300.77|0
1652114240000|2022-05-09 16:37:20|303.17|300.77|303|300.6|303.44|301.04|302.9|300.5|0
1652114250000|2022-05-09 16:37:30|303.11|300.71|303|300.6|303.22|300.82|303|300.6|0
1652114260000|2022-05-09 16:37:40|303.22|300.82|303.33|300.93|303.44|301.04|303.22|300.82|0
1652114270000|2022-05-09 16:37:50|304.32|301.92|303.88|301.48|304.32|301.92|303.77|301.37|0
1652114280000|2022-05-09 16:38:00|304.27|301.87|305.2|302.8|305.2|302.8|304.27|301.87|0
1652114290000|2022-05-09 16:38:10|305.75|303.35|306.19|303.79|306.19|303.79|305.75|303.35|0
1652114300000|2022-05-09 16:38:20|306.08|303.68|306.13|303.73|306.24|303.84|306.08|303.68|0
1652114310000|2022-05-09 16:38:30|306.19|303.79|305.36|302.96|306.19|303.79|305.36|302.96|0
1652114320000|2022-05-09 16:38:40|305.42|303.02|305.33|302.45|305.66|303.02|305.33|302.45|0
1652114330000|2022-05-09 16:38:50|305.66|302.78|305.49|302.61|305.77|302.89|305.49|302.61|0
1652114340000|2022-05-09 16:39:00|305.99|303.11|305.88|303|305.99|303.11|305.88|303|0
1652114350000|2022-05-09 16:39:10|306.32|303.44|306.1|303.22|306.54|303.66|306.1|303.22|0
1652114360000|2022-05-09 16:39:20|306.21|303.33|306.21|303.33|306.32|303.44|306.21|303.33|0
1652114370000|2022-05-09 16:39:30|306.32|303.44|306.32|303.44|306.32|303.44|306.21|303.33|0
1652114380000|2022-05-09 16:39:40|306.7|303.82|306.76|303.88|306.87|303.99|306.7|303.82|0
1652114390000|2022-05-09 16:39:50|306.92|304.04|307.2|304.32|307.2|304.32|306.87|303.99|0
1652114400000|2022-05-09 16:40:00|307.09|304.21|306.76|303.88|307.09|304.21|306.65|303.77|0
1652114410000|2022-05-09 16:40:10|306.65|303.77|306.76|303.88|306.98|304.1|306.65|303.77|0
1652114420000|2022-05-09 16:40:20|306.65|303.77|306.65|303.77|306.65|303.77|306.54|303.66|0
1652114430000|2022-05-09 16:40:30|306.54|303.66|306.54|303.66|306.76|303.88|306.54|303.66|0
1652114440000|2022-05-09 16:40:40|305.93|303.05|306.2|303.32|306.2|303.32|305.76|302.88|0
1652114450000|2022-05-09 16:40:50|305.87|302.99|306.76|303.88|306.76|303.88|305.76|302.88|0
1652114460000|2022-05-09 16:41:00|306.98|304.1|307.09|304.21|307.09|304.21|306.98|304.1|0
1652114470000|2022-05-09 16:41:10|307.2|304.32|306.87|303.99|307.2|304.32|306.65|303.77|0
1652114480000|2022-05-09 16:41:20|306.54|303.66|306.26|303.38|306.54|303.66|306.2|303.32|0
1652114490000|2022-05-09 16:41:30|306.42|303.54|307.2|304.32|307.2|304.32|306.42|303.54|0
1652114500000|2022-05-09 16:41:40|307.09|304.21|306.87|303.99|307.14|304.26|306.87|303.99|0
1652114510000|2022-05-09 16:41:50|306.98|304.1|306.65|303.77|306.98|304.1|306.65|303.77|0
1652114520000|2022-05-09 16:42:00|306.76|303.88|306.42|303.54|306.87|303.99|306.42|303.54|0
1652114530000|2022-05-09 16:42:10|306.64|303.76|306.98|304.1|306.98|304.1|306.31|303.43|0
1652114540000|2022-05-09 16:42:20|307.09|304.21|306.75|303.87|307.09|304.21|306.75|303.87|0
1652114550000|2022-05-09 16:42:30|306.31|303.43|305.98|303.1|306.31|303.43|305.98|303.1|0
1652114560000|2022-05-09 16:42:40|306.2|303.32|306.87|303.99|306.87|303.99|306.09|303.21|0
1652114570000|2022-05-09 16:42:50|307.09|304.21|307.09|304.21|307.09|304.21|306.87|303.99|0
1652114580000|2022-05-09 16:43:00|307.53|304.65|307.31|304.43|307.53|304.65|307.25|304.37|0
1652114590000|2022-05-09 16:43:10|307.2|304.32|307.31|304.43|307.42|304.54|307.2|304.32|0
1652114600000|2022-05-09 16:43:20|307.53|304.65|307.64|304.76|307.75|304.87|307.53|304.65|0
1652114610000|2022-05-09 16:43:30|307.42|304.54|306.86|303.98|307.47|304.59|306.86|303.98|0
1652114620000|2022-05-09 16:43:40|307.09|304.21|307.42|304.54|307.53|304.65|307.09|304.21|0
1652114630000|2022-05-09 16:43:50|307.53|304.65|307.53|304.65|307.53|304.65|307.31|304.43|0
1652114640000|2022-05-09 16:44:00|307.42|304.54|307.47|304.59|307.58|304.7|307.31|304.43|0
1652114650000|2022-05-09 16:44:10|307.53|304.65|307.64|304.76|307.64|304.76|307.53|304.65|0
1652114660000|2022-05-09 16:44:20|308.41|305.53|307.97|305.09|308.41|305.53|307.97|305.09|0
1652114670000|2022-05-09 16:44:30|307.86|304.98|307.86|304.98|307.86|304.98|307.86|304.98|0
1652114680000|2022-05-09 16:44:40|308.08|305.2|307.97|305.09|308.19|305.31|307.97|305.09|0
1652114690000|2022-05-09 16:44:50|308.08|305.2|308.03|305.15|308.19|305.31|308.03|305.15|0
1652114700000|2022-05-09 16:45:00|308.52|305.64|308.08|305.2|308.52|305.64|308.08|305.2|0
1652114710000|2022-05-09 16:45:10|307.97|305.09|308.08|305.2|308.3|305.42|307.97|305.09|0
1652114720000|2022-05-09 16:45:20|308.19|305.31|308.58|305.7|308.58|305.7|308.19|305.31|0
1652114730000|2022-05-09 16:45:30|309.19|306.31|309.19|306.31|309.19|306.31|309.08|306.2|0
1652114740000|2022-05-09 16:45:40|309.13|306.25|309.13|306.25|309.19|306.31|309.13|306.25|0
1652114750000|2022-05-09 16:45:50|309.19|306.31|309.08|306.2|309.19|306.31|308.96|306.08|0
1652114760000|2022-05-09 16:46:00|309.35|306.47|309.13|306.25|309.35|306.47|309.13|306.25|0
1652114770000|2022-05-09 16:46:10|308.85|305.97|309.24|306.36|309.24|306.36|308.85|305.97|0
1652114780000|2022-05-09 16:46:20|309.19|306.31|309.47|306.59|309.52|306.64|309.19|306.31|0
1652114790000|2022-05-09 16:46:30|309.24|306.36|309.19|306.31|309.74|306.86|309.19|306.31|0
1652114800000|2022-05-09 16:46:40|309.3|306.42|309.19|306.31|309.52|306.64|309.19|306.31|0
1652114810000|2022-05-09 16:46:50|309.3|306.42|308.96|306.08|309.3|306.42|308.96|306.08|0
1652114820000|2022-05-09 16:47:00|309.19|306.31|309.41|306.53|309.52|306.64|309.07|306.19|0
1652114830000|2022-05-09 16:47:10|309.3|306.42|309.41|306.53|309.41|306.53|309.19|306.31|0
1652114840000|2022-05-09 16:47:20|309.19|306.31|309.3|306.42|309.3|306.42|308.96|306.08|0
1652114850000|2022-05-09 16:47:30|309.41|306.53|309.3|306.42|309.41|306.53|309.3|306.42|0
1652114860000|2022-05-09 16:47:40|309.24|306.36|308.85|305.97|309.24|306.36|308.85|305.97|0
1652114870000|2022-05-09 16:47:50|308.96|306.08|309.07|306.19|309.19|306.31|308.96|306.08|0
1652114880000|2022-05-09 16:48:00|309.46|306.58|309.63|306.75|309.85|306.97|309.46|306.58|0
1652114890000|2022-05-09 16:48:10|309.96|307.08|309.3|306.42|309.96|307.08|309.3|306.42|0
1652114900000|2022-05-09 16:48:20|309.07|306.19|309.3|306.42|309.3|306.42|309.07|306.19|0
1652114910000|2022-05-09 16:48:30|309.41|306.53|309.41|306.53|309.52|306.64|309.41|306.53|0
1652114920000|2022-05-09 16:48:40|309.3|306.42|309.3|306.42|309.3|306.42|309.07|306.19|0
1652114930000|2022-05-09 16:48:50|309.63|306.75|308.96|306.08|309.74|306.86|308.96|306.08|0
1652114940000|2022-05-09 16:49:00|309.02|306.14|308.96|306.08|309.3|306.42|308.96|306.08|0
1652114950000|2022-05-09 16:49:10|309.07|306.19|309.18|306.3|309.35|306.47|309.07|306.19|0
1652114960000|2022-05-09 16:49:20|309.63|306.75|309.3|306.42|309.63|306.75|309.3|306.42|0
1652114970000|2022-05-09 16:49:30|309.74|306.86|309.85|306.97|309.96|307.08|309.74|306.86|0
1652114980000|2022-05-09 16:49:40|309.63|306.75|309.41|306.53|309.74|306.86|309.41|306.53|0
1652114990000|2022-05-09 16:49:50|309.07|306.19|308.96|306.08|309.07|306.19|308.74|305.86|0
1652115000000|2022-05-09 16:50:00|309.18|306.3|309.07|306.19|309.18|306.3|309.07|306.19|0
1652115010000|2022-05-09 16:50:10|309.57|306.69|309.41|306.53|309.63|306.75|309.41|306.53|0
1652115020000|2022-05-09 16:50:20|309.52|306.64|309.52|306.64|309.52|306.64|309.52|306.64|0
1652115030000|2022-05-09 16:50:30|309.29|306.41|308.96|306.08|309.29|306.41|308.96|306.08|0
1652115040000|2022-05-09 16:50:40|309.07|306.19|309.24|306.36|309.46|306.58|309.07|306.19|0
1652115050000|2022-05-09 16:50:50|309.13|306.25|309.85|306.97|309.85|306.97|309.13|306.25|0
1652115060000|2022-05-09 16:51:00|310.18|307.3|310.24|307.36|310.41|307.53|310.18|307.3|0
1652115070000|2022-05-09 16:51:10|310.35|307.47|310.29|307.41|310.41|307.53|310.29|307.41|0
1652115080000|2022-05-09 16:51:20|310.18|307.3|310.46|307.58|310.46|307.58|310.18|307.3|0
1652115090000|2022-05-09 16:51:30|310.63|307.75|310.63|307.75|310.85|307.97|310.57|307.69|0
1652115100000|2022-05-09 16:51:40|310.52|307.64|310.52|307.64|310.52|307.64|310.41|307.53|0
1652115110000|2022-05-09 16:51:50|310.63|307.75|310.63|307.75|310.8|307.92|310.52|307.64|0
1652115120000|2022-05-09 16:52:00|310.57|307.69|310.52|307.64|310.57|307.69|310.46|307.58|0
1652115130000|2022-05-09 16:52:10|311.07|308.19|310.46|307.58|311.07|308.19|310.46|307.58|0
1652115140000|2022-05-09 16:52:20|310.52|307.64|310.07|307.19|310.52|307.64|309.96|307.08|0
1652115150000|2022-05-09 16:52:30|310.13|307.25|309.74|306.86|310.13|307.25|309.74|306.86|0
1652115160000|2022-05-09 16:52:40|309.68|306.8|309.4|306.52|309.68|306.8|309.18|306.3|0
1652115170000|2022-05-09 16:52:50|309.52|306.64|310.07|307.19|310.07|307.19|309.52|306.64|0
1652115180000|2022-05-09 16:53:00|309.96|307.08|309.63|306.75|309.96|307.08|309.63|306.75|0
1652115190000|2022-05-09 16:53:10|309.74|306.86|309.74|306.86|309.74|306.86|309.52|306.64|0
1652115200000|2022-05-09 16:53:20|309.85|306.97|309.96|307.08|309.96|307.08|309.85|306.97|0
1652115210000|2022-05-09 16:53:30|310.02|307.14|310.46|307.58|310.74|307.86|310.02|307.14|0
1652115220000|2022-05-09 16:53:40|310.52|307.64|310.85|307.97|310.85|307.97|310.52|307.64|0
1652115230000|2022-05-09 16:53:50|310.91|308.03|311.07|308.19|311.07|308.19|310.85|307.97|0
1652115240000|2022-05-09 16:54:00|311.29|308.41|311.02|308.14|311.29|308.41|310.96|308.08|0
1652115250000|2022-05-09 16:54:10|311.18|308.3|311.07|308.19|311.18|308.3|310.96|308.08|0
1652115260000|2022-05-09 16:54:20|311.24|308.36|311.52|308.64|311.52|308.64|311.24|308.36|0
1652115270000|2022-05-09 16:54:30|311.29|308.41|311.07|308.19|311.29|308.41|310.96|308.08|0
1652115280000|2022-05-09 16:54:40|310.96|308.08|311.07|308.19|311.07|308.19|310.74|307.86|0
1652115290000|2022-05-09 16:54:50|310.96|308.08|310.81|307.93|313.21|310.33|310.7|307.82|0
1652115300000|2022-05-09 16:55:00|311.03|308.15|311.62|308.74|311.62|308.74|311.03|308.15|0
1652115310000|2022-05-09 16:55:10|311.73|308.85|311.73|308.85|311.73|308.85|311.5|308.62|0
1652115320000|2022-05-09 16:55:20|311.84|308.96|311.39|308.51|311.84|308.96|311.39|308.51|0
1652115330000|2022-05-09 16:55:30|311.17|308.29|310.61|307.73|311.17|308.29|310.61|307.73|0
1652115340000|2022-05-09 16:55:40|310.23|307.35|310.28|307.4|310.39|307.51|310.23|307.35|0
1652115350000|2022-05-09 16:55:50|310.06|307.18|310.23|307.35|310.23|307.35|310.06|307.18|0
1652115360000|2022-05-09 16:56:00|311.01|308.13|310.95|308.07|311.01|308.13|310.73|307.85|0
1652115370000|2022-05-09 16:56:10|310.78|307.9|310.84|307.96|310.95|308.07|310.78|307.9|0
1652115380000|2022-05-09 16:56:20|311.06|308.18|310.73|307.85|311.17|308.29|310.73|307.85|0
1652115390000|2022-05-09 16:56:30|310.95|308.07|311.12|308.24|311.12|308.24|310.84|307.96|0
1652115400000|2022-05-09 16:56:40|310.95|308.07|310.84|307.96|310.95|308.07|310.84|307.96|0
1652115410000|2022-05-09 16:56:50|310.73|307.85|310.95|308.07|310.95|308.07|310.5|307.62|0
1652115420000|2022-05-09 16:57:00|311.28|308.4|311.28|308.4|311.39|308.51|311.28|308.4|0
1652115430000|2022-05-09 16:57:10|311.17|308.29|311.39|308.51|311.39|308.51|311.17|308.29|0
1652115440000|2022-05-09 16:57:20|310.95|308.07|311.34|308.46|311.39|308.51|310.95|308.07|0
1652115450000|2022-05-09 16:57:30|311.28|308.4|311.5|308.62|311.5|308.62|311.28|308.4|0
1652115460000|2022-05-09 16:57:40|311.62|308.74|311.5|308.62|311.62|308.74|311.45|308.57|0
1652115470000|2022-05-09 16:57:50|311.39|308.51|311.39|308.51|311.39|308.51|311.39|308.51|0
1652115480000|2022-05-09 16:58:00|311.17|308.29|311.5|308.62|311.61|308.73|311.17|308.29|0
1652115490000|2022-05-09 16:58:10|311.45|308.57|311.78|308.9|311.78|308.9|311.45|308.57|0
1652115500000|2022-05-09 16:58:20|312.06|309.18|312.28|309.4|312.4|309.52|312.06|309.18|0
1652115510000|2022-05-09 16:58:30|312.17|309.29|312.06|309.18|312.34|309.46|312.06|309.18|0
1652115520000|2022-05-09 16:58:40|312.17|309.29|311.45|308.57|312.17|309.29|311.45|308.57|0
1652115530000|2022-05-09 16:58:50|311.84|308.96|312.28|309.4|312.28|309.4|311.84|308.96|0
1652115540000|2022-05-09 16:59:00|312.4|309.52|312.17|309.29|312.51|309.63|312.17|309.29|0
1652115550000|2022-05-09 16:59:10|312.4|309.52|311.73|308.85|312.4|309.52|311.73|308.85|0
1652115560000|2022-05-09 16:59:20|312.17|309.29|312.28|309.4|312.39|309.51|312.17|309.29|0
1652115570000|2022-05-09 16:59:30|312.39|309.51|312.17|309.29|312.45|309.57|312.17|309.29|0
1652115580000|2022-05-09 16:59:40|312.23|309.35|312.39|309.51|312.39|309.51|312.23|309.35|0
1652115590000|2022-05-09 16:59:50|311.95|309.07|312.28|309.4|312.28|309.4|311.95|309.07|0
1652115600000|2022-05-09 17:00:00|312.39|309.51|311.95|309.07|312.39|309.51|311.95|309.07|0
1652115610000|2022-05-09 17:00:10|312.28|309.4|312.17|309.29|312.28|309.4|312.17|309.29|0
1652115620000|2022-05-09 17:00:20|312.06|309.18|312.39|309.51|312.39|309.51|311.84|308.96|0
1652115630000|2022-05-09 17:00:30|312.34|309.46|312.95|310.07|312.95|310.07|312.34|309.46|0
1652115640000|2022-05-09 17:00:40|313.4|310.52|313.62|310.74|313.74|310.86|313.4|310.52|0
1652115650000|2022-05-09 17:00:50|313.29|310.41|313.51|310.63|313.51|310.63|313.29|310.41|0
1652115660000|2022-05-09 17:01:00|313.62|310.74|313.18|310.3|313.62|310.74|313.18|310.3|0
1652115670000|2022-05-09 17:01:10|313.06|310.18|313.74|310.86|313.74|310.86|313.06|310.18|0
1652115680000|2022-05-09 17:01:20|313.68|310.8|313.4|310.52|313.68|310.8|313.4|310.52|0
1652115690000|2022-05-09 17:01:30|313.62|310.74|313.51|310.63|313.62|310.74|313.4|310.52|0
1652115700000|2022-05-09 17:01:40|313.4|310.52|312.84|309.96|313.4|310.52|312.84|309.96|0
1652115710000|2022-05-09 17:01:50|313.06|310.18|312.9|310.02|313.06|310.18|312.9|310.02|0
1652115720000|2022-05-09 17:02:00|313.01|310.13|312.62|309.74|313.06|310.18|312.62|309.74|0
1652115730000|2022-05-09 17:02:10|312.06|309.18|311.17|308.29|312.06|309.18|311.17|308.29|0
1652115740000|2022-05-09 17:02:20|310.83|307.95|311.72|308.84|311.72|308.84|310.83|307.95|0
1652115750000|2022-05-09 17:02:30|312.06|309.18|312.28|309.4|312.28|309.4|312.06|309.18|0
1652115760000|2022-05-09 17:02:40|313.18|310.3|312.84|309.96|313.18|310.3|312.84|309.96|0
1652115770000|2022-05-09 17:02:50|312.28|309.4|312.06|309.18|312.28|309.4|311.95|309.07|0
1652115780000|2022-05-09 17:03:00|312.17|309.29|312.67|309.79|312.67|309.79|312.17|309.29|0
1652115790000|2022-05-09 17:03:10|312.95|310.07|312.84|309.96|312.95|310.07|312.79|309.91|0
1652115800000|2022-05-09 17:03:20|312.79|309.91|312.5|309.62|312.79|309.91|312.5|309.62|0
1652115810000|2022-05-09 17:03:30|312.45|309.57|312.39|309.51|312.62|309.74|312.39|309.51|0
1652115820000|2022-05-09 17:03:40|312.06|309.18|312.34|309.46|312.34|309.46|312.06|309.18|0
1652115830000|2022-05-09 17:03:50|312.62|309.74|312.5|309.62|312.84|309.96|312.5|309.62|0
1652115840000|2022-05-09 17:04:00|312.62|309.74|312.17|309.29|312.73|309.85|312.17|309.29|0
1652115850000|2022-05-09 17:04:10|312.67|309.79|312.79|309.91|312.79|309.91|312.56|309.68|0
1652115860000|2022-05-09 17:04:20|313.01|310.13|312.73|309.85|313.4|310.52|312.73|309.85|0
1652115870000|2022-05-09 17:04:30|312.67|309.79|312.06|309.18|312.67|309.79|312.06|309.18|0
1652115880000|2022-05-09 17:04:40|312.23|309.35|312.95|310.07|312.95|310.07|312.23|309.35|0
1652115890000|2022-05-09 17:04:50|313.17|310.29|313.29|310.41|313.29|310.41|313.06|310.18|0
1652115900000|2022-05-09 17:05:00|313.4|310.52|313.06|310.18|313.4|310.52|312.95|310.07|0
1652115910000|2022-05-09 17:05:10|312.84|309.96|312.79|309.91|312.84|309.96|312.79|309.91|0
1652115920000|2022-05-09 17:05:20|312.9|310.02|313.17|310.29|313.17|310.29|312.73|309.85|0
1652115930000|2022-05-09 17:05:30|312.67|309.79|312.67|309.79|312.67|309.79|312.39|309.51|0
1652115940000|2022-05-09 17:05:40|312.73|309.85|312.84|309.96|312.84|309.96|312.73|309.85|0
1652115950000|2022-05-09 17:05:50|312.5|309.62|312.5|309.62|312.73|309.85|312.5|309.62|0
1652115960000|2022-05-09 17:06:00|313.01|310.13|313.06|310.18|313.06|310.18|312.95|310.07|0
1652115970000|2022-05-09 17:06:10|313.17|310.29|313.17|310.29|313.51|310.63|313.17|310.29|0
1652115980000|2022-05-09 17:06:20|313.23|310.35|313.29|310.41|313.4|310.52|313.23|310.35|0
1652115990000|2022-05-09 17:06:30|313.51|310.63|313.29|310.41|313.51|310.63|313.29|310.41|0
1652116000000|2022-05-09 17:06:40|312.73|309.85|313.06|310.18|313.06|310.18|312.73|309.85|0
1652116010000|2022-05-09 17:06:50|312.73|309.85|312.06|309.18|312.73|309.85|312.06|309.18|0
1652116020000|2022-05-09 17:07:00|311.83|308.95|312.39|309.51|312.5|309.62|311.83|308.95|0
1652116030000|2022-05-09 17:07:10|311.94|309.06|312|309.12|312.06|309.18|311.83|308.95|0
1652116040000|2022-05-09 17:07:20|312.17|309.29|312.17|309.29|312.39|309.51|312.17|309.29|0
1652116050000|2022-05-09 17:07:30|312|309.12|312.39|309.51|312.39|309.51|312|309.12|0
1652116060000|2022-05-09 17:07:40|312.5|309.62|312.5|309.62|312.5|309.62|312.39|309.51|0
1652116070000|2022-05-09 17:07:50|312.73|309.85|312.28|309.4|312.73|309.85|312.28|309.4|0
1652116080000|2022-05-09 17:08:00|311.83|308.95|312.06|309.18|312.06|309.18|311.72|308.84|0
1652116090000|2022-05-09 17:08:10|311.94|309.06|312.45|309.57|312.5|309.62|311.94|309.06|0
1652116100000|2022-05-09 17:08:20|312.56|309.68|312.61|309.73|312.61|309.73|312.39|309.51|0
1652116110000|2022-05-09 17:08:30|312.73|309.85|313.51|310.63|313.51|310.63|312.73|309.85|0
1652116120000|2022-05-09 17:08:40|313.17|310.29|313.01|310.13|313.17|310.29|313.01|310.13|0
1652116130000|2022-05-09 17:08:50|313.12|310.24|313.4|310.52|313.51|310.63|313.12|310.24|0
1652116140000|2022-05-09 17:09:00|313.17|310.29|312.71|310.31|313.17|310.37|312.71|310.29|0
1652116150000|2022-05-09 17:09:10|312.6|310.2|312.04|309.64|312.82|310.42|312.04|309.64|0
1652116160000|2022-05-09 17:09:20|311.98|309.58|311.65|309.25|311.98|309.58|311.48|309.08|0
1652116170000|2022-05-09 17:09:30|312.15|309.75|312.04|309.64|312.37|309.97|312.04|309.64|0
1652116180000|2022-05-09 17:09:40|312.71|310.31|312.71|310.31|312.71|310.31|312.6|310.2|0
1652116190000|2022-05-09 17:09:50|312.37|309.97|312.48|310.08|312.48|310.08|312.26|309.86|0
1652116200000|2022-05-09 17:10:00|312.43|310.03|313.33|310.93|313.33|310.93|312.43|310.03|0
1652116210000|2022-05-09 17:10:10|313.27|310.87|313.72|311.32|313.83|311.43|313.27|310.87|0
1652116220000|2022-05-09 17:10:20|314.05|311.65|313.04|310.64|314.05|311.65|313.04|310.64|0
1652116230000|2022-05-09 17:10:30|313.38|310.98|313.38|310.98|313.49|311.09|313.38|310.98|0
1652116240000|2022-05-09 17:10:40|313.6|311.2|314.11|311.71|314.11|311.71|313.6|311.2|0
1652116250000|2022-05-09 17:10:50|313.94|311.54|313.94|311.54|313.94|311.54|313.83|311.43|0
1652116260000|2022-05-09 17:11:00|314.05|311.65|314.5|312.1|314.5|312.1|314.05|311.65|0
1652116270000|2022-05-09 17:11:10|314.39|311.99|314.84|312.44|314.84|312.44|314.39|311.99|0
1652116280000|2022-05-09 17:11:20|314.72|312.32|314.84|312.44|314.84|312.44|314.56|312.16|0
1652116290000|2022-05-09 17:11:30|314.72|312.32|314.5|312.1|314.72|312.32|314.39|311.99|0
1652116300000|2022-05-09 17:11:40|314.67|312.27|314.84|312.44|314.84|312.44|314.67|312.27|0
1652116310000|2022-05-09 17:11:50|314.72|312.32|314.72|312.32|314.95|312.55|314.72|312.32|0
1652116320000|2022-05-09 17:12:00|314.61|312.21|314.61|312.21|314.61|312.21|314.5|312.1|0
1652116330000|2022-05-09 17:12:10|314.56|312.16|313.6|311.2|314.56|312.16|313.6|311.2|0
1652116340000|2022-05-09 17:12:20|313.49|311.09|313.55|311.15|313.55|311.15|313.49|311.09|0
1652116350000|2022-05-09 17:12:30|313.27|310.87|313.94|311.54|313.94|311.54|313.27|310.87|0
1652116360000|2022-05-09 17:12:40|314.16|311.76|314.05|311.65|314.22|311.82|314.05|311.65|0
1652116370000|2022-05-09 17:12:50|313.38|310.98|313.6|311.2|313.6|311.2|313.15|310.75|0
1652116380000|2022-05-09 17:13:00|313.83|311.43|314.05|311.65|314.16|311.76|313.83|311.43|0
1652116390000|2022-05-09 17:13:10|313.83|311.43|314.05|311.65|314.05|311.65|313.83|311.43|0
1652116400000|2022-05-09 17:13:20|313.94|311.54|313.6|311.2|313.94|311.54|313.6|311.2|0
1652116410000|2022-05-09 17:13:30|313.94|311.54|313.94|311.54|313.94|311.54|313.71|311.31|0
1652116420000|2022-05-09 17:13:40|313.77|311.37|313.04|310.64|313.77|311.37|313.04|310.64|0
1652116430000|2022-05-09 17:13:50|313.38|310.98|313.38|310.98|313.38|310.98|313.27|310.87|0
1652116440000|2022-05-09 17:14:00|313.71|311.31|313.6|311.2|313.71|311.31|313.6|311.2|0
1652116450000|2022-05-09 17:14:10|313.49|311.09|313.71|311.31|313.71|311.31|313.38|310.98|0
1652116460000|2022-05-09 17:14:20|314.05|311.65|314.39|311.99|314.5|312.1|314.05|311.65|0
1652116470000|2022-05-09 17:14:30|314.27|311.87|314.39|311.99|314.5|312.1|314.27|311.87|0
1652116480000|2022-05-09 17:14:40|314.61|312.21|314.61|312.21|314.72|312.32|314.61|312.21|0
1652116490000|2022-05-09 17:14:50|314.5|312.1|314.5|312.1|314.5|312.1|314.27|311.87|0
1652116500000|2022-05-09 17:15:00|314.61|312.21|314.61|312.21|314.72|312.32|314.61|312.21|0
1652116510000|2022-05-09 17:15:10|314.39|311.99|314.05|311.65|314.39|311.99|313.94|311.54|0
1652116520000|2022-05-09 17:15:20|313.6|311.2|313.26|310.86|313.71|311.31|313.26|310.86|0
1652116530000|2022-05-09 17:15:30|313.49|311.09|314.05|311.65|314.05|311.65|313.49|311.09|0
1652116540000|2022-05-09 17:15:40|313.94|311.54|313.04|310.64|313.94|311.54|313.04|310.64|0
1652116550000|2022-05-09 17:15:50|312.93|310.53|312.82|310.42|312.93|310.53|312.82|310.42|0
1652116560000|2022-05-09 17:16:00|313.15|310.75|313.49|311.09|313.6|311.2|313.15|310.75|0
1652116570000|2022-05-09 17:16:10|313.6|311.2|313.94|311.54|313.94|311.54|313.6|311.2|0
1652116580000|2022-05-09 17:16:20|314.33|311.93|314.38|311.98|314.38|311.98|314.27|311.87|0
1652116590000|2022-05-09 17:16:30|313.94|311.54|313.49|311.09|313.94|311.54|313.49|311.09|0
1652116600000|2022-05-09 17:16:40|313.6|311.2|313.71|311.31|313.71|311.31|313.49|311.09|0
1652116610000|2022-05-09 17:16:50|313.04|310.64|313.38|310.98|313.38|310.98|312.99|310.59|0
1652116620000|2022-05-09 17:17:00|313.49|311.09|313.04|310.64|313.49|311.09|313.04|310.64|0
1652116630000|2022-05-09 17:17:10|312.93|310.53|313.26|310.86|313.49|311.09|312.93|310.53|0
1652116640000|2022-05-09 17:17:20|312.93|310.53|313.04|310.64|313.15|310.75|312.93|310.53|0
1652116650000|2022-05-09 17:17:30|312.26|309.86|312.15|309.75|312.59|310.19|312.15|309.75|0
1652116660000|2022-05-09 17:17:40|312.43|310.03|312.43|310.03|312.43|310.03|312.15|309.75|0
1652116670000|2022-05-09 17:17:50|312.26|309.86|312.37|309.97|312.43|310.03|312.26|309.86|0
1652116680000|2022-05-09 17:18:00|312.03|309.63|311.48|309.08|312.03|309.63|311.36|308.96|0
1652116690000|2022-05-09 17:18:10|311.81|309.41|312.26|309.86|312.26|309.86|311.81|309.41|0
1652116700000|2022-05-09 17:18:20|312.15|309.75|312.59|310.19|312.82|310.42|312.15|309.75|0
1652116710000|2022-05-09 17:18:30|312.82|310.42|312.03|309.63|312.82|310.42|312.03|309.63|0
1652116720000|2022-05-09 17:18:40|312.37|309.97|311.48|309.08|312.37|309.97|311.48|309.08|0
1652116730000|2022-05-09 17:18:50|311.59|309.19|311.14|308.74|311.59|309.19|311.14|308.74|0
1652116740000|2022-05-09 17:19:00|311.48|309.08|310.59|308.19|311.48|309.08|310.36|307.96|0
1652116750000|2022-05-09 17:19:10|310.7|308.3|310.53|308.13|310.7|308.3|310.36|307.96|0
1652116760000|2022-05-09 17:19:20|310.7|308.3|311.03|308.63|311.09|308.69|310.7|308.3|0
1652116770000|2022-05-09 17:19:30|310.81|308.41|310.81|308.41|310.92|308.52|310.7|308.3|0
1652116780000|2022-05-09 17:19:40|311.14|308.74|310.92|308.52|311.14|308.74|310.92|308.52|0
1652116790000|2022-05-09 17:19:50|310.7|308.3|311.03|308.63|311.03|308.63|310.7|308.3|0
1652116800000|2022-05-09 17:20:00|311.42|309.02|312.93|310.53|312.93|310.53|311.42|309.02|0
1652116810000|2022-05-09 17:20:10|312.59|310.19|312.87|310.47|312.93|310.53|312.59|310.19|0
1652116820000|2022-05-09 17:20:20|313.54|311.14|313.6|311.2|313.6|311.2|313.49|311.09|0
1652116830000|2022-05-09 17:20:30|314.05|311.65|313.71|311.31|314.05|311.65|313.71|311.31|0
1652116840000|2022-05-09 17:20:40|313.49|311.09|313.26|310.86|313.49|311.09|313.26|310.86|0
1652116850000|2022-05-09 17:20:50|313.37|310.97|312.93|310.53|313.37|310.97|312.93|310.53|0
1652116860000|2022-05-09 17:21:00|312.81|310.41|312.31|309.91|313.04|310.64|312.31|309.91|0
1652116870000|2022-05-09 17:21:10|312.59|310.19|312.03|309.63|312.59|310.19|312.03|309.63|0
1652116880000|2022-05-09 17:21:20|312.14|309.74|312.2|309.8|312.2|309.8|312.14|309.74|0
1652116890000|2022-05-09 17:21:30|311.92|309.52|312.48|310.08|312.59|310.19|311.7|309.3|0
1652116900000|2022-05-09 17:21:40|312.37|309.97|312.14|309.74|312.48|310.08|312.14|309.74|0
1652116910000|2022-05-09 17:21:50|312.03|309.63|312.14|309.74|312.14|309.74|312.03|309.63|0
1652116920000|2022-05-09 17:22:00|312.26|309.86|312.59|310.19|312.59|310.19|312.26|309.86|0
1652116930000|2022-05-09 17:22:10|313.04|310.64|312.81|310.41|313.04|310.64|312.81|310.41|0
1652116940000|2022-05-09 17:22:20|312.87|310.47|312.48|310.08|312.98|310.58|312.48|310.08|0
1652116950000|2022-05-09 17:22:30|312.81|310.41|312.93|310.53|313.15|310.75|312.81|310.41|0
1652116960000|2022-05-09 17:22:40|312.7|310.3|312.59|310.19|312.7|310.3|312.42|310.02|0
1652116970000|2022-05-09 17:22:50|312.93|310.53|312.59|310.19|312.93|310.53|312.59|310.19|0
1652116980000|2022-05-09 17:23:00|312.81|310.41|313.04|310.64|313.04|310.64|312.81|310.41|0
1652116990000|2022-05-09 17:23:10|313.1|310.7|312.03|309.63|313.1|310.7|312.03|309.63|0
1652117000000|2022-05-09 17:23:20|312.09|309.69|312.7|310.3|312.7|310.3|312.09|309.69|0
1652117010000|2022-05-09 17:23:30|312.59|310.19|312.48|310.08|312.7|310.3|312.48|310.08|0
1652117020000|2022-05-09 17:23:40|312.7|310.3|312.92|310.52|312.92|310.52|312.59|310.19|0
1652117030000|2022-05-09 17:23:50|312.98|310.58|312.81|310.41|312.98|310.58|312.48|310.08|0
1652117040000|2022-05-09 17:24:00|313.04|310.64|312.98|310.58|313.15|310.75|312.98|310.58|0
1652117050000|2022-05-09 17:24:10|313.26|310.86|312.7|310.3|313.26|310.86|312.7|310.3|0
1652117060000|2022-05-09 17:24:20|312.48|310.08|312.59|310.19|312.92|310.52|312.48|310.08|0
1652117070000|2022-05-09 17:24:30|312.7|310.3|313.04|310.64|313.04|310.64|312.7|310.3|0
1652117080000|2022-05-09 17:24:40|312.92|310.52|313.04|310.64|313.99|311.59|312.92|310.52|0
1652117090000|2022-05-09 17:24:50|312.92|310.52|312.81|310.41|312.92|310.52|312.59|310.19|0
1652117100000|2022-05-09 17:25:00|312.7|310.3|312.65|310.25|312.76|310.36|312.54|310.14|0
1652117110000|2022-05-09 17:25:10|312.25|309.85|310.58|308.18|312.25|309.85|310.36|307.96|0
1652117120000|2022-05-09 17:25:20|310.8|308.4|311.14|308.74|311.25|308.85|310.8|308.4|0
1652117130000|2022-05-09 17:25:30|310.25|307.85|310.47|308.07|310.86|308.46|310.25|307.85|0
1652117140000|2022-05-09 17:25:40|310.03|307.63|310.58|308.18|310.58|308.18|310.03|307.63|0
1652117150000|2022-05-09 17:25:50|309.91|307.51|309.69|307.29|309.91|307.51|309.69|307.29|0
1652117160000|2022-05-09 17:26:00|309.91|307.51|310.03|307.63|310.03|307.63|309.8|307.4|0
1652117170000|2022-05-09 17:26:10|310.25|307.85|311.53|309.13|311.7|309.3|310.25|307.85|0
1652117180000|2022-05-09 17:26:20|311.81|309.41|311.69|309.29|311.81|309.41|311.69|309.29|0
1652117190000|2022-05-09 17:26:30|311.98|309.58|311.69|309.29|311.98|309.58|311.47|309.07|0
1652117200000|2022-05-09 17:26:40|311.42|309.02|311.31|308.91|311.42|309.02|311.31|308.91|0
1652117210000|2022-05-09 17:26:50|311.47|309.07|311.03|308.63|311.47|309.07|311.03|308.63|0
1652117220000|2022-05-09 17:27:00|311.47|309.07|310.47|308.07|311.47|309.07|310.47|308.07|0
1652117230000|2022-05-09 17:27:10|310.25|307.85|310.31|307.91|310.36|307.96|310.14|307.74|0
1652117240000|2022-05-09 17:27:20|309.91|307.51|310.64|308.24|310.8|308.4|309.91|307.51|0
1652117250000|2022-05-09 17:27:30|310.36|307.96|310.03|307.63|310.36|307.96|309.97|307.57|0
1652117260000|2022-05-09 17:27:40|309.69|307.29|309.8|307.4|309.91|307.51|309.58|307.18|0
1652117270000|2022-05-09 17:27:50|309.64|307.24|310.3|307.9|310.3|307.9|309.64|307.24|0
1652117280000|2022-05-09 17:28:00|310.58|308.18|311.47|309.07|311.47|309.07|310.58|308.18|0
1652117290000|2022-05-09 17:28:10|311.58|309.18|312.03|309.63|312.2|309.8|311.58|309.18|0
1652117300000|2022-05-09 17:28:20|312.25|309.85|312.36|309.96|312.36|309.96|312.25|309.85|0
1652117310000|2022-05-09 17:28:30|312.42|310.02|311.47|309.07|312.42|310.02|311.47|309.07|0
1652117320000|2022-05-09 17:28:40|311.19|308.79|310.58|308.18|311.19|308.79|310.58|308.18|0
1652117330000|2022-05-09 17:28:50|310.3|307.9|310.02|307.62|310.58|308.18|310.02|307.62|0
1652117340000|2022-05-09 17:29:00|310.58|308.18|309.91|307.51|310.58|308.18|309.91|307.51|0
1652117350000|2022-05-09 17:29:10|310.08|307.68|310.02|307.62|310.08|307.68|309.8|307.4|0
1652117360000|2022-05-09 17:29:20|309.8|307.4|308.58|306.18|309.8|307.4|308.58|306.18|0
1652117370000|2022-05-09 17:29:30|307.76|305.36|308.58|306.18|308.58|306.18|307.76|305.36|0
1652117380000|2022-05-09 17:29:40|308.47|306.07|308.25|305.85|308.47|306.07|308.25|305.85|0
1652117390000|2022-05-09 17:29:50|308.47|306.07|308.25|305.85|308.58|306.18|308.14|305.74|0
1652117400000|2022-05-09 17:30:00|308.47|306.07|307.92|305.52|308.47|306.07|307.92|305.52|0
1652117410000|2022-05-09 17:30:10|308.31|305.91|307.48|305.08|308.31|305.91|307.48|305.08|0
1652117420000|2022-05-09 17:30:20|307.87|305.47|307.81|305.41|307.92|305.52|307.81|305.41|0
1652117430000|2022-05-09 17:30:30|307.48|305.08|307.37|304.97|307.48|305.08|307.37|304.97|0
1652117440000|2022-05-09 17:30:40|306.93|304.53|307.04|304.64|307.48|305.08|306.93|304.53|0
1652117450000|2022-05-09 17:30:50|306.93|304.53|306.82|304.42|306.93|304.53|306.82|304.42|0
1652117460000|2022-05-09 17:31:00|307.26|304.86|307.15|304.75|307.26|304.86|307.04|304.64|0
1652117470000|2022-05-09 17:31:10|307.37|304.97|306.76|304.36|307.37|304.97|306.76|304.36|0
1652117480000|2022-05-09 17:31:20|307.15|304.75|307.37|304.97|307.37|304.97|307.15|304.75|0
1652117490000|2022-05-09 17:31:30|307.48|305.08|307.7|305.3|307.92|305.52|307.48|305.08|0
1652117500000|2022-05-09 17:31:40|307.92|305.52|308.58|306.18|308.69|306.29|307.92|305.52|0
1652117510000|2022-05-09 17:31:50|308.25|305.85|307.64|305.24|308.25|305.85|307.64|305.24|0
1652117520000|2022-05-09 17:32:00|307.7|305.3|308.8|306.4|308.8|306.4|307.7|305.3|0
1652117530000|2022-05-09 17:32:10|308.91|306.51|308.8|306.4|308.91|306.51|308.8|306.4|0
1652117540000|2022-05-09 17:32:20|309.08|306.68|309.25|306.85|309.36|306.96|309.08|306.68|0
1652117550000|2022-05-09 17:32:30|309.58|307.18|310.13|307.73|310.13|307.73|309.58|307.18|0
1652117560000|2022-05-09 17:32:40|309.91|307.51|310.02|307.62|310.02|307.62|309.91|307.51|0
1652117570000|2022-05-09 17:32:50|310.24|307.84|310.58|308.18|310.69|308.29|310.24|307.84|0
1652117580000|2022-05-09 17:33:00|311.08|308.68|313.03|310.63|313.14|310.74|311.08|308.68|0
1652117590000|2022-05-09 17:33:10|312.58|310.18|312.14|309.74|312.58|310.18|312.14|309.74|0
1652117600000|2022-05-09 17:33:20|312.03|309.63|311.8|309.4|312.03|309.63|311.8|309.4|0
1652117610000|2022-05-09 17:33:30|311.58|309.18|311.69|309.29|311.91|309.51|311.58|309.18|0
1652117620000|2022-05-09 17:33:40|311.36|308.96|311.75|309.35|311.8|309.4|311.25|308.85|0
1652117630000|2022-05-09 17:33:50|311.53|309.13|311.69|309.29|311.69|309.29|311.53|309.13|0
1652117640000|2022-05-09 17:34:00|312.14|309.74|311.69|309.29|312.14|309.74|311.69|309.29|0
1652117650000|2022-05-09 17:34:10|312.14|309.74|312.25|309.85|312.25|309.85|311.97|309.57|0
1652117660000|2022-05-09 17:34:20|312.7|310.3|312.58|310.18|312.7|310.3|312.25|309.85|0
1652117670000|2022-05-09 17:34:30|312.25|309.85|313.59|311.19|313.59|311.19|312.25|309.85|0
1652117680000|2022-05-09 17:34:40|313.54|311.14|313.99|311.59|313.99|311.59|313.54|311.14|0
1652117690000|2022-05-09 17:34:50|313.7|311.3|314.04|311.64|314.04|311.64|313.59|311.19|0
1652117700000|2022-05-09 17:35:00|313.76|311.36|313.87|311.47|313.87|311.47|313.76|311.36|0
1652117710000|2022-05-09 17:35:10|314.15|311.75|314.43|312.03|314.71|312.31|314.04|311.64|0
1652117720000|2022-05-09 17:35:20|314.94|312.54|314.55|312.15|314.94|312.54|314.49|312.09|0
1652117730000|2022-05-09 17:35:30|314.6|312.2|314.77|312.37|314.82|312.42|314.6|312.2|0
1652117740000|2022-05-09 17:35:40|314.94|312.54|314.6|312.2|314.94|312.54|314.6|312.2|0
1652117750000|2022-05-09 17:35:50|314.66|312.26|314.55|312.15|314.66|312.26|314.55|312.15|0
1652117760000|2022-05-09 17:36:00|314.6|312.2|315.39|312.99|315.39|312.99|314.6|312.2|0
1652117770000|2022-05-09 17:36:10|315.22|312.82|315.27|312.87|315.39|312.99|315.22|312.82|0
1652117780000|2022-05-09 17:36:20|315.05|312.65|314.82|312.42|315.05|312.65|314.82|312.42|0
1652117790000|2022-05-09 17:36:30|314.94|312.54|314.49|312.09|314.94|312.54|314.49|312.09|0
1652117800000|2022-05-09 17:36:40|314.43|312.03|314.1|311.7|314.55|312.15|314.1|311.7|0
1652117810000|2022-05-09 17:36:50|313.93|311.53|314.26|311.86|314.26|311.86|313.93|311.53|0
1652117820000|2022-05-09 17:37:00|314.15|311.75|314.71|312.31|314.71|312.31|314.15|311.75|0
1652117830000|2022-05-09 17:37:10|314.6|312.2|314.6|312.2|314.6|312.2|314.6|312.2|0
1652117840000|2022-05-09 17:37:20|314.71|312.31|314.49|312.09|314.71|312.31|314.15|311.75|0
1652117850000|2022-05-09 17:37:30|314.71|312.31|315.22|312.82|315.27|312.87|314.71|312.31|0
1652117860000|2022-05-09 17:37:40|315.27|312.87|315.61|313.21|315.84|313.44|315.27|312.87|0
1652117870000|2022-05-09 17:37:50|315.39|312.99|315.22|312.82|315.39|312.99|315.22|312.82|0
1652117880000|2022-05-09 17:38:00|315.39|312.99|315.05|312.65|315.39|312.99|315.05|312.65|0
1652117890000|2022-05-09 17:38:10|315.27|312.87|315.27|312.87|315.67|313.27|315.27|312.87|0
1652117900000|2022-05-09 17:38:20|315.39|312.99|315.72|313.32|315.84|313.44|315.39|312.99|0
1652117910000|2022-05-09 17:38:30|315.78|313.38|315.61|313.21|315.78|313.38|315.5|313.1|0
1652117920000|2022-05-09 17:38:40|315.5|313.1|315.84|313.44|315.84|313.44|315.5|313.1|0
1652117930000|2022-05-09 17:38:50|315.95|313.55|315.61|313.21|315.95|313.55|315.61|313.21|0
1652117940000|2022-05-09 17:39:00|314.71|312.31|314.82|312.42|314.82|312.42|314.71|312.31|0
1652117950000|2022-05-09 17:39:10|315.5|313.1|315.16|312.76|315.5|313.1|315.05|312.65|0
1652117960000|2022-05-09 17:39:20|314.71|312.31|314.6|312.2|314.82|312.42|314.26|311.86|0
1652117970000|2022-05-09 17:39:30|314.49|312.09|314.49|312.09|314.6|312.2|314.49|312.09|0
1652117980000|2022-05-09 17:39:40|314.71|312.31|314.93|312.53|315.38|312.98|314.71|312.31|0
1652117990000|2022-05-09 17:39:50|314.6|312.2|314.26|311.86|314.6|312.2|314.26|311.86|0
1652118000000|2022-05-09 17:40:00|314.6|312.2|314.37|311.97|314.88|312.48|314.37|311.97|0
1652118010000|2022-05-09 17:40:10|314.26|311.86|314.37|311.97|314.37|311.97|314.26|311.86|0
1652118020000|2022-05-09 17:40:20|314.26|311.86|314.26|311.86|314.37|311.97|314.26|311.86|0
1652118030000|2022-05-09 17:40:30|313.7|311.3|313.36|310.96|313.7|311.3|313.36|310.96|0
1652118040000|2022-05-09 17:40:40|313.7|311.3|313.92|311.52|314.04|311.64|313.7|311.3|0
1652118050000|2022-05-09 17:40:50|313.48|311.08|313.03|310.63|313.48|311.08|313.03|310.63|0
1652118060000|2022-05-09 17:41:00|312.97|310.57|312.8|310.4|312.97|310.57|312.64|310.24|0
1652118070000|2022-05-09 17:41:10|312.58|310.18|311.02|308.62|312.58|310.18|311.02|308.62|0
1652118080000|2022-05-09 17:41:20|311.58|309.18|312.13|309.73|312.13|309.73|311.58|309.18|0
1652118090000|2022-05-09 17:41:30|312.25|309.85|311.69|309.29|312.25|309.85|311.58|309.18|0
1652118100000|2022-05-09 17:41:40|311.13|308.73|311.58|309.18|311.8|309.4|311.13|308.73|0
1652118110000|2022-05-09 17:41:50|311.46|309.06|310.3|307.9|311.52|309.12|310.3|307.9|0
1652118120000|2022-05-09 17:42:00|310.52|308.12|310.57|308.17|310.57|308.17|310.13|307.73|0
1652118130000|2022-05-09 17:42:10|310.46|308.06|310.41|308.01|310.8|308.4|310.35|307.95|0
1652118140000|2022-05-09 17:42:20|310.24|307.84|310.24|307.84|310.24|307.84|310.19|307.79|0
1652118150000|2022-05-09 17:42:30|310.52|308.12|310.24|307.84|310.52|308.12|310.24|307.84|0
1652118160000|2022-05-09 17:42:40|309.91|307.51|310.24|307.84|310.24|307.84|309.8|307.4|0
1652118170000|2022-05-09 17:42:50|310.19|307.79|310.57|308.17|310.57|308.17|310.02|307.62|0
1652118180000|2022-05-09 17:43:00|310.35|307.95|309.68|307.28|310.35|307.95|309.68|307.28|0
1652118190000|2022-05-09 17:43:10|309.24|306.84|309.13|306.73|309.3|306.9|308.91|306.51|0
1652118200000|2022-05-09 17:43:20|309.46|307.06|309.35|306.95|309.46|307.06|309.24|306.84|0
1652118210000|2022-05-09 17:43:30|309.74|307.34|309.68|307.28|309.79|307.39|309.68|307.28|0
1652118220000|2022-05-09 17:43:40|308.91|306.51|308.74|306.34|308.91|306.51|308.08|305.68|0
1652118230000|2022-05-09 17:43:50|308.97|306.57|308.69|306.29|309.02|306.62|308.58|306.18|0
1652118240000|2022-05-09 17:44:00|309.35|306.95|308.91|306.51|309.35|306.95|308.91|306.51|0
1652118250000|2022-05-09 17:44:10|309.08|306.68|309.68|307.28|309.68|307.28|309.08|306.68|0
1652118260000|2022-05-09 17:44:20|309.57|307.17|309.13|306.73|309.79|307.39|309.13|306.73|0
1652118270000|2022-05-09 17:44:30|309.24|306.84|308.8|306.4|309.24|306.84|308.46|306.06|0
1652118280000|2022-05-09 17:44:40|308.63|306.23|309.02|306.62|309.02|306.62|308.63|306.23|0
1652118290000|2022-05-09 17:44:50|308.8|306.4|308.91|306.51|308.91|306.51|308.69|306.29|0
1652118300000|2022-05-09 17:45:00|308.8|306.4|307.8|305.4|308.8|306.4|307.8|305.4|0
1652118310000|2022-05-09 17:45:10|307.69|305.29|307.91|305.51|307.91|305.51|307.69|305.29|0
1652118320000|2022-05-09 17:45:20|308.02|305.62|308.13|305.73|308.13|305.73|307.91|305.51|0
1652118330000|2022-05-09 17:45:30|308.57|306.17|308.57|306.17|308.8|306.4|308.46|306.06|0
1652118340000|2022-05-09 17:45:40|308.46|306.06|308.69|306.29|308.69|306.29|308.24|305.84|0
1652118350000|2022-05-09 17:45:50|308.74|306.34|309.02|306.62|309.24|306.84|308.74|306.34|0
1652118360000|2022-05-09 17:46:00|309.79|307.39|309.68|307.28|309.79|307.39|309.46|307.06|0
1652118370000|2022-05-09 17:46:10|309.79|307.39|310.18|307.78|310.18|307.78|309.79|307.39|0
1652118380000|2022-05-09 17:46:20|310.24|307.84|310.24|307.84|310.24|307.84|310.02|307.62|0
1652118390000|2022-05-09 17:46:30|310.13|307.73|310.02|307.62|310.24|307.84|310.02|307.62|0
1652118400000|2022-05-09 17:46:40|309.96|307.56|310.24|307.84|310.24|307.84|309.96|307.56|0
1652118410000|2022-05-09 17:46:50|310.35|307.95|310.57|308.17|310.57|308.17|310.3|307.9|0
1652118420000|2022-05-09 17:47:00|310.68|308.28|311.46|309.06|311.46|309.06|310.68|308.28|0
1652118430000|2022-05-09 17:47:10|311.57|309.17|310.9|308.5|311.74|309.34|310.9|308.5|0
1652118440000|2022-05-09 17:47:20|311.02|308.62|310.79|308.39|311.02|308.62|310.68|308.28|0
1652118450000|2022-05-09 17:47:30|310.9|308.5|310.24|307.84|310.9|308.5|310.24|307.84|0
1652118460000|2022-05-09 17:47:40|309.96|307.56|309.02|306.62|310.01|307.61|309.02|306.62|0
1652118470000|2022-05-09 17:47:50|308.96|306.56|308.46|306.06|309.02|306.62|308.46|306.06|0
1652118480000|2022-05-09 17:48:00|307.8|305.4|308.02|305.62|308.02|305.62|307.8|305.4|0
1652118490000|2022-05-09 17:48:10|308.35|305.95|308.24|305.84|308.46|306.06|308.24|305.84|0
1652118500000|2022-05-09 17:48:20|308.57|306.17|308.68|306.28|308.68|306.28|308.46|306.06|0
1652118510000|2022-05-09 17:48:30|308.3|305.9|308.24|305.84|308.35|305.95|308.08|305.68|0
1652118520000|2022-05-09 17:48:40|308.3|305.9|309.02|306.62|309.02|306.62|308.3|305.9|0
1652118530000|2022-05-09 17:48:50|309.13|306.73|309.68|307.28|309.68|307.28|309.13|306.73|0
1652118540000|2022-05-09 17:49:00|309.9|307.5|310.35|307.95|310.35|307.95|309.9|307.5|0
1652118550000|2022-05-09 17:49:10|310.41|308.01|310.68|308.28|310.68|308.28|310.41|308.01|0
1652118560000|2022-05-09 17:49:20|310.79|308.39|311.24|308.84|311.24|308.84|310.79|308.39|0
1652118570000|2022-05-09 17:49:30|311.13|308.73|310.79|308.39|311.13|308.73|310.79|308.39|0
1652118580000|2022-05-09 17:49:40|311.24|308.84|310.9|308.5|311.3|308.9|310.9|308.5|0
1652118590000|2022-05-09 17:49:50|311.3|308.9|311.35|308.95|311.46|309.06|311.24|308.84|0
1652118600000|2022-05-09 17:50:00|311.01|308.61|311.57|309.17|311.57|309.17|311.01|308.61|0
1652118610000|2022-05-09 17:50:10|311.35|308.95|311.01|308.61|311.35|308.95|311.01|308.61|0
1652118620000|2022-05-09 17:50:20|310.9|308.5|310.79|308.39|310.9|308.5|310.68|308.28|0
1652118630000|2022-05-09 17:50:30|311.35|308.95|311.24|308.84|311.46|309.06|311.24|308.84|0
1652118640000|2022-05-09 17:50:40|311.29|308.89|311.01|308.61|311.29|308.89|310.9|308.5|0
1652118650000|2022-05-09 17:50:50|310.79|308.39|311.68|309.28|311.68|309.28|310.79|308.39|0
1652118660000|2022-05-09 17:51:00|312.13|309.73|312.46|310.06|312.75|310.35|312.13|309.73|0
1652118670000|2022-05-09 17:51:10|312.8|310.4|313.25|310.85|313.25|310.85|312.8|310.4|0
1652118680000|2022-05-09 17:51:20|313.47|311.07|314.03|311.63|314.03|311.63|313.47|311.07|0
1652118690000|2022-05-09 17:51:30|314.14|311.74|314.48|312.08|314.48|312.08|314.14|311.74|0
1652118700000|2022-05-09 17:51:40|314.25|311.85|314.76|312.36|314.76|312.36|314.25|311.85|0
1652118710000|2022-05-09 17:51:50|314.7|312.3|314.7|312.3|314.82|312.42|314.7|312.3|0
1652118720000|2022-05-09 17:52:00|314.93|312.53|314.82|312.42|315.04|312.64|314.82|312.42|0
1652118730000|2022-05-09 17:52:10|315.38|312.98|315.6|313.2|315.6|313.2|315.27|312.87|0
1652118740000|2022-05-09 17:52:20|315.72|313.32|315.94|313.54|315.94|313.54|315.72|313.32|0
1652118750000|2022-05-09 17:52:30|315.83|313.43|315.83|313.43|315.94|313.54|315.72|313.32|0
1652118760000|2022-05-09 17:52:40|316.28|313.88|316.11|313.71|316.28|313.88|316.11|313.71|0
1652118770000|2022-05-09 17:52:50|316.05|313.65|316.17|313.77|316.39|313.99|316.05|313.65|0
1652118780000|2022-05-09 17:53:00|316.45|314.05|316.68|314.28|316.68|314.28|316.39|313.99|0
1652118790000|2022-05-09 17:53:10|316.39|313.99|316.28|313.88|316.39|313.99|316.05|313.65|0
1652118800000|2022-05-09 17:53:20|316.17|313.77|315.94|313.54|316.17|313.77|315.94|313.54|0
1652118810000|2022-05-09 17:53:30|316.05|313.65|316.05|313.65|316.05|313.65|316|313.6|0
1652118820000|2022-05-09 17:53:40|316.28|313.88|316.5|314.1|316.5|314.1|316.28|313.88|0
1652118830000|2022-05-09 17:53:50|316.84|314.44|316.62|314.22|316.84|314.44|316.62|314.22|0
1652118840000|2022-05-09 17:54:00|316.73|314.33|317.63|315.23|317.63|315.23|316.73|314.33|0
1652118850000|2022-05-09 17:54:10|317.75|315.35|317.75|315.35|318.03|315.63|317.75|315.35|0
1652118860000|2022-05-09 17:54:20|317.97|315.57|317.41|315.01|317.97|315.57|317.41|315.01|0
1652118870000|2022-05-09 17:54:30|316.84|314.44|316.56|314.16|316.84|314.44|316.5|314.1|0
1652118880000|2022-05-09 17:54:40|316.5|314.1|316.28|313.88|316.73|314.33|316.28|313.88|0
1652118890000|2022-05-09 17:54:50|316.39|313.99|316.39|313.99|316.39|313.99|316.34|313.94|0
1652118900000|2022-05-09 17:55:00|316.62|314.22|316.5|314.1|316.62|314.22|316.34|313.94|0
1652118910000|2022-05-09 17:55:10|316.62|314.22|316.84|314.44|316.84|314.44|316.62|314.22|0
1652118920000|2022-05-09 17:55:20|316.5|314.1|316.16|313.76|316.5|314.1|316.16|313.76|0
1652118930000|2022-05-09 17:55:30|315.6|313.2|315.15|312.75|315.6|313.2|315.15|312.75|0
1652118940000|2022-05-09 17:55:40|314.81|312.41|315.66|313.26|315.66|313.26|314.81|312.41|0
1652118950000|2022-05-09 17:55:50|315.26|312.86|315.55|313.15|315.6|313.2|315.26|312.86|0
1652118960000|2022-05-09 17:56:00|315.49|313.09|314.93|312.53|315.6|313.2|314.93|312.53|0
1652118970000|2022-05-09 17:56:10|314.81|312.41|314.7|312.3|314.81|312.41|314.25|311.85|0
1652118980000|2022-05-09 17:56:20|314.93|312.53|314.14|311.74|314.93|312.53|314.14|311.74|0
1652118990000|2022-05-09 17:56:30|313.86|311.46|314.03|311.63|314.14|311.74|313.86|311.46|0
1652119000000|2022-05-09 17:56:40|314.25|311.85|314.87|312.47|314.87|312.47|314.25|311.85|0
1652119010000|2022-05-09 17:56:50|314.81|312.41|314.14|311.74|314.87|312.47|314.03|311.63|0
1652119020000|2022-05-09 17:57:00|312.92|310.52|313.76|311.36|313.76|311.36|312.92|310.52|0
1652119030000|2022-05-09 17:57:10|313.65|311.25|312.97|310.57|313.65|311.25|312.97|310.57|0
1652119040000|2022-05-09 17:57:20|312.3|309.9|310.91|308.51|312.3|309.9|310.4|308|0
1652119050000|2022-05-09 17:57:30|311.18|308.78|311.74|309.34|311.74|309.34|311.18|308.78|0
1652119060000|2022-05-09 17:57:40|311.97|309.57|311.3|308.9|311.97|309.57|311.3|308.9|0
1652119070000|2022-05-09 17:57:50|310.85|308.45|310.85|308.45|310.96|308.56|310.85|308.45|0
1652119080000|2022-05-09 17:58:00|310.96|308.56|311.74|309.34|311.74|309.34|310.96|308.56|0
1652119090000|2022-05-09 17:58:10|311.97|309.57|312.47|310.07|312.47|310.07|311.97|309.57|0
1652119100000|2022-05-09 17:58:20|312.41|310.01|311.97|309.57|312.41|310.01|311.97|309.57|0
1652119110000|2022-05-09 17:58:30|311.85|309.45|312.41|310.01|312.41|310.01|311.85|309.45|0
1652119120000|2022-05-09 17:58:40|312.19|309.79|312.36|309.96|312.41|310.01|312.19|309.79|0
1652119130000|2022-05-09 17:58:50|312.3|309.9|311.74|309.34|312.3|309.9|311.52|309.12|0
1652119140000|2022-05-09 17:59:00|311.46|309.06|311.58|309.18|311.63|309.23|311.46|309.06|0
1652119150000|2022-05-09 17:59:10|311.41|309.01|311.63|309.23|311.63|309.23|311.29|308.89|0
1652119160000|2022-05-09 17:59:20|311.85|309.45|312.3|309.9|312.3|309.9|311.85|309.45|0
1652119170000|2022-05-09 17:59:30|312.19|309.79|312.13|309.73|312.3|309.9|312.08|309.68|0
1652119180000|2022-05-09 17:59:40|311.85|309.45|312.19|309.79|312.19|309.79|311.85|309.45|0
1652119190000|2022-05-09 17:59:50|312.08|309.68|312.3|309.9|312.36|309.96|311.96|309.56|0
1652119200000|2022-05-09 18:00:00|312.19|309.79|311.85|309.45|312.41|310.01|311.85|309.45|0
1652119210000|2022-05-09 18:00:10|312.08|309.68|312.3|309.9|312.3|309.9|312.08|309.68|0
1652119220000|2022-05-09 18:00:20|311.96|309.56|311.63|309.23|312.08|309.68|311.63|309.23|0
1652119230000|2022-05-09 18:00:30|310.91|308.51|311.46|309.06|311.63|309.23|310.91|308.51|0
1652119240000|2022-05-09 18:00:40|311.63|309.23|311.63|309.23|311.63|309.23|311.63|309.23|0
1652119250000|2022-05-09 18:00:50|311.07|308.67|310.96|308.56|311.07|308.67|310.85|308.45|0
1652119260000|2022-05-09 18:01:00|310.74|308.34|310.07|307.67|310.85|308.45|310.07|307.67|0
1652119270000|2022-05-09 18:01:10|310.62|308.22|310.51|308.11|310.62|308.22|310.29|307.89|0
1652119280000|2022-05-09 18:01:20|310.74|308.34|310.07|307.67|310.85|308.45|310.07|307.67|0
1652119290000|2022-05-09 18:01:30|309.96|307.56|310.62|308.22|310.62|308.22|309.96|307.56|0
1652119300000|2022-05-09 18:01:40|310.51|308.11|310.29|307.89|310.51|308.11|310.29|307.89|0
1652119310000|2022-05-09 18:01:50|310.51|308.11|309.73|307.33|310.51|308.11|309.4|307|0
1652119320000|2022-05-09 18:02:00|310.07|307.67|309.51|307.11|310.07|307.67|309.18|306.78|0
1652119330000|2022-05-09 18:02:10|309.35|306.95|309.4|307|309.4|307|309.01|306.61|0
1652119340000|2022-05-09 18:02:20|309.12|306.72|309.07|306.67|309.12|306.72|308.84|306.44|0
1652119350000|2022-05-09 18:02:30|309.24|306.84|309.79|307.39|309.79|307.39|309.24|306.84|0
1652119360000|2022-05-09 18:02:40|309.84|307.44|310.31|307.43|310.4|308|309.84|307.43|0
1652119370000|2022-05-09 18:02:50|310.42|307.54|310.42|307.54|310.42|307.54|310.2|307.32|0
1652119380000|2022-05-09 18:03:00|310.64|307.76|310.25|307.37|310.81|307.93|310.25|307.37|0
1652119390000|2022-05-09 18:03:10|310.31|307.43|310.25|307.37|310.48|307.6|310.08|307.2|0
1652119400000|2022-05-09 18:03:20|309.86|306.98|310.08|307.2|310.08|307.2|309.53|306.65|0
1652119410000|2022-05-09 18:03:30|310.42|307.54|311.2|308.32|311.2|308.32|310.42|307.54|0
1652119420000|2022-05-09 18:03:40|311.09|308.21|311.31|308.43|311.64|308.76|311.09|308.21|0
1652119430000|2022-05-09 18:03:50|311.37|308.49|311.98|309.1|311.98|309.1|311.37|308.49|0
1652119440000|2022-05-09 18:04:00|311.64|308.76|311.98|309.1|311.98|309.1|311.53|308.65|0
1652119450000|2022-05-09 18:04:10|312.09|309.21|311.42|308.54|312.09|309.21|311.42|308.54|0
1652119460000|2022-05-09 18:04:20|311.76|308.88|311.31|308.43|311.76|308.88|311.31|308.43|0
1652119470000|2022-05-09 18:04:30|311.37|308.49|311.42|308.54|311.42|308.54|311.2|308.32|0
1652119480000|2022-05-09 18:04:40|311.37|308.49|311.87|308.99|311.98|309.1|311.37|308.49|0
1652119490000|2022-05-09 18:04:50|311.76|308.88|311.37|308.49|311.76|308.88|311.37|308.49|0
1652119500000|2022-05-09 18:05:00|311.31|308.43|311.2|308.32|311.42|308.54|311.2|308.32|0
1652119510000|2022-05-09 18:05:10|311.09|308.21|309.97|307.09|311.09|308.21|309.97|307.09|0
1652119520000|2022-05-09 18:05:20|310.03|307.15|310.08|307.2|310.19|307.31|310.03|307.15|0
1652119530000|2022-05-09 18:05:30|310.53|307.65|310.64|307.76|310.86|307.98|310.53|307.65|0
1652119540000|2022-05-09 18:05:40|310.75|307.87|311.2|308.32|311.2|308.32|310.75|307.87|0
1652119550000|2022-05-09 18:05:50|311.09|308.21|311.09|308.21|311.2|308.32|311.09|308.21|0
1652119560000|2022-05-09 18:06:00|311.31|308.43|311.31|308.43|311.64|308.76|311.2|308.32|0
1652119570000|2022-05-09 18:06:10|311.64|308.76|311.37|308.49|311.64|308.76|311.2|308.32|0
1652119580000|2022-05-09 18:06:20|311.53|308.65|311.75|308.87|311.92|309.04|311.53|308.65|0
1652119590000|2022-05-09 18:06:30|311.87|308.99|312.2|309.32|312.2|309.32|311.87|308.99|0
1652119600000|2022-05-09 18:06:40|312.04|309.16|313.21|310.33|313.21|310.33|312.04|309.16|0
1652119610000|2022-05-09 18:06:50|312.76|309.88|313.27|310.39|313.27|310.39|312.76|309.88|0
1652119620000|2022-05-09 18:07:00|313.32|310.44|313.32|310.44|313.32|310.44|313.15|310.27|0
1652119630000|2022-05-09 18:07:10|313.21|310.33|313.49|310.61|313.49|310.61|313.21|310.33|0
1652119640000|2022-05-09 18:07:20|313.54|310.66|312.87|309.99|313.54|310.66|312.87|309.99|0
1652119650000|2022-05-09 18:07:30|312.76|309.88|312.65|309.77|312.76|309.88|312.65|309.77|0
1652119660000|2022-05-09 18:07:40|312.87|309.99|313.32|310.44|313.32|310.44|312.87|309.99|0
1652119670000|2022-05-09 18:07:50|313.43|310.55|313.1|310.22|313.43|310.55|313.1|310.22|0
1652119680000|2022-05-09 18:08:00|313.21|310.33|313.32|310.44|313.32|310.44|313.21|310.33|0
1652119690000|2022-05-09 18:08:10|313.77|310.89|313.32|310.44|313.77|310.89|313.32|310.44|0
1652119700000|2022-05-09 18:08:20|313.43|310.55|312.82|309.94|313.43|310.55|312.82|309.94|0
1652119710000|2022-05-09 18:08:30|312.87|309.99|313.21|310.33|313.21|310.33|312.87|309.99|0
1652119720000|2022-05-09 18:08:40|313.38|310.5|313.43|310.55|313.43|310.55|313.32|310.44|0
1652119730000|2022-05-09 18:08:50|313.38|310.5|313.66|310.78|313.66|310.78|313.38|310.5|0
1652119740000|2022-05-09 18:09:00|313.99|311.11|314.55|311.67|314.55|311.67|313.99|311.11|0
1652119750000|2022-05-09 18:09:10|314.67|311.79|314.55|311.67|314.67|311.79|314.33|311.45|0
1652119760000|2022-05-09 18:09:20|314.33|311.45|313.21|310.33|314.33|311.45|313.21|310.33|0
1652119770000|2022-05-09 18:09:30|313.66|310.78|313.43|310.55|313.66|310.78|313.43|310.55|0
1652119780000|2022-05-09 18:09:40|312.87|309.99|312.76|309.88|312.87|309.99|312.65|309.77|0
1652119790000|2022-05-09 18:09:50|313.21|310.33|312.98|310.1|313.32|310.44|312.98|310.1|0
1652119800000|2022-05-09 18:10:00|313.88|311|313.88|311|313.88|311|313.88|311|0
1652119810000|2022-05-09 18:10:10|313.99|311.11|313.77|310.89|314.1|311.22|313.66|310.78|0
1652119820000|2022-05-09 18:10:20|314.05|311.17|313.99|311.11|314.1|311.22|313.99|311.11|0
1652119830000|2022-05-09 18:10:30|314.05|311.17|314.16|311.28|314.16|311.28|313.77|310.89|0
1652119840000|2022-05-09 18:10:40|314.27|311.39|313.43|310.55|314.33|311.45|313.43|310.55|0
1652119850000|2022-05-09 18:10:50|313.77|310.89|314.27|311.39|314.27|311.39|313.77|310.89|0
1652119860000|2022-05-09 18:11:00|313.77|310.89|313.04|310.16|313.77|310.89|313.04|310.16|0
1652119870000|2022-05-09 18:11:10|313.15|310.27|313.04|310.16|313.15|310.27|312.87|309.99|0
1652119880000|2022-05-09 18:11:20|312.65|309.77|313.09|310.21|313.09|310.21|312.65|309.77|0
1652119890000|2022-05-09 18:11:30|313.26|310.38|313.21|310.33|313.26|310.38|312.87|309.99|0
1652119900000|2022-05-09 18:11:40|313.32|310.44|313.21|310.33|313.77|310.89|313.21|310.33|0
1652119910000|2022-05-09 18:11:50|313.6|310.72|313.32|310.44|313.65|310.77|313.09|310.21|0
1652119920000|2022-05-09 18:12:00|313.38|310.5|312.31|309.43|313.38|310.5|312.2|309.32|0
1652119930000|2022-05-09 18:12:10|312.87|309.99|312.31|309.43|312.87|309.99|312.31|309.43|0
1652119940000|2022-05-09 18:12:20|312.09|309.21|312.09|309.21|312.09|309.21|312.09|309.21|0
1652119950000|2022-05-09 18:12:30|312.26|309.38|312.76|309.88|312.76|309.88|312.26|309.38|0
1652119960000|2022-05-09 18:12:40|312.82|309.94|312.42|309.54|312.87|309.99|312.42|309.54|0
1652119970000|2022-05-09 18:12:50|312.31|309.43|311.81|308.93|312.31|309.43|311.81|308.93|0
1652119980000|2022-05-09 18:13:00|310.86|307.98|310.86|307.98|311.64|308.76|310.86|307.98|0
1652119990000|2022-05-09 18:13:10|310.75|307.87|310.3|307.42|310.75|307.87|309.97|307.09|0
1652120000000|2022-05-09 18:13:20|310.47|307.59|311.03|308.15|311.03|308.15|310.47|307.59|0
1652120010000|2022-05-09 18:13:30|311.19|308.31|311.86|308.98|311.97|309.09|311.19|308.31|0
1652120020000|2022-05-09 18:13:40|311.92|309.04|312.37|309.49|312.37|309.49|311.92|309.04|0
1652120030000|2022-05-09 18:13:50|312.31|309.43|312.09|309.21|312.31|309.43|312.09|309.21|0
1652120040000|2022-05-09 18:14:00|312.2|309.32|312.48|309.6|312.53|309.65|312.2|309.32|0
1652120050000|2022-05-09 18:14:10|312.64|309.76|313.38|310.5|313.38|310.5|312.64|309.76|0
1652120060000|2022-05-09 18:14:20|312.87|309.99|312.76|309.88|313.09|310.21|312.76|309.88|0
1652120070000|2022-05-09 18:14:30|312.31|309.43|313.09|310.21|313.09|310.21|312.31|309.43|0
1652120080000|2022-05-09 18:14:40|312.87|309.99|313.09|310.21|313.09|310.21|312.87|309.99|0
1652120090000|2022-05-09 18:14:50|313.2|310.32|312.87|309.99|313.2|310.32|312.76|309.88|0
1652120100000|2022-05-09 18:15:00|312.98|310.1|312.64|309.76|312.98|310.1|311.53|308.65|0
1652120110000|2022-05-09 18:15:10|312.87|309.99|311.97|309.09|312.87|309.99|311.97|309.09|0
1652120120000|2022-05-09 18:15:20|312.2|309.32|312.64|309.76|312.64|309.76|311.97|309.09|0
1652120130000|2022-05-09 18:15:30|312.42|309.54|312.64|309.76|312.64|309.76|312.42|309.54|0
1652120140000|2022-05-09 18:15:40|312.31|309.43|311.86|308.98|312.31|309.43|311.53|308.65|0
1652120150000|2022-05-09 18:15:50|311.97|309.09|312.14|309.26|312.2|309.32|311.97|309.09|0
1652120160000|2022-05-09 18:16:00|312.42|309.54|311.92|309.04|312.42|309.54|311.92|309.04|0
1652120170000|2022-05-09 18:16:10|311.25|308.37|312.2|309.32|312.2|309.32|311.25|308.37|0
1652120180000|2022-05-09 18:16:20|312.42|309.54|312.42|309.54|312.42|309.54|312.14|309.26|0
1652120190000|2022-05-09 18:16:30|312.37|309.49|312.08|309.2|312.37|309.49|311.86|308.98|0
1652120200000|2022-05-09 18:16:40|312.14|309.26|311.64|308.76|312.14|309.26|311.64|308.76|0
1652120210000|2022-05-09 18:16:50|311.41|308.53|311.41|308.53|311.64|308.76|311.41|308.53|0
1652120220000|2022-05-09 18:17:00|310.86|307.98|310.52|307.64|310.86|307.98|310.52|307.64|0
1652120230000|2022-05-09 18:17:10|310.41|307.53|311.3|308.42|311.3|308.42|310.19|307.31|0
1652120240000|2022-05-09 18:17:20|311.19|308.31|310.41|307.53|311.19|308.31|310.41|307.53|0
1652120250000|2022-05-09 18:17:30|310.3|307.42|310.97|308.09|310.97|308.09|310.3|307.42|0
1652120260000|2022-05-09 18:17:40|310.63|307.75|311.08|308.2|311.08|308.2|310.63|307.75|0
1652120270000|2022-05-09 18:17:50|311.53|308.65|310.91|308.03|311.53|308.65|310.91|308.03|0
1652120280000|2022-05-09 18:18:00|311.14|308.26|310.97|308.09|311.19|308.31|310.97|308.09|0
1652120290000|2022-05-09 18:18:10|311.08|308.2|310.3|307.42|311.08|308.2|310.3|307.42|0
1652120300000|2022-05-09 18:18:20|309.3|306.42|309.41|306.53|309.41|306.53|309.3|306.42|0
1652120310000|2022-05-09 18:18:30|309.52|306.64|309.19|306.31|309.52|306.64|309.19|306.31|0
1652120320000|2022-05-09 18:18:40|309.08|306.2|308.85|305.97|309.25|306.37|308.85|305.97|0
1652120330000|2022-05-09 18:18:50|308.19|305.31|308.19|305.31|308.58|305.7|308.19|305.31|0
1652120340000|2022-05-09 18:19:00|308.58|305.7|308.97|306.09|309.08|306.2|308.58|305.7|0
1652120350000|2022-05-09 18:19:10|308.91|306.03|308.97|306.09|308.97|306.09|308.58|305.7|0
1652120360000|2022-05-09 18:19:20|308.85|305.97|309.19|306.31|309.19|306.31|308.85|305.97|0
1652120370000|2022-05-09 18:19:30|309.41|306.53|309.91|307.03|309.96|307.08|309.41|306.53|0
1652120380000|2022-05-09 18:19:40|309.96|307.08|309.74|306.86|310.02|307.14|309.74|306.86|0
1652120390000|2022-05-09 18:19:50|309.58|306.7|309.19|306.31|309.58|306.7|309.19|306.31|0
1652120400000|2022-05-09 18:20:00|308.91|306.03|310.19|307.31|310.19|307.31|308.63|305.75|0
1652120410000|2022-05-09 18:20:10|310.52|307.64|310.19|307.31|310.52|307.64|310.19|307.31|0
1652120420000|2022-05-09 18:20:20|309.63|306.75|309.8|306.92|309.8|306.92|309.58|306.7|0
1652120430000|2022-05-09 18:20:30|310.36|307.48|309.69|306.81|310.41|307.53|309.69|306.81|0
1652120440000|2022-05-09 18:20:40|309.74|306.86|309.8|306.92|309.85|306.97|309.63|306.75|0
1652120450000|2022-05-09 18:20:50|309.58|306.7|309.96|307.08|310.19|307.31|309.58|306.7|0
1652120460000|2022-05-09 18:21:00|310.19|307.31|310.52|307.64|310.74|307.86|310.19|307.31|0
1652120470000|2022-05-09 18:21:10|310.74|307.86|312.19|309.31|312.19|309.31|310.74|307.86|0
1652120480000|2022-05-09 18:21:20|312.31|309.43|311.75|308.87|312.31|309.43|311.75|308.87|0
1652120490000|2022-05-09 18:21:30|311.69|308.81|311.97|309.09|311.97|309.09|311.69|308.81|0
1652120500000|2022-05-09 18:21:40|311.92|309.04|311.69|308.81|311.92|309.04|311.47|308.59|0
1652120510000|2022-05-09 18:21:50|312.19|309.31|311.8|308.92|312.19|309.31|311.8|308.92|0
1652120520000|2022-05-09 18:22:00|311.86|308.98|312.48|309.6|312.48|309.6|311.86|308.98|0
1652120530000|2022-05-09 18:22:10|312.42|309.54|311.92|309.04|312.42|309.54|311.92|309.04|0
1652120540000|2022-05-09 18:22:20|311.97|309.09|311.52|308.64|311.97|309.09|311.52|308.64|0
1652120550000|2022-05-09 18:22:30|311.75|308.87|312.3|309.42|312.3|309.42|311.75|308.87|0
1652120560000|2022-05-09 18:22:40|312.19|309.31|312.98|310.1|312.98|310.1|312.19|309.31|0
1652120570000|2022-05-09 18:22:50|313.65|310.77|313.42|310.54|313.65|310.77|313.42|310.54|0
1652120580000|2022-05-09 18:23:00|313.54|310.66|313.65|310.77|313.65|310.77|313.37|310.49|0
1652120590000|2022-05-09 18:23:10|313.31|310.43|313.48|310.6|313.48|310.6|313.2|310.32|0
1652120600000|2022-05-09 18:23:20|314.32|311.44|314.43|311.55|314.43|311.55|314.1|311.22|0
1652120610000|2022-05-09 18:23:30|314.66|311.78|314.32|311.44|314.66|311.78|314.32|311.44|0
1652120620000|2022-05-09 18:23:40|314.21|311.33|314.32|311.44|314.55|311.67|314.21|311.33|0
1652120630000|2022-05-09 18:23:50|314.43|311.55|314.32|311.44|314.43|311.55|314.21|311.33|0
1652120640000|2022-05-09 18:24:00|314.21|311.33|314.32|311.44|314.43|311.55|314.21|311.33|0
1652120650000|2022-05-09 18:24:10|314.38|311.5|314.27|311.39|314.61|311.73|314.27|311.39|0
1652120660000|2022-05-09 18:24:20|314.66|311.78|314.55|311.67|314.66|311.78|314.55|311.67|0
1652120670000|2022-05-09 18:24:30|314.38|311.5|314.32|311.44|314.38|311.5|314.21|311.33|0
1652120680000|2022-05-09 18:24:40|314.27|311.39|314.21|311.33|314.55|311.67|314.21|311.33|0
1652120690000|2022-05-09 18:24:50|314.43|311.55|314.04|311.16|314.43|311.55|314.04|311.16|0
1652120700000|2022-05-09 18:25:00|313.98|311.1|314.43|311.55|314.66|311.78|313.98|311.1|0
1652120710000|2022-05-09 18:25:10|315|312.12|315.33|312.45|315.33|312.45|315|312.12|0
1652120720000|2022-05-09 18:25:20|315.56|312.68|315.67|312.79|315.73|312.85|315.51|312.63|0
1652120730000|2022-05-09 18:25:30|315.45|312.57|314.21|311.33|315.45|312.57|314.21|311.33|0
1652120740000|2022-05-09 18:25:40|314.1|311.22|314.1|311.22|314.1|311.22|313.87|310.99|0
1652120750000|2022-05-09 18:25:50|314.15|311.27|313.93|311.05|314.15|311.27|313.93|311.05|0
1652120760000|2022-05-09 18:26:00|313.76|310.88|314.66|311.78|314.66|311.78|313.76|310.88|0
1652120770000|2022-05-09 18:26:10|314.77|311.89|315|312.12|315|312.12|314.72|311.84|0
1652120780000|2022-05-09 18:26:20|315.11|312.23|315.5|312.62|315.5|312.62|315.11|312.23|0
1652120790000|2022-05-09 18:26:30|315.56|312.68|315.33|312.45|316.12|313.24|315.11|312.23|0
1652120800000|2022-05-09 18:26:40|315|312.12|315.22|312.34|315.22|312.34|314.77|311.89|0
1652120810000|2022-05-09 18:26:50|315|312.12|314.55|311.67|315|312.12|314.55|311.67|0
1652120820000|2022-05-09 18:27:00|314.72|311.84|314.88|312|314.88|312|313.87|310.99|0
1652120830000|2022-05-09 18:27:10|315|312.12|315.11|312.23|315.11|312.23|314.83|311.95|0
1652120840000|2022-05-09 18:27:20|315.22|312.34|315.67|312.79|315.67|312.79|315.17|312.29|0
1652120850000|2022-05-09 18:27:30|315.78|312.9|315.33|312.45|315.78|312.9|315.33|312.45|0
1652120860000|2022-05-09 18:27:40|315.56|312.68|315.73|312.85|315.78|312.9|315.56|312.68|0
1652120870000|2022-05-09 18:27:50|315.67|312.79|315.45|312.57|315.78|312.9|315.45|312.57|0
1652120880000|2022-05-09 18:28:00|315.67|312.79|316.12|313.24|316.12|313.24|315.67|312.79|0
1652120890000|2022-05-09 18:28:10|316.35|313.47|316.35|313.47|316.46|313.58|316.35|313.47|0
1652120900000|2022-05-09 18:28:20|316.18|313.3|316.57|313.69|316.57|313.69|316.18|313.3|0
1652120910000|2022-05-09 18:28:30|316.46|313.58|315.22|312.34|316.46|313.58|315.22|312.34|0
1652120920000|2022-05-09 18:28:40|315.33|312.45|314.94|312.06|315.33|312.45|314.77|311.89|0
1652120930000|2022-05-09 18:28:50|315.56|312.68|314.88|312|315.56|312.68|314.77|311.89|0
1652120940000|2022-05-09 18:29:00|314.99|312.11|314.54|311.66|314.99|312.11|314.43|311.55|0
1652120950000|2022-05-09 18:29:10|314.43|311.55|314.32|311.44|314.43|311.55|314.09|311.21|0
1652120960000|2022-05-09 18:29:20|314.43|311.55|314.15|311.27|314.43|311.55|314.15|311.27|0
1652120970000|2022-05-09 18:29:30|313.87|310.99|314.99|312.11|314.99|312.11|313.87|310.99|0
1652120980000|2022-05-09 18:29:40|314.54|311.66|314.54|311.66|314.54|311.66|314.43|311.55|0
1652120990000|2022-05-09 18:29:50|314.66|311.78|314.66|311.78|314.66|311.78|314.54|311.66|0
1652121000000|2022-05-09 18:30:00|314.54|311.66|315.11|312.23|315.11|312.23|314.54|311.66|0
1652121010000|2022-05-09 18:30:10|315.44|312.56|315.67|312.79|315.67|312.79|315.33|312.45|0
1652121020000|2022-05-09 18:30:20|315.56|312.68|315.9|313.02|315.9|313.02|315.56|312.68|0
1652121030000|2022-05-09 18:30:30|316.01|313.13|315.78|312.9|316.01|313.13|315.78|312.9|0
1652121040000|2022-05-09 18:30:40|315.89|313.01|315.78|312.9|315.89|313.01|315.67|312.79|0
1652121050000|2022-05-09 18:30:50|315.56|312.68|314.15|311.27|315.56|312.68|314.15|311.27|0
1652121060000|2022-05-09 18:31:00|314.32|311.44|315.22|312.34|315.22|312.34|314.32|311.44|0
1652121070000|2022-05-09 18:31:10|314.88|312|314.99|312.11|315.11|312.23|314.88|312|0
1652121080000|2022-05-09 18:31:20|315.11|312.23|315.44|312.56|315.44|312.56|315.11|312.23|0
1652121090000|2022-05-09 18:31:30|315.56|312.68|315.44|312.56|315.89|313.01|315.44|312.56|0
1652121100000|2022-05-09 18:31:40|315.5|312.62|315.78|312.9|316.01|313.13|315.5|312.62|0
1652121110000|2022-05-09 18:31:50|316.07|313.19|316.97|314.09|316.97|314.09|316.07|313.19|0
1652121120000|2022-05-09 18:32:00|317.25|314.37|317.48|314.6|317.48|314.6|317.02|314.14|0
1652121130000|2022-05-09 18:32:10|318.04|315.16|317.7|314.82|318.04|315.16|317.7|314.82|0
1652121140000|2022-05-09 18:32:20|317.82|314.94|318.16|315.28|318.16|315.28|317.82|314.94|0
1652121150000|2022-05-09 18:32:30|318.04|315.16|318.38|315.5|318.38|315.5|318.04|315.16|0
1652121160000|2022-05-09 18:32:40|318.56|315.68|318.72|315.84|318.72|315.84|318.5|315.62|0
1652121170000|2022-05-09 18:32:50|318.84|315.96|318.72|315.84|318.84|315.96|318.72|315.84|0
1652121180000|2022-05-09 18:33:00|318.78|315.9|318.38|315.5|318.78|315.9|318.38|315.5|0
1652121190000|2022-05-09 18:33:10|318.61|315.73|318.5|315.62|318.72|315.84|318.5|315.62|0
1652121200000|2022-05-09 18:33:20|318.61|315.73|317.82|314.94|318.61|315.73|317.82|314.94|0
1652121210000|2022-05-09 18:33:30|318.04|315.16|318.27|315.39|318.27|315.39|318.04|315.16|0
1652121220000|2022-05-09 18:33:40|318.33|315.45|318.27|315.39|318.33|315.45|318.27|315.39|0
1652121230000|2022-05-09 18:33:50|318.21|315.33|318.38|315.5|318.38|315.5|318.04|315.16|0
1652121240000|2022-05-09 18:34:00|317.99|315.11|317.59|314.71|317.99|315.11|317.59|314.71|0
1652121250000|2022-05-09 18:34:10|317.19|314.31|316.52|313.64|317.19|314.31|316.52|313.64|0
1652121260000|2022-05-09 18:34:20|315.55|312.67|314.88|312|315.84|312.96|314.54|311.66|0
1652121270000|2022-05-09 18:34:30|314.54|311.66|314.43|311.55|314.77|311.89|314.09|311.21|0
1652121280000|2022-05-09 18:34:40|314.71|311.83|314.65|311.77|314.99|312.11|314.65|311.77|0
1652121290000|2022-05-09 18:34:50|314.54|311.66|314.82|311.94|314.82|311.94|314.54|311.66|0
1652121300000|2022-05-09 18:35:00|315.89|313.01|314.88|312|315.89|313.01|314.88|312|0
1652121310000|2022-05-09 18:35:10|314.77|311.89|313.36|310.48|315.05|312.17|313.36|310.48|0
1652121320000|2022-05-09 18:35:20|313.31|310.43|313.19|310.31|313.53|310.65|313.19|310.31|0
1652121330000|2022-05-09 18:35:30|313.08|310.2|313.19|310.31|313.98|311.1|313.08|310.2|0
1652121340000|2022-05-09 18:35:40|313.42|310.54|313.53|310.65|313.53|310.65|313.42|310.54|0
1652121350000|2022-05-09 18:35:50|313.98|311.1|314.15|311.27|314.15|311.27|313.98|311.1|0
1652121360000|2022-05-09 18:36:00|314.32|311.44|315.16|312.28|315.16|312.28|314.32|311.44|0
1652121370000|2022-05-09 18:36:10|314.88|312|315.1|312.22|315.1|312.22|314.65|311.77|0
1652121380000|2022-05-09 18:36:20|315.22|312.34|315.78|312.9|315.78|312.9|315.1|312.22|0
1652121390000|2022-05-09 18:36:30|316|313.12|315.78|312.9|316|313.12|315.78|312.9|0
1652121400000|2022-05-09 18:36:40|316.34|313.46|316.23|313.35|316.34|313.46|316.23|313.35|0
1652121410000|2022-05-09 18:36:50|316|313.12|315.72|312.84|316|313.12|315.67|312.79|0
1652121420000|2022-05-09 18:37:00|315.67|312.79|316.34|313.46|316.46|313.58|315.67|312.79|0
1652121430000|2022-05-09 18:37:10|316|313.12|316|313.12|316|313.12|315.78|312.9|0
1652121440000|2022-05-09 18:37:20|316.12|313.24|315.33|312.45|316.12|313.24|315.33|312.45|0
1652121450000|2022-05-09 18:37:30|315.1|312.22|313.98|311.1|315.1|312.22|313.98|311.1|0
1652121460000|2022-05-09 18:37:40|314.09|311.21|314.32|311.44|314.32|311.44|314.09|311.21|0
1652121470000|2022-05-09 18:37:50|314.2|311.32|314.43|311.55|314.43|311.55|314.2|311.32|0
1652121480000|2022-05-09 18:38:00|314.65|311.77|313.08|310.2|314.65|311.77|313.08|310.2|0
1652121490000|2022-05-09 18:38:10|312.74|309.86|311.96|309.08|312.74|309.86|311.96|309.08|0
1652121500000|2022-05-09 18:38:20|312.07|309.19|312.97|310.09|312.97|310.09|312.07|309.19|0
1652121510000|2022-05-09 18:38:30|313.19|310.31|312.8|309.92|313.19|310.31|312.8|309.92|0
1652121520000|2022-05-09 18:38:40|312.52|309.64|312.58|309.7|312.58|309.7|312.3|309.42|0
1652121530000|2022-05-09 18:38:50|312.52|309.64|312.52|309.64|312.63|309.75|312.52|309.64|0
1652121540000|2022-05-09 18:39:00|312.86|309.98|313.98|311.1|313.98|311.1|312.86|309.98|0
1652121550000|2022-05-09 18:39:10|313.87|310.99|315.21|312.33|315.21|312.33|313.87|310.99|0
1652121560000|2022-05-09 18:39:20|315.1|312.22|315.21|312.33|315.21|312.33|315.1|312.22|0
1652121570000|2022-05-09 18:39:30|314.99|312.11|314.99|312.11|314.99|312.11|314.82|311.94|0
1652121580000|2022-05-09 18:39:40|314.93|312.05|314.88|312|314.93|312.05|314.37|311.49|0
1652121590000|2022-05-09 18:39:50|315.1|312.22|314.99|312.11|315.1|312.22|314.99|312.11|0
1652121600000|2022-05-09 18:40:00|315.44|312.56|314.99|312.11|315.44|312.56|314.43|311.55|0
1652121610000|2022-05-09 18:40:10|315.05|312.17|315.44|312.56|315.44|312.56|315.05|312.17|0
1652121620000|2022-05-09 18:40:20|315.33|312.45|315.55|312.67|315.55|312.67|315.21|312.33|0
1652121630000|2022-05-09 18:40:30|315.78|312.9|315.95|313.07|316.17|313.29|315.78|312.9|0
1652121640000|2022-05-09 18:40:40|315.78|312.9|315.72|312.84|315.78|312.9|315.72|312.84|0
1652121650000|2022-05-09 18:40:50|315.66|312.78|316|313.12|316|313.12|315.66|312.78|0
1652121660000|2022-05-09 18:41:00|315.66|312.78|315.72|312.84|315.72|312.84|315.21|312.33|0
1652121670000|2022-05-09 18:41:10|315.78|312.9|314.99|312.11|315.89|313.01|314.99|312.11|0
1652121680000|2022-05-09 18:41:20|314.54|311.66|314.43|311.55|314.54|311.66|314.43|311.55|0
1652121690000|2022-05-09 18:41:30|314.82|311.94|314.65|311.77|314.88|312|314.65|311.77|0
1652121700000|2022-05-09 18:41:40|314.88|312|315.33|312.45|315.33|312.45|314.88|312|0
1652121710000|2022-05-09 18:41:50|315.21|312.33|315.44|312.56|315.44|312.56|315.21|312.33|0
1652121720000|2022-05-09 18:42:00|315.55|312.67|315.89|313.01|316.11|313.23|315.55|312.67|0
1652121730000|2022-05-09 18:42:10|315.83|312.95|315.66|312.78|315.83|312.95|315.44|312.56|0
1652121740000|2022-05-09 18:42:20|315.89|313.01|315.78|312.9|316.11|313.23|315.78|312.9|0
1652121750000|2022-05-09 18:42:30|315.89|313.01|315.89|313.01|316|313.12|315.89|313.01|0
1652121760000|2022-05-09 18:42:40|314.87|311.99|315.1|312.22|315.1|312.22|314.87|311.99|0
1652121770000|2022-05-09 18:42:50|315.33|312.45|314.87|311.99|315.55|312.67|314.87|311.99|0
1652121780000|2022-05-09 18:43:00|315.1|312.22|314.87|311.99|315.1|312.22|314.87|311.99|0
1652121790000|2022-05-09 18:43:10|314.99|312.11|314.99|312.11|315.1|312.22|314.99|312.11|0
1652121800000|2022-05-09 18:43:20|315.27|312.39|315.1|312.22|315.27|312.39|314.87|311.99|0
1652121810000|2022-05-09 18:43:30|314.93|312.05|315.38|312.5|315.38|312.5|314.93|312.05|0
1652121820000|2022-05-09 18:43:40|315.21|312.33|314.99|312.11|315.27|312.39|314.99|312.11|0
1652121830000|2022-05-09 18:43:50|315.05|312.17|315.1|312.22|315.38|312.5|315.05|312.17|0
1652121840000|2022-05-09 18:44:00|315.44|312.56|314.99|312.11|315.44|312.56|314.99|312.11|0
1652121850000|2022-05-09 18:44:10|314.71|311.83|314.6|311.72|314.71|311.83|314.09|311.21|0
1652121860000|2022-05-09 18:44:20|314.31|311.43|314.71|311.83|314.71|311.83|314.31|311.43|0
1652121870000|2022-05-09 18:44:30|314.31|311.43|313.41|310.53|314.31|311.43|313.41|310.53|0
1652121880000|2022-05-09 18:44:40|313.75|310.87|313.64|310.76|313.75|310.87|313.41|310.53|0
1652121890000|2022-05-09 18:44:50|313.97|311.09|314.71|311.83|314.71|311.83|313.97|311.09|0
1652121900000|2022-05-09 18:45:00|315.1|312.22|313.97|311.09|315.1|312.22|313.97|311.09|0
1652121910000|2022-05-09 18:45:10|313.86|310.98|313.53|310.65|313.86|310.98|313.41|310.53|0
1652121920000|2022-05-09 18:45:20|313.75|310.87|314.37|311.49|314.48|311.6|313.75|310.87|0
1652121930000|2022-05-09 18:45:30|314.42|311.54|313.86|310.98|314.54|311.66|313.86|310.98|0
1652121940000|2022-05-09 18:45:40|314.2|311.32|313.86|310.98|314.2|311.32|313.86|310.98|0
1652121950000|2022-05-09 18:45:50|313.75|310.87|314.09|311.21|314.09|311.21|313.75|310.87|0
1652121960000|2022-05-09 18:46:00|313.92|311.04|314.2|311.32|314.2|311.32|313.92|311.04|0
1652121970000|2022-05-09 18:46:10|314.14|311.26|313.81|310.93|314.14|311.26|313.81|310.93|0
1652121980000|2022-05-09 18:46:20|313.52|310.64|313.19|310.31|313.52|310.64|313.08|310.2|0
1652121990000|2022-05-09 18:46:30|313.3|310.42|313.08|310.2|313.3|310.42|313.02|310.14|0
1652122000000|2022-05-09 18:46:40|313.02|310.14|312.24|309.36|313.08|310.2|312.24|309.36|0
1652122010000|2022-05-09 18:46:50|312.07|309.19|311.51|308.63|312.07|309.19|311.51|308.63|0
1652122020000|2022-05-09 18:47:00|311.73|308.85|311.96|309.08|312.13|309.25|311.73|308.85|0
1652122030000|2022-05-09 18:47:10|312.07|309.19|311.96|309.08|312.18|309.3|311.96|309.08|0
1652122040000|2022-05-09 18:47:20|312.07|309.19|311.29|308.41|312.18|309.3|311.29|308.41|0
1652122050000|2022-05-09 18:47:30|310.51|307.63|311.06|308.18|311.06|308.18|310.51|307.63|0
1652122060000|2022-05-09 18:47:40|310.95|308.07|310.84|307.96|311.06|308.18|310.84|307.96|0
1652122070000|2022-05-09 18:47:50|310.95|308.07|310.84|307.96|310.95|308.07|310.84|307.96|0
1652122080000|2022-05-09 18:48:00|310.62|307.74|310.68|307.8|310.68|307.8|310.51|307.63|0
1652122090000|2022-05-09 18:48:10|310.62|307.74|310.73|307.85|310.84|307.96|310.62|307.74|0
1652122100000|2022-05-09 18:48:20|310.51|307.63|310.28|307.4|310.51|307.63|310.23|307.35|0
1652122110000|2022-05-09 18:48:30|309.95|307.07|310.17|307.29|310.28|307.4|309.95|307.07|0
1652122120000|2022-05-09 18:48:40|310.28|307.4|310.17|307.29|310.34|307.46|310.17|307.29|0
1652122130000|2022-05-09 18:48:50|310.28|307.4|311.51|308.63|311.51|308.63|310.28|307.4|0
1652122140000|2022-05-09 18:49:00|311.96|309.08|312.63|309.75|312.63|309.75|311.96|309.08|0
1652122150000|2022-05-09 18:49:10|312.8|309.92|313.41|310.53|313.52|310.64|312.8|309.92|0
1652122160000|2022-05-09 18:49:20|313.52|310.64|313.3|310.42|313.64|310.76|313.3|310.42|0
1652122170000|2022-05-09 18:49:30|314.2|311.32|314.87|311.99|315.32|312.44|314.2|311.32|0
1652122180000|2022-05-09 18:49:40|314.65|311.77|314.76|311.88|315.04|312.16|314.65|311.77|0
1652122190000|2022-05-09 18:49:50|314.37|311.49|314.65|311.77|314.87|311.99|314.37|311.49|0
1652122200000|2022-05-09 18:50:00|314.76|311.88|315.89|313.01|316|313.12|314.76|311.88|0
1652122210000|2022-05-09 18:50:10|315.72|312.84|316.22|313.34|316.22|313.34|315.72|312.84|0
1652122220000|2022-05-09 18:50:20|316|313.12|317.47|314.59|317.47|314.59|316|313.12|0
1652122230000|2022-05-09 18:50:30|317.35|314.47|316.9|314.02|317.35|314.47|316.9|314.02|0
1652122240000|2022-05-09 18:50:40|317.01|314.13|316.51|313.63|317.24|314.36|316.34|313.46|0
1652122250000|2022-05-09 18:50:50|316.45|313.57|316.39|313.51|316.79|313.91|316.39|313.51|0
1652122260000|2022-05-09 18:51:00|316.34|313.46|314.31|311.43|316.45|313.57|314.31|311.43|0
1652122270000|2022-05-09 18:51:10|313.86|310.98|314.25|311.37|314.53|311.65|313.86|310.98|0
1652122280000|2022-05-09 18:51:20|314.76|311.88|314.2|311.32|315.21|312.33|314.2|311.32|0
1652122290000|2022-05-09 18:51:30|314.03|311.15|312.74|309.86|314.03|311.15|312.74|309.86|0
1652122300000|2022-05-09 18:51:40|312.85|309.97|312.85|309.97|313.07|310.19|312.85|309.97|0
1652122310000|2022-05-09 18:51:50|312.63|309.75|312.51|309.63|312.74|309.86|311.84|308.96|0
1652122320000|2022-05-09 18:52:00|312.63|309.75|311.73|308.85|312.63|309.75|311.73|308.85|0
1652122330000|2022-05-09 18:52:10|311.06|308.18|311.17|308.29|311.17|308.29|310.79|307.91|0
1652122340000|2022-05-09 18:52:20|311.51|308.63|312.96|310.08|312.96|310.08|311.51|308.63|0
1652122350000|2022-05-09 18:52:30|312.74|309.86|311.4|308.52|312.74|309.86|311.4|308.52|0
1652122360000|2022-05-09 18:52:40|311.51|308.63|312.18|309.3|312.18|309.3|311.51|308.63|0
1652122370000|2022-05-09 18:52:50|312.07|309.19|312.07|309.19|312.46|309.58|312.07|309.19|0
1652122380000|2022-05-09 18:53:00|312.29|309.41|312.4|309.52|312.51|309.63|312.29|309.41|0
1652122390000|2022-05-09 18:53:10|312.29|309.41|312.85|309.97|313.41|310.53|312.29|309.41|0
1652122400000|2022-05-09 18:53:20|312.74|309.86|312.18|309.3|313.07|310.19|312.18|309.3|0
1652122410000|2022-05-09 18:53:30|312.29|309.41|312.74|309.86|312.74|309.86|312.29|309.41|0
1652122420000|2022-05-09 18:53:40|312.96|310.08|312.74|309.86|312.96|310.08|312.74|309.86|0
1652122430000|2022-05-09 18:53:50|312.96|310.08|313.07|310.19|313.52|310.64|312.96|310.08|0
1652122440000|2022-05-09 18:54:00|312.85|309.97|312.62|309.74|312.85|309.97|312.51|309.63|0
1652122450000|2022-05-09 18:54:10|312.18|309.3|311.9|309.02|312.18|309.3|311.62|308.74|0
1652122460000|2022-05-09 18:54:20|312.18|309.3|311.84|308.96|312.18|309.3|311.84|308.96|0
1652122470000|2022-05-09 18:54:30|311.4|308.52|311.62|308.74|311.68|308.8|311.4|308.52|0
1652122480000|2022-05-09 18:54:40|311.79|308.91|311.84|308.96|312.07|309.19|311.79|308.91|0
1652122490000|2022-05-09 18:54:50|311.73|308.85|311.84|308.96|311.84|308.96|311.73|308.85|0
1652122500000|2022-05-09 18:55:00|312.18|309.3|311.28|308.4|312.18|309.3|311.28|308.4|0
1652122510000|2022-05-09 18:55:10|311.06|308.18|311.06|308.18|311.17|308.29|310.95|308.07|0
1652122520000|2022-05-09 18:55:20|310.95|308.07|310.73|307.85|311.17|308.29|310.73|307.85|0
1652122530000|2022-05-09 18:55:30|310.89|308.01|310.84|307.96|310.89|308.01|310.73|307.85|0
1652122540000|2022-05-09 18:55:40|310.67|307.79|310.17|307.29|310.89|308.01|310.17|307.29|0
1652122550000|2022-05-09 18:55:50|310.34|307.46|310.61|307.73|310.61|307.73|310.34|307.46|0
1652122560000|2022-05-09 18:56:00|310.73|307.85|310.78|307.9|311.28|308.4|310.61|307.73|0
1652122570000|2022-05-09 18:56:10|310.61|307.73|310.39|307.51|310.61|307.73|310.28|307.4|0
1652122580000|2022-05-09 18:56:20|310.5|307.62|308.61|305.73|310.5|307.62|308.61|305.73|0
1652122590000|2022-05-09 18:56:30|308.95|306.07|308.95|306.07|308.95|306.07|308.72|305.84|0
1652122600000|2022-05-09 18:56:40|309.06|306.18|308.5|305.62|309.06|306.18|308.5|305.62|0
1652122610000|2022-05-09 18:56:50|309.06|306.18|309.5|306.62|309.5|306.62|309.06|306.18|0
1652122620000|2022-05-09 18:57:00|309.28|306.4|309.06|306.18|309.28|306.4|308.61|305.73|0
1652122630000|2022-05-09 18:57:10|308.95|306.07|308.72|305.84|308.95|306.07|308.56|305.68|0
1652122640000|2022-05-09 18:57:20|308.06|305.18|308.17|305.29|308.17|305.29|308.06|305.18|0
1652122650000|2022-05-09 18:57:30|308.06|305.18|308.45|305.57|308.45|305.57|307.95|305.07|0
1652122660000|2022-05-09 18:57:40|308.28|305.4|308.39|305.51|308.39|305.51|307.62|304.74|0
1652122670000|2022-05-09 18:57:50|308.17|305.29|308.06|305.18|308.39|305.51|308.06|305.18|0
1652122680000|2022-05-09 18:58:00|307.95|305.07|308.61|305.73|308.61|305.73|307.95|305.07|0
1652122690000|2022-05-09 18:58:10|308.17|305.29|308.45|305.57|308.5|305.62|308.17|305.29|0
1652122700000|2022-05-09 18:58:20|308.39|305.51|308.34|305.46|308.89|306.01|308.34|305.46|0
1652122710000|2022-05-09 18:58:30|308.72|305.84|309.22|306.34|309.39|306.51|308.72|305.84|0
1652122720000|2022-05-09 18:58:40|309.39|306.51|309.06|306.18|309.83|306.95|309.06|306.18|0
1652122730000|2022-05-09 18:58:50|309.28|306.4|308.78|305.9|309.39|306.51|308.78|305.9|0
1652122740000|2022-05-09 18:59:00|309.17|306.29|308.83|305.95|309.17|306.29|308.83|305.95|0
1652122750000|2022-05-09 18:59:10|308.61|305.73|308.28|305.4|308.83|305.95|308.28|305.4|0
1652122760000|2022-05-09 18:59:20|308.39|305.51|309.34|306.46|309.34|306.46|308.39|305.51|0
1652122770000|2022-05-09 18:59:30|309.39|306.51|309.61|306.73|309.83|306.95|309.39|306.51|0
1652122780000|2022-05-09 18:59:40|309.83|306.95|309.67|306.79|309.83|306.95|309.67|306.79|0
1652122790000|2022-05-09 18:59:50|309.72|306.84|309.5|306.62|309.72|306.84|309.28|306.4|0
1652122800000|2022-05-09 19:00:00|307.95|305.07|308.5|305.62|308.5|305.62|307.95|305.07|0
1652122810000|2022-05-09 19:00:10|309.06|306.18|309.61|306.73|309.61|306.73|309.06|306.18|0
1652122820000|2022-05-09 19:00:20|309.83|306.95|310.61|307.73|310.83|307.95|309.56|306.68|0
1652122830000|2022-05-09 19:00:30|310.06|307.18|310.06|307.18|310.06|307.18|309.83|306.95|0
1652122840000|2022-05-09 19:00:40|309.5|306.62|309.39|306.51|309.61|306.73|309.39|306.51|0
1652122850000|2022-05-09 19:00:50|309.33|306.45|308.28|305.4|309.33|306.45|308.28|305.4|0
1652122860000|2022-05-09 19:01:00|307.84|304.96|306.84|303.96|307.84|304.96|306.4|303.52|0
1652122870000|2022-05-09 19:01:10|306.95|304.07|305.19|302.31|306.95|304.07|305.19|302.31|0
1652122880000|2022-05-09 19:01:20|305.14|302.26|305.19|302.31|305.74|302.86|305.14|302.26|0
1652122890000|2022-05-09 19:01:30|305.74|302.86|305.96|303.08|305.96|303.08|305.3|302.42|0
1652122900000|2022-05-09 19:01:40|306.29|303.41|306.29|303.41|306.29|303.41|305.74|302.86|0
1652122910000|2022-05-09 19:01:50|305.96|303.08|305.36|302.48|305.96|303.08|305.36|302.48|0
1652122920000|2022-05-09 19:02:00|304.97|302.09|306.24|303.36|306.24|303.36|304.97|302.09|0
1652122930000|2022-05-09 19:02:10|306.29|303.41|306.35|303.47|306.84|303.96|306.29|303.41|0
1652122940000|2022-05-09 19:02:20|305.63|302.75|305.74|302.86|305.8|302.92|305.63|302.75|0
1652122950000|2022-05-09 19:02:30|306.13|303.25|305.74|302.86|306.13|303.25|305.74|302.86|0
1652122960000|2022-05-09 19:02:40|306.29|303.41|306.29|303.41|306.29|303.41|306.18|303.3|0
1652122970000|2022-05-09 19:02:50|306.18|303.3|306.29|303.41|306.4|303.52|306.07|303.19|0
1652122980000|2022-05-09 19:03:00|306.68|303.8|305.91|303.03|306.68|303.8|305.91|303.03|0
1652122990000|2022-05-09 19:03:10|306.13|303.25|306.18|303.3|306.18|303.3|305.74|302.86|0
1652123000000|2022-05-09 19:03:20|306.73|303.85|308.06|305.18|308.06|305.18|306.73|303.85|0
1652123010000|2022-05-09 19:03:30|307.95|305.07|309.28|306.4|309.28|306.4|307.95|305.07|0
1652123020000|2022-05-09 19:03:40|309.16|306.28|308.83|305.95|309.16|306.28|308.83|305.95|0
1652123030000|2022-05-09 19:03:50|308.17|305.29|308.94|306.06|309.16|306.28|308.17|305.29|0
1652123040000|2022-05-09 19:04:00|309.28|306.4|310.61|307.73|310.61|307.73|309.16|306.28|0
1652123050000|2022-05-09 19:04:10|310.39|307.51|310.44|307.56|310.44|307.56|310.28|307.4|0
1652123060000|2022-05-09 19:04:20|310.16|307.28|310|307.12|310.16|307.28|309.78|306.9|0
1652123070000|2022-05-09 19:04:30|310.83|307.95|310.39|307.51|310.83|307.95|310.28|307.4|0
1652123080000|2022-05-09 19:04:40|310.22|307.34|310|307.12|310.39|307.51|310|307.12|0
1652123090000|2022-05-09 19:04:50|309.72|306.84|309.94|307.06|309.94|307.06|309.61|306.73|0
1652123100000|2022-05-09 19:05:00|310.44|307.56|309.72|306.84|310.44|307.56|309.72|306.84|0
1652123110000|2022-05-09 19:05:10|309.61|306.73|309.11|306.23|309.61|306.73|308.83|305.95|0
1652123120000|2022-05-09 19:05:20|308.5|305.62|308.72|305.84|309.05|306.17|308.5|305.62|0
1652123130000|2022-05-09 19:05:30|309|306.12|309.72|306.84|309.94|307.06|309|306.12|0
1652123140000|2022-05-09 19:05:40|309.83|306.95|310.16|307.28|310.28|307.4|309.83|306.95|0
1652123150000|2022-05-09 19:05:50|309.83|306.95|310.27|307.39|310.5|307.62|309.83|306.95|0
1652123160000|2022-05-09 19:06:00|310.39|307.51|309.27|306.39|310.39|307.51|309.27|306.39|0
1652123170000|2022-05-09 19:06:10|309.5|306.62|308.78|305.9|309.94|307.06|308.78|305.9|0
1652123180000|2022-05-09 19:06:20|308.83|305.95|308.94|306.06|309.22|306.34|308.83|305.95|0
1652123190000|2022-05-09 19:06:30|308.72|305.84|308.61|305.73|308.72|305.84|308.56|305.68|0
1652123200000|2022-05-09 19:06:40|308.5|305.62|307.78|304.9|308.5|305.62|307.78|304.9|0
1652123210000|2022-05-09 19:06:50|307.72|304.84|307.94|305.06|307.94|305.06|307.45|304.57|0
1652123220000|2022-05-09 19:07:00|307.61|304.73|305.96|303.08|307.61|304.73|305.74|302.86|0
1652123230000|2022-05-09 19:07:10|306.23|303.35|306.18|303.3|306.23|303.35|305.85|302.97|0
1652123240000|2022-05-09 19:07:20|306.4|303.52|306.46|303.58|306.73|303.85|306.23|303.35|0
1652123250000|2022-05-09 19:07:30|305.85|302.97|304.42|301.54|305.85|302.97|304.42|301.54|0
1652123260000|2022-05-09 19:07:40|304.48|301.6|304.97|302.09|305.08|302.2|304.48|301.6|0
1652123270000|2022-05-09 19:07:50|305.68|302.8|305.08|302.2|305.74|302.86|305.08|302.2|0
1652123280000|2022-05-09 19:08:00|305.41|302.53|305.74|302.86|305.74|302.86|305.41|302.53|0
1652123290000|2022-05-09 19:08:10|305.96|303.08|306.07|303.19|306.07|303.19|305.9|303.02|0
1652123300000|2022-05-09 19:08:20|306.18|303.3|306.51|303.63|306.51|303.63|306.18|303.3|0
1652123310000|2022-05-09 19:08:30|306.4|303.52|306.84|303.96|306.84|303.96|306.23|303.35|0
1652123320000|2022-05-09 19:08:40|306.62|303.74|307.5|304.62|307.5|304.62|306.62|303.74|0
1652123330000|2022-05-09 19:08:50|307.28|304.4|306.62|303.74|307.5|304.62|306.62|303.74|0
1652123340000|2022-05-09 19:09:00|307.23|304.35|307.89|305.01|307.89|305.01|307.23|304.35|0
1652123350000|2022-05-09 19:09:10|308.72|305.84|309.38|306.5|309.49|306.61|308.72|305.84|0
1652123360000|2022-05-09 19:09:20|309.72|306.84|310.27|307.39|310.27|307.39|309.38|306.5|0
1652123370000|2022-05-09 19:09:30|310.16|307.28|310.27|307.39|310.61|307.73|310.16|307.28|0
1652123380000|2022-05-09 19:09:40|309.94|307.06|310.83|307.95|310.83|307.95|309.94|307.06|0
1652123390000|2022-05-09 19:09:50|310.5|307.62|309.83|306.95|310.5|307.62|309.83|306.95|0
1652123400000|2022-05-09 19:10:00|310.27|307.39|309.38|306.5|310.27|307.39|308.94|306.06|0
1652123410000|2022-05-09 19:10:10|309.27|306.39|308.78|305.9|309.27|306.39|308.33|305.45|0
1652123420000|2022-05-09 19:10:20|309.38|306.5|309.16|306.28|309.38|306.5|308.94|306.06|0
1652123430000|2022-05-09 19:10:30|309.77|306.89|309.89|307.01|309.89|307.01|309.72|306.84|0
1652123440000|2022-05-09 19:10:40|309.94|307.06|309.22|306.34|309.94|307.06|308.94|306.06|0
1652123450000|2022-05-09 19:10:50|309.16|306.28|309.44|306.56|309.44|306.56|309.16|306.28|0
1652123460000|2022-05-09 19:11:00|309.22|306.34|307.28|304.4|309.83|306.95|307.28|304.4|0
1652123470000|2022-05-09 19:11:10|307.06|304.18|306.34|303.46|307.06|304.18|306.34|303.46|0
1652123480000|2022-05-09 19:11:20|306.18|303.3|306.62|303.74|306.62|303.74|305.29|302.41|0
1652123490000|2022-05-09 19:11:30|306.95|304.07|307.5|304.62|307.5|304.62|306.95|304.07|0
1652123500000|2022-05-09 19:11:40|306.73|303.85|306.73|303.85|306.73|303.85|306.56|303.68|0
1652123510000|2022-05-09 19:11:50|306.23|303.35|306.4|303.52|306.51|303.63|306.23|303.35|0
1652123520000|2022-05-09 19:12:00|306.62|303.74|307.23|304.35|307.39|304.51|306.62|303.74|0
1652123530000|2022-05-09 19:12:10|306.56|303.68|307.06|304.18|307.06|304.18|306.56|303.68|0
1652123540000|2022-05-09 19:12:20|306.73|303.85|306.17|303.29|306.73|303.85|306.01|303.13|0
1652123550000|2022-05-09 19:12:30|305.4|302.52|306.4|303.52|306.4|303.52|305.4|302.52|0
1652123560000|2022-05-09 19:12:40|306.12|303.24|306.06|303.18|306.12|303.24|305.84|302.96|0
1652123570000|2022-05-09 19:12:50|305.84|302.96|304.91|302.03|305.84|302.96|304.74|301.86|0
1652123580000|2022-05-09 19:13:00|305.07|302.19|305.07|302.19|305.51|302.63|305.07|302.19|0
1652123590000|2022-05-09 19:13:10|304.96|302.08|304.58|301.7|304.96|302.08|304.58|301.7|0
1652123600000|2022-05-09 19:13:20|304.42|301.54|304.42|301.54|304.42|301.54|304.09|301.21|0
1652123610000|2022-05-09 19:13:30|304.47|301.59|303.81|300.93|304.53|301.65|303.81|300.93|0
1652123620000|2022-05-09 19:13:40|304.14|301.26|304.2|301.32|304.2|301.32|303.92|301.04|0
1652123630000|2022-05-09 19:13:50|304.31|301.43|304.25|301.37|304.31|301.43|304.2|301.32|0
1652123640000|2022-05-09 19:14:00|304.42|301.54|304.85|301.97|305.07|302.19|304.42|301.54|0
1652123650000|2022-05-09 19:14:10|305.29|302.41|305.4|302.52|305.84|302.96|305.29|302.41|0
1652123660000|2022-05-09 19:14:20|305.35|302.47|305.24|302.36|305.51|302.63|305.24|302.36|0
1652123670000|2022-05-09 19:14:30|305.46|302.58|304.85|301.97|305.46|302.58|304.85|301.97|0
1652123680000|2022-05-09 19:14:40|304.96|302.08|305.51|302.63|305.51|302.63|304.96|302.08|0
1652123690000|2022-05-09 19:14:50|305.29|302.41|304.85|301.97|305.29|302.41|304.85|301.97|0
1652123700000|2022-05-09 19:15:00|304.41|301.53|304.25|301.37|305.02|302.14|303.98|301.1|0
1652123710000|2022-05-09 19:15:10|304.09|301.21|304.36|301.48|304.52|301.64|304.09|301.21|0
1652123720000|2022-05-09 19:15:20|303.54|300.66|304.3|301.42|304.3|301.42|303.54|300.66|0
1652123730000|2022-05-09 19:15:30|303.98|301.1|303.87|300.99|303.98|301.1|303.76|300.88|0
1652123740000|2022-05-09 19:15:40|303.76|300.88|303.76|300.88|304.09|301.21|303.76|300.88|0
1652123750000|2022-05-09 19:15:50|304.09|301.21|305.51|302.63|305.73|302.85|304.09|301.21|0
1652123760000|2022-05-09 19:16:00|305.4|302.52|306.17|303.29|306.17|303.29|305.4|302.52|0
1652123770000|2022-05-09 19:16:10|306.06|303.18|309.18|306.3|309.18|306.3|306.06|303.18|0
1652123780000|2022-05-09 19:16:20|309.07|306.19|305.63|302.75|309.18|306.3|305.46|302.58|0
1652123790000|2022-05-09 19:16:30|305.9|303.02|306.01|303.13|306.57|303.69|305.9|303.02|0
1652123800000|2022-05-09 19:16:40|306.35|303.47|306.07|303.19|306.35|303.47|306.01|303.13|0
1652123810000|2022-05-09 19:16:50|306.12|303.24|306.01|303.13|306.12|303.24|305.96|303.08|0
1652123820000|2022-05-09 19:17:00|305.46|302.58|305.63|302.75|306.12|303.24|305.35|302.47|0
1652123830000|2022-05-09 19:17:10|305.57|302.69|306.46|303.58|306.46|303.58|305.46|302.58|0
1652123840000|2022-05-09 19:17:20|306.23|303.35|307.01|304.13|307.23|304.35|306.23|303.35|0
1652123850000|2022-05-09 19:17:30|307.12|304.24|306.34|303.46|307.12|304.24|306.34|303.46|0
1652123860000|2022-05-09 19:17:40|306.46|303.58|307.23|304.35|307.23|304.35|306.46|303.58|0
1652123870000|2022-05-09 19:17:50|307.34|304.46|307.67|304.79|307.67|304.79|307.34|304.46|0
1652123880000|2022-05-09 19:18:00|308.67|305.79|308.12|305.24|308.67|305.79|308.12|305.24|0
1652123890000|2022-05-09 19:18:10|307.89|305.01|306.9|304.02|307.89|305.01|306.9|304.02|0
1652123900000|2022-05-09 19:18:20|306.79|303.91|306.57|303.69|306.79|303.91|306.57|303.69|0
1652123910000|2022-05-09 19:18:30|306.79|303.91|307.34|304.46|307.56|304.68|306.79|303.91|0
1652123920000|2022-05-09 19:18:40|307.45|304.57|307.23|304.35|307.62|304.74|307.23|304.35|0
1652123930000|2022-05-09 19:18:50|306.79|303.91|307.01|304.13|307.12|304.24|306.79|303.91|0
1652123940000|2022-05-09 19:19:00|307.07|304.19|307.23|304.35|307.4|304.52|307.07|304.19|0
1652123950000|2022-05-09 19:19:10|307.34|304.46|306.57|303.69|307.45|304.57|306.57|303.69|0
1652123960000|2022-05-09 19:19:20|306.68|303.8|306.73|303.85|306.9|304.02|306.68|303.8|0
1652123970000|2022-05-09 19:19:30|306.62|303.74|307.34|304.46|307.34|304.46|306.62|303.74|0
1652123980000|2022-05-09 19:19:40|307.23|304.35|307.4|304.52|307.4|304.52|307.23|304.35|0
1652123990000|2022-05-09 19:19:50|307.23|304.35|307.51|304.63|307.51|304.63|307.23|304.35|0
1652124000000|2022-05-09 19:20:00|307.56|304.68|308.34|305.46|308.34|305.46|307.56|304.68|0
1652124010000|2022-05-09 19:20:10|308.23|305.35|308.78|305.9|309.56|306.68|308.06|305.18|0
1652124020000|2022-05-09 19:20:20|308.95|306.07|309.51|306.63|309.51|306.63|308.89|306.01|0
1652124030000|2022-05-09 19:20:30|309.67|306.79|309.45|306.57|309.84|306.96|309.45|306.57|0
1652124040000|2022-05-09 19:20:40|309.78|306.9|310.23|307.35|310.4|307.52|309.78|306.9|0
1652124050000|2022-05-09 19:20:50|310.68|307.8|310.85|307.97|310.85|307.97|310.56|307.68|0
1652124060000|2022-05-09 19:21:00|310.9|308.02|310.45|307.57|310.9|308.02|310.45|307.57|0
1652124070000|2022-05-09 19:21:10|310.9|308.02|310.9|308.02|311.01|308.13|310.9|308.02|0
1652124080000|2022-05-09 19:21:20|311.24|308.36|311.24|308.36|311.24|308.36|311.01|308.13|0
1652124090000|2022-05-09 19:21:30|311.57|308.69|311.12|308.24|311.57|308.69|311.12|308.24|0
1652124100000|2022-05-09 19:21:40|311.18|308.3|311.12|308.24|311.18|308.3|311.01|308.13|0
1652124110000|2022-05-09 19:21:50|311.46|308.58|311.57|308.69|311.68|308.8|311.46|308.58|0
1652124120000|2022-05-09 19:22:00|312.41|309.53|312.47|309.59|312.53|309.65|312.41|309.53|0
1652124130000|2022-05-09 19:22:10|312.35|309.47|311.79|308.91|312.58|309.7|311.79|308.91|0
1652124140000|2022-05-09 19:22:20|312.02|309.14|311.74|308.86|312.02|309.14|311.74|308.86|0
1652124150000|2022-05-09 19:22:30|312.24|309.36|311.68|308.8|312.24|309.36|311.68|308.8|0
1652124160000|2022-05-09 19:22:40|312.13|309.25|312.58|309.7|312.8|309.92|312.13|309.25|0
1652124170000|2022-05-09 19:22:50|312.69|309.81|312.8|309.92|312.8|309.92|312.58|309.7|0
1652124180000|2022-05-09 19:23:00|312.92|310.04|312.8|309.92|312.92|310.04|312.75|309.87|0
1652124190000|2022-05-09 19:23:10|312.47|309.59|313.03|310.15|313.03|310.15|312.47|309.59|0
1652124200000|2022-05-09 19:23:20|313.36|310.48|313.36|310.48|313.36|310.48|313.14|310.26|0
1652124210000|2022-05-09 19:23:30|313.2|310.32|313.25|310.37|313.25|310.37|313.03|310.15|0
1652124220000|2022-05-09 19:23:40|313.14|310.26|312.8|309.92|313.25|310.37|312.8|309.92|0
1652124230000|2022-05-09 19:23:50|312.97|310.09|313.14|310.26|313.14|310.26|312.97|310.09|0
1652124240000|2022-05-09 19:24:00|312.91|310.03|313.36|310.48|313.36|310.48|312.91|310.03|0
1652124250000|2022-05-09 19:24:10|313.48|310.6|314.04|311.16|314.04|311.16|313.48|310.6|0
1652124260000|2022-05-09 19:24:20|314.15|311.27|314.26|311.38|314.26|311.38|314.04|311.16|0
1652124270000|2022-05-09 19:24:30|314.04|311.16|313.7|310.82|314.04|311.16|313.7|310.82|0
1652124280000|2022-05-09 19:24:40|313.76|310.88|313.59|310.71|313.76|310.88|313.59|310.71|0
1652124290000|2022-05-09 19:24:50|313.36|310.48|313.48|310.6|313.59|310.71|313.36|310.48|0
1652124300000|2022-05-09 19:25:00|313.93|311.05|314.26|311.38|314.49|311.61|313.93|311.05|0
1652124310000|2022-05-09 19:25:10|314.15|311.27|314.26|311.38|314.26|311.38|314.04|311.16|0
1652124320000|2022-05-09 19:25:20|314.49|311.61|314.04|311.16|314.49|311.61|314.04|311.16|0
1652124330000|2022-05-09 19:25:30|313.93|311.05|313.81|310.93|313.93|311.05|313.48|310.6|0
1652124340000|2022-05-09 19:25:40|313.65|310.77|313.48|310.6|313.7|310.82|313.48|310.6|0
1652124350000|2022-05-09 19:25:50|313.36|310.48|313.36|310.48|313.48|310.6|313.14|310.26|0
1652124360000|2022-05-09 19:26:00|313.76|310.88|313.81|310.93|313.81|310.93|313.59|310.71|0
1652124370000|2022-05-09 19:26:10|313.76|310.88|313.87|310.99|313.87|310.99|313.59|310.71|0
1652124380000|2022-05-09 19:26:20|313.81|310.93|313.76|310.88|313.81|310.93|313.7|310.82|0
1652124390000|2022-05-09 19:26:30|313.93|311.05|313.93|311.05|313.93|311.05|313.93|311.05|0
1652124400000|2022-05-09 19:26:40|313.7|310.82|314.83|311.95|314.83|311.95|313.7|310.82|0
1652124410000|2022-05-09 19:26:50|315.11|312.23|314.94|312.06|315.11|312.23|314.94|312.06|0
1652124420000|2022-05-09 19:27:00|315.05|312.17|315.17|312.29|315.17|312.29|315.05|312.17|0
1652124430000|2022-05-09 19:27:10|314.83|311.95|314.6|311.72|314.83|311.95|314.6|311.72|0
1652124440000|2022-05-09 19:27:20|314.55|311.67|314.83|311.95|314.83|311.95|314.55|311.67|0
1652124450000|2022-05-09 19:27:30|314.89|312.01|315.17|312.29|315.5|312.62|314.89|312.01|0
1652124460000|2022-05-09 19:27:40|314.94|312.06|314.94|312.06|315.17|312.29|314.94|312.06|0
1652124470000|2022-05-09 19:27:50|315.05|312.17|315.45|312.57|315.5|312.62|315.05|312.17|0
1652124480000|2022-05-09 19:28:00|315.73|312.85|316.58|313.7|316.86|313.98|315.73|312.85|0
1652124490000|2022-05-09 19:28:10|316.24|313.36|316.13|313.25|316.3|313.42|316.07|313.19|0
1652124500000|2022-05-09 19:28:20|316.07|313.19|315.84|312.96|316.07|313.19|315.73|312.85|0
1652124510000|2022-05-09 19:28:30|315.62|312.74|315.5|312.62|315.62|312.74|315.39|312.51|0
1652124520000|2022-05-09 19:28:40|315.39|312.51|314.6|311.72|315.39|312.51|314.6|311.72|0
1652124530000|2022-05-09 19:28:50|315.05|312.17|315.39|312.51|315.39|312.51|314.94|312.06|0
1652124540000|2022-05-09 19:29:00|315.5|312.62|316.07|313.19|316.07|313.19|315.5|312.62|0
1652124550000|2022-05-09 19:29:10|316.64|313.76|317.09|314.21|317.09|314.21|316.64|313.76|0
1652124560000|2022-05-09 19:29:20|316.98|314.1|316.86|313.98|317.2|314.32|316.86|313.98|0
1652124570000|2022-05-09 19:29:30|316.52|313.64|316.63|313.75|316.63|313.75|316.52|313.64|0
1652124580000|2022-05-09 19:29:40|316.52|313.64|316.18|313.3|316.52|313.64|316.18|313.3|0
1652124590000|2022-05-09 19:29:50|317.08|314.2|316.63|313.75|317.08|314.2|316.63|313.75|0
1652124600000|2022-05-09 19:30:00|316.51|313.63|318.32|315.44|318.32|315.44|316.51|313.63|0
1652124610000|2022-05-09 19:30:10|318.21|315.33|317.19|314.31|318.21|315.33|317.19|314.31|0
1652124620000|2022-05-09 19:30:20|317.08|314.2|317.93|315.05|317.93|315.05|317.08|314.2|0
1652124630000|2022-05-09 19:30:30|317.98|315.1|317.31|314.43|317.98|315.1|317.31|314.43|0
1652124640000|2022-05-09 19:30:40|317.53|314.65|317.53|314.65|317.98|315.1|317.53|314.65|0
1652124650000|2022-05-09 19:30:50|317.42|314.54|313.74|310.86|317.53|314.65|313.74|310.86|0
1652124660000|2022-05-09 19:31:00|315.82|312.94|317.79|314.91|317.79|314.91|315.82|312.94|0
1652124670000|2022-05-09 19:31:10|317.45|314.57|317.45|314.57|317.45|314.57|317.45|314.57|0
1652124680000|2022-05-09 19:31:20|317.34|314.46|317.34|314.46|317.34|314.46|317.22|314.34|0
1652124690000|2022-05-09 19:31:30|317.45|314.57|317.45|314.57|317.45|314.57|317.34|314.46|0
1652124700000|2022-05-09 19:31:40|317.79|314.91|318.69|315.81|318.69|315.81|317.79|314.91|0
1652124710000|2022-05-09 19:31:50|318.81|315.93|319.15|316.27|319.15|316.27|318.69|315.81|0
1652124720000|2022-05-09 19:32:00|319.83|316.95|320.29|317.41|320.29|317.41|319.6|316.72|0
1652124730000|2022-05-09 19:32:10|320.85|317.97|320.63|317.75|321.2|318.32|320.63|317.75|0
1652124740000|2022-05-09 19:32:20|320.85|317.97|321.08|318.2|321.08|318.2|320.85|317.97|0
1652124750000|2022-05-09 19:32:30|320.97|318.09|320.97|318.09|321.2|318.32|320.97|318.09|0
1652124760000|2022-05-09 19:32:40|320.51|317.63|320.74|317.86|320.74|317.86|320.4|317.52|0
1652124770000|2022-05-09 19:32:50|321.08|318.2|321.2|318.32|321.2|318.32|321.08|318.2|0
1652124780000|2022-05-09 19:33:00|321.31|318.43|320.51|317.63|321.31|318.43|320.51|317.63|0
1652124790000|2022-05-09 19:33:10|320.63|317.75|319.72|316.84|320.63|317.75|319.72|316.84|0
1652124800000|2022-05-09 19:33:20|318.69|315.81|318.01|315.13|318.69|315.81|318.01|315.13|0
1652124810000|2022-05-09 19:33:30|318.07|315.19|318.13|315.25|318.13|315.25|317.9|315.02|0
1652124820000|2022-05-09 19:33:40|318.01|315.13|319.72|316.84|319.72|316.84|318.01|315.13|0
1652124830000|2022-05-09 19:33:50|319.37|316.49|318.69|315.81|319.37|316.49|318.69|315.81|0
1652124840000|2022-05-09 19:34:00|319.26|316.38|319.43|316.55|319.66|316.78|319.26|316.38|0
1652124850000|2022-05-09 19:34:10|319.49|316.61|320.28|317.4|320.28|317.4|319.49|316.61|0
1652124860000|2022-05-09 19:34:20|320.63|317.75|319.94|317.06|320.63|317.75|319.94|317.06|0
1652124870000|2022-05-09 19:34:30|319.72|316.84|319.37|316.49|319.77|316.89|319.37|316.49|0
1652124880000|2022-05-09 19:34:40|319.49|316.61|319.6|316.72|319.6|316.72|319.49|316.61|0
1652124890000|2022-05-09 19:34:50|319.72|316.84|318.92|316.04|319.72|316.84|318.92|316.04|0
1652124900000|2022-05-09 19:35:00|318.58|315.7|318.69|315.81|318.92|316.04|318.58|315.7|0
1652124910000|2022-05-09 19:35:10|318.92|316.04|319.66|316.78|319.66|316.78|318.92|316.04|0
1652124920000|2022-05-09 19:35:20|319.6|316.72|320.06|317.18|320.12|317.24|319.49|316.61|0
1652124930000|2022-05-09 19:35:30|320.63|317.75|320.17|317.29|320.63|317.75|320.17|317.29|0
1652124940000|2022-05-09 19:35:40|320.28|317.4|320.51|317.63|320.51|317.63|320.28|317.4|0
1652124950000|2022-05-09 19:35:50|320.4|317.52|320.85|317.97|320.85|317.97|320.4|317.52|0
1652124960000|2022-05-09 19:36:00|320.74|317.86|320.4|317.52|320.85|317.97|320.28|317.4|0
1652124970000|2022-05-09 19:36:10|320.17|317.29|319.55|316.67|320.17|317.29|319.37|316.49|0
1652124980000|2022-05-09 19:36:20|319.49|316.61|318.69|315.81|319.49|316.61|318.58|315.7|0
1652124990000|2022-05-09 19:36:30|318.81|315.93|318.58|315.7|318.81|315.93|318.35|315.47|0
1652125000000|2022-05-09 19:36:40|318.47|315.59|318.47|315.59|318.69|315.81|318.47|315.59|0
1652125010000|2022-05-09 19:36:50|318.69|315.81|318.18|315.3|318.69|315.81|318.18|315.3|0
1652125020000|2022-05-09 19:37:00|318.35|315.47|317.56|314.68|318.35|315.47|317.45|314.57|0
1652125030000|2022-05-09 19:37:10|317.22|314.34|318.47|315.59|318.47|315.59|317.22|314.34|0
1652125040000|2022-05-09 19:37:20|318.86|315.98|319.2|316.32|319.2|316.32|318.86|315.98|0
1652125050000|2022-05-09 19:37:30|319.49|316.61|318.58|315.7|319.49|316.61|318.58|315.7|0
1652125060000|2022-05-09 19:37:40|318.92|316.04|319.26|316.38|319.26|316.38|318.92|316.04|0
1652125070000|2022-05-09 19:37:50|319.15|316.27|318.13|315.25|319.15|316.27|318.13|315.25|0
1652125080000|2022-05-09 19:38:00|318.47|315.59|318.35|315.47|318.47|315.59|318.24|315.36|0
1652125090000|2022-05-09 19:38:10|318.46|315.58|318.58|315.7|318.58|315.7|318.01|315.13|0
1652125100000|2022-05-09 19:38:20|318.69|315.81|319.37|316.49|319.37|316.49|318.69|315.81|0
1652125110000|2022-05-09 19:38:30|319.26|316.38|319.37|316.49|319.37|316.49|319.26|316.38|0
1652125120000|2022-05-09 19:38:40|319.2|316.32|319.43|316.55|319.6|316.72|319.2|316.32|0
1652125130000|2022-05-09 19:38:50|319.32|316.44|318.41|315.53|319.32|316.44|318.35|315.47|0
1652125140000|2022-05-09 19:39:00|318.46|315.58|318.69|315.81|318.86|315.98|318.46|315.58|0
1652125150000|2022-05-09 19:39:10|318.58|315.7|318.8|315.92|318.92|316.04|318.58|315.7|0
1652125160000|2022-05-09 19:39:20|318.98|316.1|319.37|316.49|319.49|316.61|318.98|316.1|0
1652125170000|2022-05-09 19:39:30|319.43|316.55|319.14|316.26|319.43|316.55|319.09|316.21|0
1652125180000|2022-05-09 19:39:40|319.49|316.61|318.46|315.58|319.49|316.61|318.46|315.58|0
1652125190000|2022-05-09 19:39:50|318.01|315.13|317.9|315.02|318.01|315.13|317.62|314.74|0
1652125200000|2022-05-09 19:40:00|318.12|315.24|318.69|315.81|319.03|316.15|318.12|315.24|0
1652125210000|2022-05-09 19:40:10|318.24|315.36|318.92|316.04|318.92|316.04|318.24|315.36|0
1652125220000|2022-05-09 19:40:20|319.6|316.72|320.28|317.4|320.28|317.4|319.6|316.72|0
1652125230000|2022-05-09 19:40:30|320.39|317.51|320.62|317.74|320.62|317.74|320.39|317.51|0
1652125240000|2022-05-09 19:40:40|320.28|317.4|319.94|317.06|320.28|317.4|319.94|317.06|0
1652125250000|2022-05-09 19:40:50|319.83|316.95|319.66|316.78|320.05|317.17|319.66|316.78|0
1652125260000|2022-05-09 19:41:00|319.03|316.15|319.14|316.26|319.14|316.26|319.03|316.15|0
1652125270000|2022-05-09 19:41:10|319.37|316.49|318.58|315.7|319.37|316.49|318.58|315.7|0
1652125280000|2022-05-09 19:41:20|318.69|315.81|319.83|316.95|319.83|316.95|318.69|315.81|0
1652125290000|2022-05-09 19:41:30|319.94|317.06|320.17|317.29|320.28|317.4|319.94|317.06|0
1652125300000|2022-05-09 19:41:40|319.48|316.6|319.71|316.83|319.71|316.83|319.03|316.15|0
1652125310000|2022-05-09 19:41:50|319.66|316.78|319.6|316.72|319.83|316.95|319.6|316.72|0
1652125320000|2022-05-09 19:42:00|319.88|317|319.6|316.72|319.88|317|319.26|316.38|0
1652125330000|2022-05-09 19:42:10|319.71|316.83|319.71|316.83|320.05|317.17|319.71|316.83|0
1652125340000|2022-05-09 19:42:20|319.94|317.06|320.05|317.17|320.05|317.17|319.94|317.06|0
1652125350000|2022-05-09 19:42:30|320|317.12|320.28|317.4|320.28|317.4|319.43|316.55|0
1652125360000|2022-05-09 19:42:40|320.45|317.57|320.62|317.74|320.62|317.74|320.17|317.29|0
1652125370000|2022-05-09 19:42:50|320.39|317.51|320.72|318.32|320.72|318.32|320.33|317.51|0
1652125380000|2022-05-09 19:43:00|320.84|318.44|321.18|318.78|321.18|318.78|320.84|318.44|0
1652125390000|2022-05-09 19:43:10|321.24|318.84|322.21|319.81|322.27|319.87|321.24|318.84|0
1652125400000|2022-05-09 19:43:20|322.09|319.69|321.75|319.35|322.09|319.69|321.64|319.24|0
1652125410000|2022-05-09 19:43:30|322.04|319.64|321.98|319.58|322.04|319.64|321.86|319.46|0
1652125420000|2022-05-09 19:43:40|321.86|319.46|322.09|319.69|322.09|319.69|321.86|319.46|0
1652125430000|2022-05-09 19:43:50|322.32|319.92|322.21|319.81|322.32|319.92|321.98|319.58|0
1652125440000|2022-05-09 19:44:00|322.09|319.69|322.21|319.81|322.21|319.81|322.09|319.69|0
1652125450000|2022-05-09 19:44:10|322.27|319.87|322.38|319.98|322.38|319.98|322.21|319.81|0
1652125460000|2022-05-09 19:44:20|322.21|319.81|322.67|320.27|322.67|320.27|322.21|319.81|0
1652125470000|2022-05-09 19:44:30|322.21|319.81|321.75|319.35|322.44|320.04|321.75|319.35|0
1652125480000|2022-05-09 19:44:40|321.29|318.89|321.98|319.58|321.98|319.58|321.18|318.78|0
1652125490000|2022-05-09 19:44:50|322.21|319.81|321.75|319.35|322.21|319.81|321.75|319.35|0
1652125500000|2022-05-09 19:45:00|321.64|319.24|321.29|318.89|321.64|319.24|320.9|318.5|0
1652125510000|2022-05-09 19:45:10|321.06|318.66|321.29|318.89|321.29|318.89|320.72|318.32|0
1652125520000|2022-05-09 19:45:20|321.41|319.01|321.52|319.12|321.52|319.12|321.29|318.89|0
1652125530000|2022-05-09 19:45:30|321.64|319.24|321.63|319.23|321.75|319.35|321.63|319.23|0
1652125540000|2022-05-09 19:45:40|321.29|318.89|321.86|319.46|322.09|319.69|321.29|318.89|0
1652125550000|2022-05-09 19:45:50|321.41|319.01|321.98|319.58|321.98|319.58|321.29|318.89|0
1652125560000|2022-05-09 19:46:00|322.09|319.69|322.32|319.92|322.32|319.92|322.09|319.69|0
1652125570000|2022-05-09 19:46:10|322.09|319.69|322.66|320.26|322.66|320.26|322.09|319.69|0
1652125580000|2022-05-09 19:46:20|322.84|320.44|323.01|320.61|323.01|320.61|322.84|320.44|0
1652125590000|2022-05-09 19:46:30|322.89|320.49|323.24|320.84|323.24|320.84|322.89|320.49|0
1652125600000|2022-05-09 19:46:40|323.47|321.07|323.35|320.95|323.47|321.07|323.35|320.95|0
1652125610000|2022-05-09 19:46:50|324.16|321.76|324.5|322.1|324.5|322.1|324.16|321.76|0
1652125620000|2022-05-09 19:47:00|324.62|322.22|324.5|322.1|324.62|322.22|324.39|321.99|0
1652125630000|2022-05-09 19:47:10|324.27|321.87|324.16|321.76|324.27|321.87|323.93|321.53|0
1652125640000|2022-05-09 19:47:20|324.38|321.98|324.56|322.16|324.56|322.16|324.38|321.98|0
1652125650000|2022-05-09 19:47:30|324.85|322.45|324.38|321.98|324.85|322.45|324.38|321.98|0
1652125660000|2022-05-09 19:47:40|324.15|321.75|324.61|322.21|324.61|322.21|324.15|321.75|0
1652125670000|2022-05-09 19:47:50|324.15|321.75|324.38|321.98|324.38|321.98|323.93|321.53|0
1652125680000|2022-05-09 19:48:00|324.79|322.39|324.61|322.21|324.79|322.39|324.61|322.21|0
1652125690000|2022-05-09 19:48:10|324.15|321.75|323.87|321.47|324.15|321.75|323.87|321.47|0
1652125700000|2022-05-09 19:48:20|324.1|321.7|324.27|321.87|324.27|321.87|324.04|321.64|0
1652125710000|2022-05-09 19:48:30|324.5|322.1|324.38|321.98|324.73|322.33|324.38|321.98|0
1652125720000|2022-05-09 19:48:40|324.27|321.87|324.61|322.21|324.61|322.21|324.27|321.87|0
1652125730000|2022-05-09 19:48:50|324.5|322.1|323.81|321.41|324.61|322.21|323.81|321.41|0
1652125740000|2022-05-09 19:49:00|324.5|322.1|324.56|322.16|324.56|322.16|324.38|321.98|0
1652125750000|2022-05-09 19:49:10|324.73|322.33|325.07|322.67|325.07|322.67|324.38|321.98|0
1652125760000|2022-05-09 19:49:20|325.02|322.62|326.01|323.13|326.01|323.13|325.02|322.43|0
1652125770000|2022-05-09 19:49:30|325.66|322.78|326.12|323.24|326.12|323.24|325.66|322.78|0
1652125780000|2022-05-09 19:49:40|326.35|323.47|326.81|323.93|326.81|323.93|326.35|323.47|0
1652125790000|2022-05-09 19:49:50|326.93|324.05|327.28|324.4|327.28|324.4|326.93|324.05|0
1652125800000|2022-05-09 19:50:00|326.01|323.13|326.01|323.13|326.81|323.93|326.01|323.13|0
1652125810000|2022-05-09 19:50:10|326.87|323.99|328.09|325.21|328.09|325.21|326.87|323.99|0
1652125820000|2022-05-09 19:50:20|328.15|325.27|327.85|324.97|328.2|325.32|327.85|324.97|0
1652125830000|2022-05-09 19:50:30|327.39|324.51|328.2|325.32|328.2|325.32|327.16|324.28|0
1652125840000|2022-05-09 19:50:40|328.26|325.38|328.67|325.79|328.67|325.79|328.26|325.38|0
1652125850000|2022-05-09 19:50:50|328.09|325.21|327.39|324.51|328.09|325.21|327.39|324.51|0
1652125860000|2022-05-09 19:51:00|327.22|324.34|328.67|325.79|328.67|325.79|327.22|324.34|0
1652125870000|2022-05-09 19:51:10|328.78|325.9|329.13|326.25|329.13|326.25|328.78|325.9|0
1652125880000|2022-05-09 19:51:20|329.66|326.78|330.24|327.36|330.24|327.36|329.36|326.48|0
1652125890000|2022-05-09 19:51:30|329.6|326.72|329.71|326.83|329.94|327.06|329.6|326.72|0
1652125900000|2022-05-09 19:51:40|330.29|327.41|330.06|327.18|330.29|327.41|329.94|327.06|0
1652125910000|2022-05-09 19:51:50|330.29|327.41|330.41|327.53|330.64|327.76|330.29|327.41|0
1652125920000|2022-05-09 19:52:00|330.7|327.82|331.11|328.23|331.11|328.23|329.94|327.06|0
1652125930000|2022-05-09 19:52:10|330.76|327.88|330.64|327.76|330.82|327.94|330.59|327.71|0
1652125940000|2022-05-09 19:52:20|330.06|327.18|329.94|327.06|330.06|327.18|329.25|326.37|0
1652125950000|2022-05-09 19:52:30|329.71|326.83|329.36|326.48|329.83|326.95|329.36|326.48|0
1652125960000|2022-05-09 19:52:40|329.42|326.54|329.36|326.48|329.42|326.54|329.25|326.37|0
1652125970000|2022-05-09 19:52:50|328.78|325.9|329.01|326.13|329.48|326.6|328.78|325.9|0
1652125980000|2022-05-09 19:53:00|329.25|326.37|329.59|326.71|329.71|326.83|329.25|326.37|0
1652125990000|2022-05-09 19:53:10|329.83|326.95|330.29|327.41|330.35|327.47|329.83|326.95|0
1652126000000|2022-05-09 19:53:20|330.06|327.18|329.59|326.71|330.18|327.3|329.59|326.71|0
1652126010000|2022-05-09 19:53:30|329.25|326.37|328.43|325.55|329.25|326.37|328.43|325.55|0
1652126020000|2022-05-09 19:53:40|328.38|325.5|327.39|324.51|328.38|325.5|327.39|324.51|0
1652126030000|2022-05-09 19:53:50|327.91|325.03|327.04|324.16|327.91|325.03|327.04|324.16|0
1652126040000|2022-05-09 19:54:00|327.16|324.28|326.47|323.59|327.16|324.28|326.47|323.59|0
1652126050000|2022-05-09 19:54:10|327.04|324.16|326.99|324.11|327.04|324.16|326.93|324.05|0
1652126060000|2022-05-09 19:54:20|327.85|324.97|327.74|324.86|327.85|324.97|327.74|324.86|0
1652126070000|2022-05-09 19:54:30|326.93|324.05|326.93|324.05|326.93|324.05|326.58|323.7|0
1652126080000|2022-05-09 19:54:40|328.66|325.78|327.27|324.39|328.66|325.78|327.27|324.39|0
1652126090000|2022-05-09 19:54:50|327.39|324.51|327.74|324.86|328.08|325.2|327.39|324.51|0
1652126100000|2022-05-09 19:55:00|327.04|324.16|324.91|322.03|327.04|324.16|324.91|322.03|0
1652126110000|2022-05-09 19:55:10|325.08|322.2|325.37|322.49|325.37|322.49|324.39|321.51|0
1652126120000|2022-05-09 19:55:20|325.54|322.66|324.62|321.74|325.54|322.66|324.62|321.74|0
1652126130000|2022-05-09 19:55:30|324.39|321.51|324.51|321.63|324.51|321.63|324.16|321.28|0
1652126140000|2022-05-09 19:55:40|324.05|321.17|324.05|321.17|324.39|321.51|324.05|321.17|0
1652126150000|2022-05-09 19:55:50|323.93|321.05|322.96|320.08|323.93|321.05|322.96|320.08|0
1652126160000|2022-05-09 19:56:00|322.67|319.79|321.98|319.1|322.67|319.79|321.98|319.1|0
1652126170000|2022-05-09 19:56:10|322.27|319.39|322.9|320.02|322.9|320.02|322.04|319.16|0
1652126180000|2022-05-09 19:56:20|323.13|320.25|322.96|320.08|323.13|320.25|322.96|320.08|0
1652126190000|2022-05-09 19:56:30|323.42|320.54|323.24|320.36|323.47|320.59|323.19|320.31|0
1652126200000|2022-05-09 19:56:40|323.36|320.48|323.42|320.54|323.42|320.54|323.19|320.31|0
1652126210000|2022-05-09 19:56:50|323.47|320.59|322.1|319.22|323.47|320.59|322.1|319.22|0
1652126220000|2022-05-09 19:57:00|321.53|318.65|320.73|317.85|321.87|318.99|320.73|317.85|0
1652126230000|2022-05-09 19:57:10|320.96|318.08|321.07|318.19|321.3|318.42|320.96|318.08|0
1652126240000|2022-05-09 19:57:20|321.18|318.3|320.04|317.16|321.18|318.3|320.04|317.16|0
1652126250000|2022-05-09 19:57:30|320.16|317.28|320.16|317.28|320.27|317.39|320.16|317.28|0
1652126260000|2022-05-09 19:57:40|320.79|317.91|320.84|317.96|321.3|318.42|320.79|317.91|0
1652126270000|2022-05-09 19:57:50|321.18|318.3|321.3|318.42|321.3|318.42|320.5|317.62|0
1652126280000|2022-05-09 19:58:00|321.18|318.3|320.73|317.85|321.18|318.3|320.39|317.51|0
1652126290000|2022-05-09 19:58:10|321.3|318.42|320.39|317.51|321.3|318.42|320.39|317.51|0
1652126300000|2022-05-09 19:58:20|320.79|317.91|320.27|317.39|320.79|317.91|320.27|317.39|0
1652126310000|2022-05-09 19:58:30|320.5|317.62|320.84|317.96|320.84|317.96|320.27|317.39|0
1652126320000|2022-05-09 19:58:40|320.61|317.73|321.53|318.65|321.53|318.65|320.61|317.73|0
1652126330000|2022-05-09 19:58:50|322.55|319.67|322.55|319.67|323.01|320.13|322.55|319.67|0
1652126340000|2022-05-09 19:59:00|322.9|320.02|323.53|320.65|323.53|320.65|322.67|319.79|0
1652126350000|2022-05-09 19:59:10|324.04|321.16|324.27|321.39|324.39|321.51|324.04|321.16|0
1652126360000|2022-05-09 19:59:20|326.74|323.86|327.32|324.44|327.32|324.44|326.74|323.86|0
1652126370000|2022-05-09 19:59:30|327.2|324.32|326.28|323.4|327.2|324.32|326.05|323.17|0
1652126380000|2022-05-09 19:59:40|325.94|323.06|326.74|323.86|326.74|323.86|325.6|322.72|0
1652126390000|2022-05-09 19:59:50|326.86|323.98|324.8|321.92|326.86|323.98|324.8|321.92|0
1652126400000|2022-05-09 20:00:00|324.57|321.69|325.83|322.95|325.83|322.95|324.57|321.69|0
1652126410000|2022-05-09 20:00:10|326.05|323.17|325.83|322.95|326.05|323.17|325.6|322.72|0
1652126420000|2022-05-09 20:00:20|325.94|323.06|325.37|322.49|326.11|323.23|325.37|322.49|0
1652126430000|2022-05-09 20:00:30|325.31|322.43|325.14|322.26|325.31|322.43|325.14|322.26|0
1652126440000|2022-05-09 20:00:40|324.57|321.69|323.77|320.89|324.57|321.69|323.31|320.43|0
1652126450000|2022-05-09 20:00:50|323.31|320.43|322.52|319.64|323.31|320.43|322.52|319.64|0
1652126460000|2022-05-09 20:01:00|322.57|319.69|322.63|319.75|322.74|319.86|322.52|319.64|0
1652126470000|2022-05-09 20:01:10|322.52|319.64|322.92|320.04|322.92|320.04|322.06|319.18|0
1652126480000|2022-05-09 20:01:20|322.86|319.98|322.63|319.75|322.86|319.98|322.63|319.75|0
1652126490000|2022-05-09 20:01:30|322.57|319.69|323.43|320.55|323.43|320.55|322.57|319.69|0
1652126500000|2022-05-09 20:01:40|323.54|320.66|323.54|320.66|323.54|320.66|323.43|320.55|0
1652126510000|2022-05-09 20:01:50|323.6|320.72|323.43|320.55|323.6|320.72|323.43|320.55|0
1652126520000|2022-05-09 20:02:00|323.65|320.77|323.03|320.15|323.65|320.77|323.03|320.15|0
1652126530000|2022-05-09 20:02:10|322.53|319.65|322.48|319.6|322.64|319.76|322.42|319.54|0
1652126540000|2022-05-09 20:02:20|322.64|319.76|322.76|319.88|322.82|319.94|322.64|319.76|0
1652126550000|2022-05-09 20:02:30|322.99|320.11|323.1|320.22|323.1|320.22|322.99|320.11|0
1652126560000|2022-05-09 20:02:40|322.87|319.99|322.64|319.76|322.99|320.11|322.64|319.76|0
1652126570000|2022-05-09 20:02:50|322.76|319.88|322.53|319.65|322.76|319.88|322.53|319.65|0
1652126580000|2022-05-09 20:03:00|322.42|319.54|322.3|319.42|322.42|319.54|322.3|319.42|0
1652126590000|2022-05-09 20:03:10|322.42|319.54|322.53|319.65|322.53|319.65|322.42|319.54|0
1652126600000|2022-05-09 20:03:20|322.3|319.42|322.64|319.76|322.64|319.76|322.3|319.42|0
1652126610000|2022-05-09 20:03:30|322.53|319.65|322.64|319.76|322.64|319.76|322.53|319.65|0
1652126620000|2022-05-09 20:03:40|322.53|319.65|322.42|319.54|322.53|319.65|322.42|319.54|0
1652126630000|2022-05-09 20:03:50|322.19|319.31|322.07|319.19|322.42|319.54|321.85|318.97|0
1652126640000|2022-05-09 20:04:00|321.96|319.08|321.85|318.97|321.96|319.08|321.73|318.85|0
1652126650000|2022-05-09 20:04:10|321.73|318.85|321.51|318.63|321.73|318.85|321.51|318.63|0
1652126660000|2022-05-09 20:04:20|321.39|318.51|321.16|318.28|321.39|318.51|321.16|318.28|0
1652126670000|2022-05-09 20:04:30|321.28|318.4|321.73|318.85|321.73|318.85|321.28|318.4|0
1652126680000|2022-05-09 20:04:40|321.96|319.08|321.73|318.85|321.96|319.08|321.73|318.85|0
1652126690000|2022-05-09 20:04:50|321.85|318.97|321.85|318.97|321.85|318.97|321.85|318.97|0
1652126700000|2022-05-09 20:05:00|321.96|319.08|322.07|319.19|322.07|319.19|321.96|319.08|0
1652126710000|2022-05-09 20:05:10|322.19|319.31|322.19|319.31|322.19|319.31|322.19|319.31|0
1652126720000|2022-05-09 20:05:20|322.3|319.42|321.96|319.08|322.3|319.42|321.96|319.08|0
1652126730000|2022-05-09 20:05:30|322.41|319.53|322.98|320.1|323.04|320.16|322.41|319.53|0
1652126740000|2022-05-09 20:05:40|322.64|319.76|322.64|319.76|322.76|319.88|322.64|319.76|0
1652126750000|2022-05-09 20:05:50|322.53|319.65|322.53|319.65|322.53|319.65|322.47|319.59|0
1652126760000|2022-05-09 20:06:00|322.64|319.76|322.64|319.76|322.64|319.76|322.64|319.76|0
1652126770000|2022-05-09 20:06:10|322.53|319.65|322.41|319.53|322.53|319.65|322.3|319.42|0
1652126780000|2022-05-09 20:06:20|322.3|319.42|322.3|319.42|322.3|319.42|321.96|319.08|0
1652126790000|2022-05-09 20:06:30|322.19|319.31|321.73|318.85|322.19|319.31|321.73|318.85|0
1652126800000|2022-05-09 20:06:40|321.68|318.8|321.5|318.62|321.73|318.85|321.5|318.62|0
1652126810000|2022-05-09 20:06:50|321.39|318.51|321.28|318.4|321.5|318.62|321.28|318.4|0
1652126820000|2022-05-09 20:07:00|321.05|318.17|320.94|318.06|321.05|318.17|320.94|318.06|0
1652126830000|2022-05-09 20:07:10|320.82|317.94|320.2|317.32|320.82|317.94|320.2|317.32|0
1652126840000|2022-05-09 20:07:20|320.14|317.26|319.35|316.47|320.14|317.26|319.35|316.47|0
1652126850000|2022-05-09 20:07:30|319.69|316.81|319.35|316.47|319.69|316.81|319.35|316.47|0
1652126860000|2022-05-09 20:07:40|319.46|316.58|319.35|316.47|319.46|316.58|319.24|316.36|0
1652126870000|2022-05-09 20:07:50|319.58|316.7|320.14|317.26|320.14|317.26|319.58|316.7|0
1652126880000|2022-05-09 20:08:00|320.37|317.49|320.37|317.49|321.11|318.23|320.37|317.49|0
1652126890000|2022-05-09 20:08:10|320.48|317.6|320.43|317.55|320.48|317.6|320.37|317.49|0
1652126900000|2022-05-09 20:08:20|320.71|317.83|320.94|318.06|320.94|318.06|320.71|317.83|0
1652126910000|2022-05-09 20:08:30|321.05|318.17|320.82|317.94|321.16|318.28|320.82|317.94|0
1652126920000|2022-05-09 20:08:40|320.71|317.83|321.28|318.4|321.28|318.4|320.59|317.71|0
1652126930000|2022-05-09 20:08:50|321.16|318.28|321.5|318.62|321.5|318.62|321.16|318.28|0
1652126940000|2022-05-09 20:09:00|321.39|318.51|321.96|319.08|321.96|319.08|321.39|318.51|0
1652126950000|2022-05-09 20:09:10|322.07|319.19|322.07|319.19|322.07|319.19|322.07|319.19|0
1652126960000|2022-05-09 20:09:20|321.96|319.08|321.96|319.08|321.96|319.08|321.73|318.85|0
1652126970000|2022-05-09 20:09:30|322.07|319.19|322.07|319.19|322.07|319.19|322.07|319.19|0
1652126980000|2022-05-09 20:09:40|321.96|319.08|321.5|318.62|321.96|319.08|321.5|318.62|0
1652126990000|2022-05-09 20:09:50|321.39|318.51|321.73|318.85|321.73|318.85|321.39|318.51|0
1652127000000|2022-05-09 20:10:00|321.62|318.74|321.79|318.91|321.84|318.96|321.62|318.74|0
1652127010000|2022-05-09 20:10:10|321.73|318.85|322.07|319.19|322.07|319.19|321.73|318.85|0
1652127020000|2022-05-09 20:10:20|321.96|319.08|321.62|318.74|321.96|319.08|321.62|318.74|0
1652127030000|2022-05-09 20:10:30|321.73|318.85|321.62|318.74|321.73|318.85|321.5|318.62|0
1652127040000|2022-05-09 20:10:40|321.5|318.62|321.5|318.62|321.5|318.62|321.45|318.57|0
1652127050000|2022-05-09 20:10:50|321.62|318.74|321.5|318.62|321.62|318.74|321.5|318.62|0
1652127060000|2022-05-09 20:11:00|321.62|318.74|321.73|318.85|321.73|318.85|321.5|318.62|0
1652127070000|2022-05-09 20:11:10|321.62|318.74|321.73|318.85|321.73|318.85|321.56|318.68|0
1652127080000|2022-05-09 20:11:20|321.62|318.74|321.39|318.51|321.62|318.74|321.39|318.51|0
1652127090000|2022-05-09 20:11:30|321.5|318.62|321.16|318.28|321.5|318.62|321.16|318.28|0
1652127100000|2022-05-09 20:11:40|320.65|317.77|320.59|317.71|320.65|317.77|320.59|317.71|0
1652127110000|2022-05-09 20:11:50|320.48|317.6|320.37|317.49|320.48|317.6|320.25|317.37|0
1652127120000|2022-05-09 20:12:00|320.25|317.37|319.8|316.92|320.37|317.49|319.8|316.92|0
1652127130000|2022-05-09 20:12:10|319.91|317.03|319.57|316.69|320.03|317.15|319.57|316.69|0
1652127140000|2022-05-09 20:12:20|319.69|316.81|319.57|316.69|319.69|316.81|319.57|316.69|0
1652127150000|2022-05-09 20:12:30|319.35|316.47|319.69|316.81|319.8|316.92|319.35|316.47|0
1652127160000|2022-05-09 20:12:40|319.57|316.69|319.69|316.81|319.86|316.98|319.57|316.69|0
1652127170000|2022-05-09 20:12:50|319.8|316.92|319.69|316.81|319.8|316.92|319.69|316.81|0
1652127180000|2022-05-09 20:13:00|319.8|316.92|319.69|316.81|319.8|316.92|319.46|316.58|0
1652127190000|2022-05-09 20:13:10|319.57|316.69|319.23|316.35|319.57|316.69|319.01|316.13|0
1652127200000|2022-05-09 20:13:20|319.35|316.47|319.91|317.03|319.91|317.03|319.35|316.47|0
1652127210000|2022-05-09 20:13:30|320.03|317.15|320.14|317.26|320.14|317.26|320.03|317.15|0
1652127220000|2022-05-09 20:13:40|320.03|317.15|320.03|317.15|320.03|317.15|319.91|317.03|0
1652127230000|2022-05-09 20:13:50|319.91|317.03|319.69|316.81|319.91|317.03|319.69|316.81|0
1652127240000|2022-05-09 20:14:00|319.57|316.69|319.46|316.58|319.57|316.69|319.46|316.58|0
1652127250000|2022-05-09 20:14:10|319.57|316.69|320.03|317.15|320.03|317.15|319.57|316.69|0
1652127260000|2022-05-09 20:14:20|319.63|316.75|319.63|316.75|319.63|316.75|319.63|316.75|0
1652127270000|2022-05-09 20:14:30|319.46|316.58|319.12|316.24|319.46|316.58|319.12|316.24|0
1652127280000|2022-05-09 20:14:40|319.35|316.47|319.57|316.69|319.57|316.69|319.35|316.47|0
1652127290000|2022-05-09 20:14:50|319.35|316.47|319.57|316.69|319.57|316.69|319.23|316.35|0
1652127300000|2022-05-09 20:15:00|319.91|317.03|319.91|317.03|319.91|317.03|319.91|317.03|0
1652127310000|2022-05-09 20:15:10|320.49|317.13|320.38|317.02|320.49|317.13|320.38|317.02|0
1652127320000|2022-05-09 20:15:20|320.49|317.13|320.49|317.13|320.49|317.13|320.49|317.13|0
1652127330000|2022-05-09 20:15:30|320.26|316.9|320.38|317.02|320.44|317.08|320.26|316.9|0
1652127340000|2022-05-09 20:15:40|320.44|317.08|320.1|316.74|320.44|317.08|320.1|316.74|0
1652127350000|2022-05-09 20:15:50|320.04|316.68|320.04|316.68|320.15|316.79|319.98|316.62|0
1652127360000|2022-05-09 20:16:00|320.1|316.74|320.26|316.9|320.26|316.9|320.1|316.74|0
1652127370000|2022-05-09 20:16:10|320.44|317.08|321.17|317.81|321.17|317.81|320.44|317.08|0
1652127380000|2022-05-09 20:16:20|321.23|317.87|321.46|318.1|321.46|318.1|321.23|317.87|0
1652127390000|2022-05-09 20:16:30|321.51|318.15|321.63|318.27|321.68|318.32|321.51|318.15|0
1652127400000|2022-05-09 20:16:40|321.51|318.15|321.74|318.38|321.74|318.38|321.51|318.15|0
1652127410000|2022-05-09 20:16:50|321.85|318.49|321.74|318.38|321.85|318.49|321.62|318.26|0
1652127420000|2022-05-09 20:17:00|321.85|318.49|321.62|318.26|321.85|318.49|321.62|318.26|0
1652127430000|2022-05-09 20:17:10|321.74|318.38|321.51|318.15|321.74|318.38|321.51|318.15|0
1652127440000|2022-05-09 20:17:20|321.62|318.26|321.91|318.55|321.91|318.55|321.62|318.26|0
1652127450000|2022-05-09 20:17:30|321.97|318.61|322.19|318.83|322.19|318.83|321.97|318.61|0
1652127460000|2022-05-09 20:17:40|322.14|318.78|322.19|318.83|322.42|319.06|322.14|318.78|0
1652127470000|2022-05-09 20:17:50|322.08|318.72|322.19|318.83|322.19|318.83|322.08|318.72|0
1652127480000|2022-05-09 20:18:00|322.08|318.72|322.08|318.72|322.08|318.72|322.08|318.72|0
1652127490000|2022-05-09 20:18:10|322.31|318.95|321.97|318.61|322.31|318.95|321.91|318.55|0
1652127500000|2022-05-09 20:18:20|322.19|318.83|321.97|318.61|322.19|318.83|321.97|318.61|0
1652127510000|2022-05-09 20:18:30|322.25|318.89|322.31|318.95|322.31|318.95|322.19|318.83|0
1652127520000|2022-05-09 20:18:40|322.42|319.06|322.31|318.95|322.42|319.06|322.31|318.95|0
1652127530000|2022-05-09 20:18:50|322.19|318.83|322.31|318.95|322.31|318.95|322.19|318.83|0
1652127540000|2022-05-09 20:19:00|322.42|319.06|322.19|318.83|322.42|319.06|322.08|318.72|0
1652127550000|2022-05-09 20:19:10|322.14|318.78|322.14|318.78|322.14|318.78|322.14|318.78|0
1652127560000|2022-05-09 20:19:20|322.08|318.72|322.19|318.83|322.19|318.83|322.08|318.72|0
1652127570000|2022-05-09 20:19:30|322.36|319|322.36|319|322.36|319|322.36|319|0
1652127580000|2022-05-09 20:19:40|322.42|319.06|322.42|319.06|322.42|319.06|322.42|319.06|0
1652127590000|2022-05-09 20:19:50|322.36|319|322.31|318.95|322.42|319.06|322.31|318.95|0
1652127600000|2022-05-09 20:20:00|322.25|318.89|322.19|318.83|322.25|318.89|322.19|318.83|0
1652127610000|2022-05-09 20:20:10|322.31|318.95|322.31|318.95|322.31|318.95|322.31|318.95|0
1652127630000|2022-05-09 20:20:30|322.19|318.83|322.31|318.95|322.31|318.95|322.19|318.83|0
1652127640000|2022-05-09 20:20:40|322.36|319|322.31|318.95|322.36|319|322.31|318.95|0
1652127660000|2022-05-09 20:21:00|322.3|318.94|322.3|318.94|322.3|318.94|322.3|318.94|0
1652127670000|2022-05-09 20:21:10|322.42|319.06|322.42|319.06|322.42|319.06|322.3|318.94|0
1652127680000|2022-05-09 20:21:20|322.3|318.94|322.3|318.94|322.3|318.94|322.3|318.94|0
1652127690000|2022-05-09 20:21:30|322.19|318.83|322.19|318.83|322.3|318.94|322.19|318.83|0
1652127700000|2022-05-09 20:21:40|322.3|318.94|322.3|318.94|322.3|318.94|322.3|318.94|0
1652127720000|2022-05-09 20:22:00|322.19|318.83|322.08|318.72|322.19|318.83|322.08|318.72|0
1652127750000|2022-05-09 20:22:30|322.19|318.83|322.19|318.83|322.19|318.83|322.19|318.83|0
1652127770000|2022-05-09 20:22:50|322.25|318.89|322.08|318.72|322.25|318.89|322.08|318.72|0
1652127780000|2022-05-09 20:23:00|322.19|318.83|322.19|318.83|322.19|318.83|322.08|318.72|0
1652127800000|2022-05-09 20:23:20|322.25|318.89|322.3|318.94|322.3|318.94|322.25|318.89|0
1652127810000|2022-05-09 20:23:30|322.42|319.06|322.42|319.06|322.42|319.06|322.3|318.94|0
1652127820000|2022-05-09 20:23:40|322.3|318.94|322.42|319.06|322.42|319.06|322.3|318.94|0
1652127840000|2022-05-09 20:24:00|322.3|318.94|322.3|318.94|322.3|318.94|322.3|318.94|0
1652127860000|2022-05-09 20:24:20|322.19|318.83|322.08|318.72|322.19|318.83|322.08|318.72|0
1652127880000|2022-05-09 20:24:40|322.19|318.83|322.19|318.83|322.19|318.83|322.19|318.83|0
1652127890000|2022-05-09 20:24:50|322.3|318.94|322.3|318.94|322.3|318.94|322.3|318.94|0
1652127910000|2022-05-09 20:25:10|322.19|318.83|322.25|318.89|322.25|318.89|322.13|318.77|0
1652127920000|2022-05-09 20:25:20|322.19|318.83|322.08|318.72|322.19|318.83|322.08|318.72|0
1652127930000|2022-05-09 20:25:30|321.96|318.6|321.96|318.6|321.96|318.6|321.96|318.6|0
1652127950000|2022-05-09 20:25:50|321.85|318.49|321.85|318.49|321.85|318.49|321.85|318.49|0
1652127970000|2022-05-09 20:26:10|321.96|318.6|321.96|318.6|321.96|318.6|321.96|318.6|0
1652127980000|2022-05-09 20:26:20|321.91|318.55|321.96|318.6|321.96|318.6|321.91|318.55|0
1652127990000|2022-05-09 20:26:30|321.91|318.55|321.85|318.49|321.91|318.55|321.85|318.49|0
1652128000000|2022-05-09 20:26:40|322.19|318.83|321.85|318.49|322.19|318.83|321.85|318.49|0
1652128010000|2022-05-09 20:26:50|322.02|318.66|321.96|318.6|322.07|318.71|321.96|318.6|0
1652128020000|2022-05-09 20:27:00|321.91|318.55|321.96|318.6|321.96|318.6|321.91|318.55|0
1652128030000|2022-05-09 20:27:10|322.07|318.71|322.07|318.71|322.07|318.71|321.96|318.6|0
1652128040000|2022-05-09 20:27:20|322.13|318.77|322.13|318.77|322.13|318.77|322.13|318.77|0
1652128050000|2022-05-09 20:27:30|322.07|318.71|322.19|318.83|322.19|318.83|322.07|318.71|0
1652128060000|2022-05-09 20:27:40|322.3|318.94|322.3|318.94|322.3|318.94|322.3|318.94|0
1652128070000|2022-05-09 20:27:50|322.36|319|322.36|319|322.36|319|322.36|319|0
1652128080000|2022-05-09 20:28:00|322.3|318.94|322.42|319.06|322.42|319.06|322.3|318.94|0
1652128090000|2022-05-09 20:28:10|322.3|318.94|322.42|319.06|322.42|319.06|322.3|318.94|0
1652128100000|2022-05-09 20:28:20|322.87|319.51|322.82|319.46|322.98|319.62|322.82|319.46|0
1652128110000|2022-05-09 20:28:30|322.87|319.51|323.1|319.74|323.1|319.74|322.87|319.51|0
1652128120000|2022-05-09 20:28:40|323.16|319.8|323.21|319.85|323.21|319.85|323.16|319.8|0
1652128130000|2022-05-09 20:28:50|323.67|320.31|323.78|320.42|323.9|320.54|323.67|320.31|0
1652128140000|2022-05-09 20:29:00|323.9|320.54|323.78|320.42|323.9|320.54|323.78|320.42|0
1652128150000|2022-05-09 20:29:10|323.55|320.19|323.9|320.54|323.9|320.54|323.55|320.19|0
1652128160000|2022-05-09 20:29:20|323.78|320.42|323.67|320.31|323.9|320.54|323.67|320.31|0
1652128170000|2022-05-09 20:29:30|323.73|320.37|323.67|320.31|323.73|320.37|323.67|320.31|0
1652128180000|2022-05-09 20:29:40|323.5|320.14|323.55|320.19|323.61|320.25|323.5|320.14|0
1652128190000|2022-05-09 20:29:50|323.33|319.97|323.33|319.97|323.33|319.97|323.33|319.97|0
1652128200000|2022-05-09 20:30:00|323.21|319.85|322.81|319.45|323.21|319.85|322.81|319.45|0
1652128210000|2022-05-09 20:30:10|322.76|319.4|322.41|319.05|322.76|319.4|322.41|319.05|0
1652128220000|2022-05-09 20:30:20|322.64|319.28|322.41|319.05|322.64|319.28|322.41|319.05|0
1652128230000|2022-05-09 20:30:30|322.47|319.11|322.47|319.11|322.47|319.11|322.41|319.05|0
1652128240000|2022-05-09 20:30:40|322.59|319.23|322.3|318.94|322.59|319.23|322.3|318.94|0
1652128250000|2022-05-09 20:30:50|322.47|319.11|322.87|319.51|322.87|319.51|322.36|319|0
1652128260000|2022-05-09 20:31:00|323.04|319.68|323.21|319.85|323.21|319.85|323.04|319.68|0
1652128270000|2022-05-09 20:31:10|323.33|319.97|323.44|320.08|323.55|320.19|323.33|319.97|0
1652128290000|2022-05-09 20:31:30|323.32|319.96|323.67|320.31|323.67|320.31|323.32|319.96|0
1652128300000|2022-05-09 20:31:40|323.78|320.42|323.78|320.42|323.9|320.54|323.78|320.42|0
1652128310000|2022-05-09 20:31:50|323.9|320.54|324.01|320.65|324.01|320.65|323.9|320.54|0
1652128320000|2022-05-09 20:32:00|324.07|320.71|324.24|320.88|324.24|320.88|324.07|320.71|0
1652128330000|2022-05-09 20:32:10|324.3|320.94|324.12|320.76|324.3|320.94|324.12|320.76|0
1652128340000|2022-05-09 20:32:20|324.24|320.88|324.24|320.88|324.24|320.88|324.12|320.76|0
1652128350000|2022-05-09 20:32:30|324.35|320.99|324.3|320.94|324.35|320.99|324.24|320.88|0
1652128360000|2022-05-09 20:32:40|324.47|321.11|324.47|321.11|324.58|321.22|324.47|321.11|0
1652128370000|2022-05-09 20:32:50|324.58|321.22|324.3|320.94|324.58|321.22|324.24|320.88|0
1652128380000|2022-05-09 20:33:00|324.24|320.88|324.47|321.11|324.47|321.11|324.24|320.88|0
1652128390000|2022-05-09 20:33:10|324.41|321.05|324.47|321.11|324.53|321.17|324.41|321.05|0
1652128400000|2022-05-09 20:33:20|324.53|321.17|324.47|321.11|324.53|321.17|324.47|321.11|0
1652128410000|2022-05-09 20:33:30|324.41|321.05|324.47|321.11|324.47|321.11|324.35|320.99|0
1652128430000|2022-05-09 20:33:50|324.53|321.17|324.53|321.17|324.53|321.17|324.53|321.17|0
1652128440000|2022-05-09 20:34:00|324.47|321.11|324.41|321.05|324.47|321.11|324.41|321.05|0
1652128450000|2022-05-09 20:34:10|324.35|320.99|324.35|320.99|324.35|320.99|324.3|320.94|0
1652128460000|2022-05-09 20:34:20|324.24|320.88|324.35|320.99|324.35|320.99|324.24|320.88|0
1652128470000|2022-05-09 20:34:30|324.3|320.94|324.12|320.76|324.3|320.94|324.12|320.76|0
1652128480000|2022-05-09 20:34:40|324.18|320.82|324.12|320.76|324.18|320.82|324.12|320.76|0
1652128490000|2022-05-09 20:34:50|324.18|320.82|324.24|320.88|324.24|320.88|324.12|320.76|0
1652128500000|2022-05-09 20:35:00|324.12|320.76|324.01|320.65|324.12|320.76|324.01|320.65|0
1652128510000|2022-05-09 20:35:10|323.95|320.59|324.01|320.65|324.01|320.65|323.95|320.59|0
1652128520000|2022-05-09 20:35:20|324.07|320.71|324.12|320.76|324.12|320.76|324.07|320.71|0
1652128530000|2022-05-09 20:35:30|324.24|320.88|324.35|320.99|324.35|320.99|324.24|320.88|0
1652128540000|2022-05-09 20:35:40|324.46|321.1|324.58|321.22|324.58|321.22|324.46|321.1|0
1652128550000|2022-05-09 20:35:50|324.52|321.16|324.64|321.28|324.64|321.28|324.52|321.16|0
1652128560000|2022-05-09 20:36:00|324.35|320.99|324.41|321.05|324.41|321.05|324.35|320.99|0
1652128570000|2022-05-09 20:36:10|324.46|321.1|324.41|321.05|324.46|321.1|324.35|320.99|0
1652128580000|2022-05-09 20:36:20|324.46|321.1|324.46|321.1|324.46|321.1|324.46|321.1|0
1652128590000|2022-05-09 20:36:30|324.52|321.16|324.52|321.16|324.58|321.22|324.52|321.16|0
1652128600000|2022-05-09 20:36:40|324.46|321.1|324.46|321.1|324.52|321.16|324.46|321.1|0
1652128610000|2022-05-09 20:36:50|324.24|320.88|324.29|320.93|324.29|320.93|324.18|320.82|0
1652128620000|2022-05-09 20:37:00|324.24|320.88|324.24|320.88|324.46|321.1|324.24|320.88|0
1652128630000|2022-05-09 20:37:10|324.12|320.76|324.12|320.76|324.12|320.76|323.89|320.53|0
1652128640000|2022-05-09 20:37:20|324.29|320.93|324.24|320.88|324.29|320.93|324.24|320.88|0
1652128650000|2022-05-09 20:37:30|324.12|320.76|323.78|320.42|324.12|320.76|323.78|320.42|0
1652128660000|2022-05-09 20:37:40|324.12|320.76|324.35|320.99|324.35|320.99|324.12|320.76|0
1652128670000|2022-05-09 20:37:50|324.46|321.1|324.69|321.33|324.69|321.33|324.46|321.1|0
1652128680000|2022-05-09 20:38:00|324.64|321.28|324.69|321.33|324.69|321.33|324.64|321.28|0
1652128690000|2022-05-09 20:38:10|324.81|321.45|324.92|321.56|324.92|321.56|324.81|321.45|0
1652128700000|2022-05-09 20:38:20|324.69|321.33|324.75|321.39|324.75|321.39|324.69|321.33|0
1652128710000|2022-05-09 20:38:30|324.92|321.56|324.69|321.33|324.92|321.56|324.69|321.33|0
1652128720000|2022-05-09 20:38:40|324.81|321.45|324.87|321.51|324.87|321.51|324.81|321.45|0
1652128730000|2022-05-09 20:38:50|324.69|321.33|324.87|321.51|324.87|321.51|324.69|321.33|0
1652128740000|2022-05-09 20:39:00|324.81|321.45|324.69|321.33|324.81|321.45|324.69|321.33|0
1652128750000|2022-05-09 20:39:10|324.64|321.28|324.52|321.16|324.64|321.28|324.52|321.16|0
1652128760000|2022-05-09 20:39:20|324.29|320.93|324.23|320.87|324.29|320.93|324.23|320.87|0
1652128770000|2022-05-09 20:39:30|324.41|321.05|324.35|320.99|324.41|321.05|324.35|320.99|0
1652128780000|2022-05-09 20:39:40|324.29|320.93|324.41|321.05|324.41|321.05|324.29|320.93|0
1652128790000|2022-05-09 20:39:50|324.58|321.22|324.46|321.1|324.58|321.22|324.46|321.1|0
1652128800000|2022-05-09 20:40:00|324.35|320.99|324.69|321.33|324.69|321.33|324.35|320.99|0
1652128810000|2022-05-09 20:40:10|324.81|321.45|324.58|321.22|324.81|321.45|324.58|321.22|0
1652128820000|2022-05-09 20:40:20|324.69|321.33|324.92|321.56|325.03|321.67|324.69|321.33|0
1652128830000|2022-05-09 20:40:30|325.03|321.67|325.03|321.67|325.03|321.67|325.03|321.67|0
1652128840000|2022-05-09 20:40:40|324.92|321.56|325.03|321.67|325.03|321.67|324.92|321.56|0
1652128850000|2022-05-09 20:40:50|325.09|321.73|324.75|321.39|325.09|321.73|324.75|321.39|0
1652128860000|2022-05-09 20:41:00|324.69|321.33|324.81|321.45|324.81|321.45|324.69|321.33|0
1652128870000|2022-05-09 20:41:10|324.86|321.5|324.92|321.56|324.92|321.56|324.86|321.5|0
1652128880000|2022-05-09 20:41:20|325.03|321.67|325.03|321.67|325.03|321.67|325.03|321.67|0
1652128890000|2022-05-09 20:41:30|325.15|321.79|324.8|321.44|325.15|321.79|324.8|321.44|0
1652128900000|2022-05-09 20:41:40|325.15|321.79|325.15|321.79|325.15|321.79|325.15|321.79|0
1652128910000|2022-05-09 20:41:50|325.03|321.67|324.92|321.56|325.03|321.67|324.92|321.56|0
1652128920000|2022-05-09 20:42:00|324.86|321.5|324.69|321.33|324.86|321.5|324.69|321.33|0
1652128930000|2022-05-09 20:42:10|324.8|321.44|324.92|321.56|324.92|321.56|324.8|321.44|0
1652128940000|2022-05-09 20:42:20|324.98|321.62|325.15|321.79|325.15|321.79|324.98|321.62|0
1652128950000|2022-05-09 20:42:30|325.09|321.73|325.15|321.79|325.15|321.79|325.09|321.73|0
1652128970000|2022-05-09 20:42:50|325.03|321.67|325.03|321.67|325.03|321.67|325.03|321.67|0
1652128980000|2022-05-09 20:43:00|324.86|321.5|324.92|321.56|324.92|321.56|324.86|321.5|0
1652128990000|2022-05-09 20:43:10|324.86|321.5|324.75|321.39|324.86|321.5|324.75|321.39|0
1652129000000|2022-05-09 20:43:20|324.69|321.33|324.86|321.5|324.86|321.5|324.69|321.33|0
1652129010000|2022-05-09 20:43:30|324.75|321.39|324.8|321.44|324.8|321.44|324.75|321.39|0
1652129020000|2022-05-09 20:43:40|324.86|321.5|324.92|321.56|324.92|321.56|324.86|321.5|0
1652129030000|2022-05-09 20:43:50|324.75|321.39|324.8|321.44|324.8|321.44|324.75|321.39|0
1652129040000|2022-05-09 20:44:00|324.69|321.33|324.57|321.21|324.69|321.33|324.57|321.21|0
1652129050000|2022-05-09 20:44:10|324.46|321.1|324.46|321.1|324.46|321.1|324.46|321.1|0
1652129060000|2022-05-09 20:44:20|324.41|321.05|324.46|321.1|324.46|321.1|324.41|321.05|0
1652129070000|2022-05-09 20:44:30|324.57|321.21|324.35|320.99|324.57|321.21|324.35|320.99|0
1652129080000|2022-05-09 20:44:40|324.57|321.21|324.57|321.21|324.57|321.21|324.57|321.21|0
1652129090000|2022-05-09 20:44:50|324.52|321.16|324.52|321.16|324.52|321.16|324.52|321.16|0
1652129100000|2022-05-09 20:45:00|324.46|321.1|324.23|320.87|324.46|321.1|324.23|320.87|0
1652129110000|2022-05-09 20:45:10|324.18|320.82|323.95|320.59|324.18|320.82|323.95|320.59|0
1652129120000|2022-05-09 20:45:20|324|320.64|323.89|320.53|324.12|320.76|323.89|320.53|0
1652129130000|2022-05-09 20:45:30|324.12|320.76|324|320.64|324.12|320.76|324|320.64|0
1652129140000|2022-05-09 20:45:40|324.06|320.7|324.23|320.87|324.23|320.87|324.06|320.7|0
1652129150000|2022-05-09 20:45:50|324.12|320.76|324.46|321.1|324.46|321.1|324.12|320.76|0
1652129160000|2022-05-09 20:46:00|324.35|320.99|324.69|321.33|324.8|321.44|324.35|320.99|0
1652129170000|2022-05-09 20:46:10|324.57|321.21|324.57|321.21|324.57|321.21|324.57|321.21|0
1652129180000|2022-05-09 20:46:20|324.63|321.27|324.57|321.21|324.63|321.27|324.57|321.21|0
1652129190000|2022-05-09 20:46:30|324.52|321.16|324.23|320.87|324.52|321.16|324.23|320.87|0
1652129200000|2022-05-09 20:46:40|324.4|321.04|324.46|321.1|324.46|321.1|324.4|321.04|0
1652129210000|2022-05-09 20:46:50|324.29|320.93|324.52|321.16|324.52|321.16|324.29|320.93|0
1652129220000|2022-05-09 20:47:00|324.46|321.1|324.29|320.93|324.46|321.1|324.29|320.93|0
1652129230000|2022-05-09 20:47:10|324.34|320.98|324.23|320.87|324.34|320.98|324.23|320.87|0
1652129240000|2022-05-09 20:47:20|324.12|320.76|323.89|320.53|324.12|320.76|323.89|320.53|0
1652129250000|2022-05-09 20:47:30|324|320.64|323.89|320.53|324|320.64|323.89|320.53|0
1652129260000|2022-05-09 20:47:40|324|320.64|324.06|320.7|324.06|320.7|324|320.64|0
1652129270000|2022-05-09 20:47:50|324|320.64|323.77|320.41|324.06|320.7|323.77|320.41|0
1652129280000|2022-05-09 20:48:00|323.89|320.53|323.89|320.53|323.89|320.53|323.77|320.41|0
1652129290000|2022-05-09 20:48:10|324|320.64|324.12|320.76|324.12|320.76|324|320.64|0
1652129300000|2022-05-09 20:48:20|324|320.64|324.06|320.7|324.06|320.7|324|320.64|0
1652129310000|2022-05-09 20:48:30|324.12|320.76|324.34|320.98|324.34|320.98|324.12|320.76|0
1652129320000|2022-05-09 20:48:40|324.29|320.93|324.34|320.98|324.34|320.98|324.29|320.93|0
1652129330000|2022-05-09 20:48:50|324.46|321.1|324.46|321.1|324.57|321.21|324.46|321.1|0
1652129340000|2022-05-09 20:49:00|324.69|321.33|324.63|321.27|324.69|321.33|324.63|321.27|0
1652129350000|2022-05-09 20:49:10|324.34|320.98|324.23|320.87|324.4|321.04|324.23|320.87|0
1652129360000|2022-05-09 20:49:20|324.17|320.81|324.11|320.75|324.23|320.87|324.06|320.7|0
1652129370000|2022-05-09 20:49:30|324.23|320.87|324.11|320.75|324.23|320.87|324.11|320.75|0
1652129380000|2022-05-09 20:49:40|324.23|320.87|324.23|320.87|324.23|320.87|324.11|320.75|0
1652129390000|2022-05-09 20:49:50|324.34|320.98|324.11|320.75|324.34|320.98|324.11|320.75|0
1652129400000|2022-05-09 20:50:00|324.17|320.81|324.69|321.33|324.69|321.33|324.17|320.81|0
1652129410000|2022-05-09 20:50:10|324.52|321.16|324.57|321.21|324.57|321.21|324.52|321.16|0
1652129420000|2022-05-09 20:50:20|324.75|321.39|324.69|321.33|324.75|321.39|324.69|321.33|0
1652129430000|2022-05-09 20:50:30|324.8|321.44|324.46|321.1|324.8|321.44|324.46|321.1|0
1652129440000|2022-05-09 20:50:40|324.52|321.16|324.57|321.21|324.57|321.21|324.52|321.16|0
1652129450000|2022-05-09 20:50:50|324.52|321.16|324.4|321.04|324.52|321.16|324.4|321.04|0
1652129460000|2022-05-09 20:51:00|324.23|320.87|324.23|320.87|324.23|320.87|324.17|320.81|0
1652129470000|2022-05-09 20:51:10|324.46|321.1|324.46|321.1|324.52|321.16|324.46|321.1|0
1652129480000|2022-05-09 20:51:20|324.34|320.98|324.46|321.1|324.46|321.1|324.34|320.98|0
1652129490000|2022-05-09 20:51:30|324.57|321.21|324.34|320.98|324.57|321.21|324.34|320.98|0
1652129500000|2022-05-09 20:51:40|324.4|321.04|324.29|320.93|324.4|321.04|324.29|320.93|0
1652129510000|2022-05-09 20:51:50|324.4|321.04|324.34|320.98|324.4|321.04|324.34|320.98|0
1652129520000|2022-05-09 20:52:00|324.57|321.21|324.63|321.27|324.63|321.27|324.57|321.21|0
1652129530000|2022-05-09 20:52:10|324.52|321.16|324.57|321.21|324.63|321.27|324.52|321.16|0
1652129540000|2022-05-09 20:52:20|324.46|321.1|324.34|320.98|324.52|321.16|324.34|320.98|0
1652129550000|2022-05-09 20:52:30|324.4|321.04|324.46|321.1|324.46|321.1|324.34|320.98|0
1652129560000|2022-05-09 20:52:40|324.57|321.21|324.52|321.16|324.57|321.21|324.52|321.16|0
1652129570000|2022-05-09 20:52:50|324.34|320.98|324.06|320.7|324.34|320.98|324.06|320.7|0
1652129580000|2022-05-09 20:53:00|324.11|320.75|324.11|320.75|324.11|320.75|324|320.64|0
1652129590000|2022-05-09 20:53:10|324|320.64|324.06|320.7|324.06|320.7|324|320.64|0
1652129600000|2022-05-09 20:53:20|324|320.64|324.11|320.75|324.11|320.75|324|320.64|0
1652129610000|2022-05-09 20:53:30|324.17|320.81|324.23|320.87|324.23|320.87|324.11|320.75|0
1652129620000|2022-05-09 20:53:40|324.34|320.98|324.23|320.87|324.34|320.98|324.23|320.87|0
1652129630000|2022-05-09 20:53:50|324.34|320.98|324|320.64|324.34|320.98|323.94|320.58|0
1652129640000|2022-05-09 20:54:00|324.11|320.75|324.11|320.75|324.11|320.75|324.11|320.75|0
1652129650000|2022-05-09 20:54:10|324.23|320.87|324.11|320.75|324.29|320.93|324.11|320.75|0
1652129660000|2022-05-09 20:54:20|324.06|320.7|324.34|320.98|324.34|320.98|324.06|320.7|0
1652129670000|2022-05-09 20:54:30|324.4|321.04|324.23|320.87|324.4|321.04|324.11|320.75|0
1652129680000|2022-05-09 20:54:40|324.34|320.98|324.4|321.04|324.4|321.04|324.34|320.98|0
1652129690000|2022-05-09 20:54:50|324.45|321.09|324.17|320.81|324.45|321.09|323.94|320.58|0
1652129700000|2022-05-09 20:55:00|324|320.64|324.17|320.81|324.17|320.81|324|320.64|0
1652129720000|2022-05-09 20:55:20|324.23|320.87|324.17|320.81|324.23|320.87|324.11|320.75|0
1652129730000|2022-05-09 20:55:30|324.23|320.87|324.34|320.98|324.34|320.98|324.23|320.87|0
1652129740000|2022-05-09 20:55:40|324.29|320.93|324|320.64|324.29|320.93|324|320.64|0
1652129750000|2022-05-09 20:55:50|324.17|320.81|324.29|320.93|324.29|320.93|324.17|320.81|0
1652129760000|2022-05-09 20:56:00|324.34|320.98|324.4|321.04|324.4|321.04|324.34|320.98|0
1652129770000|2022-05-09 20:56:10|324.34|320.98|324.4|321.04|324.4|321.04|324.34|320.98|0
1652129780000|2022-05-09 20:56:20|324.06|320.7|324|320.64|324.06|320.7|324|320.64|0
1652129790000|2022-05-09 20:56:30|324.06|320.7|324.06|320.7|324.11|320.75|324|320.64|0
1652129800000|2022-05-09 20:56:40|324.28|320.92|324.45|321.09|324.45|321.09|324.28|320.92|0
1652129810000|2022-05-09 20:56:50|324.57|321.21|324.4|321.04|324.57|321.21|324.4|321.04|0
1652129820000|2022-05-09 20:57:00|324.28|320.92|324.57|321.21|324.68|321.32|324.28|320.92|0
1652129830000|2022-05-09 20:57:10|324.63|321.27|324.68|321.32|324.68|321.32|324.63|321.27|0
1652129840000|2022-05-09 20:57:20|324.63|321.27|324.57|321.21|324.63|321.27|324.57|321.21|0
1652129850000|2022-05-09 20:57:30|324.45|321.09|324.63|321.27|324.68|321.32|324.45|321.09|0
1652129860000|2022-05-09 20:57:40|324.57|321.21|324.68|321.32|324.68|321.32|324.57|321.21|0
1652129870000|2022-05-09 20:57:50|324.63|321.27|324.68|321.32|324.68|321.32|324.63|321.27|0
1652129880000|2022-05-09 20:58:00|324.8|321.44|324.8|321.44|324.8|321.44|324.8|321.44|0
1652129890000|2022-05-09 20:58:10|324.57|321.21|324.57|321.21|324.8|321.44|324.57|321.21|0
1652129900000|2022-05-09 20:58:20|324.51|321.15|324.57|321.21|324.57|321.21|324.51|321.15|0
1652129910000|2022-05-09 20:58:30|324.45|321.09|324.45|321.09|324.45|321.09|324.34|320.98|0
1652129920000|2022-05-09 20:58:40|324.4|321.04|324.45|321.09|324.45|321.09|324.4|321.04|0
1652129930000|2022-05-09 20:58:50|324.63|321.27|324.4|321.04|324.63|321.27|324.4|321.04|0
1652129940000|2022-05-09 20:59:00|324.45|321.09|324.57|321.21|324.57|321.21|324.45|321.09|0
1652129950000|2022-05-09 20:59:10|324.45|321.09|324.57|321.21|324.57|321.21|324.45|321.09|0
1652129960000|2022-05-09 20:59:20|324.51|321.15|324.45|321.09|324.51|321.15|324.34|320.98|0
1652129970000|2022-05-09 20:59:30|324.51|321.15|324.34|320.98|324.51|321.15|324.34|320.98|0
1652129980000|2022-05-09 20:59:40|324.45|321.09|324.45|321.09|324.45|321.09|324.45|321.09|0
1652129990000|2022-05-09 20:59:50|324.4|321.04|324.12|321.32|324.4|321.32|324.12|321.04|0
1652130000000|2022-05-09 21:00:00|324.13|321.33|324.23|321.43|324.23|321.43|324.13|321.33|0
1652130020000|2022-05-09 21:00:20|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1652130030000|2022-05-09 21:00:30|323.52|320.72|324.76|321.96|324.76|321.96|323.52|320.72|0
1652130040000|2022-05-09 21:00:40|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1652130080000|2022-05-09 21:01:20|324.76|321.96|324.73|321.93|324.76|321.96|324.73|321.93|0
1652130090000|2022-05-09 21:01:30|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1652130100000|2022-05-09 21:01:40|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1652130120000|2022-05-09 21:02:00|324.86|322.06|324.86|322.06|324.86|322.06|324.86|322.06|0
1652130130000|2022-05-09 21:02:10|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1652130140000|2022-05-09 21:02:20|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1652130200000|2022-05-09 21:03:20|324.69|321.89|324.69|321.89|324.69|321.89|324.69|321.89|0
1652130230000|2022-05-09 21:03:50|324.67|321.87|324.67|321.87|324.67|321.87|324.67|321.87|0
1652130240000|2022-05-09 21:04:00|324.44|321.64|324.47|321.67|324.47|321.67|324.44|321.64|0
1652130250000|2022-05-09 21:04:10|324.54|321.74|324.36|321.56|324.54|321.74|324.36|321.56|0
1652130260000|2022-05-09 21:04:20|324.39|321.59|324.44|321.64|324.44|321.64|324.39|321.59|0
1652130280000|2022-05-09 21:04:40|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1652130290000|2022-05-09 21:04:50|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1652130300000|2022-05-09 21:05:00|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1652130310000|2022-05-09 21:05:10|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1652130320000|2022-05-09 21:05:20|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1652130340000|2022-05-09 21:05:40|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1652130350000|2022-05-09 21:05:50|324.46|321.66|324.39|321.59|324.49|321.69|324.39|321.59|0
1652130370000|2022-05-09 21:06:10|324.34|321.54|324.39|321.59|324.39|321.59|324.34|321.54|0
1652130400000|2022-05-09 21:06:40|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1652130410000|2022-05-09 21:06:50|324.39|321.59|324.39|321.59|324.39|321.59|324.39|321.59|0
1652130430000|2022-05-09 21:07:10|324.34|321.54|324.34|321.54|324.34|321.54|324.34|321.54|0
1652130440000|2022-05-09 21:07:20|324.39|321.59|324.34|321.54|324.39|321.59|324.34|321.54|0
1652130470000|2022-05-09 21:07:50|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1652130500000|2022-05-09 21:08:20|324.34|321.54|324.34|321.54|324.34|321.54|324.34|321.54|0
1652130520000|2022-05-09 21:08:40|324.37|321.57|324.39|321.59|324.39|321.59|324.37|321.57|0
1652130540000|2022-05-09 21:09:00|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1652130560000|2022-05-09 21:09:20|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1652130610000|2022-05-09 21:10:10|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1652130630000|2022-05-09 21:10:30|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1652130720000|2022-05-09 21:12:00|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1652130730000|2022-05-09 21:12:10|324.42|321.62|324.37|321.57|324.42|321.62|324.37|321.57|0
1652130820000|2022-05-09 21:13:40|324.4|321.6|324.4|321.6|324.4|321.6|324.4|321.6|0
1652130860000|2022-05-09 21:14:20|324.39|321.59|324.37|321.57|324.39|321.59|324.35|321.55|0
1652130900000|2022-05-09 21:15:00|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1652130920000|2022-05-09 21:15:20|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1652130970000|2022-05-09 21:16:10|324.28|321.48|324.28|321.48|324.28|321.48|324.28|321.48|0
1652131000000|2022-05-09 21:16:40|324.38|321.58|324.38|321.58|324.38|321.58|324.38|321.58|0
1652131010000|2022-05-09 21:16:50|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1652131070000|2022-05-09 21:17:50|324.53|321.73|324.53|321.73|324.53|321.73|324.53|321.73|0
1652131080000|2022-05-09 21:18:00|324.33|321.53|324.33|321.53|324.33|321.53|324.33|321.53|0
1652131090000|2022-05-09 21:18:10|324.38|321.58|324.38|321.58|324.38|321.58|324.38|321.58|0
1652131110000|2022-05-09 21:18:30|324.4|321.6|324.33|321.53|324.4|321.6|324.33|321.53|0
1652131150000|2022-05-09 21:19:10|324.35|321.55|324.45|321.65|324.45|321.65|324.35|321.55|0
1652131160000|2022-05-09 21:19:20|324.43|321.63|324.52|321.72|324.52|321.72|324.43|321.63|0
1652131180000|2022-05-09 21:19:40|324.47|321.67|324.55|321.75|324.55|321.75|324.47|321.67|0
1652131190000|2022-05-09 21:19:50|324.43|321.63|324.43|321.63|324.43|321.63|324.43|321.63|0
1652131200000|2022-05-09 21:20:00|324.45|321.65|324.45|321.65|324.52|321.72|324.41|321.61|0
1652131210000|2022-05-09 21:20:10|324.7|321.9|324.53|321.73|324.7|321.9|324.53|321.73|0
1652131230000|2022-05-09 21:20:30|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1652131320000|2022-05-09 21:22:00|324.4|321.6|324.4|321.6|324.4|321.6|324.4|321.6|0
1652131330000|2022-05-09 21:22:10|324.35|321.55|324.36|321.56|324.36|321.56|324.35|321.55|0
1652131350000|2022-05-09 21:22:30|324.33|321.53|324.31|321.51|324.33|321.53|324.31|321.51|0
1652131370000|2022-05-09 21:22:50|324.45|321.65|324.53|321.73|324.53|321.73|324.45|321.65|0
1652131380000|2022-05-09 21:23:00|324.51|321.71|324.53|321.73|324.53|321.73|324.51|321.71|0
1652131420000|2022-05-09 21:23:40|324.45|321.65|324.43|321.63|324.45|321.65|324.43|321.63|0
1652131430000|2022-05-09 21:23:50|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1652131440000|2022-05-09 21:24:00|324.43|321.63|324.48|321.68|324.48|321.68|324.41|321.61|0
1652131450000|2022-05-09 21:24:10|324.5|321.7|324.61|321.81|324.61|321.81|324.5|321.7|0
1652131460000|2022-05-09 21:24:20|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1652131480000|2022-05-09 21:24:40|324.68|321.88|324.56|321.76|324.7|321.9|324.56|321.76|0
1652131490000|2022-05-09 21:24:50|324.55|321.75|324.55|321.75|324.55|321.75|324.55|321.75|0
1652131530000|2022-05-09 21:25:30|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1652131540000|2022-05-09 21:25:40|324.55|321.75|324.56|321.76|324.56|321.76|324.55|321.75|0
1652131550000|2022-05-09 21:25:50|324.46|321.66|324.56|321.76|324.56|321.76|324.46|321.66|0
1652131670000|2022-05-09 21:27:50|324.55|321.75|324.55|321.75|324.55|321.75|324.55|321.75|0
1652131690000|2022-05-09 21:28:10|324.64|321.84|324.64|321.84|324.64|321.84|324.64|321.84|0
1652131700000|2022-05-09 21:28:20|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1652131730000|2022-05-09 21:28:50|324.86|322.06|324.86|322.06|324.86|322.06|324.86|322.06|0
1652131760000|2022-05-09 21:29:20|324.84|322.04|324.84|322.04|324.84|322.04|324.84|322.04|0
1652131770000|2022-05-09 21:29:30|324.86|322.06|324.84|322.04|324.86|322.06|324.84|322.04|0
1652131810000|2022-05-09 21:30:10|324.86|322.06|324.84|322.04|324.86|322.06|324.84|322.04|0
1652131820000|2022-05-09 21:30:20|324.86|322.06|324.86|322.06|324.86|322.06|324.86|322.06|0
1652131830000|2022-05-09 21:30:30|324.88|322.08|324.88|322.08|324.88|322.08|324.88|322.08|0
1652131840000|2022-05-09 21:30:40|324.76|321.96|324.76|321.96|324.78|321.98|324.74|321.94|0
1652131900000|2022-05-09 21:31:40|324.85|322.05|324.9|322.1|324.9|322.1|324.85|322.05|0
1652131950000|2022-05-09 21:32:30|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1652131960000|2022-05-09 21:32:40|324.98|322.18|324.99|322.19|324.99|322.19|324.98|322.18|0
1652132010000|2022-05-09 21:33:30|325.08|322.28|325.08|322.28|325.08|322.28|325.08|322.28|0
1652132040000|2022-05-09 21:34:00|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1652132050000|2022-05-09 21:34:10|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1652132060000|2022-05-09 21:34:20|325.01|322.21|325.01|322.21|325.01|322.21|325.01|322.21|0
1652132090000|2022-05-09 21:34:50|324.98|322.18|324.98|322.18|324.98|322.18|324.98|322.18|0
1652132120000|2022-05-09 21:35:20|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1652132240000|2022-05-09 21:37:20|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1652132330000|2022-05-09 21:38:50|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1652132340000|2022-05-09 21:39:00|325.12|322.32|325.07|322.27|325.12|322.32|325.07|322.27|0
1652132370000|2022-05-09 21:39:30|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1652132400000|2022-05-09 21:40:00|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1652132480000|2022-05-09 21:41:20|324.96|322.16|324.87|322.07|324.96|322.16|324.87|322.07|0
1652132530000|2022-05-09 21:42:10|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1652132560000|2022-05-09 21:42:40|324.87|322.07|324.96|322.16|324.96|322.16|324.87|322.07|0
1652132570000|2022-05-09 21:42:50|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1652132620000|2022-05-09 21:43:40|325.11|322.31|325.21|322.41|325.21|322.41|325.11|322.31|0
1652132650000|2022-05-09 21:44:10|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1652132660000|2022-05-09 21:44:20|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1652132700000|2022-05-09 21:45:00|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1652132720000|2022-05-09 21:45:20|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1652132770000|2022-05-09 21:46:10|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1652132830000|2022-05-09 21:47:10|325.05|322.25|325.04|322.24|325.05|322.25|325.04|322.24|0
1652132840000|2022-05-09 21:47:20|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1652132880000|2022-05-09 21:48:00|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1652132900000|2022-05-09 21:48:20|324.94|322.14|324.94|322.14|324.94|322.14|324.94|322.14|0
1652132910000|2022-05-09 21:48:30|324.92|322.12|324.91|322.11|324.92|322.12|324.91|322.11|0
1652132920000|2022-05-09 21:48:40|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1652132930000|2022-05-09 21:48:50|324.99|322.19|324.97|322.17|324.99|322.19|324.97|322.17|0
1652132950000|2022-05-09 21:49:10|325|322.2|325|322.2|325|322.2|325|322.2|0
1652132960000|2022-05-09 21:49:20|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1652132980000|2022-05-09 21:49:40|325|322.2|325|322.2|325|322.2|325|322.2|0
1652133010000|2022-05-09 21:50:10|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1652133020000|2022-05-09 21:50:20|324.95|322.15|324.97|322.17|324.97|322.17|324.95|322.15|0
1652133040000|2022-05-09 21:50:40|324.95|322.15|324.93|322.13|324.95|322.15|324.92|322.12|0
1652133050000|2022-05-09 21:50:50|324.92|322.12|324.93|322.13|324.93|322.13|324.92|322.12|0
1652133070000|2022-05-09 21:51:10|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1652133090000|2022-05-09 21:51:30|324.92|322.12|324.87|322.07|324.92|322.12|324.87|322.07|0
1652133130000|2022-05-09 21:52:10|324.86|322.06|324.84|322.04|324.86|322.06|324.84|322.04|0
1652133150000|2022-05-09 21:52:30|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1652133170000|2022-05-09 21:52:50|324.81|322.01|324.81|322.01|324.81|322.01|324.81|322.01|0
1652133180000|2022-05-09 21:53:00|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1652133190000|2022-05-09 21:53:10|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1652133220000|2022-05-09 21:53:40|324.77|321.97|324.77|321.97|324.77|321.97|324.77|321.97|0
1652133240000|2022-05-09 21:54:00|324.68|321.88|324.68|321.88|324.68|321.88|324.68|321.88|0
1652133250000|2022-05-09 21:54:10|324.64|321.84|324.64|321.84|324.64|321.84|324.64|321.84|0
1652133260000|2022-05-09 21:54:20|324.63|321.83|324.62|321.82|324.63|321.83|324.62|321.82|0
1652133290000|2022-05-09 21:54:50|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1652133300000|2022-05-09 21:55:00|324.58|321.78|324.49|321.69|324.58|321.78|324.49|321.69|0
1652133310000|2022-05-09 21:55:10|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1652133320000|2022-05-09 21:55:20|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1652133340000|2022-05-09 21:55:40|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1652133350000|2022-05-09 21:55:50|324.47|321.67|324.44|321.64|324.47|321.67|324.44|321.64|0
1652133360000|2022-05-09 21:56:00|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1652133400000|2022-05-09 21:56:40|324.34|321.54|324.34|321.54|324.34|321.54|324.34|321.54|0
1652133410000|2022-05-09 21:56:50|324.29|321.49|324.42|321.62|324.42|321.62|324.29|321.49|0
1652133420000|2022-05-09 21:57:00|324.39|321.59|324.39|321.59|324.39|321.59|324.39|321.59|0
1652133460000|2022-05-09 21:57:40|324.35|321.55|324.24|321.44|324.35|321.55|324.24|321.44|0
1652133490000|2022-05-09 21:58:10|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1652133500000|2022-05-09 21:58:20|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1652133510000|2022-05-09 21:58:30|324.34|321.54|324.34|321.54|324.34|321.54|324.34|321.54|0
1652133520000|2022-05-09 21:58:40|324.25|321.45|324.25|321.45|324.25|321.45|324.25|321.45|0
1652133530000|2022-05-09 21:58:50|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1652133540000|2022-05-09 21:59:00|324.3|321.5|324.15|321.35|324.3|321.5|324.15|321.35|0
1652133550000|2022-05-09 21:59:10|323.98|321.18|324.07|321.27|324.07|321.27|323.98|321.18|0
1652133560000|2022-05-09 21:59:20|323.85|321.05|323.68|320.88|323.85|321.05|323.68|320.88|0
1652133570000|2022-05-09 21:59:30|323.65|320.85|323.77|320.97|323.77|320.97|323.65|320.85|0
1652133580000|2022-05-09 21:59:40|323.65|320.85|323.77|320.97|323.77|320.97|323.55|320.75|0
1652133600000|2022-05-09 22:00:00|323.06|320.26|322.37|319.57|323.06|320.26|322.15|319.35|0
1652133610000|2022-05-09 22:00:10|322.49|319.69|321.75|318.95|322.49|319.69|321.75|318.95|0
1652133620000|2022-05-09 22:00:20|321.97|319.17|321.18|318.38|321.97|319.17|321.07|318.27|0
1652133630000|2022-05-09 22:00:30|321.13|318.33|321.18|318.38|321.18|318.38|321.13|318.33|0
1652133640000|2022-05-09 22:00:40|321.35|318.55|320.79|317.99|321.35|318.55|320.79|317.99|0
1652133650000|2022-05-09 22:00:50|320.45|317.65|320.16|317.36|320.5|317.7|320.16|317.36|0
1652133660000|2022-05-09 22:01:00|320.5|317.7|320.73|317.93|320.79|317.99|320.5|317.7|0
1652133670000|2022-05-09 22:01:10|320.33|317.53|320.16|317.36|320.33|317.53|320.16|317.36|0
1652133680000|2022-05-09 22:01:20|320.33|317.53|320.5|317.7|320.5|317.7|320.33|317.53|0
1652133690000|2022-05-09 22:01:30|320.45|317.65|320.5|317.7|320.5|317.7|320.45|317.65|0
1652133700000|2022-05-09 22:01:40|320.78|317.98|320.84|318.04|320.84|318.04|320.78|317.98|0
1652133710000|2022-05-09 22:01:50|320.95|318.15|320.73|317.93|320.95|318.15|320.73|317.93|0
1652133720000|2022-05-09 22:02:00|320.61|317.81|320.61|317.81|320.61|317.81|320.44|317.64|0
1652133730000|2022-05-09 22:02:10|320.44|317.64|320.5|317.7|320.5|317.7|320.39|317.59|0
1652133740000|2022-05-09 22:02:20|321.24|318.44|321.29|318.49|321.35|318.55|321.24|318.44|0
1652133750000|2022-05-09 22:02:30|321.35|318.55|321.63|318.83|321.63|318.83|321.35|318.55|0
1652133760000|2022-05-09 22:02:40|321.75|318.95|321.75|318.95|322.09|319.29|321.69|318.89|0
1652133770000|2022-05-09 22:02:50|321.63|318.83|322.2|319.4|322.2|319.4|321.63|318.83|0
1652133780000|2022-05-09 22:03:00|322.15|319.35|322.09|319.29|322.15|319.35|322.09|319.29|0
1652133800000|2022-05-09 22:03:20|321.63|318.83|321.35|318.55|321.63|318.83|321.35|318.55|0
1652133810000|2022-05-09 22:03:30|321.24|318.44|321.35|318.55|321.35|318.55|321.24|318.44|0
1652133820000|2022-05-09 22:03:40|321.29|318.49|321.4|318.6|321.46|318.66|321.29|318.49|0
1652133830000|2022-05-09 22:03:50|321.46|318.66|321.8|319|321.8|319|321.46|318.66|0
1652133840000|2022-05-09 22:04:00|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1652133850000|2022-05-09 22:04:10|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1652133860000|2022-05-09 22:04:20|322.15|319.35|322.09|319.29|322.15|319.35|322.03|319.23|0
1652133870000|2022-05-09 22:04:30|322.03|319.23|322.2|319.4|322.2|319.4|322.03|319.23|0
1652133880000|2022-05-09 22:04:40|322.26|319.46|322.31|319.51|322.31|319.51|322.26|319.46|0
1652133890000|2022-05-09 22:04:50|322.26|319.46|322.26|319.46|322.26|319.46|322.26|319.46|0
1652133900000|2022-05-09 22:05:00|322.31|319.51|322.09|319.29|322.31|319.51|322.09|319.29|0
1652133910000|2022-05-09 22:05:10|321.97|319.17|321.8|319|321.97|319.17|321.8|319|0
1652133920000|2022-05-09 22:05:20|321.74|318.94|321.86|319.06|321.86|319.06|321.74|318.94|0
1652133930000|2022-05-09 22:05:30|321.97|319.17|322.14|319.34|322.14|319.34|321.86|319.06|0
1652133940000|2022-05-09 22:05:40|322.2|319.4|322.2|319.4|322.31|319.51|322.2|319.4|0
1652133950000|2022-05-09 22:05:50|322.26|319.46|322.2|319.4|322.26|319.46|322.2|319.4|0
1652133960000|2022-05-09 22:06:00|322.14|319.34|322.09|319.29|322.14|319.34|322.09|319.29|0
1652133970000|2022-05-09 22:06:10|321.97|319.17|321.86|319.06|321.97|319.17|321.86|319.06|0
1652133980000|2022-05-09 22:06:20|321.74|318.94|321.86|319.06|321.86|319.06|321.74|318.94|0
1652133990000|2022-05-09 22:06:30|321.8|319|321.8|319|321.86|319.06|321.8|319|0
1652134000000|2022-05-09 22:06:40|321.86|319.06|321.63|318.83|321.86|319.06|321.63|318.83|0
1652134010000|2022-05-09 22:06:50|321.74|318.94|321.74|318.94|321.74|318.94|321.74|318.94|0
1652134020000|2022-05-09 22:07:00|321.52|318.72|321.4|318.6|321.52|318.72|321.35|318.55|0
1652134030000|2022-05-09 22:07:10|321.58|318.78|321.4|318.6|321.58|318.78|321.4|318.6|0
1652134040000|2022-05-09 22:07:20|321.46|318.66|321.63|318.83|321.63|318.83|321.46|318.66|0
1652134050000|2022-05-09 22:07:30|321.52|318.72|321.52|318.72|321.63|318.83|321.52|318.72|0
1652134060000|2022-05-09 22:07:40|321.58|318.78|321.69|318.89|321.69|318.89|321.58|318.78|0
1652134070000|2022-05-09 22:07:50|321.74|318.94|321.86|319.06|321.86|319.06|321.74|318.94|0
1652134080000|2022-05-09 22:08:00|321.74|318.94|321.63|318.83|321.74|318.94|321.63|318.83|0
1652134090000|2022-05-09 22:08:10|321.52|318.72|321.58|318.78|321.63|318.83|321.52|318.72|0
1652134100000|2022-05-09 22:08:20|321.69|318.89|321.52|318.72|321.69|318.89|321.52|318.72|0
1652134110000|2022-05-09 22:08:30|321.63|318.83|321.4|318.6|321.63|318.83|321.4|318.6|0
1652134120000|2022-05-09 22:08:40|321.57|318.77|321.63|318.83|321.69|318.89|321.52|318.72|0
1652134130000|2022-05-09 22:08:50|321.52|318.72|321.63|318.83|321.63|318.83|321.52|318.72|0
1652134160000|2022-05-09 22:09:20|321.69|318.89|321.74|318.94|321.74|318.94|321.69|318.89|0
1652134170000|2022-05-09 22:09:30|321.97|319.17|321.86|319.06|321.97|319.17|321.86|319.06|0
1652134180000|2022-05-09 22:09:40|321.97|319.17|322.08|319.28|322.08|319.28|321.97|319.17|0
1652134190000|2022-05-09 22:09:50|322.2|319.4|322.42|319.62|322.42|319.62|322.2|319.4|0
1652134200000|2022-05-09 22:10:00|322.31|319.51|322.42|319.62|322.42|319.62|322.2|319.4|0
1652134210000|2022-05-09 22:10:10|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1652134220000|2022-05-09 22:10:20|322.65|319.85|322.77|319.97|322.77|319.97|322.65|319.85|0
1652134230000|2022-05-09 22:10:30|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1652134240000|2022-05-09 22:10:40|322.42|319.62|322.6|319.8|322.6|319.8|322.42|319.62|0
1652134250000|2022-05-09 22:10:50|322.71|319.91|322.65|319.85|322.71|319.91|322.65|319.85|0
1652134260000|2022-05-09 22:11:00|322.71|319.91|322.71|319.91|322.71|319.91|322.65|319.85|0
1652134270000|2022-05-09 22:11:10|322.76|319.96|322.71|319.91|322.76|319.96|322.65|319.85|0
1652134280000|2022-05-09 22:11:20|322.82|320.02|322.88|320.08|322.99|320.19|322.76|319.96|0
1652134290000|2022-05-09 22:11:30|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1652134300000|2022-05-09 22:11:40|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1652134310000|2022-05-09 22:11:50|322.99|320.19|323.05|320.25|323.05|320.25|322.99|320.19|0
1652134320000|2022-05-09 22:12:00|322.99|320.19|322.88|320.08|322.99|320.19|322.88|320.08|0
1652134330000|2022-05-09 22:12:10|322.76|319.96|322.76|319.96|322.76|319.96|322.76|319.96|0
1652134340000|2022-05-09 22:12:20|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1652134360000|2022-05-09 22:12:40|322.54|319.74|322.54|319.74|322.54|319.74|322.54|319.74|0
1652134380000|2022-05-09 22:13:00|322.42|319.62|322.2|319.4|322.42|319.62|322.2|319.4|0
1652134390000|2022-05-09 22:13:10|322.08|319.28|321.91|319.11|322.08|319.28|321.91|319.11|0
1652134400000|2022-05-09 22:13:20|321.74|318.94|321.74|318.94|321.74|318.94|321.74|318.94|0
1652134410000|2022-05-09 22:13:30|321.63|318.83|321.63|318.83|321.63|318.83|321.51|318.71|0
1652134420000|2022-05-09 22:13:40|321.8|319|321.97|319.17|321.97|319.17|321.8|319|0
1652134430000|2022-05-09 22:13:50|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1652134440000|2022-05-09 22:14:00|321.97|319.17|321.69|318.89|321.97|319.17|321.69|318.89|0
1652134450000|2022-05-09 22:14:10|321.63|318.83|321.8|319|321.8|319|321.63|318.83|0
1652134460000|2022-05-09 22:14:20|321.74|318.94|321.63|318.83|321.74|318.94|321.51|318.71|0
1652134470000|2022-05-09 22:14:30|321.46|318.66|321.34|318.54|321.46|318.66|321.34|318.54|0
1652134480000|2022-05-09 22:14:40|321.46|318.66|321.34|318.54|321.46|318.66|321.34|318.54|0
1652134490000|2022-05-09 22:14:50|321.29|318.49|321.29|318.49|321.29|318.49|321.29|318.49|0
1652134500000|2022-05-09 22:15:00|321.06|318.26|321|318.2|321.06|318.26|321|318.2|0
1652134510000|2022-05-09 22:15:10|320.95|318.15|321|318.2|321|318.2|320.95|318.15|0
1652134520000|2022-05-09 22:15:20|320.95|318.15|320.72|317.92|320.95|318.15|320.72|317.92|0
1652134530000|2022-05-09 22:15:30|320.83|318.03|320.61|317.81|320.83|318.03|320.61|317.81|0
1652134540000|2022-05-09 22:15:40|320.49|317.69|320.49|317.69|320.49|317.69|320.49|317.69|0
1652134560000|2022-05-09 22:16:00|320.61|317.81|320.66|317.86|320.66|317.86|320.61|317.81|0
1652134570000|2022-05-09 22:16:10|320.95|318.15|320.83|318.03|320.95|318.15|320.83|318.03|0
1652134580000|2022-05-09 22:16:20|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1652134590000|2022-05-09 22:16:30|320.83|318.03|320.83|318.03|320.83|318.03|320.83|318.03|0
1652134600000|2022-05-09 22:16:40|320.94|318.14|321|318.2|321|318.2|320.94|318.14|0
1652134610000|2022-05-09 22:16:50|320.94|318.14|321.12|318.32|321.12|318.32|320.94|318.14|0
1652134620000|2022-05-09 22:17:00|321.06|318.26|321.12|318.32|321.12|318.32|321.06|318.26|0
1652134630000|2022-05-09 22:17:10|321.17|318.37|321.28|318.48|321.28|318.48|321.17|318.37|0
1652134640000|2022-05-09 22:17:20|321.17|318.37|320.94|318.14|321.17|318.37|320.94|318.14|0
1652134650000|2022-05-09 22:17:30|320.89|318.09|320.94|318.14|320.94|318.14|320.89|318.09|0
1652134660000|2022-05-09 22:17:40|320.83|318.03|320.78|317.98|320.89|318.09|320.78|317.98|0
1652134670000|2022-05-09 22:17:50|320.55|317.75|320.38|317.58|320.55|317.75|320.38|317.58|0
1652134680000|2022-05-09 22:18:00|320.44|317.64|320.49|317.69|320.49|317.69|320.44|317.64|0
1652134690000|2022-05-09 22:18:10|320.6|317.8|320.72|317.92|320.72|317.92|320.6|317.8|0
1652134700000|2022-05-09 22:18:20|320.6|317.8|320.66|317.86|320.66|317.86|320.6|317.8|0
1652134710000|2022-05-09 22:18:30|320.6|317.8|320.66|317.86|320.66|317.86|320.6|317.8|0
1652134720000|2022-05-09 22:18:40|320.49|317.69|320.55|317.75|320.6|317.8|320.49|317.69|0
1652134730000|2022-05-09 22:18:50|320.49|317.69|321.06|318.26|321.4|318.6|320.49|317.69|0
1652134740000|2022-05-09 22:19:00|320.94|318.14|321|318.2|321|318.2|320.94|318.14|0
1652134750000|2022-05-09 22:19:10|320.83|318.03|320.94|318.14|321|318.2|320.83|318.03|0
1652134760000|2022-05-09 22:19:20|321.06|318.26|320.83|318.03|321.17|318.37|320.83|318.03|0
1652134770000|2022-05-09 22:19:30|320.89|318.09|320.55|317.75|320.89|318.09|320.55|317.75|0
1652134780000|2022-05-09 22:19:40|320.6|317.8|320.83|318.03|320.83|318.03|320.6|317.8|0
1652134790000|2022-05-09 22:19:50|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1652134800000|2022-05-09 22:20:00|320.66|317.86|320.26|317.46|320.66|317.86|320.26|317.46|0
1652134810000|2022-05-09 22:20:10|320.38|317.58|320.32|317.52|320.38|317.58|320.32|317.52|0
1652134820000|2022-05-09 22:20:20|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1652134830000|2022-05-09 22:20:30|320.49|317.69|320.44|317.64|320.49|317.69|320.44|317.64|0
1652134840000|2022-05-09 22:20:40|320.55|317.75|320.49|317.69|320.55|317.75|320.49|317.69|0
1652134850000|2022-05-09 22:20:50|320.44|317.64|320.26|317.46|320.44|317.64|320.26|317.46|0
1652134860000|2022-05-09 22:21:00|320.21|317.41|320.15|317.35|320.21|317.41|320.15|317.35|0
1652134870000|2022-05-09 22:21:10|320.21|317.41|320.26|317.46|320.26|317.46|320.21|317.41|0
1652134880000|2022-05-09 22:21:20|320.38|317.58|320.38|317.58|320.38|317.58|320.26|317.46|0
1652134890000|2022-05-09 22:21:30|320.32|317.52|320.32|317.52|320.32|317.52|320.26|317.46|0
1652134900000|2022-05-09 22:21:40|320.38|317.58|320.43|317.63|320.43|317.63|320.38|317.58|0
1652134910000|2022-05-09 22:21:50|320.49|317.69|320.6|317.8|320.66|317.86|320.49|317.69|0
1652134920000|2022-05-09 22:22:00|320.72|317.92|320.6|317.8|320.72|317.92|320.6|317.8|0
1652134930000|2022-05-09 22:22:10|320.66|317.86|320.72|317.92|320.72|317.92|320.66|317.86|0
1652134940000|2022-05-09 22:22:20|320.77|317.97|320.77|317.97|320.94|318.14|320.72|317.92|0
1652134950000|2022-05-09 22:22:30|320.72|317.92|320.83|318.03|320.83|318.03|320.72|317.92|0
1652134960000|2022-05-09 22:22:40|320.89|318.09|320.83|318.03|320.89|318.09|320.83|318.03|0
1652134970000|2022-05-09 22:22:50|320.89|318.09|320.38|317.58|320.89|318.09|320.38|317.58|0
1652134980000|2022-05-09 22:23:00|320.43|317.63|320.38|317.58|320.49|317.69|320.38|317.58|0
1652134990000|2022-05-09 22:23:10|320.43|317.63|320.43|317.63|320.43|317.63|320.43|317.63|0
1652135000000|2022-05-09 22:23:20|320.49|317.69|320.55|317.75|320.55|317.75|320.49|317.69|0
1652135010000|2022-05-09 22:23:30|320.49|317.69|320.37|317.57|320.49|317.69|320.37|317.57|0
1652135020000|2022-05-09 22:23:40|320.43|317.63|320.26|317.46|320.43|317.63|320.26|317.46|0
1652135030000|2022-05-09 22:23:50|320.32|317.52|320.32|317.52|320.32|317.52|320.32|317.52|0
1652135040000|2022-05-09 22:24:00|320.26|317.46|320.55|317.75|320.55|317.75|320.26|317.46|0
1652135050000|2022-05-09 22:24:10|320.6|317.8|320.66|317.86|320.66|317.86|320.6|317.8|0
1652135060000|2022-05-09 22:24:20|320.71|317.91|320.83|318.03|320.89|318.09|320.71|317.91|0
1652135070000|2022-05-09 22:24:30|320.94|318.14|320.6|317.8|320.94|318.14|320.6|317.8|0
1652135080000|2022-05-09 22:24:40|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1652135090000|2022-05-09 22:24:50|320.43|317.63|320.55|317.75|320.55|317.75|320.43|317.63|0
1652135100000|2022-05-09 22:25:00|320.43|317.63|320.6|317.8|320.6|317.8|320.43|317.63|0
1652135110000|2022-05-09 22:25:10|320.55|317.75|320.49|317.69|320.55|317.75|320.49|317.69|0
1652135120000|2022-05-09 22:25:20|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1652135130000|2022-05-09 22:25:30|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1652135140000|2022-05-09 22:25:40|320.55|317.75|320.49|317.69|320.55|317.75|320.43|317.63|0
1652135150000|2022-05-09 22:25:50|320.55|317.75|320.49|317.69|320.55|317.75|320.49|317.69|0
1652135160000|2022-05-09 22:26:00|320.43|317.63|320.43|317.63|320.43|317.63|320.43|317.63|0
1652135170000|2022-05-09 22:26:10|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1652135180000|2022-05-09 22:26:20|320.49|317.69|320.32|317.52|320.49|317.69|320.26|317.46|0
1652135190000|2022-05-09 22:26:30|320.37|317.57|320.43|317.63|320.43|317.63|320.37|317.57|0
1652135200000|2022-05-09 22:26:40|320.37|317.57|320.43|317.63|320.43|317.63|320.37|317.57|0
1652135210000|2022-05-09 22:26:50|320.37|317.57|320.37|317.57|320.37|317.57|320.37|317.57|0
1652135220000|2022-05-09 22:27:00|320.32|317.52|320.32|317.52|320.32|317.52|320.32|317.52|0
1652135230000|2022-05-09 22:27:10|320.37|317.57|320.37|317.57|320.37|317.57|320.37|317.57|0
1652135240000|2022-05-09 22:27:20|320.43|317.63|320.37|317.57|320.43|317.63|320.37|317.57|0
1652135250000|2022-05-09 22:27:30|320.49|317.69|320.49|317.69|320.49|317.69|320.49|317.69|0
1652135260000|2022-05-09 22:27:40|320.37|317.57|320.26|317.46|320.37|317.57|320.26|317.46|0
1652135270000|2022-05-09 22:27:50|320.37|317.57|320.43|317.63|320.43|317.63|320.37|317.57|0
1652135280000|2022-05-09 22:28:00|320.49|317.69|320.43|317.63|320.49|317.69|320.37|317.57|0
1652135310000|2022-05-09 22:28:30|320.49|317.69|320.43|317.63|320.49|317.69|320.43|317.63|0
1652135320000|2022-05-09 22:28:40|320.37|317.57|320.37|317.57|320.37|317.57|320.37|317.57|0
1652135340000|2022-05-09 22:29:00|320.49|317.69|320.49|317.69|320.49|317.69|320.49|317.69|0
1652135350000|2022-05-09 22:29:10|320.6|317.8|320.43|317.63|320.6|317.8|320.43|317.63|0
1652135360000|2022-05-09 22:29:20|320.37|317.57|320.32|317.52|320.37|317.57|320.26|317.46|0
1652135370000|2022-05-09 22:29:30|320.37|317.57|320.37|317.57|320.37|317.57|320.37|317.57|0
1652135380000|2022-05-09 22:29:40|320.6|317.8|320.54|317.74|320.6|317.8|320.54|317.74|0
1652135390000|2022-05-09 22:29:50|320.6|317.8|320.48|317.68|320.6|317.8|320.48|317.68|0
1652135400000|2022-05-09 22:30:00|320.37|317.57|320.48|317.68|320.48|317.68|320.26|317.46|0
1652135410000|2022-05-09 22:30:10|320.54|317.74|320.26|317.46|320.54|317.74|320.26|317.46|0
1652135430000|2022-05-09 22:30:30|320.32|317.52|320.26|317.46|320.32|317.52|320.26|317.46|0
1652135450000|2022-05-09 22:30:50|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1652135460000|2022-05-09 22:31:00|319.81|317.01|319.69|316.89|319.86|317.06|319.69|316.89|0
1652135470000|2022-05-09 22:31:10|319.58|316.78|319.75|316.95|319.75|316.95|319.58|316.78|0
1652135480000|2022-05-09 22:31:20|319.81|317.01|320.03|317.23|320.03|317.23|319.81|317.01|0
1652135490000|2022-05-09 22:31:30|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1652135500000|2022-05-09 22:31:40|320.09|317.29|319.92|317.12|320.09|317.29|319.92|317.12|0
1652135520000|2022-05-09 22:32:00|319.98|317.18|319.81|317.01|319.98|317.18|319.81|317.01|0
1652135530000|2022-05-09 22:32:10|319.47|316.67|319.64|316.84|319.64|316.84|319.47|316.67|0
1652135540000|2022-05-09 22:32:20|319.8|317|319.69|316.89|319.8|317|319.69|316.89|0
1652135550000|2022-05-09 22:32:30|319.8|317|319.58|316.78|319.8|317|319.58|316.78|0
1652135560000|2022-05-09 22:32:40|319.52|316.72|319.58|316.78|319.58|316.78|319.52|316.72|0
1652135570000|2022-05-09 22:32:50|319.47|316.67|319.47|316.67|319.58|316.78|319.47|316.67|0
1652135590000|2022-05-09 22:33:10|319.41|316.61|319.41|316.61|319.41|316.61|319.41|316.61|0
1652135600000|2022-05-09 22:33:20|319.35|316.55|319.24|316.44|319.35|316.55|319.24|316.44|0
1652135610000|2022-05-09 22:33:30|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1652135620000|2022-05-09 22:33:40|319.24|316.44|319.01|316.21|319.24|316.44|319.01|316.21|0
1652135630000|2022-05-09 22:33:50|319.24|316.44|319.19|316.39|319.24|316.44|319.19|316.39|0
1652135640000|2022-05-09 22:34:00|319.13|316.33|319.13|316.33|319.13|316.33|319.01|316.21|0
1652135660000|2022-05-09 22:34:20|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1652135670000|2022-05-09 22:34:30|319.13|316.33|319.13|316.33|319.13|316.33|319.13|316.33|0
1652135680000|2022-05-09 22:34:40|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1652135700000|2022-05-09 22:35:00|319.13|316.33|319.24|316.44|319.24|316.44|319.13|316.33|0
1652135750000|2022-05-09 22:35:50|319.13|316.33|319.24|316.44|319.24|316.44|319.13|316.33|0
1652135790000|2022-05-09 22:36:30|319.18|316.38|318.9|316.1|319.18|316.38|318.9|316.1|0
1652135800000|2022-05-09 22:36:40|319.01|316.21|319.12|316.32|319.12|316.32|318.9|316.1|0
1652135810000|2022-05-09 22:36:50|318.96|316.16|318.96|316.16|318.96|316.16|318.96|316.16|0
1652135820000|2022-05-09 22:37:00|319.01|316.21|318.9|316.1|319.01|316.21|318.9|316.1|0
1652135830000|2022-05-09 22:37:10|319.01|316.21|318.9|316.1|319.01|316.21|318.9|316.1|0
1652135840000|2022-05-09 22:37:20|319.01|316.21|318.9|316.1|319.01|316.21|318.9|316.1|0
1652135860000|2022-05-09 22:37:40|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1652135880000|2022-05-09 22:38:00|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1652135890000|2022-05-09 22:38:10|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1652135900000|2022-05-09 22:38:20|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1652135910000|2022-05-09 22:38:30|319.12|316.32|319.01|316.21|319.24|316.44|319.01|316.21|0
1652135920000|2022-05-09 22:38:40|318.9|316.1|318.9|316.1|318.9|316.1|318.9|316.1|0
1652135940000|2022-05-09 22:39:00|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1652135950000|2022-05-09 22:39:10|318.96|316.16|318.9|316.1|318.96|316.16|318.9|316.1|0
1652135960000|2022-05-09 22:39:20|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1652135970000|2022-05-09 22:39:30|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1652135990000|2022-05-09 22:39:50|319.12|316.32|319.12|316.32|319.12|316.32|319.12|316.32|0
1652136010000|2022-05-09 22:40:10|319.24|316.44|319.24|316.44|319.24|316.44|319.24|316.44|0
1652136040000|2022-05-09 22:40:40|319.35|316.55|319.35|316.55|319.35|316.55|319.35|316.55|0
1652136050000|2022-05-09 22:40:50|319.46|316.66|319.41|316.61|319.46|316.66|319.41|316.61|0
1652136060000|2022-05-09 22:41:00|319.46|316.66|319.46|316.66|319.46|316.66|319.46|316.66|0
1652136070000|2022-05-09 22:41:10|319.41|316.61|319.69|316.89|319.69|316.89|319.41|316.61|0
1652136080000|2022-05-09 22:41:20|319.8|317|319.91|317.11|319.91|317.11|319.75|316.95|0
1652136090000|2022-05-09 22:41:30|319.8|317|319.8|317|319.8|317|319.8|317|0
1652136100000|2022-05-09 22:41:40|319.91|317.11|319.91|317.11|319.91|317.11|319.91|317.11|0
1652136110000|2022-05-09 22:41:50|319.8|317|319.8|317|319.8|317|319.8|317|0
1652136120000|2022-05-09 22:42:00|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1652136130000|2022-05-09 22:42:10|319.57|316.77|319.63|316.83|319.63|316.83|319.57|316.77|0
1652136140000|2022-05-09 22:42:20|319.57|316.77|319.69|316.89|319.69|316.89|319.57|316.77|0
1652136160000|2022-05-09 22:42:40|319.8|317|319.8|317|319.8|317|319.8|317|0
1652136170000|2022-05-09 22:42:50|319.91|317.11|319.8|317|319.91|317.11|319.8|317|0
1652136180000|2022-05-09 22:43:00|319.69|316.89|319.63|316.83|319.69|316.89|319.63|316.83|0
1652136190000|2022-05-09 22:43:10|319.57|316.77|319.57|316.77|319.57|316.77|319.57|316.77|0
1652136200000|2022-05-09 22:43:20|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1652136220000|2022-05-09 22:43:40|319.63|316.83|319.63|316.83|319.63|316.83|319.63|316.83|0
1652136230000|2022-05-09 22:43:50|319.57|316.77|319.35|316.55|319.57|316.77|319.23|316.43|0
1652136240000|2022-05-09 22:44:00|319.23|316.43|319.35|316.55|319.35|316.55|319.12|316.32|0
1652136250000|2022-05-09 22:44:10|319.23|316.43|319.57|316.77|319.57|316.77|319.18|316.38|0
1652136260000|2022-05-09 22:44:20|319.69|316.89|319.69|316.89|319.8|317|319.69|316.89|0
1652136270000|2022-05-09 22:44:30|319.63|316.83|319.57|316.77|319.63|316.83|319.57|316.77|0
1652136280000|2022-05-09 22:44:40|319.69|316.89|319.57|316.77|319.69|316.89|319.57|316.77|0
1652136290000|2022-05-09 22:44:50|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1652136300000|2022-05-09 22:45:00|319.63|316.83|319.8|317|319.8|317|319.57|316.77|0
1652136320000|2022-05-09 22:45:20|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1652136330000|2022-05-09 22:45:30|319.8|317|319.8|317|319.8|317|319.8|317|0
1652136340000|2022-05-09 22:45:40|319.91|317.11|319.91|317.11|319.91|317.11|319.91|317.11|0
1652136390000|2022-05-09 22:46:30|320.02|317.22|320.14|317.34|320.14|317.34|320.02|317.22|0
1652136410000|2022-05-09 22:46:50|320.02|317.22|319.57|316.77|320.02|317.22|319.57|316.77|0
1652136420000|2022-05-09 22:47:00|319.46|316.66|319.35|316.55|319.46|316.66|319.35|316.55|0
1652136440000|2022-05-09 22:47:20|319.29|316.49|319.35|316.55|319.35|316.55|319.29|316.49|0
1652136450000|2022-05-09 22:47:30|319.46|316.66|319.46|316.66|319.46|316.66|319.46|316.66|0
1652136460000|2022-05-09 22:47:40|319.57|316.77|319.57|316.77|319.57|316.77|319.57|316.77|0
1652136470000|2022-05-09 22:47:50|319.52|316.72|319.57|316.77|319.57|316.77|319.52|316.72|0
1652136480000|2022-05-09 22:48:00|319.52|316.72|319.46|316.66|319.57|316.77|319.46|316.66|0
1652136500000|2022-05-09 22:48:20|319.34|316.54|319.34|316.54|319.34|316.54|319.34|316.54|0
1652136510000|2022-05-09 22:48:30|319.23|316.43|319.23|316.43|319.23|316.43|319.23|316.43|0
1652136520000|2022-05-09 22:48:40|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1652136530000|2022-05-09 22:48:50|319.12|316.32|319.12|316.32|319.12|316.32|319.12|316.32|0
1652136540000|2022-05-09 22:49:00|319.23|316.43|319.18|316.38|319.23|316.43|319.18|316.38|0
1652136550000|2022-05-09 22:49:10|319.12|316.32|319.12|316.32|319.12|316.32|319.06|316.26|0
1652136560000|2022-05-09 22:49:20|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1652136570000|2022-05-09 22:49:30|319.12|316.32|319.12|316.32|319.12|316.32|319.12|316.32|0
1652136580000|2022-05-09 22:49:40|319.01|316.21|319.01|316.21|319.01|316.21|319.01|316.21|0
1652136610000|2022-05-09 22:50:10|319.23|316.43|319.34|316.54|319.34|316.54|319.23|316.43|0
1652136630000|2022-05-09 22:50:30|319.57|316.77|319.57|316.77|319.57|316.77|319.57|316.77|0
1652136650000|2022-05-09 22:50:50|319.34|316.54|319.29|316.49|319.34|316.54|319.29|316.49|0
1652136660000|2022-05-09 22:51:00|319.34|316.54|319.34|316.54|319.34|316.54|319.34|316.54|0
1652136670000|2022-05-09 22:51:10|319.46|316.66|319.46|316.66|319.46|316.66|319.46|316.66|0
1652136680000|2022-05-09 22:51:20|319.57|316.77|319.68|316.88|319.68|316.88|319.57|316.77|0
1652136690000|2022-05-09 22:51:30|319.57|316.77|319.34|316.54|319.57|316.77|319.34|316.54|0
1652136700000|2022-05-09 22:51:40|319.23|316.43|319.23|316.43|319.23|316.43|319.23|316.43|0
1652136710000|2022-05-09 22:51:50|319.34|316.54|319.34|316.54|319.34|316.54|319.34|316.54|0
1652136740000|2022-05-09 22:52:20|319.46|316.66|319.46|316.66|319.46|316.66|319.46|316.66|0
1652136750000|2022-05-09 22:52:30|319.4|316.6|319.34|316.54|319.4|316.6|319.34|316.54|0
1652136760000|2022-05-09 22:52:40|319.29|316.49|319.34|316.54|319.34|316.54|319.29|316.49|0
1652136780000|2022-05-09 22:53:00|319.4|316.6|319.4|316.6|319.4|316.6|319.34|316.54|0
1652136790000|2022-05-09 22:53:10|319.46|316.66|319.4|316.6|319.46|316.66|319.4|316.6|0
1652136800000|2022-05-09 22:53:20|319.46|316.66|319.51|316.71|319.51|316.71|319.46|316.66|0
1652136810000|2022-05-09 22:53:30|319.57|316.77|319.57|316.77|319.57|316.77|319.57|316.77|0
1652136840000|2022-05-09 22:54:00|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1652136860000|2022-05-09 22:54:20|319.57|316.77|319.57|316.77|319.57|316.77|319.57|316.77|0
1652136870000|2022-05-09 22:54:30|319.51|316.71|319.45|316.65|319.51|316.71|319.45|316.65|0
1652136880000|2022-05-09 22:54:40|319.51|316.71|319.51|316.71|319.51|316.71|319.51|316.71|0
1652136890000|2022-05-09 22:54:50|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1652136900000|2022-05-09 22:55:00|319.51|316.71|319.45|316.65|319.51|316.71|319.45|316.65|0
1652136910000|2022-05-09 22:55:10|319.4|316.6|319.45|316.65|319.45|316.65|319.4|316.6|0
1652136950000|2022-05-09 22:55:50|319.34|316.54|319.34|316.54|319.34|316.54|319.34|316.54|0
1652136960000|2022-05-09 22:56:00|319.4|316.6|319.57|316.77|319.57|316.77|319.4|316.6|0
1652137000000|2022-05-09 22:56:40|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1652137010000|2022-05-09 22:56:50|319.63|316.83|319.68|316.88|319.68|316.88|319.63|316.83|0
1652137020000|2022-05-09 22:57:00|319.79|316.99|319.79|316.99|319.79|316.99|319.79|316.99|0
1652137030000|2022-05-09 22:57:10|320.02|317.22|319.91|317.11|320.02|317.22|319.91|317.11|0
1652137040000|2022-05-09 22:57:20|319.96|317.16|319.85|317.05|319.96|317.16|319.79|316.99|0
1652137050000|2022-05-09 22:57:30|319.91|317.11|319.85|317.05|319.91|317.11|319.85|317.05|0
1652137060000|2022-05-09 22:57:40|319.79|316.99|319.9|317.1|319.91|317.11|319.79|316.99|0
1652137070000|2022-05-09 22:57:50|319.96|317.16|319.9|317.1|319.96|317.16|319.9|317.1|0
1652137080000|2022-05-09 22:58:00|319.96|317.16|319.9|317.1|319.96|317.16|319.9|317.1|0
1652137090000|2022-05-09 22:58:10|319.85|317.05|319.79|316.99|319.85|317.05|319.79|316.99|0
1652137100000|2022-05-09 22:58:20|319.74|316.94|319.68|316.88|319.74|316.94|319.68|316.88|0
1652137110000|2022-05-09 22:58:30|319.79|316.99|319.9|317.1|319.9|317.1|319.79|316.99|0
1652137130000|2022-05-09 22:58:50|320.02|317.22|320.13|317.33|320.13|317.33|320.02|317.22|0
1652137140000|2022-05-09 22:59:00|320.08|317.28|319.96|317.16|320.08|317.28|319.96|317.16|0
1652137150000|2022-05-09 22:59:10|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1652137170000|2022-05-09 22:59:30|319.85|317.05|319.79|316.99|319.9|317.1|319.79|316.99|0
1652137180000|2022-05-09 22:59:40|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1652137190000|2022-05-09 22:59:50|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1652137200000|2022-05-09 23:00:00|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1652137210000|2022-05-09 23:00:10|319.56|316.76|319.79|316.99|319.79|316.99|319.56|316.76|0
1652137220000|2022-05-09 23:00:20|319.68|316.88|319.56|316.76|319.68|316.88|319.56|316.76|0
1652137230000|2022-05-09 23:00:30|319.62|316.82|319.56|316.76|319.62|316.82|319.56|316.76|0
1652137240000|2022-05-09 23:00:40|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1652137250000|2022-05-09 23:00:50|319.51|316.71|319.62|316.82|319.68|316.88|319.51|316.71|0
1652137260000|2022-05-09 23:01:00|319.68|316.88|319.68|316.88|319.68|316.88|319.62|316.82|0
1652137270000|2022-05-09 23:01:10|319.79|316.99|319.74|316.94|319.79|316.99|319.74|316.94|0
1652137280000|2022-05-09 23:01:20|319.79|316.99|319.79|316.99|319.79|316.99|319.79|316.99|0
1652137300000|2022-05-09 23:01:40|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1652137310000|2022-05-09 23:01:50|319.79|316.99|319.79|316.99|319.79|316.99|319.79|316.99|0
1652137320000|2022-05-09 23:02:00|319.9|317.1|319.45|316.65|319.9|317.1|319.45|316.65|0
1652137350000|2022-05-09 23:02:30|319.4|316.6|319.4|316.6|319.4|316.6|319.4|316.6|0
1652137360000|2022-05-09 23:02:40|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1652137370000|2022-05-09 23:02:50|319.51|316.71|319.51|316.71|319.51|316.71|319.51|316.71|0
1652137380000|2022-05-09 23:03:00|319.45|316.65|319.45|316.65|319.45|316.65|319.34|316.54|0
1652137390000|2022-05-09 23:03:10|319.34|316.54|319.45|316.65|319.45|316.65|319.34|316.54|0
1652137400000|2022-05-09 23:03:20|319.34|316.54|319.45|316.65|319.45|316.65|319.34|316.54|0
1652137410000|2022-05-09 23:03:30|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1652137420000|2022-05-09 23:03:40|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1652137430000|2022-05-09 23:03:50|319.62|316.82|319.51|316.71|319.62|316.82|319.51|316.71|0
1652137440000|2022-05-09 23:04:00|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1652137450000|2022-05-09 23:04:10|319.51|316.71|319.51|316.71|319.51|316.71|319.51|316.71|0
1652137460000|2022-05-09 23:04:20|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1652137470000|2022-05-09 23:04:30|319.51|316.71|319.56|316.76|319.56|316.76|319.51|316.71|0
1652137490000|2022-05-09 23:04:50|319.62|316.82|319.68|316.88|319.68|316.88|319.62|316.82|0
1652137500000|2022-05-09 23:05:00|319.62|316.82|319.56|316.76|319.62|316.82|319.56|316.76|0
1652137510000|2022-05-09 23:05:10|319.51|316.71|319.45|316.65|319.51|316.71|319.45|316.65|0
1652137520000|2022-05-09 23:05:20|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1652137530000|2022-05-09 23:05:30|319.45|316.65|319.56|316.76|319.56|316.76|319.45|316.65|0
1652137540000|2022-05-09 23:05:40|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1652137550000|2022-05-09 23:05:50|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1652137580000|2022-05-09 23:06:20|319.39|316.59|319.45|316.65|319.45|316.65|319.39|316.59|0
1652137590000|2022-05-09 23:06:30|319.39|316.59|319.67|316.87|319.67|316.87|319.39|316.59|0
1652137630000|2022-05-09 23:07:10|319.62|316.82|319.62|316.82|319.62|316.82|319.62|316.82|0
1652137640000|2022-05-09 23:07:20|319.56|316.76|319.51|316.71|319.56|316.76|319.51|316.71|0
1652137650000|2022-05-09 23:07:30|319.56|316.76|319.56|316.76|319.56|316.76|319.56|316.76|0
1652137660000|2022-05-09 23:07:40|319.79|316.99|319.79|316.99|319.79|316.99|319.79|316.99|0
1652137670000|2022-05-09 23:07:50|319.67|316.87|319.67|316.87|319.67|316.87|319.67|316.87|0
1652137740000|2022-05-09 23:09:00|319.79|316.99|319.79|316.99|319.79|316.99|319.73|316.93|0
1652137770000|2022-05-09 23:09:30|319.84|317.04|319.9|317.1|319.9|317.1|319.84|317.04|0
1652137780000|2022-05-09 23:09:40|320.01|317.21|320.01|317.21|320.01|317.21|320.01|317.21|0
1652137810000|2022-05-09 23:10:10|319.96|317.16|319.96|317.16|319.96|317.16|319.96|317.16|0
1652137820000|2022-05-09 23:10:20|319.9|317.1|320.01|317.21|320.01|317.21|319.9|317.1|0
1652137850000|2022-05-09 23:10:50|320.12|317.32|320.12|317.32|320.12|317.32|320.12|317.32|0
1652137860000|2022-05-09 23:11:00|320.24|317.44|320.58|317.78|320.58|317.78|320.24|317.44|0
1652137870000|2022-05-09 23:11:10|320.46|317.66|320.46|317.66|320.46|317.66|320.46|317.66|0
1652137890000|2022-05-09 23:11:30|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1652137900000|2022-05-09 23:11:40|320.46|317.66|320.3|317.5|320.46|317.66|320.3|317.5|0
1652137910000|2022-05-09 23:11:50|320.35|317.55|320.46|317.66|320.46|317.66|320.3|317.5|0
1652137920000|2022-05-09 23:12:00|320.58|317.78|320.46|317.66|320.58|317.78|320.46|317.66|0
1652137930000|2022-05-09 23:12:10|320.52|317.72|320.52|317.72|320.52|317.72|320.52|317.72|0
1652137940000|2022-05-09 23:12:20|320.58|317.78|320.69|317.89|320.69|317.89|320.58|317.78|0
1652137950000|2022-05-09 23:12:30|320.8|318|320.8|318|320.8|318|320.8|318|0
1652137960000|2022-05-09 23:12:40|320.86|318.06|320.86|318.06|320.92|318.12|320.86|318.06|0
1652137970000|2022-05-09 23:12:50|320.8|318|320.92|318.12|320.92|318.12|320.69|317.89|0
1652137980000|2022-05-09 23:13:00|320.97|318.17|320.97|318.17|320.97|318.17|320.92|318.12|0
1652137990000|2022-05-09 23:13:10|321.2|318.4|321.14|318.34|321.2|318.4|321.14|318.34|0
1652138000000|2022-05-09 23:13:20|321.03|318.23|320.92|318.12|321.03|318.23|320.92|318.12|0
1652138020000|2022-05-09 23:13:40|320.8|318|320.75|317.95|320.8|318|320.75|317.95|0
1652138030000|2022-05-09 23:13:50|320.8|318|320.92|318.12|320.92|318.12|320.8|318|0
1652138040000|2022-05-09 23:14:00|320.8|318|321.03|318.23|321.03|318.23|320.8|318|0
1652138050000|2022-05-09 23:14:10|321.14|318.34|321.03|318.23|321.14|318.34|321.03|318.23|0
1652138060000|2022-05-09 23:14:20|321.2|318.4|321.26|318.46|321.26|318.46|321.2|318.4|0
1652138070000|2022-05-09 23:14:30|321.37|318.57|321.43|318.63|321.43|318.63|321.37|318.57|0
1652138080000|2022-05-09 23:14:40|321.48|318.68|321.48|318.68|321.48|318.68|321.43|318.63|0
1652138090000|2022-05-09 23:14:50|321.6|318.8|321.65|318.85|321.65|318.85|321.6|318.8|0
1652138100000|2022-05-09 23:15:00|321.6|318.8|321.37|318.57|321.6|318.8|321.37|318.57|0
1652138110000|2022-05-09 23:15:10|321.43|318.63|321.48|318.68|321.48|318.68|321.43|318.63|0
1652138120000|2022-05-09 23:15:20|321.6|318.8|321.6|318.8|321.6|318.8|321.54|318.74|0
1652138130000|2022-05-09 23:15:30|321.54|318.74|321.6|318.8|321.6|318.8|321.54|318.74|0
1652138140000|2022-05-09 23:15:40|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1652138150000|2022-05-09 23:15:50|321.77|318.97|321.82|319.02|321.82|319.02|321.71|318.91|0
1652138160000|2022-05-09 23:16:00|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1652138170000|2022-05-09 23:16:10|321.94|319.14|322.5|319.7|322.5|319.7|321.94|319.14|0
1652138190000|2022-05-09 23:16:30|322.62|319.82|322.5|319.7|322.62|319.82|322.5|319.7|0
1652138210000|2022-05-09 23:16:50|322.39|319.59|322.16|319.36|322.39|319.59|322.16|319.36|0
1652138220000|2022-05-09 23:17:00|322.28|319.48|322.28|319.48|322.28|319.48|322.16|319.36|0
1652138240000|2022-05-09 23:17:20|322.16|319.36|322.11|319.31|322.16|319.36|322.11|319.31|0
1652138250000|2022-05-09 23:17:30|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1652138260000|2022-05-09 23:17:40|321.93|319.13|321.82|319.02|321.93|319.13|321.82|319.02|0
1652138270000|2022-05-09 23:17:50|321.93|319.13|321.99|319.19|321.99|319.19|321.93|319.13|0
1652138280000|2022-05-09 23:18:00|321.93|319.13|321.88|319.08|321.93|319.13|321.88|319.08|0
1652138290000|2022-05-09 23:18:10|321.82|319.02|321.71|318.91|321.82|319.02|321.71|318.91|0
1652138300000|2022-05-09 23:18:20|321.88|319.08|322.05|319.25|322.05|319.25|321.88|319.08|0
1652138310000|2022-05-09 23:18:30|321.99|319.19|321.99|319.19|321.99|319.19|321.99|319.19|0
1652138320000|2022-05-09 23:18:40|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1652138330000|2022-05-09 23:18:50|321.99|319.19|321.99|319.19|321.99|319.19|321.99|319.19|0
1652138340000|2022-05-09 23:19:00|321.93|319.13|321.88|319.08|321.93|319.13|321.88|319.08|0
1652138350000|2022-05-09 23:19:10|321.93|319.13|321.82|319.02|321.93|319.13|321.82|319.02|0
1652138360000|2022-05-09 23:19:20|321.77|318.97|321.65|318.85|321.77|318.97|321.65|318.85|0
1652138370000|2022-05-09 23:19:30|321.71|318.91|321.59|318.79|321.71|318.91|321.59|318.79|0
1652138380000|2022-05-09 23:19:40|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1652138390000|2022-05-09 23:19:50|321.65|318.85|321.65|318.85|321.65|318.85|321.65|318.85|0
1652138400000|2022-05-09 23:20:00|321.59|318.79|321.37|318.57|321.59|318.79|321.37|318.57|0
1652138410000|2022-05-09 23:20:10|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1652138420000|2022-05-09 23:20:20|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1652138430000|2022-05-09 23:20:30|321.14|318.34|321.14|318.34|321.14|318.34|321.08|318.28|0
1652138440000|2022-05-09 23:20:40|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1652138450000|2022-05-09 23:20:50|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1652138460000|2022-05-09 23:21:00|320.97|318.17|320.97|318.17|320.97|318.17|320.91|318.11|0
1652138470000|2022-05-09 23:21:10|321.03|318.23|321.03|318.23|321.03|318.23|321.03|318.23|0
1652138480000|2022-05-09 23:21:20|321.14|318.34|321.48|318.68|321.48|318.68|321.14|318.34|0
1652138500000|2022-05-09 23:21:40|321.37|318.57|321.14|318.34|321.37|318.57|321.14|318.34|0
1652138510000|2022-05-09 23:21:50|321.25|318.45|321.25|318.45|321.25|318.45|321.2|318.4|0
1652138530000|2022-05-09 23:22:10|321.42|318.62|321.42|318.62|321.42|318.62|321.42|318.62|0
1652138540000|2022-05-09 23:22:20|321.54|318.74|321.71|318.91|321.76|318.96|321.54|318.74|0
1652138560000|2022-05-09 23:22:40|321.82|319.02|321.93|319.13|321.93|319.13|321.82|319.02|0
1652138570000|2022-05-09 23:22:50|321.88|319.08|321.88|319.08|321.93|319.13|321.88|319.08|0
1652138580000|2022-05-09 23:23:00|321.82|319.02|322.05|319.25|322.05|319.25|321.82|319.02|0
1652138590000|2022-05-09 23:23:10|322.27|319.47|322.39|319.59|322.39|319.59|322.27|319.47|0
1652138600000|2022-05-09 23:23:20|322.27|319.47|322.5|319.7|322.5|319.7|322.27|319.47|0
1652138610000|2022-05-09 23:23:30|322.61|319.81|322.73|319.93|322.73|319.93|322.5|319.7|0
1652138620000|2022-05-09 23:23:40|322.67|319.87|322.5|319.7|322.67|319.87|322.5|319.7|0
1652138630000|2022-05-09 23:23:50|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1652138640000|2022-05-09 23:24:00|322.27|319.47|322.5|319.7|322.5|319.7|322.27|319.47|0
1652138650000|2022-05-09 23:24:10|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1652138660000|2022-05-09 23:24:20|322.5|319.7|322.5|319.7|322.61|319.81|322.5|319.7|0
1652138680000|2022-05-09 23:24:40|322.39|319.59|322.61|319.81|322.61|319.81|322.39|319.59|0
1652138690000|2022-05-09 23:24:50|322.5|319.7|322.39|319.59|322.5|319.7|322.39|319.59|0
1652138700000|2022-05-09 23:25:00|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1652138730000|2022-05-09 23:25:30|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1652138740000|2022-05-09 23:25:40|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1652138750000|2022-05-09 23:25:50|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1652138760000|2022-05-09 23:26:00|322.61|319.81|322.5|319.7|322.61|319.81|322.5|319.7|0
1652138770000|2022-05-09 23:26:10|322.61|319.81|322.73|319.93|322.73|319.93|322.61|319.81|0
1652138780000|2022-05-09 23:26:20|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1652138790000|2022-05-09 23:26:30|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1652138800000|2022-05-09 23:26:40|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1652138830000|2022-05-09 23:27:10|322.79|319.99|322.84|320.04|322.84|320.04|322.79|319.99|0
1652138840000|2022-05-09 23:27:20|322.95|320.15|323.07|320.27|323.07|320.27|322.95|320.15|0
1652138850000|2022-05-09 23:27:30|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1652138860000|2022-05-09 23:27:40|323.52|320.72|322.95|320.15|323.52|320.72|322.95|320.15|0
1652138880000|2022-05-09 23:28:00|323.3|320.5|323.3|320.5|323.3|320.5|323.3|320.5|0
1652138890000|2022-05-09 23:28:10|323.24|320.44|323.18|320.38|323.24|320.44|323.18|320.38|0
1652138900000|2022-05-09 23:28:20|323.07|320.27|323.01|320.21|323.07|320.27|323.01|320.21|0
1652138910000|2022-05-09 23:28:30|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1652138920000|2022-05-09 23:28:40|322.9|320.1|323.01|320.21|323.01|320.21|322.84|320.04|0
1652138930000|2022-05-09 23:28:50|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1652138940000|2022-05-09 23:29:00|322.84|320.04|322.73|319.93|322.84|320.04|322.73|319.93|0
1652138950000|2022-05-09 23:29:10|322.72|319.92|322.72|319.92|322.72|319.92|322.72|319.92|0
1652138970000|2022-05-09 23:29:30|322.67|319.87|322.5|319.7|322.67|319.87|322.5|319.7|0
1652138980000|2022-05-09 23:29:40|322.61|319.81|322.61|319.81|322.67|319.87|322.61|319.81|0
1652138990000|2022-05-09 23:29:50|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1652139000000|2022-05-09 23:30:00|322.61|319.81|322.38|319.58|322.61|319.81|322.38|319.58|0
1652139010000|2022-05-09 23:30:10|322.5|319.7|322.72|319.92|322.72|319.92|322.5|319.7|0
1652139020000|2022-05-09 23:30:20|322.84|320.04|322.72|319.92|322.84|320.04|322.72|319.92|0
1652139030000|2022-05-09 23:30:30|322.78|319.98|322.61|319.81|322.78|319.98|322.61|319.81|0
1652139040000|2022-05-09 23:30:40|322.56|319.76|322.38|319.58|322.56|319.76|322.38|319.58|0
1652139050000|2022-05-09 23:30:50|322.44|319.64|322.38|319.58|322.44|319.64|322.38|319.58|0
1652139060000|2022-05-09 23:31:00|322.27|319.47|322.21|319.41|322.27|319.47|322.21|319.41|0
1652139070000|2022-05-09 23:31:10|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1652139090000|2022-05-09 23:31:30|322.04|319.24|322.04|319.24|322.04|319.24|322.04|319.24|0
1652139100000|2022-05-09 23:31:40|322.27|319.47|322.21|319.41|322.27|319.47|322.21|319.41|0
1652139110000|2022-05-09 23:31:50|322.27|319.47|322.56|319.76|322.56|319.76|322.27|319.47|0
1652139120000|2022-05-09 23:32:00|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1652139130000|2022-05-09 23:32:10|322.5|319.7|322.27|319.47|322.56|319.76|322.27|319.47|0
1652139140000|2022-05-09 23:32:20|322.33|319.53|322.5|319.7|322.5|319.7|322.33|319.53|0
1652139150000|2022-05-09 23:32:30|322.38|319.58|322.27|319.47|322.38|319.58|322.27|319.47|0
1652139160000|2022-05-09 23:32:40|322.21|319.41|322.38|319.58|322.38|319.58|322.21|319.41|0
1652139170000|2022-05-09 23:32:50|322.33|319.53|322.38|319.58|322.38|319.58|322.33|319.53|0
1652139180000|2022-05-09 23:33:00|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1652139210000|2022-05-09 23:33:30|322.72|319.92|322.78|319.98|322.84|320.04|322.72|319.92|0
1652139220000|2022-05-09 23:33:40|322.72|319.92|322.61|319.81|322.72|319.92|322.61|319.81|0
1652139230000|2022-05-09 23:33:50|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1652139240000|2022-05-09 23:34:00|322.49|319.69|322.15|319.35|322.49|319.69|322.15|319.35|0
1652139250000|2022-05-09 23:34:10|322.21|319.41|322.27|319.47|322.33|319.53|322.21|319.41|0
1652139260000|2022-05-09 23:34:20|322.15|319.35|322.1|319.3|322.15|319.35|322.1|319.3|0
1652139270000|2022-05-09 23:34:30|322.04|319.24|322.04|319.24|322.04|319.24|321.99|319.19|0
1652139280000|2022-05-09 23:34:40|321.93|319.13|321.93|319.13|321.93|319.13|321.93|319.13|0
1652139290000|2022-05-09 23:34:50|321.87|319.07|321.81|319.01|321.87|319.07|321.81|319.01|0
1652139310000|2022-05-09 23:35:10|321.76|318.96|321.76|318.96|321.81|319.01|321.76|318.96|0
1652139320000|2022-05-09 23:35:20|321.81|319.01|321.81|319.01|321.81|319.01|321.81|319.01|0
1652139330000|2022-05-09 23:35:30|321.7|318.9|321.59|318.79|321.7|318.9|321.59|318.79|0
1652139340000|2022-05-09 23:35:40|321.53|318.73|321.53|318.73|321.58|318.78|321.53|318.73|0
1652139350000|2022-05-09 23:35:50|321.7|318.9|321.7|318.9|321.7|318.9|321.64|318.84|0
1652139360000|2022-05-09 23:36:00|321.93|319.13|321.93|319.13|321.93|319.13|321.93|319.13|0
1652139370000|2022-05-09 23:36:10|321.81|319.01|321.93|319.13|321.93|319.13|321.81|319.01|0
1652139390000|2022-05-09 23:36:30|322.1|319.3|322.04|319.24|322.1|319.3|322.04|319.24|0
1652139420000|2022-05-09 23:37:00|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1652139430000|2022-05-09 23:37:10|322.04|319.24|322.04|319.24|322.04|319.24|322.04|319.24|0
1652139450000|2022-05-09 23:37:30|322.44|319.64|322.44|319.64|322.44|319.64|322.38|319.58|0
1652139460000|2022-05-09 23:37:40|322.38|319.58|322.15|319.35|322.38|319.58|322.15|319.35|0
1652139470000|2022-05-09 23:37:50|322.21|319.41|322.32|319.52|322.32|319.52|322.15|319.35|0
1652139480000|2022-05-09 23:38:00|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1652139490000|2022-05-09 23:38:10|322.49|319.69|322.61|319.81|322.61|319.81|322.49|319.69|0
1652139500000|2022-05-09 23:38:20|322.49|319.69|322.32|319.52|322.49|319.69|322.32|319.52|0
1652139510000|2022-05-09 23:38:30|322.27|319.47|322.38|319.58|322.38|319.58|322.27|319.47|0
1652139520000|2022-05-09 23:38:40|322.32|319.52|322.15|319.35|322.32|319.52|322.15|319.35|0
1652139540000|2022-05-09 23:39:00|322.26|319.46|322.26|319.46|322.26|319.46|322.21|319.41|0
1652139550000|2022-05-09 23:39:10|322.21|319.41|322.15|319.35|322.21|319.41|322.15|319.35|0
1652139560000|2022-05-09 23:39:20|322.04|319.24|322.04|319.24|322.04|319.24|322.04|319.24|0
1652139570000|2022-05-09 23:39:30|321.92|319.12|321.81|319.01|321.92|319.12|321.81|319.01|0
1652139580000|2022-05-09 23:39:40|321.7|318.9|321.76|318.96|321.76|318.96|321.64|318.84|0
1652139600000|2022-05-09 23:40:00|321.64|318.84|321.58|318.78|321.64|318.84|321.58|318.78|0
1652139610000|2022-05-09 23:40:10|321.53|318.73|321.58|318.78|321.58|318.78|321.53|318.73|0
1652139620000|2022-05-09 23:40:20|321.53|318.73|321.58|318.78|321.58|318.78|321.53|318.73|0
1652139630000|2022-05-09 23:40:30|321.64|318.84|321.7|318.9|321.7|318.9|321.64|318.84|0
1652139650000|2022-05-09 23:40:50|321.58|318.78|321.81|319.01|321.81|319.01|321.58|318.78|0
1652139670000|2022-05-09 23:41:10|321.92|319.12|321.58|318.78|321.92|319.12|321.58|318.78|0
1652139680000|2022-05-09 23:41:20|321.47|318.67|321.24|318.44|321.47|318.67|321.24|318.44|0
1652139690000|2022-05-09 23:41:30|321.19|318.39|321.13|318.33|321.19|318.39|321.13|318.33|0
1652139710000|2022-05-09 23:41:50|321.01|318.21|321.01|318.21|321.01|318.21|321.01|318.21|0
1652139720000|2022-05-09 23:42:00|320.96|318.16|320.85|318.05|320.96|318.16|320.85|318.05|0
1652139730000|2022-05-09 23:42:10|320.9|318.1|320.9|318.1|320.9|318.1|320.9|318.1|0
1652139750000|2022-05-09 23:42:30|321.01|318.21|320.9|318.1|321.01|318.21|320.9|318.1|0
1652139760000|2022-05-09 23:42:40|320.79|317.99|321.01|318.21|321.01|318.21|320.79|317.99|0
1652139770000|2022-05-09 23:42:50|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1652139780000|2022-05-09 23:43:00|321.07|318.27|321.13|318.33|321.13|318.33|321.07|318.27|0
1652139790000|2022-05-09 23:43:10|320.96|318.16|320.9|318.1|320.96|318.16|320.9|318.1|0
1652139800000|2022-05-09 23:43:20|320.85|318.05|320.85|318.05|320.9|318.1|320.85|318.05|0
1652139810000|2022-05-09 23:43:30|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1652139820000|2022-05-09 23:43:40|320.67|317.87|320.67|317.87|320.67|317.87|320.67|317.87|0
1652139840000|2022-05-09 23:44:00|320.56|317.76|320.45|317.65|320.56|317.76|320.33|317.53|0
1652139850000|2022-05-09 23:44:10|320.33|317.53|320.56|317.76|320.56|317.76|320.33|317.53|0
1652139860000|2022-05-09 23:44:20|320.62|317.82|320.67|317.87|320.67|317.87|320.62|317.82|0
1652139880000|2022-05-09 23:44:40|320.79|317.99|320.9|318.1|320.9|318.1|320.79|317.99|0
1652139890000|2022-05-09 23:44:50|321.01|318.21|321.01|318.21|321.01|318.21|321.01|318.21|0
1652139900000|2022-05-09 23:45:00|320.9|318.1|321.69|318.89|321.69|318.89|320.9|318.1|0
1652139910000|2022-05-09 23:45:10|321.64|318.84|321.3|318.5|321.64|318.84|321.3|318.5|0
1652139920000|2022-05-09 23:45:20|321.24|318.44|321.19|318.39|321.24|318.44|321.19|318.39|0
1652139930000|2022-05-09 23:45:30|321.13|318.33|321.01|318.21|321.13|318.33|321.01|318.21|0
1652139940000|2022-05-09 23:45:40|320.9|318.1|321.07|318.27|321.07|318.27|320.9|318.1|0
1652139950000|2022-05-09 23:45:50|321.13|318.33|320.96|318.16|321.13|318.33|320.96|318.16|0
1652139960000|2022-05-09 23:46:00|320.67|317.87|320.33|317.53|320.67|317.87|320.33|317.53|0
1652139970000|2022-05-09 23:46:10|320.28|317.48|320.22|317.42|320.28|317.48|320.22|317.42|0
1652139980000|2022-05-09 23:46:20|320.45|317.65|320.56|317.76|320.56|317.76|320.45|317.65|0
1652139990000|2022-05-09 23:46:30|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1652140000000|2022-05-09 23:46:40|320.56|317.76|320.67|317.87|320.67|317.87|320.56|317.76|0
1652140020000|2022-05-09 23:47:00|320.56|317.76|320.62|317.82|320.62|317.82|320.56|317.76|0
1652140030000|2022-05-09 23:47:10|320.56|317.76|320.62|317.82|320.62|317.82|320.56|317.76|0
1652140040000|2022-05-09 23:47:20|320.56|317.76|320.79|317.99|320.79|317.99|320.56|317.76|0
1652140050000|2022-05-09 23:47:30|320.9|318.1|320.79|317.99|320.9|318.1|320.79|317.99|0
1652140060000|2022-05-09 23:47:40|320.78|317.98|321.01|318.21|321.01|318.21|320.78|317.98|0
1652140070000|2022-05-09 23:47:50|321.18|318.38|321.35|318.55|321.35|318.55|321.18|318.38|0
1652140080000|2022-05-09 23:48:00|321.47|318.67|321.47|318.67|321.58|318.78|321.47|318.67|0
1652140090000|2022-05-09 23:48:10|321.58|318.78|321.12|318.32|321.58|318.78|321.12|318.32|0
1652140100000|2022-05-09 23:48:20|320.9|318.1|320.84|318.04|320.9|318.1|320.78|317.98|0
1652140110000|2022-05-09 23:48:30|320.9|318.1|321.12|318.32|321.12|318.32|320.9|318.1|0
1652140120000|2022-05-09 23:48:40|321.01|318.21|321.01|318.21|321.01|318.21|321.01|318.21|0
1652140130000|2022-05-09 23:48:50|320.9|318.1|321.12|318.32|321.12|318.32|320.9|318.1|0
1652140140000|2022-05-09 23:49:00|321.24|318.44|321.24|318.44|321.3|318.5|321.18|318.38|0
1652140150000|2022-05-09 23:49:10|321.12|318.32|321.12|318.32|321.12|318.32|321.12|318.32|0
1652140160000|2022-05-09 23:49:20|320.96|318.16|321.01|318.21|321.01|318.21|320.96|318.16|0
1652140170000|2022-05-09 23:49:30|321.12|318.32|321.01|318.21|321.12|318.32|321.01|318.21|0
1652140180000|2022-05-09 23:49:40|321.12|318.32|321.46|318.66|321.46|318.66|321.12|318.32|0
1652140190000|2022-05-09 23:49:50|321.52|318.72|321.8|319|321.8|319|321.52|318.72|0
1652140200000|2022-05-09 23:50:00|321.92|319.12|321.8|319|321.92|319.12|321.8|319|0
1652140210000|2022-05-09 23:50:10|321.86|319.06|321.8|319|321.86|319.06|321.75|318.95|0
1652140220000|2022-05-09 23:50:20|321.69|318.89|321.35|318.55|321.69|318.89|321.35|318.55|0
1652140230000|2022-05-09 23:50:30|321.12|318.32|321.01|318.21|321.12|318.32|321.01|318.21|0
1652140240000|2022-05-09 23:50:40|321.07|318.27|321.01|318.21|321.12|318.32|321.01|318.21|0
1652140250000|2022-05-09 23:50:50|321.18|318.38|321.07|318.27|321.18|318.38|321.07|318.27|0
1652140260000|2022-05-09 23:51:00|321.01|318.21|320.78|317.98|321.01|318.21|320.78|317.98|0
1652140270000|2022-05-09 23:51:10|320.67|317.87|320.78|317.98|320.78|317.98|320.56|317.76|0
1652140280000|2022-05-09 23:51:20|320.73|317.93|320.67|317.87|320.9|318.1|320.67|317.87|0
1652140290000|2022-05-09 23:51:30|320.56|317.76|320.67|317.87|320.67|317.87|320.5|317.7|0
1652140300000|2022-05-09 23:51:40|320.9|318.1|320.96|318.16|320.96|318.16|320.9|318.1|0
1652140320000|2022-05-09 23:52:00|321.07|318.27|321.12|318.32|321.24|318.44|321.07|318.27|0
1652140330000|2022-05-09 23:52:10|321.01|318.21|321.07|318.27|321.07|318.27|320.95|318.15|0
1652140340000|2022-05-09 23:52:20|321.01|318.21|321.01|318.21|321.01|318.21|320.9|318.1|0
1652140350000|2022-05-09 23:52:30|321.07|318.27|321.01|318.21|321.07|318.27|321.01|318.21|0
1652140360000|2022-05-09 23:52:40|320.9|318.1|320.9|318.1|320.95|318.15|320.9|318.1|0
1652140370000|2022-05-09 23:52:50|320.84|318.04|320.67|317.87|320.84|318.04|320.67|317.87|0
1652140380000|2022-05-09 23:53:00|320.73|317.93|320.9|318.1|320.9|318.1|320.73|317.93|0
1652140390000|2022-05-09 23:53:10|321.01|318.21|321.01|318.21|321.01|318.21|321.01|318.21|0
1652140410000|2022-05-09 23:53:30|321.12|318.32|320.95|318.15|321.12|318.32|320.95|318.15|0
1652140420000|2022-05-09 23:53:40|321.01|318.21|321.01|318.21|321.01|318.21|321.01|318.21|0
1652140430000|2022-05-09 23:53:50|321.07|318.27|321.01|318.21|321.07|318.27|321.01|318.21|0
1652140440000|2022-05-09 23:54:00|320.9|318.1|320.9|318.1|320.9|318.1|320.9|318.1|0
1652140450000|2022-05-09 23:54:10|320.89|318.09|320.73|317.93|320.89|318.09|320.73|317.93|0
1652140460000|2022-05-09 23:54:20|320.78|317.98|320.84|318.04|320.84|318.04|320.78|317.98|0
1652140470000|2022-05-09 23:54:30|320.78|317.98|320.78|317.98|320.78|317.98|320.78|317.98|0
1652140480000|2022-05-09 23:54:40|320.84|318.04|320.84|318.04|320.84|318.04|320.84|318.04|0
1652140490000|2022-05-09 23:54:50|320.89|318.09|320.89|318.09|320.89|318.09|320.89|318.09|0
1652140500000|2022-05-09 23:55:00|321.01|318.21|320.78|317.98|321.01|318.21|320.78|317.98|0
1652140510000|2022-05-09 23:55:10|320.67|317.87|320.67|317.87|320.67|317.87|320.67|317.87|0
1652140520000|2022-05-09 23:55:20|320.78|317.98|320.55|317.75|320.78|317.98|320.55|317.75|0
1652140530000|2022-05-09 23:55:30|320.61|317.81|320.61|317.81|320.61|317.81|320.55|317.75|0
1652140540000|2022-05-09 23:55:40|320.55|317.75|320.61|317.81|320.61|317.81|320.55|317.75|0
1652140550000|2022-05-09 23:55:50|320.55|317.75|320.33|317.53|320.55|317.75|320.33|317.53|0
1652140560000|2022-05-09 23:56:00|320.44|317.64|320.33|317.53|320.44|317.64|320.33|317.53|0
1652140580000|2022-05-09 23:56:20|320.39|317.59|320.39|317.59|320.39|317.59|320.39|317.59|0
1652140590000|2022-05-09 23:56:30|320.33|317.53|319.76|316.96|320.33|317.53|319.65|316.85|0
1652140600000|2022-05-09 23:56:40|319.71|316.91|319.65|316.85|319.71|316.91|319.54|316.74|0
1652140610000|2022-05-09 23:56:50|319.71|316.91|319.65|316.85|319.71|316.91|319.65|316.85|0
1652140620000|2022-05-09 23:57:00|319.76|316.96|319.54|316.74|319.76|316.96|319.54|316.74|0
1652140630000|2022-05-09 23:57:10|319.42|316.62|319.42|316.62|319.48|316.68|319.42|316.62|0
1652140640000|2022-05-09 23:57:20|319.48|316.68|319.48|316.68|319.54|316.74|319.48|316.68|0
1652140650000|2022-05-09 23:57:30|319.42|316.62|319.48|316.68|319.54|316.74|319.42|316.62|0
1652140660000|2022-05-09 23:57:40|319.65|316.85|319.65|316.85|319.65|316.85|319.65|316.85|0
1652140670000|2022-05-09 23:57:50|319.71|316.91|319.82|317.02|319.82|317.02|319.71|316.91|0
1652140680000|2022-05-09 23:58:00|319.76|316.96|319.76|316.96|319.87|317.07|319.76|316.96|0
1652140690000|2022-05-09 23:58:10|319.82|317.02|319.99|317.19|319.99|317.19|319.82|317.02|0
1652140700000|2022-05-09 23:58:20|320.05|317.25|320.16|317.36|320.16|317.36|320.05|317.25|0
1652140710000|2022-05-09 23:58:30|319.99|317.19|320.1|317.3|320.1|317.3|319.87|317.07|0
1652140720000|2022-05-09 23:58:40|320.16|317.36|320.1|317.3|320.16|317.36|320.1|317.3|0
1652140740000|2022-05-09 23:59:00|319.99|317.19|320.1|317.3|320.1|317.3|319.99|317.19|0
1652140760000|2022-05-09 23:59:20|319.99|317.19|319.82|317.02|319.99|317.19|319.82|317.02|0
1652140770000|2022-05-09 23:59:30|319.87|317.07|319.87|317.07|319.87|317.07|319.87|317.07|0
1652140790000|2022-05-09 23:59:50|319.82|317.02|319.99|317.19|319.99|317.19|319.82|317.02|0
1652140800000|2022-05-10 00:00:00|319.93|317.13|319.76|316.96|319.93|317.13|319.76|316.96|0
1652140810000|2022-05-10 00:00:10|319.65|316.85|319.71|316.91|319.76|316.96|319.65|316.85|0
1652140820000|2022-05-10 00:00:20|319.76|316.96|320.1|317.3|320.21|317.41|319.76|316.96|0
1652140830000|2022-05-10 00:00:30|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1652140840000|2022-05-10 00:00:40|320.21|317.41|319.99|317.19|320.21|317.41|319.93|317.13|0
1652140850000|2022-05-10 00:00:50|320.04|317.24|320.21|317.41|320.21|317.41|320.04|317.24|0
1652140860000|2022-05-10 00:01:00|320.27|317.47|320.78|317.98|320.78|317.98|320.27|317.47|0
1652140870000|2022-05-10 00:01:10|320.66|317.86|320.66|317.86|320.66|317.86|320.55|317.75|0
1652140880000|2022-05-10 00:01:20|320.44|317.64|320.55|317.75|320.55|317.75|320.44|317.64|0
1652140890000|2022-05-10 00:01:30|320.44|317.64|320.78|317.98|320.78|317.98|320.44|317.64|0
1652140900000|2022-05-10 00:01:40|320.72|317.92|321.29|318.49|321.29|318.49|320.72|317.92|0
1652140910000|2022-05-10 00:01:50|321.34|318.54|321.46|318.66|321.46|318.66|321.29|318.49|0
1652140920000|2022-05-10 00:02:00|321.52|318.72|321.8|319|321.8|319|321.52|318.72|0
1652140930000|2022-05-10 00:02:10|321.97|319.17|322.03|319.23|322.03|319.23|321.86|319.06|0
1652140940000|2022-05-10 00:02:20|321.8|319|322.08|319.28|322.08|319.28|321.8|319|0
1652140950000|2022-05-10 00:02:30|321.91|319.11|321.86|319.06|321.91|319.11|321.86|319.06|0
1652140960000|2022-05-10 00:02:40|321.91|319.11|322.14|319.34|322.14|319.34|321.91|319.11|0
1652140970000|2022-05-10 00:02:50|322.2|319.4|322.25|319.45|322.48|319.68|322.2|319.4|0
1652140980000|2022-05-10 00:03:00|322.37|319.57|322.08|319.28|322.37|319.57|322.08|319.28|0
1652140990000|2022-05-10 00:03:10|322.14|319.34|322.03|319.23|322.14|319.34|321.91|319.11|0
1652141000000|2022-05-10 00:03:20|322.14|319.34|322.37|319.57|322.37|319.57|322.14|319.34|0
1652141010000|2022-05-10 00:03:30|322.59|319.79|322.65|319.85|322.65|319.85|322.59|319.79|0
1652141020000|2022-05-10 00:03:40|322.71|319.91|322.48|319.68|322.71|319.91|322.48|319.68|0
1652141030000|2022-05-10 00:03:50|322.25|319.45|322.37|319.57|322.37|319.57|322.14|319.34|0
1652141040000|2022-05-10 00:04:00|322.25|319.45|322.37|319.57|322.43|319.63|322.25|319.45|0
1652141050000|2022-05-10 00:04:10|322.31|319.51|322.71|319.91|322.71|319.91|322.31|319.51|0
1652141060000|2022-05-10 00:04:20|322.82|320.02|322.71|319.91|322.93|320.13|322.71|319.91|0
1652141070000|2022-05-10 00:04:30|322.59|319.79|322.71|319.91|322.71|319.91|322.48|319.68|0
1652141080000|2022-05-10 00:04:40|322.88|320.08|322.93|320.13|322.93|320.13|322.88|320.08|0
1652141090000|2022-05-10 00:04:50|322.82|320.02|322.82|320.02|322.82|320.02|322.71|319.91|0
1652141100000|2022-05-10 00:05:00|322.77|319.97|322.71|319.91|322.77|319.97|322.59|319.79|0
1652141110000|2022-05-10 00:05:10|322.77|319.97|322.82|320.02|322.82|320.02|322.77|319.97|0
1652141120000|2022-05-10 00:05:20|322.77|319.97|322.82|320.02|322.82|320.02|322.77|319.97|0
1652141130000|2022-05-10 00:05:30|322.71|319.91|322.93|320.13|322.93|320.13|322.71|319.91|0
1652141140000|2022-05-10 00:05:40|323.05|320.25|323.16|320.36|323.16|320.36|323.05|320.25|0
1652141150000|2022-05-10 00:05:50|323.22|320.42|323.39|320.59|323.62|320.82|323.22|320.42|0
1652141160000|2022-05-10 00:06:00|323.28|320.48|323.28|320.48|323.28|320.48|323.28|320.48|0
1652141170000|2022-05-10 00:06:10|323.33|320.53|323.28|320.48|323.39|320.59|323.28|320.48|0
1652141180000|2022-05-10 00:06:20|323.39|320.59|323.85|321.05|323.85|321.05|323.39|320.59|0
1652141190000|2022-05-10 00:06:30|323.73|320.93|323.68|320.88|323.73|320.93|323.62|320.82|0
1652141200000|2022-05-10 00:06:40|323.62|320.82|323.5|320.7|323.62|320.82|323.5|320.7|0
1652141210000|2022-05-10 00:06:50|323.45|320.65|323.05|320.25|323.45|320.65|323.05|320.25|0
1652141220000|2022-05-10 00:07:00|323.11|320.31|323.5|320.7|323.5|320.7|323.11|320.31|0
1652141230000|2022-05-10 00:07:10|323.62|320.82|323.79|320.99|323.79|320.99|323.62|320.82|0
1652141240000|2022-05-10 00:07:20|323.73|320.93|323.73|320.93|323.79|320.99|323.73|320.93|0
1652141250000|2022-05-10 00:07:30|323.85|321.05|323.62|320.82|323.96|321.16|323.62|320.82|0
1652141260000|2022-05-10 00:07:40|323.5|320.7|323.5|320.7|323.5|320.7|323.5|320.7|0
1652141270000|2022-05-10 00:07:50|323.73|320.93|323.27|320.47|323.73|320.93|323.27|320.47|0
1652141280000|2022-05-10 00:08:00|323.11|320.31|323.11|320.31|323.27|320.47|323.11|320.31|0
1652141290000|2022-05-10 00:08:10|323.22|320.42|323.05|320.25|323.22|320.42|323.05|320.25|0
1652141300000|2022-05-10 00:08:20|322.99|320.19|322.93|320.13|322.99|320.19|322.93|320.13|0
1652141310000|2022-05-10 00:08:30|323.05|320.25|322.88|320.08|323.05|320.25|322.88|320.08|0
1652141320000|2022-05-10 00:08:40|322.93|320.13|322.93|320.13|323.05|320.25|322.93|320.13|0
1652141330000|2022-05-10 00:08:50|322.82|320.02|322.82|320.02|322.88|320.08|322.82|320.02|0
1652141340000|2022-05-10 00:09:00|323.05|320.25|323.16|320.36|323.27|320.47|323.05|320.25|0
1652141350000|2022-05-10 00:09:10|323.11|320.31|323.11|320.31|323.16|320.36|323.11|320.31|0
1652141360000|2022-05-10 00:09:20|323.05|320.25|322.88|320.08|323.05|320.25|322.7|319.9|0
1652141370000|2022-05-10 00:09:30|322.99|320.19|323.05|320.25|323.16|320.36|322.99|320.19|0
1652141380000|2022-05-10 00:09:40|323.16|320.36|323.73|320.93|323.73|320.93|323.16|320.36|0
1652141390000|2022-05-10 00:09:50|323.84|321.04|323.96|321.16|323.96|321.16|323.84|321.04|0
1652141400000|2022-05-10 00:10:00|323.62|320.82|323.96|321.16|323.96|321.16|323.62|320.82|0
1652141410000|2022-05-10 00:10:10|324.19|321.39|324.25|321.45|324.3|321.5|324.19|321.39|0
1652141420000|2022-05-10 00:10:20|324.47|321.67|324.87|322.07|324.87|322.07|324.19|321.39|0
1652141430000|2022-05-10 00:10:30|324.76|321.96|325.67|322.87|325.67|322.87|324.76|321.96|0
1652141440000|2022-05-10 00:10:40|325.79|322.99|325.96|323.16|325.96|323.16|325.56|322.76|0
1652141450000|2022-05-10 00:10:50|326.71|323.91|326.88|324.08|327.11|324.31|326.71|323.91|0
1652141460000|2022-05-10 00:11:00|326.82|324.02|326.94|324.14|326.94|324.14|326.82|324.02|0
1652141470000|2022-05-10 00:11:10|326.71|323.91|326.82|324.02|326.82|324.02|326.65|323.85|0
1652141480000|2022-05-10 00:11:20|326.94|324.14|326.71|323.91|327|324.2|326.71|323.91|0
1652141490000|2022-05-10 00:11:30|326.59|323.79|326.71|323.91|326.71|323.91|326.48|323.68|0
1652141500000|2022-05-10 00:11:40|326.77|323.97|326.59|323.79|326.77|323.97|326.59|323.79|0
1652141510000|2022-05-10 00:11:50|326.71|323.91|326.71|323.91|326.71|323.91|326.59|323.79|0
1652141520000|2022-05-10 00:12:00|326.94|324.14|327.23|324.43|327.28|324.48|326.94|324.14|0
1652141530000|2022-05-10 00:12:10|327.28|324.48|327.4|324.6|327.46|324.66|327.28|324.48|0
1652141540000|2022-05-10 00:12:20|327.22|324.42|327.05|324.25|327.22|324.42|327.05|324.25|0
1652141550000|2022-05-10 00:12:30|326.94|324.14|327.22|324.42|327.22|324.42|326.94|324.14|0
1652141560000|2022-05-10 00:12:40|327.05|324.25|326.82|324.02|327.05|324.25|326.82|324.02|0
1652141570000|2022-05-10 00:12:50|326.88|324.08|326.93|324.13|326.93|324.13|326.82|324.02|0
1652141580000|2022-05-10 00:13:00|327.21|323.85|327.1|323.74|327.21|323.85|327.1|323.74|0
1652141590000|2022-05-10 00:13:10|326.98|323.62|327.1|323.74|327.21|323.85|326.98|323.62|0
1652141600000|2022-05-10 00:13:20|327.16|323.8|327.21|323.85|327.44|324.08|327.16|323.8|0
1652141610000|2022-05-10 00:13:30|327.27|323.91|327.33|323.97|327.44|324.08|327.27|323.91|0
1652141620000|2022-05-10 00:13:40|326.87|323.51|326.87|323.51|326.98|323.62|326.87|323.51|0
1652141630000|2022-05-10 00:13:50|326.98|323.62|326.98|323.62|327.1|323.74|326.98|323.62|0
1652141640000|2022-05-10 00:14:00|326.93|323.57|327.16|323.8|327.16|323.8|326.93|323.57|0
1652141650000|2022-05-10 00:14:10|327.1|323.74|327.39|324.03|327.39|324.03|327.1|323.74|0
1652141660000|2022-05-10 00:14:20|327.33|323.97|327.56|324.2|327.56|324.2|327.33|323.97|0
1652141670000|2022-05-10 00:14:30|327.67|324.31|327.56|324.2|327.67|324.31|327.56|324.2|0
1652141680000|2022-05-10 00:14:40|327.9|324.54|327.79|324.43|327.9|324.54|327.67|324.31|0
1652141690000|2022-05-10 00:14:50|328.94|325.58|329.29|325.93|329.29|325.93|328.94|325.58|0
1652141700000|2022-05-10 00:15:00|329.58|326.22|330.56|327.2|330.56|327.2|329.58|326.22|0
1652141710000|2022-05-10 00:15:10|330.44|327.08|330.44|327.08|330.44|327.08|330.21|326.85|0
1652141720000|2022-05-10 00:15:20|330.56|327.2|331.02|327.66|331.02|327.66|330.56|327.2|0
1652141730000|2022-05-10 00:15:30|332.65|329.29|332.88|329.52|333|329.64|332.65|329.29|0
1652141740000|2022-05-10 00:15:40|333.12|329.76|333|329.64|333.12|329.76|332.77|329.41|0
1652141750000|2022-05-10 00:15:50|332.83|329.47|332.53|329.17|332.83|329.47|332.53|329.17|0
1652141760000|2022-05-10 00:16:00|333.12|329.76|335.69|332.33|335.69|332.33|333.12|329.76|0
1652141770000|2022-05-10 00:16:10|335.57|332.21|335.04|331.68|335.57|332.21|335.04|331.68|0
1652141780000|2022-05-10 00:16:20|334.75|331.39|335.8|332.44|335.8|332.44|334.75|331.39|0
1652141790000|2022-05-10 00:16:30|335.69|332.33|335.92|332.56|336.04|332.68|335.69|332.33|0
1652141800000|2022-05-10 00:16:40|337.56|334.2|336.45|333.09|337.56|334.2|336.27|332.91|0
1652141810000|2022-05-10 00:16:50|336.51|333.15|334.98|331.62|336.51|333.15|334.98|331.62|0
1652141820000|2022-05-10 00:17:00|335.33|331.97|335.1|331.74|335.33|331.97|334.81|331.45|0
1652141830000|2022-05-10 00:17:10|335.28|331.92|335.22|331.86|335.45|332.09|335.16|331.8|0
1652141840000|2022-05-10 00:17:20|334.63|331.27|335.22|331.86|335.22|331.86|334.63|331.27|0
1652141850000|2022-05-10 00:17:30|335.33|331.97|335.28|331.92|335.39|332.03|335.28|331.92|0
1652141860000|2022-05-10 00:17:40|335.22|331.86|335.68|332.32|335.68|332.32|334.81|331.45|0
1652141870000|2022-05-10 00:17:50|336.15|332.79|335.92|332.56|336.15|332.79|335.8|332.44|0
1652141880000|2022-05-10 00:18:00|336.27|332.91|335.98|332.62|336.27|332.91|335.98|332.62|0
1652141890000|2022-05-10 00:18:10|336.04|332.68|335.68|332.32|336.04|332.68|335.57|332.21|0
1652141900000|2022-05-10 00:18:20|335.8|332.44|335.68|332.32|336.04|332.68|335.68|332.32|0
1652141910000|2022-05-10 00:18:30|336.15|332.79|336.1|332.74|336.15|332.79|336.1|332.74|0
1652141920000|2022-05-10 00:18:40|336.04|332.68|335.45|332.09|336.04|332.68|335.45|332.09|0
1652141930000|2022-05-10 00:18:50|334.86|331.5|335.33|331.97|335.33|331.97|334.86|331.5|0
1652141940000|2022-05-10 00:19:00|335.51|332.15|335.8|332.44|335.8|332.44|335.45|332.09|0
1652141950000|2022-05-10 00:19:10|335.51|332.15|335.45|332.09|335.51|332.15|335.22|331.86|0
1652141960000|2022-05-10 00:19:20|335.57|332.21|335.33|331.97|335.68|332.32|335.28|331.92|0
1652141970000|2022-05-10 00:19:30|335.28|331.92|335.22|331.86|335.39|332.03|335.22|331.86|0
1652141980000|2022-05-10 00:19:40|335.33|331.97|335.57|332.21|335.57|332.21|335.33|331.97|0
1652141990000|2022-05-10 00:19:50|335.63|332.27|335.57|332.21|335.63|332.27|335.57|332.21|0
1652142000000|2022-05-10 00:20:00|335.28|331.92|336.62|333.26|336.62|333.26|335.28|331.92|0
1652142010000|2022-05-10 00:20:10|336.86|333.5|336.5|333.14|336.97|333.61|336.5|333.14|0
1652142020000|2022-05-10 00:20:20|336.62|333.26|336.39|333.03|336.62|333.26|336.39|333.03|0
1652142030000|2022-05-10 00:20:30|336.27|332.91|336.62|333.26|336.62|333.26|336.27|332.91|0
1652142040000|2022-05-10 00:20:40|336.57|333.21|336.74|333.38|336.74|333.38|336.57|333.21|0
1652142050000|2022-05-10 00:20:50|336.68|333.32|336.39|333.03|336.74|333.38|336.39|333.03|0
1652142060000|2022-05-10 00:21:00|336.21|332.85|336.03|332.67|336.27|332.91|336.03|332.67|0
1652142070000|2022-05-10 00:21:10|335.8|332.44|335.63|332.27|335.8|332.44|335.63|332.27|0
1652142080000|2022-05-10 00:21:20|335.28|331.92|335.63|332.27|335.68|332.32|335.28|331.92|0
1652142090000|2022-05-10 00:21:30|335.28|331.92|335.21|331.85|335.45|332.09|335.21|331.85|0
1652142100000|2022-05-10 00:21:40|335.1|331.74|334.63|331.27|335.1|331.74|334.63|331.27|0
1652142110000|2022-05-10 00:21:50|334.51|331.15|334.69|331.33|334.75|331.39|334.51|331.15|0
1652142120000|2022-05-10 00:22:00|334.4|331.04|334.51|331.15|334.63|331.27|334.4|331.04|0
1652142130000|2022-05-10 00:22:10|334.86|331.5|334.86|331.5|334.86|331.5|334.81|331.45|0
1652142140000|2022-05-10 00:22:20|334.92|331.56|334.75|331.39|335.1|331.74|334.75|331.39|0
1652142150000|2022-05-10 00:22:30|334.63|331.27|334.92|331.56|334.92|331.56|334.63|331.27|0
1652142160000|2022-05-10 00:22:40|334.98|331.62|334.92|331.56|334.98|331.62|334.75|331.39|0
1652142170000|2022-05-10 00:22:50|334.98|331.62|334.98|331.62|334.98|331.62|334.98|331.62|0
1652142180000|2022-05-10 00:23:00|334.92|331.56|335.39|332.03|335.56|332.2|334.92|331.56|0
1652142190000|2022-05-10 00:23:10|335.33|331.97|334.75|331.39|335.33|331.97|334.75|331.39|0
1652142200000|2022-05-10 00:23:20|334.98|331.62|334.98|331.62|334.98|331.62|334.86|331.5|0
1652142210000|2022-05-10 00:23:30|334.69|331.33|334.75|331.39|334.86|331.5|334.69|331.33|0
1652142220000|2022-05-10 00:23:40|334.86|331.5|334.75|331.39|334.86|331.5|334.75|331.39|0
1652142230000|2022-05-10 00:23:50|334.51|331.15|334.28|330.92|334.51|331.15|334.28|330.92|0
1652142240000|2022-05-10 00:24:00|334.22|330.86|334.28|330.92|334.28|330.92|334.16|330.8|0
1652142250000|2022-05-10 00:24:10|334.39|331.03|334.28|330.92|334.39|331.03|334.28|330.92|0
1652142260000|2022-05-10 00:24:20|334.65|331.01|334.53|330.89|334.65|331.01|334.53|330.89|0
1652142270000|2022-05-10 00:24:30|334.59|330.95|334.88|331.24|334.88|331.24|334.59|330.95|0
1652142280000|2022-05-10 00:24:40|334.77|331.13|334.53|330.89|334.77|331.13|334.53|330.89|0
1652142290000|2022-05-10 00:24:50|334.65|331.01|334.88|331.24|334.88|331.24|334.65|331.01|0
1652142300000|2022-05-10 00:25:00|335|331.36|334.88|331.24|335.24|331.6|334.88|331.24|0
1652142310000|2022-05-10 00:25:10|334.77|331.13|334.77|331.13|334.83|331.19|334.65|331.01|0
1652142320000|2022-05-10 00:25:20|334.53|330.89|334.65|331.01|334.77|331.13|334.53|330.89|0
1652142330000|2022-05-10 00:25:30|334.71|331.07|334.59|330.95|334.83|331.19|334.59|330.95|0
1652142340000|2022-05-10 00:25:40|334.65|331.01|334.59|330.95|334.65|331.01|334.53|330.89|0
1652142350000|2022-05-10 00:25:50|334.48|330.84|334.42|330.78|334.48|330.84|334.3|330.66|0
1652142360000|2022-05-10 00:26:00|334.53|330.89|334.48|330.84|334.65|331.01|334.48|330.84|0
1652142370000|2022-05-10 00:26:10|334.42|330.78|334.3|330.66|334.42|330.78|334.3|330.66|0
1652142380000|2022-05-10 00:26:20|334.18|330.54|334.65|331.01|334.65|331.01|334.18|330.54|0
1652142390000|2022-05-10 00:26:30|334.71|331.07|334.77|331.13|334.77|331.13|334.59|330.95|0
1652142400000|2022-05-10 00:26:40|334.24|330.6|334.42|330.78|334.42|330.78|334.24|330.6|0
1652142410000|2022-05-10 00:26:50|334.53|330.89|334.65|331.01|334.65|331.01|334.07|330.43|0
1652142420000|2022-05-10 00:27:00|334.77|331.13|334.65|331.01|334.77|331.13|334.65|331.01|0
1652142430000|2022-05-10 00:27:10|334.53|330.89|334.3|330.66|334.53|330.89|334.18|330.54|0
1652142440000|2022-05-10 00:27:20|334.07|330.43|333.83|330.19|334.07|330.43|333.83|330.19|0
1652142450000|2022-05-10 00:27:30|334.53|330.89|334.53|330.89|334.53|330.89|334.3|330.66|0
1652142460000|2022-05-10 00:27:40|334.42|330.78|334.07|330.43|334.42|330.78|334.07|330.43|0
1652142470000|2022-05-10 00:27:50|333.72|330.08|333.48|329.84|333.78|330.14|333.48|329.84|0
1652142480000|2022-05-10 00:28:00|333.6|329.96|333.66|330.02|333.66|330.02|333.54|329.9|0
1652142490000|2022-05-10 00:28:10|333.78|330.14|334.18|330.54|334.18|330.54|333.78|330.14|0
1652142500000|2022-05-10 00:28:20|334.24|330.6|334.3|330.66|334.3|330.66|334.18|330.54|0
1652142510000|2022-05-10 00:28:30|334.42|330.78|334.06|330.42|334.42|330.78|334.06|330.42|0
1652142520000|2022-05-10 00:28:40|334.18|330.54|334.18|330.54|334.18|330.54|333.89|330.25|0
1652142530000|2022-05-10 00:28:50|334.36|330.72|334.53|330.89|334.53|330.89|334.36|330.72|0
1652142540000|2022-05-10 00:29:00|334.65|331.01|335.12|331.48|335.12|331.48|334.65|331.01|0
1652142550000|2022-05-10 00:29:10|335.35|331.71|335.41|331.77|335.58|331.94|335.23|331.59|0
1652142560000|2022-05-10 00:29:20|335.47|331.83|335.23|331.59|335.47|331.83|335.23|331.59|0
1652142570000|2022-05-10 00:29:30|334.88|331.24|334.65|331.01|334.88|331.24|334.65|331.01|0
1652142580000|2022-05-10 00:29:40|334.77|331.13|334.77|331.13|334.77|331.13|334.71|331.07|0
1652142590000|2022-05-10 00:29:50|334.88|331.24|334.53|330.89|334.88|331.24|334.53|330.89|0
1652142600000|2022-05-10 00:30:00|334.24|330.6|334.18|330.54|334.53|330.89|334.18|330.54|0
1652142610000|2022-05-10 00:30:10|334.12|330.48|333.89|330.25|334.12|330.48|333.6|329.96|0
1652142620000|2022-05-10 00:30:20|333.83|330.19|333.83|330.19|333.89|330.25|333.71|330.07|0
1652142630000|2022-05-10 00:30:30|333.95|330.31|333.95|330.31|333.95|330.31|333.95|330.31|0
1652142640000|2022-05-10 00:30:40|334.18|330.54|334.3|330.66|334.41|330.77|333.95|330.31|0
1652142650000|2022-05-10 00:30:50|334.24|330.6|334.06|330.42|334.24|330.6|334.06|330.42|0
1652142660000|2022-05-10 00:31:00|333.83|330.19|334.3|330.66|334.3|330.66|333.83|330.19|0
1652142670000|2022-05-10 00:31:10|334.36|330.72|334.65|331.01|334.65|331.01|334.36|330.72|0
1652142680000|2022-05-10 00:31:20|334.06|330.42|334.18|330.54|334.24|330.6|334.06|330.42|0
1652142690000|2022-05-10 00:31:30|333.95|330.31|333.71|330.07|333.95|330.31|333.71|330.07|0
1652142700000|2022-05-10 00:31:40|333.83|330.19|333.36|329.72|333.83|330.19|333.36|329.72|0
1652142710000|2022-05-10 00:31:50|332.9|329.26|332.43|328.79|333.13|329.49|332.43|328.79|0
1652142720000|2022-05-10 00:32:00|332.73|329.09|333.01|329.37|333.01|329.37|332.73|329.09|0
1652142730000|2022-05-10 00:32:10|333.42|329.78|333.48|329.84|333.48|329.84|333.36|329.72|0
1652142740000|2022-05-10 00:32:20|333.42|329.78|333.83|330.19|333.95|330.31|333.42|329.78|0
1652142750000|2022-05-10 00:32:30|333.71|330.07|333.07|329.43|333.83|330.19|333.07|329.43|0
1652142760000|2022-05-10 00:32:40|333.42|329.78|332.9|329.26|333.42|329.78|332.9|329.26|0
1652142770000|2022-05-10 00:32:50|332.78|329.14|332.78|329.14|332.78|329.14|332.66|329.02|0
1652142780000|2022-05-10 00:33:00|332.84|329.2|333.25|329.61|333.25|329.61|332.72|329.08|0
1652142790000|2022-05-10 00:33:10|333.42|329.78|333.31|329.67|333.42|329.78|333.31|329.67|0
1652142800000|2022-05-10 00:33:20|333.25|329.61|333.48|329.84|333.48|329.84|333.25|329.61|0
1652142810000|2022-05-10 00:33:30|333.36|329.72|333.48|329.84|333.6|329.96|333.36|329.72|0
1652142820000|2022-05-10 00:33:40|333.36|329.72|333.25|329.61|333.42|329.78|333.25|329.61|0
1652142830000|2022-05-10 00:33:50|333.13|329.49|333.07|329.43|333.13|329.49|333.01|329.37|0
1652142840000|2022-05-10 00:34:00|332.9|329.26|332.78|329.14|332.9|329.26|332.66|329.02|0
1652142850000|2022-05-10 00:34:10|332.9|329.26|332.61|328.97|332.9|329.26|332.61|328.97|0
1652142860000|2022-05-10 00:34:20|332.31|328.67|332.38|328.74|332.43|328.79|332.26|328.62|0
1652142870000|2022-05-10 00:34:30|332.78|329.14|332.72|329.08|332.78|329.14|332.66|329.02|0
1652142880000|2022-05-10 00:34:40|332.96|329.32|332.84|329.2|332.96|329.32|332.84|329.2|0
1652142890000|2022-05-10 00:34:50|332.66|329.02|332.49|328.85|332.66|329.02|332.43|328.79|0
1652142900000|2022-05-10 00:35:00|332.31|328.67|332.61|328.97|332.61|328.97|332.26|328.62|0
1652142910000|2022-05-10 00:35:10|332.37|328.73|332.2|328.56|332.61|328.97|332.2|328.56|0
1652142920000|2022-05-10 00:35:20|332.84|329.2|332.9|329.26|332.9|329.26|332.78|329.14|0
1652142930000|2022-05-10 00:35:30|333.01|329.37|333.13|329.49|333.13|329.49|332.84|329.2|0
1652142940000|2022-05-10 00:35:40|332.84|329.2|332.66|329.02|332.84|329.2|332.61|328.97|0
1652142950000|2022-05-10 00:35:50|332.55|328.91|332.43|328.79|332.55|328.91|332.2|328.56|0
1652142960000|2022-05-10 00:36:00|332.31|328.67|332.31|328.67|332.37|328.73|332.31|328.67|0
1652142970000|2022-05-10 00:36:10|332.43|328.79|331.73|328.09|332.43|328.79|331.62|327.98|0
1652142980000|2022-05-10 00:36:20|331.85|328.21|331.62|327.98|331.85|328.21|331.62|327.98|0
1652142990000|2022-05-10 00:36:30|331.38|327.74|331.68|328.04|331.97|328.33|331.38|327.74|0
1652143000000|2022-05-10 00:36:40|331.5|327.86|331.62|327.98|331.62|327.98|331.5|327.86|0
1652143010000|2022-05-10 00:36:50|331.68|328.04|331.96|328.32|331.96|328.32|331.62|327.98|0
1652143020000|2022-05-10 00:37:00|331.79|328.15|331.85|328.21|331.85|328.21|331.73|328.09|0
1652143030000|2022-05-10 00:37:10|331.91|328.27|332.31|328.67|332.31|328.67|331.91|328.27|0
1652143040000|2022-05-10 00:37:20|332.43|328.79|332.37|328.73|332.43|328.79|332.37|328.73|0
1652143050000|2022-05-10 00:37:30|332.31|328.67|332.37|328.73|332.37|328.73|332.31|328.67|0
1652143060000|2022-05-10 00:37:40|332.49|328.85|332.66|329.02|332.66|329.02|332.43|328.79|0
1652143070000|2022-05-10 00:37:50|332.61|328.97|332.66|329.02|332.66|329.02|332.55|328.91|0
1652143080000|2022-05-10 00:38:00|332.55|328.91|332.43|328.79|332.55|328.91|332.43|328.79|0
1652143090000|2022-05-10 00:38:10|332.49|328.85|332.43|328.79|332.66|329.02|332.43|328.79|0
1652143100000|2022-05-10 00:38:20|332.84|329.2|333.24|329.6|333.24|329.6|332.84|329.2|0
1652143110000|2022-05-10 00:38:30|333.42|329.78|333.42|329.78|333.42|329.78|333.36|329.72|0
1652143120000|2022-05-10 00:38:40|333.59|329.95|333.36|329.72|333.59|329.95|333.36|329.72|0
1652143130000|2022-05-10 00:38:50|333.24|329.6|333.01|329.37|333.24|329.6|333.01|329.37|0
1652143140000|2022-05-10 00:39:00|332.89|329.25|332.78|329.14|333.01|329.37|332.78|329.14|0
1652143150000|2022-05-10 00:39:10|333.48|329.84|333.42|329.78|333.59|329.95|333.42|329.78|0
1652143160000|2022-05-10 00:39:20|333.3|329.66|333.3|329.66|333.36|329.72|333.24|329.6|0
1652143170000|2022-05-10 00:39:30|333.36|329.72|333.36|329.72|333.36|329.72|333.36|329.72|0
1652143180000|2022-05-10 00:39:40|333.71|330.07|333.59|329.95|333.71|330.07|333.59|329.95|0
1652143190000|2022-05-10 00:39:50|333.83|330.19|333.71|330.07|333.83|330.19|333.71|330.07|0
1652143200000|2022-05-10 00:40:00|333.59|329.95|333.59|329.95|333.71|330.07|333.59|329.95|0
1652143210000|2022-05-10 00:40:10|333.54|329.9|333.48|329.84|333.54|329.9|333.48|329.84|0
1652143220000|2022-05-10 00:40:20|333.59|329.95|333.3|329.66|333.59|329.95|333.3|329.66|0
1652143230000|2022-05-10 00:40:30|333.13|329.49|333.54|329.9|333.54|329.9|333.13|329.49|0
1652143240000|2022-05-10 00:40:40|333.71|330.07|333.48|329.84|333.71|330.07|333.48|329.84|0
1652143250000|2022-05-10 00:40:50|333.36|329.72|333.48|329.84|333.48|329.84|333.36|329.72|0
1652143260000|2022-05-10 00:41:00|333.36|329.72|333.3|329.66|333.36|329.72|333.13|329.49|0
1652143270000|2022-05-10 00:41:10|333.48|329.84|334.18|330.54|334.18|330.54|333.48|329.84|0
1652143280000|2022-05-10 00:41:20|334.24|330.6|334.64|331|334.64|331|334.24|330.6|0
1652143290000|2022-05-10 00:41:30|334.53|330.89|334.76|331.12|334.76|331.12|334.53|330.89|0
1652143300000|2022-05-10 00:41:40|334.88|331.24|334.99|331.35|335.11|331.47|334.88|331.24|0
1652143310000|2022-05-10 00:41:50|334.88|331.24|334.64|331|334.88|331.24|334.53|330.89|0
1652143320000|2022-05-10 00:42:00|334.82|331.18|335.11|331.47|335.11|331.47|334.82|331.18|0
1652143330000|2022-05-10 00:42:10|335.23|331.59|335.11|331.47|335.23|331.59|335.11|331.47|0
1652143340000|2022-05-10 00:42:20|335.23|331.59|334.88|331.24|335.23|331.59|334.88|331.24|0
1652143350000|2022-05-10 00:42:30|334.64|331|334.7|331.06|334.76|331.12|334.64|331|0
1652143360000|2022-05-10 00:42:40|334.29|330.65|334.35|330.71|334.35|330.71|334.17|330.53|0
1652143370000|2022-05-10 00:42:50|334.24|330.6|334.24|330.6|334.24|330.6|334.17|330.53|0
1652143380000|2022-05-10 00:43:00|334.06|330.42|334.06|330.42|334.06|330.42|334|330.36|0
1652143390000|2022-05-10 00:43:10|333.94|330.3|333.82|330.18|333.94|330.3|333.82|330.18|0
1652143400000|2022-05-10 00:43:20|333.47|329.83|333.47|329.83|333.47|329.83|333.36|329.72|0
1652143410000|2022-05-10 00:43:30|333.36|329.72|333.42|329.78|333.42|329.78|333.36|329.72|0
1652143420000|2022-05-10 00:43:40|333.36|329.72|332.78|329.14|333.36|329.72|332.78|329.14|0
1652143430000|2022-05-10 00:43:50|332.66|329.02|332.89|329.25|332.89|329.25|332.66|329.02|0
1652143440000|2022-05-10 00:44:00|332.95|329.31|333.18|329.54|333.18|329.54|332.89|329.25|0
1652143450000|2022-05-10 00:44:10|333.24|329.6|333.01|329.37|333.24|329.6|332.95|329.31|0
1652143460000|2022-05-10 00:44:20|332.89|329.25|332.54|328.9|332.89|329.25|332.43|328.79|0
1652143470000|2022-05-10 00:44:30|332.49|328.85|332.77|329.13|332.89|329.25|332.49|328.85|0
1652143480000|2022-05-10 00:44:40|332.43|328.79|332.08|328.44|332.54|328.9|332.08|328.44|0
1652143490000|2022-05-10 00:44:50|332.14|328.5|331.79|328.15|332.14|328.5|331.61|327.97|0
1652143500000|2022-05-10 00:45:00|331.84|328.2|332.08|328.44|332.08|328.44|331.73|328.09|0
1652143510000|2022-05-10 00:45:10|332.31|328.67|332.19|328.55|332.31|328.67|332.14|328.5|0
1652143520000|2022-05-10 00:45:20|331.5|327.86|332.02|328.38|332.08|328.44|331.5|327.86|0
1652143530000|2022-05-10 00:45:30|332.08|328.44|331.73|328.09|332.08|328.44|331.73|328.09|0
1652143540000|2022-05-10 00:45:40|331.96|328.32|331.84|328.2|331.96|328.32|331.84|328.2|0
1652143550000|2022-05-10 00:45:50|331.96|328.32|331.61|327.97|332.02|328.38|331.61|327.97|0
1652143560000|2022-05-10 00:46:00|331.79|328.15|331.84|328.2|331.84|328.2|331.61|327.97|0
1652143570000|2022-05-10 00:46:10|331.9|328.26|331.84|328.2|332.02|328.38|331.84|328.2|0
1652143580000|2022-05-10 00:46:20|331.96|328.32|332.31|328.67|332.31|328.67|331.96|328.32|0
1652143590000|2022-05-10 00:46:30|332.19|328.55|332.66|329.02|332.66|329.02|332.19|328.55|0
1652143600000|2022-05-10 00:46:40|332.89|329.25|332.72|329.08|332.89|329.25|332.72|329.08|0
1652143610000|2022-05-10 00:46:50|332.77|329.13|332.6|328.96|332.77|329.13|332.54|328.9|0
1652143620000|2022-05-10 00:47:00|332.42|328.78|332.66|329.02|332.66|329.02|332.42|328.78|0
1652143630000|2022-05-10 00:47:10|332.83|329.19|332.89|329.25|332.89|329.25|332.66|329.02|0
1652143640000|2022-05-10 00:47:20|333.01|329.37|332.95|329.31|333.07|329.43|332.95|329.31|0
1652143650000|2022-05-10 00:47:30|332.89|329.25|332.95|329.31|332.95|329.31|332.77|329.13|0
1652143660000|2022-05-10 00:47:40|332.77|329.13|333.12|329.48|333.12|329.48|332.77|329.13|0
1652143670000|2022-05-10 00:47:50|333.01|329.37|332.95|329.31|333.01|329.37|332.89|329.25|0
1652143680000|2022-05-10 00:48:00|332.77|329.13|332.83|329.19|332.83|329.19|332.66|329.02|0
1652143690000|2022-05-10 00:48:10|332.95|329.31|333.36|329.72|333.42|329.78|332.95|329.31|0
1652143700000|2022-05-10 00:48:20|333.24|329.6|333.12|329.48|333.24|329.6|333.12|329.48|0
1652143710000|2022-05-10 00:48:30|333.42|329.78|333.77|330.13|333.77|330.13|333.36|329.72|0
1652143720000|2022-05-10 00:48:40|333.82|330.18|333.7|330.06|333.82|330.18|333.7|330.06|0
1652143730000|2022-05-10 00:48:50|333.82|330.18|334.05|330.41|334.05|330.41|333.82|330.18|0
1652143740000|2022-05-10 00:49:00|334.17|330.53|334.05|330.41|334.17|330.53|334|330.36|0
1652143750000|2022-05-10 00:49:10|333.94|330.3|333.88|330.24|333.94|330.3|333.82|330.18|0
1652143760000|2022-05-10 00:49:20|333.94|330.3|333.82|330.18|333.94|330.3|333.82|330.18|0
1652143770000|2022-05-10 00:49:30|333.94|330.3|334.17|330.53|334.17|330.53|333.94|330.3|0
1652143780000|2022-05-10 00:49:40|334|330.36|334.17|330.53|334.17|330.53|334|330.36|0
1652143790000|2022-05-10 00:49:50|334.11|330.47|334.17|330.53|334.17|330.53|334.11|330.47|0
1652143800000|2022-05-10 00:50:00|334.05|330.41|334.29|330.65|334.35|330.71|334.05|330.41|0
1652143810000|2022-05-10 00:50:10|334.17|330.53|333.35|329.71|334.17|330.53|333.35|329.71|0
1652143820000|2022-05-10 00:50:20|333.12|329.48|333.24|329.6|333.24|329.6|333.12|329.48|0
1652143830000|2022-05-10 00:50:30|333.35|329.71|333.3|329.66|333.35|329.71|333.12|329.48|0
1652143840000|2022-05-10 00:50:40|333.24|329.6|333.12|329.48|333.24|329.6|333.12|329.48|0
1652143850000|2022-05-10 00:50:50|333|329.36|333.12|329.48|333.12|329.48|333|329.36|0
1652143860000|2022-05-10 00:51:00|333.18|329.54|332.89|329.25|333.24|329.6|332.89|329.25|0
1652143870000|2022-05-10 00:51:10|332.95|329.31|333.41|329.77|333.41|329.77|332.95|329.31|0
1652143880000|2022-05-10 00:51:20|333.47|329.83|333.41|329.77|333.47|329.83|333.35|329.71|0
1652143890000|2022-05-10 00:51:30|333.47|329.83|333.82|330.18|333.94|330.3|333.47|329.83|0
1652143900000|2022-05-10 00:51:40|334.11|330.47|334.4|330.76|334.4|330.76|334.05|330.41|0
1652143910000|2022-05-10 00:51:50|334.52|330.88|334.52|330.88|334.64|331|334.52|330.88|0
1652143920000|2022-05-10 00:52:00|334.4|330.76|334.4|330.76|334.46|330.82|334.4|330.76|0
1652143930000|2022-05-10 00:52:10|334.05|330.41|334.11|330.47|334.11|330.47|333.82|330.18|0
1652143940000|2022-05-10 00:52:20|334.35|330.71|334.17|330.53|334.35|330.71|334.17|330.53|0
1652143950000|2022-05-10 00:52:30|334.11|330.47|334.29|330.65|334.29|330.65|334.11|330.47|0
1652143960000|2022-05-10 00:52:40|334.46|330.82|334.7|331.06|334.7|331.06|334.46|330.82|0
1652143970000|2022-05-10 00:52:50|334.64|331|334.64|331|334.64|331|334.64|331|0
1652143980000|2022-05-10 00:53:00|334.52|330.88|334.64|331|334.7|331.06|334.52|330.88|0
1652143990000|2022-05-10 00:53:10|334.75|331.11|334.87|331.23|334.87|331.23|334.75|331.11|0
1652144000000|2022-05-10 00:53:20|334.64|331|334.64|331|334.75|331.11|334.64|331|0
1652144010000|2022-05-10 00:53:30|334.4|330.76|334.17|330.53|334.4|330.76|334.17|330.53|0
1652144020000|2022-05-10 00:53:40|334.29|330.65|334.23|330.59|334.29|330.65|334.17|330.53|0
1652144030000|2022-05-10 00:53:50|334|330.36|333.82|330.18|334|330.36|333.7|330.06|0
1652144040000|2022-05-10 00:54:00|333.94|330.3|333.59|329.95|333.94|330.3|333.59|329.95|0
1652144050000|2022-05-10 00:54:10|333.47|329.83|333.82|330.18|333.82|330.18|333.47|329.83|0
1652144060000|2022-05-10 00:54:20|333.7|330.06|333.59|329.95|333.7|330.06|333.47|329.83|0
1652144070000|2022-05-10 00:54:30|333.24|329.6|333.12|329.48|333.24|329.6|333.12|329.48|0
1652144080000|2022-05-10 00:54:40|333.06|329.42|333.12|329.48|333.12|329.48|333.06|329.42|0
1652144090000|2022-05-10 00:54:50|333|329.36|333.24|329.6|333.24|329.6|333|329.36|0
1652144100000|2022-05-10 00:55:00|333.35|329.71|333.47|329.83|333.47|329.83|333.3|329.66|0
1652144110000|2022-05-10 00:55:10|333.41|329.77|333.12|329.48|333.41|329.77|332.95|329.31|0
1652144120000|2022-05-10 00:55:20|333.18|329.54|332.3|328.66|333.18|329.54|332.3|328.66|0
1652144130000|2022-05-10 00:55:30|332.36|328.72|332.6|328.96|332.6|328.96|332.13|328.49|0
1652144140000|2022-05-10 00:55:40|332.65|329.01|332.07|328.43|332.89|329.25|332.07|328.43|0
1652144150000|2022-05-10 00:55:50|332.36|328.72|332.07|328.43|332.42|328.78|332.07|328.43|0
1652144160000|2022-05-10 00:56:00|332.25|328.61|332.77|329.13|332.77|329.13|332.25|328.61|0
1652144170000|2022-05-10 00:56:10|332.65|329.01|332.3|328.66|332.65|329.01|332.3|328.66|0
1652144180000|2022-05-10 00:56:20|332.36|328.72|332.3|328.66|332.36|328.72|332.3|328.66|0
1652144190000|2022-05-10 00:56:30|332.36|328.72|332.89|329.25|332.89|329.25|332.36|328.72|0
1652144200000|2022-05-10 00:56:40|332.95|329.31|333.23|329.59|333.23|329.59|332.95|329.31|0
1652144210000|2022-05-10 00:56:50|333.35|329.71|333.35|329.71|333.35|329.71|333.35|329.71|0
1652144220000|2022-05-10 00:57:00|333.23|329.59|333.58|329.94|333.58|329.94|333.23|329.59|0
1652144230000|2022-05-10 00:57:10|333.47|329.83|333.35|329.71|333.53|329.89|333.35|329.71|0
1652144240000|2022-05-10 00:57:20|333.23|329.59|333.35|329.71|333.35|329.71|333.18|329.54|0
1652144250000|2022-05-10 00:57:30|333.23|329.59|333.35|329.71|333.35|329.71|333.23|329.59|0
1652144260000|2022-05-10 00:57:40|333.12|329.48|333.23|329.59|333.23|329.59|333.12|329.48|0
1652144270000|2022-05-10 00:57:50|333.12|329.48|333.35|329.71|333.35|329.71|333.12|329.48|0
1652144280000|2022-05-10 00:58:00|333.29|329.65|333.35|329.71|333.58|329.94|333.29|329.65|0
1652144290000|2022-05-10 00:58:10|332.83|329.19|332.88|329.24|332.94|329.3|332.83|329.19|0
1652144300000|2022-05-10 00:58:20|333.12|329.48|333.12|329.48|333.12|329.48|333.12|329.48|0
1652144310000|2022-05-10 00:58:30|333.18|329.54|333.47|329.83|333.53|329.89|333.18|329.54|0
1652144320000|2022-05-10 00:58:40|333.41|329.77|333.12|329.48|333.41|329.77|333.12|329.48|0
1652144330000|2022-05-10 00:58:50|333.23|329.59|333.06|329.42|333.23|329.59|333.06|329.42|0
1652144340000|2022-05-10 00:59:00|333.12|329.48|333.29|329.65|333.29|329.65|333.12|329.48|0
1652144350000|2022-05-10 00:59:10|333.23|329.59|333.35|329.71|333.35|329.71|333.18|329.54|0
1652144360000|2022-05-10 00:59:20|333.29|329.65|333.29|329.65|333.35|329.71|333.29|329.65|0
1652144370000|2022-05-10 00:59:30|333.47|329.83|333.23|329.59|333.47|329.83|333.23|329.59|0
1652144380000|2022-05-10 00:59:40|333.12|329.48|333.12|329.48|333.12|329.48|333|329.36|0
1652144390000|2022-05-10 00:59:50|332.59|328.95|332.65|329.01|332.65|329.01|332.53|328.89|0
1652144400000|2022-05-10 01:00:00|332.25|328.61|332.36|328.72|332.36|328.72|332.01|328.37|0
1652144410000|2022-05-10 01:00:10|332.42|328.78|332.36|328.72|332.65|329.01|332.36|328.72|0
1652144420000|2022-05-10 01:00:20|332.42|328.78|332.83|329.19|332.83|329.19|332.42|328.78|0
1652144430000|2022-05-10 01:00:30|332.77|329.13|332.65|329.01|332.77|329.13|332.65|329.01|0
1652144440000|2022-05-10 01:00:40|332.88|329.24|333|329.36|333|329.36|332.77|329.13|0
1652144450000|2022-05-10 01:00:50|333.12|329.48|333.47|329.83|333.47|329.83|333.12|329.48|0
1652144460000|2022-05-10 01:01:00|333.23|329.59|333.7|330.06|333.7|330.06|333.23|329.59|0
1652144470000|2022-05-10 01:01:10|333.76|330.12|333.81|330.17|333.93|330.29|333.76|330.12|0
1652144480000|2022-05-10 01:01:20|333.35|329.71|333.58|329.94|333.58|329.94|333.35|329.71|0
1652144490000|2022-05-10 01:01:30|333.06|329.42|333.76|330.12|333.76|330.12|333.06|329.42|0
1652144500000|2022-05-10 01:01:40|333.81|330.17|333.7|330.06|333.81|330.17|333.7|330.06|0
1652144510000|2022-05-10 01:01:50|333.81|330.17|333.46|329.82|333.81|330.17|333.46|329.82|0
1652144520000|2022-05-10 01:02:00|333.58|329.94|333.7|330.06|333.7|330.06|333.46|329.82|0
1652144530000|2022-05-10 01:02:10|333.99|330.35|334.4|330.76|334.4|330.76|333.99|330.35|0
1652144540000|2022-05-10 01:02:20|333.99|330.35|333.93|330.29|334.05|330.41|333.93|330.29|0
1652144550000|2022-05-10 01:02:30|333.99|330.35|334.05|330.41|334.05|330.41|333.99|330.35|0
1652144560000|2022-05-10 01:02:40|333.93|330.29|333.81|330.17|334.05|330.41|333.81|330.17|0
1652144570000|2022-05-10 01:02:50|333.58|329.94|334.05|330.41|334.05|330.41|333.58|329.94|0
1652144580000|2022-05-10 01:03:00|334.16|330.52|334.22|330.58|334.22|330.58|334.16|330.52|0
1652144590000|2022-05-10 01:03:10|334.16|330.52|334.05|330.41|334.16|330.52|334.05|330.41|0
1652144600000|2022-05-10 01:03:20|333.93|330.29|333.64|330|333.93|330.29|333.58|329.94|0
1652144610000|2022-05-10 01:03:30|333.58|329.94|332.88|329.24|333.58|329.94|332.88|329.24|0
1652144620000|2022-05-10 01:03:40|333|329.36|333.35|329.71|333.35|329.71|333|329.36|0
1652144630000|2022-05-10 01:03:50|333.46|329.82|333.58|329.94|333.58|329.94|333.35|329.71|0
1652144640000|2022-05-10 01:04:00|333.7|330.06|333.76|330.12|333.76|330.12|333.58|329.94|0
1652144650000|2022-05-10 01:04:10|333.7|330.06|333.76|330.12|333.76|330.12|333.7|330.06|0
1652144660000|2022-05-10 01:04:20|333.58|329.94|333.81|330.17|333.81|330.17|333.58|329.94|0
1652144670000|2022-05-10 01:04:30|334.05|330.41|332.94|329.3|334.05|330.41|332.94|329.3|0
1652144680000|2022-05-10 01:04:40|333|329.36|333.11|329.47|333.11|329.47|332.94|329.3|0
1652144690000|2022-05-10 01:04:50|333.17|329.53|333.41|329.77|333.41|329.77|333.17|329.53|0
1652144700000|2022-05-10 01:05:00|333.23|329.59|333.35|329.71|333.41|329.77|333.23|329.59|0
1652144710000|2022-05-10 01:05:10|333.29|329.65|332.88|329.24|333.35|329.71|332.88|329.24|0
1652144720000|2022-05-10 01:05:20|332.53|328.89|332.3|328.66|332.53|328.89|332.3|328.66|0
1652144730000|2022-05-10 01:05:30|331.95|328.31|331.83|328.19|332.01|328.37|331.83|328.19|0
1652144740000|2022-05-10 01:05:40|331.78|328.14|331.78|328.14|331.78|328.14|331.72|328.08|0
1652144750000|2022-05-10 01:05:50|331.83|328.19|331.25|327.61|331.83|328.19|331.25|327.61|0
1652144760000|2022-05-10 01:06:00|331.6|327.96|331.37|327.73|331.6|327.96|331.37|327.73|0
1652144770000|2022-05-10 01:06:10|331.55|327.91|331.66|328.02|331.66|328.02|331.49|327.85|0
1652144780000|2022-05-10 01:06:20|331.6|327.96|331.55|327.91|331.6|327.96|331.49|327.85|0
1652144790000|2022-05-10 01:06:30|331.14|327.5|330.67|327.03|331.14|327.5|330.67|327.03|0
1652144800000|2022-05-10 01:06:40|329.98|326.34|329.52|325.88|330.09|326.45|329.52|325.88|0
1652144810000|2022-05-10 01:06:50|329.12|325.48|329.35|325.71|329.4|325.76|329.12|325.48|0
1652144820000|2022-05-10 01:07:00|329.29|325.65|329.29|325.65|329.63|325.99|329.29|325.65|0
1652144830000|2022-05-10 01:07:10|329.05|325.41|329.17|325.53|329.17|325.53|329.05|325.41|0
1652144840000|2022-05-10 01:07:20|329.05|325.41|328.82|325.18|329.05|325.41|328.82|325.18|0
1652144850000|2022-05-10 01:07:30|328.71|325.07|328.94|325.3|328.94|325.3|328.71|325.07|0
1652144860000|2022-05-10 01:07:40|329.05|325.41|329.11|325.47|329.11|325.47|328.94|325.3|0
1652144870000|2022-05-10 01:07:50|329.17|325.53|329.05|325.41|329.29|325.65|329.05|325.41|0
1652144880000|2022-05-10 01:08:00|328.94|325.3|329.17|325.53|329.23|325.59|328.94|325.3|0
1652144890000|2022-05-10 01:08:10|329.11|325.47|329.17|325.53|329.17|325.53|329.11|325.47|0
1652144900000|2022-05-10 01:08:20|329.05|325.41|328.36|324.72|329.05|325.41|328.36|324.72|0
1652144910000|2022-05-10 01:08:30|328.25|324.61|328.36|324.72|328.48|324.84|328.25|324.61|0
1652144920000|2022-05-10 01:08:40|328.48|324.84|328.59|324.95|328.59|324.95|328.48|324.84|0
1652144930000|2022-05-10 01:08:50|328.48|324.84|328.59|324.95|328.59|324.95|328.42|324.78|0
1652144940000|2022-05-10 01:09:00|328.71|325.07|328.94|325.3|328.94|325.3|328.71|325.07|0
1652144950000|2022-05-10 01:09:10|328.82|325.18|328.65|325.01|328.82|325.18|328.65|325.01|0
1652144960000|2022-05-10 01:09:20|328.48|324.84|328.25|324.61|328.48|324.84|328.25|324.61|0
1652144970000|2022-05-10 01:09:30|328.36|324.72|328.59|324.95|328.59|324.95|328.36|324.72|0
1652144980000|2022-05-10 01:09:40|328.42|324.78|328.02|324.38|328.42|324.78|327.85|324.21|0
1652144990000|2022-05-10 01:09:50|327.9|324.26|327.96|324.32|328.08|324.44|327.9|324.26|0
1652145000000|2022-05-10 01:10:00|328.02|324.38|327.79|324.15|328.02|324.38|327.67|324.03|0
1652145010000|2022-05-10 01:10:10|327.73|324.09|327.21|323.57|327.73|324.09|327.21|323.57|0
1652145020000|2022-05-10 01:10:20|326.98|323.34|326.98|323.34|327.1|323.46|326.98|323.34|0
1652145030000|2022-05-10 01:10:30|327.33|323.69|328.13|324.49|328.48|324.84|327.33|323.69|0
1652145040000|2022-05-10 01:10:40|327.67|324.03|327.96|324.32|327.96|324.32|327.67|324.03|0
1652145050000|2022-05-10 01:10:50|328.25|324.61|328.08|324.44|328.25|324.61|328.02|324.38|0
1652145060000|2022-05-10 01:11:00|328.25|324.61|329.05|325.41|329.05|325.41|328.25|324.61|0
1652145070000|2022-05-10 01:11:10|329|325.36|328.71|325.07|329.05|325.41|328.71|325.07|0
1652145080000|2022-05-10 01:11:20|328.94|325.3|328.71|325.07|328.94|325.3|328.71|325.07|0
1652145090000|2022-05-10 01:11:30|328.82|325.18|328.94|325.3|328.94|325.3|328.77|325.13|0
1652145100000|2022-05-10 01:11:40|329.17|325.53|329.4|325.76|329.4|325.76|329.17|325.53|0
1652145110000|2022-05-10 01:11:50|329.28|325.64|329.17|325.53|329.28|325.64|329.05|325.41|0
1652145120000|2022-05-10 01:12:00|329.28|325.64|329.57|325.93|329.63|325.99|329.28|325.64|0
1652145130000|2022-05-10 01:12:10|329.63|325.99|329.63|325.99|329.75|326.11|329.63|325.99|0
1652145140000|2022-05-10 01:12:20|329.4|325.76|329.51|325.87|329.51|325.87|329.4|325.76|0
1652145150000|2022-05-10 01:12:30|329.46|325.82|329.4|325.76|329.46|325.82|329.28|325.64|0
1652145160000|2022-05-10 01:12:40|329.63|325.99|329.86|326.22|330.09|326.45|329.63|325.99|0
1652145170000|2022-05-10 01:12:50|329.98|326.34|329.57|325.93|329.98|326.34|329.57|325.93|0
1652145180000|2022-05-10 01:13:00|329.74|326.1|329.92|326.28|329.92|326.28|329.69|326.05|0
1652145190000|2022-05-10 01:13:10|329.98|326.34|329.98|326.34|329.98|326.34|329.86|326.22|0
1652145200000|2022-05-10 01:13:20|330.09|326.45|330.09|326.45|330.32|326.68|330.09|326.45|0
1652145210000|2022-05-10 01:13:30|329.98|326.34|329.98|326.34|329.98|326.34|329.86|326.22|0
1652145220000|2022-05-10 01:13:40|329.86|326.22|329.63|325.99|329.86|326.22|329.63|325.99|0
1652145230000|2022-05-10 01:13:50|329.51|325.87|329.4|325.76|329.51|325.87|329.28|325.64|0
1652145240000|2022-05-10 01:14:00|329.51|325.87|328.82|325.18|329.63|325.99|328.82|325.18|0
1652145250000|2022-05-10 01:14:10|328.36|324.72|328.59|324.95|328.71|325.07|328.36|324.72|0
1652145260000|2022-05-10 01:14:20|328.42|324.78|328.36|324.72|328.42|324.78|328.13|324.49|0
1652145270000|2022-05-10 01:14:30|328.3|324.66|328.59|324.95|328.59|324.95|328.3|324.66|0
1652145280000|2022-05-10 01:14:40|328.47|324.83|328.42|324.78|328.59|324.95|328.42|324.78|0
1652145290000|2022-05-10 01:14:50|328.36|324.72|328.47|324.83|328.59|324.95|328.36|324.72|0
1652145300000|2022-05-10 01:15:00|328.42|324.78|328.24|324.6|328.47|324.83|328.24|324.6|0
1652145310000|2022-05-10 01:15:10|327.9|324.26|327.73|324.09|327.9|324.26|327.61|323.97|0
1652145320000|2022-05-10 01:15:20|327.78|324.14|327.55|323.91|327.78|324.14|327.44|323.8|0
1652145330000|2022-05-10 01:15:30|327.44|323.8|327.61|323.97|327.61|323.97|327.38|323.74|0
1652145340000|2022-05-10 01:15:40|327.67|324.03|327.5|323.86|327.67|324.03|327.44|323.8|0
1652145350000|2022-05-10 01:15:50|327.32|323.68|327.32|323.68|327.32|323.68|327.32|323.68|0
1652145360000|2022-05-10 01:16:00|327.38|323.74|327.55|323.91|327.55|323.91|327.38|323.74|0
1652145370000|2022-05-10 01:16:10|327.5|323.86|327.44|323.8|327.5|323.86|327.44|323.8|0
1652145380000|2022-05-10 01:16:20|327.67|324.03|327.67|324.03|327.67|324.03|327.67|324.03|0
1652145390000|2022-05-10 01:16:30|327.55|323.91|327.15|323.51|327.55|323.91|327.15|323.51|0
1652145400000|2022-05-10 01:16:40|326.98|323.34|327.09|323.45|327.09|323.45|326.98|323.34|0
1652145410000|2022-05-10 01:16:50|326.86|323.22|326.58|322.94|326.86|323.22|326.4|322.76|0
1652145420000|2022-05-10 01:17:00|326.69|323.05|326.69|323.05|326.86|323.22|326.69|323.05|0
1652145430000|2022-05-10 01:17:10|326.98|323.34|326.52|322.88|326.98|323.34|326.52|322.88|0
1652145440000|2022-05-10 01:17:20|326.35|322.71|326.52|322.88|326.52|322.88|326.35|322.71|0
1652145450000|2022-05-10 01:17:30|326.75|323.11|327.32|323.68|327.32|323.68|326.75|323.11|0
1652145460000|2022-05-10 01:17:40|327.21|323.57|327.38|323.74|327.38|323.74|327.21|323.57|0
1652145470000|2022-05-10 01:17:50|327.44|323.8|327.55|323.91|327.78|324.14|327.44|323.8|0
1652145480000|2022-05-10 01:18:00|327.38|323.74|327.67|324.03|327.67|324.03|327.38|323.74|0
1652145490000|2022-05-10 01:18:10|327.78|324.14|327.73|324.09|327.78|324.14|327.67|324.03|0
1652145500000|2022-05-10 01:18:20|327.5|323.86|327.44|323.8|327.55|323.91|327.21|323.57|0
1652145510000|2022-05-10 01:18:30|327.5|323.86|328.24|324.6|328.24|324.6|327.5|323.86|0
1652145520000|2022-05-10 01:18:40|328.13|324.49|327.9|324.26|328.13|324.49|327.9|324.26|0
1652145530000|2022-05-10 01:18:50|328.01|324.37|327.78|324.14|328.07|324.43|327.78|324.14|0
1652145540000|2022-05-10 01:19:00|327.9|324.26|327.9|324.26|327.96|324.32|327.9|324.26|0
1652145550000|2022-05-10 01:19:10|327.96|324.32|328.01|324.37|328.01|324.37|327.84|324.2|0
1652145560000|2022-05-10 01:19:20|328.19|324.55|328.42|324.78|328.42|324.78|328.19|324.55|0
1652145570000|2022-05-10 01:19:30|328.47|324.83|328.36|324.72|328.47|324.83|328.36|324.72|0
1652145580000|2022-05-10 01:19:40|328.24|324.6|328.24|324.6|328.3|324.66|328.24|324.6|0
1652145590000|2022-05-10 01:19:50|328.59|324.95|328.13|324.49|328.7|325.06|328.13|324.49|0
1652145600000|2022-05-10 01:20:00|328.01|324.37|328.07|324.43|328.13|324.49|328.01|324.37|0
1652145610000|2022-05-10 01:20:10|328.19|324.55|327.9|324.26|328.19|324.55|327.9|324.26|0
1652145620000|2022-05-10 01:20:20|327.78|324.14|327.78|324.14|327.78|324.14|327.67|324.03|0
1652145630000|2022-05-10 01:20:30|327.84|324.2|328.01|324.37|328.13|324.49|327.84|324.2|0
1652145640000|2022-05-10 01:20:40|327.84|324.2|327.5|323.86|327.84|324.2|327.5|323.86|0
1652145650000|2022-05-10 01:20:50|327.55|323.91|327.96|324.32|327.96|324.32|327.44|323.8|0
1652145660000|2022-05-10 01:21:00|327.72|324.08|328.01|324.37|328.01|324.37|327.72|324.08|0
1652145670000|2022-05-10 01:21:10|328.13|324.49|328.24|324.6|328.3|324.66|328.13|324.49|0
1652145680000|2022-05-10 01:21:20|328.42|324.78|328.59|324.95|328.59|324.95|328.42|324.78|0
1652145690000|2022-05-10 01:21:30|328.36|324.72|328.47|324.83|328.47|324.83|328.3|324.66|0
1652145700000|2022-05-10 01:21:40|328.42|324.78|328.36|324.72|328.59|324.95|328.36|324.72|0
1652145710000|2022-05-10 01:21:50|328.47|324.83|328.59|324.95|328.59|324.95|328.3|324.66|0
1652145720000|2022-05-10 01:22:00|328.65|325.01|328.65|325.01|328.7|325.06|328.65|325.01|0
1652145730000|2022-05-10 01:22:10|328.53|324.89|328.36|324.72|328.53|324.89|328.36|324.72|0
1652145740000|2022-05-10 01:22:20|328.47|324.83|328.59|324.95|328.7|325.06|328.47|324.83|0
1652145750000|2022-05-10 01:22:30|328.47|324.83|328.53|324.89|328.53|324.89|328.47|324.83|0
1652145760000|2022-05-10 01:22:40|328.36|324.72|328.47|324.83|328.47|324.83|328.3|324.66|0
1652145770000|2022-05-10 01:22:50|328.59|324.95|328.93|325.29|328.93|325.29|328.59|324.95|0
1652145780000|2022-05-10 01:23:00|328.88|325.24|328.59|324.95|328.88|325.24|328.59|324.95|0
1652145790000|2022-05-10 01:23:10|328.65|325.01|329.05|325.41|329.05|325.41|328.59|324.95|0
1652145800000|2022-05-10 01:23:20|329.39|325.75|329.51|325.87|329.74|326.1|329.39|325.75|0
1652145810000|2022-05-10 01:23:30|329.62|325.98|329.74|326.1|329.8|326.16|329.62|325.98|0
1652145820000|2022-05-10 01:23:40|329.51|325.87|329.39|325.75|329.57|325.93|329.39|325.75|0
1652145830000|2022-05-10 01:23:50|329.62|325.98|329.51|325.87|329.62|325.98|329.51|325.87|0
1652145840000|2022-05-10 01:24:00|329.39|325.75|329.51|325.87|329.51|325.87|329.39|325.75|0
1652145850000|2022-05-10 01:24:10|329.62|325.98|329.8|326.16|329.8|326.16|329.62|325.98|0
1652145860000|2022-05-10 01:24:20|329.68|326.04|329.62|325.98|329.68|326.04|329.51|325.87|0
1652145870000|2022-05-10 01:24:30|329.68|326.04|329.62|325.98|329.68|326.04|329.62|325.98|0
1652145880000|2022-05-10 01:24:40|329.68|326.04|329.8|326.16|329.8|326.16|329.68|326.04|0
1652145890000|2022-05-10 01:24:50|329.74|326.1|329.51|325.87|329.74|326.1|329.51|325.87|0
1652145900000|2022-05-10 01:25:00|329.39|325.75|329.45|325.81|329.45|325.81|329.28|325.64|0
1652145910000|2022-05-10 01:25:10|329.62|325.98|330.03|326.39|330.03|326.39|329.62|325.98|0
1652145920000|2022-05-10 01:25:20|330.2|326.56|330.09|326.45|330.26|326.62|330.09|326.45|0
1652145930000|2022-05-10 01:25:30|329.97|326.33|330.32|326.68|330.32|326.68|329.97|326.33|0
1652145940000|2022-05-10 01:25:40|330.2|326.56|329.97|326.33|330.2|326.56|329.97|326.33|0
1652145950000|2022-05-10 01:25:50|330.09|326.45|329.85|326.21|330.09|326.45|329.85|326.21|0
1652145960000|2022-05-10 01:26:00|329.74|326.1|329.16|325.52|329.8|326.16|329.16|325.52|0
1652145970000|2022-05-10 01:26:10|328.93|325.29|328.41|324.77|329.11|325.47|328.41|324.77|0
1652145980000|2022-05-10 01:26:20|328.24|324.6|328.53|324.89|328.53|324.89|328.24|324.6|0
1652145990000|2022-05-10 01:26:30|328.58|324.94|328.3|324.66|328.58|324.94|328.3|324.66|0
1652146000000|2022-05-10 01:26:40|328.24|324.6|328.07|324.43|328.24|324.6|328.01|324.37|0
1652146010000|2022-05-10 01:26:50|328.24|324.6|328.81|325.17|328.81|325.17|328.24|324.6|0
1652146020000|2022-05-10 01:27:00|329.04|325.4|328.81|325.17|329.04|325.4|328.81|325.17|0
1652146030000|2022-05-10 01:27:10|328.93|325.29|328.93|325.29|328.93|325.29|328.76|325.12|0
1652146040000|2022-05-10 01:27:20|329.16|325.52|329.74|326.1|329.74|326.1|329.16|325.52|0
1652146050000|2022-05-10 01:27:30|329.62|325.98|329.68|326.04|329.8|326.16|329.62|325.98|0
1652146060000|2022-05-10 01:27:40|329.74|326.1|329.51|325.87|329.74|326.1|329.51|325.87|0
1652146070000|2022-05-10 01:27:50|329.16|325.52|329.16|325.52|329.28|325.64|329.04|325.4|0
1652146080000|2022-05-10 01:28:00|329.22|325.58|329.39|325.75|329.39|325.75|329.22|325.58|0
1652146090000|2022-05-10 01:28:10|328.93|325.29|329.04|325.4|329.04|325.4|328.93|325.29|0
1652146100000|2022-05-10 01:28:20|329.1|325.46|329.27|325.63|329.27|325.63|329.1|325.46|0
1652146110000|2022-05-10 01:28:30|329.62|325.98|330.26|326.62|330.26|326.62|329.62|325.98|0
1652146120000|2022-05-10 01:28:40|330.08|326.44|329.97|326.33|330.08|326.44|329.8|326.16|0
1652146130000|2022-05-10 01:28:50|329.91|326.27|329.74|326.1|329.91|326.27|329.74|326.1|0
1652146140000|2022-05-10 01:29:00|329.45|325.81|329.27|325.63|329.57|325.93|329.27|325.63|0
1652146150000|2022-05-10 01:29:10|329.16|325.52|329.51|325.87|329.57|325.93|329.16|325.52|0
1652146160000|2022-05-10 01:29:20|329.8|326.16|329.74|326.1|329.91|326.27|329.74|326.1|0
1652146170000|2022-05-10 01:29:30|329.68|326.04|329.62|325.98|329.74|326.1|329.62|325.98|0
1652146180000|2022-05-10 01:29:40|329.39|325.75|329.27|325.63|329.39|325.75|329.27|325.63|0
1652146190000|2022-05-10 01:29:50|329.1|325.46|329.04|325.4|329.1|325.46|329.04|325.4|0
1652146200000|2022-05-10 01:30:00|329.16|325.52|329.62|325.98|329.68|326.04|329.16|325.52|0
1652146210000|2022-05-10 01:30:10|329.68|326.04|329.62|325.98|329.8|326.16|329.62|325.98|0
1652146220000|2022-05-10 01:30:20|329.56|325.92|329.68|326.04|329.8|326.16|329.56|325.92|0
1652146230000|2022-05-10 01:30:30|329.97|326.33|329.74|326.1|330.03|326.39|329.62|325.98|0
1652146240000|2022-05-10 01:30:40|329.62|325.98|329.85|326.21|329.97|326.33|329.62|325.98|0
1652146250000|2022-05-10 01:30:50|329.91|326.27|330.08|326.44|330.08|326.44|329.91|326.27|0
1652146260000|2022-05-10 01:31:00|329.97|326.33|329.74|326.1|329.97|326.33|329.68|326.04|0
1652146270000|2022-05-10 01:31:10|329.91|326.27|330.03|326.39|330.03|326.39|329.91|326.27|0
1652146280000|2022-05-10 01:31:20|330.08|326.44|329.91|326.27|330.08|326.44|329.91|326.27|0
1652146290000|2022-05-10 01:31:30|329.97|326.33|329.91|326.27|329.97|326.33|329.85|326.21|0
1652146300000|2022-05-10 01:31:40|329.8|326.16|329.68|326.04|329.8|326.16|329.68|326.04|0
1652146310000|2022-05-10 01:31:50|329.62|325.98|329.74|326.1|329.74|326.1|329.62|325.98|0
1652146320000|2022-05-10 01:32:00|329.68|326.04|329.91|326.27|329.91|326.27|329.68|326.04|0
1652146330000|2022-05-10 01:32:10|329.97|326.33|329.97|326.33|330.2|326.56|329.97|326.33|0
1652146340000|2022-05-10 01:32:20|329.91|326.27|329.97|326.33|330.03|326.39|329.91|326.27|0
1652146350000|2022-05-10 01:32:30|330.14|326.5|330.43|326.79|330.43|326.79|330.14|326.5|0
1652146360000|2022-05-10 01:32:40|330.08|326.44|330.43|326.79|330.43|326.79|330.08|326.44|0
1652146370000|2022-05-10 01:32:50|330.08|326.44|329.79|326.15|330.08|326.44|329.79|326.15|0
1652146380000|2022-05-10 01:33:00|329.97|326.33|329.73|326.09|330.08|326.44|329.73|326.09|0
1652146390000|2022-05-10 01:33:10|329.5|325.86|329.16|325.52|329.62|325.98|329.16|325.52|0
1652146400000|2022-05-10 01:33:20|328.81|325.17|328.35|324.71|328.81|325.17|328.35|324.71|0
1652146410000|2022-05-10 01:33:30|328.41|324.77|328.99|325.35|328.99|325.35|328.41|324.77|0
1652146420000|2022-05-10 01:33:40|329.04|325.4|329.04|325.4|329.04|325.4|328.87|325.23|0
1652146430000|2022-05-10 01:33:50|328.93|325.29|328.81|325.17|329.1|325.46|328.81|325.17|0
1652146440000|2022-05-10 01:34:00|328.7|325.06|329.04|325.4|329.04|325.4|328.7|325.06|0
1652146450000|2022-05-10 01:34:10|329.27|325.63|329.5|325.86|329.73|326.09|329.27|325.63|0
1652146460000|2022-05-10 01:34:20|329.39|325.75|328.93|325.29|329.39|325.75|328.93|325.29|0
1652146470000|2022-05-10 01:34:30|328.99|325.35|329.22|325.58|329.22|325.58|328.99|325.35|0
1652146480000|2022-05-10 01:34:40|329.33|325.69|329.04|325.4|329.33|325.69|329.04|325.4|0
1652146490000|2022-05-10 01:34:50|328.99|325.35|328.87|325.23|329.04|325.4|328.87|325.23|0
1652146500000|2022-05-10 01:35:00|328.75|325.11|329.04|325.4|329.04|325.4|328.75|325.11|0
1652146510000|2022-05-10 01:35:10|329.1|325.46|329.27|325.63|329.39|325.75|329.1|325.46|0
1652146520000|2022-05-10 01:35:20|329.22|325.58|329.16|325.52|329.22|325.58|329.16|325.52|0
1652146530000|2022-05-10 01:35:30|329.22|325.58|329.62|325.98|329.62|325.98|329.22|325.58|0
1652146540000|2022-05-10 01:35:40|329.73|326.09|329.68|326.04|329.79|326.15|329.68|326.04|0
1652146550000|2022-05-10 01:35:50|329.79|326.15|329.56|325.92|329.79|326.15|329.56|325.92|0
1652146560000|2022-05-10 01:36:00|329.62|325.98|329.5|325.86|329.62|325.98|329.39|325.75|0
1652146570000|2022-05-10 01:36:10|329.45|325.81|329.68|326.04|329.68|326.04|329.45|325.81|0
1652146580000|2022-05-10 01:36:20|329.73|326.09|329.85|326.21|329.85|326.21|329.73|326.09|0
1652146590000|2022-05-10 01:36:30|329.96|326.32|330.08|326.44|330.08|326.44|329.96|326.32|0
1652146600000|2022-05-10 01:36:40|330.2|326.56|330.2|326.56|330.43|326.79|330.2|326.56|0
1652146610000|2022-05-10 01:36:50|330.08|326.44|330.31|326.67|330.31|326.67|330.08|326.44|0
1652146620000|2022-05-10 01:37:00|330.43|326.79|330.31|326.67|330.43|326.79|330.31|326.67|0
1652146630000|2022-05-10 01:37:10|330.43|326.79|330.49|326.85|330.49|326.85|330.43|326.79|0
1652146640000|2022-05-10 01:37:20|330.66|327.02|330.66|327.02|330.89|327.25|330.66|327.02|0
1652146650000|2022-05-10 01:37:30|330.6|326.96|330.89|327.25|331.12|327.48|330.6|326.96|0
1652146660000|2022-05-10 01:37:40|330.66|327.02|330.43|326.79|330.72|327.08|330.43|326.79|0
1652146670000|2022-05-10 01:37:50|330.89|327.25|330.6|326.96|330.89|327.25|330.6|326.96|0
1652146680000|2022-05-10 01:38:00|330.54|326.9|330.31|326.67|330.54|326.9|330.31|326.67|0
1652146690000|2022-05-10 01:38:10|329.79|326.15|329.39|325.75|329.79|326.15|329.39|325.75|0
1652146700000|2022-05-10 01:38:20|329.27|325.63|329.5|325.86|329.5|325.86|329.27|325.63|0
1652146710000|2022-05-10 01:38:30|329.33|325.69|329.04|325.4|329.33|325.69|329.04|325.4|0
1652146720000|2022-05-10 01:38:40|328.81|325.17|328.75|325.11|328.81|325.17|328.75|325.11|0
1652146730000|2022-05-10 01:38:50|328.69|325.05|329.1|325.46|329.21|325.57|328.69|325.05|0
1652146740000|2022-05-10 01:39:00|329.04|325.4|329.85|326.21|329.85|326.21|329.04|325.4|0
1652146750000|2022-05-10 01:39:10|329.73|326.09|329.27|325.63|329.73|326.09|329.27|325.63|0
1652146760000|2022-05-10 01:39:20|329.21|325.57|329.38|325.74|329.38|325.74|329.15|325.51|0
1652146770000|2022-05-10 01:39:30|329.44|325.8|329.62|325.98|329.62|325.98|329.38|325.74|0
1652146780000|2022-05-10 01:39:40|329.56|325.92|329.79|326.15|329.79|326.15|329.56|325.92|0
1652146790000|2022-05-10 01:39:50|329.68|326.04|329.38|325.74|329.73|326.09|329.38|325.74|0
1652146800000|2022-05-10 01:40:00|329.33|325.69|329.33|325.69|329.56|325.92|329.33|325.69|0
1652146810000|2022-05-10 01:40:10|329.38|325.74|328.23|324.59|329.38|325.74|328.23|324.59|0
1652146820000|2022-05-10 01:40:20|328.06|324.42|327.37|323.73|328.06|324.42|327.37|323.73|0
1652146830000|2022-05-10 01:40:30|327.6|323.96|327.6|323.96|327.66|324.02|327.6|323.96|0
1652146840000|2022-05-10 01:40:40|327.83|324.19|328|324.36|328.12|324.48|327.83|324.19|0
1652146850000|2022-05-10 01:40:50|328.06|324.42|328.35|324.71|328.35|324.71|328.06|324.42|0
1652146860000|2022-05-10 01:41:00|328.12|324.48|328.12|324.48|328.12|324.48|328.12|324.48|0
1652146870000|2022-05-10 01:41:10|328.18|324.54|328.23|324.59|328.23|324.59|328.18|324.54|0
1652146880000|2022-05-10 01:41:20|328.41|324.77|328.58|324.94|328.58|324.94|328.41|324.77|0
1652146890000|2022-05-10 01:41:30|328.52|324.88|328.41|324.77|328.58|324.94|328.41|324.77|0
1652146900000|2022-05-10 01:41:40|328.98|325.34|328.92|325.28|329.15|325.51|328.92|325.28|0
1652146910000|2022-05-10 01:41:50|329.04|325.4|329.27|325.63|329.27|325.63|329.04|325.4|0
1652146920000|2022-05-10 01:42:00|329.33|325.69|329.04|325.4|329.33|325.69|329.04|325.4|0
1652146930000|2022-05-10 01:42:10|329.38|325.74|329.44|325.8|329.44|325.8|329.38|325.74|0
1652146940000|2022-05-10 01:42:20|329.67|326.03|329.15|325.51|329.67|326.03|329.15|325.51|0
1652146950000|2022-05-10 01:42:30|329.04|325.4|328.81|325.17|329.04|325.4|328.81|325.17|0
1652146960000|2022-05-10 01:42:40|328.69|325.05|329.1|325.46|329.1|325.46|328.69|325.05|0
1652146970000|2022-05-10 01:42:50|328.92|325.28|329.27|325.63|329.27|325.63|328.81|325.17|0
1652146980000|2022-05-10 01:43:00|329.21|325.57|329.04|325.4|329.27|325.63|329.04|325.4|0
1652146990000|2022-05-10 01:43:10|329.33|325.69|329.27|325.63|329.38|325.74|329.21|325.57|0
1652147000000|2022-05-10 01:43:20|329.33|325.69|329.1|325.46|329.33|325.69|328.92|325.28|0
1652147010000|2022-05-10 01:43:30|329.04|325.4|328.92|325.28|329.04|325.4|328.69|325.05|0
1652147020000|2022-05-10 01:43:40|329.04|325.4|329.56|325.92|329.56|325.92|329.04|325.4|0
1652147030000|2022-05-10 01:43:50|329.44|325.8|329.61|325.97|329.61|325.97|329.44|325.8|0
1652147040000|2022-05-10 01:44:00|329.67|326.03|329.33|325.69|329.67|326.03|329.33|325.69|0
1652147050000|2022-05-10 01:44:10|329.27|325.63|329.1|325.46|329.27|325.63|329.1|325.46|0
1652147060000|2022-05-10 01:44:20|328.87|325.23|329.15|325.51|329.21|325.57|328.87|325.23|0
1652147070000|2022-05-10 01:44:30|329.04|325.4|329.15|325.51|329.15|325.51|328.92|325.28|0
1652147080000|2022-05-10 01:44:40|329.38|325.74|329.5|325.86|329.5|325.86|329.38|325.74|0
1652147090000|2022-05-10 01:44:50|329.61|325.97|330.08|326.44|330.08|326.44|329.61|325.97|0
1652147100000|2022-05-10 01:45:00|329.96|326.32|330.19|326.55|330.54|326.9|329.96|326.32|0
1652147110000|2022-05-10 01:45:10|330.31|326.67|330.48|326.84|330.48|326.84|330.14|326.5|0
1652147120000|2022-05-10 01:45:20|330.31|326.67|330.48|326.84|330.6|326.96|330.31|326.67|0
1652147130000|2022-05-10 01:45:30|330.31|326.67|330.08|326.44|330.31|326.67|330.08|326.44|0
1652147140000|2022-05-10 01:45:40|330.14|326.5|330.25|326.61|330.37|326.73|330.14|326.5|0
1652147150000|2022-05-10 01:45:50|330.31|326.67|330.65|327.01|330.65|327.01|330.31|326.67|0
1652147160000|2022-05-10 01:46:00|330.54|326.9|330.31|326.67|330.54|326.9|330.31|326.67|0
1652147170000|2022-05-10 01:46:10|330.37|326.73|330.48|326.84|330.48|326.84|330.19|326.55|0
1652147180000|2022-05-10 01:46:20|330.42|326.78|330.19|326.55|330.42|326.78|330.19|326.55|0
1652147190000|2022-05-10 01:46:30|330.31|326.67|330.31|326.67|330.31|326.67|330.19|326.55|0
1652147200000|2022-05-10 01:46:40|330.19|326.55|330.07|326.43|330.19|326.55|330.07|326.43|0
1652147210000|2022-05-10 01:46:50|330.13|326.49|330.19|326.55|330.25|326.61|330.13|326.49|0
1652147220000|2022-05-10 01:47:00|330.25|326.61|330.19|326.55|330.25|326.61|330.13|326.49|0
1652147230000|2022-05-10 01:47:10|330.07|326.43|330.37|326.73|330.42|326.78|330.07|326.43|0
1652147240000|2022-05-10 01:47:20|330.54|326.9|330.71|327.07|330.77|327.13|330.54|326.9|0
1652147250000|2022-05-10 01:47:30|330.65|327.01|330.65|327.01|330.65|327.01|330.65|327.01|0
1652147260000|2022-05-10 01:47:40|330.54|326.9|330.6|326.96|330.6|326.96|330.54|326.9|0
1652147270000|2022-05-10 01:47:50|330.65|327.01|330.19|326.55|330.65|327.01|330.19|326.55|0
1652147280000|2022-05-10 01:48:00|329.96|326.32|329.61|325.97|329.96|326.32|329.61|325.97|0
1652147290000|2022-05-10 01:48:10|329.5|325.86|329.09|325.45|329.5|325.86|329.09|325.45|0
1652147300000|2022-05-10 01:48:20|329.15|325.51|329.15|325.51|329.15|325.51|328.86|325.22|0
1652147310000|2022-05-10 01:48:30|329.03|325.39|329.21|325.57|329.21|325.57|329.03|325.39|0
1652147320000|2022-05-10 01:48:40|329.61|325.97|329.67|326.03|329.67|326.03|329.56|325.92|0
1652147330000|2022-05-10 01:48:50|329.5|325.86|329.67|326.03|329.67|326.03|329.5|325.86|0
1652147340000|2022-05-10 01:49:00|329.96|326.32|330.25|326.61|330.25|326.61|329.96|326.32|0
1652147350000|2022-05-10 01:49:10|329.79|326.15|329.9|326.26|329.9|326.26|329.79|326.15|0
1652147360000|2022-05-10 01:49:20|330.02|326.38|330.25|326.61|330.25|326.61|330.02|326.38|0
1652147370000|2022-05-10 01:49:30|330.42|326.78|330.13|326.49|330.42|326.78|330.13|326.49|0
1652147380000|2022-05-10 01:49:40|330.07|326.43|330.13|326.49|330.13|326.49|330.07|326.43|0
1652147390000|2022-05-10 01:49:50|329.84|326.2|329.21|325.57|329.84|326.2|329.15|325.51|0
1652147400000|2022-05-10 01:50:00|328.98|325.34|328.86|325.22|328.98|325.34|328.86|325.22|0
1652147410000|2022-05-10 01:50:10|328.8|325.16|328.34|324.7|329.09|325.45|328.34|324.7|0
1652147420000|2022-05-10 01:50:20|328.29|324.65|328.11|324.47|328.29|324.65|328.06|324.42|0
1652147430000|2022-05-10 01:50:30|328.23|324.59|328|324.36|328.34|324.7|328|324.36|0
1652147440000|2022-05-10 01:50:40|328.06|324.42|327.77|324.13|328.11|324.47|327.77|324.13|0
1652147450000|2022-05-10 01:50:50|327.82|324.18|327.53|323.89|327.82|324.18|327.48|323.84|0
1652147460000|2022-05-10 01:51:00|327.3|323.66|327.3|323.66|327.3|323.66|327.3|323.66|0
1652147470000|2022-05-10 01:51:10|327.36|323.72|327.25|323.61|327.36|323.72|327.19|323.55|0
1652147480000|2022-05-10 01:51:20|327.13|323.49|327.36|323.72|327.36|323.72|327.13|323.49|0
1652147490000|2022-05-10 01:51:30|327.3|323.66|326.73|323.09|327.3|323.66|326.73|323.09|0
1652147500000|2022-05-10 01:51:40|326.68|323.04|326.56|322.92|326.68|323.04|326.39|322.75|0
1652147510000|2022-05-10 01:51:50|326.62|322.98|326.27|322.63|326.62|322.98|326.27|322.63|0
1652147520000|2022-05-10 01:52:00|326.45|322.81|326.67|323.03|326.67|323.03|326.45|322.81|0
1652147530000|2022-05-10 01:52:10|326.96|323.32|326.84|323.2|327.02|323.38|326.84|323.2|0
1652147540000|2022-05-10 01:52:20|326.62|322.98|325.58|321.94|326.62|322.98|325.58|321.94|0
1652147550000|2022-05-10 01:52:30|325.76|322.12|325.93|322.29|325.93|322.29|325.76|322.12|0
1652147560000|2022-05-10 01:52:40|325.53|321.89|325.81|322.17|325.81|322.17|325.53|321.89|0
1652147570000|2022-05-10 01:52:50|325.35|321.71|325.87|322.23|325.87|322.23|325.35|321.71|0
1652147580000|2022-05-10 01:53:00|325.7|322.06|325.41|321.77|325.7|322.06|325.41|321.77|0
1652147590000|2022-05-10 01:53:10|325.58|321.94|325.81|322.17|325.81|322.17|325.47|321.83|0
1652147600000|2022-05-10 01:53:20|326.04|322.4|325.64|322|326.1|322.46|325.58|321.94|0
1652147610000|2022-05-10 01:53:30|325.76|322.12|325.76|322.12|325.76|322.12|325.76|322.12|0
1652147620000|2022-05-10 01:53:40|325.7|322.06|325.01|321.37|325.7|322.06|325.01|321.37|0
1652147630000|2022-05-10 01:53:50|325.12|321.48|325.01|321.37|325.12|321.48|325.01|321.37|0
1652147640000|2022-05-10 01:54:00|325.12|321.48|325.24|321.6|325.24|321.6|325.12|321.48|0
1652147650000|2022-05-10 01:54:10|325.12|321.48|325.12|321.48|325.12|321.48|325.01|321.37|0
1652147660000|2022-05-10 01:54:20|325.18|321.54|325.12|321.48|325.18|321.54|325.12|321.48|0
1652147670000|2022-05-10 01:54:30|324.9|321.26|324.44|320.8|324.9|321.26|324.44|320.8|0
1652147680000|2022-05-10 01:54:40|324.16|320.52|324.1|320.46|324.16|320.52|323.98|320.34|0
1652147690000|2022-05-10 01:54:50|323.98|320.34|323.75|320.11|323.98|320.34|323.75|320.11|0
1652147700000|2022-05-10 01:55:00|323.64|320|323.41|319.77|323.64|320|323.41|319.77|0
1652147710000|2022-05-10 01:55:10|323.3|319.66|323.18|319.54|323.3|319.66|323.18|319.54|0
1652147720000|2022-05-10 01:55:20|323.13|319.49|322.67|319.03|323.13|319.49|322.67|319.03|0
1652147730000|2022-05-10 01:55:30|322.84|319.2|322.96|319.32|322.96|319.32|322.5|318.86|0
1652147740000|2022-05-10 01:55:40|322.67|319.03|322.73|319.09|322.73|319.09|322.39|318.75|0
1652147750000|2022-05-10 01:55:50|322.62|318.98|323.02|319.38|323.07|319.43|322.62|318.98|0
1652147760000|2022-05-10 01:56:00|323.13|319.49|322.9|319.26|323.13|319.49|322.9|319.26|0
1652147770000|2022-05-10 01:56:10|322.96|319.32|323.41|319.77|323.41|319.77|322.96|319.32|0
1652147780000|2022-05-10 01:56:20|323.53|319.89|323.41|319.77|323.64|320|323.41|319.77|0
1652147790000|2022-05-10 01:56:30|323.47|319.83|323.3|319.66|323.47|319.83|323.3|319.66|0
1652147800000|2022-05-10 01:56:40|323.41|319.77|323.75|320.11|323.75|320.11|323.41|319.77|0
1652147810000|2022-05-10 01:56:50|323.53|319.89|323.58|319.94|323.64|320|323.53|319.89|0
1652147820000|2022-05-10 01:57:00|323.64|320|323.3|319.66|323.64|320|323.3|319.66|0
1652147830000|2022-05-10 01:57:10|323.07|319.43|323.3|319.66|323.3|319.66|323.01|319.37|0
1652147840000|2022-05-10 01:57:20|322.84|319.2|322.16|318.52|322.84|319.2|322.16|318.52|0
1652147850000|2022-05-10 01:57:30|321.99|318.35|321.71|318.07|321.99|318.35|321.71|318.07|0
1652147860000|2022-05-10 01:57:40|321.59|317.95|321.82|318.18|321.82|318.18|321.59|317.95|0
1652147870000|2022-05-10 01:57:50|321.99|318.35|322.05|318.41|322.05|318.41|321.88|318.24|0
1652147880000|2022-05-10 01:58:00|321.65|318.01|321.71|318.07|321.71|318.07|321.54|317.9|0
1652147890000|2022-05-10 01:58:10|322.05|318.41|321.59|317.95|322.05|318.41|321.59|317.95|0
1652147900000|2022-05-10 01:58:20|321.54|317.9|321.36|317.72|321.54|317.9|321.36|317.72|0
1652147910000|2022-05-10 01:58:30|321.25|317.61|321.25|317.61|321.25|317.61|321.25|317.61|0
1652147920000|2022-05-10 01:58:40|321.36|317.72|321.2|317.56|321.36|317.72|321.2|317.56|0
1652147930000|2022-05-10 01:58:50|321.25|317.61|321.36|317.72|321.36|317.72|321.25|317.61|0
1652147940000|2022-05-10 01:59:00|321.25|317.61|321.36|317.72|321.36|317.72|321.14|317.5|0
1652147950000|2022-05-10 01:59:10|321.48|317.84|321.88|318.24|321.88|318.24|321.48|317.84|0
1652147960000|2022-05-10 01:59:20|321.82|318.18|321.93|318.29|322.05|318.41|321.82|318.18|0
1652147970000|2022-05-10 01:59:30|322.16|318.52|322.05|318.41|322.16|318.52|322.05|318.41|0
1652147980000|2022-05-10 01:59:40|322.16|318.52|322.56|318.92|322.56|318.92|322.16|318.52|0
1652148000000|2022-05-10 02:00:00|322.27|318.63|321.99|318.35|322.27|318.63|321.93|318.29|0
1652148010000|2022-05-10 02:00:10|321.93|318.29|322.61|318.97|322.61|318.97|321.93|318.29|0
1652148020000|2022-05-10 02:00:20|322.56|318.92|322.73|319.09|322.73|319.09|322.56|318.92|0
1652148030000|2022-05-10 02:00:30|322.84|319.2|322.61|318.97|322.84|319.2|322.61|318.97|0
1652148040000|2022-05-10 02:00:40|322.27|318.63|322.27|318.63|322.27|318.63|322.22|318.58|0
1652148050000|2022-05-10 02:00:50|322.39|318.75|322.27|318.63|322.44|318.8|322.27|318.63|0
1652148060000|2022-05-10 02:01:00|322.61|318.97|322.67|319.03|322.73|319.09|322.61|318.97|0
1652148070000|2022-05-10 02:01:10|322.61|318.97|322.33|318.69|322.61|318.97|322.33|318.69|0
1652148080000|2022-05-10 02:01:20|322.27|318.63|322.44|318.8|322.44|318.8|322.16|318.52|0
1652148090000|2022-05-10 02:01:30|322.61|318.97|322.84|319.2|322.84|319.2|322.61|318.97|0
1652148100000|2022-05-10 02:01:40|322.9|319.26|322.95|319.31|322.95|319.31|322.9|319.26|0
1652148110000|2022-05-10 02:01:50|323.01|319.37|323.01|319.37|323.01|319.37|322.95|319.31|0
1652148120000|2022-05-10 02:02:00|322.95|319.31|322.27|318.63|322.95|319.31|322.27|318.63|0
1652148130000|2022-05-10 02:02:10|322.16|318.52|322.04|318.4|322.22|318.58|322.04|318.4|0
1652148140000|2022-05-10 02:02:20|321.93|318.29|321.7|318.06|321.93|318.29|321.7|318.06|0
1652148150000|2022-05-10 02:02:30|321.59|317.95|321.36|317.72|321.59|317.95|321.36|317.72|0
1652148160000|2022-05-10 02:02:40|321.31|317.67|321.54|317.9|321.65|318.01|321.31|317.67|0
1652148170000|2022-05-10 02:02:50|321.59|317.95|321.93|318.29|322.04|318.4|321.59|317.95|0
1652148180000|2022-05-10 02:03:00|321.82|318.18|321.53|317.89|321.82|318.18|321.53|317.89|0
1652148190000|2022-05-10 02:03:10|321.25|317.61|321.25|317.61|321.36|317.72|321.25|317.61|0
1652148200000|2022-05-10 02:03:20|321.31|317.67|321.36|317.72|321.42|317.78|321.31|317.67|0
1652148210000|2022-05-10 02:03:30|321.25|317.61|321.93|318.29|321.93|318.29|321.25|317.61|0
1652148220000|2022-05-10 02:03:40|321.82|318.18|321.93|318.29|321.93|318.29|321.82|318.18|0
1652148230000|2022-05-10 02:03:50|321.76|318.12|321.82|318.18|321.82|318.18|321.65|318.01|0
1652148240000|2022-05-10 02:04:00|322.1|318.46|322.44|318.8|322.5|318.86|322.1|318.46|0
1652148250000|2022-05-10 02:04:10|322.27|318.63|322.16|318.52|322.27|318.63|322.16|318.52|0
1652148260000|2022-05-10 02:04:20|322.22|318.58|322.16|318.52|322.33|318.69|322.16|318.52|0
1652148270000|2022-05-10 02:04:30|322.27|318.63|322.16|318.52|322.27|318.63|322.16|318.52|0
1652148280000|2022-05-10 02:04:40|322.22|318.58|322.16|318.52|322.22|318.58|322.16|318.52|0
1652148290000|2022-05-10 02:04:50|322.04|318.4|322.04|318.4|322.1|318.46|322.04|318.4|0
1652148300000|2022-05-10 02:05:00|320.87|317.23|321.03|317.39|321.03|317.39|320.58|316.94|0
1652148310000|2022-05-10 02:05:10|320.98|317.34|321.09|317.45|321.09|317.45|320.98|317.34|0
1652148320000|2022-05-10 02:05:20|321.49|317.85|321.26|317.62|321.6|317.96|321.26|317.62|0
1652148330000|2022-05-10 02:05:30|321.32|317.68|321.37|317.73|321.43|317.79|321.26|317.62|0
1652148340000|2022-05-10 02:05:40|321.26|317.62|321.49|317.85|321.66|318.02|321.26|317.62|0
1652148350000|2022-05-10 02:05:50|321.37|317.73|321.83|318.19|322.06|318.42|321.37|317.73|0
1652148360000|2022-05-10 02:06:00|322.06|318.42|322.06|318.42|322.12|318.48|322.06|318.42|0
1652148370000|2022-05-10 02:06:10|322.12|318.48|322.63|318.99|322.63|318.99|322.12|318.48|0
1652148380000|2022-05-10 02:06:20|322.29|318.65|321.83|318.19|322.29|318.65|321.83|318.19|0
1652148390000|2022-05-10 02:06:30|321.94|318.3|321.77|318.13|321.94|318.3|321.77|318.13|0
1652148400000|2022-05-10 02:06:40|321.66|318.02|321.49|317.85|321.66|318.02|321.49|317.85|0
1652148410000|2022-05-10 02:06:50|321.37|317.73|321.49|317.85|321.49|317.85|321.37|317.73|0
1652148420000|2022-05-10 02:07:00|321.37|317.73|321.6|317.96|321.6|317.96|321.37|317.73|0
1652148430000|2022-05-10 02:07:10|321.77|318.13|321.83|318.19|321.83|318.19|321.77|318.13|0
1652148440000|2022-05-10 02:07:20|321.94|318.3|321.72|318.08|321.94|318.3|321.72|318.08|0
1652148450000|2022-05-10 02:07:30|321.77|318.13|321.49|317.85|321.77|318.13|321.32|317.68|0
1652148460000|2022-05-10 02:07:40|321.6|317.96|321.89|318.25|321.89|318.25|321.6|317.96|0
1652148470000|2022-05-10 02:07:50|321.94|318.3|322.17|318.53|322.28|318.64|321.94|318.3|0
1652148480000|2022-05-10 02:08:00|322.06|318.42|321.83|318.19|322.06|318.42|321.83|318.19|0
1652148490000|2022-05-10 02:08:10|321.89|318.25|321.83|318.19|322.17|318.53|321.83|318.19|0
1652148500000|2022-05-10 02:08:20|321.89|318.25|321.66|318.02|321.89|318.25|321.6|317.96|0
1652148510000|2022-05-10 02:08:30|321.6|317.96|321.77|318.13|321.77|318.13|321.6|317.96|0
1652148520000|2022-05-10 02:08:40|321.71|318.07|321.71|318.07|321.71|318.07|321.71|318.07|0
1652148530000|2022-05-10 02:08:50|321.77|318.13|321.6|317.96|321.77|318.13|321.6|317.96|0
1652148540000|2022-05-10 02:09:00|321.55|317.91|321.37|317.73|321.55|317.91|321.37|317.73|0
1652148550000|2022-05-10 02:09:10|321.2|317.56|321.03|317.39|321.2|317.56|321.03|317.39|0
1652148560000|2022-05-10 02:09:20|321.15|317.51|320.86|317.22|321.15|317.51|320.86|317.22|0
1652148570000|2022-05-10 02:09:30|320.92|317.28|320.64|317|320.92|317.28|320.24|316.6|0
1652148580000|2022-05-10 02:09:40|320.69|317.05|320.58|316.94|320.69|317.05|320.58|316.94|0
1652148590000|2022-05-10 02:09:50|320.3|316.66|319.78|316.14|320.3|316.66|319.78|316.14|0
1652148600000|2022-05-10 02:10:00|319.44|315.8|319.1|315.46|319.44|315.8|319.1|315.46|0
1652148610000|2022-05-10 02:10:10|318.88|315.24|318.54|314.9|318.88|315.24|318.2|314.56|0
1652148620000|2022-05-10 02:10:20|318.65|315.01|318.48|314.84|318.65|315.01|318.43|314.79|0
1652148630000|2022-05-10 02:10:30|318.88|315.24|318.88|315.24|318.88|315.24|318.88|315.24|0
1652148640000|2022-05-10 02:10:40|318.76|315.12|318.76|315.12|318.76|315.12|318.76|315.12|0
1652148650000|2022-05-10 02:10:50|318.99|315.35|319.1|315.46|319.1|315.46|318.82|315.18|0
1652148660000|2022-05-10 02:11:00|318.99|315.35|318.2|314.56|318.99|315.35|318.2|314.56|0
1652148670000|2022-05-10 02:11:10|318.31|314.67|318.43|314.79|318.43|314.79|318.26|314.62|0
1652148680000|2022-05-10 02:11:20|318.71|315.07|318.76|315.12|318.76|315.12|318.71|315.07|0
1652148690000|2022-05-10 02:11:30|318.65|315.01|318.76|315.12|318.76|315.12|318.65|315.01|0
1652148700000|2022-05-10 02:11:40|318.82|315.18|318.65|315.01|318.99|315.35|318.65|315.01|0
1652148710000|2022-05-10 02:11:50|318.88|315.24|318.88|315.24|318.99|315.35|318.88|315.24|0
1652148720000|2022-05-10 02:12:00|318.65|315.01|318.6|314.96|318.76|315.12|318.6|314.96|0
1652148730000|2022-05-10 02:12:10|318.42|314.78|318.37|314.73|318.71|315.07|318.37|314.73|0
1652148740000|2022-05-10 02:12:20|318.42|314.78|318.37|314.73|318.42|314.78|318.37|314.73|0
1652148750000|2022-05-10 02:12:30|318.6|314.96|318.6|314.96|318.6|314.96|318.54|314.9|0
1652148760000|2022-05-10 02:12:40|318.54|314.9|318.42|314.78|318.54|314.9|318.42|314.78|0
1652148770000|2022-05-10 02:12:50|318.54|314.9|318.48|314.84|318.6|314.96|318.42|314.78|0
1652148780000|2022-05-10 02:13:00|318.2|314.56|318.37|314.73|318.37|314.73|318.14|314.5|0
1652148790000|2022-05-10 02:13:10|318.76|315.12|318.6|314.96|318.76|315.12|318.37|314.73|0
1652148800000|2022-05-10 02:13:20|318.65|315.01|318.65|315.01|318.65|315.01|318.65|315.01|0
1652148810000|2022-05-10 02:13:30|318.76|315.12|318.82|315.18|318.82|315.18|318.76|315.12|0
1652148820000|2022-05-10 02:13:40|318.76|315.12|319.22|315.58|319.22|315.58|318.76|315.12|0
1652148830000|2022-05-10 02:13:50|318.99|315.35|318.99|315.35|318.99|315.35|318.88|315.24|0
1652148840000|2022-05-10 02:14:00|318.93|315.29|319.55|315.91|319.55|315.91|318.93|315.29|0
1652148850000|2022-05-10 02:14:10|319.5|315.86|319.44|315.8|319.5|315.86|319.33|315.69|0
1652148860000|2022-05-10 02:14:20|319.5|315.86|319.44|315.8|319.5|315.86|319.44|315.8|0
1652148870000|2022-05-10 02:14:30|319.21|315.57|319.16|315.52|319.21|315.57|319.16|315.52|0
1652148880000|2022-05-10 02:14:40|319.1|315.46|318.54|314.9|319.1|315.46|318.54|314.9|0
1652148890000|2022-05-10 02:14:50|318.48|314.84|318.42|314.78|318.76|315.12|318.42|314.78|0
1652148900000|2022-05-10 02:15:00|318.31|314.67|318.54|314.9|318.54|314.9|318.26|314.62|0
1652148910000|2022-05-10 02:15:10|318.93|315.29|318.82|315.18|318.93|315.29|318.82|315.18|0
1652148920000|2022-05-10 02:15:20|318.99|315.35|319.44|315.8|319.44|315.8|318.99|315.35|0
1652148930000|2022-05-10 02:15:30|319.39|315.75|319.78|316.14|319.95|316.31|319.39|315.75|0
1652148940000|2022-05-10 02:15:40|319.67|316.03|319.73|316.09|319.78|316.14|319.67|316.03|0
1652148950000|2022-05-10 02:15:50|319.78|316.14|319.78|316.14|319.84|316.2|319.78|316.14|0
1652148960000|2022-05-10 02:16:00|319.61|315.97|319.55|315.91|319.67|316.03|319.55|315.91|0
1652148970000|2022-05-10 02:16:10|319.5|315.86|319.55|315.91|319.61|315.97|319.5|315.86|0
1652148980000|2022-05-10 02:16:20|319.61|315.97|319.33|315.69|319.61|315.97|319.33|315.69|0
1652148990000|2022-05-10 02:16:30|319.05|315.41|319.33|315.69|319.33|315.69|319.05|315.41|0
1652149000000|2022-05-10 02:16:40|319.61|315.97|319.78|316.14|319.89|316.25|319.61|315.97|0
1652149010000|2022-05-10 02:16:50|319.89|316.25|319.89|316.25|319.95|316.31|319.89|316.25|0
1652149020000|2022-05-10 02:17:00|320.01|316.37|319.95|316.31|320.01|316.37|319.95|316.31|0
1652149030000|2022-05-10 02:17:10|320.01|316.37|319.84|316.2|320.01|316.37|319.84|316.2|0
1652149040000|2022-05-10 02:17:20|319.78|316.14|319.84|316.2|319.84|316.2|319.78|316.14|0
1652149050000|2022-05-10 02:17:30|319.89|316.25|319.84|316.2|319.89|316.25|319.78|316.14|0
1652149060000|2022-05-10 02:17:40|319.78|316.14|319.44|315.8|319.78|316.14|319.44|315.8|0
1652149070000|2022-05-10 02:17:50|319.55|315.91|319.72|316.08|319.72|316.08|319.44|315.8|0
1652149080000|2022-05-10 02:18:00|319.21|315.57|319.27|315.63|319.27|315.63|319.1|315.46|0
1652149090000|2022-05-10 02:18:10|319.21|315.57|319.16|315.52|319.21|315.57|319.16|315.52|0
1652149100000|2022-05-10 02:18:20|319.21|315.57|319.27|315.63|319.33|315.69|319.21|315.57|0
1652149110000|2022-05-10 02:18:30|319.33|315.69|319.21|315.57|319.33|315.69|319.21|315.57|0
1652149120000|2022-05-10 02:18:40|318.87|315.23|318.87|315.23|318.93|315.29|318.87|315.23|0
1652149130000|2022-05-10 02:18:50|318.93|315.29|319.1|315.46|319.1|315.46|318.93|315.29|0
1652149140000|2022-05-10 02:19:00|318.93|315.29|318.93|315.29|318.99|315.35|318.93|315.29|0
1652149150000|2022-05-10 02:19:10|318.99|315.35|318.71|315.07|318.99|315.35|318.53|314.89|0
1652149160000|2022-05-10 02:19:20|318.65|315.01|318.53|314.89|318.65|315.01|318.53|314.89|0
1652149170000|2022-05-10 02:19:30|318.48|314.84|318.53|314.89|318.53|314.89|318.48|314.84|0
1652149180000|2022-05-10 02:19:40|318.65|315.01|318.76|315.12|318.76|315.12|318.65|315.01|0
1652149190000|2022-05-10 02:19:50|318.71|315.07|318.65|315.01|318.76|315.12|318.65|315.01|0
1652149200000|2022-05-10 02:20:00|318.48|314.84|318.87|315.23|318.93|315.29|318.48|314.84|0
1652149210000|2022-05-10 02:20:10|318.82|315.18|318.59|314.95|318.82|315.18|318.59|314.95|0
1652149220000|2022-05-10 02:20:20|318.65|315.01|318.48|314.84|318.65|315.01|318.48|314.84|0
1652149230000|2022-05-10 02:20:30|318.42|314.78|318.08|314.44|318.42|314.78|318.08|314.44|0
1652149240000|2022-05-10 02:20:40|318.19|314.55|318.19|314.55|318.19|314.55|318.08|314.44|0
1652149250000|2022-05-10 02:20:50|318.31|314.67|318.31|314.67|318.31|314.67|318.25|314.61|0
1652149260000|2022-05-10 02:21:00|318.19|314.55|318.08|314.44|318.19|314.55|318.08|314.44|0
1652149270000|2022-05-10 02:21:10|318.14|314.5|318.14|314.5|318.19|314.55|318.08|314.44|0
1652149280000|2022-05-10 02:21:20|318.31|314.67|318.65|315.01|318.65|315.01|318.31|314.67|0
1652149290000|2022-05-10 02:21:30|318.31|314.67|318.42|314.78|318.42|314.78|318.19|314.55|0
1652149300000|2022-05-10 02:21:40|318.31|314.67|318.31|314.67|318.31|314.67|318.31|314.67|0
1652149310000|2022-05-10 02:21:50|318.48|314.84|318.19|314.55|318.48|314.84|318.19|314.55|0
1652149320000|2022-05-10 02:22:00|317.97|314.33|318.03|314.39|318.03|314.39|317.97|314.33|0
1652149330000|2022-05-10 02:22:10|317.97|314.33|318.08|314.44|318.08|314.44|317.97|314.33|0
1652149340000|2022-05-10 02:22:20|318.03|314.39|318.19|314.55|318.19|314.55|318.03|314.39|0
1652149350000|2022-05-10 02:22:30|318.31|314.67|318.42|314.78|318.42|314.78|318.31|314.67|0
1652149360000|2022-05-10 02:22:40|318.31|314.67|318.25|314.61|318.42|314.78|318.25|314.61|0
1652149370000|2022-05-10 02:22:50|318.14|314.5|318.25|314.61|318.25|314.61|318.14|314.5|0
1652149380000|2022-05-10 02:23:00|318.19|314.55|318.19|314.55|318.25|314.61|318.19|314.55|0
1652149390000|2022-05-10 02:23:10|318.25|314.61|318.19|314.55|318.25|314.61|318.19|314.55|0
1652149400000|2022-05-10 02:23:20|318.25|314.61|318.42|314.78|318.42|314.78|318.25|314.61|0
1652149410000|2022-05-10 02:23:30|318.48|314.84|318.48|314.84|318.64|315|318.48|314.84|0
1652149420000|2022-05-10 02:23:40|318.42|314.78|318.64|315|318.76|315.12|318.42|314.78|0
1652149430000|2022-05-10 02:23:50|318.76|315.12|318.76|315.12|318.76|315.12|318.64|315|0
1652149440000|2022-05-10 02:24:00|318.7|315.06|318.87|315.23|318.87|315.23|318.7|315.06|0
1652149450000|2022-05-10 02:24:10|318.98|315.34|318.98|315.34|318.98|315.34|318.93|315.29|0
1652149460000|2022-05-10 02:24:20|318.64|315|318.64|315|318.64|315|318.53|314.89|0
1652149470000|2022-05-10 02:24:30|318.42|314.78|318.42|314.78|318.53|314.89|318.42|314.78|0
1652149480000|2022-05-10 02:24:40|318.59|314.95|318.76|315.12|318.76|315.12|318.59|314.95|0
1652149490000|2022-05-10 02:24:50|318.7|315.06|318.87|315.23|319.1|315.46|318.7|315.06|0
1652149500000|2022-05-10 02:25:00|318.76|315.12|318.59|314.95|318.87|315.23|318.59|314.95|0
1652149510000|2022-05-10 02:25:10|318.76|315.12|318.59|314.95|318.76|315.12|318.59|314.95|0
1652149520000|2022-05-10 02:25:20|318.76|315.12|318.82|315.18|318.82|315.18|318.59|314.95|0
1652149530000|2022-05-10 02:25:30|318.76|315.12|318.48|314.84|318.76|315.12|318.48|314.84|0
1652149540000|2022-05-10 02:25:40|318.42|314.78|318.14|314.5|318.42|314.78|318.14|314.5|0
1652149550000|2022-05-10 02:25:50|318.08|314.44|318.14|314.5|318.19|314.55|318.08|314.44|0
1652149560000|2022-05-10 02:26:00|318.19|314.55|318.3|314.66|318.3|314.66|318.08|314.44|0
1652149570000|2022-05-10 02:26:10|318.19|314.55|318.25|314.61|318.36|314.72|318.19|314.55|0
1652149580000|2022-05-10 02:26:20|318.3|314.66|318.3|314.66|318.3|314.66|318.25|314.61|0
1652149590000|2022-05-10 02:26:30|318.36|314.72|318.25|314.61|318.36|314.72|318.25|314.61|0
1652149600000|2022-05-10 02:26:40|318.3|314.66|318.25|314.61|318.36|314.72|318.25|314.61|0
1652149610000|2022-05-10 02:26:50|318.19|314.55|317.97|314.33|318.19|314.55|317.97|314.33|0
1652149620000|2022-05-10 02:27:00|318.02|314.38|318.08|314.44|318.14|314.5|318.02|314.38|0
1652149630000|2022-05-10 02:27:10|317.97|314.33|317.97|314.33|317.97|314.33|317.97|314.33|0
1652149640000|2022-05-10 02:27:20|318.08|314.44|317.97|314.33|318.08|314.44|317.97|314.33|0
1652149660000|2022-05-10 02:27:40|318.02|314.38|318.02|314.38|318.02|314.38|318.02|314.38|0
1652149670000|2022-05-10 02:27:50|317.97|314.33|317.96|314.32|317.97|314.33|317.96|314.32|0
1652149680000|2022-05-10 02:28:00|316.61|312.97|316.61|312.97|316.67|313.03|316.61|312.97|0
1652149690000|2022-05-10 02:28:10|316.28|312.64|316.16|312.52|316.28|312.64|316.16|312.52|0
1652149700000|2022-05-10 02:28:20|316.05|312.41|315.83|312.19|316.05|312.41|315.83|312.19|0
1652149710000|2022-05-10 02:28:30|316.05|312.41|315.66|312.02|316.05|312.41|315.49|311.85|0
1652149720000|2022-05-10 02:28:40|315.6|311.96|315.49|311.85|315.6|311.96|315.49|311.85|0
1652149730000|2022-05-10 02:28:50|315.38|311.74|315.27|311.63|315.38|311.74|315.27|311.63|0
1652149740000|2022-05-10 02:29:00|315.32|311.68|315.6|311.96|315.6|311.96|315.32|311.68|0
1652149750000|2022-05-10 02:29:10|315.49|311.85|315.94|312.3|315.94|312.3|315.49|311.85|0
1652149760000|2022-05-10 02:29:20|315.83|312.19|316.05|312.41|316.16|312.52|315.83|312.19|0
1652149770000|2022-05-10 02:29:30|315.94|312.3|315.49|311.85|315.94|312.3|315.49|311.85|0
1652149780000|2022-05-10 02:29:40|315.26|311.62|315.04|311.4|315.26|311.62|315.04|311.4|0
1652149790000|2022-05-10 02:29:50|314.93|311.29|315.04|311.4|315.04|311.4|314.93|311.29|0
1652149800000|2022-05-10 02:30:00|315.26|311.62|314.82|311.18|315.32|311.68|314.82|311.18|0
1652149810000|2022-05-10 02:30:10|315.49|311.85|315.38|311.74|315.49|311.85|315.38|311.74|0
1652149820000|2022-05-10 02:30:20|315.49|311.85|315.83|312.19|315.83|312.19|315.49|311.85|0
1652149830000|2022-05-10 02:30:30|315.94|312.3|315.94|312.3|315.94|312.3|315.83|312.19|0
1652149840000|2022-05-10 02:30:40|315.83|312.19|315.77|312.13|315.83|312.19|315.77|312.13|0
1652149850000|2022-05-10 02:30:50|315.71|312.07|315.71|312.07|315.71|312.07|315.66|312.02|0
1652149860000|2022-05-10 02:31:00|315.6|311.96|315.6|311.96|315.6|311.96|315.49|311.85|0
1652149870000|2022-05-10 02:31:10|315.49|311.85|315.71|312.07|315.77|312.13|315.49|311.85|0
1652149880000|2022-05-10 02:31:20|315.83|312.19|315.71|312.07|315.83|312.19|315.71|312.07|0
1652149890000|2022-05-10 02:31:30|315.77|312.13|315.88|312.24|315.88|312.24|315.6|311.96|0
1652149900000|2022-05-10 02:31:40|315.6|311.96|315.71|312.07|315.71|312.07|315.6|311.96|0
1652149910000|2022-05-10 02:31:50|315.82|312.18|315.82|312.18|315.82|312.18|315.82|312.18|0
1652149920000|2022-05-10 02:32:00|315.71|312.07|314.7|311.06|315.94|312.3|314.7|311.06|0
1652149930000|2022-05-10 02:32:10|314.48|310.84|314.48|310.84|314.76|311.12|314.48|310.84|0
1652149940000|2022-05-10 02:32:20|314.59|310.95|314.59|310.95|314.65|311.01|314.59|310.95|0
1652149950000|2022-05-10 02:32:30|314.65|311.01|315.04|311.4|315.04|311.4|314.65|311.01|0
1652149960000|2022-05-10 02:32:40|314.92|311.28|314.7|311.06|314.98|311.34|314.7|311.06|0
1652149970000|2022-05-10 02:32:50|314.81|311.17|314.7|311.06|314.81|311.17|314.7|311.06|0
1652149980000|2022-05-10 02:33:00|314.81|311.17|314.7|311.06|314.92|311.28|314.7|311.06|0
1652149990000|2022-05-10 02:33:10|314.76|311.12|314.98|311.34|314.98|311.34|314.76|311.12|0
1652150000000|2022-05-10 02:33:20|314.92|311.28|314.7|311.06|314.92|311.28|314.7|311.06|0
1652150010000|2022-05-10 02:33:30|314.92|311.28|314.81|311.17|314.92|311.28|314.81|311.17|0
1652150020000|2022-05-10 02:33:40|314.87|311.23|314.76|311.12|314.92|311.28|314.76|311.12|0
1652150030000|2022-05-10 02:33:50|314.7|311.06|314.7|311.06|314.81|311.17|314.65|311.01|0
1652150040000|2022-05-10 02:34:00|314.81|311.17|315.04|311.4|315.04|311.4|314.81|311.17|0
1652150060000|2022-05-10 02:34:20|315.15|311.51|315.21|311.57|315.21|311.57|315.04|311.4|0
1652150070000|2022-05-10 02:34:30|315.37|311.73|315.21|311.57|315.37|311.73|315.21|311.57|0
1652150080000|2022-05-10 02:34:40|315.26|311.62|315.37|311.73|315.37|311.73|315.26|311.62|0
1652150090000|2022-05-10 02:34:50|315.6|311.96|315.49|311.85|315.71|312.07|315.49|311.85|0
1652150100000|2022-05-10 02:35:00|315.43|311.79|315.26|311.62|315.43|311.79|315.26|311.62|0
1652150110000|2022-05-10 02:35:10|315.21|311.57|315.15|311.51|315.26|311.62|315.15|311.51|0
1652150120000|2022-05-10 02:35:20|315.04|311.4|315.37|311.73|315.37|311.73|315.04|311.4|0
1652150130000|2022-05-10 02:35:30|315.43|311.79|315.43|311.79|315.43|311.79|315.43|311.79|0
1652150140000|2022-05-10 02:35:40|315.37|311.73|315.54|311.9|315.54|311.9|315.37|311.73|0
1652150150000|2022-05-10 02:35:50|315.49|311.85|315.71|312.07|315.71|312.07|315.49|311.85|0
1652150160000|2022-05-10 02:36:00|315.6|311.96|315.54|311.9|315.71|312.07|315.48|311.84|0
1652150170000|2022-05-10 02:36:10|315.6|311.96|315.48|311.84|315.66|312.02|315.48|311.84|0
1652150180000|2022-05-10 02:36:20|315.43|311.79|315.43|311.79|315.48|311.84|315.37|311.73|0
1652150190000|2022-05-10 02:36:30|315.37|311.73|315.43|311.79|315.48|311.84|315.37|311.73|0
1652150200000|2022-05-10 02:36:40|315.37|311.73|315.6|311.96|315.6|311.96|315.37|311.73|0
1652150210000|2022-05-10 02:36:50|315.37|311.73|315.21|311.57|315.37|311.73|315.21|311.57|0
1652150220000|2022-05-10 02:37:00|315.32|311.68|315.26|311.62|315.32|311.68|315.26|311.62|0
1652150230000|2022-05-10 02:37:10|315.37|311.73|315.48|311.84|315.48|311.84|315.37|311.73|0
1652150240000|2022-05-10 02:37:20|315.6|311.96|315.71|312.07|315.71|312.07|315.6|311.96|0
1652150250000|2022-05-10 02:37:30|315.82|312.18|315.71|312.07|315.82|312.18|315.71|312.07|0
1652150260000|2022-05-10 02:37:40|315.6|311.96|315.37|311.73|315.6|311.96|315.37|311.73|0
1652150270000|2022-05-10 02:37:50|315.26|311.62|315.32|311.68|315.32|311.68|315.26|311.62|0
1652150280000|2022-05-10 02:38:00|315.26|311.62|315.37|311.73|315.37|311.73|315.26|311.62|0
1652150290000|2022-05-10 02:38:10|315.26|311.62|315.03|311.39|315.26|311.62|315.03|311.39|0
1652150300000|2022-05-10 02:38:20|314.92|311.28|315.09|311.45|315.09|311.45|314.92|311.28|0
1652150310000|2022-05-10 02:38:30|315.15|311.51|315.15|311.51|315.15|311.51|315.15|311.51|0
1652150320000|2022-05-10 02:38:40|315.09|311.45|315.03|311.39|315.09|311.45|315.03|311.39|0
1652150330000|2022-05-10 02:38:50|314.92|311.28|314.92|311.28|314.92|311.28|314.92|311.28|0
1652150340000|2022-05-10 02:39:00|314.75|311.11|314.92|311.28|314.92|311.28|314.75|311.11|0
1652150350000|2022-05-10 02:39:10|314.87|311.23|314.47|310.83|314.87|311.23|314.47|310.83|0
1652150360000|2022-05-10 02:39:20|314.7|311.06|314.58|310.94|314.7|311.06|314.58|310.94|0
1652150370000|2022-05-10 02:39:30|314.47|310.83|314.02|310.38|314.47|310.83|314.02|310.38|0
1652150380000|2022-05-10 02:39:40|313.91|310.27|313.91|310.27|313.91|310.27|313.8|310.16|0
1652150390000|2022-05-10 02:39:50|313.8|310.16|313.57|309.93|313.8|310.16|313.57|309.93|0
1652150400000|2022-05-10 02:40:00|313.46|309.82|313.8|310.16|313.8|310.16|313.46|309.82|0
1652150410000|2022-05-10 02:40:10|313.74|310.1|313.57|309.93|313.74|310.1|313.57|309.93|0
1652150420000|2022-05-10 02:40:20|313.69|310.05|314.19|310.55|314.19|310.55|313.69|310.05|0
1652150430000|2022-05-10 02:40:30|314.25|310.61|314.58|310.94|314.58|310.94|314.25|310.61|0
1652150440000|2022-05-10 02:40:40|314.47|310.83|314.42|310.78|314.47|310.83|314.42|310.78|0
1652150450000|2022-05-10 02:40:50|314.36|310.72|314.47|310.83|314.47|310.83|314.36|310.72|0
1652150460000|2022-05-10 02:41:00|314.53|310.89|314.75|311.11|314.75|311.11|314.47|310.83|0
1652150470000|2022-05-10 02:41:10|314.7|311.06|314.64|311|314.7|311.06|314.58|310.94|0
1652150480000|2022-05-10 02:41:20|314.58|310.94|314.58|310.94|314.64|311|314.58|310.94|0
1652150490000|2022-05-10 02:41:30|314.92|311.28|315.09|311.45|315.14|311.5|314.92|311.28|0
1652150500000|2022-05-10 02:41:40|315.14|311.5|315.26|311.62|315.26|311.62|315.14|311.5|0
1652150510000|2022-05-10 02:41:50|315.2|311.56|315.14|311.5|315.2|311.56|315.14|311.5|0
1652150520000|2022-05-10 02:42:00|315.2|311.56|315.14|311.5|315.2|311.56|315.14|311.5|0
1652150530000|2022-05-10 02:42:10|315.26|311.62|315.26|311.62|315.26|311.62|315.26|311.62|0
1652150540000|2022-05-10 02:42:20|315.14|311.5|315.14|311.5|315.14|311.5|315.14|311.5|0
1652150550000|2022-05-10 02:42:30|315.26|311.62|315.2|311.56|315.26|311.62|315.2|311.56|0
1652150560000|2022-05-10 02:42:40|315.14|311.5|315.14|311.5|315.14|311.5|315.14|311.5|0
1652150570000|2022-05-10 02:42:50|315.2|311.56|315.26|311.62|315.26|311.62|315.2|311.56|0
1652150580000|2022-05-10 02:43:00|315.2|311.56|315.26|311.62|315.26|311.62|315.14|311.5|0
1652150600000|2022-05-10 02:43:20|315.59|311.95|315.48|311.84|315.59|311.95|315.48|311.84|0
1652150610000|2022-05-10 02:43:30|315.37|311.73|315.14|311.5|315.43|311.79|315.14|311.5|0
1652150620000|2022-05-10 02:43:40|315.26|311.62|315.26|311.62|315.26|311.62|315.14|311.5|0
1652150630000|2022-05-10 02:43:50|315.31|311.67|315.37|311.73|315.43|311.79|315.31|311.67|0
1652150640000|2022-05-10 02:44:00|315.14|311.5|315.37|311.73|315.43|311.79|315.14|311.5|0
1652150650000|2022-05-10 02:44:10|315.26|311.62|315.26|311.62|315.37|311.73|315.26|311.62|0
1652150660000|2022-05-10 02:44:20|315.2|311.56|315.31|311.67|315.37|311.73|315.2|311.56|0
1652150670000|2022-05-10 02:44:30|315.37|311.73|315.48|311.84|315.48|311.84|315.37|311.73|0
1652150680000|2022-05-10 02:44:40|315.37|311.73|315.37|311.73|315.37|311.73|315.31|311.67|0
1652150690000|2022-05-10 02:44:50|315.26|311.62|315.14|311.5|315.37|311.73|315.14|311.5|0
1652150700000|2022-05-10 02:45:00|315.26|311.62|315.26|311.62|315.26|311.62|315.2|311.56|0
1652150710000|2022-05-10 02:45:10|315.48|311.84|315.59|311.95|315.59|311.95|315.48|311.84|0
1652150720000|2022-05-10 02:45:20|315.54|311.9|315.48|311.84|315.59|311.95|315.48|311.84|0
1652150730000|2022-05-10 02:45:30|315.37|311.73|315.59|311.95|315.59|311.95|315.37|311.73|0
1652150740000|2022-05-10 02:45:40|315.48|311.84|315.37|311.73|315.48|311.84|315.37|311.73|0
1652150750000|2022-05-10 02:45:50|315.43|311.79|315.14|311.5|315.43|311.79|315.14|311.5|0
1652150760000|2022-05-10 02:46:00|315.03|311.39|315.03|311.39|315.03|311.39|314.86|311.22|0
1652150770000|2022-05-10 02:46:10|315.09|311.45|315.09|311.45|315.09|311.45|315.03|311.39|0
1652150780000|2022-05-10 02:46:20|315.2|311.56|315.09|311.45|315.2|311.56|315.09|311.45|0
1652150790000|2022-05-10 02:46:30|314.98|311.34|314.92|311.28|314.98|311.34|314.92|311.28|0
1652150800000|2022-05-10 02:46:40|314.86|311.22|314.69|311.05|314.92|311.28|314.69|311.05|0
1652150810000|2022-05-10 02:46:50|314.8|311.16|314.53|310.89|314.8|311.16|314.53|310.89|0
1652150820000|2022-05-10 02:47:00|314.41|310.77|314.69|311.05|314.69|311.05|314.41|310.77|0
1652150830000|2022-05-10 02:47:10|314.75|311.11|314.8|311.16|314.8|311.16|314.75|311.11|0
1652150840000|2022-05-10 02:47:20|314.86|311.22|315.03|311.39|315.03|311.39|314.86|311.22|0
1652150850000|2022-05-10 02:47:30|314.92|311.28|315.14|311.5|315.14|311.5|314.92|311.28|0
1652150860000|2022-05-10 02:47:40|315.31|311.67|315.09|311.45|315.31|311.67|315.09|311.45|0
1652150870000|2022-05-10 02:47:50|315.25|311.61|315.2|311.56|315.25|311.61|315.2|311.56|0
1652150880000|2022-05-10 02:48:00|315.25|311.61|315.37|311.73|315.37|311.73|315.25|311.61|0
1652150890000|2022-05-10 02:48:10|315.31|311.67|315.25|311.61|315.31|311.67|315.25|311.61|0
1652150900000|2022-05-10 02:48:20|315.03|311.39|314.86|311.22|315.03|311.39|314.86|311.22|0
1652150910000|2022-05-10 02:48:30|314.97|311.33|315.03|311.39|315.03|311.39|314.92|311.28|0
1652150920000|2022-05-10 02:48:40|314.97|311.33|315.03|311.39|315.03|311.39|314.92|311.28|0
1652150930000|2022-05-10 02:48:50|315.09|311.45|315.14|311.5|315.14|311.5|315.09|311.45|0
1652150940000|2022-05-10 02:49:00|315.25|311.61|315.31|311.67|315.31|311.67|315.14|311.5|0
1652150950000|2022-05-10 02:49:10|315.09|311.45|315.25|311.61|315.25|311.61|315.09|311.45|0
1652150960000|2022-05-10 02:49:20|315.09|311.45|315.25|311.61|315.25|311.61|315.09|311.45|0
1652150970000|2022-05-10 02:49:30|315.2|311.56|315.25|311.61|315.25|311.61|315.2|311.56|0
1652150980000|2022-05-10 02:49:40|315.31|311.67|315.31|311.67|315.37|311.73|315.2|311.56|0
1652150990000|2022-05-10 02:49:50|315.25|311.61|315.2|311.56|315.25|311.61|315.2|311.56|0
1652151000000|2022-05-10 02:50:00|315.14|311.5|315.25|311.61|315.25|311.61|315.14|311.5|0
1652151010000|2022-05-10 02:50:10|315.09|311.45|315.09|311.45|315.09|311.45|315.09|311.45|0
1652151020000|2022-05-10 02:50:20|315.03|311.39|315.09|311.45|315.09|311.45|314.97|311.33|0
1652151030000|2022-05-10 02:50:30|315.14|311.5|315.31|311.67|315.37|311.73|315.14|311.5|0
1652151040000|2022-05-10 02:50:40|315.48|311.84|315.59|311.95|315.59|311.95|315.42|311.78|0
1652151050000|2022-05-10 02:50:50|315.48|311.84|315.09|311.45|315.48|311.84|315.09|311.45|0
1652151060000|2022-05-10 02:51:00|315.31|311.67|314.97|311.33|315.31|311.67|314.97|311.33|0
1652151070000|2022-05-10 02:51:10|314.92|311.28|315.09|311.45|315.09|311.45|314.92|311.28|0
1652151080000|2022-05-10 02:51:20|314.92|311.28|314.91|311.27|315.03|311.39|314.91|311.27|0
1652151090000|2022-05-10 02:51:30|314.97|311.33|314.97|311.33|314.97|311.33|314.97|311.33|0
1652151100000|2022-05-10 02:51:40|314.8|311.16|314.8|311.16|314.8|311.16|314.8|311.16|0
1652151110000|2022-05-10 02:51:50|314.69|311.05|314.35|310.71|314.69|311.05|314.35|310.71|0
1652151120000|2022-05-10 02:52:00|315.36|311.72|315.14|311.5|315.36|311.72|315.14|311.5|0
1652151130000|2022-05-10 02:52:10|315.03|311.39|315.09|311.45|315.09|311.45|315.03|311.39|0
1652151140000|2022-05-10 02:52:20|315.14|311.5|315.36|311.72|315.36|311.72|315.14|311.5|0
1652151150000|2022-05-10 02:52:30|315.25|311.61|315.14|311.5|315.25|311.61|315.14|311.5|0
1652151160000|2022-05-10 02:52:40|315.2|311.56|315.25|311.61|315.36|311.72|315.2|311.56|0
1652151170000|2022-05-10 02:52:50|315.31|311.67|315.36|311.72|315.36|311.72|315.25|311.61|0
1652151180000|2022-05-10 02:53:00|315.31|311.67|315.25|311.61|315.31|311.67|315.08|311.44|0
1652151190000|2022-05-10 02:53:10|315.42|311.78|315.2|311.56|315.42|311.78|315.2|311.56|0
1652151200000|2022-05-10 02:53:20|315.14|311.5|314.97|311.33|315.14|311.5|314.97|311.33|0
1652151210000|2022-05-10 02:53:30|314.86|311.22|315.03|311.39|315.03|311.39|314.86|311.22|0
1652151220000|2022-05-10 02:53:40|315.08|311.44|315.2|311.56|315.2|311.56|315.03|311.39|0
1652151230000|2022-05-10 02:53:50|315.25|311.61|315.25|311.61|315.25|311.61|315.25|311.61|0
1652151240000|2022-05-10 02:54:00|315.2|311.56|314.97|311.33|315.2|311.56|314.97|311.33|0
1652151250000|2022-05-10 02:54:10|314.91|311.27|314.75|311.11|314.91|311.27|314.75|311.11|0
1652151260000|2022-05-10 02:54:20|314.8|311.16|314.86|311.22|314.97|311.33|314.8|311.16|0
1652151270000|2022-05-10 02:54:30|315.03|311.39|315.03|311.39|315.14|311.5|315.03|311.39|0
1652151280000|2022-05-10 02:54:40|314.97|311.33|314.91|311.27|314.97|311.33|314.91|311.27|0
1652151290000|2022-05-10 02:54:50|315.03|311.39|315.25|311.61|315.25|311.61|315.03|311.39|0
1652151300000|2022-05-10 02:55:00|315.14|311.5|315.14|311.5|315.14|311.5|314.91|311.27|0
1652151310000|2022-05-10 02:55:10|315.25|311.61|315.53|311.89|315.53|311.89|315.25|311.61|0
1652151320000|2022-05-10 02:55:20|315.48|311.84|315.65|312.01|315.65|312.01|315.42|311.78|0
1652151330000|2022-05-10 02:55:30|315.7|312.06|315.81|312.17|315.93|312.29|315.65|312.01|0
1652151340000|2022-05-10 02:55:40|315.7|312.06|316.04|312.4|316.04|312.4|315.7|312.06|0
1652151350000|2022-05-10 02:55:50|315.93|312.29|315.81|312.17|316.04|312.4|315.81|312.17|0
1652151360000|2022-05-10 02:56:00|315.87|312.23|315.47|311.83|315.87|312.23|315.47|311.83|0
1652151370000|2022-05-10 02:56:10|315.59|311.95|315.47|311.83|315.59|311.95|315.47|311.83|0
1652151380000|2022-05-10 02:56:20|315.36|311.72|315.59|311.95|315.59|311.95|315.31|311.67|0
1652151390000|2022-05-10 02:56:30|315.53|311.89|315.36|311.72|315.53|311.89|315.36|311.72|0
1652151400000|2022-05-10 02:56:40|315.25|311.61|315.14|311.5|315.31|311.67|315.14|311.5|0
1652151410000|2022-05-10 02:56:50|315.31|311.67|315.25|311.61|315.36|311.72|315.25|311.61|0
1652151420000|2022-05-10 02:57:00|315.36|311.72|315.25|311.61|315.36|311.72|315.25|311.61|0
1652151430000|2022-05-10 02:57:10|315.14|311.5|315.02|311.38|315.14|311.5|315.02|311.38|0
1652151440000|2022-05-10 02:57:20|314.8|311.16|315.36|311.72|315.36|311.72|314.8|311.16|0
1652151450000|2022-05-10 02:57:30|315.14|311.5|315.14|311.5|315.14|311.5|314.97|311.33|0
1652151460000|2022-05-10 02:57:40|314.91|311.27|314.8|311.16|314.91|311.27|314.69|311.05|0
1652151470000|2022-05-10 02:57:50|315.02|311.38|315.36|311.72|315.36|311.72|315.02|311.38|0
1652151480000|2022-05-10 02:58:00|315.25|311.61|315.25|311.61|315.25|311.61|315.25|311.61|0
1652151490000|2022-05-10 02:58:10|315.36|311.72|315.36|311.72|315.36|311.72|315.36|311.72|0
1652151500000|2022-05-10 02:58:20|315.31|311.67|315.25|311.61|315.31|311.67|315.25|311.61|0
1652151510000|2022-05-10 02:58:30|315.36|311.72|315.36|311.72|315.36|311.72|315.36|311.72|0
1652151520000|2022-05-10 02:58:40|315.19|311.55|315.14|311.5|315.19|311.55|315.14|311.5|0
1652151530000|2022-05-10 02:58:50|315.08|311.44|315.14|311.5|315.14|311.5|315.08|311.44|0
1652151540000|2022-05-10 02:59:00|315.25|311.61|315.02|311.38|315.25|311.61|315.02|311.38|0
1652151550000|2022-05-10 02:59:10|315.14|311.5|315.36|311.72|315.36|311.72|315.14|311.5|0
1652151560000|2022-05-10 02:59:20|315.47|311.83|315.36|311.72|315.47|311.83|315.36|311.72|0
1652151570000|2022-05-10 02:59:30|315.47|311.83|315.47|311.83|315.47|311.83|315.42|311.78|0
1652151580000|2022-05-10 02:59:40|315.7|312.06|315.59|311.95|315.7|312.06|315.59|311.95|0
1652151590000|2022-05-10 02:59:50|315.47|311.83|315.47|311.83|315.47|311.83|315.47|311.83|0
1652151600000|2022-05-10 03:00:00|315.36|311.72|315.02|311.38|315.36|311.72|315.02|311.38|0
1652151610000|2022-05-10 03:00:10|314.91|311.27|314.74|311.1|314.91|311.27|314.69|311.05|0
1652151620000|2022-05-10 03:00:20|314.57|310.93|314.57|310.93|314.57|310.93|314.57|310.93|0
1652151630000|2022-05-10 03:00:30|314.69|311.05|314.52|310.88|314.69|311.05|314.46|310.82|0
1652151640000|2022-05-10 03:00:40|314.46|310.82|314.46|310.82|314.57|310.93|314.46|310.82|0
1652151650000|2022-05-10 03:00:50|314.41|310.77|314.29|310.65|314.41|310.77|314.29|310.65|0
1652151660000|2022-05-10 03:01:00|314.35|310.71|314.86|311.22|314.86|311.22|314.24|310.6|0
1652151670000|2022-05-10 03:01:10|314.69|311.05|314.63|310.99|314.69|311.05|314.63|310.99|0
1652151680000|2022-05-10 03:01:20|314.8|311.16|314.8|311.16|314.8|311.16|314.8|311.16|0
1652151690000|2022-05-10 03:01:30|314.97|311.33|314.91|311.27|314.97|311.33|314.91|311.27|0
1652151700000|2022-05-10 03:01:40|314.86|311.22|314.69|311.05|314.86|311.22|314.52|310.88|0
1652151710000|2022-05-10 03:01:50|314.63|310.99|314.63|310.99|314.68|311.04|314.63|310.99|0
1652151720000|2022-05-10 03:02:00|314.68|311.04|314.63|310.99|314.68|311.04|314.63|310.99|0
1652151730000|2022-05-10 03:02:10|314.57|310.93|314.52|310.88|314.57|310.93|314.52|310.88|0
1652151740000|2022-05-10 03:02:20|314.46|310.82|314.46|310.82|314.46|310.82|314.35|310.71|0
1652151750000|2022-05-10 03:02:30|314.52|310.88|314.57|310.93|314.57|310.93|314.52|310.88|0
1652151770000|2022-05-10 03:02:50|314.63|310.99|314.68|311.04|314.68|311.04|314.57|310.93|0
1652151780000|2022-05-10 03:03:00|314.91|311.27|315.36|311.72|315.36|311.72|314.91|311.27|0
1652151790000|2022-05-10 03:03:10|315.42|311.78|315.02|311.38|315.42|311.78|315.02|311.38|0
1652151800000|2022-05-10 03:03:20|315.13|311.49|315.02|311.38|315.19|311.55|315.02|311.38|0
1652151810000|2022-05-10 03:03:30|315.08|311.44|315.36|311.72|315.47|311.83|315.08|311.44|0
1652151820000|2022-05-10 03:03:40|315.42|311.78|315.42|311.78|315.42|311.78|315.42|311.78|0
1652151830000|2022-05-10 03:03:50|315.36|311.72|315.3|311.66|315.36|311.72|315.3|311.66|0
1652151840000|2022-05-10 03:04:00|315.25|311.61|314.68|311.04|315.25|311.61|314.68|311.04|0
1652151850000|2022-05-10 03:04:10|314.57|310.93|314.35|310.71|314.57|310.93|314.35|310.71|0
1652151860000|2022-05-10 03:04:20|314.46|310.82|314.35|310.71|314.46|310.82|314.18|310.54|0
1652151870000|2022-05-10 03:04:30|314.41|310.77|314.68|311.04|314.68|311.04|314.41|310.77|0
1652151880000|2022-05-10 03:04:40|314.35|310.71|314.35|310.71|314.52|310.88|314.35|310.71|0
1652151890000|2022-05-10 03:04:50|314.46|310.82|314.12|310.48|314.46|310.82|314.12|310.48|0
1652151900000|2022-05-10 03:05:00|314.29|310.65|314.46|310.82|314.46|310.82|314.23|310.59|0
1652151910000|2022-05-10 03:05:10|314.68|311.04|314.68|311.04|314.85|311.21|314.68|311.04|0
1652151920000|2022-05-10 03:05:20|314.8|311.16|314.8|311.16|314.8|311.16|314.57|310.93|0
1652151930000|2022-05-10 03:05:30|314.91|311.27|315.08|311.44|315.08|311.44|314.85|311.21|0
1652151940000|2022-05-10 03:05:40|315.13|311.49|315.02|311.38|315.13|311.49|315.02|311.38|0
1652151950000|2022-05-10 03:05:50|315.19|311.55|315.19|311.55|315.24|311.6|315.19|311.55|0
1652151960000|2022-05-10 03:06:00|315.24|311.6|315.13|311.49|315.24|311.6|315.02|311.38|0
1652151970000|2022-05-10 03:06:10|315.08|311.44|315.13|311.49|315.13|311.49|315.08|311.44|0
1652151980000|2022-05-10 03:06:20|315.24|311.6|315.36|311.72|315.36|311.72|315.19|311.55|0
1652151990000|2022-05-10 03:06:30|315.3|311.66|315.24|311.6|315.36|311.72|315.24|311.6|0
1652152000000|2022-05-10 03:06:40|315.13|311.49|315.3|311.66|315.3|311.66|315.13|311.49|0
1652152010000|2022-05-10 03:06:50|314.97|311.33|314.97|311.33|314.97|311.33|314.97|311.33|0
1652152020000|2022-05-10 03:07:00|314.91|311.27|314.97|311.33|314.97|311.33|314.91|311.27|0
1652152030000|2022-05-10 03:07:10|314.23|310.59|314.01|310.37|314.23|310.59|314.01|310.37|0
1652152040000|2022-05-10 03:07:20|313.56|309.92|313.78|310.14|313.78|310.14|313.56|309.92|0
1652152050000|2022-05-10 03:07:30|313.9|310.26|313.67|310.03|313.9|310.26|313.67|310.03|0
1652152060000|2022-05-10 03:07:40|313.56|309.92|313.45|309.81|313.56|309.92|313.45|309.81|0
1652152070000|2022-05-10 03:07:50|313.22|309.58|313.45|309.81|313.45|309.81|313.22|309.58|0
1652152080000|2022-05-10 03:08:00|313.56|309.92|313.73|310.09|313.73|310.09|313.56|309.92|0
1652152090000|2022-05-10 03:08:10|314.01|310.37|314.07|310.43|314.12|310.48|314.01|310.37|0
1652152100000|2022-05-10 03:08:20|313.9|310.26|313.9|310.26|313.9|310.26|313.9|310.26|0
1652152110000|2022-05-10 03:08:30|314.07|310.43|314.23|310.59|314.23|310.59|314.07|310.43|0
1652152130000|2022-05-10 03:08:50|314.34|310.7|314.34|310.7|314.4|310.76|314.34|310.7|0
1652152140000|2022-05-10 03:09:00|314.46|310.82|314.29|310.65|314.46|310.82|314.23|310.59|0
1652152150000|2022-05-10 03:09:10|314.23|310.59|314.18|310.54|314.23|310.59|314.18|310.54|0
1652152160000|2022-05-10 03:09:20|314.12|310.48|314.18|310.54|314.18|310.54|314.12|310.48|0
1652152170000|2022-05-10 03:09:30|314.12|310.48|314.01|310.37|314.12|310.48|314.01|310.37|0
1652152180000|2022-05-10 03:09:40|313.9|310.26|313.95|310.31|314.01|310.37|313.9|310.26|0
1652152190000|2022-05-10 03:09:50|314.12|310.48|314.12|310.48|314.12|310.48|314.01|310.37|0
1652152200000|2022-05-10 03:10:00|314.34|310.7|314.46|310.82|314.46|310.82|314.34|310.7|0
1652152210000|2022-05-10 03:10:10|314.51|310.87|314.51|310.87|314.51|310.87|314.51|310.87|0
1652152220000|2022-05-10 03:10:20|314.57|310.93|314.46|310.82|314.57|310.93|314.4|310.76|0
1652152230000|2022-05-10 03:10:30|314.51|310.87|314.4|310.76|314.51|310.87|314.4|310.76|0
1652152240000|2022-05-10 03:10:40|314.51|310.87|314.46|310.82|314.51|310.87|314.46|310.82|0
1652152250000|2022-05-10 03:10:50|314.57|310.93|314.63|310.99|314.63|310.99|314.57|310.93|0
1652152260000|2022-05-10 03:11:00|314.57|310.93|314.46|310.82|314.57|310.93|314.34|310.7|0
1652152270000|2022-05-10 03:11:10|314.57|310.93|314.34|310.7|314.63|310.99|314.34|310.7|0
1652152280000|2022-05-10 03:11:20|314.4|310.76|314.63|310.99|314.63|310.99|314.4|310.76|0
1652152290000|2022-05-10 03:11:30|314.74|311.1|314.57|310.93|314.74|311.1|314.57|310.93|0
1652152300000|2022-05-10 03:11:40|314.63|310.99|314.46|310.82|314.63|310.99|314.46|310.82|0
1652152310000|2022-05-10 03:11:50|314.4|310.76|314.57|310.93|314.57|310.93|314.4|310.76|0
1652152320000|2022-05-10 03:12:00|314.74|311.1|314.9|311.26|314.96|311.32|314.74|311.1|0
1652152330000|2022-05-10 03:12:10|314.96|311.32|314.79|311.15|314.96|311.32|314.79|311.15|0
1652152340000|2022-05-10 03:12:20|314.85|311.21|314.79|311.15|314.85|311.21|314.79|311.15|0
1652152350000|2022-05-10 03:12:30|314.57|310.93|315.02|311.38|315.02|311.38|314.57|310.93|0
1652152360000|2022-05-10 03:12:40|314.9|311.26|315.02|311.38|315.02|311.38|314.9|311.26|0
1652152370000|2022-05-10 03:12:50|314.9|311.26|314.85|311.21|314.9|311.26|314.85|311.21|0
1652152380000|2022-05-10 03:13:00|314.9|311.26|314.9|311.26|314.96|311.32|314.9|311.26|0
1652152390000|2022-05-10 03:13:10|315.02|311.38|315.07|311.43|315.07|311.43|315.02|311.38|0
1652152400000|2022-05-10 03:13:20|315.02|311.38|314.68|311.04|315.02|311.38|314.68|311.04|0
1652152410000|2022-05-10 03:13:30|314.63|310.99|315.13|311.49|315.13|311.49|314.63|310.99|0
1652152420000|2022-05-10 03:13:40|315.19|311.55|315.3|311.66|315.3|311.66|315.19|311.55|0
1652152430000|2022-05-10 03:13:50|315.35|311.71|315.41|311.77|315.47|311.83|315.35|311.71|0
1652152440000|2022-05-10 03:14:00|315.47|311.83|315.47|311.83|315.47|311.83|315.41|311.77|0
1652152450000|2022-05-10 03:14:10|315.3|311.66|315.35|311.71|315.41|311.77|315.3|311.66|0
1652152460000|2022-05-10 03:14:20|315.24|311.6|315.02|311.38|315.24|311.6|315.02|311.38|0
1652152470000|2022-05-10 03:14:30|315.07|311.43|315.3|311.66|315.3|311.66|315.07|311.43|0
1652152480000|2022-05-10 03:14:40|315.24|311.6|315.3|311.66|315.3|311.66|315.24|311.6|0
1652152490000|2022-05-10 03:14:50|315.13|311.49|315.19|311.55|315.19|311.55|315.13|311.49|0
1652152500000|2022-05-10 03:15:00|315.24|311.6|315.13|311.49|315.24|311.6|315.13|311.49|0
1652152510000|2022-05-10 03:15:10|315.07|311.43|314.96|311.32|315.13|311.49|314.96|311.32|0
1652152520000|2022-05-10 03:15:20|314.9|311.26|314.9|311.26|314.9|311.26|314.79|311.15|0
1652152530000|2022-05-10 03:15:30|314.79|311.15|315.07|311.43|315.07|311.43|314.79|311.15|0
1652152540000|2022-05-10 03:15:40|315.02|311.38|315.01|311.37|315.13|311.49|315.01|311.37|0
1652152550000|2022-05-10 03:15:50|315.07|311.43|314.9|311.26|315.13|311.49|314.9|311.26|0
1652152560000|2022-05-10 03:16:00|314.62|310.98|314.96|311.32|314.96|311.32|314.62|310.98|0
1652152570000|2022-05-10 03:16:10|315.01|311.37|315.07|311.43|315.07|311.43|315.01|311.37|0
1652152580000|2022-05-10 03:16:20|315.01|311.37|315.07|311.43|315.13|311.49|314.96|311.32|0
1652152590000|2022-05-10 03:16:30|315.13|311.49|315.07|311.43|315.13|311.49|315.07|311.43|0
1652152600000|2022-05-10 03:16:40|314.79|311.15|315.07|311.43|315.07|311.43|314.79|311.15|0
1652152610000|2022-05-10 03:16:50|315.13|311.49|315.13|311.49|315.13|311.49|315.13|311.49|0
1652152620000|2022-05-10 03:17:00|315.07|311.43|315.19|311.55|315.24|311.6|315.07|311.43|0
1652152630000|2022-05-10 03:17:10|315.24|311.6|315.24|311.6|315.24|311.6|315.24|311.6|0
1652152640000|2022-05-10 03:17:20|315.52|311.88|315.3|311.66|315.52|311.88|315.3|311.66|0
1652152650000|2022-05-10 03:17:30|315.35|311.71|315.24|311.6|315.35|311.71|315.18|311.54|0
1652152660000|2022-05-10 03:17:40|315.3|311.66|315.46|311.82|315.46|311.82|315.24|311.6|0
1652152670000|2022-05-10 03:17:50|315.52|311.88|315.58|311.94|315.58|311.94|315.52|311.88|0
1652152680000|2022-05-10 03:18:00|315.52|311.88|315.58|311.94|315.58|311.94|315.52|311.88|0
1652152690000|2022-05-10 03:18:10|315.63|311.99|315.52|311.88|315.69|312.05|315.52|311.88|0
1652152700000|2022-05-10 03:18:20|315.58|311.94|315.69|312.05|315.69|312.05|315.58|311.94|0
1652152710000|2022-05-10 03:18:30|315.75|312.11|315.91|312.27|315.91|312.27|315.75|312.11|0
1652152720000|2022-05-10 03:18:40|315.8|312.16|315.69|312.05|315.8|312.16|315.58|311.94|0
1652152730000|2022-05-10 03:18:50|315.8|312.16|315.8|312.16|315.8|312.16|315.75|312.11|0
1652152740000|2022-05-10 03:19:00|315.86|312.22|315.97|312.33|315.97|312.33|315.86|312.22|0
1652152750000|2022-05-10 03:19:10|315.69|312.05|315.46|311.82|315.69|312.05|315.41|311.77|0
1652152760000|2022-05-10 03:19:20|315.52|311.88|315.58|311.94|315.58|311.94|315.52|311.88|0
1652152770000|2022-05-10 03:19:30|315.52|311.88|315.58|311.94|315.58|311.94|315.52|311.88|0
1652152780000|2022-05-10 03:19:40|315.63|311.99|315.58|311.94|315.63|311.99|315.58|311.94|0
1652152790000|2022-05-10 03:19:50|315.52|311.88|315.41|311.77|315.52|311.88|315.41|311.77|0
1652152800000|2022-05-10 03:20:00|315.46|311.82|315.35|311.71|315.46|311.82|315.35|311.71|0
1652152810000|2022-05-10 03:20:10|315.24|311.6|315.35|311.71|315.35|311.71|315.24|311.6|0
1652152820000|2022-05-10 03:20:20|315.69|312.05|315.86|312.22|315.86|312.22|315.69|312.05|0
1652152830000|2022-05-10 03:20:30|315.91|312.27|315.69|312.05|315.91|312.27|315.69|312.05|0
1652152840000|2022-05-10 03:20:40|315.75|312.11|315.8|312.16|315.8|312.16|315.75|312.11|0
1652152850000|2022-05-10 03:20:50|315.86|312.22|315.8|312.16|315.86|312.22|315.8|312.16|0
1652152860000|2022-05-10 03:21:00|315.75|312.11|315.91|312.27|315.91|312.27|315.75|312.11|0
1652152870000|2022-05-10 03:21:10|315.86|312.22|315.69|312.05|315.86|312.22|315.69|312.05|0
1652152890000|2022-05-10 03:21:30|315.8|312.16|315.91|312.27|315.91|312.27|315.8|312.16|0
1652152900000|2022-05-10 03:21:40|315.8|312.16|315.86|312.22|315.91|312.27|315.8|312.16|0
1652152910000|2022-05-10 03:21:50|315.8|312.16|315.91|312.27|315.91|312.27|315.8|312.16|0
1652152920000|2022-05-10 03:22:00|315.8|312.16|315.8|312.16|315.8|312.16|315.57|311.93|0
1652152930000|2022-05-10 03:22:10|315.75|312.11|315.8|312.16|315.8|312.16|315.69|312.05|0
1652152940000|2022-05-10 03:22:20|315.91|312.27|316.02|312.38|316.02|312.38|315.91|312.27|0
1652152950000|2022-05-10 03:22:30|316.25|312.61|316.93|313.29|316.93|313.29|316.25|312.61|0
1652152960000|2022-05-10 03:22:40|316.7|313.06|316.81|313.17|316.81|313.17|316.65|313.01|0
1652152970000|2022-05-10 03:22:50|316.7|313.06|316.59|312.95|316.7|313.06|316.53|312.89|0
1652152980000|2022-05-10 03:23:00|316.65|313.01|316.99|313.35|316.99|313.35|316.59|312.95|0
1652152990000|2022-05-10 03:23:10|317.6|313.96|317.6|313.96|317.72|314.08|317.6|313.96|0
1652153000000|2022-05-10 03:23:20|317.72|314.08|317.72|314.08|317.83|314.19|317.6|313.96|0
1652153010000|2022-05-10 03:23:30|317.66|314.02|317.49|313.85|317.66|314.02|317.49|313.85|0
1652153020000|2022-05-10 03:23:40|317.6|313.96|317.6|313.96|317.6|313.96|317.49|313.85|0
1652153030000|2022-05-10 03:23:50|317.49|313.85|317.66|314.02|317.72|314.08|317.49|313.85|0
1652153040000|2022-05-10 03:24:00|317.6|313.96|317.6|313.96|317.6|313.96|317.6|313.96|0
1652153050000|2022-05-10 03:24:10|317.26|313.62|317.44|313.8|317.44|313.8|317.26|313.62|0
1652153060000|2022-05-10 03:24:20|317.49|313.85|317.26|313.62|317.49|313.85|317.26|313.62|0
1652153070000|2022-05-10 03:24:30|317.15|313.51|316.93|313.29|317.15|313.51|316.93|313.29|0
1652153080000|2022-05-10 03:24:40|317.15|313.51|317.1|313.46|317.26|313.62|317.1|313.46|0
1652153090000|2022-05-10 03:24:50|317.15|313.51|317.15|313.51|317.32|313.68|317.15|313.51|0
1652153100000|2022-05-10 03:25:00|317.1|313.46|317.04|313.4|317.1|313.46|317.04|313.4|0
1652153110000|2022-05-10 03:25:10|316.93|313.29|317.1|313.46|317.1|313.46|316.93|313.29|0
1652153120000|2022-05-10 03:25:20|317.15|313.51|317.1|313.46|317.15|313.51|317.04|313.4|0
1652153130000|2022-05-10 03:25:30|317.15|313.51|317.44|313.8|317.44|313.8|317.15|313.51|0
1652153140000|2022-05-10 03:25:40|317.49|313.85|317.55|313.91|317.55|313.91|317.49|313.85|0
1652153150000|2022-05-10 03:25:50|317.6|313.96|317.6|313.96|317.6|313.96|317.55|313.91|0
1652153160000|2022-05-10 03:26:00|317.49|313.85|317.26|313.62|317.49|313.85|317.26|313.62|0
1652153170000|2022-05-10 03:26:10|317.38|313.74|317.44|313.8|317.44|313.8|317.32|313.68|0
1652153180000|2022-05-10 03:26:20|317.38|313.74|317.38|313.74|317.38|313.74|317.38|313.74|0
1652153190000|2022-05-10 03:26:30|317.44|313.8|317.49|313.85|317.49|313.85|317.44|313.8|0
1652153200000|2022-05-10 03:26:40|317.55|313.91|317.26|313.62|317.55|313.91|317.26|313.62|0
1652153210000|2022-05-10 03:26:50|317.15|313.51|317.15|313.51|317.15|313.51|317.15|313.51|0
1652153220000|2022-05-10 03:27:00|317.04|313.4|317.15|313.51|317.15|313.51|317.04|313.4|0
1652153230000|2022-05-10 03:27:10|317.04|313.4|316.98|313.34|317.04|313.4|316.92|313.28|0
1652153240000|2022-05-10 03:27:20|316.92|313.28|316.98|313.34|316.98|313.34|316.92|313.28|0
1652153250000|2022-05-10 03:27:30|317.04|313.4|316.98|313.34|317.04|313.4|316.98|313.34|0
1652153260000|2022-05-10 03:27:40|316.92|313.28|316.87|313.23|317.04|313.4|316.87|313.23|0
1652153270000|2022-05-10 03:27:50|316.76|313.12|316.47|312.83|316.76|313.12|316.47|312.83|0
1652153280000|2022-05-10 03:28:00|316.53|312.89|316.7|313.06|316.7|313.06|316.53|312.89|0
1652153290000|2022-05-10 03:28:10|316.64|313|316.7|313.06|316.7|313.06|316.64|313|0
1652153300000|2022-05-10 03:28:20|316.76|313.12|316.87|313.23|316.92|313.28|316.76|313.12|0
1652153310000|2022-05-10 03:28:30|316.81|313.17|316.92|313.28|316.92|313.28|316.81|313.17|0
1652153320000|2022-05-10 03:28:40|316.81|313.17|316.7|313.06|316.87|313.23|316.7|313.06|0
1652153330000|2022-05-10 03:28:50|316.58|312.94|316.53|312.89|316.58|312.94|316.53|312.89|0
1652153340000|2022-05-10 03:29:00|316.58|312.94|316.36|312.72|316.7|313.06|316.36|312.72|0
1652153350000|2022-05-10 03:29:10|316.25|312.61|316.19|312.55|316.25|312.61|316.13|312.49|0
1652153360000|2022-05-10 03:29:20|316.31|312.67|316.25|312.61|316.36|312.72|316.25|312.61|0
1652153370000|2022-05-10 03:29:30|316.3|312.66|316.36|312.72|316.42|312.78|316.25|312.61|0
1652153380000|2022-05-10 03:29:40|316.47|312.83|316.36|312.72|316.47|312.83|316.36|312.72|0
1652153390000|2022-05-10 03:29:50|316.3|312.66|316.36|312.72|316.36|312.72|316.3|312.66|0
1652153400000|2022-05-10 03:30:00|316.3|312.66|316.76|313.12|316.81|313.17|316.3|312.66|0
1652153410000|2022-05-10 03:30:10|316.7|313.06|316.87|313.23|316.92|313.28|316.7|313.06|0
1652153420000|2022-05-10 03:30:20|316.92|313.28|317.09|313.45|317.09|313.45|316.92|313.28|0
1652153430000|2022-05-10 03:30:30|316.98|313.34|316.98|313.34|317.09|313.45|316.98|313.34|0
1652153440000|2022-05-10 03:30:40|317.04|313.4|317.04|313.4|317.04|313.4|317.04|313.4|0
1652153450000|2022-05-10 03:30:50|317.15|313.51|317.15|313.51|317.15|313.51|317.15|313.51|0
1652153460000|2022-05-10 03:31:00|317.09|313.45|317.15|313.51|317.15|313.51|317.09|313.45|0
1652153470000|2022-05-10 03:31:10|317.09|313.45|317.26|313.62|317.26|313.62|317.09|313.45|0
1652153480000|2022-05-10 03:31:20|317.15|313.51|316.98|313.34|317.15|313.51|316.98|313.34|0
1652153490000|2022-05-10 03:31:30|316.92|313.28|316.87|313.23|316.92|313.28|316.87|313.23|0
1652153500000|2022-05-10 03:31:40|316.81|313.17|316.92|313.28|316.92|313.28|316.81|313.17|0
1652153510000|2022-05-10 03:31:50|316.81|313.17|316.81|313.17|316.92|313.28|316.81|313.17|0
1652153520000|2022-05-10 03:32:00|316.92|313.28|317.09|313.45|317.09|313.45|316.92|313.28|0
1652153530000|2022-05-10 03:32:10|317.15|313.51|317.26|313.62|317.26|313.62|317.15|313.51|0
1652153540000|2022-05-10 03:32:20|317.15|313.51|317.15|313.51|317.15|313.51|317.15|313.51|0
1652153550000|2022-05-10 03:32:30|316.98|313.34|316.81|313.17|316.98|313.34|316.81|313.17|0
1652153560000|2022-05-10 03:32:40|316.7|313.06|316.92|313.28|316.92|313.28|316.7|313.06|0
1652153570000|2022-05-10 03:32:50|316.98|313.34|316.98|313.34|316.98|313.34|316.98|313.34|0
1652153580000|2022-05-10 03:33:00|316.92|313.28|316.64|313|316.92|313.28|316.64|313|0
1652153590000|2022-05-10 03:33:10|316.24|312.6|316.47|312.83|316.47|312.83|316.24|312.6|0
1652153600000|2022-05-10 03:33:20|316.58|312.94|316.7|313.06|316.7|313.06|316.58|312.94|0
1652153610000|2022-05-10 03:33:30|316.81|313.17|316.92|313.28|316.92|313.28|316.81|313.17|0
1652153620000|2022-05-10 03:33:40|316.87|313.23|316.7|313.06|316.87|313.23|316.7|313.06|0
1652153630000|2022-05-10 03:33:50|316.81|313.17|316.81|313.17|316.81|313.17|316.81|313.17|0
1652153640000|2022-05-10 03:34:00|316.7|313.06|316.7|313.06|316.7|313.06|316.7|313.06|0
1652153650000|2022-05-10 03:34:10|316.58|312.94|316.64|313|316.7|313.06|316.58|312.94|0
1652153660000|2022-05-10 03:34:20|316.47|312.83|316.58|312.94|316.64|313|316.47|312.83|0
1652153670000|2022-05-10 03:34:30|316.53|312.89|316.69|313.05|316.69|313.05|316.53|312.89|0
1652153680000|2022-05-10 03:34:40|316.58|312.94|316.58|312.94|316.64|313|316.53|312.89|0
1652153690000|2022-05-10 03:34:50|316.69|313.05|316.64|313|316.69|313.05|316.58|312.94|0
1652153700000|2022-05-10 03:35:00|316.58|312.94|316.69|313.05|316.69|313.05|316.58|312.94|0
1652153710000|2022-05-10 03:35:10|316.64|313|316.58|312.94|316.64|313|316.58|312.94|0
1652153720000|2022-05-10 03:35:20|316.81|313.17|316.87|313.23|316.87|313.23|316.81|313.17|0
1652153730000|2022-05-10 03:35:30|316.69|313.05|316.69|313.05|316.69|313.05|316.64|313|0
1652153740000|2022-05-10 03:35:40|316.58|312.94|316.53|312.89|316.58|312.94|316.47|312.83|0
1652153750000|2022-05-10 03:35:50|316.47|312.83|316.47|312.83|316.47|312.83|316.47|312.83|0
1652153760000|2022-05-10 03:36:00|316.58|312.94|316.58|312.94|316.58|312.94|316.58|312.94|0
1652153770000|2022-05-10 03:36:10|316.64|313|316.58|312.94|316.64|313|316.58|312.94|0
1652153780000|2022-05-10 03:36:20|316.47|312.83|316.36|312.72|316.47|312.83|316.36|312.72|0
1652153790000|2022-05-10 03:36:30|316.47|312.83|316.36|312.72|316.47|312.83|316.36|312.72|0
1652153800000|2022-05-10 03:36:40|316.41|312.77|316.24|312.6|316.41|312.77|316.24|312.6|0
1652153810000|2022-05-10 03:36:50|316.13|312.49|316.24|312.6|316.24|312.6|316.13|312.49|0
1652153820000|2022-05-10 03:37:00|316.13|312.49|316.13|312.49|316.13|312.49|316.13|312.49|0
1652153830000|2022-05-10 03:37:10|316.19|312.55|316.24|312.6|316.24|312.6|316.19|312.55|0
1652153840000|2022-05-10 03:37:20|316.19|312.55|316.13|312.49|316.19|312.55|316.13|312.49|0
1652153850000|2022-05-10 03:37:30|316.02|312.38|316.08|312.44|316.08|312.44|316.02|312.38|0
1652153860000|2022-05-10 03:37:40|316.02|312.38|316.02|312.38|316.02|312.38|316.02|312.38|0
1652153870000|2022-05-10 03:37:50|315.9|312.26|315.9|312.26|315.9|312.26|315.9|312.26|0
1652153880000|2022-05-10 03:38:00|315.79|312.15|315.74|312.1|315.79|312.15|315.74|312.1|0
1652153890000|2022-05-10 03:38:10|315.85|312.21|315.79|312.15|315.9|312.26|315.79|312.15|0
1652153900000|2022-05-10 03:38:20|315.9|312.26|315.57|311.93|315.9|312.26|315.57|311.93|0
1652153910000|2022-05-10 03:38:30|315.51|311.87|315.57|311.93|315.57|311.93|315.45|311.81|0
1652153920000|2022-05-10 03:38:40|315.62|311.98|315.57|311.93|315.62|311.98|315.57|311.93|0
1652153930000|2022-05-10 03:38:50|315.68|312.04|315.68|312.04|315.68|312.04|315.57|311.93|0
1652153940000|2022-05-10 03:39:00|315.57|311.93|315.57|311.93|315.57|311.93|315.51|311.87|0
1652153950000|2022-05-10 03:39:10|315.68|312.04|315.62|311.98|315.68|312.04|315.62|311.98|0
1652153960000|2022-05-10 03:39:20|315.57|311.93|315.57|311.93|315.57|311.93|315.57|311.93|0
1652153970000|2022-05-10 03:39:30|315.62|311.98|315.62|311.98|315.62|311.98|315.62|311.98|0
1652153980000|2022-05-10 03:39:40|315.68|312.04|315.74|312.1|315.74|312.1|315.68|312.04|0
1652153990000|2022-05-10 03:39:50|315.79|312.15|315.68|312.04|315.79|312.15|315.68|312.04|0
1652154000000|2022-05-10 03:40:00|315.62|311.98|315.62|311.98|315.62|311.98|315.62|311.98|0
1652154010000|2022-05-10 03:40:10|315.68|312.04|315.79|312.15|315.79|312.15|315.68|312.04|0
1652154020000|2022-05-10 03:40:20|315.68|312.04|315.62|311.98|315.68|312.04|315.62|311.98|0
1652154030000|2022-05-10 03:40:30|315.56|311.92|315.68|312.04|315.68|312.04|315.56|311.92|0
1652154040000|2022-05-10 03:40:40|315.62|311.98|315.34|311.7|315.62|311.98|315.34|311.7|0
1652154050000|2022-05-10 03:40:50|315.23|311.59|315.11|311.47|315.23|311.59|315.11|311.47|0
1652154060000|2022-05-10 03:41:00|315.06|311.42|315.06|311.42|315.11|311.47|315.06|311.42|0
1652154070000|2022-05-10 03:41:10|315.23|311.59|315.34|311.7|315.34|311.7|315.23|311.59|0
1652154080000|2022-05-10 03:41:20|315.29|311.65|315.23|311.59|315.29|311.65|315.23|311.59|0
1652154090000|2022-05-10 03:41:30|315.29|311.65|315.34|311.7|315.34|311.7|315.29|311.65|0
1652154100000|2022-05-10 03:41:40|315.4|311.76|315.51|311.87|315.51|311.87|315.4|311.76|0
1652154110000|2022-05-10 03:41:50|315.56|311.92|315.56|311.92|315.56|311.92|315.56|311.92|0
1652154120000|2022-05-10 03:42:00|315.51|311.87|315.62|311.98|315.62|311.98|315.51|311.87|0
1652154130000|2022-05-10 03:42:10|315.68|312.04|315.68|312.04|315.79|312.15|315.68|312.04|0
1652154140000|2022-05-10 03:42:20|315.45|311.81|315.56|311.92|315.56|311.92|315.45|311.81|0
1652154150000|2022-05-10 03:42:30|315.51|311.87|315.4|311.76|315.51|311.87|315.4|311.76|0
1652154160000|2022-05-10 03:42:40|315.34|311.7|314.44|310.8|315.34|311.7|314.44|310.8|0
1652154170000|2022-05-10 03:42:50|314.5|310.86|314.61|310.97|314.61|310.97|314.39|310.75|0
1652154180000|2022-05-10 03:43:00|314.66|311.02|314.61|310.97|314.66|311.02|314.61|310.97|0
1652154190000|2022-05-10 03:43:10|314.66|311.02|314.61|310.97|314.66|311.02|314.61|310.97|0
1652154200000|2022-05-10 03:43:20|314.66|311.02|314.66|311.02|314.66|311.02|314.61|310.97|0
1652154210000|2022-05-10 03:43:30|314.61|310.97|314.89|311.25|314.89|311.25|314.61|310.97|0
1652154220000|2022-05-10 03:43:40|314.95|311.31|315|311.36|315|311.36|314.89|311.25|0
1652154230000|2022-05-10 03:43:50|314.89|311.25|314.89|311.25|314.89|311.25|314.89|311.25|0
1652154240000|2022-05-10 03:44:00|315|311.36|314.89|311.25|315|311.36|314.89|311.25|0
1652154250000|2022-05-10 03:44:10|314.83|311.19|314.89|311.25|314.89|311.25|314.83|311.19|0
1652154260000|2022-05-10 03:44:20|314.95|311.31|315.17|311.53|315.17|311.53|314.95|311.31|0
1652154270000|2022-05-10 03:44:30|315.11|311.47|315.06|311.42|315.11|311.47|315.06|311.42|0
1652154280000|2022-05-10 03:44:40|315.11|311.47|315.23|311.59|315.23|311.59|315.11|311.47|0
1652154300000|2022-05-10 03:45:00|315.34|311.7|315.34|311.7|315.34|311.7|315.34|311.7|0
1652154310000|2022-05-10 03:45:10|315.11|311.47|315.06|311.42|315.11|311.47|315.06|311.42|0
1652154320000|2022-05-10 03:45:20|315|311.36|314.95|311.31|315|311.36|314.89|311.25|0
1652154330000|2022-05-10 03:45:30|315|311.36|315|311.36|315.06|311.42|315|311.36|0
1652154340000|2022-05-10 03:45:40|314.66|311.02|314.55|310.91|314.66|311.02|314.55|310.91|0
1652154350000|2022-05-10 03:45:50|314.66|311.02|314.89|311.25|314.89|311.25|314.66|311.02|0
1652154360000|2022-05-10 03:46:00|314.95|311.31|314.83|311.19|314.95|311.31|314.77|311.13|0
1652154370000|2022-05-10 03:46:10|314.72|311.08|314.77|311.13|314.89|311.25|314.72|311.08|0
1652154380000|2022-05-10 03:46:20|314.89|311.25|315|311.36|315|311.36|314.89|311.25|0
1652154390000|2022-05-10 03:46:30|315.06|311.42|315.11|311.47|315.11|311.47|315.06|311.42|0
1652154400000|2022-05-10 03:46:40|315.06|311.42|315|311.36|315.06|311.42|315|311.36|0
1652154410000|2022-05-10 03:46:50|315.06|311.42|315.06|311.42|315.06|311.42|315.06|311.42|0
1652154420000|2022-05-10 03:47:00|315.11|311.47|315.22|311.58|315.22|311.58|315.11|311.47|0
1652154440000|2022-05-10 03:47:20|315.28|311.64|315.22|311.58|315.28|311.64|315.22|311.58|0
1652154450000|2022-05-10 03:47:30|315.06|311.42|314.94|311.3|315.06|311.42|314.94|311.3|0
1652154460000|2022-05-10 03:47:40|314.89|311.25|314.77|311.13|314.89|311.25|314.77|311.13|0
1652154470000|2022-05-10 03:47:50|314.83|311.19|314.72|311.08|314.83|311.19|314.72|311.08|0
1652154480000|2022-05-10 03:48:00|314.89|311.25|314.61|310.97|314.89|311.25|314.61|310.97|0
1652154490000|2022-05-10 03:48:10|314.66|311.02|314.66|311.02|314.66|311.02|314.61|310.97|0
1652154500000|2022-05-10 03:48:20|314.55|310.91|314.55|310.91|314.55|310.91|314.55|310.91|0
1652154510000|2022-05-10 03:48:30|314.38|310.74|314.55|310.91|314.55|310.91|314.38|310.74|0
1652154520000|2022-05-10 03:48:40|314.49|310.85|314.49|310.85|314.49|310.85|314.49|310.85|0
1652154530000|2022-05-10 03:48:50|314.55|310.91|314.66|311.02|314.66|311.02|314.55|310.91|0
1652154550000|2022-05-10 03:49:10|314.55|310.91|314.32|310.68|314.55|310.91|314.32|310.68|0
1652154560000|2022-05-10 03:49:20|314.16|310.52|314.1|310.46|314.16|310.52|313.99|310.35|0
1652154570000|2022-05-10 03:49:30|314.21|310.57|313.88|310.24|314.21|310.57|313.76|310.12|0
1652154580000|2022-05-10 03:49:40|313.82|310.18|313.82|310.18|313.82|310.18|313.76|310.12|0
1652154590000|2022-05-10 03:49:50|313.76|310.12|313.82|310.18|313.82|310.18|313.76|310.12|0
1652154600000|2022-05-10 03:50:00|313.54|309.9|313.82|310.18|313.82|310.18|313.43|309.79|0
1652154610000|2022-05-10 03:50:10|313.76|310.12|313.65|310.01|313.82|310.18|313.65|310.01|0
1652154620000|2022-05-10 03:50:20|313.76|310.12|313.65|310.01|313.82|310.18|313.65|310.01|0
1652154630000|2022-05-10 03:50:30|313.71|310.07|313.65|310.01|313.71|310.07|313.65|310.01|0
1652154640000|2022-05-10 03:50:40|313.2|309.56|313.31|309.67|313.31|309.67|313.2|309.56|0
1652154650000|2022-05-10 03:50:50|313.2|309.56|313.2|309.56|313.31|309.67|313.2|309.56|0
1652154660000|2022-05-10 03:51:00|313.31|309.67|313.31|309.67|313.31|309.67|313.2|309.56|0
1652154670000|2022-05-10 03:51:10|313.37|309.73|313.43|309.79|313.43|309.79|313.37|309.73|0
1652154680000|2022-05-10 03:51:20|313.37|309.73|313.31|309.67|313.37|309.73|313.2|309.56|0
1652154690000|2022-05-10 03:51:30|313.43|309.79|313.43|309.79|313.43|309.79|313.31|309.67|0
1652154700000|2022-05-10 03:51:40|313.48|309.84|313.31|309.67|313.48|309.84|313.31|309.67|0
1652154710000|2022-05-10 03:51:50|313.43|309.79|313.31|309.67|313.43|309.79|313.2|309.56|0
1652154720000|2022-05-10 03:52:00|313.2|309.56|313.15|309.51|313.2|309.56|313.15|309.51|0
1652154730000|2022-05-10 03:52:10|313.2|309.56|313.09|309.45|313.2|309.56|313.09|309.45|0
1652154740000|2022-05-10 03:52:20|313.15|309.51|313.15|309.51|313.15|309.51|313.15|309.51|0
1652154750000|2022-05-10 03:52:30|313.09|309.45|313.09|309.45|313.09|309.45|313.09|309.45|0
1652154760000|2022-05-10 03:52:40|313.15|309.51|313.09|309.45|313.15|309.51|313.09|309.45|0
1652154770000|2022-05-10 03:52:50|313.15|309.51|313.09|309.45|313.15|309.51|313.09|309.45|0
1652154780000|2022-05-10 03:53:00|313.15|309.51|313.09|309.45|313.15|309.51|313.09|309.45|0
1652154790000|2022-05-10 03:53:10|313.15|309.51|313.09|309.45|313.15|309.51|313.09|309.45|0
1652154800000|2022-05-10 03:53:20|313.2|309.56|313.26|309.62|313.26|309.62|313.09|309.45|0
1652154810000|2022-05-10 03:53:30|313.2|309.56|313.2|309.56|313.2|309.56|313.09|309.45|0
1652154820000|2022-05-10 03:53:40|313.09|309.45|313.09|309.45|313.09|309.45|313.09|309.45|0
1652154870000|2022-05-10 03:54:30|313.2|309.56|313.2|309.56|313.2|309.56|313.2|309.56|0
1652154880000|2022-05-10 03:54:40|313.26|309.62|313.37|309.73|313.37|309.73|313.26|309.62|0
1652154890000|2022-05-10 03:54:50|313.42|309.78|313.31|309.67|313.42|309.78|313.31|309.67|0
1652154900000|2022-05-10 03:55:00|313.2|309.56|313.2|309.56|313.2|309.56|313.2|309.56|0
1652154910000|2022-05-10 03:55:10|313.31|309.67|313.09|309.45|313.31|309.67|313.09|309.45|0
1652154920000|2022-05-10 03:55:20|313.15|309.51|313.15|309.51|313.15|309.51|313.15|309.51|0
1652154930000|2022-05-10 03:55:30|313.09|309.45|313.2|309.56|313.2|309.56|313.09|309.45|0
1652154940000|2022-05-10 03:55:40|313.31|309.67|313.31|309.67|313.31|309.67|313.2|309.56|0
1652154950000|2022-05-10 03:55:50|313.42|309.78|313.09|309.45|313.42|309.78|313.09|309.45|0
1652154990000|2022-05-10 03:56:30|313.15|309.51|313.15|309.51|313.15|309.51|313.15|309.51|0
1652155000000|2022-05-10 03:56:40|313.2|309.56|313.31|309.67|313.31|309.67|313.09|309.45|0
1652155010000|2022-05-10 03:56:50|313.42|309.78|313.42|309.78|313.42|309.78|313.31|309.67|0
1652155020000|2022-05-10 03:57:00|313.2|309.56|313.2|309.56|313.2|309.56|313.2|309.56|0
1652155040000|2022-05-10 03:57:20|313.31|309.67|313.31|309.67|313.31|309.67|313.31|309.67|0
1652155050000|2022-05-10 03:57:30|313.2|309.56|313.31|309.67|313.31|309.67|313.2|309.56|0
1652155060000|2022-05-10 03:57:40|313.42|309.78|313.26|309.62|313.42|309.78|313.26|309.62|0
1652155070000|2022-05-10 03:57:50|313.2|309.56|313.2|309.56|313.26|309.62|313.2|309.56|0
1652155080000|2022-05-10 03:58:00|313.26|309.62|313.42|309.78|313.42|309.78|313.26|309.62|0
1652155090000|2022-05-10 03:58:10|313.48|309.84|313.53|309.89|313.53|309.89|313.48|309.84|0
1652155100000|2022-05-10 03:58:20|313.65|310.01|313.53|309.89|313.65|310.01|313.53|309.89|0
1652155110000|2022-05-10 03:58:30|313.65|310.01|313.65|310.01|313.65|310.01|313.65|310.01|0
1652155120000|2022-05-10 03:58:40|313.53|309.89|313.42|309.78|313.53|309.89|313.42|309.78|0
1652155130000|2022-05-10 03:58:50|313.37|309.73|313.42|309.78|313.42|309.78|313.31|309.67|0
1652155140000|2022-05-10 03:59:00|313.31|309.67|313.53|309.89|313.53|309.89|313.31|309.67|0
1652155150000|2022-05-10 03:59:10|313.65|310.01|313.31|309.67|313.65|310.01|313.31|309.67|0
1652155160000|2022-05-10 03:59:20|313.42|309.78|313.31|309.67|313.42|309.78|313.31|309.67|0
1652155180000|2022-05-10 03:59:40|313.2|309.56|313.2|309.56|313.2|309.56|313.2|309.56|0
1652155190000|2022-05-10 03:59:50|313.26|309.62|313.09|309.45|313.26|309.62|313.09|309.45|0
1652155200000|2022-05-10 04:00:00|313.2|309.56|313.31|309.67|313.31|309.67|313.14|309.5|0
1652155210000|2022-05-10 04:00:10|313.2|309.56|313.2|309.56|313.26|309.62|313.2|309.56|0
1652155220000|2022-05-10 04:00:20|313.31|309.67|313.42|309.78|313.42|309.78|313.31|309.67|0
1652155230000|2022-05-10 04:00:30|313.31|309.67|313.42|309.78|313.42|309.78|313.31|309.67|0
1652155250000|2022-05-10 04:00:50|313.65|310.01|313.42|309.78|313.65|310.01|313.42|309.78|0
1652155260000|2022-05-10 04:01:00|313.53|309.89|313.42|309.78|313.53|309.89|313.42|309.78|0
1652155270000|2022-05-10 04:01:10|313.48|309.84|313.42|309.78|313.48|309.84|313.42|309.78|0
1652155280000|2022-05-10 04:01:20|313.2|309.56|313.2|309.56|313.2|309.56|313.2|309.56|0
1652155290000|2022-05-10 04:01:30|313.26|309.62|313.14|309.5|313.26|309.62|313.14|309.5|0
1652155300000|2022-05-10 04:01:40|313.2|309.56|313.26|309.62|313.26|309.62|313.2|309.56|0
1652155310000|2022-05-10 04:01:50|313.31|309.67|313.31|309.67|313.31|309.67|313.2|309.56|0
1652155320000|2022-05-10 04:02:00|313.26|309.62|313.26|309.62|313.26|309.62|313.26|309.62|0
1652155330000|2022-05-10 04:02:10|313.31|309.67|313.42|309.78|313.42|309.78|313.31|309.67|0
1652155340000|2022-05-10 04:02:20|313.37|309.73|313.31|309.67|313.37|309.73|313.31|309.67|0
1652155350000|2022-05-10 04:02:30|313.42|309.78|313.42|309.78|313.42|309.78|313.42|309.78|0
1652155360000|2022-05-10 04:02:40|313.31|309.67|313.2|309.56|313.31|309.67|313.2|309.56|0
1652155370000|2022-05-10 04:02:50|313.25|309.61|313.31|309.67|313.31|309.67|313.25|309.61|0
1652155380000|2022-05-10 04:03:00|313.2|309.56|313.42|309.78|313.42|309.78|313.2|309.56|0
1652155390000|2022-05-10 04:03:10|313.37|309.73|313.37|309.73|313.37|309.73|313.37|309.73|0
1652155400000|2022-05-10 04:03:20|313.31|309.67|313.42|309.78|313.42|309.78|313.31|309.67|0
1652155410000|2022-05-10 04:03:30|313.53|309.89|313.53|309.89|313.53|309.89|313.53|309.89|0
1652155420000|2022-05-10 04:03:40|313.42|309.78|313.42|309.78|313.42|309.78|313.42|309.78|0
1652155430000|2022-05-10 04:03:50|313.31|309.67|313.2|309.56|313.31|309.67|313.2|309.56|0
1652155440000|2022-05-10 04:04:00|313.31|309.67|313.2|309.56|313.37|309.73|313.2|309.56|0
1652155450000|2022-05-10 04:04:10|313.31|309.67|313.42|309.78|313.42|309.78|313.31|309.67|0
1652155460000|2022-05-10 04:04:20|313.37|309.73|313.14|309.5|313.37|309.73|313.14|309.5|0
1652155470000|2022-05-10 04:04:30|313.08|309.44|313.08|309.44|313.08|309.44|313.08|309.44|0
1652155490000|2022-05-10 04:04:50|313.2|309.56|313.2|309.56|313.2|309.56|313.2|309.56|0
1652155520000|2022-05-10 04:05:20|313.14|309.5|313.2|309.56|313.2|309.56|313.08|309.44|0
1652155540000|2022-05-10 04:05:40|313.31|309.67|313.37|309.73|313.37|309.73|313.31|309.67|0
1652155550000|2022-05-10 04:05:50|313.42|309.78|313.19|309.55|313.42|309.78|313.19|309.55|0
1652155560000|2022-05-10 04:06:00|313.08|309.44|313.25|309.61|313.25|309.61|313.08|309.44|0
1652155570000|2022-05-10 04:06:10|313.19|309.55|313.14|309.5|313.19|309.55|313.14|309.5|0
1652155580000|2022-05-10 04:06:20|313.08|309.44|313.08|309.44|313.08|309.44|313.08|309.44|0
1652155590000|2022-05-10 04:06:30|313.19|309.55|313.19|309.55|313.19|309.55|313.19|309.55|0
1652155600000|2022-05-10 04:06:40|313.25|309.61|313.31|309.67|313.31|309.67|313.25|309.61|0
1652155610000|2022-05-10 04:06:50|313.25|309.61|313.25|309.61|313.25|309.61|313.19|309.55|0
1652155620000|2022-05-10 04:07:00|313.31|309.67|313.53|309.89|313.53|309.89|313.31|309.67|0
1652155630000|2022-05-10 04:07:10|313.64|310|313.7|310.06|313.75|310.11|313.64|310|0
1652155640000|2022-05-10 04:07:20|313.64|310|313.64|310|313.64|310|313.64|310|0
1652155650000|2022-05-10 04:07:30|313.75|310.11|313.75|310.11|313.75|310.11|313.75|310.11|0
1652155680000|2022-05-10 04:08:00|313.64|310|313.42|309.78|313.64|310|313.42|309.78|0
1652155690000|2022-05-10 04:08:10|313.19|309.55|313.42|309.78|313.42|309.78|313.19|309.55|0
1652155700000|2022-05-10 04:08:20|313.31|309.67|313.31|309.67|313.31|309.67|313.31|309.67|0
1652155710000|2022-05-10 04:08:30|313.19|309.55|313.19|309.55|313.19|309.55|313.19|309.55|0
1652155720000|2022-05-10 04:08:40|313.14|309.5|313.14|309.5|313.14|309.5|313.14|309.5|0
1652155730000|2022-05-10 04:08:50|313.08|309.44|313.19|309.55|313.19|309.55|313.08|309.44|0
1652155740000|2022-05-10 04:09:00|313.31|309.67|313.42|309.78|313.42|309.78|313.25|309.61|0
1652155750000|2022-05-10 04:09:10|313.19|309.55|313.25|309.61|313.25|309.61|313.19|309.55|0
1652155760000|2022-05-10 04:09:20|313.31|309.67|313.25|309.61|313.31|309.67|313.19|309.55|0
1652155770000|2022-05-10 04:09:30|313.19|309.55|313.19|309.55|313.19|309.55|313.19|309.55|0
1652155780000|2022-05-10 04:09:40|313.31|309.67|313.42|309.78|313.42|309.78|313.3|309.66|0
1652155790000|2022-05-10 04:09:50|313.53|309.89|313.3|309.66|313.53|309.89|313.3|309.66|0
1652155800000|2022-05-10 04:10:00|313.42|309.78|313.47|309.83|313.48|309.84|313.42|309.78|0
1652155810000|2022-05-10 04:10:10|313.53|309.89|313.53|309.89|313.53|309.89|313.53|309.89|0
1652155820000|2022-05-10 04:10:20|313.64|310|313.42|309.78|313.64|310|313.42|309.78|0
1652155830000|2022-05-10 04:10:30|313.3|309.66|313.3|309.66|313.3|309.66|313.3|309.66|0
1652155860000|2022-05-10 04:11:00|313.25|309.61|313.19|309.55|313.25|309.61|313.19|309.55|0
1652155870000|2022-05-10 04:11:10|313.3|309.66|313.08|309.44|313.3|309.66|313.08|309.44|0
1652155890000|2022-05-10 04:11:30|313.14|309.5|313.08|309.44|313.19|309.55|313.08|309.44|0
1652155900000|2022-05-10 04:11:40|313.14|309.5|313.08|309.44|313.14|309.5|313.08|309.44|0
1652155910000|2022-05-10 04:11:50|313.19|309.55|313.08|309.44|313.19|309.55|313.08|309.44|0
1652155920000|2022-05-10 04:12:00|313.19|309.55|313.08|309.44|313.19|309.55|313.08|309.44|0
1652155970000|2022-05-10 04:12:50|313.14|309.5|313.19|309.55|313.19|309.55|313.14|309.5|0
1652155980000|2022-05-10 04:13:00|313.3|309.66|313.53|309.89|313.53|309.89|313.3|309.66|0
1652156000000|2022-05-10 04:13:20|313.64|310|313.64|310|313.75|310.11|313.64|310|0
1652156010000|2022-05-10 04:13:30|313.53|309.89|313.3|309.66|313.53|309.89|313.3|309.66|0
1652156020000|2022-05-10 04:13:40|313.41|309.77|313.3|309.66|313.41|309.77|313.3|309.66|0
1652156030000|2022-05-10 04:13:50|313.19|309.55|313.19|309.55|313.19|309.55|313.19|309.55|0
1652156040000|2022-05-10 04:14:00|313.25|309.61|313.25|309.61|313.3|309.66|313.25|309.61|0
1652156050000|2022-05-10 04:14:10|313.3|309.66|313.41|309.77|313.41|309.77|313.3|309.66|0
1652156060000|2022-05-10 04:14:20|313.53|309.89|313.41|309.77|313.53|309.89|313.41|309.77|0
1652156080000|2022-05-10 04:14:40|313.47|309.83|313.47|309.83|313.47|309.83|313.47|309.83|0
1652156090000|2022-05-10 04:14:50|313.41|309.77|313.53|309.89|313.53|309.89|313.3|309.66|0
1652156100000|2022-05-10 04:15:00|313.64|310|313.64|310|313.64|310|313.64|310|0
1652156120000|2022-05-10 04:15:20|313.53|309.89|313.53|309.89|313.53|309.89|313.53|309.89|0
1652156140000|2022-05-10 04:15:40|313.58|309.94|313.58|309.94|313.58|309.94|313.58|309.94|0
1652156150000|2022-05-10 04:15:50|313.64|310|313.53|309.89|313.64|310|313.53|309.89|0
1652156170000|2022-05-10 04:16:10|313.41|309.77|313.41|309.77|313.41|309.77|313.41|309.77|0
1652156180000|2022-05-10 04:16:20|313.53|309.89|313.58|309.94|313.58|309.94|313.53|309.89|0
1652156190000|2022-05-10 04:16:30|313.53|309.89|313.53|309.89|313.53|309.89|313.53|309.89|0
1652156200000|2022-05-10 04:16:40|313.64|310|313.64|310|313.64|310|313.64|310|0
1652156210000|2022-05-10 04:16:50|313.53|309.89|313.53|309.89|313.53|309.89|313.53|309.89|0
1652156220000|2022-05-10 04:17:00|313.64|310|313.64|310|313.64|310|313.64|310|0
1652156230000|2022-05-10 04:17:10|313.53|309.89|313.47|309.83|313.53|309.89|313.41|309.77|0
1652156240000|2022-05-10 04:17:20|313.41|309.77|313.41|309.77|313.41|309.77|313.3|309.66|0
1652156250000|2022-05-10 04:17:30|313.47|309.83|313.52|309.88|313.52|309.88|313.47|309.83|0
1652156260000|2022-05-10 04:17:40|313.64|310|313.64|310|313.64|310|313.64|310|0
1652156280000|2022-05-10 04:18:00|313.75|310.11|313.75|310.11|313.75|310.11|313.75|310.11|0
1652156290000|2022-05-10 04:18:10|313.86|310.22|314.09|310.45|314.09|310.45|313.86|310.22|0
1652156300000|2022-05-10 04:18:20|313.86|310.22|313.75|310.11|313.86|310.22|313.64|310|0
1652156310000|2022-05-10 04:18:30|313.81|310.17|313.75|310.11|313.81|310.17|313.75|310.11|0
1652156320000|2022-05-10 04:18:40|313.64|310|313.75|310.11|313.75|310.11|313.64|310|0
1652156340000|2022-05-10 04:19:00|313.86|310.22|313.86|310.22|313.86|310.22|313.86|310.22|0
1652156350000|2022-05-10 04:19:10|313.97|310.33|313.97|310.33|313.97|310.33|313.97|310.33|0
1652156360000|2022-05-10 04:19:20|313.86|310.22|313.86|310.22|313.86|310.22|313.86|310.22|0
1652156370000|2022-05-10 04:19:30|313.64|310|313.58|309.94|313.64|310|313.52|309.88|0
1652156380000|2022-05-10 04:19:40|313.64|310|313.64|310|313.64|310|313.64|310|0
1652156410000|2022-05-10 04:20:10|313.52|309.88|313.58|309.94|313.64|310|313.52|309.88|0
1652156420000|2022-05-10 04:20:20|313.64|310|313.64|310|313.64|310|313.58|309.94|0
1652156430000|2022-05-10 04:20:30|313.69|310.05|313.69|310.05|313.69|310.05|313.69|310.05|0
1652156440000|2022-05-10 04:20:40|313.64|310|313.64|310|313.64|310|313.64|310|0
1652156450000|2022-05-10 04:20:50|313.58|309.94|313.64|310|313.64|310|313.58|309.94|0
1652156460000|2022-05-10 04:21:00|313.58|309.94|313.36|309.72|313.58|309.94|313.3|309.66|0
1652156470000|2022-05-10 04:21:10|313.41|309.77|313.3|309.66|313.41|309.77|313.3|309.66|0
1652156490000|2022-05-10 04:21:30|313.41|309.77|313.41|309.77|313.41|309.77|313.41|309.77|0
1652156500000|2022-05-10 04:21:40|313.3|309.66|313.3|309.66|313.36|309.72|313.3|309.66|0
1652156510000|2022-05-10 04:21:50|313.41|309.77|313.41|309.77|313.41|309.77|313.41|309.77|0
1652156520000|2022-05-10 04:22:00|313.47|309.83|313.41|309.77|313.47|309.83|313.41|309.77|0
1652156530000|2022-05-10 04:22:10|313.36|309.72|313.3|309.66|313.36|309.72|313.3|309.66|0
1652156550000|2022-05-10 04:22:30|313.41|309.77|313.41|309.77|313.41|309.77|313.41|309.77|0
1652156560000|2022-05-10 04:22:40|313.36|309.72|313.36|309.72|313.36|309.72|313.36|309.72|0
1652156570000|2022-05-10 04:22:50|313.3|309.66|313.3|309.66|313.3|309.66|313.3|309.66|0
1652156580000|2022-05-10 04:23:00|313.36|309.72|313.41|309.77|313.41|309.77|313.36|309.72|0
1652156590000|2022-05-10 04:23:10|313.47|309.83|313.47|309.83|313.47|309.83|313.47|309.83|0
1652156600000|2022-05-10 04:23:20|313.52|309.88|313.63|309.99|313.63|309.99|313.52|309.88|0
1652156620000|2022-05-10 04:23:40|313.58|309.94|313.75|310.11|313.75|310.11|313.58|309.94|0
1652156640000|2022-05-10 04:24:00|313.69|310.05|313.75|310.11|313.75|310.11|313.69|310.05|0
1652156650000|2022-05-10 04:24:10|313.8|310.16|313.69|310.05|313.8|310.16|313.69|310.05|0
1652156660000|2022-05-10 04:24:20|313.75|310.11|313.86|310.22|313.86|310.22|313.75|310.11|0
1652156670000|2022-05-10 04:24:30|313.97|310.33|313.86|310.22|313.97|310.33|313.86|310.22|0
1652156680000|2022-05-10 04:24:40|313.8|310.16|313.86|310.22|313.86|310.22|313.8|310.16|0
1652156700000|2022-05-10 04:25:00|313.75|310.11|313.75|310.11|313.8|310.16|313.75|310.11|0
1652156710000|2022-05-10 04:25:10|313.69|310.05|313.63|309.99|313.69|310.05|313.63|309.99|0
1652156720000|2022-05-10 04:25:20|313.75|310.11|313.63|309.99|313.75|310.11|313.63|309.99|0
1652156730000|2022-05-10 04:25:30|313.52|309.88|313.52|309.88|313.52|309.88|313.41|309.77|0
1652156740000|2022-05-10 04:25:40|313.63|309.99|313.63|309.99|313.63|309.99|313.63|309.99|0
1652156750000|2022-05-10 04:25:50|313.58|309.94|313.63|309.99|313.63|309.99|313.58|309.94|0
1652156760000|2022-05-10 04:26:00|313.69|310.05|313.86|310.22|313.86|310.22|313.69|310.05|0
1652156770000|2022-05-10 04:26:10|313.8|310.16|313.74|310.1|313.8|310.16|313.74|310.1|0
1652156780000|2022-05-10 04:26:20|313.8|310.16|313.86|310.22|313.86|310.22|313.8|310.16|0
1652156790000|2022-05-10 04:26:30|313.74|310.1|313.74|310.1|313.74|310.1|313.74|310.1|0
1652156800000|2022-05-10 04:26:40|313.63|309.99|313.41|309.77|313.63|309.99|313.41|309.77|0
1652156810000|2022-05-10 04:26:50|313.47|309.83|313.58|309.94|313.63|309.99|313.47|309.83|0
1652156820000|2022-05-10 04:27:00|313.41|309.77|313.35|309.71|313.41|309.77|313.35|309.71|0
1652156830000|2022-05-10 04:27:10|313.41|309.77|313.3|309.66|313.41|309.77|313.3|309.66|0
1652156840000|2022-05-10 04:27:20|313.41|309.77|313.52|309.88|313.52|309.88|313.3|309.66|0
1652156850000|2022-05-10 04:27:30|313.58|309.94|313.3|309.66|313.58|309.94|313.3|309.66|0
1652156860000|2022-05-10 04:27:40|313.18|309.54|313.24|309.6|313.24|309.6|313.18|309.54|0
1652156870000|2022-05-10 04:27:50|313.18|309.54|313.18|309.54|313.18|309.54|313.18|309.54|0
1652156880000|2022-05-10 04:28:00|313.24|309.6|313.18|309.54|313.24|309.6|313.18|309.54|0
1652156900000|2022-05-10 04:28:20|313.3|309.66|313.41|309.77|313.41|309.77|313.24|309.6|0
1652156910000|2022-05-10 04:28:30|313.24|309.6|313.41|309.77|313.41|309.77|313.24|309.6|0
1652156920000|2022-05-10 04:28:40|313.35|309.71|313.3|309.66|313.35|309.71|313.3|309.66|0
1652156950000|2022-05-10 04:29:10|313.41|309.77|313.41|309.77|313.41|309.77|313.41|309.77|0
1652156960000|2022-05-10 04:29:20|313.35|309.71|313.35|309.71|313.35|309.71|313.35|309.71|0
1652156970000|2022-05-10 04:29:30|313.29|309.65|313.29|309.65|313.29|309.65|313.24|309.6|0
1652156980000|2022-05-10 04:29:40|313.35|309.71|313.52|309.88|313.63|309.99|313.35|309.71|0
1652157030000|2022-05-10 04:30:30|313.41|309.77|313.41|309.77|313.41|309.77|313.41|309.77|0
1652157040000|2022-05-10 04:30:40|313.29|309.65|313.29|309.65|313.29|309.65|313.29|309.65|0
1652157050000|2022-05-10 04:30:50|313.18|309.54|313.18|309.54|313.18|309.54|313.18|309.54|0
1652157060000|2022-05-10 04:31:00|313.29|309.65|313.41|309.77|313.41|309.77|313.29|309.65|0
1652157080000|2022-05-10 04:31:20|313.29|309.65|313.29|309.65|313.29|309.65|313.29|309.65|0
1652157090000|2022-05-10 04:31:30|313.18|309.54|313.13|309.49|313.18|309.54|313.13|309.49|0
1652157100000|2022-05-10 04:31:40|313.18|309.54|313.29|309.65|313.29|309.65|313.07|309.43|0
1652157110000|2022-05-10 04:31:50|313.24|309.6|313.18|309.54|313.24|309.6|313.18|309.54|0
1652157120000|2022-05-10 04:32:00|313.29|309.65|313.24|309.6|313.29|309.65|313.18|309.54|0
1652157130000|2022-05-10 04:32:10|313.29|309.65|313.29|309.65|313.29|309.65|313.29|309.65|0
1652157140000|2022-05-10 04:32:20|313.18|309.54|313.29|309.65|313.29|309.65|313.18|309.54|0
1652157150000|2022-05-10 04:32:30|313.24|309.6|313.29|309.65|313.29|309.65|313.24|309.6|0
1652157160000|2022-05-10 04:32:40|313.24|309.6|313.29|309.65|313.29|309.65|313.24|309.6|0
1652157170000|2022-05-10 04:32:50|313.18|309.54|313.18|309.54|313.18|309.54|313.18|309.54|0
1652157190000|2022-05-10 04:33:10|313.13|309.49|313.07|309.43|313.13|309.49|313.07|309.43|0
1652157240000|2022-05-10 04:34:00|313.18|309.54|313.24|309.6|313.24|309.6|313.13|309.49|0
1652157250000|2022-05-10 04:34:10|313.29|309.65|313.07|309.43|313.29|309.65|313.07|309.43|0
1652157260000|2022-05-10 04:34:20|313.18|309.54|313.18|309.54|313.18|309.54|313.18|309.54|0
1652157270000|2022-05-10 04:34:30|313.07|309.43|313.07|309.43|313.07|309.43|313.07|309.43|0
1652157290000|2022-05-10 04:34:50|313.63|309.99|313.74|310.1|313.74|310.1|313.52|309.88|0
1652157300000|2022-05-10 04:35:00|313.63|309.99|313.85|310.21|313.85|310.21|313.63|309.99|0
1652157310000|2022-05-10 04:35:10|313.69|310.05|313.74|310.1|313.74|310.1|313.63|309.99|0
1652157320000|2022-05-10 04:35:20|313.85|310.21|313.74|310.1|313.85|310.21|313.74|310.1|0
1652157330000|2022-05-10 04:35:30|313.69|310.05|313.63|309.99|313.69|310.05|313.63|309.99|0
1652157340000|2022-05-10 04:35:40|313.85|310.21|313.85|310.21|313.85|310.21|313.85|310.21|0
1652157350000|2022-05-10 04:35:50|313.8|310.16|314.19|310.55|314.19|310.55|313.8|310.16|0
1652157360000|2022-05-10 04:36:00|314.08|310.44|313.96|310.32|314.08|310.44|313.96|310.32|0
1652157370000|2022-05-10 04:36:10|314.08|310.44|314.08|310.44|314.08|310.44|314.08|310.44|0
1652157400000|2022-05-10 04:36:40|313.96|310.32|313.96|310.32|313.96|310.32|313.96|310.32|0
1652157410000|2022-05-10 04:36:50|313.4|309.76|313.29|309.65|313.4|309.76|313.29|309.65|0
1652157420000|2022-05-10 04:37:00|313.35|309.71|313.4|309.76|313.4|309.76|313.24|309.6|0
1652157430000|2022-05-10 04:37:10|313.29|309.65|313.29|309.65|313.29|309.65|313.29|309.65|0
1652157440000|2022-05-10 04:37:20|313.24|309.6|313.24|309.6|313.24|309.6|313.24|309.6|0
1652157450000|2022-05-10 04:37:30|313.29|309.65|313.29|309.65|313.29|309.65|313.29|309.65|0
1652157460000|2022-05-10 04:37:40|313.18|309.54|313.18|309.54|313.18|309.54|313.13|309.49|0
1652157470000|2022-05-10 04:37:50|313.24|309.6|313.29|309.65|313.29|309.65|313.24|309.6|0
1652157480000|2022-05-10 04:38:00|313.18|309.54|313.18|309.54|313.18|309.54|313.18|309.54|0
1652157490000|2022-05-10 04:38:10|313.07|309.43|313.07|309.43|313.07|309.43|313.07|309.43|0
1652157500000|2022-05-10 04:38:20|313.12|309.48|313.18|309.54|313.18|309.54|313.07|309.43|0
1652157520000|2022-05-10 04:38:40|313.07|309.43|313.12|309.48|313.12|309.48|313.07|309.43|0
1652157530000|2022-05-10 04:38:50|313.18|309.54|313.18|309.54|313.18|309.54|313.18|309.54|0
1652157540000|2022-05-10 04:39:00|313.12|309.48|313.07|309.43|313.12|309.48|313.07|309.43|0
1652157550000|2022-05-10 04:39:10|313.18|309.54|313.18|309.54|313.18|309.54|313.18|309.54|0
1652157560000|2022-05-10 04:39:20|313.24|309.6|313.29|309.65|313.29|309.65|313.18|309.54|0
1652157570000|2022-05-10 04:39:30|313.35|309.71|313.4|309.76|313.4|309.76|313.35|309.71|0
1652157610000|2022-05-10 04:40:10|313.46|309.82|313.46|309.82|313.46|309.82|313.46|309.82|0
1652157620000|2022-05-10 04:40:20|313.51|309.87|313.4|309.76|313.51|309.87|313.4|309.76|0
1652157630000|2022-05-10 04:40:30|313.46|309.82|313.4|309.76|313.51|309.87|313.4|309.76|0
1652157640000|2022-05-10 04:40:40|313.29|309.65|313.29|309.65|313.4|309.76|313.29|309.65|0
1652157660000|2022-05-10 04:41:00|313.18|309.54|313.18|309.54|313.18|309.54|313.18|309.54|0
1652157670000|2022-05-10 04:41:10|313.24|309.6|313.18|309.54|313.24|309.6|313.18|309.54|0
1652157690000|2022-05-10 04:41:30|313.29|309.65|313.29|309.65|313.29|309.65|313.29|309.65|0
1652157700000|2022-05-10 04:41:40|313.35|309.71|313.4|309.76|313.4|309.76|313.35|309.71|0
1652157710000|2022-05-10 04:41:50|313.46|309.82|313.46|309.82|313.46|309.82|313.4|309.76|0
1652157720000|2022-05-10 04:42:00|313.51|309.87|313.51|309.87|313.51|309.87|313.51|309.87|0
1652157730000|2022-05-10 04:42:10|313.4|309.76|313.4|309.76|313.4|309.76|313.4|309.76|0
1652157740000|2022-05-10 04:42:20|313.51|309.87|313.4|309.76|313.51|309.87|313.4|309.76|0
1652157750000|2022-05-10 04:42:30|313.46|309.82|313.4|309.76|313.46|309.82|313.4|309.76|0
1652157760000|2022-05-10 04:42:40|313.46|309.82|313.4|309.76|313.46|309.82|313.4|309.76|0
1652157770000|2022-05-10 04:42:50|313.29|309.65|313.18|309.54|313.29|309.65|313.18|309.54|0
1652157790000|2022-05-10 04:43:10|313.29|309.65|313.29|309.65|313.29|309.65|313.29|309.65|0
1652157810000|2022-05-10 04:43:30|313.18|309.54|313.18|309.54|313.18|309.54|313.18|309.54|0
1652157830000|2022-05-10 04:43:50|313.29|309.65|313.23|309.59|313.29|309.65|313.23|309.59|0
1652157840000|2022-05-10 04:44:00|313.29|309.65|313.18|309.54|313.29|309.65|313.18|309.54|0
1652157850000|2022-05-10 04:44:10|313.29|309.65|313.29|309.65|313.29|309.65|313.29|309.65|0
1652157880000|2022-05-10 04:44:40|313.18|309.54|313.29|309.65|313.29|309.65|313.18|309.54|0
1652157900000|2022-05-10 04:45:00|313.46|309.82|313.46|309.82|313.46|309.82|313.46|309.82|0
1652157910000|2022-05-10 04:45:10|313.51|309.87|313.51|309.87|313.51|309.87|313.51|309.87|0
1652157930000|2022-05-10 04:45:30|313.4|309.76|313.4|309.76|313.4|309.76|313.4|309.76|0
1652157940000|2022-05-10 04:45:40|313.34|309.7|313.17|309.53|313.34|309.7|313.17|309.53|0
1652157950000|2022-05-10 04:45:50|313.06|309.42|313.06|309.42|313.06|309.42|313.06|309.42|0
1652157960000|2022-05-10 04:46:00|313.29|309.65|313.29|309.65|313.29|309.65|313.29|309.65|0
1652157970000|2022-05-10 04:46:10|313.17|309.53|313.17|309.53|313.17|309.53|313.17|309.53|0
1652157980000|2022-05-10 04:46:20|313.06|309.42|313.06|309.42|313.06|309.42|313.06|309.42|0
1652158010000|2022-05-10 04:46:50|313.17|309.53|313.06|309.42|313.17|309.53|313.06|309.42|0
1652158050000|2022-05-10 04:47:30|313.17|309.53|313.17|309.53|313.17|309.53|313.17|309.53|0
1652158060000|2022-05-10 04:47:40|313.29|309.65|313.17|309.53|313.29|309.65|313.17|309.53|0
1652158070000|2022-05-10 04:47:50|313.06|309.42|313.12|309.48|313.17|309.53|313.06|309.42|0
1652158080000|2022-05-10 04:48:00|313.17|309.53|313.06|309.42|313.17|309.53|313.06|309.42|0
1652158110000|2022-05-10 04:48:30|313.17|309.53|313.29|309.65|313.29|309.65|313.17|309.53|0
1652158120000|2022-05-10 04:48:40|313.17|309.53|313.06|309.42|313.17|309.53|313.06|309.42|0
1652158130000|2022-05-10 04:48:50|313.17|309.53|313.17|309.53|313.17|309.53|313.17|309.53|0
1652158140000|2022-05-10 04:49:00|313.06|309.42|313.06|309.42|313.06|309.42|313.06|309.42|0
1652158170000|2022-05-10 04:49:30|313.17|309.53|313.17|309.53|313.17|309.53|313.17|309.53|0
1652158180000|2022-05-10 04:49:40|313.28|309.64|313.28|309.64|313.28|309.64|313.28|309.64|0
1652158200000|2022-05-10 04:50:00|313.4|309.76|313.4|309.76|313.4|309.76|313.4|309.76|0
1652158210000|2022-05-10 04:50:10|313.28|309.64|313.28|309.64|313.28|309.64|313.28|309.64|0
1652158220000|2022-05-10 04:50:20|313.17|309.53|313.28|309.64|313.28|309.64|313.17|309.53|0
1652158230000|2022-05-10 04:50:30|313.4|309.76|313.4|309.76|313.4|309.76|313.4|309.76|0
1652158240000|2022-05-10 04:50:40|313.28|309.64|313.51|309.87|313.62|309.98|313.28|309.64|0
1652158250000|2022-05-10 04:50:50|313.4|309.76|313.4|309.76|313.4|309.76|313.4|309.76|0
1652158260000|2022-05-10 04:51:00|313.51|309.87|313.45|309.81|313.51|309.87|313.45|309.81|0
1652158270000|2022-05-10 04:51:10|313.4|309.76|313.57|309.93|313.57|309.93|313.4|309.76|0
1652158280000|2022-05-10 04:51:20|313.62|309.98|313.62|309.98|313.62|309.98|313.62|309.98|0
1652158330000|2022-05-10 04:52:10|313.51|309.87|313.4|309.76|313.51|309.87|313.4|309.76|0
1652158350000|2022-05-10 04:52:30|313.51|309.87|313.51|309.87|313.51|309.87|313.51|309.87|0
1652158360000|2022-05-10 04:52:40|313.57|309.93|313.62|309.98|313.62|309.98|313.57|309.93|0
1652158390000|2022-05-10 04:53:10|313.51|309.87|313.51|309.87|313.51|309.87|313.51|309.87|0
1652158400000|2022-05-10 04:53:20|313.62|309.98|313.62|309.98|313.62|309.98|313.62|309.98|0
1652158420000|2022-05-10 04:53:40|313.51|309.87|313.51|309.87|313.51|309.87|313.51|309.87|0
1652158430000|2022-05-10 04:53:50|313.39|309.75|313.39|309.75|313.39|309.75|313.39|309.75|0
1652158440000|2022-05-10 04:54:00|313.51|309.87|313.51|309.87|313.51|309.87|313.51|309.87|0
1652158460000|2022-05-10 04:54:20|313.56|309.92|313.56|309.92|313.56|309.92|313.56|309.92|0
1652158470000|2022-05-10 04:54:30|313.51|309.87|313.62|309.98|313.62|309.98|313.51|309.87|0
1652158480000|2022-05-10 04:54:40|313.73|310.09|313.73|310.09|313.73|310.09|313.62|309.98|0
1652158500000|2022-05-10 04:55:00|313.95|310.31|313.95|310.31|313.95|310.31|313.95|310.31|0
1652158520000|2022-05-10 04:55:20|313.84|310.2|313.95|310.31|313.95|310.31|313.84|310.2|0
1652158530000|2022-05-10 04:55:30|314.07|310.43|314.07|310.43|314.07|310.43|314.07|310.43|0
1652158540000|2022-05-10 04:55:40|313.95|310.31|314.07|310.43|314.07|310.43|313.95|310.31|0
1652158560000|2022-05-10 04:56:00|314.18|310.54|314.18|310.54|314.18|310.54|314.12|310.48|0
1652158570000|2022-05-10 04:56:10|314.12|310.48|313.95|310.31|314.12|310.48|313.95|310.31|0
1652158590000|2022-05-10 04:56:30|314.07|310.43|314.07|310.43|314.07|310.43|314.07|310.43|0
1652158610000|2022-05-10 04:56:50|314.18|310.54|314.07|310.43|314.18|310.54|314.07|310.43|0
1652158620000|2022-05-10 04:57:00|313.84|310.2|313.39|309.75|313.84|310.2|313.39|309.75|0
1652158630000|2022-05-10 04:57:10|313.5|309.86|313.5|309.86|313.5|309.86|313.45|309.81|0
1652158640000|2022-05-10 04:57:20|313.39|309.75|313.06|309.42|313.39|309.75|313.06|309.42|0
1652158650000|2022-05-10 04:57:30|313.17|309.53|313.23|309.59|313.23|309.59|313.17|309.53|0
1652158660000|2022-05-10 04:57:40|313.28|309.64|313.28|309.64|313.28|309.64|313.28|309.64|0
1652158680000|2022-05-10 04:58:00|313.17|309.53|313.17|309.53|313.17|309.53|313.17|309.53|0
1652158690000|2022-05-10 04:58:10|313.06|309.42|313.06|309.42|313.06|309.42|313.06|309.42|0
1652158720000|2022-05-10 04:58:40|313.17|309.53|313.17|309.53|313.17|309.53|313.17|309.53|0
1652158730000|2022-05-10 04:58:50|313.23|309.59|313.23|309.59|313.28|309.64|313.23|309.59|0
1652158740000|2022-05-10 04:59:00|313.28|309.64|313.17|309.53|313.28|309.64|313.17|309.53|0
1652158760000|2022-05-10 04:59:20|313.23|309.59|313.28|309.64|313.28|309.64|313.23|309.59|0
1652158770000|2022-05-10 04:59:30|313.34|309.7|313.34|309.7|313.34|309.7|313.34|309.7|0
1652158780000|2022-05-10 04:59:40|313.5|309.86|313.5|309.86|313.62|309.98|313.5|309.86|0
1652158790000|2022-05-10 04:59:50|313.56|309.92|313.62|309.98|313.62|309.98|313.56|309.92|0
1652158800000|2022-05-10 05:00:00|313.67|310.03|313.28|309.64|313.73|310.09|313.28|309.64|0
1652158810000|2022-05-10 05:00:10|313.23|309.59|313.28|309.64|313.28|309.64|313.23|309.59|0
1652158820000|2022-05-10 05:00:20|313.23|309.59|313.39|309.75|313.39|309.75|313.23|309.59|0
1652158830000|2022-05-10 05:00:30|313.28|309.64|313.39|309.75|313.39|309.75|313.17|309.53|0
1652158840000|2022-05-10 05:00:40|313.45|309.81|313.73|310.09|313.73|310.09|313.45|309.81|0
1652158850000|2022-05-10 05:00:50|313.84|310.2|313.61|309.97|313.84|310.2|313.61|309.97|0
1652158860000|2022-05-10 05:01:00|313.56|309.92|313.5|309.86|313.56|309.92|313.39|309.75|0
1652158870000|2022-05-10 05:01:10|313.39|309.75|313.39|309.75|313.39|309.75|313.39|309.75|0
1652158880000|2022-05-10 05:01:20|313.34|309.7|313.61|309.97|313.61|309.97|313.34|309.7|0
1652158890000|2022-05-10 05:01:30|313.5|309.86|313.5|309.86|313.5|309.86|313.5|309.86|0
1652158900000|2022-05-10 05:01:40|313.56|309.92|313.17|309.53|313.56|309.92|313.17|309.53|0
1652158920000|2022-05-10 05:02:00|313.05|309.41|313.05|309.41|313.05|309.41|313.05|309.41|0
1652159010000|2022-05-10 05:03:30|313.17|309.53|313.17|309.53|313.17|309.53|313.17|309.53|0
1652159030000|2022-05-10 05:03:50|313.39|309.75|313.39|309.75|313.39|309.75|313.39|309.75|0
1652159040000|2022-05-10 05:04:00|313.34|309.7|313.34|309.7|313.34|309.7|313.34|309.7|0
1652159050000|2022-05-10 05:04:10|313.39|309.75|313.39|309.75|313.39|309.75|313.39|309.75|0
1652159060000|2022-05-10 05:04:20|313.5|309.86|313.5|309.86|313.5|309.86|313.5|309.86|0
1652159070000|2022-05-10 05:04:30|313.61|309.97|313.61|309.97|313.61|309.97|313.61|309.97|0
1652159080000|2022-05-10 05:04:40|313.73|310.09|314.17|310.53|314.17|310.53|313.73|310.09|0
1652159090000|2022-05-10 05:04:50|314.46|310.82|314.17|310.53|314.51|310.87|314.17|310.53|0
1652159100000|2022-05-10 05:05:00|314.06|310.42|314.12|310.48|314.12|310.48|314.06|310.42|0
1652159110000|2022-05-10 05:05:10|313.84|310.2|313.61|309.97|313.84|310.2|313.61|309.97|0
1652159120000|2022-05-10 05:05:20|313.56|309.92|313.16|309.52|313.56|309.92|313.16|309.52|0
1652159130000|2022-05-10 05:05:30|313.28|309.64|313.16|309.52|313.28|309.64|313.16|309.52|0
1652159140000|2022-05-10 05:05:40|313.05|309.41|313.16|309.52|313.16|309.52|313.05|309.41|0
1652159150000|2022-05-10 05:05:50|313.11|309.47|313.16|309.52|313.16|309.52|313.11|309.47|0
1652159160000|2022-05-10 05:06:00|313.28|309.64|313.05|309.41|313.28|309.64|313.05|309.41|0
1652159170000|2022-05-10 05:06:10|313.16|309.52|313.16|309.52|313.16|309.52|313.16|309.52|0
1652159180000|2022-05-10 05:06:20|313.05|309.41|313.16|309.52|313.16|309.52|313.05|309.41|0
1652159190000|2022-05-10 05:06:30|313.05|309.41|313.16|309.52|313.16|309.52|313.05|309.41|0
1652159200000|2022-05-10 05:06:40|313.05|309.41|313.05|309.41|313.05|309.41|313.05|309.41|0
1652159210000|2022-05-10 05:06:50|313.16|309.52|313.11|309.47|313.16|309.52|313.11|309.47|0
1652159220000|2022-05-10 05:07:00|313.05|309.41|313.39|309.75|313.39|309.75|313.05|309.41|0
1652159230000|2022-05-10 05:07:10|313.28|309.64|313.16|309.52|313.28|309.64|313.16|309.52|0
1652159240000|2022-05-10 05:07:20|313.28|309.64|313.16|309.52|313.28|309.64|313.16|309.52|0
1652159250000|2022-05-10 05:07:30|313.05|309.41|311.93|308.29|313.05|309.41|311.93|308.29|0
1652159260000|2022-05-10 05:07:40|312.05|308.41|312.27|308.63|312.27|308.63|312.05|308.41|0
1652159270000|2022-05-10 05:07:50|312.33|308.69|312.16|308.52|312.33|308.69|312.05|308.41|0
1652159280000|2022-05-10 05:08:00|312.27|308.63|312.05|308.41|312.27|308.63|312.05|308.41|0
1652159290000|2022-05-10 05:08:10|312.27|308.63|312.38|308.74|312.38|308.74|312.27|308.63|0
1652159300000|2022-05-10 05:08:20|312.49|308.85|312.27|308.63|312.49|308.85|312.27|308.63|0
1652159310000|2022-05-10 05:08:30|312.16|308.52|311.93|308.29|312.16|308.52|311.93|308.29|0
1652159320000|2022-05-10 05:08:40|311.15|307.51|311.38|307.74|311.38|307.74|311.15|307.51|0
1652159330000|2022-05-10 05:08:50|311.26|307.62|311.15|307.51|311.26|307.62|311.15|307.51|0
1652159340000|2022-05-10 05:09:00|311.26|307.62|311.15|307.51|311.26|307.62|311.15|307.51|0
1652159350000|2022-05-10 05:09:10|311.04|307.4|311.04|307.4|311.15|307.51|311.04|307.4|0
1652159360000|2022-05-10 05:09:20|311.15|307.51|311.1|307.46|311.26|307.62|311.1|307.46|0
1652159370000|2022-05-10 05:09:30|311.15|307.51|311.43|307.79|311.43|307.79|311.15|307.51|0
1652159380000|2022-05-10 05:09:40|311.49|307.85|311.26|307.62|311.49|307.85|311.26|307.62|0
1652159390000|2022-05-10 05:09:50|311.38|307.74|311.49|307.85|311.49|307.85|311.38|307.74|0
1652159400000|2022-05-10 05:10:00|311.38|307.74|311.26|307.62|311.38|307.74|311.15|307.51|0
1652159410000|2022-05-10 05:10:10|311.15|307.51|311.04|307.4|311.15|307.51|311.04|307.4|0
1652159420000|2022-05-10 05:10:20|311.15|307.51|311.04|307.4|311.15|307.51|311.04|307.4|0
1652159430000|2022-05-10 05:10:30|311.1|307.46|311.04|307.4|311.1|307.46|311.04|307.4|0
1652159440000|2022-05-10 05:10:40|311.1|307.46|311.1|307.46|311.1|307.46|311.1|307.46|0
1652159450000|2022-05-10 05:10:50|311.04|307.4|311.04|307.4|311.04|307.4|311.04|307.4|0
1652159460000|2022-05-10 05:11:00|311.15|307.51|311.04|307.4|311.15|307.51|311.04|307.4|0
1652159480000|2022-05-10 05:11:20|311.15|307.51|311.26|307.62|311.26|307.62|311.15|307.51|0
1652159490000|2022-05-10 05:11:30|311.15|307.51|311.26|307.62|311.26|307.62|311.15|307.51|0
1652159510000|2022-05-10 05:11:50|311.15|307.51|311.15|307.51|311.15|307.51|311.15|307.51|0
1652159520000|2022-05-10 05:12:00|311.26|307.62|311.37|307.73|311.37|307.73|311.15|307.51|0
1652159530000|2022-05-10 05:12:10|311.15|307.51|311.04|307.4|311.15|307.51|311.04|307.4|0
1652159580000|2022-05-10 05:13:00|311.15|307.51|311.26|307.62|311.26|307.62|311.15|307.51|0
1652159590000|2022-05-10 05:13:10|311.15|307.51|311.15|307.51|311.15|307.51|311.15|307.51|0
1652159600000|2022-05-10 05:13:20|311.04|307.4|311.04|307.4|311.04|307.4|311.04|307.4|0
1652159610000|2022-05-10 05:13:30|311.15|307.51|311.1|307.46|311.26|307.62|311.1|307.46|0
1652159620000|2022-05-10 05:13:40|311.15|307.51|311.15|307.51|311.15|307.51|311.15|307.51|0
1652159630000|2022-05-10 05:13:50|311.04|307.4|311.15|307.51|311.15|307.51|311.04|307.4|0
1652159640000|2022-05-10 05:14:00|311.04|307.4|311.04|307.4|311.04|307.4|311.04|307.4|0
1652159710000|2022-05-10 05:15:10|311.15|307.51|311.15|307.51|311.15|307.51|311.15|307.51|0
1652159720000|2022-05-10 05:15:20|311.26|307.62|311.37|307.73|311.37|307.73|311.26|307.62|0
1652159730000|2022-05-10 05:15:30|311.48|307.84|311.26|307.62|311.48|307.84|311.26|307.62|0
1652159740000|2022-05-10 05:15:40|311.37|307.73|311.6|307.96|311.6|307.96|311.37|307.73|0
1652159750000|2022-05-10 05:15:50|311.48|307.84|311.48|307.84|311.48|307.84|311.48|307.84|0
1652159760000|2022-05-10 05:16:00|311.6|307.96|311.6|307.96|311.6|307.96|311.6|307.96|0
1652159770000|2022-05-10 05:16:10|311.65|308.01|311.82|308.18|311.82|308.18|311.65|308.01|0
1652159780000|2022-05-10 05:16:20|311.76|308.12|311.71|308.07|311.76|308.12|311.71|308.07|0
1652159790000|2022-05-10 05:16:30|311.82|308.18|311.93|308.29|311.93|308.29|311.65|308.01|0
1652159800000|2022-05-10 05:16:40|311.99|308.35|311.65|308.01|311.99|308.35|311.6|307.96|0
1652159810000|2022-05-10 05:16:50|311.6|307.96|311.6|307.96|311.6|307.96|311.48|307.84|0
1652159820000|2022-05-10 05:17:00|311.54|307.9|311.82|308.18|311.82|308.18|311.54|307.9|0
1652159830000|2022-05-10 05:17:10|311.88|308.24|311.71|308.07|311.88|308.24|311.71|308.07|0
1652159840000|2022-05-10 05:17:20|311.59|307.95|311.48|307.84|311.71|308.07|311.48|307.84|0
1652159850000|2022-05-10 05:17:30|311.59|307.95|311.59|307.95|311.59|307.95|311.59|307.95|0
1652159860000|2022-05-10 05:17:40|311.76|308.12|311.88|308.24|311.88|308.24|311.71|308.07|0
1652159870000|2022-05-10 05:17:50|311.82|308.18|311.71|308.07|311.88|308.24|311.71|308.07|0
1652159880000|2022-05-10 05:18:00|311.59|307.95|311.59|307.95|311.59|307.95|311.59|307.95|0
1652159890000|2022-05-10 05:18:10|311.48|307.84|311.48|307.84|311.48|307.84|311.48|307.84|0
1652159900000|2022-05-10 05:18:20|311.59|307.95|311.37|307.73|311.59|307.95|311.37|307.73|0
1652159910000|2022-05-10 05:18:30|311.21|307.57|311.15|307.51|311.26|307.62|311.15|307.51|0
1652159920000|2022-05-10 05:18:40|311.04|307.4|311.04|307.4|311.04|307.4|311.04|307.4|0
1652159930000|2022-05-10 05:18:50|311.15|307.51|311.15|307.51|311.15|307.51|311.15|307.51|0
1652159940000|2022-05-10 05:19:00|311.26|307.62|311.26|307.62|311.32|307.68|311.26|307.62|0
1652159950000|2022-05-10 05:19:10|311.15|307.51|311.15|307.51|311.15|307.51|311.15|307.51|0
1652159960000|2022-05-10 05:19:20|311.21|307.57|311.21|307.57|311.21|307.57|311.21|307.57|0
1652159970000|2022-05-10 05:19:30|311.26|307.62|311.26|307.62|311.26|307.62|311.26|307.62|0
1652159980000|2022-05-10 05:19:40|311.37|307.73|311.37|307.73|311.37|307.73|311.37|307.73|0
1652159990000|2022-05-10 05:19:50|311.32|307.68|311.15|307.51|311.32|307.68|311.15|307.51|0
1652160000000|2022-05-10 05:20:00|311.21|307.57|311.32|307.68|311.32|307.68|311.21|307.57|0
1652160010000|2022-05-10 05:20:10|311.48|307.84|311.48|307.84|311.48|307.84|311.48|307.84|0
1652160020000|2022-05-10 05:20:20|311.37|307.73|311.37|307.73|311.43|307.79|311.37|307.73|0
1652160040000|2022-05-10 05:20:40|311.32|307.68|311.32|307.68|311.32|307.68|311.26|307.62|0
1652160050000|2022-05-10 05:20:50|311.37|307.73|311.48|307.84|311.59|307.95|311.37|307.73|0
1652160060000|2022-05-10 05:21:00|311.54|307.9|311.54|307.9|311.54|307.9|311.48|307.84|0
1652160070000|2022-05-10 05:21:10|311.82|308.18|311.7|308.06|311.82|308.18|311.7|308.06|0
1652160080000|2022-05-10 05:21:20|311.82|308.18|311.93|308.29|312.04|308.4|311.82|308.18|0
1652160090000|2022-05-10 05:21:30|311.82|308.18|312.04|308.4|312.04|308.4|311.82|308.18|0
1652160100000|2022-05-10 05:21:40|312.26|308.62|312.21|308.57|312.26|308.62|312.15|308.51|0
1652160110000|2022-05-10 05:21:50|312.15|308.51|311.7|308.06|312.15|308.51|311.7|308.06|0
1652160120000|2022-05-10 05:22:00|312.15|308.51|312.15|308.51|312.15|308.51|312.1|308.46|0
1652160130000|2022-05-10 05:22:10|312.21|308.57|312.37|308.73|312.37|308.73|312.21|308.57|0
1652160140000|2022-05-10 05:22:20|312.49|308.85|312.32|308.68|312.49|308.85|312.26|308.62|0
1652160150000|2022-05-10 05:22:30|312.37|308.73|312.54|308.9|312.54|308.9|312.37|308.73|0
1652160160000|2022-05-10 05:22:40|312.49|308.85|312.48|308.84|312.49|308.85|312.48|308.84|0
1652160170000|2022-05-10 05:22:50|312.6|308.96|312.71|309.07|312.71|309.07|312.6|308.96|0
1652160180000|2022-05-10 05:23:00|312.6|308.96|312.82|309.18|312.82|309.18|312.48|308.84|0
1652160190000|2022-05-10 05:23:10|312.54|308.9|312.26|308.62|312.54|308.9|312.26|308.62|0
1652160200000|2022-05-10 05:23:20|312.15|308.51|312.26|308.62|312.26|308.62|312.15|308.51|0
1652160210000|2022-05-10 05:23:30|312.15|308.51|312.6|308.96|312.6|308.96|312.15|308.51|0
1652160220000|2022-05-10 05:23:40|312.65|309.01|312.6|308.96|312.65|309.01|312.6|308.96|0
1652160230000|2022-05-10 05:23:50|312.71|309.07|312.65|309.01|312.71|309.07|312.65|309.01|0
1652160240000|2022-05-10 05:24:00|312.71|309.07|312.82|309.18|312.82|309.18|312.71|309.07|0
1652160250000|2022-05-10 05:24:10|312.77|309.13|312.71|309.07|312.82|309.18|312.71|309.07|0
1652160260000|2022-05-10 05:24:20|312.65|309.01|312.32|308.68|312.71|309.07|312.32|308.68|0
1652160270000|2022-05-10 05:24:30|312.37|308.73|312.26|308.62|312.37|308.73|312.21|308.57|0
1652160280000|2022-05-10 05:24:40|312.37|308.73|312.37|308.73|312.37|308.73|312.37|308.73|0
1652160290000|2022-05-10 05:24:50|312.48|308.84|312.26|308.62|312.48|308.84|312.15|308.51|0
1652160300000|2022-05-10 05:25:00|312.21|308.57|312.26|308.62|312.26|308.62|312.21|308.57|0
1652160310000|2022-05-10 05:25:10|312.32|308.68|312.15|308.51|312.32|308.68|312.15|308.51|0
1652160320000|2022-05-10 05:25:20|312.26|308.62|312.26|308.62|312.26|308.62|312.26|308.62|0
1652160330000|2022-05-10 05:25:30|312.32|308.68|312.26|308.62|312.37|308.73|312.26|308.62|0
1652160340000|2022-05-10 05:25:40|312.15|308.51|312.15|308.51|312.15|308.51|312.15|308.51|0
1652160350000|2022-05-10 05:25:50|312.04|308.4|311.81|308.17|312.04|308.4|311.7|308.06|0
1652160360000|2022-05-10 05:26:00|311.93|308.29|312.09|308.45|312.09|308.45|311.93|308.29|0
1652160370000|2022-05-10 05:26:10|312.04|308.4|311.81|308.17|312.04|308.4|311.81|308.17|0
1652160380000|2022-05-10 05:26:20|311.7|308.06|311.48|307.84|311.7|308.06|311.48|307.84|0
1652160390000|2022-05-10 05:26:30|311.37|307.73|311.03|307.39|311.37|307.73|311.03|307.39|0
1652160400000|2022-05-10 05:26:40|311.09|307.45|311.14|307.5|311.14|307.5|311.09|307.45|0
1652160420000|2022-05-10 05:27:00|311.2|307.56|311.14|307.5|311.2|307.56|311.14|307.5|0
1652160430000|2022-05-10 05:27:10|311.03|307.39|311.03|307.39|311.03|307.39|311.03|307.39|0
1652160450000|2022-05-10 05:27:30|311.14|307.5|311.14|307.5|311.14|307.5|311.14|307.5|0
1652160470000|2022-05-10 05:27:50|311.26|307.62|311.03|307.39|311.26|307.62|311.03|307.39|0
1652160480000|2022-05-10 05:28:00|311.14|307.5|311.14|307.5|311.26|307.62|311.14|307.5|0
1652160490000|2022-05-10 05:28:10|311.03|307.39|310.59|306.95|311.03|307.39|310.48|306.84|0
1652160500000|2022-05-10 05:28:20|310.36|306.72|310.59|306.95|310.59|306.95|310.36|306.72|0
1652160510000|2022-05-10 05:28:30|310.48|306.84|310.92|307.28|310.92|307.28|310.48|306.84|0
1652160520000|2022-05-10 05:28:40|310.48|306.84|310.36|306.72|310.48|306.84|310.36|306.72|0
1652160530000|2022-05-10 05:28:50|310.53|306.89|310.48|306.84|310.53|306.89|310.48|306.84|0
1652160540000|2022-05-10 05:29:00|310.59|306.95|310.7|307.06|310.7|307.06|310.48|306.84|0
1652160550000|2022-05-10 05:29:10|310.81|307.17|310.92|307.28|310.92|307.28|310.81|307.17|0
1652160560000|2022-05-10 05:29:20|310.76|307.12|310.64|307|310.76|307.12|310.64|307|0
1652160570000|2022-05-10 05:29:30|310.59|306.95|310.76|307.12|310.76|307.12|310.59|306.95|0
1652160580000|2022-05-10 05:29:40|310.7|307.06|310.64|307|310.7|307.06|310.59|306.95|0
1652160590000|2022-05-10 05:29:50|310.7|307.06|310.76|307.12|310.76|307.12|310.59|306.95|0
1652160600000|2022-05-10 05:30:00|310.7|307.06|310.81|307.17|310.92|307.28|310.7|307.06|0
1652160610000|2022-05-10 05:30:10|310.76|307.12|310.76|307.12|310.87|307.23|310.76|307.12|0
1652160620000|2022-05-10 05:30:20|310.7|307.06|310.64|307|310.76|307.12|310.64|307|0
1652160630000|2022-05-10 05:30:30|310.81|307.17|310.92|307.28|310.92|307.28|310.81|307.17|0
1652160650000|2022-05-10 05:30:50|310.81|307.17|310.7|307.06|310.81|307.17|310.7|307.06|0
1652160660000|2022-05-10 05:31:00|310.64|307|310.64|307|310.64|307|310.64|307|0
1652160670000|2022-05-10 05:31:10|310.59|306.95|310.42|306.78|310.59|306.95|310.42|306.78|0
1652160680000|2022-05-10 05:31:20|310.36|306.72|310.03|306.39|310.36|306.72|310.03|306.39|0
1652160690000|2022-05-10 05:31:30|310.09|306.45|310.03|306.39|310.09|306.45|310.03|306.39|0
1652160700000|2022-05-10 05:31:40|309.92|306.28|310.03|306.39|310.03|306.39|309.92|306.28|0
1652160710000|2022-05-10 05:31:50|310.14|306.5|309.75|306.11|310.14|306.5|309.75|306.11|0
1652160720000|2022-05-10 05:32:00|309.7|306.06|309.81|306.17|309.81|306.17|309.7|306.06|0
1652160730000|2022-05-10 05:32:10|309.98|306.34|309.98|306.34|309.98|306.34|309.92|306.28|0
1652160740000|2022-05-10 05:32:20|310.2|306.56|310.14|306.5|310.2|306.56|310.14|306.5|0
1652160750000|2022-05-10 05:32:30|309.7|306.06|309.7|306.06|309.75|306.11|309.7|306.06|0
1652160770000|2022-05-10 05:32:50|309.81|306.17|309.58|305.94|309.81|306.17|309.58|305.94|0
1652160780000|2022-05-10 05:33:00|309.7|306.06|309.7|306.06|309.7|306.06|309.64|306|0
1652160790000|2022-05-10 05:33:10|309.64|306|309.58|305.94|309.64|306|309.58|305.94|0
1652160800000|2022-05-10 05:33:20|309.7|306.06|309.92|306.28|309.92|306.28|309.7|306.06|0
1652160810000|2022-05-10 05:33:30|310.03|306.39|310.14|306.5|310.14|306.5|310.03|306.39|0
1652160820000|2022-05-10 05:33:40|310.2|306.56|310.03|306.39|310.2|306.56|310.03|306.39|0
1652160830000|2022-05-10 05:33:50|310.25|306.61|310.14|306.5|310.25|306.61|310.03|306.39|0
1652160840000|2022-05-10 05:34:00|310.09|306.45|310.14|306.5|310.14|306.5|310.03|306.39|0
1652160850000|2022-05-10 05:34:10|309.92|306.28|309.75|306.11|309.92|306.28|309.7|306.06|0
1652160860000|2022-05-10 05:34:20|309.7|306.06|309.7|306.06|309.7|306.06|309.58|305.94|0
1652160870000|2022-05-10 05:34:30|309.58|305.94|309.58|305.94|309.58|305.94|309.58|305.94|0
1652160880000|2022-05-10 05:34:40|309.64|306|309.86|306.22|309.86|306.22|309.64|306|0
1652160890000|2022-05-10 05:34:50|309.81|306.17|309.81|306.17|309.81|306.17|309.69|306.05|0
1652160900000|2022-05-10 05:35:00|309.69|306.05|309.81|306.17|309.81|306.17|309.69|306.05|0
1652160910000|2022-05-10 05:35:10|309.92|306.28|309.69|306.05|309.92|306.28|309.69|306.05|0
1652160920000|2022-05-10 05:35:20|309.86|306.22|309.69|306.05|309.86|306.22|309.69|306.05|0
1652160930000|2022-05-10 05:35:30|309.75|306.11|309.81|306.17|309.81|306.17|309.69|306.05|0
1652160940000|2022-05-10 05:35:40|309.69|306.05|309.69|306.05|309.69|306.05|309.69|306.05|0
1652160950000|2022-05-10 05:35:50|309.81|306.17|309.86|306.22|309.86|306.22|309.75|306.11|0
1652160960000|2022-05-10 05:36:00|309.81|306.17|309.97|306.33|309.97|306.33|309.81|306.17|0
1652160970000|2022-05-10 05:36:10|309.92|306.28|309.86|306.22|309.92|306.28|309.86|306.22|0
1652160980000|2022-05-10 05:36:20|309.92|306.28|309.69|306.05|309.92|306.28|309.69|306.05|0
1652160990000|2022-05-10 05:36:30|309.58|305.94|309.58|305.94|309.58|305.94|309.58|305.94|0
1652161000000|2022-05-10 05:36:40|309.69|306.05|309.69|306.05|309.69|306.05|309.69|306.05|0
1652161010000|2022-05-10 05:36:50|309.64|306|309.58|305.94|309.64|306|309.58|305.94|0
1652161020000|2022-05-10 05:37:00|309.64|306|309.69|306.05|309.69|306.05|309.64|306|0
1652161030000|2022-05-10 05:37:10|309.58|305.94|309.69|306.05|309.69|306.05|309.58|305.94|0
1652161040000|2022-05-10 05:37:20|309.58|305.94|309.69|306.05|309.69|306.05|309.58|305.94|0
1652161050000|2022-05-10 05:37:30|309.64|306|309.58|305.94|309.69|306.05|309.58|305.94|0
1652161080000|2022-05-10 05:38:00|309.69|306.05|309.69|306.05|309.8|306.16|309.69|306.05|0
1652161090000|2022-05-10 05:38:10|309.58|305.94|309.64|306|309.64|306|309.58|305.94|0
1652161100000|2022-05-10 05:38:20|309.69|306.05|309.8|306.16|309.8|306.16|309.69|306.05|0
1652161110000|2022-05-10 05:38:30|309.92|306.28|309.8|306.16|309.92|306.28|309.8|306.16|0
1652161120000|2022-05-10 05:38:40|309.91|306.27|309.8|306.16|309.91|306.27|309.8|306.16|0
1652161130000|2022-05-10 05:38:50|309.91|306.27|309.8|306.16|309.91|306.27|309.8|306.16|0
1652161140000|2022-05-10 05:39:00|309.91|306.27|309.91|306.27|309.91|306.27|309.8|306.16|0
1652161150000|2022-05-10 05:39:10|309.8|306.16|309.8|306.16|309.8|306.16|309.8|306.16|0
1652161160000|2022-05-10 05:39:20|309.91|306.27|309.91|306.27|309.91|306.27|309.91|306.27|0
1652161170000|2022-05-10 05:39:30|309.97|306.33|309.97|306.33|309.97|306.33|309.97|306.33|0
1652161180000|2022-05-10 05:39:40|309.91|306.27|309.8|306.16|309.91|306.27|309.75|306.11|0
1652161190000|2022-05-10 05:39:50|309.64|306|309.58|305.94|309.64|306|309.58|305.94|0
1652161220000|2022-05-10 05:40:20|309.69|306.05|309.69|306.05|309.69|306.05|309.69|306.05|0
1652161230000|2022-05-10 05:40:30|309.64|306|309.75|306.11|309.75|306.11|309.64|306|0
1652161240000|2022-05-10 05:40:40|309.69|306.05|309.8|306.16|309.91|306.27|309.69|306.05|0
1652161250000|2022-05-10 05:40:50|309.97|306.33|309.91|306.27|309.97|306.33|309.91|306.27|0
1652161260000|2022-05-10 05:41:00|309.86|306.22|310.02|306.38|310.02|306.38|309.86|306.22|0
1652161270000|2022-05-10 05:41:10|310.14|306.5|310.14|306.5|310.14|306.5|310.14|306.5|0
1652161280000|2022-05-10 05:41:20|310.19|306.55|310.25|306.61|310.25|306.61|310.19|306.55|0
1652161290000|2022-05-10 05:41:30|310.14|306.5|310.14|306.5|310.14|306.5|310.14|306.5|0
1652161300000|2022-05-10 05:41:40|310.19|306.55|310.02|306.38|310.19|306.55|310.02|306.38|0
1652161310000|2022-05-10 05:41:50|310.08|306.44|310.02|306.38|310.14|306.5|310.02|306.38|0
1652161320000|2022-05-10 05:42:00|309.97|306.33|310.02|306.38|310.02|306.38|309.97|306.33|0
1652161330000|2022-05-10 05:42:10|310.08|306.44|310.02|306.38|310.08|306.44|310.02|306.38|0
1652161340000|2022-05-10 05:42:20|309.97|306.33|309.86|306.22|309.97|306.33|309.8|306.16|0
1652161350000|2022-05-10 05:42:30|309.8|306.16|310.25|306.61|310.25|306.61|309.8|306.16|0
1652161360000|2022-05-10 05:42:40|309.97|306.33|310.02|306.38|310.02|306.38|309.97|306.33|0
1652161370000|2022-05-10 05:42:50|310.14|306.5|310.13|306.49|310.14|306.5|310.13|306.49|0
1652161380000|2022-05-10 05:43:00|310.02|306.38|310.13|306.49|310.13|306.49|310.02|306.38|0
1652161390000|2022-05-10 05:43:10|310.19|306.55|310.13|306.49|310.19|306.55|310.13|306.49|0
1652161400000|2022-05-10 05:43:20|310.02|306.38|310.02|306.38|310.02|306.38|310.02|306.38|0
1652161410000|2022-05-10 05:43:30|310.13|306.49|310.08|306.44|310.13|306.49|310.02|306.38|0
1652161420000|2022-05-10 05:43:40|310.25|306.61|310.08|306.44|310.25|306.61|310.08|306.44|0
1652161430000|2022-05-10 05:43:50|310.02|306.38|310.02|306.38|310.13|306.49|310.02|306.38|0
1652161440000|2022-05-10 05:44:00|310.08|306.44|310.25|306.61|310.25|306.61|310.08|306.44|0
1652161450000|2022-05-10 05:44:10|310.36|306.72|310.47|306.83|310.47|306.83|310.36|306.72|0
1652161460000|2022-05-10 05:44:20|310.36|306.72|310.36|306.72|310.36|306.72|310.25|306.61|0
1652161470000|2022-05-10 05:44:30|309.97|306.33|310.02|306.38|310.02|306.38|309.97|306.33|0
1652161480000|2022-05-10 05:44:40|309.91|306.27|310.02|306.38|310.02|306.38|309.91|306.27|0
1652161490000|2022-05-10 05:44:50|310.08|306.44|310.13|306.49|310.13|306.49|310.08|306.44|0
1652161500000|2022-05-10 05:45:00|310.08|306.44|310.13|306.49|310.13|306.49|310.08|306.44|0
1652161510000|2022-05-10 05:45:10|310.08|306.44|310.08|306.44|310.08|306.44|310.02|306.38|0
1652161520000|2022-05-10 05:45:20|309.97|306.33|310.13|306.49|310.13|306.49|309.91|306.27|0
1652161530000|2022-05-10 05:45:30|309.91|306.27|309.97|306.33|309.97|306.33|309.91|306.27|0
1652161540000|2022-05-10 05:45:40|310.02|306.38|310.02|306.38|310.02|306.38|310.02|306.38|0
1652161550000|2022-05-10 05:45:50|309.97|306.33|310.02|306.38|310.02|306.38|309.91|306.27|0
1652161560000|2022-05-10 05:46:00|309.91|306.27|309.8|306.16|309.91|306.27|309.8|306.16|0
1652161570000|2022-05-10 05:46:10|309.91|306.27|310.02|306.38|310.02|306.38|309.91|306.27|0
1652161580000|2022-05-10 05:46:20|309.91|306.27|309.8|306.16|309.91|306.27|309.8|306.16|0
1652161600000|2022-05-10 05:46:40|309.69|306.05|309.75|306.11|309.75|306.11|309.69|306.05|0
1652161610000|2022-05-10 05:46:50|309.58|305.94|309.58|305.94|309.58|305.94|309.58|305.94|0
1652161680000|2022-05-10 05:48:00|309.63|305.99|309.69|306.05|309.69|306.05|309.63|305.99|0
1652161690000|2022-05-10 05:48:10|309.63|305.99|309.58|305.94|309.63|305.99|309.58|305.94|0
1652161750000|2022-05-10 05:49:10|309.63|305.99|309.58|305.94|309.69|306.05|309.58|305.94|0
1652161760000|2022-05-10 05:49:20|309.69|306.05|309.58|305.94|309.69|306.05|309.58|305.94|0
1652161830000|2022-05-10 05:50:30|309.69|306.05|309.69|306.05|309.69|306.05|309.69|306.05|0
1652161840000|2022-05-10 05:50:40|309.74|306.1|309.58|305.94|309.74|306.1|309.58|305.94|0
1652161860000|2022-05-10 05:51:00|308.47|304.83|308.47|304.83|308.47|304.83|308.47|304.83|0
1652161870000|2022-05-10 05:51:10|308.19|304.55|308.47|304.83|308.47|304.83|308.19|304.55|0
1652161880000|2022-05-10 05:51:20|308.69|305.05|308.97|305.33|308.97|305.33|308.69|305.05|0
1652161890000|2022-05-10 05:51:30|308.8|305.16|308.97|305.33|308.97|305.33|308.8|305.16|0
1652161900000|2022-05-10 05:51:40|309.02|305.38|309.13|305.49|309.13|305.49|309.02|305.38|0
1652161910000|2022-05-10 05:51:50|309.02|305.38|309.13|305.49|309.13|305.49|309.02|305.38|0
1652161920000|2022-05-10 05:52:00|309.02|305.38|308.97|305.33|309.02|305.38|308.97|305.33|0
1652161930000|2022-05-10 05:52:10|308.91|305.27|309.02|305.38|309.02|305.38|308.91|305.27|0
1652161940000|2022-05-10 05:52:20|308.97|305.33|309.08|305.44|309.08|305.44|308.97|305.33|0
1652161950000|2022-05-10 05:52:30|309.24|305.6|309.24|305.6|309.24|305.6|309.24|305.6|0
1652161960000|2022-05-10 05:52:40|309.19|305.55|309.24|305.6|309.24|305.6|309.19|305.55|0
1652161970000|2022-05-10 05:52:50|309.35|305.71|309.24|305.6|309.35|305.71|309.24|305.6|0
1652161980000|2022-05-10 05:53:00|309.35|305.71|309.46|305.82|309.46|305.82|309.35|305.71|0
1652161990000|2022-05-10 05:53:10|309.52|305.88|309.46|305.82|309.52|305.88|309.46|305.82|0
1652162000000|2022-05-10 05:53:20|309.57|305.93|309.69|306.05|309.69|306.05|309.57|305.93|0
1652162010000|2022-05-10 05:53:30|309.91|306.27|310.57|306.93|310.57|306.93|309.91|306.27|0
1652162020000|2022-05-10 05:53:40|310.52|306.88|310.41|306.77|310.52|306.88|310.41|306.77|0
1652162030000|2022-05-10 05:53:50|310.46|306.82|310.35|306.71|310.46|306.82|310.35|306.71|0
1652162040000|2022-05-10 05:54:00|310.41|306.77|310.57|306.93|310.57|306.93|310.35|306.71|0
1652162050000|2022-05-10 05:54:10|310.8|307.16|311.3|307.66|311.3|307.66|310.8|307.16|0
1652162060000|2022-05-10 05:54:20|311.24|307.6|311.35|307.71|311.46|307.82|311.24|307.6|0
1652162070000|2022-05-10 05:54:30|311.24|307.6|311.02|307.38|311.24|307.6|311.02|307.38|0
1652162080000|2022-05-10 05:54:40|311.13|307.49|311.13|307.49|311.24|307.6|311.13|307.49|0
1652162090000|2022-05-10 05:54:50|311.24|307.6|311.3|307.66|311.3|307.66|311.24|307.6|0
1652162100000|2022-05-10 05:55:00|311.24|307.6|310.91|307.27|311.24|307.6|310.91|307.27|0
1652162110000|2022-05-10 05:55:10|310.8|307.16|310.91|307.27|310.91|307.27|310.8|307.16|0
1652162120000|2022-05-10 05:55:20|310.8|307.16|310.68|307.04|310.91|307.27|310.68|307.04|0
1652162130000|2022-05-10 05:55:30|310.8|307.16|310.8|307.16|310.91|307.27|310.8|307.16|0
1652162140000|2022-05-10 05:55:40|310.91|307.27|310.8|307.16|310.91|307.27|310.8|307.16|0
1652162150000|2022-05-10 05:55:50|310.74|307.1|310.57|306.93|310.74|307.1|310.57|306.93|0
1652162160000|2022-05-10 05:56:00|310.68|307.04|310.96|307.32|310.96|307.32|310.68|307.04|0
1652162170000|2022-05-10 05:56:10|311.13|307.49|311.24|307.6|311.24|307.6|311.02|307.38|0
1652162180000|2022-05-10 05:56:20|311.3|307.66|311.58|307.94|311.58|307.94|311.13|307.49|0
1652162190000|2022-05-10 05:56:30|311.57|307.93|311.57|307.93|311.57|307.93|311.52|307.88|0
1652162200000|2022-05-10 05:56:40|311.46|307.82|311.46|307.82|311.46|307.82|311.46|307.82|0
1652162210000|2022-05-10 05:56:50|311.24|307.6|311.13|307.49|311.35|307.71|311.13|307.49|0
1652162220000|2022-05-10 05:57:00|311.08|307.44|311.19|307.55|311.24|307.6|311.08|307.44|0
1652162230000|2022-05-10 05:57:10|311.24|307.6|311.24|307.6|311.24|307.6|311.24|307.6|0
1652162240000|2022-05-10 05:57:20|311.35|307.71|311.35|307.71|311.35|307.71|311.24|307.6|0
1652162260000|2022-05-10 05:57:40|311.46|307.82|311.3|307.66|311.46|307.82|311.24|307.6|0
1652162270000|2022-05-10 05:57:50|311.24|307.6|311.24|307.6|311.24|307.6|311.19|307.55|0
1652162280000|2022-05-10 05:58:00|311.19|307.55|311.19|307.55|311.19|307.55|311.19|307.55|0
1652162290000|2022-05-10 05:58:10|311.13|307.49|311.02|307.38|311.24|307.6|311.02|307.38|0
1652162300000|2022-05-10 05:58:20|311.07|307.43|311.24|307.6|311.24|307.6|311.07|307.43|0
1652162310000|2022-05-10 05:58:30|311.19|307.55|311.24|307.6|311.24|307.6|311.19|307.55|0
1652162330000|2022-05-10 05:58:50|311.35|307.71|311.46|307.82|311.57|307.93|311.35|307.71|0
1652162340000|2022-05-10 05:59:00|311.41|307.77|311.46|307.82|311.46|307.82|311.41|307.77|0
1652162350000|2022-05-10 05:59:10|311.41|307.77|311.3|307.66|311.41|307.77|311.3|307.66|0
1652162360000|2022-05-10 05:59:20|311.19|307.55|311.13|307.49|311.19|307.55|311.13|307.49|0
1652162370000|2022-05-10 05:59:30|311.07|307.43|311.07|307.43|311.07|307.43|311.07|307.43|0
1652162380000|2022-05-10 05:59:40|311.24|307.6|311.35|307.71|311.35|307.71|311.24|307.6|0
1652162390000|2022-05-10 05:59:50|311.46|307.82|311.85|308.21|311.85|308.21|311.46|307.82|0
1652162400000|2022-05-10 06:00:00|311.8|308.16|311.63|307.99|312.08|308.44|311.63|307.99|0
1652162410000|2022-05-10 06:00:10|311.68|308.04|312.35|308.71|312.35|308.71|311.68|308.04|0
1652162420000|2022-05-10 06:00:20|312.58|308.94|312.47|308.83|312.58|308.94|312.47|308.83|0
1652162430000|2022-05-10 06:00:30|312.13|308.49|312.02|308.38|312.13|308.49|311.91|308.27|0
1652162440000|2022-05-10 06:00:40|312.19|308.55|312.08|308.44|312.19|308.55|312.08|308.44|0
1652162450000|2022-05-10 06:00:50|312.24|308.6|312.13|308.49|312.3|308.66|312.13|308.49|0
1652162460000|2022-05-10 06:01:00|312.35|308.71|312.3|308.66|312.35|308.71|312.3|308.66|0
1652162470000|2022-05-10 06:01:10|312.47|308.83|312.41|308.77|312.75|309.11|312.41|308.77|0
1652162480000|2022-05-10 06:01:20|312.35|308.71|312.35|308.71|312.35|308.71|312.24|308.6|0
1652162490000|2022-05-10 06:01:30|312.24|308.6|312.13|308.49|312.35|308.71|312.13|308.49|0
1652162500000|2022-05-10 06:01:40|311.97|308.33|311.91|308.27|311.97|308.33|311.52|307.88|0
1652162510000|2022-05-10 06:01:50|312.02|308.38|312.13|308.49|312.24|308.6|312.02|308.38|0
1652162520000|2022-05-10 06:02:00|312.08|308.44|312.08|308.44|312.08|308.44|312.08|308.44|0
1652162530000|2022-05-10 06:02:10|312.02|308.38|312.08|308.44|312.08|308.44|312.02|308.38|0
1652162540000|2022-05-10 06:02:20|312.19|308.55|312.08|308.44|312.19|308.55|312.08|308.44|0
1652162550000|2022-05-10 06:02:30|311.85|308.21|312.02|308.38|312.02|308.38|311.85|308.21|0
1652162560000|2022-05-10 06:02:40|312.13|308.49|312.08|308.44|312.13|308.49|312.08|308.44|0
1652162570000|2022-05-10 06:02:50|311.96|308.32|311.91|308.27|312.02|308.38|311.91|308.27|0
1652162580000|2022-05-10 06:03:00|311.96|308.32|311.91|308.27|312.02|308.38|311.91|308.27|0
1652162590000|2022-05-10 06:03:10|311.85|308.21|311.57|307.93|311.85|308.21|311.41|307.77|0
1652162600000|2022-05-10 06:03:20|311.63|307.99|311.57|307.93|311.68|308.04|311.57|307.93|0
1652162620000|2022-05-10 06:03:40|311.13|307.49|311.13|307.49|311.13|307.49|311.13|307.49|0
1652162630000|2022-05-10 06:03:50|311.01|307.37|310.68|307.04|311.01|307.37|310.68|307.04|0
1652162640000|2022-05-10 06:04:00|310.35|306.71|310.29|306.65|310.35|306.71|310.07|306.43|0
1652162650000|2022-05-10 06:04:10|310.46|306.82|310.35|306.71|310.63|306.99|310.35|306.71|0
1652162660000|2022-05-10 06:04:20|310.12|306.48|310.01|306.37|310.12|306.48|309.79|306.15|0
1652162670000|2022-05-10 06:04:30|310.07|306.43|309.85|306.21|310.07|306.43|309.85|306.21|0
1652162680000|2022-05-10 06:04:40|309.79|306.15|308.79|305.15|309.79|306.15|308.79|305.15|0
1652162690000|2022-05-10 06:04:50|309.01|305.37|309.01|305.37|309.01|305.37|308.9|305.26|0
1652162700000|2022-05-10 06:05:00|308.9|305.26|308.52|304.88|308.9|305.26|308.52|304.88|0
1652162710000|2022-05-10 06:05:10|308.3|304.66|308.24|304.6|308.3|304.66|308.13|304.49|0
1652162720000|2022-05-10 06:05:20|308.08|304.44|308.24|304.6|308.24|304.6|307.8|304.16|0
1652162730000|2022-05-10 06:05:30|307.91|304.27|308.02|304.38|308.02|304.38|307.91|304.27|0
1652162740000|2022-05-10 06:05:40|307.91|304.27|307.96|304.32|308.02|304.38|307.91|304.27|0
1652162750000|2022-05-10 06:05:50|307.8|304.16|307.58|303.94|307.8|304.16|307.58|303.94|0
1652162760000|2022-05-10 06:06:00|307.69|304.05|308.24|304.6|308.24|304.6|307.69|304.05|0
1652162770000|2022-05-10 06:06:10|308.41|304.77|308.41|304.77|308.52|304.88|308.35|304.71|0
1652162780000|2022-05-10 06:06:20|308.46|304.82|308.46|304.82|308.46|304.82|308.35|304.71|0
1652162790000|2022-05-10 06:06:30|308.63|304.99|308.46|304.82|308.68|305.04|308.46|304.82|0
1652162800000|2022-05-10 06:06:40|308.41|304.77|308.02|304.38|308.41|304.77|307.91|304.27|0
1652162810000|2022-05-10 06:06:50|308.13|304.49|308.35|304.71|308.35|304.71|308.13|304.49|0
1652162820000|2022-05-10 06:07:00|308.46|304.82|308.68|305.04|308.68|305.04|308.35|304.71|0
1652162830000|2022-05-10 06:07:10|308.57|304.93|308.46|304.82|308.74|305.1|308.46|304.82|0
1652162840000|2022-05-10 06:07:20|308.41|304.77|308.46|304.82|308.46|304.82|308.19|304.55|0
1652162850000|2022-05-10 06:07:30|308.57|304.93|308.68|305.04|308.68|305.04|308.57|304.93|0
1652162860000|2022-05-10 06:07:40|308.79|305.15|308.9|305.26|308.9|305.26|308.68|305.04|0
1652162870000|2022-05-10 06:07:50|308.79|305.15|308.9|305.26|308.9|305.26|308.79|305.15|0
1652162880000|2022-05-10 06:08:00|308.79|305.15|308.79|305.15|309.23|305.59|308.79|305.15|0
1652162890000|2022-05-10 06:08:10|308.9|305.26|308.74|305.1|308.9|305.26|308.74|305.1|0
1652162900000|2022-05-10 06:08:20|308.57|304.93|308.68|305.04|308.68|305.04|308.35|304.71|0
1652162910000|2022-05-10 06:08:30|308.63|304.99|308.63|304.99|308.68|305.04|308.63|304.99|0
1652162920000|2022-05-10 06:08:40|308.79|305.15|308.74|305.1|308.79|305.15|308.68|305.04|0
1652162930000|2022-05-10 06:08:50|308.79|305.15|308.74|305.1|308.9|305.26|308.63|304.99|0
1652162940000|2022-05-10 06:09:00|308.63|304.99|309.01|305.37|309.07|305.43|308.63|304.99|0
1652162950000|2022-05-10 06:09:10|309.07|305.43|308.9|305.26|309.07|305.43|308.9|305.26|0
1652162960000|2022-05-10 06:09:20|309.23|305.59|309.57|305.93|309.57|305.93|309.18|305.54|0
1652162970000|2022-05-10 06:09:30|309.46|305.82|309.68|306.04|309.68|306.04|309.46|305.82|0
1652162980000|2022-05-10 06:09:40|309.57|305.93|309.29|305.65|309.68|306.04|309.29|305.65|0
1652162990000|2022-05-10 06:09:50|309.4|305.76|309.34|305.7|309.46|305.82|309.34|305.7|0
1652163000000|2022-05-10 06:10:00|309.46|305.82|309.4|305.76|309.46|305.82|309.29|305.65|0
1652163010000|2022-05-10 06:10:10|309.57|305.93|309.4|305.76|309.57|305.93|309.4|305.76|0
1652163020000|2022-05-10 06:10:20|309.34|305.7|309.12|305.48|309.34|305.7|309.12|305.48|0
1652163030000|2022-05-10 06:10:30|309.18|305.54|309.23|305.59|309.23|305.59|309.01|305.37|0
1652163040000|2022-05-10 06:10:40|309.12|305.48|309.01|305.37|309.12|305.48|309.01|305.37|0
1652163050000|2022-05-10 06:10:50|309.07|305.43|309.07|305.43|309.07|305.43|309.07|305.43|0
1652163060000|2022-05-10 06:11:00|309.12|305.48|309.01|305.37|309.12|305.48|309.01|305.37|0
1652163070000|2022-05-10 06:11:10|309.07|305.43|309.07|305.43|309.07|305.43|309.07|305.43|0
1652163080000|2022-05-10 06:11:20|308.57|304.93|308.35|304.71|308.57|304.93|308.24|304.6|0
1652163090000|2022-05-10 06:11:30|308.24|304.6|308.01|304.37|308.24|304.6|308.01|304.37|0
1652163100000|2022-05-10 06:11:40|308.13|304.49|308.07|304.43|308.13|304.49|308.07|304.43|0
1652163110000|2022-05-10 06:11:50|308.13|304.49|308.29|304.65|308.35|304.71|308.13|304.49|0
1652163120000|2022-05-10 06:12:00|308.35|304.71|307.9|304.26|308.35|304.71|307.9|304.26|0
1652163130000|2022-05-10 06:12:10|307.74|304.1|307.79|304.15|307.79|304.15|307.74|304.1|0
1652163140000|2022-05-10 06:12:20|307.63|303.99|307.68|304.04|307.68|304.04|307.63|303.99|0
1652163150000|2022-05-10 06:12:30|307.74|304.1|307.68|304.04|307.74|304.1|307.63|303.99|0
1652163160000|2022-05-10 06:12:40|307.79|304.15|307.9|304.26|307.9|304.26|307.68|304.04|0
1652163170000|2022-05-10 06:12:50|308.01|304.37|308.01|304.37|308.01|304.37|308.01|304.37|0
1652163180000|2022-05-10 06:13:00|307.85|304.21|307.74|304.1|307.9|304.26|307.74|304.1|0
1652163190000|2022-05-10 06:13:10|307.96|304.32|308.12|304.48|308.12|304.48|307.96|304.32|0
1652163200000|2022-05-10 06:13:20|307.9|304.26|307.79|304.15|307.9|304.26|307.79|304.15|0
1652163210000|2022-05-10 06:13:30|307.74|304.1|307.9|304.26|307.9|304.26|307.74|304.1|0
1652163220000|2022-05-10 06:13:40|307.68|304.04|307.79|304.15|307.79|304.15|307.68|304.04|0
1652163230000|2022-05-10 06:13:50|307.46|303.82|307.24|303.6|307.46|303.82|307.13|303.49|0
1652163240000|2022-05-10 06:14:00|307.13|303.49|307.13|303.49|307.13|303.49|307.13|303.49|0
1652163250000|2022-05-10 06:14:10|307.35|303.71|307.46|303.82|307.46|303.82|307.3|303.66|0
1652163260000|2022-05-10 06:14:20|307.35|303.71|307.13|303.49|307.35|303.71|307.13|303.49|0
1652163270000|2022-05-10 06:14:30|307.24|303.6|307.24|303.6|307.35|303.71|307.24|303.6|0
1652163280000|2022-05-10 06:14:40|307.41|303.77|307.35|303.71|307.41|303.77|307.35|303.71|0
1652163290000|2022-05-10 06:14:50|307.24|303.6|307.19|303.55|307.24|303.6|307.13|303.49|0
1652163300000|2022-05-10 06:15:00|307.24|303.6|307.46|303.82|307.46|303.82|307.24|303.6|0
1652163310000|2022-05-10 06:15:10|307.57|303.93|307.68|304.04|307.79|304.15|307.57|303.93|0
1652163320000|2022-05-10 06:15:20|307.79|304.15|308.01|304.37|308.01|304.37|307.79|304.15|0
1652163330000|2022-05-10 06:15:30|307.96|304.32|308.23|304.59|308.34|304.7|307.96|304.32|0
1652163340000|2022-05-10 06:15:40|308.07|304.43|307.68|304.04|308.07|304.43|307.68|304.04|0
1652163350000|2022-05-10 06:15:50|307.79|304.15|307.9|304.26|308.01|304.37|307.79|304.15|0
1652163370000|2022-05-10 06:16:10|307.68|304.04|307.74|304.1|307.74|304.1|307.68|304.04|0
1652163380000|2022-05-10 06:16:20|307.9|304.26|307.9|304.26|307.9|304.26|307.9|304.26|0
1652163390000|2022-05-10 06:16:30|307.74|304.1|307.79|304.15|307.9|304.26|307.74|304.1|0
1652163400000|2022-05-10 06:16:40|307.74|304.1|307.9|304.26|307.9|304.26|307.74|304.1|0
1652163410000|2022-05-10 06:16:50|308.01|304.37|308.34|304.7|308.34|304.7|308.01|304.37|0
1652163420000|2022-05-10 06:17:00|308.23|304.59|308.18|304.54|308.23|304.59|308.18|304.54|0
1652163430000|2022-05-10 06:17:10|308.12|304.48|308.07|304.43|308.12|304.48|308.01|304.37|0
1652163440000|2022-05-10 06:17:20|308.01|304.37|307.57|303.93|308.01|304.37|307.57|303.93|0
1652163450000|2022-05-10 06:17:30|307.63|303.99|307.57|303.93|307.63|303.99|307.46|303.82|0
1652163460000|2022-05-10 06:17:40|307.68|304.04|307.79|304.15|307.79|304.15|307.68|304.04|0
1652163470000|2022-05-10 06:17:50|307.9|304.26|307.79|304.15|307.9|304.26|307.79|304.15|0
1652163480000|2022-05-10 06:18:00|307.9|304.26|307.68|304.04|307.9|304.26|307.68|304.04|0
1652163490000|2022-05-10 06:18:10|307.63|303.99|307.74|304.1|307.79|304.15|307.63|303.99|0
1652163500000|2022-05-10 06:18:20|307.57|303.93|307.68|304.04|307.68|304.04|307.57|303.93|0
1652163510000|2022-05-10 06:18:30|307.57|303.93|307.46|303.82|307.57|303.93|307.46|303.82|0
1652163520000|2022-05-10 06:18:40|307.57|303.93|307.74|304.1|307.74|304.1|307.57|303.93|0
1652163540000|2022-05-10 06:19:00|307.68|304.04|307.96|304.32|307.96|304.32|307.68|304.04|0
1652163550000|2022-05-10 06:19:10|307.9|304.26|307.9|304.26|307.9|304.26|307.9|304.26|0
1652163560000|2022-05-10 06:19:20|308.01|304.37|308.18|304.54|308.18|304.54|308.01|304.37|0
1652163570000|2022-05-10 06:19:30|308.23|304.59|308.23|304.59|308.29|304.65|308.23|304.59|0
1652163580000|2022-05-10 06:19:40|308.01|304.37|307.68|304.04|308.01|304.37|307.68|304.04|0
1652163590000|2022-05-10 06:19:50|307.9|304.26|308.23|304.59|308.23|304.59|307.9|304.26|0
1652163600000|2022-05-10 06:20:00|308.07|304.43|307.79|304.15|308.07|304.43|307.79|304.15|0
1652163610000|2022-05-10 06:20:10|307.9|304.26|307.57|303.93|307.9|304.26|307.57|303.93|0
1652163620000|2022-05-10 06:20:20|307.46|303.82|307.46|303.82|307.46|303.82|307.24|303.6|0
1652163630000|2022-05-10 06:20:30|307.35|303.71|307.46|303.82|307.46|303.82|307.35|303.71|0
1652163640000|2022-05-10 06:20:40|307.35|303.71|307.13|303.49|307.35|303.71|307.13|303.49|0
1652163650000|2022-05-10 06:20:50|307.35|303.71|307.68|304.04|307.79|304.15|307.35|303.71|0
1652163660000|2022-05-10 06:21:00|307.57|303.93|307.57|303.93|307.57|303.93|307.57|303.93|0
1652163670000|2022-05-10 06:21:10|307.79|304.15|307.57|303.93|307.79|304.15|307.57|303.93|0
1652163680000|2022-05-10 06:21:20|307.52|303.88|307.57|303.93|307.57|303.93|307.52|303.88|0
1652163690000|2022-05-10 06:21:30|307.68|304.04|307.57|303.93|307.68|304.04|307.57|303.93|0
1652163700000|2022-05-10 06:21:40|307.52|303.88|307.35|303.71|307.52|303.88|307.35|303.71|0
1652163710000|2022-05-10 06:21:50|307.24|303.6|307.24|303.6|307.4|303.76|307.24|303.6|0
1652163720000|2022-05-10 06:22:00|307.13|303.49|307.24|303.6|307.24|303.6|307.13|303.49|0
1652163730000|2022-05-10 06:22:10|307.13|303.49|307.13|303.49|307.24|303.6|307.13|303.49|0
1652163740000|2022-05-10 06:22:20|307.24|303.6|307.24|303.6|307.24|303.6|307.24|303.6|0
1652163750000|2022-05-10 06:22:30|307.13|303.49|307.24|303.6|307.24|303.6|307.13|303.49|0
1652163760000|2022-05-10 06:22:40|307.29|303.65|307.18|303.54|307.35|303.71|307.13|303.49|0
1652163770000|2022-05-10 06:22:50|307.13|303.49|307.13|303.49|307.13|303.49|307.13|303.49|0
1652163840000|2022-05-10 06:24:00|307.24|303.6|307.13|303.49|307.24|303.6|307.13|303.49|0
1652163860000|2022-05-10 06:24:20|307.24|303.6|307.13|303.49|307.24|303.6|307.13|303.49|0
1652163890000|2022-05-10 06:24:50|307.12|303.48|307.12|303.48|307.12|303.48|307.12|303.48|0
1652163920000|2022-05-10 06:25:20|307.24|303.6|307.12|303.48|307.24|303.6|307.12|303.48|0
1652163940000|2022-05-10 06:25:40|307.23|303.59|307.35|303.71|307.35|303.71|307.23|303.59|0
1652163950000|2022-05-10 06:25:50|307.46|303.82|307.57|303.93|307.57|303.93|307.35|303.71|0
1652163960000|2022-05-10 06:26:00|307.46|303.82|307.4|303.76|307.46|303.82|307.4|303.76|0
1652163970000|2022-05-10 06:26:10|307.23|303.59|307.23|303.59|307.23|303.59|307.23|303.59|0
1652163980000|2022-05-10 06:26:20|307.12|303.48|307.12|303.48|307.12|303.48|307.12|303.48|0
1652164000000|2022-05-10 06:26:40|307.23|303.59|307.23|303.59|307.23|303.59|307.23|303.59|0
1652164010000|2022-05-10 06:26:50|307.12|303.48|307.12|303.48|307.23|303.59|307.12|303.48|0
1652164020000|2022-05-10 06:27:00|307.23|303.59|307.23|303.59|307.34|303.7|307.23|303.59|0
1652164030000|2022-05-10 06:27:10|307.34|303.7|307.29|303.65|307.34|303.7|307.29|303.65|0
1652164040000|2022-05-10 06:27:20|307.23|303.59|307.4|303.76|307.4|303.76|307.23|303.59|0
1652164050000|2022-05-10 06:27:30|307.23|303.59|307.23|303.59|307.34|303.7|307.23|303.59|0
1652164060000|2022-05-10 06:27:40|307.29|303.65|307.29|303.65|307.29|303.65|307.29|303.65|0
1652164070000|2022-05-10 06:27:50|307.23|303.59|307.29|303.65|307.29|303.65|307.23|303.59|0
1652164080000|2022-05-10 06:28:00|307.12|303.48|307.12|303.48|307.12|303.48|307.12|303.48|0
1652164090000|2022-05-10 06:28:10|307.18|303.54|307.12|303.48|307.29|303.65|307.12|303.48|0
1652164100000|2022-05-10 06:28:20|307.18|303.54|307.23|303.59|307.23|303.59|307.18|303.54|0
1652164110000|2022-05-10 06:28:30|307.45|303.81|307.79|304.15|307.79|304.15|307.45|303.81|0
1652164120000|2022-05-10 06:28:40|308.01|304.37|307.9|304.26|308.01|304.37|307.9|304.26|0
1652164130000|2022-05-10 06:28:50|307.79|304.15|307.56|303.92|307.79|304.15|307.56|303.92|0
1652164140000|2022-05-10 06:29:00|307.9|304.26|307.9|304.26|307.9|304.26|307.45|303.81|0
1652164150000|2022-05-10 06:29:10|308.12|304.48|308.34|304.7|308.34|304.7|308.12|304.48|0
1652164160000|2022-05-10 06:29:20|308.12|304.48|308.23|304.59|308.23|304.59|308.01|304.37|0
1652164170000|2022-05-10 06:29:30|308.34|304.7|308.4|304.76|308.4|304.76|308.23|304.59|0
1652164180000|2022-05-10 06:29:40|308.23|304.59|308.45|304.81|308.45|304.81|308.23|304.59|0
1652164190000|2022-05-10 06:29:50|308.56|304.92|308.45|304.81|308.62|304.98|308.45|304.81|0
1652164200000|2022-05-10 06:30:00|308.34|304.7|308.34|304.7|308.34|304.7|308.34|304.7|0
1652164210000|2022-05-10 06:30:10|308.28|304.64|307.73|304.09|308.28|304.64|307.67|304.03|0
1652164220000|2022-05-10 06:30:20|307.78|304.14|307.67|304.03|307.78|304.14|307.67|304.03|0
1652164230000|2022-05-10 06:30:30|307.56|303.92|307.56|303.92|307.56|303.92|307.56|303.92|0
1652164240000|2022-05-10 06:30:40|307.67|304.03|307.45|303.81|307.67|304.03|307.45|303.81|0
1652164250000|2022-05-10 06:30:50|307.56|303.92|307.45|303.81|307.56|303.92|307.4|303.76|0
1652164260000|2022-05-10 06:31:00|307.4|303.76|307.34|303.7|307.45|303.81|307.34|303.7|0
1652164270000|2022-05-10 06:31:10|307.45|303.81|307.56|303.92|307.56|303.92|307.45|303.81|0
1652164280000|2022-05-10 06:31:20|307.45|303.81|307.45|303.81|307.45|303.81|307.45|303.81|0
1652164290000|2022-05-10 06:31:30|307.4|303.76|307.4|303.76|307.4|303.76|307.4|303.76|0
1652164300000|2022-05-10 06:31:40|307.51|303.87|307.45|303.81|307.56|303.92|307.45|303.81|0
1652164310000|2022-05-10 06:31:50|307.34|303.7|307.23|303.59|307.34|303.7|307.23|303.59|0
1652164320000|2022-05-10 06:32:00|307.12|303.48|307.12|303.48|307.23|303.59|307.12|303.48|0
1652164360000|2022-05-10 06:32:40|307.23|303.59|307.18|303.54|307.23|303.59|307.12|303.48|0
1652164380000|2022-05-10 06:33:00|307.12|303.48|307.23|303.59|307.23|303.59|307.12|303.48|0
1652164390000|2022-05-10 06:33:10|307.45|303.81|307.45|303.81|307.51|303.87|307.45|303.81|0
1652164400000|2022-05-10 06:33:20|307.51|303.87|307.4|303.76|307.51|303.87|307.4|303.76|0
1652164410000|2022-05-10 06:33:30|307.34|303.7|307.45|303.81|307.45|303.81|307.34|303.7|0
1652164420000|2022-05-10 06:33:40|307.51|303.87|307.45|303.81|307.51|303.87|307.45|303.81|0
1652164430000|2022-05-10 06:33:50|307.4|303.76|307.45|303.81|307.51|303.87|307.4|303.76|0
1652164440000|2022-05-10 06:34:00|307.51|303.87|307.45|303.81|307.51|303.87|307.45|303.81|0
1652164450000|2022-05-10 06:34:10|307.51|303.87|307.51|303.87|307.51|303.87|307.51|303.87|0
1652164460000|2022-05-10 06:34:20|307.34|303.7|307.34|303.7|307.34|303.7|307.34|303.7|0
1652164470000|2022-05-10 06:34:30|307.4|303.76|307.51|303.87|307.51|303.87|307.4|303.76|0
1652164480000|2022-05-10 06:34:40|307.45|303.81|307.56|303.92|307.56|303.92|307.45|303.81|0
1652164490000|2022-05-10 06:34:50|307.45|303.81|307.51|303.87|307.51|303.87|307.4|303.76|0
1652164500000|2022-05-10 06:35:00|307.56|303.92|307.56|303.92|307.62|303.98|307.56|303.92|0
1652164510000|2022-05-10 06:35:10|307.62|303.98|307.29|303.65|307.62|303.98|307.29|303.65|0
1652164520000|2022-05-10 06:35:20|307.23|303.59|307.12|303.48|307.23|303.59|307.12|303.48|0
1652164550000|2022-05-10 06:35:50|307.23|303.59|307.23|303.59|307.23|303.59|307.12|303.48|0
1652164560000|2022-05-10 06:36:00|307.12|303.48|307.12|303.48|307.23|303.59|307.12|303.48|0
1652164570000|2022-05-10 06:36:10|307.18|303.54|307.23|303.59|307.23|303.59|307.18|303.54|0
1652164580000|2022-05-10 06:36:20|307.18|303.54|307.12|303.48|307.18|303.54|307.12|303.48|0
1652164600000|2022-05-10 06:36:40|307.23|303.59|307.34|303.7|307.34|303.7|307.23|303.59|0
1652164610000|2022-05-10 06:36:50|307.4|303.76|307.34|303.7|307.4|303.76|307.34|303.7|0
1652164620000|2022-05-10 06:37:00|307.23|303.59|307.23|303.59|307.23|303.59|307.23|303.59|0
1652164630000|2022-05-10 06:37:10|307.12|303.48|307.12|303.48|307.12|303.48|307.12|303.48|0
1652164760000|2022-05-10 06:39:20|306.24|302.6|305.91|302.27|306.24|302.6|305.91|302.27|0
1652164770000|2022-05-10 06:39:30|306.02|302.38|306.29|302.65|306.29|302.65|306.02|302.38|0
1652164780000|2022-05-10 06:39:40|306.24|302.6|306.57|302.93|306.57|302.93|306.24|302.6|0
1652164790000|2022-05-10 06:39:50|306.79|303.15|306.24|302.6|306.79|303.15|306.24|302.6|0
1652164800000|2022-05-10 06:40:00|306.02|302.38|306.4|302.76|306.4|302.76|305.96|302.32|0
1652164810000|2022-05-10 06:40:10|306.35|302.71|306.18|302.54|306.35|302.71|306.18|302.54|0
1652164820000|2022-05-10 06:40:20|306.24|302.6|306.24|302.6|306.24|302.6|306.24|302.6|0
1652164830000|2022-05-10 06:40:30|306.29|302.65|306.24|302.6|306.29|302.65|306.13|302.49|0
1652164840000|2022-05-10 06:40:40|306.13|302.49|306.13|302.49|306.13|302.49|305.91|302.27|0
1652164850000|2022-05-10 06:40:50|306.24|302.6|306.24|302.6|306.24|302.6|306.24|302.6|0
1652164860000|2022-05-10 06:41:00|306.13|302.49|306.18|302.54|306.18|302.54|305.91|302.27|0
1652164870000|2022-05-10 06:41:10|306.24|302.6|306.13|302.49|306.24|302.6|306.13|302.49|0
1652164880000|2022-05-10 06:41:20|306.02|302.38|305.91|302.27|306.02|302.38|305.91|302.27|0
1652164900000|2022-05-10 06:41:40|306.02|302.38|305.91|302.27|306.02|302.38|305.91|302.27|0
1652164910000|2022-05-10 06:41:50|306.02|302.38|305.96|302.32|306.02|302.38|305.96|302.32|0
1652164920000|2022-05-10 06:42:00|306.01|302.37|305.96|302.32|306.01|302.37|305.9|302.26|0
1652164930000|2022-05-10 06:42:10|305.9|302.26|305.9|302.26|305.9|302.26|305.9|302.26|0
1652164940000|2022-05-10 06:42:20|306.01|302.37|305.58|301.94|306.01|302.37|305.58|301.94|0
1652164950000|2022-05-10 06:42:30|305.47|301.83|305.25|301.61|305.47|301.83|305.25|301.61|0
1652164960000|2022-05-10 06:42:40|305.36|301.72|305.25|301.61|305.36|301.72|305.25|301.61|0
1652164970000|2022-05-10 06:42:50|305.36|301.72|305.19|301.55|305.36|301.72|305.14|301.5|0
1652164980000|2022-05-10 06:43:00|305.25|301.61|305.14|301.5|305.25|301.61|305.14|301.5|0
1652164990000|2022-05-10 06:43:10|305.03|301.39|305.19|301.55|305.19|301.55|304.92|301.28|0
1652165000000|2022-05-10 06:43:20|305.14|301.5|305.14|301.5|305.14|301.5|305.14|301.5|0
1652165010000|2022-05-10 06:43:30|305.08|301.44|305.19|301.55|305.19|301.55|305.08|301.44|0
1652165020000|2022-05-10 06:43:40|305.14|301.5|304.92|301.28|305.14|301.5|304.92|301.28|0
1652165030000|2022-05-10 06:43:50|304.81|301.17|304.81|301.17|304.81|301.17|304.59|300.95|0
1652165040000|2022-05-10 06:44:00|304.7|301.06|304.92|301.28|304.92|301.28|304.59|300.95|0
1652165050000|2022-05-10 06:44:10|304.86|301.22|305.24|301.6|305.24|301.6|304.81|301.17|0
1652165060000|2022-05-10 06:44:20|305.13|301.49|304.97|301.33|305.13|301.49|304.92|301.28|0
1652165070000|2022-05-10 06:44:30|305.08|301.44|305.35|301.71|305.35|301.71|305.08|301.44|0
1652165080000|2022-05-10 06:44:40|305.13|301.49|304.81|301.17|305.13|301.49|304.81|301.17|0
1652165090000|2022-05-10 06:44:50|303.93|300.29|304.15|300.51|304.37|300.73|303.93|300.29|0
1652165100000|2022-05-10 06:45:00|304.04|300.4|303.82|300.18|304.04|300.4|303.82|300.18|0
1652165110000|2022-05-10 06:45:10|303.93|300.29|303.77|300.13|303.93|300.29|303.77|300.13|0
1652165120000|2022-05-10 06:45:20|303.82|300.18|303.93|300.29|303.93|300.29|303.82|300.18|0
1652165130000|2022-05-10 06:45:30|304.15|300.51|304.2|300.56|304.37|300.73|304.15|300.51|0
1652165140000|2022-05-10 06:45:40|304.26|300.62|304.37|300.73|304.37|300.73|304.26|300.62|0
1652165150000|2022-05-10 06:45:50|304.42|300.78|304.15|300.51|304.42|300.78|304.15|300.51|0
1652165160000|2022-05-10 06:46:00|304.26|300.62|303.82|300.18|304.26|300.62|303.82|300.18|0
1652165170000|2022-05-10 06:46:10|303.71|300.07|304.15|300.51|304.15|300.51|303.71|300.07|0
1652165180000|2022-05-10 06:46:20|304.04|300.4|304.15|300.51|304.15|300.51|304.04|300.4|0
1652165190000|2022-05-10 06:46:30|304.09|300.45|304.2|300.56|304.26|300.62|304.04|300.4|0
1652165200000|2022-05-10 06:46:40|304.15|300.51|304.53|300.89|304.53|300.89|304.15|300.51|0
1652165210000|2022-05-10 06:46:50|304.59|300.95|304.8|301.16|304.8|301.16|304.53|300.89|0
1652165220000|2022-05-10 06:47:00|304.91|301.27|305.24|301.6|305.24|301.6|304.91|301.27|0
1652165230000|2022-05-10 06:47:10|305.35|301.71|305.3|301.66|305.35|301.71|305.24|301.6|0
1652165240000|2022-05-10 06:47:20|309.81|306.17|304.86|301.22|309.81|306.17|304.86|301.22|0
1652165250000|2022-05-10 06:47:30|305.03|301.39|304.75|301.11|305.03|301.39|304.75|301.11|0
1652165260000|2022-05-10 06:47:40|304.59|300.95|304.48|300.84|304.7|301.06|304.48|300.84|0
1652165270000|2022-05-10 06:47:50|304.53|300.89|304.86|301.22|304.86|301.22|304.53|300.89|0
1652165280000|2022-05-10 06:48:00|304.97|301.33|305.19|301.55|305.19|301.55|304.97|301.33|0
1652165290000|2022-05-10 06:48:10|305.3|301.66|305.19|301.55|305.3|301.66|305.19|301.55|0
1652165300000|2022-05-10 06:48:20|305.14|301.5|305.08|301.44|305.19|301.55|305.08|301.44|0
1652165310000|2022-05-10 06:48:30|304.97|301.33|304.64|301|304.97|301.33|304.64|301|0
1652165320000|2022-05-10 06:48:40|304.37|300.73|304.59|300.95|304.59|300.95|304.37|300.73|0
1652165330000|2022-05-10 06:48:50|304.81|301.17|304.75|301.11|304.81|301.17|304.7|301.06|0
1652165340000|2022-05-10 06:49:00|304.86|301.22|304.97|301.33|304.97|301.33|304.86|301.22|0
1652165350000|2022-05-10 06:49:10|305.19|301.55|305.3|301.66|305.3|301.66|305.19|301.55|0
1652165360000|2022-05-10 06:49:20|305.47|301.83|304.97|301.33|305.47|301.83|304.97|301.33|0
1652165370000|2022-05-10 06:49:30|305.08|301.44|304.86|301.22|305.19|301.55|304.75|301.11|0
1652165380000|2022-05-10 06:49:40|304.97|301.33|304.92|301.28|304.97|301.33|304.92|301.28|0
1652165390000|2022-05-10 06:49:50|304.97|301.33|304.86|301.22|304.97|301.33|304.86|301.22|0
1652165400000|2022-05-10 06:50:00|304.81|301.17|305.3|301.66|305.3|301.66|304.81|301.17|0
1652165410000|2022-05-10 06:50:10|305.36|301.72|305.52|301.88|305.52|301.88|305.36|301.72|0
1652165420000|2022-05-10 06:50:20|305.41|301.77|305.41|301.77|305.41|301.77|305.41|301.77|0
1652165430000|2022-05-10 06:50:30|305.52|301.88|305.63|301.99|305.63|301.99|305.52|301.88|0
1652165440000|2022-05-10 06:50:40|305.52|301.88|305.52|301.88|305.58|301.94|305.52|301.88|0
1652165450000|2022-05-10 06:50:50|305.25|301.61|305.19|301.55|305.25|301.61|305.19|301.55|0
1652165460000|2022-05-10 06:51:00|305.3|301.66|305.3|301.66|305.36|301.72|305.3|301.66|0
1652165470000|2022-05-10 06:51:10|305.47|301.83|305.36|301.72|305.47|301.83|305.36|301.72|0
1652165480000|2022-05-10 06:51:20|305.3|301.66|305.41|301.77|305.47|301.83|305.3|301.66|0
1652165490000|2022-05-10 06:51:30|305.25|301.61|305.19|301.55|305.25|301.61|305.19|301.55|0
1652165500000|2022-05-10 06:51:40|305.25|301.61|305.19|301.55|305.3|301.66|305.19|301.55|0
1652165510000|2022-05-10 06:51:50|305.08|301.44|305.08|301.44|305.08|301.44|305.08|301.44|0
1652165520000|2022-05-10 06:52:00|305.03|301.39|304.86|301.22|305.03|301.39|304.86|301.22|0
1652165530000|2022-05-10 06:52:10|304.75|301.11|304.86|301.22|304.86|301.22|304.75|301.11|0
1652165540000|2022-05-10 06:52:20|304.75|301.11|304.75|301.11|304.81|301.17|304.75|301.11|0
1652165550000|2022-05-10 06:52:30|304.81|301.17|304.48|300.84|304.81|301.17|304.48|300.84|0
1652165560000|2022-05-10 06:52:40|304.53|300.89|304.09|300.45|304.53|300.89|304.09|300.45|0
1652165570000|2022-05-10 06:52:50|303.76|300.12|303.87|300.23|303.87|300.23|303.76|300.12|0
1652165580000|2022-05-10 06:53:00|303.71|300.07|303.71|300.07|303.71|300.07|303.6|299.96|0
1652165590000|2022-05-10 06:53:10|303.54|299.9|303.49|299.85|303.54|299.9|303.32|299.68|0
1652165600000|2022-05-10 06:53:20|303.32|299.68|303.21|299.57|303.32|299.68|303.05|299.41|0
1652165610000|2022-05-10 06:53:30|303.11|299.47|303.43|299.79|303.43|299.79|303.11|299.47|0
1652165620000|2022-05-10 06:53:40|303.38|299.74|303.43|299.79|303.43|299.79|303.38|299.74|0
1652165630000|2022-05-10 06:53:50|303.54|299.9|303.38|299.74|303.54|299.9|303.38|299.74|0
1652165640000|2022-05-10 06:54:00|303.32|299.68|303.54|299.9|303.54|299.9|303.32|299.68|0
1652165650000|2022-05-10 06:54:10|303.76|300.12|304.09|300.45|304.2|300.56|303.76|300.12|0
1652165660000|2022-05-10 06:54:20|303.98|300.34|303.98|300.34|303.98|300.34|303.87|300.23|0
1652165670000|2022-05-10 06:54:30|304.04|300.4|303.93|300.29|304.04|300.4|303.87|300.23|0
1652165680000|2022-05-10 06:54:40|303.87|300.23|303.93|300.29|303.98|300.34|303.87|300.23|0
1652165690000|2022-05-10 06:54:50|303.87|300.23|303.87|300.23|303.98|300.34|303.87|300.23|0
1652165700000|2022-05-10 06:55:00|303.82|300.18|303.82|300.18|303.82|300.18|303.82|300.18|0
1652165710000|2022-05-10 06:55:10|303.87|300.23|303.87|300.23|303.98|300.34|303.87|300.23|0
1652165720000|2022-05-10 06:55:20|303.71|300.07|303.65|300.01|303.71|300.07|303.65|300.01|0
1652165730000|2022-05-10 06:55:30|303.87|300.23|303.87|300.23|303.87|300.23|303.82|300.18|0
1652165740000|2022-05-10 06:55:40|303.82|300.18|303.93|300.29|303.93|300.29|303.82|300.18|0
1652165750000|2022-05-10 06:55:50|303.76|300.12|303.76|300.12|303.87|300.23|303.76|300.12|0
1652165760000|2022-05-10 06:56:00|303.82|300.18|303.87|300.23|303.87|300.23|303.82|300.18|0
1652165770000|2022-05-10 06:56:10|303.76|300.12|303.32|299.68|303.76|300.12|303.32|299.68|0
1652165780000|2022-05-10 06:56:20|303.38|299.74|303.38|299.74|303.38|299.74|303.38|299.74|0
1652165790000|2022-05-10 06:56:30|303.43|299.79|303.38|299.74|303.43|299.79|303.38|299.74|0
1652165800000|2022-05-10 06:56:40|303.43|299.79|303.71|300.07|303.71|300.07|303.43|299.79|0
1652165810000|2022-05-10 06:56:50|303.76|300.12|303.87|300.23|303.87|300.23|303.76|300.12|0
1652165820000|2022-05-10 06:57:00|303.76|300.12|303.76|300.12|303.87|300.23|303.76|300.12|0
1652165830000|2022-05-10 06:57:10|303.65|300.01|303.43|299.79|303.71|300.07|303.43|299.79|0
1652165840000|2022-05-10 06:57:20|303.49|299.85|303.54|299.9|303.54|299.9|303.49|299.85|0
1652165850000|2022-05-10 06:57:30|303.43|299.79|303.43|299.79|303.43|299.79|303.38|299.74|0
1652165860000|2022-05-10 06:57:40|303.54|299.9|303.54|299.9|303.54|299.9|303.43|299.79|0
1652165870000|2022-05-10 06:57:50|303.38|299.74|303.54|299.9|303.54|299.9|303.32|299.68|0
1652165880000|2022-05-10 06:58:00|303.49|299.85|303.43|299.79|303.54|299.9|303.43|299.79|0
1652165890000|2022-05-10 06:58:10|303.49|299.85|303.1|299.46|303.54|299.9|303.1|299.46|0
1652165900000|2022-05-10 06:58:20|302.99|299.35|303.27|299.63|303.32|299.68|302.99|299.35|0
1652165910000|2022-05-10 06:58:30|303.32|299.68|303.38|299.74|303.43|299.79|303.32|299.68|0
1652165920000|2022-05-10 06:58:40|303.32|299.68|303.1|299.46|303.32|299.68|303.1|299.46|0
1652165930000|2022-05-10 06:58:50|302.99|299.35|303.1|299.46|303.1|299.46|302.99|299.35|0
1652165940000|2022-05-10 06:59:00|303.05|299.41|302.99|299.35|303.1|299.46|302.99|299.35|0
1652165950000|2022-05-10 06:59:10|303.16|299.52|303.32|299.68|303.32|299.68|303.16|299.52|0
1652165960000|2022-05-10 06:59:20|303.43|299.79|303.21|299.57|303.65|300.01|303.21|299.57|0
1652165970000|2022-05-10 06:59:30|303.32|299.68|303.16|299.52|303.32|299.68|303.1|299.46|0
1652165980000|2022-05-10 06:59:40|303.1|299.46|303.43|299.79|303.43|299.79|303.1|299.46|0
1652165990000|2022-05-10 06:59:50|303.38|299.74|303.82|300.18|303.82|300.18|303.38|299.74|0
1652166000000|2022-05-10 07:00:00|303.54|299.9|304.09|300.45|304.09|300.45|303.54|299.9|0
1652166010000|2022-05-10 07:00:10|303.92|300.28|304.03|300.39|304.03|300.39|303.65|300.01|0
1652166020000|2022-05-10 07:00:20|304.42|300.78|304.63|300.99|304.63|300.99|304.42|300.78|0
1652166030000|2022-05-10 07:00:30|304.74|301.1|304.85|301.21|304.96|301.32|304.69|301.05|0
1652166040000|2022-05-10 07:00:40|304.96|301.32|304.63|300.99|305.02|301.38|304.63|300.99|0
1652166050000|2022-05-10 07:00:50|304.42|300.78|304.96|301.32|304.96|301.32|304.31|300.67|0
1652166060000|2022-05-10 07:01:00|304.85|301.21|304.63|300.99|304.85|301.21|304.42|300.78|0
1652166070000|2022-05-10 07:01:10|304.25|300.61|304.63|300.99|304.63|300.99|304.25|300.61|0
1652166080000|2022-05-10 07:01:20|304.85|301.21|304.74|301.1|304.85|301.21|304.74|301.1|0
1652166090000|2022-05-10 07:01:30|304.85|301.21|304.85|301.21|304.85|301.21|304.85|301.21|0
1652166100000|2022-05-10 07:01:40|304.91|301.27|304.85|301.21|304.96|301.32|304.85|301.21|0
1652166110000|2022-05-10 07:01:50|305.13|301.49|305.07|301.43|305.13|301.49|305.02|301.38|0
1652166120000|2022-05-10 07:02:00|305.35|301.71|305.24|301.6|305.4|301.76|305.24|301.6|0
1652166130000|2022-05-10 07:02:10|305.18|301.54|305.24|301.6|305.24|301.6|305.07|301.43|0
1652166140000|2022-05-10 07:02:20|305.18|301.54|305.51|301.87|305.51|301.87|305.18|301.54|0
1652166150000|2022-05-10 07:02:30|305.29|301.65|305.29|301.65|305.29|301.65|305.18|301.54|0
1652166160000|2022-05-10 07:02:40|305.18|301.54|305.07|301.43|305.18|301.54|305.07|301.43|0
1652166170000|2022-05-10 07:02:50|305.02|301.38|305.24|301.6|305.24|301.6|304.91|301.27|0
1652166180000|2022-05-10 07:03:00|305.18|301.54|305.13|301.49|305.4|301.76|305.13|301.49|0
1652166190000|2022-05-10 07:03:10|305.07|301.43|305.07|301.43|305.18|301.54|305.07|301.43|0
1652166200000|2022-05-10 07:03:20|304.74|301.1|304.63|300.99|304.74|301.1|304.63|300.99|0
1652166210000|2022-05-10 07:03:30|304.58|300.94|304.74|301.1|304.96|301.32|304.58|300.94|0
1652166220000|2022-05-10 07:03:40|304.96|301.32|304.96|301.32|304.96|301.32|304.85|301.21|0
1652166230000|2022-05-10 07:03:50|305.07|301.43|305.18|301.54|305.18|301.54|305.07|301.43|0
1652166240000|2022-05-10 07:04:00|305.29|301.65|305.73|302.09|305.84|302.2|305.29|301.65|0
1652166250000|2022-05-10 07:04:10|305.68|302.04|305.84|302.2|305.84|302.2|305.68|302.04|0
1652166260000|2022-05-10 07:04:20|305.79|302.15|305.57|301.93|305.79|302.15|305.57|301.93|0
1652166270000|2022-05-10 07:04:30|305.4|301.76|305.79|302.15|305.79|302.15|305.4|301.76|0
1652166280000|2022-05-10 07:04:40|305.95|302.31|305.73|302.09|305.95|302.31|305.73|302.09|0
1652166290000|2022-05-10 07:04:50|305.68|302.04|305.95|302.31|305.95|302.31|305.68|302.04|0
1652166300000|2022-05-10 07:05:00|305.58|302.46|305.58|302.46|305.58|302.46|305.58|302.46|0
1652166310000|2022-05-10 07:05:10|305.64|302.52|305.14|302.02|305.64|302.52|305.14|302.02|0
1652166320000|2022-05-10 07:05:20|305.03|301.91|304.98|301.86|305.09|301.97|304.92|301.8|0
1652166330000|2022-05-10 07:05:30|304.81|301.69|304.7|301.58|304.81|301.69|304.7|301.58|0
1652166340000|2022-05-10 07:05:40|304.59|301.47|304.48|301.36|304.59|301.47|304.48|301.36|0
1652166350000|2022-05-10 07:05:50|303.93|300.81|303.82|300.7|303.93|300.81|303.71|300.59|0
1652166360000|2022-05-10 07:06:00|304.1|300.98|304.54|301.42|304.54|301.42|303.93|300.81|0
1652166370000|2022-05-10 07:06:10|304.59|301.47|304.37|301.25|304.65|301.53|304.37|301.25|0
1652166380000|2022-05-10 07:06:20|304.26|301.14|304.59|301.47|304.59|301.47|304.26|301.14|0
1652166390000|2022-05-10 07:06:30|304.37|301.25|304.54|301.42|304.59|301.47|304.37|301.25|0
1652166400000|2022-05-10 07:06:40|304.87|301.75|304.81|301.69|304.87|301.75|304.7|301.58|0
1652166410000|2022-05-10 07:06:50|304.7|301.58|304.7|301.58|304.7|301.58|304.37|301.25|0
1652166420000|2022-05-10 07:07:00|304.48|301.36|304.65|301.53|304.65|301.53|304.48|301.36|0
1652166430000|2022-05-10 07:07:10|304.59|301.47|304.04|300.92|304.59|301.47|304.04|300.92|0
1652166440000|2022-05-10 07:07:20|304.26|301.14|303.93|300.81|304.26|301.14|303.93|300.81|0
1652166450000|2022-05-10 07:07:30|304.04|300.92|303.33|300.21|304.04|300.92|303.33|300.21|0
1652166460000|2022-05-10 07:07:40|303.44|300.32|303.77|300.65|303.77|300.65|303.44|300.32|0
1652166470000|2022-05-10 07:07:50|303.88|300.76|303.71|300.59|303.88|300.76|303.71|300.59|0
1652166480000|2022-05-10 07:08:00|303.49|300.37|303.28|300.16|303.49|300.37|303.22|300.1|0
1652166490000|2022-05-10 07:08:10|303.49|300.37|303.38|300.26|303.71|300.59|303.38|300.26|0
1652166500000|2022-05-10 07:08:20|303.49|300.37|303.49|300.37|303.49|300.37|303.44|300.32|0
1652166510000|2022-05-10 07:08:30|303.82|300.7|304.26|301.14|304.26|301.14|303.82|300.7|0
1652166520000|2022-05-10 07:08:40|304.21|301.09|304.7|301.58|304.7|301.58|304.21|301.09|0
1652166530000|2022-05-10 07:08:50|304.81|301.69|305.25|302.13|305.25|302.13|304.81|301.69|0
1652166540000|2022-05-10 07:09:00|305.14|302.02|305.03|301.91|305.31|302.19|305.03|301.91|0
1652166550000|2022-05-10 07:09:10|304.48|301.36|305.09|301.97|305.14|302.02|304.48|301.36|0
1652166560000|2022-05-10 07:09:20|305.14|302.02|305.47|302.35|305.47|302.35|305.14|302.02|0
1652166570000|2022-05-10 07:09:30|305.03|301.91|305.03|301.91|305.03|301.91|304.81|301.69|0
1652166580000|2022-05-10 07:09:40|305.31|302.19|305.25|302.13|305.31|302.19|305.2|302.08|0
1652166590000|2022-05-10 07:09:50|305.53|302.41|305.86|302.74|305.86|302.74|305.53|302.41|0
1652166600000|2022-05-10 07:10:00|306.02|302.9|306.08|302.96|306.13|303.01|306.02|302.9|0
1652166610000|2022-05-10 07:10:10|306.02|302.9|306.02|302.9|306.13|303.01|305.75|302.63|0
1652166620000|2022-05-10 07:10:20|306.13|303.01|306.46|303.34|306.46|303.34|306.13|303.01|0
1652166630000|2022-05-10 07:10:30|306.79|303.67|306.9|303.78|307.01|303.89|306.79|303.67|0
1652166640000|2022-05-10 07:10:40|306.79|303.67|306.57|303.45|306.79|303.67|306.57|303.45|0
1652166650000|2022-05-10 07:10:50|306.63|303.51|306.68|303.56|306.79|303.67|306.63|303.51|0
1652166660000|2022-05-10 07:11:00|306.74|303.62|306.52|303.4|306.74|303.62|306.52|303.4|0
1652166670000|2022-05-10 07:11:10|306.63|303.51|307.23|304.11|307.23|304.11|306.63|303.51|0
1652166680000|2022-05-10 07:11:20|307.34|304.22|307.67|304.55|307.67|304.55|307.34|304.22|0
1652166690000|2022-05-10 07:11:30|307.62|304.5|307.45|304.33|307.67|304.55|307.45|304.33|0
1652166700000|2022-05-10 07:11:40|307.34|304.22|307.56|304.44|307.56|304.44|307.34|304.22|0
1652166710000|2022-05-10 07:11:50|307.89|304.77|307.78|304.66|307.95|304.83|307.78|304.66|0
1652166720000|2022-05-10 07:12:00|307.45|304.33|307.84|304.72|307.84|304.72|307.45|304.33|0
1652166730000|2022-05-10 07:12:10|307.89|304.77|307.78|304.66|307.89|304.77|307.67|304.55|0
1652166740000|2022-05-10 07:12:20|307.67|304.55|307.67|304.55|307.67|304.55|307.56|304.44|0
1652166750000|2022-05-10 07:12:30|307.56|304.44|306.9|303.78|307.62|304.5|306.9|303.78|0
1652166760000|2022-05-10 07:12:40|306.68|303.56|306.79|303.67|307.12|304|306.68|303.56|0
1652166770000|2022-05-10 07:12:50|306.9|303.78|307.01|303.89|307.01|303.89|306.9|303.78|0
1652166780000|2022-05-10 07:13:00|307.18|304.06|307.29|304.17|307.62|304.5|307.18|304.06|0
1652166790000|2022-05-10 07:13:10|307.12|304|307.01|303.89|307.12|304|306.96|303.84|0
1652166800000|2022-05-10 07:13:20|307.45|304.33|307.67|304.55|307.73|304.61|307.45|304.33|0
1652166810000|2022-05-10 07:13:30|307.73|304.61|307.84|304.72|308|304.88|307.73|304.61|0
1652166820000|2022-05-10 07:13:40|307.56|304.44|307.12|304|307.56|304.44|307.12|304|0
1652166830000|2022-05-10 07:13:50|306.9|303.78|306.68|303.56|306.9|303.78|306.68|303.56|0
1652166840000|2022-05-10 07:14:00|306.63|303.51|306.62|303.5|306.63|303.51|306.35|303.23|0
1652166850000|2022-05-10 07:14:10|306.79|303.67|307.01|303.89|307.01|303.89|306.68|303.56|0
1652166860000|2022-05-10 07:14:20|307.18|304.06|306.9|303.78|307.18|304.06|306.9|303.78|0
1652166870000|2022-05-10 07:14:30|307.07|303.95|306.9|303.78|307.23|304.11|306.9|303.78|0
1652166880000|2022-05-10 07:14:40|306.68|303.56|306.35|303.23|306.68|303.56|306.35|303.23|0
1652166890000|2022-05-10 07:14:50|306.46|303.34|306.24|303.12|306.46|303.34|306.24|303.12|0
1652166900000|2022-05-10 07:15:00|306.07|302.95|307.01|303.89|307.01|303.89|306.07|302.95|0
1652166910000|2022-05-10 07:15:10|307.45|304.33|307.07|303.95|307.45|304.33|307.07|303.95|0
1652166920000|2022-05-10 07:15:20|306.85|303.73|306.57|303.45|306.85|303.73|306.46|303.34|0
1652166930000|2022-05-10 07:15:30|306.62|303.5|306.13|303.01|306.62|303.5|306.13|303.01|0
1652166940000|2022-05-10 07:15:40|305.91|302.79|305.8|302.68|305.91|302.79|305.47|302.35|0
1652166950000|2022-05-10 07:15:50|305.85|302.73|306.35|303.23|306.35|303.23|305.85|302.73|0
1652166960000|2022-05-10 07:16:00|305.8|302.68|305.47|302.35|305.8|302.68|305.36|302.24|0
1652166970000|2022-05-10 07:16:10|305.08|301.96|305.08|301.96|305.25|302.13|305.08|301.96|0
1652166980000|2022-05-10 07:16:20|305.47|302.35|304.92|301.8|305.47|302.35|304.7|301.58|0
1652166990000|2022-05-10 07:16:30|305.14|302.02|305.41|302.29|305.41|302.29|305.14|302.02|0
1652167000000|2022-05-10 07:16:40|305.52|302.4|305.35|302.23|305.68|302.56|305.35|302.23|0
1652167010000|2022-05-10 07:16:50|305.24|302.12|304.97|301.85|305.24|302.12|304.97|301.85|0
1652167020000|2022-05-10 07:17:00|305.13|302.01|304.42|301.3|305.13|302.01|304.42|301.3|0
1652167030000|2022-05-10 07:17:10|304.26|301.14|304.2|301.08|304.37|301.25|304.2|301.08|0
1652167040000|2022-05-10 07:17:20|304.26|301.14|304.64|301.52|304.64|301.52|304.26|301.14|0
1652167050000|2022-05-10 07:17:30|304.86|301.74|304.64|301.52|304.86|301.74|304.64|301.52|0
1652167060000|2022-05-10 07:17:40|304.7|301.58|304.7|301.58|304.7|301.58|304.64|301.52|0
1652167070000|2022-05-10 07:17:50|304.59|301.47|304.15|301.03|304.59|301.47|304.15|301.03|0
1652167080000|2022-05-10 07:18:00|304.04|300.92|304.59|301.47|304.59|301.47|304.04|300.92|0
1652167090000|2022-05-10 07:18:10|304.37|301.25|304.48|301.36|304.69|301.57|304.37|301.25|0
1652167100000|2022-05-10 07:18:20|304.59|301.47|304.59|301.47|304.69|301.57|304.59|301.47|0
1652167110000|2022-05-10 07:18:30|304.86|301.74|305.46|302.34|305.46|302.34|304.86|301.74|0
1652167120000|2022-05-10 07:18:40|305.52|302.4|305.68|302.56|305.79|302.67|305.52|302.4|0
1652167130000|2022-05-10 07:18:50|305.57|302.45|305.85|302.73|305.85|302.73|305.57|302.45|0
1652167140000|2022-05-10 07:19:00|305.79|302.67|305.13|302.01|305.79|302.67|305.02|301.9|0
1652167150000|2022-05-10 07:19:10|304.75|301.63|305.08|301.96|305.08|301.96|304.75|301.63|0
1652167160000|2022-05-10 07:19:20|305.02|301.9|305.52|302.4|305.52|302.4|305.02|301.9|0
1652167170000|2022-05-10 07:19:30|305.68|302.56|305.85|302.73|305.85|302.73|305.68|302.56|0
1652167180000|2022-05-10 07:19:40|305.96|302.84|305.96|302.84|306.01|302.89|305.9|302.78|0
1652167190000|2022-05-10 07:19:50|305.9|302.78|305.79|302.67|305.9|302.78|305.57|302.45|0
1652167200000|2022-05-10 07:20:00|305.9|302.78|305.68|302.56|305.9|302.78|305.68|302.56|0
1652167210000|2022-05-10 07:20:10|305.74|302.62|305.74|302.62|305.74|302.62|305.57|302.45|0
1652167220000|2022-05-10 07:20:20|305.46|302.34|305.52|302.4|305.52|302.4|305.08|301.96|0
1652167230000|2022-05-10 07:20:30|305.3|302.18|305.13|302.01|305.3|302.18|304.97|301.85|0
1652167240000|2022-05-10 07:20:40|304.97|301.85|304.86|301.74|304.97|301.85|304.86|301.74|0
1652167250000|2022-05-10 07:20:50|304.91|301.79|304.91|301.79|304.91|301.79|304.86|301.74|0
1652167260000|2022-05-10 07:21:00|304.97|301.85|304.91|301.79|304.97|301.85|304.86|301.74|0
1652167270000|2022-05-10 07:21:10|304.58|301.46|304.25|301.13|304.64|301.52|304.25|301.13|0
1652167280000|2022-05-10 07:21:20|304.31|301.19|304.53|301.41|304.8|301.68|304.31|301.19|0
1652167290000|2022-05-10 07:21:30|304.42|301.3|304.53|301.41|304.53|301.41|304.42|301.3|0
1652167300000|2022-05-10 07:21:40|304.47|301.35|304.75|301.63|304.75|301.63|304.47|301.35|0
1652167310000|2022-05-10 07:21:50|304.69|301.57|304.36|301.24|304.69|301.57|304.36|301.24|0
1652167320000|2022-05-10 07:22:00|304.47|301.35|304.8|301.68|304.8|301.68|304.36|301.24|0
1652167330000|2022-05-10 07:22:10|305.24|302.12|305.13|302.01|305.46|302.34|305.13|302.01|0
1652167340000|2022-05-10 07:22:20|304.91|301.79|304.8|301.68|304.91|301.79|304.75|301.63|0
1652167350000|2022-05-10 07:22:30|304.91|301.79|304.91|301.79|304.91|301.79|304.91|301.79|0
1652167360000|2022-05-10 07:22:40|304.8|301.68|304.36|301.24|304.8|301.68|304.36|301.24|0
1652167370000|2022-05-10 07:22:50|303.92|300.8|303.98|300.86|304.09|300.97|303.92|300.8|0
1652167380000|2022-05-10 07:23:00|303.82|300.7|303.87|300.75|304.03|300.91|303.82|300.7|0
1652167390000|2022-05-10 07:23:10|303.82|300.7|303.49|300.37|303.87|300.75|303.49|300.37|0
1652167400000|2022-05-10 07:23:20|303.6|300.48|303.49|300.37|303.65|300.53|303.49|300.37|0
1652167410000|2022-05-10 07:23:30|303.27|300.15|304.03|300.91|304.03|300.91|303.27|300.15|0
1652167420000|2022-05-10 07:23:40|304.14|301.02|304.09|300.97|304.2|301.08|304.09|300.97|0
1652167430000|2022-05-10 07:23:50|303.98|300.86|304.03|300.91|304.14|301.02|303.98|300.86|0
1652167440000|2022-05-10 07:24:00|304.14|301.02|304.58|301.46|304.64|301.52|304.14|301.02|0
1652167450000|2022-05-10 07:24:10|304.36|301.24|304.25|301.13|304.36|301.24|304.14|301.02|0
1652167460000|2022-05-10 07:24:20|304.14|301.02|304.47|301.35|304.47|301.35|304.14|301.02|0
1652167470000|2022-05-10 07:24:30|304.36|301.24|303.7|300.58|304.36|301.24|303.7|300.58|0
1652167480000|2022-05-10 07:24:40|304.03|300.91|303.49|300.37|304.03|300.91|303.49|300.37|0
1652167490000|2022-05-10 07:24:50|303.32|300.2|303.16|300.04|303.38|300.26|303.16|300.04|0
1652167500000|2022-05-10 07:25:00|303.38|300.26|303.43|300.31|303.6|300.48|303.27|300.15|0
1652167510000|2022-05-10 07:25:10|303.6|300.48|303.49|300.37|303.81|300.69|303.49|300.37|0
1652167520000|2022-05-10 07:25:20|303.27|300.15|303.16|300.04|303.27|300.15|303.05|299.93|0
1652167530000|2022-05-10 07:25:30|303.27|300.15|303.21|300.09|303.54|300.42|303.21|300.09|0
1652167540000|2022-05-10 07:25:40|303.54|300.42|303.32|300.2|303.65|300.53|303.32|300.2|0
1652167550000|2022-05-10 07:25:50|302.94|299.82|303.27|300.15|303.27|300.15|302.83|299.71|0
1652167560000|2022-05-10 07:26:00|303.16|300.04|303.38|300.26|303.38|300.26|303.16|300.04|0
1652167570000|2022-05-10 07:26:10|303.59|300.47|303.05|299.93|303.59|300.47|303.05|299.93|0
1652167580000|2022-05-10 07:26:20|303|299.88|303.1|299.98|303.1|299.98|303|299.88|0
1652167590000|2022-05-10 07:26:30|303.16|300.04|303.16|300.04|303.38|300.26|303.16|300.04|0
1652167600000|2022-05-10 07:26:40|303.27|300.15|302.94|299.82|303.27|300.15|302.94|299.82|0
1652167610000|2022-05-10 07:26:50|303.05|299.93|303.1|299.98|303.16|300.04|303.05|299.93|0
1652167620000|2022-05-10 07:27:00|303.05|299.93|302.99|299.87|303.05|299.93|302.83|299.71|0
1652167630000|2022-05-10 07:27:10|303.05|299.93|302.94|299.82|303.05|299.93|302.94|299.82|0
1652167640000|2022-05-10 07:27:20|303.05|299.93|303.48|300.36|303.48|300.36|303.05|299.93|0
1652167650000|2022-05-10 07:27:30|303.43|300.31|303.7|300.58|303.76|300.64|303.43|300.31|0
1652167660000|2022-05-10 07:27:40|303.81|300.69|303.98|300.86|303.98|300.86|303.81|300.69|0
1652167670000|2022-05-10 07:27:50|304.03|300.91|304.03|300.91|304.03|300.91|303.81|300.69|0
1652167680000|2022-05-10 07:28:00|304.14|301.02|304.25|301.13|304.36|301.24|304.14|301.02|0
1652167690000|2022-05-10 07:28:10|304.53|301.41|303.98|300.86|304.53|301.41|303.98|300.86|0
1652167700000|2022-05-10 07:28:20|303.81|300.69|303.65|300.53|303.81|300.69|303.65|300.53|0
1652167710000|2022-05-10 07:28:30|303.81|300.69|303.92|300.8|303.92|300.8|303.81|300.69|0
1652167720000|2022-05-10 07:28:40|304.14|301.02|304.25|301.13|304.47|301.35|304.14|301.02|0
1652167730000|2022-05-10 07:28:50|304.14|301.02|304.14|301.02|304.25|301.13|304.14|301.02|0
1652167740000|2022-05-10 07:29:00|304.09|300.97|304.25|301.13|304.31|301.19|304.03|300.91|0
1652167750000|2022-05-10 07:29:10|304.14|301.02|304.03|300.91|304.14|301.02|304.03|300.91|0
1652167760000|2022-05-10 07:29:20|303.98|300.86|304.09|300.97|304.09|300.97|303.98|300.86|0
1652167770000|2022-05-10 07:29:30|304.03|300.91|304.31|301.19|304.58|301.46|304.03|300.91|0
1652167780000|2022-05-10 07:29:40|304.36|301.24|304.14|301.02|304.36|301.24|304.14|301.02|0
1652167790000|2022-05-10 07:29:50|304.03|300.91|304.42|301.3|304.42|301.3|304.03|300.91|0
1652167800000|2022-05-10 07:30:00|304.36|301.24|306.01|302.89|306.01|302.89|304.36|301.24|0
1652167810000|2022-05-10 07:30:10|305.9|302.78|305.68|302.56|306.01|302.89|305.68|302.56|0
1652167820000|2022-05-10 07:30:20|306.01|302.89|306.34|303.22|306.45|303.33|306.01|302.89|0
1652167830000|2022-05-10 07:30:30|306.23|303.11|306.4|303.28|306.4|303.28|306.23|303.11|0
1652167840000|2022-05-10 07:30:40|306.34|303.22|306.78|303.66|306.78|303.66|306.34|303.22|0
1652167850000|2022-05-10 07:30:50|306.89|303.77|306.45|303.33|306.89|303.77|306.34|303.22|0
1652167860000|2022-05-10 07:31:00|306.56|303.44|306.78|303.66|306.78|303.66|306.56|303.44|0
1652167870000|2022-05-10 07:31:10|306.89|303.77|306.67|303.55|307.11|303.99|306.67|303.55|0
1652167880000|2022-05-10 07:31:20|306.73|303.61|306.73|303.61|306.73|303.61|306.4|303.28|0
1652167890000|2022-05-10 07:31:30|306.78|303.66|306.56|303.44|306.84|303.72|306.56|303.44|0
1652167900000|2022-05-10 07:31:40|306.51|303.39|306.95|303.83|306.95|303.83|306.51|303.39|0
1652167910000|2022-05-10 07:31:50|307.22|304.1|307.61|304.49|307.61|304.49|307.22|304.1|0
1652167920000|2022-05-10 07:32:00|307.44|304.32|307|303.88|307.44|304.32|306.95|303.83|0
1652167930000|2022-05-10 07:32:10|307.22|304.1|307.06|303.94|307.22|304.1|307.06|303.94|0
1652167940000|2022-05-10 07:32:20|307|303.88|307.28|304.16|307.39|304.27|307|303.88|0
1652167950000|2022-05-10 07:32:30|307.22|304.1|307.33|304.21|307.44|304.32|307.22|304.1|0
1652167960000|2022-05-10 07:32:40|307.28|304.16|307|303.88|307.28|304.16|307|303.88|0
1652167970000|2022-05-10 07:32:50|307.22|304.1|307.06|303.94|307.22|304.1|307.06|303.94|0
1652167980000|2022-05-10 07:33:00|307.22|304.1|307.33|304.21|307.33|304.21|307.22|304.1|0
1652167990000|2022-05-10 07:33:10|307.44|304.32|307.55|304.43|307.55|304.43|307.22|304.1|0
1652168000000|2022-05-10 07:33:20|307.66|304.54|307.66|304.54|307.66|304.54|307.55|304.43|0
1652168010000|2022-05-10 07:33:30|307.5|304.38|307.5|304.38|307.61|304.49|307.39|304.27|0
1652168020000|2022-05-10 07:33:40|307.44|304.32|307.55|304.43|307.55|304.43|307.44|304.32|0
1652168030000|2022-05-10 07:33:50|307.61|304.49|306.95|303.83|307.66|304.54|306.95|303.83|0
1652168040000|2022-05-10 07:34:00|307.11|303.99|307.22|304.1|307.22|304.1|307.11|303.99|0
1652168050000|2022-05-10 07:34:10|307.11|303.99|307.33|304.21|307.33|304.21|307.11|303.99|0
1652168060000|2022-05-10 07:34:20|307.39|304.27|307.99|304.87|307.99|304.87|307.33|304.21|0
1652168070000|2022-05-10 07:34:30|308.05|304.93|308.77|305.65|309.1|305.98|308.05|304.93|0
1652168080000|2022-05-10 07:34:40|308.44|305.32|308.49|305.37|308.66|305.54|308.44|305.32|0
1652168090000|2022-05-10 07:34:50|308.44|305.32|308.38|305.26|308.44|305.32|308.33|305.21|0
1652168100000|2022-05-10 07:35:00|307.44|304.32|308.44|305.32|308.44|305.32|307.44|304.32|0
1652168110000|2022-05-10 07:35:10|308.49|305.37|308.27|305.15|308.49|305.37|308.27|305.15|0
1652168120000|2022-05-10 07:35:20|308.33|305.21|307.99|304.87|308.33|305.21|307.99|304.87|0
1652168130000|2022-05-10 07:35:30|308.21|305.09|307.88|304.76|308.21|305.09|307.88|304.76|0
1652168140000|2022-05-10 07:35:40|307.83|304.71|307.77|304.65|307.88|304.76|307.77|304.65|0
1652168150000|2022-05-10 07:35:50|307.72|304.6|307.88|304.76|307.88|304.76|307.5|304.38|0
1652168160000|2022-05-10 07:36:00|307.77|304.65|307.94|304.82|307.94|304.82|307.77|304.65|0
1652168170000|2022-05-10 07:36:10|307.88|304.76|307.77|304.65|308.27|305.15|307.77|304.65|0
1652168180000|2022-05-10 07:36:20|307.66|304.54|307.55|304.43|307.66|304.54|307.28|304.16|0
1652168190000|2022-05-10 07:36:30|307.77|304.65|307.83|304.71|307.88|304.76|307.77|304.65|0
1652168200000|2022-05-10 07:36:40|307.55|304.43|307.72|304.6|307.72|304.6|307.55|304.43|0
1652168210000|2022-05-10 07:36:50|307.94|304.82|307.77|304.65|307.94|304.82|307.77|304.65|0
1652168220000|2022-05-10 07:37:00|307.83|304.71|307.72|304.6|307.88|304.76|307.72|304.6|0
1652168230000|2022-05-10 07:37:10|307.55|304.43|307.33|304.21|307.55|304.43|307.33|304.21|0
1652168240000|2022-05-10 07:37:20|307.22|304.1|307.28|304.16|307.33|304.21|307.17|304.05|0
1652168250000|2022-05-10 07:37:30|307.33|304.21|307.5|304.38|307.5|304.38|307.22|304.1|0
1652168260000|2022-05-10 07:37:40|307.72|304.6|307.55|304.43|307.72|304.6|307.55|304.43|0
1652168270000|2022-05-10 07:37:50|307.61|304.49|307.72|304.6|307.88|304.76|307.61|304.49|0
1652168280000|2022-05-10 07:38:00|307.5|304.38|306.94|303.82|307.5|304.38|306.94|303.82|0
1652168290000|2022-05-10 07:38:10|306.33|303.21|306.22|303.1|306.33|303.21|306.22|303.1|0
1652168300000|2022-05-10 07:38:20|306|302.88|306.33|303.21|306.33|303.21|306|302.88|0
1652168310000|2022-05-10 07:38:30|306.56|303.44|306.33|303.21|306.67|303.55|306.33|303.21|0
1652168320000|2022-05-10 07:38:40|306.22|303.1|306.17|303.05|306.22|303.1|306.11|302.99|0
1652168330000|2022-05-10 07:38:50|306.06|302.94|306.11|302.99|306.17|303.05|306.06|302.94|0
1652168340000|2022-05-10 07:39:00|306|302.88|305.62|302.5|306|302.88|305.56|302.44|0
1652168350000|2022-05-10 07:39:10|305.34|302.22|305.56|302.44|305.56|302.44|305.34|302.22|0
1652168360000|2022-05-10 07:39:20|305.12|302|305.4|302.28|305.45|302.33|305.12|302|0
1652168370000|2022-05-10 07:39:30|305.34|302.22|305.18|302.06|305.34|302.22|305.01|301.89|0
1652168380000|2022-05-10 07:39:40|305.45|302.33|305.56|302.44|305.84|302.72|305.45|302.33|0
1652168390000|2022-05-10 07:39:50|305.45|302.33|305.45|302.33|305.51|302.39|305.4|302.28|0
1652168400000|2022-05-10 07:40:00|305.51|302.39|305.23|302.11|305.51|302.39|305.23|302.11|0
1652168410000|2022-05-10 07:40:10|305.34|302.22|305.29|302.17|305.56|302.44|305.29|302.17|0
1652168420000|2022-05-10 07:40:20|305.34|302.22|305.12|302|305.34|302.22|305.12|302|0
1652168430000|2022-05-10 07:40:30|305.07|301.95|304.52|301.4|305.07|301.95|304.52|301.4|0
1652168440000|2022-05-10 07:40:40|304.46|301.34|304.68|301.56|304.68|301.56|304.46|301.34|0
1652168450000|2022-05-10 07:40:50|304.79|301.67|304.85|301.73|305.23|302.11|304.79|301.67|0
1652168460000|2022-05-10 07:41:00|304.52|301.4|305.07|301.95|305.07|301.95|304.52|301.4|0
1652168470000|2022-05-10 07:41:10|305.51|302.39|305.51|302.39|305.51|302.39|305.45|302.33|0
1652168480000|2022-05-10 07:41:20|305.78|302.66|306|302.88|306|302.88|305.78|302.66|0
1652168490000|2022-05-10 07:41:30|305.89|302.77|305.56|302.44|305.89|302.77|305.56|302.44|0
1652168500000|2022-05-10 07:41:40|305.78|302.66|305.4|302.28|305.78|302.66|305.4|302.28|0
1652168510000|2022-05-10 07:41:50|305.12|302|305.34|302.22|305.34|302.22|305.12|302|0
1652168520000|2022-05-10 07:42:00|305.45|302.33|305.56|302.44|305.67|302.55|305.45|302.33|0
1652168530000|2022-05-10 07:42:10|306.06|302.94|306.66|303.54|306.66|303.54|306.06|302.94|0
1652168540000|2022-05-10 07:42:20|306.61|303.49|306.72|303.6|306.99|303.87|306.61|303.49|0
1652168550000|2022-05-10 07:42:30|306.55|303.43|306.55|303.43|306.55|303.43|306.55|303.43|0
1652168560000|2022-05-10 07:42:40|306.61|303.49|306.44|303.32|306.61|303.49|306.44|303.32|0
1652168570000|2022-05-10 07:42:50|306.61|303.49|307.77|304.65|307.77|304.65|306.61|303.49|0
1652168580000|2022-05-10 07:43:00|307.71|304.59|307.88|304.76|307.88|304.76|307.66|304.54|0
1652168590000|2022-05-10 07:43:10|308.1|304.98|307.83|304.71|308.1|304.98|307.71|304.59|0
1652168600000|2022-05-10 07:43:20|307.99|304.87|308.05|304.93|308.16|305.04|307.99|304.87|0
1652168610000|2022-05-10 07:43:30|308.21|305.09|307.71|304.59|308.21|305.09|307.55|304.43|0
1652168620000|2022-05-10 07:43:40|307.55|304.43|307.83|304.71|307.83|304.71|307.44|304.32|0
1652168630000|2022-05-10 07:43:50|307.77|304.65|307.88|304.76|307.88|304.76|307.77|304.65|0
1652168640000|2022-05-10 07:44:00|307.66|304.54|307.71|304.59|307.77|304.65|307.66|304.54|0
1652168650000|2022-05-10 07:44:10|307.66|304.54|307.55|304.43|307.77|304.65|307.55|304.43|0
1652168660000|2022-05-10 07:44:20|307.49|304.37|308.1|304.98|308.21|305.09|307.49|304.37|0
1652168670000|2022-05-10 07:44:30|308.38|305.26|308.32|305.2|308.43|305.31|308.32|305.2|0
1652168680000|2022-05-10 07:44:40|308.21|305.09|308.16|305.04|308.21|305.09|307.99|304.87|0
1652168690000|2022-05-10 07:44:50|308.1|304.98|308.49|305.37|308.49|305.37|307.99|304.87|0
1652168700000|2022-05-10 07:45:00|308.21|305.09|307.77|304.65|308.49|305.37|307.77|304.65|0
1652168710000|2022-05-10 07:45:10|307.99|304.87|308.38|305.26|308.38|305.26|307.99|304.87|0
1652168720000|2022-05-10 07:45:20|308.6|305.48|308.6|305.48|308.6|305.48|308.49|305.37|0
1652168730000|2022-05-10 07:45:30|308.54|305.42|308.43|305.31|308.54|305.42|308.43|305.31|0
1652168740000|2022-05-10 07:45:40|308.32|305.2|308.43|305.31|308.43|305.31|308.32|305.2|0
1652168750000|2022-05-10 07:45:50|308.49|305.37|308.43|305.31|308.49|305.37|308.43|305.31|0
1652168760000|2022-05-10 07:46:00|308.76|305.64|308.76|305.64|308.76|305.64|308.76|305.64|0
1652168770000|2022-05-10 07:46:10|308.71|305.59|308.93|305.81|308.93|305.81|308.71|305.59|0
1652168780000|2022-05-10 07:46:20|308.98|305.86|308.98|305.86|309.1|305.98|308.98|305.86|0
1652168790000|2022-05-10 07:46:30|308.93|305.81|309.04|305.92|309.04|305.92|308.82|305.7|0
1652168800000|2022-05-10 07:46:40|309.21|306.09|309.1|305.98|309.26|306.14|309.1|305.98|0
1652168810000|2022-05-10 07:46:50|308.93|305.81|309.1|305.98|309.1|305.98|308.76|305.64|0
1652168820000|2022-05-10 07:47:00|309.21|306.09|308.71|305.59|309.26|306.14|308.71|305.59|0
1652168830000|2022-05-10 07:47:10|308.21|305.09|308.04|304.92|308.21|305.09|307.99|304.87|0
1652168840000|2022-05-10 07:47:20|307.99|304.87|307.88|304.76|308.1|304.98|307.88|304.76|0
1652168850000|2022-05-10 07:47:30|307.66|304.54|308.04|304.92|308.04|304.92|307.66|304.54|0
1652168860000|2022-05-10 07:47:40|308.21|305.09|308.49|305.37|308.49|305.37|308.21|305.09|0
1652168870000|2022-05-10 07:47:50|308.65|305.53|309.15|306.03|309.15|306.03|308.65|305.53|0
1652168880000|2022-05-10 07:48:00|309.1|305.98|309.1|305.98|309.32|306.2|308.98|305.86|0
1652168890000|2022-05-10 07:48:10|309.04|305.92|309.09|305.97|309.26|306.14|309.04|305.92|0
1652168900000|2022-05-10 07:48:20|309.15|306.03|309.15|306.03|309.32|306.2|309.15|306.03|0
1652168910000|2022-05-10 07:48:30|309.21|306.09|309.98|306.86|309.98|306.86|309.21|306.09|0
1652168920000|2022-05-10 07:48:40|309.93|306.81|309.21|306.09|309.93|306.81|309.21|306.09|0
1652168930000|2022-05-10 07:48:50|309.43|306.31|309.37|306.25|309.43|306.31|309.32|306.2|0
1652168940000|2022-05-10 07:49:00|309.49|306.37|309.65|306.53|309.65|306.53|309.49|306.37|0
1652168950000|2022-05-10 07:49:10|309.6|306.48|309.6|306.48|309.6|306.48|309.54|306.42|0
1652168960000|2022-05-10 07:49:20|309.54|306.42|309.49|306.37|309.54|306.42|309.43|306.31|0
1652168970000|2022-05-10 07:49:30|309.37|306.25|310.09|306.97|310.09|306.97|309.37|306.25|0
1652168980000|2022-05-10 07:49:40|310.21|307.09|310.37|307.25|310.37|307.25|310.21|307.09|0
1652168990000|2022-05-10 07:49:50|310.21|307.09|309.54|306.42|310.21|307.09|309.54|306.42|0
1652169000000|2022-05-10 07:50:00|309.21|306.09|308.87|305.75|309.21|306.09|308.87|305.75|0
1652169010000|2022-05-10 07:50:10|308.76|305.64|308.82|305.7|308.82|305.7|308.71|305.59|0
1652169020000|2022-05-10 07:50:20|308.6|305.48|308.71|305.59|308.76|305.64|308.6|305.48|0
1652169030000|2022-05-10 07:50:30|308.65|305.53|308.98|305.86|308.98|305.86|308.54|305.42|0
1652169040000|2022-05-10 07:50:40|309.04|305.92|308.93|305.81|309.04|305.92|308.93|305.81|0
1652169050000|2022-05-10 07:50:50|309.09|305.97|308.98|305.86|309.26|306.14|308.98|305.86|0
1652169060000|2022-05-10 07:51:00|309.04|305.92|308.65|305.53|309.09|305.97|308.65|305.53|0
1652169070000|2022-05-10 07:51:10|308.49|305.37|308.65|305.53|308.65|305.53|308.49|305.37|0
1652169080000|2022-05-10 07:51:20|308.49|305.37|308.65|305.53|308.65|305.53|308.49|305.37|0
1652169090000|2022-05-10 07:51:30|308.49|305.37|308.43|305.31|308.49|305.37|308.43|305.31|0
1652169100000|2022-05-10 07:51:40|308.32|305.2|308.21|305.09|308.43|305.31|308.21|305.09|0
1652169110000|2022-05-10 07:51:50|307.98|304.86|307.98|304.86|308.21|305.09|307.98|304.86|0
1652169120000|2022-05-10 07:52:00|307.65|304.53|307.82|304.7|307.93|304.81|307.65|304.53|0
1652169130000|2022-05-10 07:52:10|307.87|304.75|307.98|304.86|308.21|305.09|307.82|304.7|0
1652169140000|2022-05-10 07:52:20|308.43|305.31|308.65|305.53|308.65|305.53|308.37|305.25|0
1652169150000|2022-05-10 07:52:30|308.76|305.64|308.65|305.53|308.76|305.64|308.65|305.53|0
1652169160000|2022-05-10 07:52:40|308.76|305.64|308.26|305.14|308.87|305.75|308.26|305.14|0
1652169170000|2022-05-10 07:52:50|308.15|305.03|308.71|305.59|308.71|305.59|308.15|305.03|0
1652169180000|2022-05-10 07:53:00|308.93|305.81|309.98|306.86|309.98|306.86|308.93|305.81|0
1652169190000|2022-05-10 07:53:10|309.93|306.81|309.98|306.86|309.98|306.86|309.76|306.64|0
1652169200000|2022-05-10 07:53:20|309.65|306.53|309.43|306.31|309.71|306.59|309.43|306.31|0
1652169210000|2022-05-10 07:53:30|309.93|306.81|309.98|306.86|310.09|306.97|309.93|306.81|0
1652169220000|2022-05-10 07:53:40|309.93|306.81|310.26|307.14|310.26|307.14|309.93|306.81|0
1652169230000|2022-05-10 07:53:50|310.31|307.19|310.31|307.19|310.87|307.75|310.31|307.19|0
1652169240000|2022-05-10 07:54:00|310.04|306.92|310.26|307.14|310.26|307.14|310.04|306.92|0
1652169250000|2022-05-10 07:54:10|310.09|306.97|310.15|307.03|310.43|307.31|310.09|306.97|0
1652169260000|2022-05-10 07:54:20|310.09|306.97|309.98|306.86|310.15|307.03|309.98|306.86|0
1652169270000|2022-05-10 07:54:30|310.2|307.08|309.7|306.58|310.2|307.08|309.7|306.58|0
1652169280000|2022-05-10 07:54:40|309.48|306.36|309.87|306.75|309.87|306.75|309.48|306.36|0
1652169290000|2022-05-10 07:54:50|309.98|306.86|310.59|307.47|310.59|307.47|309.98|306.86|0
1652169300000|2022-05-10 07:55:00|310.54|307.42|311.09|307.97|311.09|307.97|310.54|307.42|0
1652169310000|2022-05-10 07:55:10|311.15|308.03|310.82|307.7|311.15|308.03|310.76|307.64|0
1652169320000|2022-05-10 07:55:20|310.76|307.64|310.87|307.75|310.87|307.75|310.65|307.53|0
1652169330000|2022-05-10 07:55:30|310.65|307.53|310.87|307.75|310.87|307.75|310.65|307.53|0
1652169340000|2022-05-10 07:55:40|310.54|307.42|310.43|307.31|310.65|307.53|310.43|307.31|0
1652169350000|2022-05-10 07:55:50|309.98|306.86|309.37|306.25|309.98|306.86|309.37|306.25|0
1652169360000|2022-05-10 07:56:00|309.48|306.36|308.87|305.75|309.48|306.36|308.87|305.75|0
1652169370000|2022-05-10 07:56:10|308.54|305.42|308.87|305.75|308.93|305.81|308.54|305.42|0
1652169380000|2022-05-10 07:56:20|308.98|305.86|309.7|306.58|309.7|306.58|308.98|305.86|0
1652169390000|2022-05-10 07:56:30|309.31|306.19|309.48|306.36|309.59|306.47|309.31|306.19|0
1652169400000|2022-05-10 07:56:40|309.93|306.81|310.37|307.25|310.37|307.25|309.93|306.81|0
1652169410000|2022-05-10 07:56:50|310.2|307.08|310.42|307.3|310.54|307.42|310.2|307.08|0
1652169420000|2022-05-10 07:57:00|310.54|307.42|310.76|307.64|310.76|307.64|310.54|307.42|0
1652169430000|2022-05-10 07:57:10|310.87|307.75|310.82|307.7|310.87|307.75|310.82|307.7|0
1652169440000|2022-05-10 07:57:20|310.2|307.08|310.15|307.03|310.31|307.19|310.15|307.03|0
1652169450000|2022-05-10 07:57:30|310.09|306.97|309.48|306.36|310.09|306.97|309.26|306.14|0
1652169460000|2022-05-10 07:57:40|309.2|306.08|309.15|306.03|309.26|306.14|308.98|305.86|0
1652169470000|2022-05-10 07:57:50|309.09|305.97|309.98|306.86|309.98|306.86|309.09|305.97|0
1652169480000|2022-05-10 07:58:00|309.81|306.69|309.76|306.64|309.81|306.69|309.76|306.64|0
1652169490000|2022-05-10 07:58:10|309.53|306.41|309.04|305.92|309.53|306.41|308.93|305.81|0
1652169500000|2022-05-10 07:58:20|308.65|305.53|308.65|305.53|308.98|305.86|308.65|305.53|0
1652169510000|2022-05-10 07:58:30|308.59|305.47|308.59|305.47|308.59|305.47|308.59|305.47|0
1652169520000|2022-05-10 07:58:40|308.54|305.42|308.76|305.64|308.76|305.64|308.48|305.36|0
1652169530000|2022-05-10 07:58:50|308.98|305.86|309.26|306.14|309.31|306.19|308.98|305.86|0
1652169540000|2022-05-10 07:59:00|309.31|306.19|309.09|305.97|309.31|306.19|309.09|305.97|0
1652169550000|2022-05-10 07:59:10|309.04|305.92|308.65|305.53|309.04|305.92|308.65|305.53|0
1652169560000|2022-05-10 07:59:20|308.59|305.47|308.7|305.58|308.7|305.58|308.59|305.47|0
1652169570000|2022-05-10 07:59:30|308.76|305.64|308.98|305.86|308.98|305.86|308.76|305.64|0
1652169580000|2022-05-10 07:59:40|308.87|305.75|309.15|306.03|309.15|306.03|308.87|305.75|0
1652169590000|2022-05-10 07:59:50|309.2|306.08|310.09|306.97|310.09|306.97|309.2|306.08|0
1652169600000|2022-05-10 08:00:00|309.98|306.86|309.87|306.75|310.04|306.92|309.87|306.75|0
1652169610000|2022-05-10 08:00:10|309.98|306.86|309.42|306.3|309.98|306.86|309.2|306.08|0
1652169620000|2022-05-10 08:00:20|309.76|306.64|309.92|306.8|309.92|306.8|309.7|306.58|0
1652169630000|2022-05-10 08:00:30|310.09|306.97|310.2|307.08|310.2|307.08|309.87|306.75|0
1652169640000|2022-05-10 08:00:40|310.26|307.14|310.26|307.14|310.26|307.14|310.2|307.08|0
1652169650000|2022-05-10 08:00:50|310.42|307.3|310.26|307.14|310.42|307.3|310.15|307.03|0
1652169660000|2022-05-10 08:01:00|310.15|307.03|309.98|306.86|310.2|307.08|309.98|306.86|0
1652169670000|2022-05-10 08:01:10|310.04|306.92|309.31|306.19|310.09|306.97|309.31|306.19|0
1652169680000|2022-05-10 08:01:20|309.64|306.52|309.59|306.47|309.64|306.52|309.53|306.41|0
1652169690000|2022-05-10 08:01:30|309.87|306.75|309.75|306.63|309.92|306.8|309.75|306.63|0
1652169700000|2022-05-10 08:01:40|310.03|306.91|309.53|306.41|310.03|306.91|309.53|306.41|0
1652169710000|2022-05-10 08:01:50|309.48|306.36|309.15|306.03|309.48|306.36|308.87|305.75|0
1652169720000|2022-05-10 08:02:00|309.42|306.3|310.42|307.3|310.42|307.3|309.42|306.3|0
1652169730000|2022-05-10 08:02:10|309.98|306.86|309.98|306.86|309.98|306.86|309.92|306.8|0
1652169740000|2022-05-10 08:02:20|309.75|306.63|309.53|306.41|309.75|306.63|309.53|306.41|0
1652169750000|2022-05-10 08:02:30|309.75|306.63|310.2|307.08|310.2|307.08|309.64|306.52|0
1652169760000|2022-05-10 08:02:40|310.53|307.41|310.31|307.19|310.53|307.41|310.31|307.19|0
1652169770000|2022-05-10 08:02:50|310.42|307.3|310.98|307.86|310.98|307.86|310.42|307.3|0
1652169780000|2022-05-10 08:03:00|310.87|307.75|310.93|307.81|310.93|307.81|310.81|307.69|0
1652169790000|2022-05-10 08:03:10|310.7|307.58|310.09|306.97|310.7|307.58|310.09|306.97|0
1652169800000|2022-05-10 08:03:20|309.75|306.63|309.81|306.69|309.81|306.69|309.42|306.3|0
1652169810000|2022-05-10 08:03:30|309.86|306.74|309.75|306.63|309.86|306.74|309.75|306.63|0
1652169820000|2022-05-10 08:03:40|309.86|306.74|309.98|306.86|310.15|307.03|309.86|306.74|0
1652169830000|2022-05-10 08:03:50|310.26|307.14|310.03|306.91|310.26|307.14|310.03|306.91|0
1652169840000|2022-05-10 08:04:00|309.92|306.8|309.98|306.86|310.48|307.36|309.92|306.8|0
1652169850000|2022-05-10 08:04:10|310.2|307.08|310.31|307.19|310.31|307.19|310.09|306.97|0
1652169860000|2022-05-10 08:04:20|310.09|306.97|310.09|306.97|310.09|306.97|310.09|306.97|0
1652169870000|2022-05-10 08:04:30|309.98|306.86|309.86|306.74|309.98|306.86|309.75|306.63|0
1652169880000|2022-05-10 08:04:40|309.75|306.63|310.09|306.97|310.09|306.97|309.75|306.63|0
1652169890000|2022-05-10 08:04:50|309.42|306.3|309.64|306.52|309.64|306.52|309.42|306.3|0
1652169900000|2022-05-10 08:05:00|309.81|306.69|310.09|306.97|310.14|307.02|309.81|306.69|0
1652169910000|2022-05-10 08:05:10|310.14|307.02|310.48|307.36|310.48|307.36|310.14|307.02|0
1652169920000|2022-05-10 08:05:20|310.26|307.14|310.03|306.91|310.26|307.14|309.86|306.74|0
1652169930000|2022-05-10 08:05:30|309.86|306.74|309.64|306.52|309.86|306.74|309.64|306.52|0
1652169940000|2022-05-10 08:05:40|309.48|306.36|309.64|306.52|309.64|306.52|309.48|306.36|0
1652169950000|2022-05-10 08:05:50|309.92|306.8|310.09|306.97|310.09|306.97|309.86|306.74|0
1652169960000|2022-05-10 08:06:00|310.14|307.02|310.31|307.19|310.42|307.3|310.14|307.02|0
1652169970000|2022-05-10 08:06:10|310.2|307.08|309.75|306.63|310.2|307.08|309.75|306.63|0
1652169980000|2022-05-10 08:06:20|309.7|306.58|309.59|306.47|309.7|306.58|309.59|306.47|0
1652169990000|2022-05-10 08:06:30|309.64|306.52|309.2|306.08|309.64|306.52|309.14|306.02|0
1652170000000|2022-05-10 08:06:40|309.37|306.25|308.81|305.69|309.37|306.25|308.75|305.63|0
1652170010000|2022-05-10 08:06:50|308.97|305.85|309.09|305.97|309.09|305.97|308.97|305.85|0
1652170020000|2022-05-10 08:07:00|308.92|305.8|308.86|305.74|308.92|305.8|308.81|305.69|0
1652170030000|2022-05-10 08:07:10|308.64|305.52|308.53|305.41|308.64|305.52|308.53|305.41|0
1652170040000|2022-05-10 08:07:20|308.48|305.36|308.75|305.63|308.75|305.63|308.48|305.36|0
1652170050000|2022-05-10 08:07:30|308.53|305.41|308.48|305.36|308.64|305.52|308.48|305.36|0
1652170060000|2022-05-10 08:07:40|308.31|305.19|308.48|305.36|308.53|305.41|308.31|305.19|0
1652170070000|2022-05-10 08:07:50|308.31|305.19|308.09|304.97|308.37|305.25|308.09|304.97|0
1652170080000|2022-05-10 08:08:00|308.03|304.91|308.09|304.97|308.14|305.02|308.03|304.91|0
1652170090000|2022-05-10 08:08:10|308.03|304.91|307.76|304.64|308.03|304.91|307.31|304.19|0
1652170100000|2022-05-10 08:08:20|307.53|304.41|307.59|304.47|307.76|304.64|307.48|304.36|0
1652170110000|2022-05-10 08:08:30|307.53|304.41|307.53|304.41|307.53|304.41|307.53|304.41|0
1652170120000|2022-05-10 08:08:40|307.42|304.3|307.42|304.3|307.53|304.41|307.37|304.25|0
1652170130000|2022-05-10 08:08:50|307.37|304.25|307.48|304.36|307.48|304.36|307.37|304.25|0
1652170140000|2022-05-10 08:09:00|307.64|304.52|307.53|304.41|307.64|304.52|307.53|304.41|0
1652170150000|2022-05-10 08:09:10|307.26|304.14|307.53|304.41|307.53|304.41|307.26|304.14|0
1652170160000|2022-05-10 08:09:20|307.37|304.25|307.09|303.97|307.37|304.25|307.09|303.97|0
1652170170000|2022-05-10 08:09:30|307.2|304.08|306.93|303.81|307.2|304.08|306.93|303.81|0
1652170180000|2022-05-10 08:09:40|306.98|303.86|307.15|304.03|307.15|304.03|306.98|303.86|0
1652170190000|2022-05-10 08:09:50|307.04|303.92|306.82|303.7|307.04|303.92|306.82|303.7|0
1652170200000|2022-05-10 08:10:00|306.93|303.81|306.98|303.86|307.26|304.14|306.93|303.81|0
1652170210000|2022-05-10 08:10:10|306.87|303.75|306.87|303.75|306.87|303.75|306.76|303.64|0
1652170220000|2022-05-10 08:10:20|306.65|303.53|306.71|303.59|306.71|303.59|306.65|303.53|0
1652170230000|2022-05-10 08:10:30|306.6|303.48|307.15|304.03|307.15|304.03|306.6|303.48|0
1652170240000|2022-05-10 08:10:40|306.98|303.86|307.2|304.08|307.31|304.19|306.98|303.86|0
1652170250000|2022-05-10 08:10:50|307.09|303.97|307.09|303.97|307.2|304.08|307.09|303.97|0
1652170260000|2022-05-10 08:11:00|307.15|304.03|307.15|304.03|307.15|304.03|307.15|304.03|0
1652170270000|2022-05-10 08:11:10|307.2|304.08|307.37|304.25|307.42|304.3|307.2|304.08|0
1652170280000|2022-05-10 08:11:20|307.31|304.19|307.15|304.03|307.31|304.19|307.09|303.97|0
1652170290000|2022-05-10 08:11:30|307.09|303.97|306.98|303.86|307.09|303.97|306.87|303.75|0
1652170300000|2022-05-10 08:11:40|307.09|303.97|307.26|304.14|307.26|304.14|307.09|303.97|0
1652170310000|2022-05-10 08:11:50|307.15|304.03|307.26|304.14|307.26|304.14|307.15|304.03|0
1652170320000|2022-05-10 08:12:00|307.2|304.08|307.31|304.19|307.31|304.19|307.2|304.08|0
1652170330000|2022-05-10 08:12:10|307.26|304.14|307.2|304.08|307.26|304.14|307.2|304.08|0
1652170340000|2022-05-10 08:12:20|306.98|303.86|306.87|303.75|306.98|303.86|306.76|303.64|0
1652170350000|2022-05-10 08:12:30|306.65|303.53|306.48|303.36|306.65|303.53|306.37|303.25|0
1652170360000|2022-05-10 08:12:40|306.43|303.31|306.82|303.7|306.82|303.7|306.43|303.31|0
1652170370000|2022-05-10 08:12:50|307.09|303.97|306.82|303.7|307.09|303.97|306.82|303.7|0
1652170380000|2022-05-10 08:13:00|306.76|303.64|306.76|303.64|306.87|303.75|306.76|303.64|0
1652170390000|2022-05-10 08:13:10|306.65|303.53|306.65|303.53|306.65|303.53|306.65|303.53|0
1652170400000|2022-05-10 08:13:20|306.87|303.75|306.87|303.75|306.87|303.75|306.87|303.75|0
1652170410000|2022-05-10 08:13:30|306.93|303.81|307.31|304.19|307.31|304.19|306.93|303.81|0
1652170420000|2022-05-10 08:13:40|307.42|304.3|307.48|304.36|307.48|304.36|307.42|304.3|0
1652170430000|2022-05-10 08:13:50|307.86|304.74|307.7|304.58|307.86|304.74|307.7|304.58|0
1652170440000|2022-05-10 08:14:00|307.86|304.74|307.64|304.52|307.86|304.74|307.64|304.52|0
1652170450000|2022-05-10 08:14:10|307.42|304.3|307.53|304.41|307.64|304.52|307.42|304.3|0
1652170460000|2022-05-10 08:14:20|307.31|304.19|307.37|304.25|307.37|304.25|307.31|304.19|0
1652170470000|2022-05-10 08:14:30|307.42|304.3|307.86|304.74|307.86|304.74|307.42|304.3|0
1652170480000|2022-05-10 08:14:40|307.92|304.8|308.14|305.02|308.19|305.07|307.92|304.8|0
1652170490000|2022-05-10 08:14:50|308.08|304.96|308.53|305.41|308.53|305.41|308.08|304.96|0
1652170500000|2022-05-10 08:15:00|308.36|305.24|308.31|305.19|308.36|305.24|308.31|305.19|0
1652170510000|2022-05-10 08:15:10|308.08|304.96|307.64|304.52|308.08|304.96|307.64|304.52|0
1652170520000|2022-05-10 08:15:20|307.42|304.3|307.42|304.3|307.48|304.36|307.42|304.3|0
1652170530000|2022-05-10 08:15:30|307.15|304.03|307.15|304.03|307.2|304.08|306.98|303.86|0
1652170540000|2022-05-10 08:15:40|307.09|303.97|306.98|303.86|307.09|303.97|306.87|303.75|0
1652170550000|2022-05-10 08:15:50|306.87|303.75|306.98|303.86|306.98|303.86|306.87|303.75|0
1652170560000|2022-05-10 08:16:00|306.54|303.42|306.7|303.58|306.7|303.58|306.48|303.36|0
1652170570000|2022-05-10 08:16:10|306.54|303.42|306.37|303.25|306.54|303.42|306.37|303.25|0
1652170580000|2022-05-10 08:16:20|306.21|303.09|306.32|303.2|306.37|303.25|306.21|303.09|0
1652170590000|2022-05-10 08:16:30|306.21|303.09|306.32|303.2|306.37|303.25|306.21|303.09|0
1652170600000|2022-05-10 08:16:40|306.09|302.97|306.26|303.14|306.26|303.14|306.04|302.92|0
1652170610000|2022-05-10 08:16:50|306.09|302.97|306.2|303.08|306.2|303.08|306.09|302.97|0
1652170620000|2022-05-10 08:17:00|306.09|302.97|306.2|303.08|306.2|303.08|306.09|302.97|0
1652170630000|2022-05-10 08:17:10|306.15|303.03|306.15|303.03|306.2|303.08|306.15|303.03|0
1652170640000|2022-05-10 08:17:20|305.93|302.81|305.87|302.75|305.93|302.81|305.76|302.64|0
1652170650000|2022-05-10 08:17:30|305.98|302.86|306.09|302.97|306.09|302.97|305.98|302.86|0
1652170660000|2022-05-10 08:17:40|305.98|302.86|306.2|303.08|306.2|303.08|305.98|302.86|0
1652170670000|2022-05-10 08:17:50|306.48|303.36|306.37|303.25|306.48|303.36|306.37|303.25|0
1652170680000|2022-05-10 08:18:00|306.31|303.19|305.82|302.7|306.31|303.19|305.82|302.7|0
1652170690000|2022-05-10 08:18:10|305.76|302.64|305.87|302.75|305.87|302.75|305.76|302.64|0
1652170700000|2022-05-10 08:18:20|305.93|302.81|305.76|302.64|305.93|302.81|305.76|302.64|0
1652170710000|2022-05-10 08:18:30|305.87|302.75|305.87|302.75|305.93|302.81|305.87|302.75|0
1652170720000|2022-05-10 08:18:40|305.98|302.86|305.76|302.64|305.98|302.86|305.76|302.64|0
1652170730000|2022-05-10 08:18:50|305.87|302.75|306.2|303.08|306.2|303.08|305.87|302.75|0
1652170740000|2022-05-10 08:19:00|306.42|303.3|306.2|303.08|306.42|303.3|306.2|303.08|0
1652170750000|2022-05-10 08:19:10|306.09|302.97|306.2|303.08|306.2|303.08|306.04|302.92|0
1652170760000|2022-05-10 08:19:20|306.15|303.03|306.04|302.92|306.15|303.03|306.04|302.92|0
1652170770000|2022-05-10 08:19:30|305.76|302.64|305.87|302.75|305.87|302.75|305.76|302.64|0
1652170780000|2022-05-10 08:19:40|305.82|302.7|305.76|302.64|305.82|302.7|305.76|302.64|0
1652170790000|2022-05-10 08:19:50|305.87|302.75|305.76|302.64|305.87|302.75|305.76|302.64|0
1652170800000|2022-05-10 08:20:00|305.82|302.7|305.76|302.64|305.82|302.7|305.76|302.64|0
1652170810000|2022-05-10 08:20:10|305.87|302.75|305.21|302.09|305.87|302.75|304.88|301.76|0
1652170820000|2022-05-10 08:20:20|305.1|301.98|305.1|301.98|305.1|301.98|304.88|301.76|0
1652170830000|2022-05-10 08:20:30|304.99|301.87|305.1|301.98|305.1|301.98|304.88|301.76|0
1652170840000|2022-05-10 08:20:40|304.94|301.82|304.99|301.87|304.99|301.87|304.77|301.65|0
1652170850000|2022-05-10 08:20:50|304.88|301.76|304.72|301.6|304.88|301.76|304.72|301.6|0
1652170860000|2022-05-10 08:21:00|304.83|301.71|304.66|301.54|304.83|301.71|304.61|301.49|0
1652170870000|2022-05-10 08:21:10|304.83|301.71|304.77|301.65|304.83|301.71|304.77|301.65|0
1652170880000|2022-05-10 08:21:20|304.88|301.76|305.05|301.93|305.05|301.93|304.88|301.76|0
1652170890000|2022-05-10 08:21:30|305.1|301.98|305.32|302.2|305.38|302.26|305.1|301.98|0
1652170900000|2022-05-10 08:21:40|305.43|302.31|305.43|302.31|305.43|302.31|305.43|302.31|0
1652170910000|2022-05-10 08:21:50|305.54|302.42|305.76|302.64|305.76|302.64|305.54|302.42|0
1652170920000|2022-05-10 08:22:00|306.09|302.97|306.09|302.97|306.09|302.97|306.09|302.97|0
1652170930000|2022-05-10 08:22:10|305.93|302.81|305.87|302.75|305.93|302.81|305.87|302.75|0
1652170940000|2022-05-10 08:22:20|305.98|302.86|305.76|302.64|305.98|302.86|305.65|302.53|0
1652170950000|2022-05-10 08:22:30|305.87|302.75|305.71|302.59|305.87|302.75|305.71|302.59|0
1652170960000|2022-05-10 08:22:40|305.76|302.64|305.32|302.2|305.76|302.64|305.32|302.2|0
1652170970000|2022-05-10 08:22:50|305.38|302.26|304.66|301.54|305.38|302.26|304.66|301.54|0
1652170980000|2022-05-10 08:23:00|305.16|302.04|305.32|302.2|305.32|302.2|305.16|302.04|0
1652170990000|2022-05-10 08:23:10|305.38|302.26|305.38|302.26|305.38|302.26|305.38|302.26|0
1652171000000|2022-05-10 08:23:20|305.27|302.15|305.21|302.09|305.27|302.15|305.1|301.98|0
1652171010000|2022-05-10 08:23:30|305.16|302.04|305.05|301.93|305.21|302.09|305.05|301.93|0
1652171020000|2022-05-10 08:23:40|305.1|301.98|304.99|301.87|305.27|302.15|304.99|301.87|0
1652171030000|2022-05-10 08:23:50|304.94|301.82|304.88|301.76|304.99|301.87|304.88|301.76|0
1652171040000|2022-05-10 08:24:00|304.83|301.71|304.94|301.82|304.94|301.82|304.83|301.71|0
1652171050000|2022-05-10 08:24:10|304.99|301.87|304.94|301.82|304.99|301.87|304.94|301.82|0
1652171060000|2022-05-10 08:24:20|304.55|301.43|304.06|300.94|304.66|301.54|304.06|300.94|0
1652171070000|2022-05-10 08:24:30|304.11|300.99|304.22|301.1|304.22|301.1|304.11|300.99|0
1652171080000|2022-05-10 08:24:40|304.11|300.99|304.11|300.99|304.28|301.16|304.11|300.99|0
1652171090000|2022-05-10 08:24:50|304.17|301.05|304.22|301.1|304.33|301.21|304.17|301.05|0
1652171100000|2022-05-10 08:25:00|304.33|301.21|305.21|302.09|305.21|302.09|304.33|301.21|0
1652171110000|2022-05-10 08:25:10|304.88|301.76|304.99|301.87|304.99|301.87|304.72|301.6|0
1652171120000|2022-05-10 08:25:20|305.1|301.98|305.16|302.04|305.16|302.04|305.1|301.98|0
1652171130000|2022-05-10 08:25:30|305.27|302.15|305.21|302.09|305.27|302.15|305.21|302.09|0
1652171140000|2022-05-10 08:25:40|305.1|301.98|305.21|302.09|305.32|302.2|304.99|301.87|0
1652171150000|2022-05-10 08:25:50|305.1|301.98|305.21|302.09|305.43|302.31|305.1|301.98|0
1652171160000|2022-05-10 08:26:00|304.94|301.82|304.55|301.43|304.94|301.82|304.55|301.43|0
1652171170000|2022-05-10 08:26:10|304.5|301.38|304.44|301.32|304.55|301.43|304.44|301.32|0
1652171180000|2022-05-10 08:26:20|304.5|301.38|304|300.88|304.55|301.43|304|300.88|0
1652171190000|2022-05-10 08:26:30|304.11|300.99|303.95|300.83|304.17|301.05|303.89|300.77|0
1652171200000|2022-05-10 08:26:40|304.06|300.94|303.95|300.83|304.06|300.94|303.95|300.83|0
1652171210000|2022-05-10 08:26:50|303.89|300.77|304.22|301.1|304.22|301.1|303.84|300.72|0
1652171220000|2022-05-10 08:27:00|304.06|300.94|303.89|300.77|304.17|301.05|303.89|300.77|0
1652171230000|2022-05-10 08:27:10|303.78|300.66|303.67|300.55|303.78|300.66|303.67|300.55|0
1652171240000|2022-05-10 08:27:20|303.78|300.66|303.84|300.72|304|300.88|303.78|300.66|0
1652171250000|2022-05-10 08:27:30|303.78|300.66|303.89|300.77|303.89|300.77|303.78|300.66|0
1652171260000|2022-05-10 08:27:40|303.78|300.66|303.73|300.61|303.78|300.66|303.67|300.55|0
1652171270000|2022-05-10 08:27:50|303.56|300.44|303.23|300.11|303.56|300.44|303.23|300.11|0
1652171280000|2022-05-10 08:28:00|303.07|299.95|303.23|300.11|303.23|300.11|303.07|299.95|0
1652171290000|2022-05-10 08:28:10|303.45|300.33|303.56|300.44|303.56|300.44|303.45|300.33|0
1652171300000|2022-05-10 08:28:20|303.67|300.55|303.67|300.55|303.78|300.66|303.67|300.55|0
1652171310000|2022-05-10 08:28:30|303.56|300.44|303.56|300.44|303.56|300.44|303.56|300.44|0
1652171320000|2022-05-10 08:28:40|303.67|300.55|304.22|301.1|304.22|301.1|303.67|300.55|0
1652171330000|2022-05-10 08:28:50|304.11|300.99|304.11|300.99|304.28|301.16|304.11|300.99|0
1652171340000|2022-05-10 08:29:00|304.22|301.1|304.22|301.1|304.22|301.1|304.11|300.99|0
1652171350000|2022-05-10 08:29:10|304.11|300.99|304.06|300.94|304.11|300.99|304.06|300.94|0
1652171360000|2022-05-10 08:29:20|304.11|300.99|304|300.88|304.11|300.99|304|300.88|0
1652171370000|2022-05-10 08:29:30|304.17|301.05|304.06|300.94|304.17|301.05|304.06|300.94|0
1652171380000|2022-05-10 08:29:40|304|300.88|303.84|300.72|304|300.88|303.84|300.72|0
1652171390000|2022-05-10 08:29:50|303.89|300.77|303.62|300.5|303.95|300.83|303.62|300.5|0
1652171400000|2022-05-10 08:30:00|303.67|300.55|303.56|300.44|303.67|300.55|303.51|300.39|0
1652171410000|2022-05-10 08:30:10|303.29|300.17|301.78|298.66|303.29|300.17|301.78|298.66|0
1652171420000|2022-05-10 08:30:20|301.67|298.55|301.45|298.33|301.67|298.55|301.45|298.33|0
1652171430000|2022-05-10 08:30:30|301.51|298.39|301.45|298.33|301.56|298.44|301.45|298.33|0
1652171440000|2022-05-10 08:30:40|301.56|298.44|301.67|298.55|301.67|298.55|301.56|298.44|0
1652171450000|2022-05-10 08:30:50|301.78|298.66|301.89|298.77|302|298.88|301.78|298.66|0
1652171460000|2022-05-10 08:31:00|301.78|298.66|301.67|298.55|301.78|298.66|301.67|298.55|0
1652171470000|2022-05-10 08:31:10|301.61|298.49|301.78|298.66|301.78|298.66|301.56|298.44|0
1652171480000|2022-05-10 08:31:20|301.56|298.44|301.56|298.44|301.56|298.44|301.45|298.33|0
1652171490000|2022-05-10 08:31:30|301.45|298.33|301.56|298.44|301.56|298.44|301.45|298.33|0
1652171500000|2022-05-10 08:31:40|301.61|298.49|301.45|298.33|301.72|298.6|301.45|298.33|0
1652171510000|2022-05-10 08:31:50|301.56|298.44|301.45|298.33|301.56|298.44|301.45|298.33|0
1652171520000|2022-05-10 08:32:00|301.5|298.38|301.67|298.55|301.67|298.55|301.5|298.38|0
1652171530000|2022-05-10 08:32:10|301.56|298.44|301.45|298.33|301.56|298.44|301.45|298.33|0
1652171540000|2022-05-10 08:32:20|301.56|298.44|301.56|298.44|301.61|298.49|301.56|298.44|0
1652171550000|2022-05-10 08:32:30|301.45|298.33|301.45|298.33|301.45|298.33|301.45|298.33|0
1652171560000|2022-05-10 08:32:40|301.56|298.44|301.45|298.33|301.56|298.44|301.45|298.33|0
1652171570000|2022-05-10 08:32:50|301.56|298.44|301.14|298.74|301.67|298.74|301.14|298.44|0
1652171580000|2022-05-10 08:33:00|301.09|298.69|301.09|298.69|301.09|298.69|301.09|298.69|0
1652171590000|2022-05-10 08:33:10|301.2|298.8|301.2|298.8|301.2|298.8|301.2|298.8|0
1652171600000|2022-05-10 08:33:20|301.14|298.74|301.09|298.69|301.14|298.74|301.09|298.69|0
1652171610000|2022-05-10 08:33:30|301.2|298.8|301.2|298.8|301.2|298.8|301.2|298.8|0
1652171620000|2022-05-10 08:33:40|301.09|298.69|301.09|298.69|301.09|298.69|301.09|298.69|0
1652171630000|2022-05-10 08:33:50|301.2|298.8|301.31|298.91|301.31|298.91|301.2|298.8|0
1652171640000|2022-05-10 08:34:00|301.2|298.8|301.2|298.8|301.2|298.8|301.2|298.8|0
1652171650000|2022-05-10 08:34:10|301.25|298.85|301.31|298.91|301.31|298.91|301.25|298.85|0
1652171660000|2022-05-10 08:34:20|301.52|299.12|301.31|298.91|301.52|299.12|301.31|298.91|0
1652171670000|2022-05-10 08:34:30|301.2|298.8|301.2|298.8|301.2|298.8|301.2|298.8|0
1652171680000|2022-05-10 08:34:40|301.31|298.91|301.09|298.69|301.31|298.91|301.09|298.69|0
1652171700000|2022-05-10 08:35:00|301.2|298.8|301.3|298.9|301.3|298.9|301.09|298.69|0
1652171710000|2022-05-10 08:35:10|301.41|299.01|301.25|298.85|301.41|299.01|301.25|298.85|0
1652171720000|2022-05-10 08:35:20|301.09|298.69|301.09|298.69|301.09|298.69|301.09|298.69|0
1652171750000|2022-05-10 08:35:50|301.2|298.8|301.2|298.8|301.2|298.8|301.09|298.69|0
1652171760000|2022-05-10 08:36:00|301.09|298.69|301.3|298.9|301.3|298.9|301.09|298.69|0
1652171770000|2022-05-10 08:36:10|301.2|298.8|301.3|298.9|301.41|299.01|301.2|298.8|0
1652171780000|2022-05-10 08:36:20|301.19|298.79|301.19|298.79|301.19|298.79|301.19|298.79|0
1652171790000|2022-05-10 08:36:30|301.3|298.9|301.52|299.12|301.52|299.12|301.3|298.9|0
1652171800000|2022-05-10 08:36:40|301.58|299.18|301.74|299.34|301.85|299.45|301.58|299.18|0
1652171810000|2022-05-10 08:36:50|301.8|299.4|301.91|299.51|302.02|299.62|301.8|299.4|0
1652171820000|2022-05-10 08:37:00|301.8|299.4|301.74|299.34|301.8|299.4|301.74|299.34|0
1652171830000|2022-05-10 08:37:10|301.52|299.12|301.52|299.12|301.52|299.12|301.52|299.12|0
1652171840000|2022-05-10 08:37:20|301.63|299.23|301.58|299.18|301.63|299.23|301.58|299.18|0
1652171850000|2022-05-10 08:37:30|301.41|299.01|301.3|298.9|301.41|299.01|301.3|298.9|0
1652171860000|2022-05-10 08:37:40|301.41|299.01|301.41|299.01|301.41|299.01|301.3|298.9|0
1652171870000|2022-05-10 08:37:50|301.3|298.9|301.08|298.68|301.3|298.9|301.08|298.68|0
1652171880000|2022-05-10 08:38:00|301.19|298.79|301.3|298.9|301.3|298.9|301.19|298.79|0
1652171890000|2022-05-10 08:38:10|301.19|298.79|301.08|298.68|301.3|298.9|301.08|298.68|0
1652171930000|2022-05-10 08:38:50|301.19|298.79|301.08|298.68|301.19|298.79|301.08|298.68|0
1652171940000|2022-05-10 08:39:00|301.19|298.79|301.08|298.68|301.19|298.79|301.08|298.68|0
1652171950000|2022-05-10 08:39:10|301.3|298.9|301.52|299.12|301.52|299.12|301.3|298.9|0
1652171960000|2022-05-10 08:39:20|301.63|299.23|301.85|299.45|301.85|299.45|301.63|299.23|0
1652171970000|2022-05-10 08:39:30|301.96|299.56|301.41|299.01|301.96|299.56|301.3|298.9|0
1652171980000|2022-05-10 08:39:40|301.3|298.9|301.3|298.9|301.3|298.9|301.3|298.9|0
1652172000000|2022-05-10 08:40:00|301.41|299.01|301.41|299.01|301.41|299.01|301.41|299.01|0
1652172020000|2022-05-10 08:40:20|301.52|299.12|301.63|299.23|301.63|299.23|301.52|299.12|0
1652172030000|2022-05-10 08:40:30|301.74|299.34|301.52|299.12|301.74|299.34|301.52|299.12|0
1652172040000|2022-05-10 08:40:40|301.74|299.34|302.07|299.67|302.07|299.67|301.74|299.34|0
1652172050000|2022-05-10 08:40:50|301.74|299.34|302.07|299.67|302.07|299.67|301.74|299.34|0
1652172060000|2022-05-10 08:41:00|301.96|299.56|301.85|299.45|301.96|299.56|301.85|299.45|0
1652172070000|2022-05-10 08:41:10|302.18|299.78|302.73|300.33|302.73|300.33|302.18|299.78|0
1652172080000|2022-05-10 08:41:20|302.45|300.05|302.84|300.44|303.16|300.76|302.45|300.05|0
1652172090000|2022-05-10 08:41:30|302.62|300.22|302.51|300.11|302.62|300.22|302.51|300.11|0
1652172100000|2022-05-10 08:41:40|302.29|299.89|302.4|300|302.4|300|302.29|299.89|0
1652172110000|2022-05-10 08:41:50|302.51|300.11|302.4|300|302.51|300.11|302.29|299.89|0
1652172120000|2022-05-10 08:42:00|302.29|299.89|302.4|300|302.4|300|302.29|299.89|0
1652172130000|2022-05-10 08:42:10|302.51|300.11|302.29|299.89|302.51|300.11|302.29|299.89|0
1652172140000|2022-05-10 08:42:20|302.51|300.11|302.4|300|302.51|300.11|302.4|300|0
1652172150000|2022-05-10 08:42:30|302.51|300.11|302.51|300.11|302.51|300.11|302.51|300.11|0
1652172160000|2022-05-10 08:42:40|302.62|300.22|302.72|300.32|302.72|300.32|302.62|300.22|0
1652172170000|2022-05-10 08:42:50|302.83|300.43|302.72|300.32|302.83|300.43|302.67|300.27|0
1652172180000|2022-05-10 08:43:00|302.51|300.11|302.29|299.89|302.51|300.11|302.29|299.89|0
1652172190000|2022-05-10 08:43:10|302.61|300.21|302.72|300.32|302.72|300.32|302.61|300.21|0
1652172200000|2022-05-10 08:43:20|302.61|300.21|302.61|300.21|302.61|300.21|302.61|300.21|0
1652172210000|2022-05-10 08:43:30|302.56|300.16|302.5|300.1|302.56|300.16|302.4|300|0
1652172220000|2022-05-10 08:43:40|302.61|300.21|302.61|300.21|302.61|300.21|302.61|300.21|0
1652172230000|2022-05-10 08:43:50|302.72|300.32|302.67|300.27|302.72|300.32|302.61|300.21|0
1652172240000|2022-05-10 08:44:00|302.83|300.43|302.72|300.32|302.83|300.43|302.72|300.32|0
1652172250000|2022-05-10 08:44:10|302.78|300.38|302.72|300.32|302.78|300.38|302.72|300.32|0
1652172260000|2022-05-10 08:44:20|302.67|300.27|302.5|300.1|302.67|300.27|302.5|300.1|0
1652172270000|2022-05-10 08:44:30|302.61|300.21|302.61|300.21|302.61|300.21|302.5|300.1|0
1652172280000|2022-05-10 08:44:40|302.5|300.1|302.56|300.16|302.61|300.21|302.5|300.1|0
1652172290000|2022-05-10 08:44:50|302.5|300.1|302.28|299.88|302.5|300.1|302.28|299.88|0
1652172300000|2022-05-10 08:45:00|301.96|299.56|302.28|299.88|302.28|299.88|301.96|299.56|0
1652172310000|2022-05-10 08:45:10|302.18|299.78|302.28|299.88|302.28|299.88|302.18|299.78|0
1652172320000|2022-05-10 08:45:20|302.23|299.83|302.28|299.88|302.28|299.88|302.23|299.83|0
1652172330000|2022-05-10 08:45:30|302.5|300.1|302.45|300.05|302.5|300.1|302.39|299.99|0
1652172340000|2022-05-10 08:45:40|302.39|299.99|302.5|300.1|302.5|300.1|302.28|299.88|0
1652172350000|2022-05-10 08:45:50|302.61|300.21|302.34|299.94|302.61|300.21|302.34|299.94|0
1652172360000|2022-05-10 08:46:00|302.28|299.88|302.28|299.88|302.34|299.94|302.12|299.72|0
1652172370000|2022-05-10 08:46:10|302.34|299.94|302.28|299.88|302.39|299.99|302.28|299.88|0
1652172380000|2022-05-10 08:46:20|302.17|299.77|302.07|299.67|302.17|299.77|302.07|299.67|0
1652172390000|2022-05-10 08:46:30|301.63|299.23|301.96|299.56|301.96|299.56|301.63|299.23|0
1652172400000|2022-05-10 08:46:40|302.01|299.61|301.96|299.56|302.01|299.61|301.96|299.56|0
1652172410000|2022-05-10 08:46:50|302.12|299.72|302.01|299.61|302.12|299.72|302.01|299.61|0
1652172420000|2022-05-10 08:47:00|301.9|299.5|301.9|299.5|301.9|299.5|301.85|299.45|0
1652172430000|2022-05-10 08:47:10|301.79|299.39|301.63|299.23|301.85|299.45|301.63|299.23|0
1652172440000|2022-05-10 08:47:20|301.52|299.12|301.46|299.06|301.52|299.12|301.46|299.06|0
1652172450000|2022-05-10 08:47:30|301.52|299.12|301.52|299.12|301.52|299.12|301.52|299.12|0
1652172460000|2022-05-10 08:47:40|301.63|299.23|301.74|299.34|301.79|299.39|301.63|299.23|0
1652172470000|2022-05-10 08:47:50|301.52|299.12|301.46|299.06|301.52|299.12|301.46|299.06|0
1652172480000|2022-05-10 08:48:00|301.52|299.12|301.19|298.79|301.52|299.12|301.19|298.79|0
1652172490000|2022-05-10 08:48:10|301.14|298.74|301.19|298.79|301.19|298.79|301.14|298.74|0
1652172500000|2022-05-10 08:48:20|301.08|298.68|301.08|298.68|301.19|298.79|301.08|298.68|0
1652172520000|2022-05-10 08:48:40|301.3|298.9|301.52|299.12|301.52|299.12|301.3|298.9|0
1652172530000|2022-05-10 08:48:50|301.57|299.17|301.52|299.12|301.63|299.23|301.52|299.12|0
1652172540000|2022-05-10 08:49:00|301.57|299.17|301.57|299.17|301.57|299.17|301.57|299.17|0
1652172550000|2022-05-10 08:49:10|301.41|299.01|301.3|298.9|301.41|299.01|301.3|298.9|0
1652172560000|2022-05-10 08:49:20|301.41|299.01|301.46|299.06|301.46|299.06|301.41|299.01|0
1652172570000|2022-05-10 08:49:30|301.52|299.12|301.52|299.12|301.63|299.23|301.52|299.12|0
1652172580000|2022-05-10 08:49:40|301.46|299.06|301.52|299.12|301.52|299.12|301.46|299.06|0
1652172590000|2022-05-10 08:49:50|301.63|299.23|301.63|299.23|301.63|299.23|301.63|299.23|0
1652172600000|2022-05-10 08:50:00|301.68|299.28|301.57|299.17|301.68|299.28|301.57|299.17|0
1652172610000|2022-05-10 08:50:10|301.63|299.23|301.41|299.01|301.63|299.23|301.41|299.01|0
1652172620000|2022-05-10 08:50:20|301.46|299.06|301.52|299.12|301.52|299.12|301.46|299.06|0
1652172630000|2022-05-10 08:50:30|301.63|299.23|301.41|299.01|301.63|299.23|301.41|299.01|0
1652172640000|2022-05-10 08:50:40|301.19|298.79|301.3|298.9|301.3|298.9|301.14|298.74|0
1652172650000|2022-05-10 08:50:50|301.41|299.01|301.62|299.22|301.62|299.22|301.41|299.01|0
1652172660000|2022-05-10 08:51:00|301.84|299.44|301.79|299.39|301.84|299.44|301.79|299.39|0
1652172670000|2022-05-10 08:51:10|301.84|299.44|301.62|299.22|301.84|299.44|301.52|299.12|0
1652172680000|2022-05-10 08:51:20|301.57|299.17|301.73|299.33|301.73|299.33|301.57|299.17|0
1652172690000|2022-05-10 08:51:30|301.68|299.28|301.84|299.44|301.84|299.44|301.62|299.22|0
1652172700000|2022-05-10 08:51:40|301.79|299.39|301.73|299.33|301.79|299.39|301.73|299.33|0
1652172710000|2022-05-10 08:51:50|301.84|299.44|301.73|299.33|301.84|299.44|301.73|299.33|0
1652172720000|2022-05-10 08:52:00|301.52|299.12|301.41|299.01|301.52|299.12|301.41|299.01|0
1652172730000|2022-05-10 08:52:10|301.3|298.9|301.3|298.9|301.3|298.9|301.19|298.79|0
1652172740000|2022-05-10 08:52:20|301.41|299.01|301.73|299.33|301.73|299.33|301.41|299.01|0
1652172750000|2022-05-10 08:52:30|301.62|299.22|301.73|299.33|301.84|299.44|301.62|299.22|0
1652172760000|2022-05-10 08:52:40|301.84|299.44|301.95|299.55|301.95|299.55|301.84|299.44|0
1652172770000|2022-05-10 08:52:50|302.06|299.66|301.84|299.44|302.06|299.66|301.73|299.33|0
1652172780000|2022-05-10 08:53:00|301.73|299.33|301.73|299.33|301.73|299.33|301.73|299.33|0
1652172790000|2022-05-10 08:53:10|301.62|299.22|301.57|299.17|301.62|299.22|301.57|299.17|0
1652172800000|2022-05-10 08:53:20|301.62|299.22|301.62|299.22|301.62|299.22|301.62|299.22|0
1652172810000|2022-05-10 08:53:30|301.51|299.11|301.68|299.28|301.68|299.28|301.51|299.11|0
1652172820000|2022-05-10 08:53:40|301.73|299.33|301.84|299.44|301.84|299.44|301.73|299.33|0
1652172830000|2022-05-10 08:53:50|301.9|299.5|301.84|299.44|301.9|299.5|301.84|299.44|0
1652172840000|2022-05-10 08:54:00|302.17|299.77|302.34|299.94|302.5|300.1|302.17|299.77|0
1652172850000|2022-05-10 08:54:10|302.39|299.99|302.39|299.99|302.39|299.99|302.39|299.99|0
1652172860000|2022-05-10 08:54:20|302.28|299.88|302.39|299.99|302.39|299.99|302.28|299.88|0
1652172870000|2022-05-10 08:54:30|302.28|299.88|302.17|299.77|302.39|299.99|302.17|299.77|0
1652172880000|2022-05-10 08:54:40|302.28|299.88|302.39|299.99|302.39|299.99|302.28|299.88|0
1652172890000|2022-05-10 08:54:50|302.45|300.05|303|300.6|303|300.6|302.45|300.05|0
1652172900000|2022-05-10 08:55:00|302.89|300.49|302.5|300.1|302.89|300.49|302.39|299.99|0
1652172910000|2022-05-10 08:55:10|302.39|299.99|302.39|299.99|302.39|299.99|302.39|299.99|0
1652172920000|2022-05-10 08:55:20|302.34|299.94|302.17|299.77|302.39|299.99|302.17|299.77|0
1652172930000|2022-05-10 08:55:30|302.12|299.72|302.17|299.77|302.17|299.77|302.12|299.72|0
1652172940000|2022-05-10 08:55:40|301.95|299.55|302.06|299.66|302.06|299.66|301.95|299.55|0
1652172950000|2022-05-10 08:55:50|302.17|299.77|302.06|299.66|302.17|299.77|302.06|299.66|0
1652172960000|2022-05-10 08:56:00|302.17|299.77|302.28|299.88|302.28|299.88|302.17|299.77|0
1652172970000|2022-05-10 08:56:10|302.39|299.99|302.39|299.99|302.39|299.99|302.34|299.94|0
1652172980000|2022-05-10 08:56:20|302.34|299.94|302.45|300.05|302.45|300.05|302.28|299.88|0
1652172990000|2022-05-10 08:56:30|302.5|300.1|302.45|300.05|302.5|300.1|302.45|300.05|0
1652173000000|2022-05-10 08:56:40|302.61|300.21|302.5|300.1|302.61|300.21|302.39|299.99|0
1652173010000|2022-05-10 08:56:50|302.61|300.21|302.72|300.32|302.72|300.32|302.61|300.21|0
1652173020000|2022-05-10 08:57:00|302.83|300.43|302.83|300.43|302.83|300.43|302.83|300.43|0
1652173030000|2022-05-10 08:57:10|302.72|300.32|302.94|300.54|302.94|300.54|302.72|300.32|0
1652173040000|2022-05-10 08:57:20|302.83|300.43|302.61|300.21|302.83|300.43|302.55|300.15|0
1652173050000|2022-05-10 08:57:30|302.66|300.26|302.66|300.26|302.72|300.32|302.66|300.26|0
1652173060000|2022-05-10 08:57:40|302.72|300.32|302.61|300.21|302.72|300.32|302.61|300.21|0
1652173070000|2022-05-10 08:57:50|302.55|300.15|302.28|299.88|302.55|300.15|302.28|299.88|0
1652173080000|2022-05-10 08:58:00|302.39|299.99|302.28|299.88|302.39|299.99|302.17|299.77|0
1652173090000|2022-05-10 08:58:10|302.06|299.66|301.95|299.55|302.06|299.66|301.95|299.55|0
1652173100000|2022-05-10 08:58:20|302.06|299.66|301.9|299.5|302.06|299.66|301.84|299.44|0
1652173110000|2022-05-10 08:58:30|301.84|299.44|301.9|299.5|301.95|299.55|301.84|299.44|0
1652173120000|2022-05-10 08:58:40|301.73|299.33|302.01|299.61|302.06|299.66|301.73|299.33|0
1652173130000|2022-05-10 08:58:50|301.84|299.44|301.4|299|301.84|299.44|301.4|299|0
1652173140000|2022-05-10 08:59:00|301.62|299.22|301.51|299.11|301.62|299.22|301.51|299.11|0
1652173150000|2022-05-10 08:59:10|301.4|299|301.73|299.33|301.73|299.33|301.4|299|0
1652173160000|2022-05-10 08:59:20|301.68|299.28|301.73|299.33|301.73|299.33|301.68|299.28|0
1652173170000|2022-05-10 08:59:30|301.84|299.44|301.73|299.33|301.84|299.44|301.73|299.33|0
1652173180000|2022-05-10 08:59:40|301.79|299.39|301.68|299.28|301.79|299.39|301.62|299.22|0
1652173190000|2022-05-10 08:59:50|301.62|299.22|301.73|299.33|301.73|299.33|301.62|299.22|0
1652173200000|2022-05-10 09:00:00|301.68|299.28|301.57|299.17|301.68|299.28|301.57|299.17|0
1652173210000|2022-05-10 09:00:10|301.51|299.11|301.73|299.33|301.73|299.33|301.51|299.11|0
1652173220000|2022-05-10 09:00:20|301.51|299.11|301.62|299.22|301.62|299.22|301.51|299.11|0
1652173230000|2022-05-10 09:00:30|301.51|299.11|301.68|299.28|301.68|299.28|301.51|299.11|0
1652173240000|2022-05-10 09:00:40|301.62|299.22|301.73|299.33|301.73|299.33|301.62|299.22|0
1652173250000|2022-05-10 09:00:50|301.95|299.55|301.84|299.44|301.95|299.55|301.84|299.44|0
1652173260000|2022-05-10 09:01:00|301.73|299.33|301.57|299.17|301.73|299.33|301.57|299.17|0
1652173270000|2022-05-10 09:01:10|301.51|299.11|301.51|299.11|301.51|299.11|301.51|299.11|0
1652173280000|2022-05-10 09:01:20|301.24|298.84|301.29|298.89|301.29|298.89|301.24|298.84|0
1652173290000|2022-05-10 09:01:30|301.35|298.95|301.4|299|301.51|299.11|301.35|298.95|0
1652173300000|2022-05-10 09:01:40|301.51|299.11|301.51|299.11|301.51|299.11|301.4|299|0
1652173310000|2022-05-10 09:01:50|301.4|299|301.68|299.28|301.84|299.44|301.4|299|0
1652173320000|2022-05-10 09:02:00|301.46|299.06|301.46|299.06|301.51|299.11|301.46|299.06|0
1652173330000|2022-05-10 09:02:10|301.4|299|301.35|298.95|301.51|299.11|301.35|298.95|0
1652173340000|2022-05-10 09:02:20|301.4|299|301.51|299.11|301.51|299.11|301.4|299|0
1652173350000|2022-05-10 09:02:30|301.62|299.22|301.62|299.22|301.62|299.22|301.51|299.11|0
1652173360000|2022-05-10 09:02:40|301.73|299.33|301.57|299.17|301.73|299.33|301.57|299.17|0
1652173370000|2022-05-10 09:02:50|301.46|299.06|301.4|299|301.46|299.06|301.4|299|0
1652173390000|2022-05-10 09:03:10|301.18|298.78|301.29|298.89|301.29|298.89|301.18|298.78|0
1652173400000|2022-05-10 09:03:20|301.4|299|301.29|298.89|301.4|299|301.29|298.89|0
1652173410000|2022-05-10 09:03:30|301.24|298.84|301.18|298.78|301.29|298.89|301.18|298.78|0
1652173420000|2022-05-10 09:03:40|301.13|298.73|301.18|298.78|301.18|298.78|301.13|298.73|0
1652173430000|2022-05-10 09:03:50|301.29|298.89|301.51|299.11|301.51|299.11|301.24|298.84|0
1652173440000|2022-05-10 09:04:00|301.62|299.22|301.73|299.33|301.84|299.44|301.62|299.22|0
1652173450000|2022-05-10 09:04:10|301.62|299.22|301.84|299.44|301.84|299.44|301.62|299.22|0
1652173460000|2022-05-10 09:04:20|302.06|299.66|302.49|300.09|302.49|300.09|302.06|299.66|0
1652173470000|2022-05-10 09:04:30|302.44|300.04|302.38|299.98|302.44|300.04|302.33|299.93|0
1652173480000|2022-05-10 09:04:40|302.33|299.93|302.27|299.87|302.33|299.93|302.27|299.87|0
1652173490000|2022-05-10 09:04:50|301.95|299.55|301.78|299.38|301.95|299.55|301.73|299.33|0
1652173500000|2022-05-10 09:05:00|301.84|299.44|301.73|299.33|301.84|299.44|301.73|299.33|0
1652173510000|2022-05-10 09:05:10|301.62|299.22|301.73|299.33|301.73|299.33|301.62|299.22|0
1652173520000|2022-05-10 09:05:20|301.62|299.22|301.89|299.49|301.89|299.49|301.62|299.22|0
1652173530000|2022-05-10 09:05:30|301.84|299.44|301.57|299.17|301.84|299.44|301.51|299.11|0
1652173540000|2022-05-10 09:05:40|301.67|299.27|301.67|299.27|301.67|299.27|301.62|299.22|0
1652173550000|2022-05-10 09:05:50|301.73|299.33|301.84|299.44|301.84|299.44|301.67|299.27|0
1652173560000|2022-05-10 09:06:00|301.73|299.33|301.73|299.33|301.84|299.44|301.73|299.33|0
1652173570000|2022-05-10 09:06:10|301.78|299.38|301.62|299.22|301.78|299.38|301.62|299.22|0
1652173580000|2022-05-10 09:06:20|301.51|299.11|301.56|299.16|301.56|299.16|301.51|299.11|0
1652173590000|2022-05-10 09:06:30|301.62|299.22|301.73|299.33|301.73|299.33|301.62|299.22|0
1652173600000|2022-05-10 09:06:40|301.67|299.27|301.73|299.33|301.84|299.44|301.67|299.27|0
1652173610000|2022-05-10 09:06:50|301.62|299.22|301.73|299.33|301.73|299.33|301.62|299.22|0
1652173620000|2022-05-10 09:07:00|301.84|299.44|301.62|299.22|301.84|299.44|301.62|299.22|0
1652173630000|2022-05-10 09:07:10|301.51|299.11|301.35|298.95|301.51|299.11|301.29|298.89|0
1652173640000|2022-05-10 09:07:20|301.4|299|301.62|299.22|301.62|299.22|301.4|299|0
1652173650000|2022-05-10 09:07:30|301.51|299.11|301.51|299.11|301.51|299.11|301.51|299.11|0
1652173660000|2022-05-10 09:07:40|301.4|299|301.07|298.67|301.4|299|301.07|298.67|0
1652173670000|2022-05-10 09:07:50|301.18|298.78|301.29|298.89|301.29|298.89|301.18|298.78|0
1652173680000|2022-05-10 09:08:00|301.18|298.78|301.18|298.78|301.18|298.78|301.13|298.73|0
1652173690000|2022-05-10 09:08:10|301.29|298.89|301.29|298.89|301.29|298.89|301.18|298.78|0
1652173700000|2022-05-10 09:08:20|301.24|298.84|301.29|298.89|301.34|298.94|301.24|298.84|0
1652173710000|2022-05-10 09:08:30|301.18|298.78|301.29|298.89|301.29|298.89|301.13|298.73|0
1652173720000|2022-05-10 09:08:40|301.18|298.78|301.07|298.67|301.18|298.78|301.07|298.67|0
1652173730000|2022-05-10 09:08:50|301.18|298.78|301.13|298.73|301.18|298.78|301.13|298.73|0
1652173740000|2022-05-10 09:09:00|301.29|298.89|301.07|298.67|301.29|298.89|301.07|298.67|0
1652173750000|2022-05-10 09:09:10|301.13|298.73|301.07|298.67|301.13|298.73|301.07|298.67|0
1652173780000|2022-05-10 09:09:40|301.18|298.78|301.18|298.78|301.18|298.78|301.18|298.78|0
1652173790000|2022-05-10 09:09:50|301.13|298.73|301.07|298.67|301.13|298.73|301.07|298.67|0
1652173800000|2022-05-10 09:10:00|299.98|297.58|300.52|298.12|300.63|298.23|299.98|297.58|0
1652173810000|2022-05-10 09:10:10|300.41|298.01|300.36|297.96|300.41|298.01|300.3|297.9|0
1652173820000|2022-05-10 09:10:20|300.3|297.9|300.41|298.01|300.41|298.01|300.3|297.9|0
1652173830000|2022-05-10 09:10:30|300.63|298.23|300.85|298.45|300.85|298.45|300.63|298.23|0
1652173840000|2022-05-10 09:10:40|300.74|298.34|300.69|298.29|300.85|298.45|300.69|298.29|0
1652173850000|2022-05-10 09:10:50|300.63|298.23|300.63|298.23|300.74|298.34|300.63|298.23|0
1652173860000|2022-05-10 09:11:00|300.74|298.34|300.63|298.23|300.74|298.34|300.63|298.23|0
1652173870000|2022-05-10 09:11:10|300.74|298.34|300.63|298.23|300.74|298.34|300.63|298.23|0
1652173880000|2022-05-10 09:11:20|300.74|298.34|300.3|297.9|300.74|298.34|300.3|297.9|0
1652173890000|2022-05-10 09:11:30|300.19|297.79|300.09|297.69|300.19|297.79|300.09|297.69|0
1652173900000|2022-05-10 09:11:40|300.3|297.9|300.3|297.9|300.3|297.9|300.25|297.85|0
1652173910000|2022-05-10 09:11:50|300.19|297.79|300.19|297.79|300.25|297.85|300.19|297.79|0
1652173930000|2022-05-10 09:12:10|300.3|297.9|300.58|298.18|300.58|298.18|300.3|297.9|0
1652173940000|2022-05-10 09:12:20|300.63|298.23|300.85|298.45|300.85|298.45|300.63|298.23|0
1652173950000|2022-05-10 09:12:30|300.74|298.34|300.74|298.34|300.74|298.34|300.74|298.34|0
1652173960000|2022-05-10 09:12:40|300.52|298.12|300.52|298.12|300.52|298.12|300.52|298.12|0
1652173970000|2022-05-10 09:12:50|300.41|298.01|300.63|298.23|300.63|298.23|300.41|298.01|0
1652173980000|2022-05-10 09:13:00|300.52|298.12|300.52|298.12|300.52|298.12|300.52|298.12|0
1652173990000|2022-05-10 09:13:10|300.63|298.23|300.3|297.9|300.63|298.23|300.3|297.9|0
1652174000000|2022-05-10 09:13:20|300.41|298.01|300.52|298.12|300.52|298.12|300.3|297.9|0
1652174010000|2022-05-10 09:13:30|300.41|298.01|300.3|297.9|300.41|298.01|300.3|297.9|0
1652174020000|2022-05-10 09:13:40|300.19|297.79|300.19|297.79|300.19|297.79|300.19|297.79|0
1652174030000|2022-05-10 09:13:50|300.3|297.9|300.41|298.01|300.41|298.01|300.19|297.79|0
1652174040000|2022-05-10 09:14:00|300.36|297.96|300.52|298.12|300.52|298.12|300.36|297.96|0
1652174050000|2022-05-10 09:14:10|300.47|298.07|300.41|298.01|300.52|298.12|300.41|298.01|0
1652174060000|2022-05-10 09:14:20|300.3|297.9|300.03|297.63|300.3|297.9|300.03|297.63|0
1652174070000|2022-05-10 09:14:30|299.98|297.58|299.98|297.58|299.98|297.58|299.92|297.52|0
1652174080000|2022-05-10 09:14:40|300.08|297.68|300.08|297.68|300.08|297.68|300.08|297.68|0
1652174090000|2022-05-10 09:14:50|299.98|297.58|299.92|297.52|299.98|297.58|299.87|297.47|0
1652174100000|2022-05-10 09:15:00|299.98|297.58|299.87|297.47|299.98|297.58|299.87|297.47|0
1652174110000|2022-05-10 09:15:10|299.76|297.36|299.87|297.47|299.87|297.47|299.76|297.36|0
1652174120000|2022-05-10 09:15:20|299.97|297.57|300.19|297.79|300.19|297.79|299.87|297.47|0
1652174130000|2022-05-10 09:15:30|300.08|297.68|300.19|297.79|300.19|297.79|300.08|297.68|0
1652174140000|2022-05-10 09:15:40|300.25|297.85|300.19|297.79|300.3|297.9|300.19|297.79|0
1652174150000|2022-05-10 09:15:50|300.3|297.9|300.36|297.96|300.36|297.96|300.3|297.9|0
1652174160000|2022-05-10 09:16:00|300.3|297.9|300.41|298.01|300.41|298.01|300.3|297.9|0
1652174170000|2022-05-10 09:16:10|300.3|297.9|300.19|297.79|300.3|297.9|300.19|297.79|0
1652174180000|2022-05-10 09:16:20|300.3|297.9|300.41|298.01|300.41|298.01|300.3|297.9|0
1652174190000|2022-05-10 09:16:30|300.3|297.9|300.3|297.9|300.36|297.96|300.3|297.9|0
1652174200000|2022-05-10 09:16:40|300.41|298.01|300.41|298.01|300.41|298.01|300.36|297.96|0
1652174220000|2022-05-10 09:17:00|300.19|297.79|300.25|297.85|300.3|297.9|300.19|297.79|0
1652174230000|2022-05-10 09:17:10|300.3|297.9|300.19|297.79|300.3|297.9|300.19|297.79|0
1652174250000|2022-05-10 09:17:30|300.25|297.85|300.3|297.9|300.3|297.9|300.19|297.79|0
1652174270000|2022-05-10 09:17:50|300.25|297.85|300.25|297.85|300.3|297.9|300.25|297.85|0
1652174280000|2022-05-10 09:18:00|300.3|297.9|300.19|297.79|300.3|297.9|300.19|297.79|0
1652174290000|2022-05-10 09:18:10|300.41|298.01|300.41|298.01|300.41|298.01|300.41|298.01|0
1652174300000|2022-05-10 09:18:20|300.52|298.12|300.74|298.34|300.74|298.34|300.52|298.12|0
1652174310000|2022-05-10 09:18:30|300.96|298.56|300.96|298.56|301.06|298.66|300.96|298.56|0
1652174320000|2022-05-10 09:18:40|300.85|298.45|301.17|298.77|301.17|298.77|300.85|298.45|0
1652174330000|2022-05-10 09:18:50|301.28|298.88|301.39|298.99|301.39|298.99|301.23|298.83|0
1652174340000|2022-05-10 09:19:00|301.28|298.88|301.28|298.88|301.28|298.88|301.28|298.88|0
1652174350000|2022-05-10 09:19:10|301.39|298.99|301.28|298.88|301.39|298.99|301.28|298.88|0
1652174360000|2022-05-10 09:19:20|301.39|298.99|301.61|299.21|301.61|299.21|301.39|298.99|0
1652174370000|2022-05-10 09:19:30|301.56|299.16|301.45|299.05|301.56|299.16|301.45|299.05|0
1652174380000|2022-05-10 09:19:40|301.5|299.1|301.61|299.21|301.61|299.21|301.5|299.1|0
1652174390000|2022-05-10 09:19:50|301.72|299.32|301.5|299.1|301.83|299.43|301.5|299.1|0
1652174410000|2022-05-10 09:20:10|301.61|299.21|302.05|299.65|302.05|299.65|301.61|299.21|0
1652174420000|2022-05-10 09:20:20|302.16|299.76|302.38|299.98|302.38|299.98|302.16|299.76|0
1652174430000|2022-05-10 09:20:30|302.27|299.87|302.21|299.81|302.49|300.09|302.21|299.81|0
1652174440000|2022-05-10 09:20:40|302.27|299.87|302|299.6|302.27|299.87|302|299.6|0
1652174450000|2022-05-10 09:20:50|302.05|299.65|302.1|299.7|302.16|299.76|302.05|299.65|0
1652174460000|2022-05-10 09:21:00|302.05|299.65|301.83|299.43|302.05|299.65|301.83|299.43|0
1652174470000|2022-05-10 09:21:10|301.89|299.49|301.94|299.54|301.94|299.54|301.89|299.49|0
1652174480000|2022-05-10 09:21:20|301.89|299.49|301.83|299.43|301.89|299.49|301.83|299.43|0
1652174490000|2022-05-10 09:21:30|301.72|299.32|302.05|299.65|302.05|299.65|301.72|299.32|0
1652174500000|2022-05-10 09:21:40|302.16|299.76|301.94|299.54|302.16|299.76|301.94|299.54|0
1652174510000|2022-05-10 09:21:50|301.78|299.38|301.61|299.21|301.78|299.38|301.61|299.21|0
1652174520000|2022-05-10 09:22:00|301.67|299.27|301.56|299.16|301.72|299.32|301.56|299.16|0
1652174530000|2022-05-10 09:22:10|301.67|299.27|301.88|299.48|301.88|299.48|301.67|299.27|0
1652174540000|2022-05-10 09:22:20|301.94|299.54|301.94|299.54|301.94|299.54|301.83|299.43|0
1652174550000|2022-05-10 09:22:30|301.83|299.43|301.83|299.43|301.83|299.43|301.83|299.43|0
1652174560000|2022-05-10 09:22:40|301.88|299.48|301.72|299.32|301.88|299.48|301.72|299.32|0
1652174570000|2022-05-10 09:22:50|301.5|299.1|301.61|299.21|301.61|299.21|301.5|299.1|0
1652174580000|2022-05-10 09:23:00|301.5|299.1|301.45|299.05|301.5|299.1|301.39|298.99|0
1652174590000|2022-05-10 09:23:10|301.39|298.99|301.39|298.99|301.45|299.05|301.39|298.99|0
1652174600000|2022-05-10 09:23:20|301.5|299.1|301.61|299.21|301.61|299.21|301.5|299.1|0
1652174610000|2022-05-10 09:23:30|301.67|299.27|301.39|298.99|301.67|299.27|301.39|298.99|0
1652174620000|2022-05-10 09:23:40|301.17|298.77|301.06|298.66|301.17|298.77|301.06|298.66|0
1652174630000|2022-05-10 09:23:50|300.95|298.55|300.9|298.5|300.95|298.55|300.84|298.44|0
1652174640000|2022-05-10 09:24:00|300.73|298.33|301.39|298.99|301.39|298.99|300.73|298.33|0
1652174650000|2022-05-10 09:24:10|301.56|299.16|301.66|299.26|301.72|299.32|301.56|299.16|0
1652174660000|2022-05-10 09:24:20|301.99|299.59|302.05|299.65|302.1|299.7|301.99|299.59|0
1652174670000|2022-05-10 09:24:30|301.94|299.54|301.94|299.54|301.99|299.59|301.94|299.54|0
1652174680000|2022-05-10 09:24:40|301.88|299.48|301.88|299.48|301.94|299.54|301.88|299.48|0
1652174690000|2022-05-10 09:24:50|301.94|299.54|301.99|299.59|302.1|299.7|301.94|299.54|0
1652174700000|2022-05-10 09:25:00|302.05|299.65|301.83|299.43|302.05|299.65|301.83|299.43|0
1652174710000|2022-05-10 09:25:10|301.94|299.54|301.94|299.54|301.94|299.54|301.94|299.54|0
1652174720000|2022-05-10 09:25:20|301.99|299.59|302.1|299.7|302.1|299.7|301.99|299.59|0
1652174730000|2022-05-10 09:25:30|301.99|299.59|301.99|299.59|302.05|299.65|301.99|299.59|0
1652174740000|2022-05-10 09:25:40|301.72|299.32|301.83|299.43|301.88|299.48|301.72|299.32|0
1652174750000|2022-05-10 09:25:50|301.88|299.48|301.99|299.59|301.99|299.59|301.88|299.48|0
1652174760000|2022-05-10 09:26:00|301.94|299.54|301.99|299.59|301.99|299.59|301.94|299.54|0
1652174770000|2022-05-10 09:26:10|301.94|299.54|302.04|299.64|302.15|299.75|301.94|299.54|0
1652174780000|2022-05-10 09:26:20|302.1|299.7|302.26|299.86|302.26|299.86|302.1|299.7|0
1652174800000|2022-05-10 09:26:40|302.37|299.97|302.37|299.97|302.37|299.97|302.37|299.97|0
1652174810000|2022-05-10 09:26:50|302.43|300.03|302.37|299.97|302.43|300.03|302.37|299.97|0
1652174820000|2022-05-10 09:27:00|302.15|299.75|302.43|300.03|302.43|300.03|302.15|299.75|0
1652174830000|2022-05-10 09:27:10|302.48|300.08|302.54|300.14|302.54|300.14|302.48|300.08|0
1652174840000|2022-05-10 09:27:20|302.37|299.97|302.37|299.97|302.37|299.97|302.26|299.86|0
1652174850000|2022-05-10 09:27:30|302.15|299.75|302.15|299.75|302.15|299.75|302.1|299.7|0
1652174860000|2022-05-10 09:27:40|302.04|299.64|302.21|299.81|302.21|299.81|302.04|299.64|0
1652174870000|2022-05-10 09:27:50|302.37|299.97|302.37|299.97|302.37|299.97|302.37|299.97|0
1652174880000|2022-05-10 09:28:00|302.43|300.03|302.26|299.86|302.43|300.03|302.26|299.86|0
1652174890000|2022-05-10 09:28:10|302.32|299.92|302.26|299.86|302.32|299.92|302.26|299.86|0
1652174900000|2022-05-10 09:28:20|302.32|299.92|302.26|299.86|302.32|299.92|302.26|299.86|0
1652174910000|2022-05-10 09:28:30|302.32|299.92|302.26|299.86|302.32|299.92|302.26|299.86|0
1652174920000|2022-05-10 09:28:40|302.15|299.75|302.04|299.64|302.15|299.75|302.04|299.64|0
1652174930000|2022-05-10 09:28:50|301.82|299.42|301.82|299.42|301.82|299.42|301.82|299.42|0
1652174940000|2022-05-10 09:29:00|301.93|299.53|301.99|299.59|302.04|299.64|301.93|299.53|0
1652174950000|2022-05-10 09:29:10|302.04|299.64|301.93|299.53|302.04|299.64|301.93|299.53|0
1652174960000|2022-05-10 09:29:20|302.04|299.64|302.37|299.97|302.37|299.97|302.04|299.64|0
1652174970000|2022-05-10 09:29:30|302.48|300.08|302.59|300.19|302.59|300.19|302.37|299.97|0
1652174980000|2022-05-10 09:29:40|302.7|300.3|302.81|300.41|302.81|300.41|302.7|300.3|0
1652174990000|2022-05-10 09:29:50|302.7|300.3|302.48|300.08|302.7|300.3|302.37|299.97|0
1652175000000|2022-05-10 09:30:00|302.37|299.97|302.04|299.64|302.37|299.97|302.04|299.64|0
1652175010000|2022-05-10 09:30:10|302.26|299.86|302.37|299.97|302.37|299.97|302.15|299.75|0
1652175020000|2022-05-10 09:30:20|302.04|299.64|301.82|299.42|302.04|299.64|301.82|299.42|0
1652175030000|2022-05-10 09:30:30|301.88|299.48|301.88|299.48|301.93|299.53|301.82|299.42|0
1652175040000|2022-05-10 09:30:40|301.93|299.53|301.93|299.53|302.04|299.64|301.93|299.53|0
1652175060000|2022-05-10 09:31:00|301.99|299.59|302.04|299.64|302.04|299.64|301.82|299.42|0
1652175070000|2022-05-10 09:31:10|302.1|299.7|302.1|299.7|302.15|299.75|302.1|299.7|0
1652175090000|2022-05-10 09:31:30|302.04|299.64|302.15|299.75|302.15|299.75|302.04|299.64|0
1652175100000|2022-05-10 09:31:40|302.1|299.7|302.04|299.64|302.1|299.7|302.04|299.64|0
1652175110000|2022-05-10 09:31:50|301.93|299.53|301.93|299.53|302.04|299.64|301.93|299.53|0
1652175120000|2022-05-10 09:32:00|302.04|299.64|302.04|299.64|302.04|299.64|302.04|299.64|0
1652175130000|2022-05-10 09:32:10|301.93|299.53|301.93|299.53|301.93|299.53|301.82|299.42|0
1652175140000|2022-05-10 09:32:20|301.99|299.59|302.15|299.75|302.15|299.75|301.99|299.59|0
1652175150000|2022-05-10 09:32:30|302.04|299.64|302.1|299.7|302.1|299.7|302.04|299.64|0
1652175160000|2022-05-10 09:32:40|302.04|299.64|301.93|299.53|302.04|299.64|301.93|299.53|0
1652175170000|2022-05-10 09:32:50|301.88|299.48|301.71|299.31|301.88|299.48|301.71|299.31|0
1652175180000|2022-05-10 09:33:00|301.82|299.42|301.71|299.31|301.82|299.42|301.71|299.31|0
1652175190000|2022-05-10 09:33:10|301.55|299.15|301.82|299.42|301.82|299.42|301.55|299.15|0
1652175200000|2022-05-10 09:33:20|301.71|299.31|301.6|299.2|301.71|299.31|301.6|299.2|0
1652175210000|2022-05-10 09:33:30|301.49|299.09|301.33|298.93|301.49|299.09|301.33|298.93|0
1652175220000|2022-05-10 09:33:40|301.28|298.88|301.6|299.2|301.6|299.2|301.28|298.88|0
1652175230000|2022-05-10 09:33:50|301.49|299.09|301.49|299.09|301.49|299.09|301.38|298.98|0
1652175240000|2022-05-10 09:34:00|301.22|298.82|301.38|298.98|301.38|298.98|301.22|298.82|0
1652175250000|2022-05-10 09:34:10|301.28|298.88|301.33|298.93|301.38|298.98|301.28|298.88|0
1652175260000|2022-05-10 09:34:20|301.27|298.87|301.27|298.87|301.27|298.87|301.27|298.87|0
1652175270000|2022-05-10 09:34:30|301.33|298.93|301.44|299.04|301.44|299.04|301.33|298.93|0
1652175280000|2022-05-10 09:34:40|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1652175290000|2022-05-10 09:34:50|301.38|298.98|301.44|299.04|301.44|299.04|301.38|298.98|0
1652175300000|2022-05-10 09:35:00|301.38|298.98|301.49|299.09|301.49|299.09|301.38|298.98|0
1652175310000|2022-05-10 09:35:10|301.66|299.26|301.66|299.26|301.66|299.26|301.6|299.2|0
1652175320000|2022-05-10 09:35:20|301.71|299.31|301.6|299.2|301.71|299.31|301.49|299.09|0
1652175330000|2022-05-10 09:35:30|301.71|299.31|301.55|299.15|301.71|299.31|301.55|299.15|0
1652175340000|2022-05-10 09:35:40|301.71|299.31|301.82|299.42|301.82|299.42|301.71|299.31|0
1652175350000|2022-05-10 09:35:50|302.1|299.7|302.15|299.75|302.15|299.75|302.1|299.7|0
1652175360000|2022-05-10 09:36:00|302.04|299.64|302.04|299.64|302.04|299.64|302.04|299.64|0
1652175370000|2022-05-10 09:36:10|301.93|299.53|301.6|299.2|301.93|299.53|301.6|299.2|0
1652175380000|2022-05-10 09:36:20|301.49|299.09|301.49|299.09|301.6|299.2|301.49|299.09|0
1652175390000|2022-05-10 09:36:30|301.71|299.31|301.88|299.48|301.88|299.48|301.71|299.31|0
1652175400000|2022-05-10 09:36:40|301.49|299.09|301.6|299.2|301.6|299.2|301.49|299.09|0
1652175410000|2022-05-10 09:36:50|301.71|299.31|301.82|299.42|301.82|299.42|301.71|299.31|0
1652175420000|2022-05-10 09:37:00|301.88|299.48|301.93|299.53|301.93|299.53|301.88|299.48|0
1652175430000|2022-05-10 09:37:10|301.99|299.59|301.6|299.2|301.99|299.59|301.6|299.2|0
1652175440000|2022-05-10 09:37:20|301.77|299.37|301.6|299.2|301.77|299.37|301.6|299.2|0
1652175450000|2022-05-10 09:37:30|301.44|299.04|301.49|299.09|301.49|299.09|301.44|299.04|0
1652175460000|2022-05-10 09:37:40|301.6|299.2|301.71|299.31|301.82|299.42|301.6|299.2|0
1652175470000|2022-05-10 09:37:50|301.6|299.2|301.77|299.37|301.82|299.42|301.55|299.15|0
1652175480000|2022-05-10 09:38:00|301.82|299.42|302.04|299.64|302.04|299.64|301.77|299.37|0
1652175490000|2022-05-10 09:38:10|302.1|299.7|302.1|299.7|302.1|299.7|302.1|299.7|0
1652175500000|2022-05-10 09:38:20|302.04|299.64|301.99|299.59|302.04|299.64|301.99|299.59|0
1652175510000|2022-05-10 09:38:30|301.93|299.53|301.82|299.42|301.93|299.53|301.71|299.31|0
1652175520000|2022-05-10 09:38:40|301.77|299.37|301.71|299.31|301.77|299.37|301.71|299.31|0
1652175530000|2022-05-10 09:38:50|301.82|299.42|301.77|299.37|301.93|299.53|301.77|299.37|0
1652175540000|2022-05-10 09:39:00|301.71|299.31|301.66|299.26|301.71|299.31|301.66|299.26|0
1652175550000|2022-05-10 09:39:10|301.6|299.2|301.49|299.09|301.6|299.2|301.49|299.09|0
1652175560000|2022-05-10 09:39:20|301.6|299.2|301.38|298.98|301.6|299.2|301.38|298.98|0
1652175570000|2022-05-10 09:39:30|301.44|299.04|301.38|298.98|301.44|299.04|301.38|298.98|0
1652175580000|2022-05-10 09:39:40|301.33|298.93|300.62|298.22|301.33|298.93|300.62|298.22|0
1652175590000|2022-05-10 09:39:50|300.67|298.27|300.07|297.67|300.67|298.27|300.07|297.67|0
1652175600000|2022-05-10 09:40:00|300.02|297.62|299.91|297.51|300.02|297.62|299.91|297.51|0
1652175610000|2022-05-10 09:40:10|300.51|298.11|300.62|298.22|300.73|298.33|300.51|298.11|0
1652175620000|2022-05-10 09:40:20|300.73|298.33|300.62|298.22|300.83|298.43|300.62|298.22|0
1652175630000|2022-05-10 09:40:30|300.67|298.27|300.83|298.43|300.83|298.43|300.62|298.22|0
1652175640000|2022-05-10 09:40:40|300.89|298.49|301.16|298.76|301.16|298.76|300.89|298.49|0
1652175650000|2022-05-10 09:40:50|301.22|298.82|300.78|298.38|301.22|298.82|300.78|298.38|0
1652175660000|2022-05-10 09:41:00|300.73|298.33|300.67|298.27|300.73|298.33|300.51|298.11|0
1652175670000|2022-05-10 09:41:10|300.62|298.22|300.67|298.27|300.67|298.27|300.62|298.22|0
1652175680000|2022-05-10 09:41:20|300.62|298.22|300.67|298.27|300.67|298.27|300.62|298.22|0
1652175690000|2022-05-10 09:41:30|300.62|298.22|300.62|298.22|300.62|298.22|300.56|298.16|0
1652175700000|2022-05-10 09:41:40|300.73|298.33|300.62|298.22|300.73|298.33|300.62|298.22|0
1652175710000|2022-05-10 09:41:50|300.51|298.11|300.24|297.84|300.51|298.11|300.24|297.84|0
1652175720000|2022-05-10 09:42:00|300.18|297.78|300.07|297.67|300.18|297.78|300.07|297.67|0
1652175730000|2022-05-10 09:42:10|299.96|297.56|300.18|297.78|300.18|297.78|299.96|297.56|0
1652175740000|2022-05-10 09:42:20|300.29|297.89|300.34|297.94|300.4|298|300.29|297.89|0
1652175750000|2022-05-10 09:42:30|300.29|297.89|300.29|297.89|300.29|297.89|300.24|297.84|0
1652175760000|2022-05-10 09:42:40|300.18|297.78|300.29|297.89|300.29|297.89|300.07|297.67|0
1652175770000|2022-05-10 09:42:50|300.34|297.94|300.51|298.11|300.51|298.11|300.34|297.94|0
1652175780000|2022-05-10 09:43:00|300.4|298|300.56|298.16|300.56|298.16|300.29|297.89|0
1652175790000|2022-05-10 09:43:10|300.51|298.11|300.83|298.43|300.83|298.43|300.51|298.11|0
1652175800000|2022-05-10 09:43:20|300.89|298.49|300.94|298.54|300.94|298.54|300.83|298.43|0
1652175810000|2022-05-10 09:43:30|301.05|298.65|301.16|298.76|301.16|298.76|301.05|298.65|0
1652175820000|2022-05-10 09:43:40|301.22|298.82|301.38|298.98|301.49|299.09|301.16|298.76|0
1652175830000|2022-05-10 09:43:50|301.44|299.04|301.38|298.98|301.49|299.09|301.38|298.98|0
1652175840000|2022-05-10 09:44:00|301.33|298.93|301.38|298.98|301.38|298.98|301.27|298.87|0
1652175850000|2022-05-10 09:44:10|301.33|298.93|301.27|298.87|301.49|299.09|301.27|298.87|0
1652175860000|2022-05-10 09:44:20|301.49|299.09|301.49|299.09|301.49|299.09|301.38|298.98|0
1652175870000|2022-05-10 09:44:30|301.82|299.42|301.82|299.42|301.93|299.53|301.82|299.42|0
1652175880000|2022-05-10 09:44:40|301.87|299.47|301.87|299.47|301.87|299.47|301.87|299.47|0
1652175890000|2022-05-10 09:44:50|301.71|299.31|301.82|299.42|301.93|299.53|301.71|299.31|0
1652175900000|2022-05-10 09:45:00|301.93|299.53|301.6|299.2|301.93|299.53|301.6|299.2|0
1652175910000|2022-05-10 09:45:10|301.65|299.25|302.04|299.64|302.04|299.64|301.65|299.25|0
1652175920000|2022-05-10 09:45:20|302.14|299.74|301.93|299.53|302.25|299.85|301.82|299.42|0
1652175930000|2022-05-10 09:45:30|302.04|299.64|302.14|299.74|302.14|299.74|302.04|299.64|0
1652175940000|2022-05-10 09:45:40|302.04|299.64|302.14|299.74|302.25|299.85|302.04|299.64|0
1652175950000|2022-05-10 09:45:50|302.25|299.85|302.09|299.69|302.25|299.85|302.09|299.69|0
1652175960000|2022-05-10 09:46:00|302.14|299.74|301.82|299.42|302.14|299.74|301.82|299.42|0
1652175970000|2022-05-10 09:46:10|302.03|299.63|302.09|299.69|302.09|299.69|302.03|299.63|0
1652175980000|2022-05-10 09:46:20|302.14|299.74|302.42|300.02|302.47|300.07|302.03|299.63|0
1652175990000|2022-05-10 09:46:30|302.58|300.18|302.36|299.96|302.58|300.18|302.36|299.96|0
1652176000000|2022-05-10 09:46:40|302.25|299.85|302.2|299.8|302.25|299.85|302.2|299.8|0
1652176010000|2022-05-10 09:46:50|302.25|299.85|302.47|300.07|302.53|300.13|302.25|299.85|0
1652176020000|2022-05-10 09:47:00|302.53|300.13|302.58|300.18|302.58|300.18|302.53|300.13|0
1652176030000|2022-05-10 09:47:10|302.47|300.07|302.2|299.8|302.47|300.07|302.2|299.8|0
1652176040000|2022-05-10 09:47:20|302.47|300.07|302.42|300.02|302.47|300.07|302.36|299.96|0
1652176050000|2022-05-10 09:47:30|302.36|299.96|302.25|299.85|302.47|300.07|302.2|299.8|0
1652176060000|2022-05-10 09:47:40|302.31|299.91|302.14|299.74|302.31|299.91|302.14|299.74|0
1652176070000|2022-05-10 09:47:50|302.09|299.69|302.09|299.69|302.09|299.69|302.03|299.63|0
1652176080000|2022-05-10 09:48:00|302.2|299.8|302.2|299.8|302.31|299.91|302.2|299.8|0
1652176090000|2022-05-10 09:48:10|302.25|299.85|302.36|299.96|302.36|299.96|302.25|299.85|0
1652176100000|2022-05-10 09:48:20|302.47|300.07|302.25|299.85|302.47|300.07|302.25|299.85|0
1652176110000|2022-05-10 09:48:30|302.42|300.02|302.53|300.13|302.58|300.18|302.42|300.02|0
1652176120000|2022-05-10 09:48:40|302.58|300.18|302.8|300.4|302.8|300.4|302.58|300.18|0
1652176130000|2022-05-10 09:48:50|302.69|300.29|303.02|300.62|303.02|300.62|302.69|300.29|0
1652176140000|2022-05-10 09:49:00|303.24|300.84|303.02|300.62|303.24|300.84|303.02|300.62|0
1652176150000|2022-05-10 09:49:10|302.8|300.4|302.8|300.4|302.91|300.51|302.8|300.4|0
1652176160000|2022-05-10 09:49:20|302.58|300.18|302.58|300.18|302.58|300.18|302.36|299.96|0
1652176170000|2022-05-10 09:49:30|302.69|300.29|302.47|300.07|302.69|300.29|302.36|299.96|0
1652176180000|2022-05-10 09:49:40|302.69|300.29|302.69|300.29|302.69|300.29|302.69|300.29|0
1652176190000|2022-05-10 09:49:50|302.91|300.51|302.97|300.57|303.02|300.62|302.91|300.51|0
1652176200000|2022-05-10 09:50:00|302.86|300.46|302.86|300.46|302.86|300.46|302.69|300.29|0
1652176210000|2022-05-10 09:50:10|302.69|300.29|302.8|300.4|302.8|300.4|302.69|300.29|0
1652176220000|2022-05-10 09:50:20|302.75|300.35|302.47|300.07|302.75|300.35|302.47|300.07|0
1652176230000|2022-05-10 09:50:30|302.58|300.18|302.36|299.96|302.58|300.18|302.36|299.96|0
1652176240000|2022-05-10 09:50:40|302.47|300.07|302.42|300.02|302.47|300.07|302.42|300.02|0
1652176250000|2022-05-10 09:50:50|302.58|300.18|302.25|299.85|302.58|300.18|302.14|299.74|0
1652176260000|2022-05-10 09:51:00|302.2|299.8|302.36|299.96|302.36|299.96|302.2|299.8|0
1652176270000|2022-05-10 09:51:10|302.53|300.13|302.42|300.02|302.53|300.13|302.42|300.02|0
1652176280000|2022-05-10 09:51:20|302.58|300.18|302.47|300.07|302.58|300.18|302.47|300.07|0
1652176290000|2022-05-10 09:51:30|302.53|300.13|302.42|300.02|302.53|300.13|302.25|299.85|0
1652176300000|2022-05-10 09:51:40|302.47|300.07|302.69|300.29|302.69|300.29|302.47|300.07|0
1652176310000|2022-05-10 09:51:50|302.86|300.46|302.69|300.29|302.86|300.46|302.69|300.29|0
1652176320000|2022-05-10 09:52:00|302.58|300.18|302.75|300.35|302.75|300.35|302.58|300.18|0
1652176330000|2022-05-10 09:52:10|302.8|300.4|303.02|300.62|303.02|300.62|302.8|300.4|0
1652176340000|2022-05-10 09:52:20|302.91|300.51|303.02|300.62|303.02|300.62|302.91|300.51|0
1652176350000|2022-05-10 09:52:30|303.19|300.79|303.13|300.73|303.19|300.79|303.13|300.73|0
1652176360000|2022-05-10 09:52:40|303.02|300.62|303.52|301.12|303.52|301.12|303.02|300.62|0
1652176370000|2022-05-10 09:52:50|303.57|301.17|304.34|301.94|304.34|301.94|303.57|301.17|0
1652176380000|2022-05-10 09:53:00|304.12|301.72|304.12|301.72|304.23|301.83|303.9|301.5|0
1652176390000|2022-05-10 09:53:10|304.18|301.78|304.56|302.16|304.56|302.16|304.18|301.78|0
1652176400000|2022-05-10 09:53:20|304.45|302.05|304.56|302.16|304.56|302.16|304.45|302.05|0
1652176410000|2022-05-10 09:53:30|304.4|302|304.28|301.88|304.51|302.11|304.28|301.88|0
1652176420000|2022-05-10 09:53:40|304.23|301.83|304.39|301.99|304.51|302.11|304.23|301.83|0
1652176430000|2022-05-10 09:53:50|304.45|302.05|304.67|302.27|304.67|302.27|304.45|302.05|0
1652176440000|2022-05-10 09:54:00|304.51|302.11|304.56|302.16|304.56|302.16|304.23|301.83|0
1652176450000|2022-05-10 09:54:10|304.78|302.38|304.78|302.38|304.78|302.38|304.78|302.38|0
1652176460000|2022-05-10 09:54:20|304.84|302.44|304.56|302.16|304.89|302.49|304.56|302.16|0
1652176470000|2022-05-10 09:54:30|304.45|302.05|304.84|302.44|304.84|302.44|304.45|302.05|0
1652176480000|2022-05-10 09:54:40|304.89|302.49|305.11|302.71|305.11|302.71|304.89|302.49|0
1652176490000|2022-05-10 09:54:50|305.22|302.82|305.33|302.93|305.33|302.93|305.22|302.82|0
1652176500000|2022-05-10 09:55:00|305.39|302.99|305.33|302.93|305.39|302.99|305.33|302.93|0
1652176510000|2022-05-10 09:55:10|305.22|302.82|305.11|302.71|305.22|302.82|305.11|302.71|0
1652176520000|2022-05-10 09:55:20|305.06|302.66|305|302.6|305.06|302.66|304.89|302.49|0
1652176530000|2022-05-10 09:55:30|305.11|302.71|305.11|302.71|305.22|302.82|305.06|302.66|0
1652176540000|2022-05-10 09:55:40|305.22|302.82|305.11|302.71|305.22|302.82|305.11|302.71|0
1652176550000|2022-05-10 09:55:50|305.06|302.66|305.55|303.15|305.55|303.15|305.06|302.66|0
1652176560000|2022-05-10 09:56:00|305.5|303.1|305.61|303.21|305.61|303.21|305.39|302.99|0
1652176570000|2022-05-10 09:56:10|305.66|303.26|306.05|303.65|306.05|303.65|305.66|303.26|0
1652176580000|2022-05-10 09:56:20|306.1|303.7|306.1|303.7|306.27|303.87|305.99|303.59|0
1652176590000|2022-05-10 09:56:30|306.21|303.81|306.38|303.98|306.38|303.98|306.16|303.76|0
1652176600000|2022-05-10 09:56:40|306.32|303.92|305.88|303.48|306.32|303.92|305.88|303.48|0
1652176610000|2022-05-10 09:56:50|306.05|303.65|305.72|303.32|306.05|303.65|305.72|303.32|0
1652176620000|2022-05-10 09:57:00|305.88|303.48|305.72|303.32|305.88|303.48|305.72|303.32|0
1652176630000|2022-05-10 09:57:10|305.88|303.48|306.66|304.26|306.66|304.26|305.88|303.48|0
1652176640000|2022-05-10 09:57:20|306.77|304.37|306.66|304.26|306.77|304.37|306.66|304.26|0
1652176650000|2022-05-10 09:57:30|306.77|304.37|306.99|304.59|306.99|304.59|306.77|304.37|0
1652176660000|2022-05-10 09:57:40|306.77|304.37|307.1|304.7|307.1|304.7|306.77|304.37|0
1652176670000|2022-05-10 09:57:50|306.99|304.59|306.93|304.53|307.1|304.7|306.77|304.37|0
1652176680000|2022-05-10 09:58:00|306.77|304.37|306.43|304.03|306.77|304.37|306.38|303.98|0
1652176690000|2022-05-10 09:58:10|306.32|303.92|306.32|303.92|306.32|303.92|306.27|303.87|0
1652176700000|2022-05-10 09:58:20|306.21|303.81|306.21|303.81|306.27|303.87|306.21|303.81|0
1652176710000|2022-05-10 09:58:30|306.52|303.4|306.46|303.34|306.52|303.4|306.35|303.23|0
1652176720000|2022-05-10 09:58:40|306.57|303.45|306.63|303.51|306.63|303.51|306.57|303.45|0
1652176730000|2022-05-10 09:58:50|306.57|303.45|306.79|303.67|306.79|303.67|306.57|303.45|0
1652176740000|2022-05-10 09:59:00|306.74|303.62|306.63|303.51|306.74|303.62|306.63|303.51|0
1652176750000|2022-05-10 09:59:10|306.68|303.56|306.52|303.4|306.79|303.67|306.52|303.4|0
1652176760000|2022-05-10 09:59:20|306.57|303.45|306.63|303.51|306.63|303.51|306.46|303.34|0
1652176770000|2022-05-10 09:59:30|306.79|303.67|306.57|303.45|306.79|303.67|306.57|303.45|0
1652176780000|2022-05-10 09:59:40|306.68|303.56|306.74|303.62|306.74|303.62|306.68|303.56|0
1652176790000|2022-05-10 09:59:50|306.79|303.67|307.01|303.89|307.01|303.89|306.79|303.67|0
1652176800000|2022-05-10 10:00:00|306.9|303.78|306.68|303.56|306.96|303.84|306.68|303.56|0
1652176810000|2022-05-10 10:00:10|306.24|303.12|306.02|302.9|306.24|303.12|306.02|302.9|0
1652176820000|2022-05-10 10:00:20|306.13|303.01|306.19|303.07|306.24|303.12|306.08|302.96|0
1652176830000|2022-05-10 10:00:30|306.9|303.78|307.24|304.12|307.24|304.12|306.9|303.78|0
1652176840000|2022-05-10 10:00:40|307.13|304.01|307.24|304.12|307.35|304.23|307.13|304.01|0
1652176850000|2022-05-10 10:00:50|307.12|304|307.68|304.56|307.9|304.78|307.12|304|0
1652176860000|2022-05-10 10:01:00|307.57|304.45|306.96|303.84|307.57|304.45|306.96|303.84|0
1652176870000|2022-05-10 10:01:10|306.85|303.73|307.35|304.23|307.35|304.23|306.85|303.73|0
1652176880000|2022-05-10 10:01:20|307.24|304.12|307.24|304.12|307.24|304.12|307.24|304.12|0
1652176890000|2022-05-10 10:01:30|307.35|304.23|307.35|304.23|307.35|304.23|307.35|304.23|0
1652176900000|2022-05-10 10:01:40|307.29|304.17|307.18|304.06|307.35|304.23|307.18|304.06|0
1652176910000|2022-05-10 10:01:50|307.35|304.23|307.01|303.89|307.46|304.34|307.01|303.89|0
1652176920000|2022-05-10 10:02:00|307.07|303.95|307.35|304.23|307.35|304.23|307.07|303.95|0
1652176930000|2022-05-10 10:02:10|307.29|304.17|307.46|304.34|307.46|304.34|307.29|304.17|0
1652176940000|2022-05-10 10:02:20|307.35|304.23|307.46|304.34|307.57|304.45|307.35|304.23|0
1652176950000|2022-05-10 10:02:30|307.51|304.39|307.35|304.23|307.51|304.39|307.35|304.23|0
1652176960000|2022-05-10 10:02:40|307.23|304.11|307.35|304.23|307.46|304.34|307.23|304.11|0
1652176970000|2022-05-10 10:02:50|307.29|304.17|306.9|303.78|307.35|304.23|306.9|303.78|0
1652176980000|2022-05-10 10:03:00|306.74|303.62|306.79|303.67|306.79|303.67|306.68|303.56|0
1652176990000|2022-05-10 10:03:10|306.68|303.56|307.01|303.89|307.01|303.89|306.68|303.56|0
1652177000000|2022-05-10 10:03:20|307.23|304.11|307.35|304.23|307.35|304.23|307.12|304|0
1652177010000|2022-05-10 10:03:30|307.01|303.89|307.35|304.23|307.35|304.23|307.01|303.89|0
1652177020000|2022-05-10 10:03:40|307.46|304.34|307.35|304.23|307.57|304.45|307.35|304.23|0
1652177030000|2022-05-10 10:03:50|307.46|304.34|307.23|304.11|307.46|304.34|307.18|304.06|0
1652177040000|2022-05-10 10:04:00|307.29|304.17|307.29|304.17|307.29|304.17|307.23|304.11|0
1652177050000|2022-05-10 10:04:10|307.57|304.45|307.57|304.45|307.62|304.5|307.46|304.34|0
1652177060000|2022-05-10 10:04:20|307.68|304.56|307.68|304.56|307.68|304.56|307.68|304.56|0
1652177070000|2022-05-10 10:04:30|307.57|304.45|307.46|304.34|307.57|304.45|307.46|304.34|0
1652177080000|2022-05-10 10:04:40|307.51|304.39|307.01|303.89|307.51|304.39|307.01|303.89|0
1652177090000|2022-05-10 10:04:50|307.12|304|307.01|303.89|307.12|304|307.01|303.89|0
1652177100000|2022-05-10 10:05:00|306.9|303.78|306.68|303.56|306.9|303.78|306.68|303.56|0
1652177110000|2022-05-10 10:05:10|306.79|303.67|307.12|304|307.12|304|306.79|303.67|0
1652177120000|2022-05-10 10:05:20|307.01|303.89|306.85|303.73|307.07|303.95|306.85|303.73|0
1652177130000|2022-05-10 10:05:30|306.79|303.67|306.79|303.67|306.79|303.67|306.74|303.62|0
1652177140000|2022-05-10 10:05:40|306.46|303.34|306.13|303.01|306.46|303.34|305.96|302.84|0
1652177150000|2022-05-10 10:05:50|306.02|302.9|305.79|302.67|306.02|302.9|305.79|302.67|0
1652177160000|2022-05-10 10:06:00|305.74|302.62|305.68|302.56|305.74|302.62|305.63|302.51|0
1652177170000|2022-05-10 10:06:10|305.52|302.4|305.41|302.29|305.52|302.4|305.41|302.29|0
1652177180000|2022-05-10 10:06:20|305.46|302.34|305.46|302.34|305.46|302.34|305.46|302.34|0
1652177190000|2022-05-10 10:06:30|305.68|302.56|305.85|302.73|305.85|302.73|305.68|302.56|0
1652177200000|2022-05-10 10:06:40|305.79|302.67|305.52|302.4|305.79|302.67|305.52|302.4|0
1652177210000|2022-05-10 10:06:50|305.41|302.29|305.57|302.45|305.57|302.45|305.35|302.23|0
1652177220000|2022-05-10 10:07:00|305.63|302.51|305.52|302.4|305.63|302.51|305.46|302.34|0
1652177230000|2022-05-10 10:07:10|305.57|302.45|305.52|302.4|305.57|302.45|305.52|302.4|0
1652177240000|2022-05-10 10:07:20|305.46|302.34|305.52|302.4|305.52|302.4|305.46|302.34|0
1652177250000|2022-05-10 10:07:30|305.79|302.67|305.85|302.73|305.9|302.78|305.79|302.67|0
1652177260000|2022-05-10 10:07:40|305.79|302.67|305.68|302.56|305.79|302.67|305.57|302.45|0
1652177270000|2022-05-10 10:07:50|305.79|302.67|305.74|302.62|305.79|302.67|305.74|302.62|0
1652177280000|2022-05-10 10:08:00|305.79|302.67|305.68|302.56|305.79|302.67|305.68|302.56|0
1652177290000|2022-05-10 10:08:10|305.57|302.45|305.08|301.96|305.57|302.45|305.08|301.96|0
1652177300000|2022-05-10 10:08:20|304.91|301.79|305.57|302.45|305.57|302.45|304.91|301.79|0
1652177310000|2022-05-10 10:08:30|305.68|302.56|305.68|302.56|305.68|302.56|305.68|302.56|0
1652177320000|2022-05-10 10:08:40|305.57|302.45|305.79|302.67|305.79|302.67|305.57|302.45|0
1652177330000|2022-05-10 10:08:50|306.24|303.12|306.01|302.89|306.24|303.12|306.01|302.89|0
1652177340000|2022-05-10 10:09:00|306.12|303|305.96|302.84|306.12|303|305.9|302.78|0
1652177350000|2022-05-10 10:09:10|305.9|302.78|306.12|303|306.24|303.12|305.74|302.62|0
1652177360000|2022-05-10 10:09:20|306.01|302.89|306.12|303|306.12|303|306.01|302.89|0
1652177370000|2022-05-10 10:09:30|306.23|303.11|306.46|303.34|306.57|303.45|306.23|303.11|0
1652177380000|2022-05-10 10:09:40|306.35|303.23|306.29|303.17|306.35|303.23|306.23|303.11|0
1652177390000|2022-05-10 10:09:50|306.35|303.23|306.68|303.56|306.68|303.56|306.35|303.23|0
1652177400000|2022-05-10 10:10:00|306.57|303.45|306.46|303.34|306.57|303.45|306.4|303.28|0
1652177410000|2022-05-10 10:10:10|306.35|303.23|306.35|303.23|306.35|303.23|306.23|303.11|0
1652177420000|2022-05-10 10:10:20|306.23|303.11|306.18|303.06|306.29|303.17|306.18|303.06|0
1652177430000|2022-05-10 10:10:30|306.35|303.23|306.51|303.39|306.51|303.39|306.23|303.11|0
1652177440000|2022-05-10 10:10:40|306.46|303.34|306.29|303.17|306.46|303.34|306.29|303.17|0
1652177450000|2022-05-10 10:10:50|306.34|303.22|306.46|303.34|306.46|303.34|306.34|303.22|0
1652177460000|2022-05-10 10:11:00|306.34|303.22|306.23|303.11|306.34|303.22|306.18|303.06|0
1652177470000|2022-05-10 10:11:10|306.34|303.22|306.46|303.34|306.51|303.39|306.34|303.22|0
1652177480000|2022-05-10 10:11:20|306.51|303.39|306.46|303.34|306.51|303.39|306.46|303.34|0
1652177490000|2022-05-10 10:11:30|306.57|303.45|306.68|303.56|306.68|303.56|306.51|303.39|0
1652177500000|2022-05-10 10:11:40|306.46|303.34|306.34|303.22|306.46|303.34|306.34|303.22|0
1652177510000|2022-05-10 10:11:50|306.12|303|306.01|302.89|306.12|303|306.01|302.89|0
1652177520000|2022-05-10 10:12:00|305.96|302.84|305.57|302.45|306.01|302.89|305.57|302.45|0
1652177530000|2022-05-10 10:12:10|305.68|302.56|305.57|302.45|305.68|302.56|305.57|302.45|0
1652177540000|2022-05-10 10:12:20|305.68|302.56|305.85|302.73|306.01|302.89|305.68|302.56|0
1652177550000|2022-05-10 10:12:30|305.79|302.67|305.9|302.78|305.9|302.78|305.79|302.67|0
1652177560000|2022-05-10 10:12:40|305.85|302.73|305.63|302.51|305.85|302.73|305.63|302.51|0
1652177570000|2022-05-10 10:12:50|305.57|302.45|305.9|302.78|305.9|302.78|305.57|302.45|0
1652177580000|2022-05-10 10:13:00|306.12|303|305.85|302.73|306.12|303|305.85|302.73|0
1652177590000|2022-05-10 10:13:10|305.9|302.78|305.68|302.56|305.9|302.78|305.68|302.56|0
1652177600000|2022-05-10 10:13:20|305.85|302.73|305.9|302.78|305.9|302.78|305.85|302.73|0
1652177610000|2022-05-10 10:13:30|306.01|302.89|306.01|302.89|306.23|303.11|306.01|302.89|0
1652177620000|2022-05-10 10:13:40|306.23|303.11|306.29|303.17|306.29|303.17|306.23|303.11|0
1652177630000|2022-05-10 10:13:50|306.12|303|306.34|303.22|306.34|303.22|306.12|303|0
1652177640000|2022-05-10 10:14:00|306.4|303.28|306.4|303.28|306.51|303.39|306.4|303.28|0
1652177650000|2022-05-10 10:14:10|306.23|303.11|306.23|303.11|306.23|303.11|306.18|303.06|0
1652177660000|2022-05-10 10:14:20|306.45|303.33|306.51|303.39|306.51|303.39|306.45|303.33|0
1652177670000|2022-05-10 10:14:30|306.62|303.5|307.01|303.89|307.01|303.89|306.62|303.5|0
1652177680000|2022-05-10 10:14:40|306.79|303.67|306.79|303.67|306.9|303.78|306.79|303.67|0
1652177690000|2022-05-10 10:14:50|306.84|303.72|306.67|303.55|306.84|303.72|306.67|303.55|0
1652177700000|2022-05-10 10:15:00|306.56|303.44|306.4|303.28|306.56|303.44|306.34|303.22|0
1652177710000|2022-05-10 10:15:10|306.56|303.44|306.34|303.22|306.56|303.44|306.34|303.22|0
1652177720000|2022-05-10 10:15:20|306.51|303.39|306.34|303.22|306.51|303.39|306.34|303.22|0
1652177730000|2022-05-10 10:15:30|306.29|303.17|306.34|303.22|306.34|303.22|306.23|303.11|0
1652177740000|2022-05-10 10:15:40|306.4|303.28|306.34|303.22|306.4|303.28|306.34|303.22|0
1652177750000|2022-05-10 10:15:50|306.01|302.89|306.12|303|306.12|303|305.96|302.84|0
1652177760000|2022-05-10 10:16:00|306.18|303.06|307.01|303.89|307.01|303.89|306.18|303.06|0
1652177770000|2022-05-10 10:16:10|307.12|304|307.56|304.44|307.56|304.44|307.12|304|0
1652177780000|2022-05-10 10:16:20|307.34|304.22|307.67|304.55|307.67|304.55|307.29|304.17|0
1652177790000|2022-05-10 10:16:30|307.62|304.5|308.06|304.94|308.06|304.94|307.62|304.5|0
1652177800000|2022-05-10 10:16:40|307.89|304.77|307.89|304.77|308|304.88|307.78|304.66|0
1652177810000|2022-05-10 10:16:50|308|304.88|307.56|304.44|308|304.88|307.45|304.33|0
1652177820000|2022-05-10 10:17:00|307.78|304.66|307.78|304.66|307.78|304.66|307.78|304.66|0
1652177830000|2022-05-10 10:17:10|307.73|304.61|307.56|304.44|307.73|304.61|307.45|304.33|0
1652177840000|2022-05-10 10:17:20|307.67|304.55|307.56|304.44|307.78|304.66|307.56|304.44|0
1652177850000|2022-05-10 10:17:30|307.45|304.33|307.73|304.61|307.73|304.61|307.23|304.11|0
1652177860000|2022-05-10 10:17:40|307.67|304.55|307.56|304.44|307.67|304.55|307.45|304.33|0
1652177870000|2022-05-10 10:17:50|307.62|304.5|307.67|304.55|307.67|304.55|307.62|304.5|0
1652177880000|2022-05-10 10:18:00|307.45|304.33|307.45|304.33|307.45|304.33|307.45|304.33|0
1652177890000|2022-05-10 10:18:10|307.51|304.39|307.23|304.11|307.51|304.39|307.23|304.11|0
1652177900000|2022-05-10 10:18:20|307.06|303.94|307.45|304.33|307.45|304.33|306.95|303.83|0
1652177910000|2022-05-10 10:18:30|307.28|304.16|307.23|304.11|307.34|304.22|307.23|304.11|0
1652177920000|2022-05-10 10:18:40|307.06|303.94|306.51|303.39|307.06|303.94|306.51|303.39|0
1652177930000|2022-05-10 10:18:50|306.45|303.33|306.45|303.33|306.56|303.44|306.45|303.33|0
1652177940000|2022-05-10 10:19:00|306.56|303.44|306.18|303.06|306.56|303.44|306.18|303.06|0
1652177950000|2022-05-10 10:19:10|306.23|303.11|305.68|302.56|306.23|303.11|305.68|302.56|0
1652177960000|2022-05-10 10:19:20|305.73|302.61|305.79|302.67|305.79|302.67|305.73|302.61|0
1652177970000|2022-05-10 10:19:30|305.9|302.78|305.73|302.61|305.9|302.78|305.68|302.56|0
1652177980000|2022-05-10 10:19:40|305.68|302.56|305.68|302.56|305.79|302.67|305.68|302.56|0
1652178000000|2022-05-10 10:20:00|305.62|302.5|305.24|302.12|305.62|302.5|305.24|302.12|0
1652178010000|2022-05-10 10:20:10|305.13|302.01|305.35|302.23|305.35|302.23|305.13|302.01|0
1652178020000|2022-05-10 10:20:20|305.46|302.34|305.57|302.45|305.57|302.45|305.4|302.28|0
1652178030000|2022-05-10 10:20:30|305.46|302.34|305.46|302.34|305.51|302.39|305.46|302.34|0
1652178040000|2022-05-10 10:20:40|305.51|302.39|305.68|302.56|305.68|302.56|305.51|302.39|0
1652178050000|2022-05-10 10:20:50|305.57|302.45|305.68|302.56|305.79|302.67|305.57|302.45|0
1652178060000|2022-05-10 10:21:00|305.9|302.78|305.9|302.78|306.01|302.89|305.9|302.78|0
1652178070000|2022-05-10 10:21:10|305.68|302.56|305.57|302.45|305.68|302.56|305.57|302.45|0
1652178080000|2022-05-10 10:21:20|305.68|302.56|305.46|302.34|305.68|302.56|305.46|302.34|0
1652178090000|2022-05-10 10:21:30|305.23|302.11|305.23|302.11|305.35|302.23|305.23|302.11|0
1652178100000|2022-05-10 10:21:40|305.29|302.17|305.62|302.5|305.62|302.5|305.29|302.17|0
1652178110000|2022-05-10 10:21:50|305.57|302.45|305.12|302|305.57|302.45|305.01|301.89|0
1652178120000|2022-05-10 10:22:00|305.18|302.06|305.12|302|305.18|302.06|305.12|302|0
1652178130000|2022-05-10 10:22:10|305.23|302.11|305.12|302|305.34|302.22|305.12|302|0
1652178140000|2022-05-10 10:22:20|305.01|301.89|304.9|301.78|305.01|301.89|304.9|301.78|0
1652178150000|2022-05-10 10:22:30|305.01|301.89|304.13|301.01|305.01|301.89|304.13|301.01|0
1652178160000|2022-05-10 10:22:40|304.35|301.23|304.57|301.45|304.57|301.45|304.35|301.23|0
1652178170000|2022-05-10 10:22:50|304.79|301.67|304.79|301.67|304.79|301.67|304.68|301.56|0
1652178180000|2022-05-10 10:23:00|304.9|301.78|304.96|301.84|304.96|301.84|304.79|301.67|0
1652178190000|2022-05-10 10:23:10|305.01|301.89|305.23|302.11|305.23|302.11|304.96|301.84|0
1652178200000|2022-05-10 10:23:20|305.18|302.06|305.18|302.06|305.18|302.06|305.18|302.06|0
1652178210000|2022-05-10 10:23:30|305.68|302.56|305.18|302.06|305.68|302.56|305.18|302.06|0
1652178220000|2022-05-10 10:23:40|305.23|302.11|305.12|302|305.34|302.22|305.12|302|0
1652178230000|2022-05-10 10:23:50|305.07|301.95|304.68|301.56|305.12|302|304.68|301.56|0
1652178240000|2022-05-10 10:24:00|304.41|301.29|304.46|301.34|304.46|301.34|304.41|301.29|0
1652178250000|2022-05-10 10:24:10|304.57|301.45|304.79|301.67|304.79|301.67|304.57|301.45|0
1652178260000|2022-05-10 10:24:20|304.9|301.78|304.57|301.45|304.9|301.78|304.57|301.45|0
1652178270000|2022-05-10 10:24:30|304.52|301.4|304.35|301.23|304.52|301.4|304.24|301.12|0
1652178280000|2022-05-10 10:24:40|304.41|301.29|304.35|301.23|304.41|301.29|304.35|301.23|0
1652178290000|2022-05-10 10:24:50|304.24|301.12|304.3|301.18|304.3|301.18|304.24|301.12|0
1652178300000|2022-05-10 10:25:00|303.94|301.54|303.99|301.59|303.99|301.59|303.77|301.37|0
1652178310000|2022-05-10 10:25:10|304.1|301.7|304.1|301.7|304.1|301.7|304.1|301.7|0
1652178320000|2022-05-10 10:25:20|304.21|301.81|303.99|301.59|304.21|301.81|303.99|301.59|0
1652178330000|2022-05-10 10:25:30|304.05|301.65|304.1|301.7|304.1|301.7|303.99|301.59|0
1652178340000|2022-05-10 10:25:40|304.32|301.92|304.65|302.25|304.65|302.25|304.32|301.92|0
1652178350000|2022-05-10 10:25:50|304.76|302.36|304.98|302.58|304.98|302.58|304.76|302.36|0
1652178360000|2022-05-10 10:26:00|304.76|302.36|304.98|302.58|304.98|302.58|304.76|302.36|0
1652178370000|2022-05-10 10:26:10|304.87|302.47|304.76|302.36|304.87|302.47|304.76|302.36|0
1652178380000|2022-05-10 10:26:20|304.65|302.25|304.49|302.09|304.65|302.25|304.49|302.09|0
1652178390000|2022-05-10 10:26:30|304.43|302.03|304.43|302.03|304.43|302.03|304.43|302.03|0
1652178400000|2022-05-10 10:26:40|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1652178410000|2022-05-10 10:26:50|304.43|302.03|304.32|301.92|304.43|302.03|304.32|301.92|0
1652178420000|2022-05-10 10:27:00|304.1|301.7|304.21|301.81|304.21|301.81|304.1|301.7|0
1652178430000|2022-05-10 10:27:10|304.05|301.65|304.05|301.65|304.1|301.7|303.99|301.59|0
1652178440000|2022-05-10 10:27:20|304.21|301.81|304.21|301.81|304.21|301.81|304.1|301.7|0
1652178450000|2022-05-10 10:27:30|304.16|301.76|304.21|301.81|304.21|301.81|304.16|301.76|0
1652178460000|2022-05-10 10:27:40|304.16|301.76|304.16|301.76|304.16|301.76|304.16|301.76|0
1652178470000|2022-05-10 10:27:50|304.21|301.81|304.16|301.76|304.21|301.81|304.16|301.76|0
1652178480000|2022-05-10 10:28:00|304.21|301.81|304.43|302.03|304.43|302.03|304.1|301.7|0
1652178490000|2022-05-10 10:28:10|304.49|302.09|304.21|301.81|304.54|302.14|304.21|301.81|0
1652178500000|2022-05-10 10:28:20|304.1|301.7|304.21|301.81|304.21|301.81|304.1|301.7|0
1652178510000|2022-05-10 10:28:30|304.32|301.92|304.43|302.03|304.43|302.03|304.27|301.87|0
1652178520000|2022-05-10 10:28:40|304.38|301.98|304.1|301.7|304.38|301.98|304.1|301.7|0
1652178530000|2022-05-10 10:28:50|303.99|301.59|303.77|301.37|303.99|301.59|303.77|301.37|0
1652178540000|2022-05-10 10:29:00|303.88|301.48|303.99|301.59|303.99|301.59|303.88|301.48|0
1652178550000|2022-05-10 10:29:10|304.1|301.7|303.99|301.59|304.1|301.7|303.99|301.59|0
1652178560000|2022-05-10 10:29:20|304.1|301.7|304.27|301.87|304.32|301.92|304.1|301.7|0
1652178570000|2022-05-10 10:29:30|304.32|301.92|304.32|301.92|304.32|301.92|304.27|301.87|0
1652178580000|2022-05-10 10:29:40|304.54|302.14|304.54|302.14|304.54|302.14|304.54|302.14|0
1652178600000|2022-05-10 10:30:00|304.76|302.36|304.27|301.87|304.76|302.36|304.27|301.87|0
1652178610000|2022-05-10 10:30:10|304.21|301.81|304.21|301.81|304.21|301.81|304.16|301.76|0
1652178620000|2022-05-10 10:30:20|304.1|301.7|303.72|301.32|304.1|301.7|303.72|301.32|0
1652178630000|2022-05-10 10:30:30|303.66|301.26|303.77|301.37|303.77|301.37|303.66|301.26|0
1652178640000|2022-05-10 10:30:40|304.05|301.65|303.88|301.48|304.05|301.65|303.88|301.48|0
1652178650000|2022-05-10 10:30:50|303.99|301.59|303.99|301.59|304.05|301.65|303.99|301.59|0
1652178660000|2022-05-10 10:31:00|304.05|301.65|304.32|301.92|304.32|301.92|304.05|301.65|0
1652178670000|2022-05-10 10:31:10|304.21|301.81|304.32|301.92|304.32|301.92|304.21|301.81|0
1652178680000|2022-05-10 10:31:20|304.21|301.81|304.1|301.7|304.21|301.81|303.99|301.59|0
1652178690000|2022-05-10 10:31:30|304.21|301.81|304.16|301.76|304.21|301.81|304.16|301.76|0
1652178700000|2022-05-10 10:31:40|303.99|301.59|303.88|301.48|303.99|301.59|303.88|301.48|0
1652178710000|2022-05-10 10:31:50|303.99|301.59|304.05|301.65|304.21|301.81|303.99|301.59|0
1652178720000|2022-05-10 10:32:00|304.1|301.7|304.21|301.81|304.21|301.81|304.1|301.7|0
1652178740000|2022-05-10 10:32:20|304.16|301.76|303.88|301.48|304.16|301.76|303.88|301.48|0
1652178750000|2022-05-10 10:32:30|303.77|301.37|303.88|301.48|303.88|301.48|303.77|301.37|0
1652178760000|2022-05-10 10:32:40|303.82|301.42|303.88|301.48|303.88|301.48|303.82|301.42|0
1652178770000|2022-05-10 10:32:50|303.77|301.37|303.77|301.37|303.77|301.37|303.77|301.37|0
1652178780000|2022-05-10 10:33:00|303.93|301.53|304.1|301.7|304.15|301.75|303.93|301.53|0
1652178790000|2022-05-10 10:33:10|304.04|301.64|304.1|301.7|304.1|301.7|304.04|301.64|0
1652178800000|2022-05-10 10:33:20|304.21|301.81|303.33|300.93|304.21|301.81|303.33|300.93|0
1652178810000|2022-05-10 10:33:30|303.44|301.04|303.16|300.76|303.44|301.04|303.16|300.76|0
1652178820000|2022-05-10 10:33:40|303.22|300.82|303.33|300.93|303.33|300.93|303.16|300.76|0
1652178830000|2022-05-10 10:33:50|303.44|301.04|303.55|301.15|303.66|301.26|303.44|301.04|0
1652178840000|2022-05-10 10:34:00|303.6|301.2|303.22|300.82|303.6|301.2|303.22|300.82|0
1652178850000|2022-05-10 10:34:10|303.11|300.71|303.16|300.76|303.22|300.82|303.11|300.71|0
1652178860000|2022-05-10 10:34:20|303.11|300.71|303.05|300.65|303.11|300.71|303|300.6|0
1652178870000|2022-05-10 10:34:30|303.11|300.71|303.11|300.71|303.11|300.71|303|300.6|0
1652178880000|2022-05-10 10:34:40|302.89|300.49|302.83|300.43|302.89|300.49|302.78|300.38|0
1652178890000|2022-05-10 10:34:50|302.89|300.49|302.56|300.16|302.89|300.49|302.56|300.16|0
1652178900000|2022-05-10 10:35:00|302.67|300.27|302.67|300.27|302.67|300.27|302.62|300.22|0
1652178910000|2022-05-10 10:35:10|302.56|300.16|302.67|300.27|302.67|300.27|302.56|300.16|0
1652178930000|2022-05-10 10:35:30|302.56|300.16|302.56|300.16|302.56|300.16|302.56|300.16|0
1652178940000|2022-05-10 10:35:40|302.61|300.21|302.78|300.38|302.78|300.38|302.61|300.21|0
1652178950000|2022-05-10 10:35:50|302.89|300.49|302.78|300.38|302.89|300.49|302.78|300.38|0
1652178960000|2022-05-10 10:36:00|302.67|300.27|302.67|300.27|302.67|300.27|302.56|300.16|0
1652178970000|2022-05-10 10:36:10|302.78|300.38|302.56|300.16|302.78|300.38|302.56|300.16|0
1652178980000|2022-05-10 10:36:20|302.45|300.05|302.5|300.1|302.5|300.1|302.45|300.05|0
1652178990000|2022-05-10 10:36:30|302.56|300.16|302.61|300.21|302.61|300.21|302.56|300.16|0
1652179000000|2022-05-10 10:36:40|302.56|300.16|302.45|300.05|302.61|300.21|302.45|300.05|0
1652179010000|2022-05-10 10:36:50|302.56|300.16|302.67|300.27|302.67|300.27|302.56|300.16|0
1652179020000|2022-05-10 10:37:00|302.78|300.38|303|300.6|303.11|300.71|302.78|300.38|0
1652179030000|2022-05-10 10:37:10|303.05|300.65|303.11|300.71|303.11|300.71|302.94|300.54|0
1652179040000|2022-05-10 10:37:20|303|300.6|302.83|300.43|303|300.6|302.78|300.38|0
1652179050000|2022-05-10 10:37:30|302.89|300.49|302.72|300.32|302.89|300.49|302.72|300.32|0
1652179060000|2022-05-10 10:37:40|302.67|300.27|302.72|300.32|302.72|300.32|302.67|300.27|0
1652179070000|2022-05-10 10:37:50|302.67|300.27|302.72|300.32|302.72|300.32|302.56|300.16|0
1652179080000|2022-05-10 10:38:00|302.78|300.38|302.89|300.49|302.89|300.49|302.78|300.38|0
1652179090000|2022-05-10 10:38:10|303|300.6|303|300.6|303.11|300.71|303|300.6|0
1652179100000|2022-05-10 10:38:20|302.94|300.54|303.11|300.71|303.11|300.71|302.94|300.54|0
1652179110000|2022-05-10 10:38:30|303.16|300.76|303|300.6|303.16|300.76|303|300.6|0
1652179120000|2022-05-10 10:38:40|303.21|300.81|303.21|300.81|303.32|300.92|303.21|300.81|0
1652179130000|2022-05-10 10:38:50|303.16|300.76|303.32|300.92|303.32|300.92|303|300.6|0
1652179140000|2022-05-10 10:39:00|303.21|300.81|303.21|300.81|303.21|300.81|303.21|300.81|0
1652179150000|2022-05-10 10:39:10|303.27|300.87|303.1|300.7|303.27|300.87|303.1|300.7|0
1652179160000|2022-05-10 10:39:20|303.05|300.65|303.1|300.7|303.1|300.7|303.05|300.65|0
1652179170000|2022-05-10 10:39:30|303.16|300.76|303.21|300.81|303.32|300.92|303.1|300.7|0
1652179190000|2022-05-10 10:39:50|303.16|300.76|303.1|300.7|303.16|300.76|303.1|300.7|0
1652179200000|2022-05-10 10:40:00|302.99|300.59|302.88|300.48|302.99|300.59|302.88|300.48|0
1652179220000|2022-05-10 10:40:20|302.99|300.59|302.99|300.59|302.99|300.59|302.99|300.59|0
1652179230000|2022-05-10 10:40:30|303.1|300.7|303.21|300.81|303.32|300.92|303.1|300.7|0
1652179240000|2022-05-10 10:40:40|303.1|300.7|303.32|300.92|303.43|301.03|303.1|300.7|0
1652179250000|2022-05-10 10:40:50|303.21|300.81|303.43|301.03|303.43|301.03|303.21|300.81|0
1652179260000|2022-05-10 10:41:00|303.38|300.98|303.1|300.7|303.38|300.98|303.05|300.65|0
1652179270000|2022-05-10 10:41:10|303.16|300.76|303.21|300.81|303.27|300.87|303.16|300.76|0
1652179280000|2022-05-10 10:41:20|303.1|300.7|303.21|300.81|303.21|300.81|303.1|300.7|0
1652179290000|2022-05-10 10:41:30|302.88|300.48|302.72|300.32|302.88|300.48|302.72|300.32|0
1652179300000|2022-05-10 10:41:40|302.5|300.1|302.45|300.05|302.77|300.37|302.45|300.05|0
1652179310000|2022-05-10 10:41:50|302.55|300.15|302.55|300.15|302.55|300.15|302.55|300.15|0
1652179320000|2022-05-10 10:42:00|302.77|300.37|302.99|300.59|302.99|300.59|302.77|300.37|0
1652179330000|2022-05-10 10:42:10|303.54|301.14|303.21|300.81|303.54|301.14|303.21|300.81|0
1652179340000|2022-05-10 10:42:20|303.16|300.76|303.21|300.81|303.21|300.81|303.1|300.7|0
1652179350000|2022-05-10 10:42:30|303.1|300.7|303.05|300.65|303.1|300.7|302.88|300.48|0
1652179360000|2022-05-10 10:42:40|303.21|300.81|303.21|300.81|303.27|300.87|303.21|300.81|0
1652179370000|2022-05-10 10:42:50|303.32|300.92|303.32|300.92|303.32|300.92|303.32|300.92|0
1652179380000|2022-05-10 10:43:00|303.43|301.03|302.77|300.37|303.43|301.03|302.77|300.37|0
1652179390000|2022-05-10 10:43:10|302.72|300.32|302.88|300.48|302.88|300.48|302.72|300.32|0
1652179400000|2022-05-10 10:43:20|302.99|300.59|303.05|300.65|303.05|300.65|302.99|300.59|0
1652179410000|2022-05-10 10:43:30|303.1|300.7|303.1|300.7|303.1|300.7|303.05|300.65|0
1652179420000|2022-05-10 10:43:40|303.05|300.65|302.99|300.59|303.05|300.65|302.99|300.59|0
1652179430000|2022-05-10 10:43:50|303.1|300.7|302.99|300.59|303.1|300.7|302.99|300.59|0
1652179440000|2022-05-10 10:44:00|303.1|300.7|302.94|300.54|303.1|300.7|302.94|300.54|0
1652179450000|2022-05-10 10:44:10|303.05|300.65|303.1|300.7|303.1|300.7|303.05|300.65|0
1652179460000|2022-05-10 10:44:20|303.05|300.65|302.94|300.54|303.05|300.65|302.94|300.54|0
1652179470000|2022-05-10 10:44:30|302.99|300.59|303.1|300.7|303.1|300.7|302.99|300.59|0
1652179480000|2022-05-10 10:44:40|303.16|300.76|303.1|300.7|303.21|300.81|303.1|300.7|0
1652179490000|2022-05-10 10:44:50|303.21|300.81|303.21|300.81|303.27|300.87|303.21|300.81|0
1652179500000|2022-05-10 10:45:00|303.27|300.87|303.16|300.76|303.32|300.92|303.16|300.76|0
1652179510000|2022-05-10 10:45:10|303.1|300.7|303.1|300.7|303.1|300.7|303.1|300.7|0
1652179520000|2022-05-10 10:45:20|302.99|300.59|302.66|300.26|302.99|300.59|302.66|300.26|0
1652179530000|2022-05-10 10:45:30|302.77|300.37|302.66|300.26|302.77|300.37|302.66|300.26|0
1652179540000|2022-05-10 10:45:40|302.77|300.37|302.5|300.1|302.77|300.37|302.5|300.1|0
1652179550000|2022-05-10 10:45:50|302.44|300.04|302.61|300.21|302.61|300.21|302.44|300.04|0
1652179560000|2022-05-10 10:46:00|302.77|300.37|302.77|300.37|302.77|300.37|302.77|300.37|0
1652179570000|2022-05-10 10:46:10|302.99|300.59|302.99|300.59|303.1|300.7|302.99|300.59|0
1652179580000|2022-05-10 10:46:20|303.1|300.7|303.54|301.14|303.54|301.14|303.1|300.7|0
1652179590000|2022-05-10 10:46:30|303.76|301.36|304.2|301.8|304.2|301.8|303.76|301.36|0
1652179600000|2022-05-10 10:46:40|304.09|301.69|304.2|301.8|304.31|301.91|304.09|301.69|0
1652179610000|2022-05-10 10:46:50|304.09|301.69|303.98|301.58|304.09|301.69|303.93|301.53|0
1652179620000|2022-05-10 10:47:00|304.2|301.8|304.09|301.69|304.2|301.8|304.09|301.69|0
1652179630000|2022-05-10 10:47:10|304.2|301.8|304.42|302.02|304.42|302.02|304.09|301.69|0
1652179640000|2022-05-10 10:47:20|304.31|301.91|304.64|302.24|304.64|302.24|304.31|301.91|0
1652179650000|2022-05-10 10:47:30|304.59|302.19|304.81|302.41|304.81|302.41|304.53|302.13|0
1652179660000|2022-05-10 10:47:40|304.86|302.46|304.86|302.46|304.86|302.46|304.75|302.35|0
1652179670000|2022-05-10 10:47:50|304.97|302.57|305.08|302.68|305.3|302.9|304.97|302.57|0
1652179680000|2022-05-10 10:48:00|304.97|302.57|305.08|302.68|305.08|302.68|304.97|302.57|0
1652179690000|2022-05-10 10:48:10|304.97|302.57|304.97|302.57|305.03|302.63|304.97|302.57|0
1652179700000|2022-05-10 10:48:20|305.14|302.74|305.36|302.96|305.36|302.96|305.14|302.74|0
1652179710000|2022-05-10 10:48:30|305.08|302.68|305.08|302.68|305.19|302.79|305.08|302.68|0
1652179720000|2022-05-10 10:48:40|305.19|302.79|305.25|302.85|305.25|302.85|305.19|302.79|0
1652179730000|2022-05-10 10:48:50|305.3|302.9|305.41|303.01|305.52|303.12|305.3|302.9|0
1652179740000|2022-05-10 10:49:00|305.47|303.07|305.63|303.23|305.63|303.23|305.47|303.07|0
1652179750000|2022-05-10 10:49:10|305.74|303.34|305.58|303.18|305.74|303.34|305.58|303.18|0
1652179760000|2022-05-10 10:49:20|305.41|303.01|305.41|303.01|305.41|303.01|305.41|303.01|0
1652179770000|2022-05-10 10:49:30|304.97|302.57|304.97|302.57|304.97|302.57|304.97|302.57|0
1652179780000|2022-05-10 10:49:40|305.03|302.63|305.19|302.79|305.3|302.9|305.03|302.63|0
1652179790000|2022-05-10 10:49:50|305.25|302.85|305.19|302.79|305.25|302.85|305.19|302.79|0
1652179800000|2022-05-10 10:50:00|305.3|302.9|305.58|303.18|305.58|303.18|305.3|302.9|0
1652179810000|2022-05-10 10:50:10|305.85|303.45|305.3|302.9|305.85|303.45|305.3|302.9|0
1652179820000|2022-05-10 10:50:20|305.41|303.01|305.25|302.85|305.41|303.01|305.19|302.79|0
1652179830000|2022-05-10 10:50:30|305.19|302.79|305.19|302.79|305.19|302.79|305.19|302.79|0
1652179840000|2022-05-10 10:50:40|305.08|302.68|305.19|302.79|305.19|302.79|305.08|302.68|0
1652179850000|2022-05-10 10:50:50|304.97|302.57|304.97|302.57|304.97|302.57|304.97|302.57|0
1652179860000|2022-05-10 10:51:00|305.08|302.68|305.08|302.68|305.19|302.79|305.08|302.68|0
1652179870000|2022-05-10 10:51:10|305.19|302.79|305.19|302.79|305.19|302.79|305.19|302.79|0
1652179880000|2022-05-10 10:51:20|304.64|302.24|304.81|302.41|304.81|302.41|304.64|302.24|0
1652179890000|2022-05-10 10:51:30|304.86|302.46|304.75|302.35|304.86|302.46|304.75|302.35|0
1652179900000|2022-05-10 10:51:40|304.7|302.3|305.3|302.9|305.3|302.9|304.7|302.3|0
1652179910000|2022-05-10 10:51:50|305.52|303.12|305.36|302.96|305.52|303.12|305.36|302.96|0
1652179920000|2022-05-10 10:52:00|305.3|302.9|305.41|303.01|305.52|303.12|305.3|302.9|0
1652179930000|2022-05-10 10:52:10|305.08|302.68|304.97|302.57|305.08|302.68|304.97|302.57|0
1652179940000|2022-05-10 10:52:20|304.86|302.46|304.97|302.57|304.97|302.57|304.86|302.46|0
1652179950000|2022-05-10 10:52:30|304.86|302.46|305.19|302.79|305.19|302.79|304.75|302.35|0
1652179960000|2022-05-10 10:52:40|305.3|302.9|305.3|302.9|305.3|302.9|305.25|302.85|0
1652179970000|2022-05-10 10:52:50|305.41|303.01|305.41|303.01|305.41|303.01|305.41|303.01|0
1652179980000|2022-05-10 10:53:00|305.25|302.85|305.08|302.68|305.25|302.85|304.97|302.57|0
1652179990000|2022-05-10 10:53:10|305.14|302.74|305.25|302.85|305.25|302.85|305.08|302.68|0
1652180000000|2022-05-10 10:53:20|305.63|303.23|305.85|303.45|305.85|303.45|305.63|303.23|0
1652180010000|2022-05-10 10:53:30|305.96|303.56|305.74|303.34|305.96|303.56|305.74|303.34|0
1652180020000|2022-05-10 10:53:40|305.85|303.45|305.85|303.45|305.85|303.45|305.85|303.45|0
1652180030000|2022-05-10 10:53:50|305.91|303.51|305.85|303.45|305.91|303.51|305.85|303.45|0
1652180040000|2022-05-10 10:54:00|305.91|303.51|306.63|304.23|306.63|304.23|305.91|303.51|0
1652180050000|2022-05-10 10:54:10|306.85|304.45|306.68|304.28|306.85|304.45|306.68|304.28|0
1652180060000|2022-05-10 10:54:20|306.63|304.23|306.85|304.45|306.96|304.56|306.63|304.23|0
1652180070000|2022-05-10 10:54:30|306.96|304.56|306.85|304.45|307.02|304.62|306.85|304.45|0
1652180080000|2022-05-10 10:54:40|306.74|304.34|306.85|304.45|306.85|304.45|306.68|304.28|0
1652180090000|2022-05-10 10:54:50|306.91|304.51|306.85|304.45|306.91|304.51|306.74|304.34|0
1652180100000|2022-05-10 10:55:00|306.91|304.51|306.07|303.67|306.91|304.51|306.07|303.67|0
1652180110000|2022-05-10 10:55:10|305.96|303.56|306.07|303.67|306.07|303.67|305.96|303.56|0
1652180120000|2022-05-10 10:55:20|306.18|303.78|306.07|303.67|306.18|303.78|306.07|303.67|0
1652180130000|2022-05-10 10:55:30|306.29|303.89|306.74|304.34|306.74|304.34|306.29|303.89|0
1652180140000|2022-05-10 10:55:40|306.52|304.12|306.18|303.78|306.52|304.12|306.18|303.78|0
1652180150000|2022-05-10 10:55:50|306.29|303.89|306.46|304.06|306.46|304.06|306.29|303.89|0
1652180160000|2022-05-10 10:56:00|306.29|303.89|306.57|304.17|306.57|304.17|306.29|303.89|0
1652180170000|2022-05-10 10:56:10|306.68|304.28|306.96|304.56|306.96|304.56|306.68|304.28|0
1652180180000|2022-05-10 10:56:20|307.07|304.67|309.77|307.37|309.77|307.37|306.96|304.56|0
1652180190000|2022-05-10 10:56:30|308.78|306.38|308.78|306.38|308.78|306.38|308.67|306.27|0
1652180200000|2022-05-10 10:56:40|309|306.6|308.61|306.21|309|306.6|308.61|306.21|0
1652180210000|2022-05-10 10:56:50|308.83|306.43|308.83|306.43|308.83|306.43|308.67|306.27|0
1652180220000|2022-05-10 10:57:00|308.94|306.54|308.05|305.65|308.94|306.54|308.05|305.65|0
1652180230000|2022-05-10 10:57:10|308.55|306.15|308.16|305.76|308.55|306.15|308.16|305.76|0
1652180240000|2022-05-10 10:57:20|308.11|305.71|308.39|305.99|308.39|305.99|308.11|305.71|0
1652180250000|2022-05-10 10:57:30|308.44|306.04|308.5|306.1|308.5|306.1|308.39|305.99|0
1652180260000|2022-05-10 10:57:40|308.55|306.15|308.5|306.1|308.55|306.15|308.5|306.1|0
1652180270000|2022-05-10 10:57:50|308.44|306.04|308.28|305.88|308.44|306.04|308.28|305.88|0
1652180280000|2022-05-10 10:58:00|308.33|305.93|308.28|305.88|308.33|305.93|308.28|305.88|0
1652180290000|2022-05-10 10:58:10|308.27|305.87|308.11|305.71|308.27|305.87|308.11|305.71|0
1652180300000|2022-05-10 10:58:20|308.05|305.65|307.94|305.54|308.05|305.65|307.94|305.54|0
1652180310000|2022-05-10 10:58:30|307.83|305.43|308|305.6|308.05|305.65|307.83|305.43|0
1652180320000|2022-05-10 10:58:40|308.05|305.65|308.22|305.82|308.27|305.87|308.05|305.65|0
1652180330000|2022-05-10 10:58:50|308.16|305.76|308.11|305.71|308.22|305.82|308.11|305.71|0
1652180340000|2022-05-10 10:59:00|308.16|305.76|308.05|305.65|308.16|305.76|308.05|305.65|0
1652180350000|2022-05-10 10:59:10|307.83|305.43|307.94|305.54|307.94|305.54|307.83|305.43|0
1652180360000|2022-05-10 10:59:20|308.05|305.65|308.5|306.1|308.5|306.1|308.05|305.65|0
1652180370000|2022-05-10 10:59:30|308.61|306.21|308.22|305.82|308.61|306.21|308.16|305.76|0
1652180380000|2022-05-10 10:59:40|308.16|305.76|308.66|306.26|308.66|306.26|308.16|305.76|0
1652180390000|2022-05-10 10:59:50|308.61|306.21|308.89|306.49|308.89|306.49|308.61|306.21|0
1652180400000|2022-05-10 11:00:00|308.94|306.54|308.72|306.32|308.94|306.54|308.72|306.32|0
1652180410000|2022-05-10 11:00:10|308.83|306.43|308.66|306.26|308.83|306.43|308.66|306.26|0
1652180420000|2022-05-10 11:00:20|308.61|306.21|308.38|305.98|308.61|306.21|308.16|305.76|0
1652180430000|2022-05-10 11:00:30|308.27|305.87|308.38|305.98|308.38|305.98|308.27|305.87|0
1652180440000|2022-05-10 11:00:40|308.33|305.93|308.05|305.65|308.5|306.1|308.05|305.65|0
1652180450000|2022-05-10 11:00:50|308.11|305.71|308|305.6|308.11|305.71|308|305.6|0
1652180460000|2022-05-10 11:01:00|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1652180470000|2022-05-10 11:01:10|308.22|305.82|308.27|305.87|308.27|305.87|308.16|305.76|0
1652180480000|2022-05-10 11:01:20|308.44|306.04|308.33|305.93|308.44|306.04|308.33|305.93|0
1652180490000|2022-05-10 11:01:30|308.11|305.71|308.05|305.65|308.16|305.76|308.05|305.65|0
1652180500000|2022-05-10 11:01:40|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1652180510000|2022-05-10 11:01:50|308.27|305.87|308.27|305.87|308.27|305.87|308.22|305.82|0
1652180520000|2022-05-10 11:02:00|308.22|305.82|308.27|305.87|308.27|305.87|308.22|305.82|0
1652180530000|2022-05-10 11:02:10|308.16|305.76|307.89|305.49|308.16|305.76|307.83|305.43|0
1652180540000|2022-05-10 11:02:20|307.83|305.43|308.72|306.32|308.72|306.32|307.83|305.43|0
1652180550000|2022-05-10 11:02:30|308.83|306.43|308.66|306.26|308.88|306.48|308.66|306.26|0
1652180560000|2022-05-10 11:02:40|308.49|306.09|308.72|306.32|308.72|306.32|308.49|306.09|0
1652180570000|2022-05-10 11:02:50|308.83|306.43|308.77|306.37|308.83|306.43|308.72|306.32|0
1652180580000|2022-05-10 11:03:00|308.72|306.32|308.88|306.48|308.88|306.48|308.61|306.21|0
1652180590000|2022-05-10 11:03:10|308.94|306.54|309.16|306.76|309.16|306.76|308.77|306.37|0
1652180600000|2022-05-10 11:03:20|309.27|306.87|308.94|306.54|309.27|306.87|308.94|306.54|0
1652180610000|2022-05-10 11:03:30|308.83|306.43|308.83|306.43|308.94|306.54|308.83|306.43|0
1652180620000|2022-05-10 11:03:40|308.94|306.54|309.05|306.65|309.05|306.65|308.88|306.48|0
1652180630000|2022-05-10 11:03:50|308.72|306.32|308.94|306.54|309|306.6|308.72|306.32|0
1652180640000|2022-05-10 11:04:00|309|306.6|309.11|306.71|309.16|306.76|309|306.6|0
1652180650000|2022-05-10 11:04:10|308.99|306.59|308.94|306.54|308.99|306.59|308.94|306.54|0
1652180660000|2022-05-10 11:04:20|309.05|306.65|308.94|306.54|309.16|306.76|308.94|306.54|0
1652180670000|2022-05-10 11:04:30|309.05|306.65|309.16|306.76|309.16|306.76|309.05|306.65|0
1652180680000|2022-05-10 11:04:40|309.27|306.87|310.27|307.87|310.27|307.87|309.27|306.87|0
1652180690000|2022-05-10 11:04:50|310.11|307.71|310.83|308.43|310.83|308.43|310.11|307.71|0
1652180700000|2022-05-10 11:05:00|310.49|308.09|310.49|308.09|310.6|308.2|310.49|308.09|0
1652180710000|2022-05-10 11:05:10|310.44|308.04|310.55|308.15|310.6|308.2|310.44|308.04|0
1652180720000|2022-05-10 11:05:20|310.44|308.04|310.72|308.32|310.72|308.32|310.44|308.04|0
1652180730000|2022-05-10 11:05:30|310.94|308.54|311.05|308.65|311.05|308.65|310.94|308.54|0
1652180740000|2022-05-10 11:05:40|311|308.6|311|308.6|311|308.6|310.89|308.49|0
1652180750000|2022-05-10 11:05:50|311.05|308.65|311.33|308.93|311.39|308.99|311.05|308.65|0
1652180760000|2022-05-10 11:06:00|311.16|308.76|311.39|308.99|311.39|308.99|311.16|308.76|0
1652180770000|2022-05-10 11:06:10|311.16|308.76|310.94|308.54|311.16|308.76|310.94|308.54|0
1652180780000|2022-05-10 11:06:20|310.83|308.43|311.16|308.76|311.16|308.76|310.83|308.43|0
1652180790000|2022-05-10 11:06:30|311.27|308.87|311.16|308.76|311.27|308.87|311.16|308.76|0
1652180800000|2022-05-10 11:06:40|311.27|308.87|311.16|308.76|311.27|308.87|311.16|308.76|0
1652180810000|2022-05-10 11:06:50|311.05|308.65|310.83|308.43|311.05|308.65|310.83|308.43|0
1652180820000|2022-05-10 11:07:00|310.88|308.48|310.94|308.54|310.94|308.54|310.88|308.48|0
1652180830000|2022-05-10 11:07:10|311.05|308.65|310.94|308.54|311.05|308.65|310.94|308.54|0
1652180840000|2022-05-10 11:07:20|311.05|308.65|311|308.6|311.05|308.65|311|308.6|0
1652180850000|2022-05-10 11:07:30|310.94|308.54|311.4|309|311.4|309|310.16|307.76|0
1652180860000|2022-05-10 11:07:40|311.28|308.88|311.34|308.94|311.4|309|311.28|308.88|0
1652180870000|2022-05-10 11:07:50|311.28|308.88|311.4|309|311.4|309|311.17|308.77|0
1652180880000|2022-05-10 11:08:00|311.62|309.22|311.51|309.11|311.62|309.22|311.51|309.11|0
1652180890000|2022-05-10 11:08:10|311.4|309|311.23|308.83|311.4|309|311.23|308.83|0
1652180900000|2022-05-10 11:08:20|311.17|308.77|311.17|308.77|311.17|308.77|311.12|308.72|0
1652180910000|2022-05-10 11:08:30|311.28|308.88|311.06|308.66|311.28|308.88|311.06|308.66|0
1652180920000|2022-05-10 11:08:40|311.12|308.72|310.84|308.44|311.12|308.72|310.84|308.44|0
1652180930000|2022-05-10 11:08:50|310.62|308.22|310.67|308.27|310.67|308.27|310.62|308.22|0
1652180940000|2022-05-10 11:09:00|310.9|308.5|310.61|308.21|310.9|308.5|310.61|308.21|0
1652180950000|2022-05-10 11:09:10|310.73|308.33|310.73|308.33|310.73|308.33|310.73|308.33|0
1652180960000|2022-05-10 11:09:20|310.84|308.44|310.61|308.21|310.84|308.44|310.61|308.21|0
1652180970000|2022-05-10 11:09:30|310.56|308.16|310.39|307.99|310.56|308.16|310.39|307.99|0
1652180980000|2022-05-10 11:09:40|310.5|308.1|310.06|307.66|310.5|308.1|310.06|307.66|0
1652180990000|2022-05-10 11:09:50|309.95|307.55|310.17|307.77|310.17|307.77|309.95|307.55|0
1652181000000|2022-05-10 11:10:00|310.06|307.66|310.61|308.21|310.61|308.21|310.06|307.66|0
1652181010000|2022-05-10 11:10:10|310.67|308.27|310.5|308.1|310.67|308.27|310.5|308.1|0
1652181020000|2022-05-10 11:10:20|310.56|308.16|310.5|308.1|310.56|308.16|310.45|308.05|0
1652181030000|2022-05-10 11:10:30|310.45|308.05|310.45|308.05|310.5|308.1|310.45|308.05|0
1652181040000|2022-05-10 11:10:40|310.5|308.1|310.39|307.99|310.5|308.1|310.39|307.99|0
1652181050000|2022-05-10 11:10:50|310.34|307.94|310.34|307.94|310.34|307.94|310.28|307.88|0
1652181060000|2022-05-10 11:11:00|310.28|307.88|310.06|307.66|310.28|307.88|310.06|307.66|0
1652181070000|2022-05-10 11:11:10|310.17|307.77|310.17|307.77|310.17|307.77|310.12|307.72|0
1652181080000|2022-05-10 11:11:20|310.06|307.66|310.61|308.21|310.61|308.21|310.06|307.66|0
1652181090000|2022-05-10 11:11:30|310.56|308.16|310.28|307.88|310.61|308.21|310.28|307.88|0
1652181100000|2022-05-10 11:11:40|310.23|307.83|310.23|307.83|310.23|307.83|310.17|307.77|0
1652181110000|2022-05-10 11:11:50|310.39|307.99|310.56|308.16|310.56|308.16|310.39|307.99|0
1652181120000|2022-05-10 11:12:00|310.45|308.05|310.28|307.88|310.45|308.05|310.28|307.88|0
1652181130000|2022-05-10 11:12:10|310.45|308.05|310.39|307.99|310.45|308.05|310.39|307.99|0
1652181140000|2022-05-10 11:12:20|310.34|307.94|310.39|307.99|310.39|307.99|310.28|307.88|0
1652181150000|2022-05-10 11:12:30|310.61|308.21|310.39|307.99|310.61|308.21|310.39|307.99|0
1652181160000|2022-05-10 11:12:40|310.45|308.05|311.17|308.77|311.17|308.77|310.45|308.05|0
1652181170000|2022-05-10 11:12:50|311.06|308.66|311.23|308.83|311.23|308.83|311.06|308.66|0
1652181180000|2022-05-10 11:13:00|311.28|308.88|311.12|308.72|311.28|308.88|311.12|308.72|0
1652181190000|2022-05-10 11:13:10|310.95|308.55|310.84|308.44|310.95|308.55|310.84|308.44|0
1652181200000|2022-05-10 11:13:20|310.72|308.32|311.06|308.66|311.06|308.66|310.72|308.32|0
1652181210000|2022-05-10 11:13:30|310.95|308.55|310.72|308.32|310.95|308.55|310.72|308.32|0
1652181220000|2022-05-10 11:13:40|310.84|308.44|310.95|308.55|310.95|308.55|310.84|308.44|0
1652181230000|2022-05-10 11:13:50|310.84|308.44|310.78|308.38|310.84|308.44|310.72|308.32|0
1652181240000|2022-05-10 11:14:00|310.67|308.27|310.61|308.21|310.67|308.27|310.61|308.21|0
1652181250000|2022-05-10 11:14:10|310.67|308.27|310.5|308.1|310.67|308.27|310.5|308.1|0
1652181260000|2022-05-10 11:14:20|310.45|308.05|310.28|307.88|310.5|308.1|310.28|307.88|0
1652181270000|2022-05-10 11:14:30|310.17|307.77|310.17|307.77|310.17|307.77|310.17|307.77|0
1652181290000|2022-05-10 11:14:50|310.45|308.05|310.72|308.32|310.83|308.43|310.34|307.94|0
1652181300000|2022-05-10 11:15:00|310.61|308.21|310.95|308.55|311|308.6|310.61|308.21|0
1652181310000|2022-05-10 11:15:10|310.83|308.43|310.89|308.49|310.95|308.55|310.83|308.43|0
1652181320000|2022-05-10 11:15:20|310.83|308.43|310.95|308.55|310.95|308.55|310.83|308.43|0
1652181330000|2022-05-10 11:15:30|311|308.6|311.17|308.77|311.17|308.77|311|308.6|0
1652181340000|2022-05-10 11:15:40|311.28|308.88|311.06|308.66|311.28|308.88|311.06|308.66|0
1652181350000|2022-05-10 11:15:50|311.11|308.71|311|308.6|311.17|308.77|311|308.6|0
1652181360000|2022-05-10 11:16:00|311.23|308.83|311|308.6|311.23|308.83|311|308.6|0
1652181370000|2022-05-10 11:16:10|311.17|308.77|311.23|308.83|311.28|308.88|311.17|308.77|0
1652181380000|2022-05-10 11:16:20|311.28|308.88|311.28|308.88|311.39|308.99|311.28|308.88|0
1652181390000|2022-05-10 11:16:30|311.39|308.99|311.61|309.21|311.61|309.21|311.39|308.99|0
1652181400000|2022-05-10 11:16:40|311.73|309.33|311.61|309.21|311.73|309.33|311.61|309.21|0
1652181410000|2022-05-10 11:16:50|311.67|309.27|311.61|309.21|311.73|309.33|311.61|309.21|0
1652181420000|2022-05-10 11:17:00|311.73|309.33|311.5|309.1|311.73|309.33|311.5|309.1|0
1652181430000|2022-05-10 11:17:10|311.61|309.21|311.56|309.16|311.61|309.21|311.5|309.1|0
1652181440000|2022-05-10 11:17:20|311.61|309.21|311.5|309.1|311.61|309.21|311.5|309.1|0
1652181460000|2022-05-10 11:17:40|311.61|309.21|311.72|309.32|311.72|309.32|311.61|309.21|0
1652181470000|2022-05-10 11:17:50|311.61|309.21|311.72|309.32|311.72|309.32|311.61|309.21|0
1652181480000|2022-05-10 11:18:00|311.84|309.44|311.95|309.55|311.95|309.55|311.84|309.44|0
1652181490000|2022-05-10 11:18:10|312.01|309.61|312.51|310.11|312.51|310.11|312.01|309.61|0
1652181500000|2022-05-10 11:18:20|312.28|309.88|312.28|309.88|312.39|309.99|312.17|309.77|0
1652181510000|2022-05-10 11:18:30|312.39|309.99|311.95|309.55|312.39|309.99|311.84|309.44|0
1652181520000|2022-05-10 11:18:40|311.84|309.44|311.61|309.21|311.84|309.44|311.61|309.21|0
1652181530000|2022-05-10 11:18:50|312.06|309.66|312.12|309.72|312.12|309.72|311.89|309.49|0
1652181540000|2022-05-10 11:19:00|312.06|309.66|311.84|309.44|312.06|309.66|311.84|309.44|0
1652181550000|2022-05-10 11:19:10|311.95|309.55|312.39|309.99|312.39|309.99|311.95|309.55|0
1652181560000|2022-05-10 11:19:20|312.51|310.11|312.51|310.11|312.51|310.11|312.51|310.11|0
1652181570000|2022-05-10 11:19:30|312.62|310.22|312.73|310.33|312.73|310.33|312.51|310.11|0
1652181580000|2022-05-10 11:19:40|312.84|310.44|312.84|310.44|312.95|310.55|312.84|310.44|0
1652181590000|2022-05-10 11:19:50|313.06|310.66|312.84|310.44|313.06|310.66|312.84|310.44|0
1652181600000|2022-05-10 11:20:00|313.06|310.66|313.18|310.78|313.29|310.89|313.06|310.66|0
1652181610000|2022-05-10 11:20:10|313.4|311|313.18|310.78|313.4|311|313.18|310.78|0
1652181620000|2022-05-10 11:20:20|313.29|310.89|313.4|311|313.46|311.06|313.29|310.89|0
1652181630000|2022-05-10 11:20:30|313.35|310.95|313.12|310.72|313.35|310.95|313.12|310.72|0
1652181640000|2022-05-10 11:20:40|313.23|310.83|313.18|310.78|313.23|310.83|313.06|310.66|0
1652181650000|2022-05-10 11:20:50|313.06|310.66|313.18|310.78|313.29|310.89|313.06|310.66|0
1652181660000|2022-05-10 11:21:00|313.29|310.89|313.4|311|313.4|311|313.29|310.89|0
1652181670000|2022-05-10 11:21:10|313.29|310.89|313.4|311|313.4|311|313.18|310.78|0
1652181680000|2022-05-10 11:21:20|313.51|311.11|313.4|311|313.51|311.11|313.4|311|0
1652181690000|2022-05-10 11:21:30|313.18|310.78|313.29|310.89|313.29|310.89|313.12|310.72|0
1652181700000|2022-05-10 11:21:40|313.62|311.22|313.62|311.22|313.74|311.34|313.62|311.22|0
1652181710000|2022-05-10 11:21:50|313.4|311|313.51|311.11|313.51|311.11|313.4|311|0
1652181720000|2022-05-10 11:22:00|313.57|311.17|313.79|311.39|313.79|311.39|313.57|311.17|0
1652181730000|2022-05-10 11:22:10|313.74|311.34|313.96|311.56|313.96|311.56|313.74|311.34|0
1652181740000|2022-05-10 11:22:20|314.18|311.78|314.07|311.67|314.18|311.78|314.07|311.67|0
1652181750000|2022-05-10 11:22:30|314.18|311.78|314.36|311.96|314.36|311.96|314.13|311.73|0
1652181760000|2022-05-10 11:22:40|314.18|311.78|313.96|311.56|314.18|311.78|313.85|311.45|0
1652181770000|2022-05-10 11:22:50|313.85|311.45|313.74|311.34|313.91|311.51|313.74|311.34|0
1652181780000|2022-05-10 11:23:00|313.79|311.39|313.62|311.22|313.79|311.39|313.51|311.11|0
1652181790000|2022-05-10 11:23:10|313.68|311.28|313.62|311.22|313.68|311.28|313.62|311.22|0
1652181800000|2022-05-10 11:23:20|313.4|311|313.4|311|313.62|311.22|313.4|311|0
1652181810000|2022-05-10 11:23:30|313.29|310.89|312.95|310.55|313.29|310.89|312.95|310.55|0
1652181820000|2022-05-10 11:23:40|313.06|310.66|312.73|310.33|313.06|310.66|312.73|310.33|0
1652181830000|2022-05-10 11:23:50|312.9|310.5|312.5|310.1|312.9|310.5|312.5|310.1|0
1652181840000|2022-05-10 11:24:00|312.45|310.05|312.56|310.16|312.62|310.22|312.45|310.05|0
1652181850000|2022-05-10 11:24:10|312.5|310.1|312.62|310.22|312.62|310.22|312.39|309.99|0
1652181860000|2022-05-10 11:24:20|312.73|310.33|312.73|310.33|312.73|310.33|312.67|310.27|0
1652181870000|2022-05-10 11:24:30|312.78|310.38|312.95|310.55|312.95|310.55|312.78|310.38|0
1652181880000|2022-05-10 11:24:40|312.84|310.44|312.9|310.5|313.01|310.61|312.84|310.44|0
1652181890000|2022-05-10 11:24:50|313.01|310.61|312.95|310.55|313.01|310.61|312.95|310.55|0
1652181900000|2022-05-10 11:25:00|313.29|310.89|312.94|310.54|313.29|310.89|312.94|310.54|0
1652181910000|2022-05-10 11:25:10|313.11|310.71|313.39|310.99|313.39|310.99|313|310.6|0
1652181920000|2022-05-10 11:25:20|313.45|311.05|313.11|310.71|313.67|311.27|313.11|310.71|0
1652181930000|2022-05-10 11:25:30|313.06|310.66|313.11|310.71|313.11|310.71|312.94|310.54|0
1652181940000|2022-05-10 11:25:40|313.17|310.77|313.11|310.71|313.22|310.82|313.11|310.71|0
1652181950000|2022-05-10 11:25:50|313.17|310.77|313.11|310.71|313.17|310.77|313.11|310.71|0
1652181970000|2022-05-10 11:26:10|313.45|311.05|313.33|310.93|313.45|311.05|313.33|310.93|0
1652181980000|2022-05-10 11:26:20|313.39|310.99|313.11|310.71|313.39|310.99|313.11|310.71|0
1652181990000|2022-05-10 11:26:30|313|310.6|313.11|310.71|313.11|310.71|312.88|310.48|0
1652182000000|2022-05-10 11:26:40|313.22|310.82|313.33|310.93|313.33|310.93|313.22|310.82|0
1652182010000|2022-05-10 11:26:50|313.28|310.88|313.62|311.22|313.62|311.22|313.28|310.88|0
1652182020000|2022-05-10 11:27:00|313.5|311.1|313.56|311.16|313.56|311.16|313.45|311.05|0
1652182030000|2022-05-10 11:27:10|313.45|311.05|313.56|311.16|313.56|311.16|313.22|310.82|0
1652182040000|2022-05-10 11:27:20|313.5|311.1|313.5|311.1|313.5|311.1|313.5|311.1|0
1652182050000|2022-05-10 11:27:30|313.44|311.04|313.56|311.16|313.56|311.16|313.44|311.04|0
1652182060000|2022-05-10 11:27:40|313.5|311.1|313.56|311.16|313.67|311.27|313.5|311.1|0
1652182070000|2022-05-10 11:27:50|313.39|310.99|313.33|310.93|313.39|310.99|313.33|310.93|0
1652182080000|2022-05-10 11:28:00|313.11|310.71|312.61|310.21|313.11|310.71|312.55|310.15|0
1652182090000|2022-05-10 11:28:10|312.66|310.26|312.55|310.15|312.66|310.26|312.55|310.15|0
1652182100000|2022-05-10 11:28:20|312.49|310.09|311.99|309.59|312.49|310.09|311.99|309.59|0
1652182110000|2022-05-10 11:28:30|312.21|309.81|312.27|309.87|312.27|309.87|312.21|309.81|0
1652182120000|2022-05-10 11:28:40|312.21|309.81|312.1|309.7|312.21|309.81|312.1|309.7|0
1652182130000|2022-05-10 11:28:50|311.94|309.54|311.99|309.59|311.99|309.59|311.88|309.48|0
1652182140000|2022-05-10 11:29:00|311.88|309.48|311.65|309.25|311.88|309.48|311.65|309.25|0
1652182150000|2022-05-10 11:29:10|311.82|309.42|311.76|309.36|311.88|309.48|311.76|309.36|0
1652182160000|2022-05-10 11:29:20|311.82|309.42|311.65|309.25|311.82|309.42|311.65|309.25|0
1652182170000|2022-05-10 11:29:30|311.54|309.14|311.21|308.81|311.54|309.14|311.21|308.81|0
1652182180000|2022-05-10 11:29:40|311.38|308.98|311.32|308.92|311.38|308.98|311.21|308.81|0
1652182190000|2022-05-10 11:29:50|311.38|308.98|311.43|309.03|311.43|309.03|311.32|308.92|0
1652182200000|2022-05-10 11:30:00|311.65|309.25|311.65|309.25|311.76|309.36|311.65|309.25|0
1652182210000|2022-05-10 11:30:10|311.99|309.59|312.1|309.7|312.32|309.92|311.99|309.59|0
1652182220000|2022-05-10 11:30:20|312.05|309.65|312.05|309.65|312.05|309.65|312.05|309.65|0
1652182230000|2022-05-10 11:30:30|311.99|309.59|312.1|309.7|312.1|309.7|311.99|309.59|0
1652182240000|2022-05-10 11:30:40|312.32|309.92|312.43|310.03|312.55|310.15|312.32|309.92|0
1652182250000|2022-05-10 11:30:50|312.32|309.92|312.43|310.03|312.55|310.15|312.32|309.92|0
1652182260000|2022-05-10 11:31:00|312.66|310.26|312.43|310.03|312.66|310.26|312.43|310.03|0
1652182270000|2022-05-10 11:31:10|312.21|309.81|312.27|309.87|312.32|309.92|312.21|309.81|0
1652182280000|2022-05-10 11:31:20|312.21|309.81|312.27|309.87|312.32|309.92|312.21|309.81|0
1652182290000|2022-05-10 11:31:30|312.1|309.7|311.99|309.59|312.1|309.7|311.99|309.59|0
1652182300000|2022-05-10 11:31:40|311.76|309.36|311.76|309.36|311.76|309.36|311.76|309.36|0
1652182310000|2022-05-10 11:31:50|311.82|309.42|311.82|309.42|311.82|309.42|311.76|309.36|0
1652182320000|2022-05-10 11:32:00|311.71|309.31|311.99|309.59|312.05|309.65|311.71|309.31|0
1652182330000|2022-05-10 11:32:10|311.88|309.48|311.65|309.25|311.88|309.48|311.65|309.25|0
1652182340000|2022-05-10 11:32:20|311.82|309.42|311.6|309.2|311.82|309.42|311.6|309.2|0
1652182350000|2022-05-10 11:32:30|311.54|309.14|311.37|308.97|311.54|309.14|311.37|308.97|0
1652182360000|2022-05-10 11:32:40|311.43|309.03|311.32|308.92|311.43|309.03|311.32|308.92|0
1652182370000|2022-05-10 11:32:50|311.2|308.8|311.32|308.92|311.37|308.97|311.09|308.69|0
1652182380000|2022-05-10 11:33:00|311.09|308.69|310.76|308.36|311.09|308.69|310.76|308.36|0
1652182390000|2022-05-10 11:33:10|310.87|308.47|310.87|308.47|310.87|308.47|310.87|308.47|0
1652182400000|2022-05-10 11:33:20|310.71|308.31|310.2|307.8|310.71|308.31|310.2|307.8|0
1652182410000|2022-05-10 11:33:30|310.31|307.91|310.31|307.91|310.42|308.02|310.31|307.91|0
1652182420000|2022-05-10 11:33:40|310.54|308.14|310.54|308.14|310.54|308.14|310.42|308.02|0
1652182430000|2022-05-10 11:33:50|310.42|308.02|310.65|308.25|310.65|308.25|310.42|308.02|0
1652182440000|2022-05-10 11:34:00|310.42|308.02|309.87|307.47|310.42|308.02|309.76|307.36|0
1652182450000|2022-05-10 11:34:10|309.76|307.36|310.65|308.25|310.65|308.25|309.76|307.36|0
1652182460000|2022-05-10 11:34:20|310.48|308.08|310.59|308.19|310.59|308.19|310.48|308.08|0
1652182470000|2022-05-10 11:34:30|309.08|306.68|309.02|306.62|309.08|306.68|309.02|306.62|0
1652182480000|2022-05-10 11:34:40|309.08|306.68|309.25|306.85|309.25|306.85|309.08|306.68|0
1652182490000|2022-05-10 11:34:50|309.19|306.79|309.13|306.73|309.19|306.79|309.13|306.73|0
1652182500000|2022-05-10 11:35:00|309.19|306.79|309.3|306.9|309.3|306.9|309.19|306.79|0
1652182510000|2022-05-10 11:35:10|309.41|307.01|309.3|306.9|309.41|307.01|309.3|306.9|0
1652182520000|2022-05-10 11:35:20|309.41|307.01|309.3|306.9|309.41|307.01|309.3|306.9|0
1652182530000|2022-05-10 11:35:30|309.19|306.79|309.19|306.79|309.19|306.79|309.08|306.68|0
1652182540000|2022-05-10 11:35:40|309.13|306.73|309.08|306.68|309.13|306.73|309.08|306.68|0
1652182550000|2022-05-10 11:35:50|309.02|306.62|308.96|306.56|309.02|306.62|308.96|306.56|0
1652182560000|2022-05-10 11:36:00|308.91|306.51|308.85|306.45|308.91|306.51|308.85|306.45|0
1652182570000|2022-05-10 11:36:10|308.96|306.56|309.02|306.62|309.13|306.73|308.96|306.56|0
1652182580000|2022-05-10 11:36:20|309.3|306.9|309.08|306.68|309.3|306.9|309.08|306.68|0
1652182590000|2022-05-10 11:36:30|309.19|306.79|309.19|306.79|309.19|306.79|309.19|306.79|0
1652182600000|2022-05-10 11:36:40|309.3|306.9|309.41|307.01|309.41|307.01|309.3|306.9|0
1652182610000|2022-05-10 11:36:50|309.52|307.12|309.52|307.12|309.52|307.12|309.47|307.07|0
1652182620000|2022-05-10 11:37:00|309.63|307.23|309.52|307.12|309.74|307.34|309.52|307.12|0
1652182630000|2022-05-10 11:37:10|309.41|307.01|309.3|306.9|309.41|307.01|309.3|306.9|0
1652182640000|2022-05-10 11:37:20|309.19|306.79|309.24|306.84|309.24|306.84|309.19|306.79|0
1652182650000|2022-05-10 11:37:30|309.36|306.96|309.47|307.07|309.47|307.07|309.36|306.96|0
1652182660000|2022-05-10 11:37:40|309.52|307.12|309.35|306.95|309.52|307.12|309.35|306.95|0
1652182670000|2022-05-10 11:37:50|309.3|306.9|309.19|306.79|309.3|306.9|309.19|306.79|0
1652182680000|2022-05-10 11:38:00|309.24|306.84|309.19|306.79|309.24|306.84|309.19|306.79|0
1652182690000|2022-05-10 11:38:10|309.24|306.84|309.19|306.79|309.24|306.84|309.19|306.79|0
1652182700000|2022-05-10 11:38:20|309.07|306.67|309.41|307.01|309.41|307.01|309.07|306.67|0
1652182710000|2022-05-10 11:38:30|309.3|306.9|309.52|307.12|309.52|307.12|309.3|306.9|0
1652182720000|2022-05-10 11:38:40|309.41|307.01|309.35|306.95|309.41|307.01|309.3|306.9|0
1652182730000|2022-05-10 11:38:50|309.3|306.9|309.41|307.01|309.41|307.01|309.3|306.9|0
1652182740000|2022-05-10 11:39:00|309.35|306.95|309.3|306.9|309.35|306.95|309.3|306.9|0
1652182750000|2022-05-10 11:39:10|309.41|307.01|309.3|306.9|309.41|307.01|309.3|306.9|0
1652182760000|2022-05-10 11:39:20|309.19|306.79|309.07|306.67|309.19|306.79|309.07|306.67|0
1652182770000|2022-05-10 11:39:30|309.3|306.9|309.18|306.78|309.3|306.9|309.18|306.78|0
1652182780000|2022-05-10 11:39:40|309.3|306.9|309.13|306.73|309.3|306.9|309.13|306.73|0
1652182790000|2022-05-10 11:39:50|308.96|306.56|309.07|306.67|309.07|306.67|308.96|306.56|0
1652182800000|2022-05-10 11:40:00|309.02|306.62|309.63|307.23|309.63|307.23|309.02|306.62|0
1652182810000|2022-05-10 11:40:10|309.18|306.78|309.24|306.84|309.3|306.9|309.18|306.78|0
1652182820000|2022-05-10 11:40:20|309.18|306.78|309.46|307.06|309.52|307.12|308.96|306.56|0
1652182830000|2022-05-10 11:40:30|309.41|307.01|309.91|307.51|309.91|307.51|309.41|307.01|0
1652182840000|2022-05-10 11:40:40|309.85|307.45|309.96|307.56|309.96|307.56|309.69|307.29|0
1652182850000|2022-05-10 11:40:50|309.91|307.51|310.02|307.62|310.02|307.62|309.91|307.51|0
1652182860000|2022-05-10 11:41:00|309.96|307.56|309.85|307.45|309.96|307.56|309.85|307.45|0
1652182870000|2022-05-10 11:41:10|309.91|307.51|309.85|307.45|309.96|307.56|309.85|307.45|0
1652182880000|2022-05-10 11:41:20|309.91|307.51|310.02|307.62|310.02|307.62|309.91|307.51|0
1652182890000|2022-05-10 11:41:30|309.96|307.56|309.96|307.56|309.96|307.56|309.91|307.51|0
1652182900000|2022-05-10 11:41:40|309.85|307.45|309.8|307.4|309.85|307.45|309.8|307.4|0
1652182910000|2022-05-10 11:41:50|309.46|307.06|309.46|307.06|309.46|307.06|309.3|306.9|0
1652182920000|2022-05-10 11:42:00|309.52|307.12|309.69|307.29|309.69|307.29|309.52|307.12|0
1652182930000|2022-05-10 11:42:10|309.63|307.23|309.18|306.78|309.63|307.23|309.18|306.78|0
1652182940000|2022-05-10 11:42:20|309.35|306.95|309.24|306.84|309.35|306.95|309.24|306.84|0
1652182950000|2022-05-10 11:42:30|309.18|306.78|309.02|306.62|309.18|306.78|308.96|306.56|0
1652182960000|2022-05-10 11:42:40|309.07|306.67|309.24|306.84|309.29|306.89|309.07|306.67|0
1652182970000|2022-05-10 11:42:50|309.29|306.89|309.29|306.89|309.29|306.89|309.29|306.89|0
1652182980000|2022-05-10 11:43:00|309.35|306.95|309.35|306.95|309.35|306.95|309.29|306.89|0
1652182990000|2022-05-10 11:43:10|309.57|307.17|310.3|307.9|310.3|307.9|309.57|307.17|0
1652183000000|2022-05-10 11:43:20|310.18|307.78|310.3|307.9|310.3|307.9|310.18|307.78|0
1652183010000|2022-05-10 11:43:30|310.41|308.01|310.58|308.18|310.58|308.18|310.3|307.9|0
1652183020000|2022-05-10 11:43:40|310.41|308.01|310.35|307.95|310.41|308.01|310.3|307.9|0
1652183030000|2022-05-10 11:43:50|310.74|308.34|310.8|308.4|310.8|308.4|310.74|308.34|0
1652183040000|2022-05-10 11:44:00|310.74|308.34|310.97|308.57|310.97|308.57|310.74|308.34|0
1652183050000|2022-05-10 11:44:10|310.74|308.34|310.41|308.01|310.74|308.34|310.41|308.01|0
1652183060000|2022-05-10 11:44:20|310.52|308.12|310.58|308.18|310.63|308.23|310.52|308.12|0
1652183070000|2022-05-10 11:44:30|310.63|308.23|310.69|308.29|310.8|308.4|310.63|308.23|0
1652183080000|2022-05-10 11:44:40|310.52|308.12|310.96|308.56|310.96|308.56|310.52|308.12|0
1652183090000|2022-05-10 11:44:50|311.08|308.68|311.41|309.01|311.41|309.01|311.08|308.68|0
1652183100000|2022-05-10 11:45:00|311.52|309.12|311.41|309.01|311.52|309.12|311.41|309.01|0
1652183110000|2022-05-10 11:45:10|311.47|309.07|311.41|309.01|311.47|309.07|311.41|309.01|0
1652183120000|2022-05-10 11:45:20|311.36|308.96|311.41|309.01|311.41|309.01|311.3|308.9|0
1652183130000|2022-05-10 11:45:30|311.52|309.12|311.52|309.12|311.52|309.12|311.47|309.07|0
1652183140000|2022-05-10 11:45:40|311.64|309.24|311.47|309.07|311.64|309.24|311.47|309.07|0
1652183150000|2022-05-10 11:45:50|311.19|308.79|310.96|308.56|311.25|308.85|310.96|308.56|0
1652183160000|2022-05-10 11:46:00|310.91|308.51|310.85|308.45|310.96|308.56|310.85|308.45|0
1652183170000|2022-05-10 11:46:10|310.74|308.34|310.63|308.23|310.74|308.34|310.63|308.23|0
1652183180000|2022-05-10 11:46:20|310.52|308.12|310.46|308.06|310.52|308.12|310.46|308.06|0
1652183190000|2022-05-10 11:46:30|310.41|308.01|310.52|308.12|310.63|308.23|310.41|308.01|0
1652183200000|2022-05-10 11:46:40|310.41|308.01|310.46|308.06|310.46|308.06|310.41|308.01|0
1652183210000|2022-05-10 11:46:50|310.41|308.01|310.52|308.12|310.52|308.12|310.29|307.89|0
1652183220000|2022-05-10 11:47:00|310.41|308.01|310.52|308.12|310.63|308.23|310.41|308.01|0
1652183230000|2022-05-10 11:47:10|310.63|308.23|310.46|308.06|310.63|308.23|310.46|308.06|0
1652183240000|2022-05-10 11:47:20|310.52|308.12|310.63|308.23|310.63|308.23|310.52|308.12|0
1652183250000|2022-05-10 11:47:30|310.46|308.06|310.52|308.12|310.52|308.12|310.46|308.06|0
1652183260000|2022-05-10 11:47:40|310.46|308.06|310.29|307.89|310.46|308.06|310.29|307.89|0
1652183270000|2022-05-10 11:47:50|310.18|307.78|309.74|307.34|310.18|307.78|309.74|307.34|0
1652183280000|2022-05-10 11:48:00|309.63|307.23|308.96|306.56|309.63|307.23|308.96|306.56|0
1652183290000|2022-05-10 11:48:10|308.85|306.45|309.51|307.11|309.51|307.11|308.85|306.45|0
1652183300000|2022-05-10 11:48:20|309.46|307.06|308.96|306.56|309.46|307.06|308.96|306.56|0
1652183310000|2022-05-10 11:48:30|308.85|306.45|308.85|306.45|308.85|306.45|308.74|306.34|0
1652183320000|2022-05-10 11:48:40|308.74|306.34|308.74|306.34|308.85|306.45|308.74|306.34|0
1652183330000|2022-05-10 11:48:50|308.79|306.39|308.85|306.45|308.85|306.45|308.62|306.22|0
1652183340000|2022-05-10 11:49:00|309.02|306.62|308.74|306.34|309.02|306.62|308.74|306.34|0
1652183350000|2022-05-10 11:49:10|308.62|306.22|309.02|306.62|309.02|306.62|308.62|306.22|0
1652183360000|2022-05-10 11:49:20|308.85|306.45|308.85|306.45|308.85|306.45|308.68|306.28|0
1652183370000|2022-05-10 11:49:30|308.62|306.22|309.02|306.62|309.02|306.62|308.62|306.22|0
1652183380000|2022-05-10 11:49:40|308.85|306.45|308.96|306.56|308.96|306.56|308.85|306.45|0
1652183390000|2022-05-10 11:49:50|308.74|306.34|308.96|306.56|308.96|306.56|308.74|306.34|0
1652183400000|2022-05-10 11:50:00|308.74|306.34|308.68|306.28|308.79|306.39|308.68|306.28|0
1652183410000|2022-05-10 11:50:10|308.74|306.34|308.74|306.34|308.74|306.34|308.74|306.34|0
1652183420000|2022-05-10 11:50:20|308.79|306.39|308.79|306.39|308.79|306.39|308.74|306.34|0
1652183430000|2022-05-10 11:50:30|308.85|306.45|308.96|306.56|309.07|306.67|308.85|306.45|0
1652183440000|2022-05-10 11:50:40|309.29|306.89|309.18|306.78|309.29|306.89|309.18|306.78|0
1652183450000|2022-05-10 11:50:50|309.29|306.89|309.29|306.89|309.29|306.89|309.29|306.89|0
1652183460000|2022-05-10 11:51:00|309.24|306.84|309.29|306.89|309.29|306.89|309.13|306.73|0
1652183470000|2022-05-10 11:51:10|309.24|306.84|309.24|306.84|309.24|306.84|309.24|306.84|0
1652183480000|2022-05-10 11:51:20|309.29|306.89|309.29|306.89|309.29|306.89|309.29|306.89|0
1652183490000|2022-05-10 11:51:30|309.51|307.11|309.62|307.22|309.62|307.22|309.51|307.11|0
1652183500000|2022-05-10 11:51:40|309.51|307.11|309.74|307.34|309.74|307.34|309.51|307.11|0
1652183510000|2022-05-10 11:51:50|309.85|307.45|309.85|307.45|309.96|307.56|309.85|307.45|0
1652183520000|2022-05-10 11:52:00|309.96|307.56|310.13|307.73|310.13|307.73|309.96|307.56|0
1652183530000|2022-05-10 11:52:10|310.29|307.89|310.07|307.67|310.29|307.89|310.07|307.67|0
1652183540000|2022-05-10 11:52:20|309.9|307.5|309.9|307.5|309.96|307.56|309.9|307.5|0
1652183550000|2022-05-10 11:52:30|309.79|307.39|309.85|307.45|309.85|307.45|309.73|307.33|0
1652183560000|2022-05-10 11:52:40|309.73|307.33|309.68|307.28|309.73|307.33|309.68|307.28|0
1652183570000|2022-05-10 11:52:50|309.62|307.22|309.96|307.56|309.96|307.56|309.62|307.22|0
1652183580000|2022-05-10 11:53:00|310.07|307.67|310.18|307.78|310.18|307.78|310.07|307.67|0
1652183590000|2022-05-10 11:53:10|310.24|307.84|310.29|307.89|310.29|307.89|310.24|307.84|0
1652183600000|2022-05-10 11:53:20|310.24|307.84|310.29|307.89|310.29|307.89|310.24|307.84|0
1652183610000|2022-05-10 11:53:30|310.24|307.84|310.29|307.89|310.29|307.89|310.24|307.84|0
1652183620000|2022-05-10 11:53:40|310.4|308|310.51|308.11|310.51|308.11|310.4|308|0
1652183630000|2022-05-10 11:53:50|310.63|308.23|310.63|308.23|310.63|308.23|310.51|308.11|0
1652183640000|2022-05-10 11:54:00|310.51|308.11|310.68|308.28|310.68|308.28|310.51|308.11|0
1652183650000|2022-05-10 11:54:10|310.74|308.34|310.68|308.28|310.74|308.34|310.68|308.28|0
1652183660000|2022-05-10 11:54:20|310.74|308.34|310.74|308.34|310.74|308.34|310.63|308.23|0
1652183670000|2022-05-10 11:54:30|310.79|308.39|310.91|308.51|310.91|308.51|310.79|308.39|0
1652183680000|2022-05-10 11:54:40|310.85|308.45|311.07|308.67|311.07|308.67|310.85|308.45|0
1652183690000|2022-05-10 11:54:50|311.3|308.9|311.63|309.23|311.63|309.23|311.3|308.9|0
1652183700000|2022-05-10 11:55:00|311.74|309.34|311.41|309.01|311.74|309.34|311.41|309.01|0
1652183710000|2022-05-10 11:55:10|311.29|308.89|311.24|308.84|311.41|309.01|311.24|308.84|0
1652183720000|2022-05-10 11:55:20|311.18|308.78|311.41|309.01|311.41|309.01|311.18|308.78|0
1652183730000|2022-05-10 11:55:30|311.29|308.89|311.07|308.67|311.29|308.89|311.07|308.67|0
1652183740000|2022-05-10 11:55:40|310.96|308.56|310.57|308.17|311.02|308.62|310.57|308.17|0
1652183750000|2022-05-10 11:55:50|310.85|308.45|310.51|308.11|310.85|308.45|310.51|308.11|0
1652183760000|2022-05-10 11:56:00|310.4|308|310.4|308|310.57|308.17|310.4|308|0
1652183770000|2022-05-10 11:56:10|310.18|307.78|310.01|307.61|310.18|307.78|309.96|307.56|0
1652183780000|2022-05-10 11:56:20|309.96|307.56|310.12|307.72|310.12|307.72|309.96|307.56|0
1652183790000|2022-05-10 11:56:30|310.18|307.78|309.84|307.44|310.18|307.78|309.84|307.44|0
1652183800000|2022-05-10 11:56:40|310.01|307.61|309.96|307.56|310.01|307.61|309.96|307.56|0
1652183810000|2022-05-10 11:56:50|310.18|307.78|310.18|307.78|310.18|307.78|310.18|307.78|0
1652183820000|2022-05-10 11:57:00|310.07|307.67|309.68|307.28|310.07|307.67|309.68|307.28|0
1652183830000|2022-05-10 11:57:10|309.73|307.33|309.84|307.44|309.84|307.44|309.62|307.22|0
1652183840000|2022-05-10 11:57:20|309.62|307.22|309.62|307.22|309.68|307.28|309.51|307.11|0
1652183850000|2022-05-10 11:57:30|309.73|307.33|309.73|307.33|309.73|307.33|309.73|307.33|0
1652183860000|2022-05-10 11:57:40|309.95|307.55|310.18|307.78|310.18|307.78|309.95|307.55|0
1652183870000|2022-05-10 11:57:50|310.12|307.72|309.95|307.55|310.12|307.72|309.95|307.55|0
1652183880000|2022-05-10 11:58:00|309.9|307.5|309.95|307.55|309.95|307.55|309.9|307.5|0
1652183890000|2022-05-10 11:58:10|310.01|307.61|309.73|307.33|310.01|307.61|309.68|307.28|0
1652183900000|2022-05-10 11:58:20|309.62|307.22|309.51|307.11|309.73|307.33|309.51|307.11|0
1652183910000|2022-05-10 11:58:30|309.06|306.66|308.95|306.55|309.06|306.66|308.95|306.55|0
1652183920000|2022-05-10 11:58:40|309.06|306.66|309.06|306.66|309.06|306.66|308.95|306.55|0
1652183930000|2022-05-10 11:58:50|308.95|306.55|309.12|306.72|309.12|306.72|308.95|306.55|0
1652183940000|2022-05-10 11:59:00|309.23|306.83|308.95|306.55|309.4|307|308.95|306.55|0
1652183950000|2022-05-10 11:59:10|308.73|306.33|308.73|306.33|308.73|306.33|308.73|306.33|0
1652183960000|2022-05-10 11:59:20|308.95|306.55|309.06|306.66|309.06|306.66|308.95|306.55|0
1652183970000|2022-05-10 11:59:30|308.95|306.55|308.73|306.33|308.95|306.55|308.73|306.33|0
1652183980000|2022-05-10 11:59:40|308.79|306.39|308.73|306.33|308.79|306.39|308.73|306.33|0
1652183990000|2022-05-10 11:59:50|308.84|306.44|308.95|306.55|308.95|306.55|308.84|306.44|0
1652184000000|2022-05-10 12:00:00|309.01|306.61|308.4|306|309.17|306.77|308.4|306|0
1652184010000|2022-05-10 12:00:10|308.57|306.17|308.51|306.11|308.57|306.17|308.4|306|0
1652184020000|2022-05-10 12:00:20|308.4|306|308.84|306.44|308.84|306.44|308.4|306|0
1652184030000|2022-05-10 12:00:30|308.73|306.33|308.34|305.94|308.73|306.33|308.34|305.94|0
1652184040000|2022-05-10 12:00:40|308.4|306|308.79|306.39|308.79|306.39|308.4|306|0
1652184050000|2022-05-10 12:00:50|308.73|306.33|308.51|306.11|308.73|306.33|308.51|306.11|0
1652184060000|2022-05-10 12:01:00|308.17|305.77|307.84|305.44|308.17|305.77|307.84|305.44|0
1652184070000|2022-05-10 12:01:10|308.06|305.66|308.06|305.66|308.06|305.66|307.95|305.55|0
1652184080000|2022-05-10 12:01:20|307.95|305.55|307.84|305.44|307.95|305.55|307.84|305.44|0
1652184090000|2022-05-10 12:01:30|307.95|305.55|307.84|305.44|307.95|305.55|307.84|305.44|0
1652184100000|2022-05-10 12:01:40|308.06|305.66|307.95|305.55|308.17|305.77|307.95|305.55|0
1652184110000|2022-05-10 12:01:50|308.06|305.66|308.23|305.83|308.23|305.83|308.06|305.66|0
1652184120000|2022-05-10 12:02:00|308.29|305.89|307.84|305.44|308.29|305.89|307.84|305.44|0
1652184130000|2022-05-10 12:02:10|307.73|305.33|307.79|305.39|307.79|305.39|307.62|305.22|0
1652184140000|2022-05-10 12:02:20|307.73|305.33|307.73|305.33|307.73|305.33|307.68|305.28|0
1652184150000|2022-05-10 12:02:30|307.62|305.22|307.62|305.22|307.79|305.39|307.62|305.22|0
1652184160000|2022-05-10 12:02:40|307.68|305.28|307.51|305.11|307.68|305.28|307.51|305.11|0
1652184170000|2022-05-10 12:02:50|308.18|305.78|308.18|305.78|308.18|305.78|308.18|305.78|0
1652184180000|2022-05-10 12:03:00|308.07|305.67|306.94|304.54|308.07|305.67|306.83|304.43|0
1652184190000|2022-05-10 12:03:10|306.83|304.43|307.05|304.65|307.05|304.65|306.83|304.43|0
1652184200000|2022-05-10 12:03:20|306.94|304.54|306.83|304.43|306.94|304.54|306.83|304.43|0
1652184210000|2022-05-10 12:03:30|306.94|304.54|306.94|304.54|306.94|304.54|306.83|304.43|0
1652184220000|2022-05-10 12:03:40|307.05|304.65|306.94|304.54|307.05|304.65|306.94|304.54|0
1652184230000|2022-05-10 12:03:50|306.89|304.49|306.83|304.43|306.89|304.49|306.83|304.43|0
1652184240000|2022-05-10 12:04:00|306.94|304.54|307.05|304.65|307.05|304.65|306.83|304.43|0
1652184250000|2022-05-10 12:04:10|307.16|304.76|307.05|304.65|307.16|304.76|307.05|304.65|0
1652184260000|2022-05-10 12:04:20|307.16|304.76|306.83|304.43|307.16|304.76|306.83|304.43|0
1652184290000|2022-05-10 12:04:50|306.94|304.54|306.94|304.54|306.94|304.54|306.94|304.54|0
1652184300000|2022-05-10 12:05:00|306.83|304.43|306.94|304.54|306.94|304.54|306.83|304.43|0
1652184310000|2022-05-10 12:05:10|307.05|304.65|306.94|304.54|307.05|304.65|306.94|304.54|0
1652184320000|2022-05-10 12:05:20|306.83|304.43|306.83|304.43|306.89|304.49|306.83|304.43|0
1652184330000|2022-05-10 12:05:30|306.94|304.54|306.94|304.54|306.94|304.54|306.94|304.54|0
1652184340000|2022-05-10 12:05:40|307.16|304.76|307.16|304.76|307.16|304.76|307.05|304.65|0
1652184350000|2022-05-10 12:05:50|307.11|304.71|307.05|304.65|307.16|304.76|307.05|304.65|0
1652184360000|2022-05-10 12:06:00|307.16|304.76|307.05|304.65|307.16|304.76|307.05|304.65|0
1652184370000|2022-05-10 12:06:10|306.94|304.54|306.94|304.54|307.05|304.65|306.94|304.54|0
1652184380000|2022-05-10 12:06:20|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1652184390000|2022-05-10 12:06:30|306.94|304.54|306.94|304.54|306.94|304.54|306.94|304.54|0
1652184400000|2022-05-10 12:06:40|306.83|304.43|306.83|304.43|306.83|304.43|306.83|304.43|0
1652184470000|2022-05-10 12:07:50|306.94|304.54|306.94|304.54|306.94|304.54|306.94|304.54|0
1652184480000|2022-05-10 12:08:00|306.83|304.43|306.83|304.43|306.83|304.43|306.83|304.43|0
1652184490000|2022-05-10 12:08:10|306.05|303.65|306.16|303.76|306.38|303.98|306.05|303.65|0
1652184500000|2022-05-10 12:08:20|305.94|303.54|305.39|302.99|305.94|303.54|305.39|302.99|0
1652184510000|2022-05-10 12:08:30|305.28|302.88|305.28|302.88|305.39|302.99|305.28|302.88|0
1652184520000|2022-05-10 12:08:40|305.39|302.99|305.06|302.66|305.39|302.99|305.06|302.66|0
1652184530000|2022-05-10 12:08:50|305.01|302.61|304.84|302.44|305.06|302.66|304.84|302.44|0
1652184540000|2022-05-10 12:09:00|304.95|302.55|305.17|302.77|305.28|302.88|304.95|302.55|0
1652184550000|2022-05-10 12:09:10|305.28|302.88|305.39|302.99|305.39|302.99|305.28|302.88|0
1652184560000|2022-05-10 12:09:20|305.5|303.1|305.72|303.32|305.72|303.32|305.5|303.1|0
1652184570000|2022-05-10 12:09:30|305.78|303.38|305.61|303.21|305.78|303.38|305.61|303.21|0
1652184580000|2022-05-10 12:09:40|305.72|303.32|305.83|303.43|305.83|303.43|305.72|303.32|0
1652184590000|2022-05-10 12:09:50|305.78|303.38|305.94|303.54|305.94|303.54|305.72|303.32|0
1652184600000|2022-05-10 12:10:00|305.83|303.43|305.61|303.21|305.83|303.43|305.61|303.21|0
1652184610000|2022-05-10 12:10:10|305.67|303.27|305.67|303.27|305.67|303.27|305.67|303.27|0
1652184620000|2022-05-10 12:10:20|305.61|303.21|305.72|303.32|305.72|303.32|305.61|303.21|0
1652184630000|2022-05-10 12:10:30|305.5|303.1|305.39|302.99|305.5|303.1|305.28|302.88|0
1652184640000|2022-05-10 12:10:40|305.34|302.94|305.5|303.1|305.5|303.1|305.34|302.94|0
1652184650000|2022-05-10 12:10:50|305.45|303.05|305.06|302.66|305.45|303.05|305.06|302.66|0
1652184660000|2022-05-10 12:11:00|304.84|302.44|305.28|302.88|305.28|302.88|304.84|302.44|0
1652184670000|2022-05-10 12:11:10|305.39|302.99|305.28|302.88|305.39|302.99|305.28|302.88|0
1652184680000|2022-05-10 12:11:20|305.17|302.77|305.06|302.66|305.17|302.77|305.06|302.66|0
1652184690000|2022-05-10 12:11:30|305.11|302.71|305.23|302.83|305.23|302.83|305.11|302.71|0
1652184700000|2022-05-10 12:11:40|305.17|302.77|305.39|302.99|305.39|302.99|305.17|302.77|0
1652184710000|2022-05-10 12:11:50|305.5|303.1|305.28|302.88|305.5|303.1|305.28|302.88|0
1652184720000|2022-05-10 12:12:00|305.17|302.77|305.06|302.66|305.17|302.77|305.06|302.66|0
1652184730000|2022-05-10 12:12:10|305.17|302.77|304.95|302.55|305.17|302.77|304.95|302.55|0
1652184740000|2022-05-10 12:12:20|304.84|302.44|304.51|302.11|304.84|302.44|304.51|302.11|0
1652184750000|2022-05-10 12:12:30|304.4|302|304.73|302.33|304.73|302.33|304.4|302|0
1652184760000|2022-05-10 12:12:40|304.84|302.44|304.78|302.38|304.95|302.55|304.73|302.33|0
1652184770000|2022-05-10 12:12:50|304.62|302.22|304.51|302.11|304.62|302.22|304.34|301.94|0
1652184780000|2022-05-10 12:13:00|304.29|301.89|304.4|302|304.51|302.11|304.29|301.89|0
1652184790000|2022-05-10 12:13:10|304.62|302.22|304.62|302.22|304.73|302.33|304.62|302.22|0
1652184800000|2022-05-10 12:13:20|304.67|302.27|304.73|302.33|304.73|302.33|304.67|302.27|0
1652184810000|2022-05-10 12:13:30|304.62|302.22|304.73|302.33|304.73|302.33|304.62|302.22|0
1652184820000|2022-05-10 12:13:40|304.78|302.38|305.17|302.77|305.17|302.77|304.78|302.38|0
1652184830000|2022-05-10 12:13:50|305.11|302.71|305.06|302.66|305.17|302.77|304.95|302.55|0
1652184840000|2022-05-10 12:14:00|305|302.6|304.78|302.38|305.06|302.66|304.78|302.38|0
1652184850000|2022-05-10 12:14:10|304.95|302.55|304.73|302.33|304.95|302.55|304.73|302.33|0
1652184860000|2022-05-10 12:14:20|304.84|302.44|305.06|302.66|305.06|302.66|304.84|302.44|0
1652184870000|2022-05-10 12:14:30|304.95|302.55|304.73|302.33|304.95|302.55|304.73|302.33|0
1652184880000|2022-05-10 12:14:40|304.62|302.22|304.62|302.22|304.62|302.22|304.62|302.22|0
1652184890000|2022-05-10 12:14:50|304.67|302.27|304.62|302.22|304.67|302.27|304.62|302.22|0
1652184900000|2022-05-10 12:15:00|304.51|302.11|304.73|302.33|304.73|302.33|304.51|302.11|0
1652184910000|2022-05-10 12:15:10|304.78|302.38|304.95|302.55|304.95|302.55|304.73|302.33|0
1652184920000|2022-05-10 12:15:20|305.06|302.66|305.17|302.77|305.17|302.77|305.06|302.66|0
1652184930000|2022-05-10 12:15:30|305.06|302.66|305.06|302.66|305.17|302.77|304.95|302.55|0
1652184940000|2022-05-10 12:15:40|304.95|302.55|305.06|302.66|305.06|302.66|304.95|302.55|0
1652184950000|2022-05-10 12:15:50|305|302.6|305.17|302.77|305.17|302.77|305|302.6|0
1652184960000|2022-05-10 12:16:00|305.39|302.99|305.44|303.04|305.44|303.04|305.39|302.99|0
1652184970000|2022-05-10 12:16:10|305.5|303.1|305.5|303.1|305.55|303.15|305.5|303.1|0
1652184980000|2022-05-10 12:16:20|305.66|303.26|305.39|302.99|305.66|303.26|305.39|302.99|0
1652184990000|2022-05-10 12:16:30|305.28|302.88|305.17|302.77|305.33|302.93|305.17|302.77|0
1652185000000|2022-05-10 12:16:40|305.22|302.82|305.17|302.77|305.22|302.82|305.17|302.77|0
1652185010000|2022-05-10 12:16:50|304.94|302.54|304.72|302.32|304.94|302.54|304.72|302.32|0
1652185020000|2022-05-10 12:17:00|304.61|302.21|304.72|302.32|304.72|302.32|304.61|302.21|0
1652185030000|2022-05-10 12:17:10|304.83|302.43|304.94|302.54|304.94|302.54|304.83|302.43|0
1652185040000|2022-05-10 12:17:20|305|302.6|304.83|302.43|305|302.6|304.83|302.43|0
1652185050000|2022-05-10 12:17:30|304.72|302.32|304.78|302.38|304.78|302.38|304.72|302.32|0
1652185060000|2022-05-10 12:17:40|304.83|302.43|304.72|302.32|305.05|302.65|304.72|302.32|0
1652185070000|2022-05-10 12:17:50|304.61|302.21|304.83|302.43|304.83|302.43|304.61|302.21|0
1652185080000|2022-05-10 12:18:00|304.72|302.32|305.16|302.76|305.16|302.76|304.72|302.32|0
1652185090000|2022-05-10 12:18:10|304.94|302.54|304.94|302.54|305.05|302.65|304.94|302.54|0
1652185100000|2022-05-10 12:18:20|305.05|302.65|304.94|302.54|305.16|302.76|304.94|302.54|0
1652185110000|2022-05-10 12:18:30|305.05|302.65|305.16|302.76|305.16|302.76|305.05|302.65|0
1652185120000|2022-05-10 12:18:40|305.05|302.65|304.72|302.32|305.16|302.76|304.72|302.32|0
1652185140000|2022-05-10 12:19:00|304.61|302.21|304.28|301.88|304.61|302.21|304.28|301.88|0
1652185150000|2022-05-10 12:19:10|304.17|301.77|304.12|301.72|304.17|301.77|304.12|301.72|0
1652185160000|2022-05-10 12:19:20|304.17|301.77|304.06|301.66|304.17|301.77|304.06|301.66|0
1652185170000|2022-05-10 12:19:30|303.62|301.22|303.95|301.55|303.95|301.55|303.62|301.22|0
1652185180000|2022-05-10 12:19:40|303.84|301.44|303.95|301.55|303.95|301.55|303.84|301.44|0
1652185190000|2022-05-10 12:19:50|303.9|301.5|303.84|301.44|303.9|301.5|303.73|301.33|0
1652185200000|2022-05-10 12:20:00|303.68|301.28|303.84|301.44|303.95|301.55|303.68|301.28|0
1652185210000|2022-05-10 12:20:10|303.95|301.55|303.73|301.33|303.95|301.55|303.73|301.33|0
1652185220000|2022-05-10 12:20:20|303.62|301.22|303.73|301.33|303.84|301.44|303.62|301.22|0
1652185230000|2022-05-10 12:20:30|303.79|301.39|303.73|301.33|303.95|301.55|303.73|301.33|0
1652185240000|2022-05-10 12:20:40|303.84|301.44|303.95|301.55|303.95|301.55|303.73|301.33|0
1652185250000|2022-05-10 12:20:50|304.06|301.66|304.06|301.66|304.06|301.66|304.06|301.66|0
1652185260000|2022-05-10 12:21:00|303.84|301.44|303.9|301.5|303.95|301.55|303.84|301.44|0
1652185270000|2022-05-10 12:21:10|304.06|301.66|303.9|301.5|304.06|301.66|303.9|301.5|0
1652185280000|2022-05-10 12:21:20|303.84|301.44|304.5|302.1|304.5|302.1|303.84|301.44|0
1652185290000|2022-05-10 12:21:30|304.39|301.99|304.5|302.1|304.5|302.1|304.39|301.99|0
1652185300000|2022-05-10 12:21:40|304.72|302.32|304.5|302.1|304.72|302.32|304.5|302.1|0
1652185310000|2022-05-10 12:21:50|304.61|302.21|304.56|302.16|304.61|302.21|304.5|302.1|0
1652185320000|2022-05-10 12:22:00|304.61|302.21|304.5|302.1|304.61|302.21|304.39|301.99|0
1652185340000|2022-05-10 12:22:20|304.39|301.99|304.61|302.21|304.61|302.21|304.39|301.99|0
1652185350000|2022-05-10 12:22:30|304.5|302.1|304.06|301.66|304.5|302.1|304.06|301.66|0
1652185360000|2022-05-10 12:22:40|304.17|301.77|304.28|301.88|304.28|301.88|304.06|301.66|0
1652185370000|2022-05-10 12:22:50|304.39|301.99|304.56|302.16|304.56|302.16|304.39|301.99|0
1652185380000|2022-05-10 12:23:00|304.5|302.1|304.5|302.1|304.5|302.1|304.39|301.99|0
1652185390000|2022-05-10 12:23:10|304.39|301.99|304.28|301.88|304.39|301.99|304.28|301.88|0
1652185400000|2022-05-10 12:23:20|304.34|301.94|304.5|302.1|304.5|302.1|304.34|301.94|0
1652185410000|2022-05-10 12:23:30|304.61|302.21|304.61|302.21|304.61|302.21|304.56|302.16|0
1652185420000|2022-05-10 12:23:40|305.39|302.99|305.39|302.99|305.5|303.1|305.34|302.94|0
1652185430000|2022-05-10 12:23:50|305.45|303.05|305.45|303.05|305.45|303.05|305.45|303.05|0
1652185440000|2022-05-10 12:24:00|304.15|301.75|303.93|301.53|304.15|301.75|303.93|301.53|0
1652185450000|2022-05-10 12:24:10|303.82|301.42|303.93|301.53|303.93|301.53|303.82|301.42|0
1652185460000|2022-05-10 12:24:20|304.04|301.64|304.26|301.86|304.26|301.86|304.04|301.64|0
1652185470000|2022-05-10 12:24:30|304.32|301.92|304.32|301.92|304.32|301.92|304.26|301.86|0
1652185480000|2022-05-10 12:24:40|304.26|301.86|304.26|301.86|304.26|301.86|304.15|301.75|0
1652185490000|2022-05-10 12:24:50|304.37|301.97|304.37|301.97|304.37|301.97|304.37|301.97|0
1652185500000|2022-05-10 12:25:00|304.26|301.86|305.06|302.66|305.28|302.88|304.26|301.86|0
1652185520000|2022-05-10 12:25:20|305.17|302.77|305.17|302.77|305.23|302.83|305.17|302.77|0
1652185530000|2022-05-10 12:25:30|305.06|302.66|304.95|302.55|305.06|302.66|304.95|302.55|0
1652185540000|2022-05-10 12:25:40|305.06|302.66|305.01|302.61|305.06|302.66|305.01|302.61|0
1652185550000|2022-05-10 12:25:50|305.06|302.66|305.5|303.1|305.5|303.1|305.06|302.66|0
1652185560000|2022-05-10 12:26:00|305.56|303.16|305.72|303.32|305.72|303.32|305.56|303.16|0
1652185570000|2022-05-10 12:26:10|305.83|303.43|305.72|303.32|305.94|303.54|305.72|303.32|0
1652185580000|2022-05-10 12:26:20|305.78|303.38|305.5|303.1|305.78|303.38|305.5|303.1|0
1652185590000|2022-05-10 12:26:30|305.39|302.99|304.84|302.44|305.39|302.99|304.84|302.44|0
1652185600000|2022-05-10 12:26:40|304.95|302.55|305.06|302.66|305.17|302.77|304.95|302.55|0
1652185610000|2022-05-10 12:26:50|305.28|302.88|305.72|303.32|305.72|303.32|305.28|302.88|0
1652185620000|2022-05-10 12:27:00|305.78|303.38|305.61|303.21|305.78|303.38|305.61|303.21|0
1652185630000|2022-05-10 12:27:10|305.5|303.1|305.17|302.77|305.61|303.21|305.17|302.77|0
1652185640000|2022-05-10 12:27:20|305.06|302.66|305.28|302.88|305.33|302.93|305.06|302.66|0
1652185650000|2022-05-10 12:27:30|305.39|302.99|305.39|302.99|305.39|302.99|305.28|302.88|0
1652185660000|2022-05-10 12:27:40|305.22|302.82|305.5|303.1|305.5|303.1|305.22|302.82|0
1652185670000|2022-05-10 12:27:50|305.61|303.21|305.5|303.1|305.61|303.21|305.5|303.1|0
1652185680000|2022-05-10 12:28:00|305.28|302.88|305.39|302.99|305.39|302.99|305.28|302.88|0
1652185690000|2022-05-10 12:28:10|305.44|303.04|304.95|302.55|305.44|303.04|304.95|302.55|0
1652185700000|2022-05-10 12:28:20|305.06|302.66|305|302.6|305.06|302.66|305|302.6|0
1652185710000|2022-05-10 12:28:30|305.06|302.66|304.95|302.55|305.06|302.66|304.95|302.55|0
1652185720000|2022-05-10 12:28:40|304.73|302.33|304.84|302.44|304.95|302.55|304.73|302.33|0
1652185730000|2022-05-10 12:28:50|304.89|302.49|304.95|302.55|304.95|302.55|304.89|302.49|0
1652185740000|2022-05-10 12:29:00|304.84|302.44|304.73|302.33|304.84|302.44|304.73|302.33|0
1652185750000|2022-05-10 12:29:10|304.95|302.55|305.06|302.66|305.06|302.66|304.95|302.55|0
1652185760000|2022-05-10 12:29:20|304.84|302.44|304.51|302.11|304.84|302.44|304.51|302.11|0
1652185770000|2022-05-10 12:29:30|304.29|301.89|304.51|302.11|304.51|302.11|304.29|301.89|0
1652185780000|2022-05-10 12:29:40|304.67|302.27|304.4|302|304.67|302.27|304.4|302|0
1652185790000|2022-05-10 12:29:50|304.51|302.11|304.51|302.11|304.51|302.11|304.4|302|0
1652185800000|2022-05-10 12:30:00|304.62|302.22|304.84|302.44|304.95|302.55|304.62|302.22|0
1652185810000|2022-05-10 12:30:10|305.17|302.77|304.95|302.55|305.17|302.77|304.95|302.55|0
1652185820000|2022-05-10 12:30:20|305.06|302.66|304.84|302.44|305.06|302.66|304.84|302.44|0
1652185830000|2022-05-10 12:30:30|304.73|302.33|304.95|302.55|304.95|302.55|304.67|302.27|0
1652185840000|2022-05-10 12:30:40|305.11|302.71|305.28|302.88|305.28|302.88|305.06|302.66|0
1652185850000|2022-05-10 12:30:50|305.33|302.93|305.06|302.66|305.39|302.99|305.06|302.66|0
1652185860000|2022-05-10 12:31:00|304.84|302.44|304.73|302.33|304.84|302.44|304.62|302.22|0
1652185870000|2022-05-10 12:31:10|304.62|302.22|304.51|302.11|304.62|302.22|304.51|302.11|0
1652185880000|2022-05-10 12:31:20|304.29|301.89|303.3|300.9|304.29|301.89|303.3|300.9|0
1652185890000|2022-05-10 12:31:30|303.57|301.17|303.3|300.9|303.57|301.17|303.3|300.9|0
1652185900000|2022-05-10 12:31:40|303.19|300.79|303.08|300.68|303.19|300.79|303.08|300.68|0
1652185910000|2022-05-10 12:31:50|303.19|300.79|303.08|300.68|303.19|300.79|303.08|300.68|0
1652185920000|2022-05-10 12:32:00|303.3|300.9|303.19|300.79|303.3|300.9|303.19|300.79|0
1652185930000|2022-05-10 12:32:10|303.3|300.9|303.19|300.79|303.3|300.9|303.08|300.68|0
1652185940000|2022-05-10 12:32:20|303.08|300.68|303.08|300.68|303.19|300.79|303.08|300.68|0
1652185950000|2022-05-10 12:32:30|303.3|300.9|303.3|300.9|303.41|301.01|303.3|300.9|0
1652185960000|2022-05-10 12:32:40|303.52|301.12|303.41|301.01|303.52|301.12|303.41|301.01|0
1652185970000|2022-05-10 12:32:50|303.3|300.9|303.19|300.79|303.3|300.9|303.19|300.79|0
1652185980000|2022-05-10 12:33:00|303.25|300.85|303.41|301.01|303.41|301.01|303.19|300.79|0
1652185990000|2022-05-10 12:33:10|303.63|301.23|303.74|301.34|303.85|301.45|303.63|301.23|0
1652186000000|2022-05-10 12:33:20|303.85|301.45|304.28|301.88|304.28|301.88|303.85|301.45|0
1652186010000|2022-05-10 12:33:30|304.39|301.99|304.5|302.1|304.5|302.1|304.39|301.99|0
1652186020000|2022-05-10 12:33:40|304.39|301.99|304.39|301.99|304.39|301.99|304.39|301.99|0
1652186030000|2022-05-10 12:33:50|304.61|302.21|304.72|302.32|304.72|302.32|304.61|302.21|0
1652186040000|2022-05-10 12:34:00|304.61|302.21|304.5|302.1|304.61|302.21|304.5|302.1|0
1652186050000|2022-05-10 12:34:10|304.39|301.99|304.39|301.99|304.39|301.99|304.39|301.99|0
1652186060000|2022-05-10 12:34:20|304.5|302.1|304.5|302.1|304.5|302.1|304.39|301.99|0
1652186070000|2022-05-10 12:34:30|304.39|301.99|304.39|301.99|304.39|301.99|304.39|301.99|0
1652186080000|2022-05-10 12:34:40|304.5|302.1|304.39|301.99|304.5|302.1|304.39|301.99|0
1652186090000|2022-05-10 12:34:50|304.28|301.88|304.28|301.88|304.28|301.88|304.17|301.77|0
1652186100000|2022-05-10 12:35:00|304.17|301.77|304.06|301.66|304.17|301.77|303.95|301.55|0
1652186110000|2022-05-10 12:35:10|304.28|301.88|304.34|301.94|304.34|301.94|304.28|301.88|0
1652186120000|2022-05-10 12:35:20|304.28|301.88|304.17|301.77|304.28|301.88|304.12|301.72|0
1652186130000|2022-05-10 12:35:30|304.28|301.88|304.28|301.88|304.28|301.88|304.28|301.88|0
1652186140000|2022-05-10 12:35:40|304.12|301.72|304.17|301.77|304.28|301.88|304.12|301.72|0
1652186150000|2022-05-10 12:35:50|304.06|301.66|304.06|301.66|304.06|301.66|303.95|301.55|0
1652186160000|2022-05-10 12:36:00|303.95|301.55|303.41|301.01|303.95|301.55|303.41|301.01|0
1652186170000|2022-05-10 12:36:10|303.3|300.9|303.52|301.12|303.52|301.12|303.3|300.9|0
1652186180000|2022-05-10 12:36:20|303.41|301.01|303.52|301.12|303.52|301.12|303.41|301.01|0
1652186190000|2022-05-10 12:36:30|303.62|301.22|303.52|301.12|303.62|301.22|303.52|301.12|0
1652186200000|2022-05-10 12:36:40|303.62|301.22|303.3|300.9|303.62|301.22|303.3|300.9|0
1652186210000|2022-05-10 12:36:50|303.19|300.79|303.08|300.68|303.19|300.79|303.08|300.68|0
1652186220000|2022-05-10 12:37:00|302.2|299.8|301.98|299.58|302.2|299.8|301.98|299.58|0
1652186230000|2022-05-10 12:37:10|301.87|299.47|302.09|299.69|302.2|299.8|301.87|299.47|0
1652186240000|2022-05-10 12:37:20|301.66|299.26|301.22|298.82|301.66|299.26|301.11|298.71|0
1652186250000|2022-05-10 12:37:30|301.11|298.71|301.33|298.93|301.33|298.93|301.11|298.71|0
1652186260000|2022-05-10 12:37:40|301.17|298.77|301.76|299.36|301.76|299.36|301.11|298.71|0
1652186270000|2022-05-10 12:37:50|301.55|299.15|301.76|299.36|301.76|299.36|301.55|299.15|0
1652186280000|2022-05-10 12:38:00|301.66|299.26|301.76|299.36|301.76|299.36|301.66|299.26|0
1652186290000|2022-05-10 12:38:10|301.55|299.15|301.66|299.26|301.66|299.26|301.55|299.15|0
1652186300000|2022-05-10 12:38:20|301.76|299.36|301.33|298.93|301.76|299.36|301.33|298.93|0
1652186310000|2022-05-10 12:38:30|301.44|299.04|301.22|298.82|301.44|299.04|301.17|298.77|0
1652186320000|2022-05-10 12:38:40|301.11|298.71|300.89|298.49|301.11|298.71|300.89|298.49|0
1652186330000|2022-05-10 12:38:50|301|298.6|301.22|298.82|301.22|298.82|301|298.6|0
1652186340000|2022-05-10 12:39:00|301|298.6|300.67|298.27|301|298.6|300.67|298.27|0
1652186350000|2022-05-10 12:39:10|300.57|298.17|300.89|298.49|300.89|298.49|300.57|298.17|0
1652186360000|2022-05-10 12:39:20|301|298.6|300.89|298.49|301|298.6|300.78|298.38|0
1652186370000|2022-05-10 12:39:30|301|298.6|300.57|298.17|301|298.6|300.57|298.17|0
1652186380000|2022-05-10 12:39:40|300.67|298.27|300.67|298.27|300.73|298.33|300.67|298.27|0
1652186390000|2022-05-10 12:39:50|300.57|298.17|300.57|298.17|300.57|298.17|300.57|298.17|0
1652186400000|2022-05-10 12:40:00|300.46|298.06|300.67|298.27|300.67|298.27|300.4|298|0
1652186410000|2022-05-10 12:40:10|300.78|298.38|301|298.6|301|298.6|300.73|298.33|0
1652186420000|2022-05-10 12:40:20|301.11|298.71|301.33|298.93|301.44|299.04|301.11|298.71|0
1652186430000|2022-05-10 12:40:30|301.44|299.04|301.55|299.15|301.55|299.15|301.44|299.04|0
1652186440000|2022-05-10 12:40:40|301.44|299.04|301.44|299.04|301.44|299.04|301.33|298.93|0
1652186450000|2022-05-10 12:40:50|301.33|298.93|301.44|299.04|301.44|299.04|301.33|298.93|0
1652186460000|2022-05-10 12:41:00|301.22|298.82|300.46|298.06|301.22|298.82|300.35|297.95|0
1652186470000|2022-05-10 12:41:10|300.78|298.38|301|298.6|301|298.6|300.78|298.38|0
1652186480000|2022-05-10 12:41:20|300.67|298.27|300.78|298.38|300.78|298.38|300.67|298.27|0
1652186490000|2022-05-10 12:41:30|300.95|298.55|301|298.6|301|298.6|300.95|298.55|0
1652186500000|2022-05-10 12:41:40|301.11|298.71|300.78|298.38|301.11|298.71|300.56|298.16|0
1652186510000|2022-05-10 12:41:50|300.56|298.16|300.35|297.95|300.56|298.16|300.35|297.95|0
1652186520000|2022-05-10 12:42:00|300.46|298.06|300.24|297.84|300.46|298.06|300.24|297.84|0
1652186530000|2022-05-10 12:42:10|300.46|298.06|300.35|297.95|300.46|298.06|300.35|297.95|0
1652186540000|2022-05-10 12:42:20|300.24|297.84|300.13|297.73|300.24|297.84|300.02|297.62|0
1652186550000|2022-05-10 12:42:30|300.67|298.27|300.56|298.16|300.67|298.27|300.46|298.06|0
1652186560000|2022-05-10 12:42:40|300.46|298.06|300.56|298.16|300.56|298.16|300.46|298.06|0
1652186570000|2022-05-10 12:42:50|300.67|298.27|301|298.6|301|298.6|300.67|298.27|0
1652186580000|2022-05-10 12:43:00|301.33|298.93|301.54|299.14|301.54|299.14|301.33|298.93|0
1652186590000|2022-05-10 12:43:10|301.6|299.2|301.54|299.14|301.65|299.25|301.33|298.93|0
1652186600000|2022-05-10 12:43:20|301.33|298.93|301.43|299.03|301.49|299.09|301.33|298.93|0
1652186610000|2022-05-10 12:43:30|301.11|298.71|301|298.6|301.11|298.71|301|298.6|0
1652186620000|2022-05-10 12:43:40|301.11|298.71|301|298.6|301.16|298.76|301|298.6|0
1652186630000|2022-05-10 12:43:50|301.11|298.71|301.43|299.03|301.43|299.03|301|298.6|0
1652186640000|2022-05-10 12:44:00|301.54|299.14|301.76|299.36|301.76|299.36|301.54|299.14|0
1652186650000|2022-05-10 12:44:10|301.87|299.47|301.76|299.36|301.87|299.47|301.65|299.25|0
1652186660000|2022-05-10 12:44:20|301.87|299.47|301.76|299.36|301.87|299.47|301.76|299.36|0
1652186670000|2022-05-10 12:44:30|301.87|299.47|301.87|299.47|301.87|299.47|301.76|299.36|0
1652186680000|2022-05-10 12:44:40|301.76|299.36|301.65|299.25|301.87|299.47|301.65|299.25|0
1652186690000|2022-05-10 12:44:50|301.76|299.36|301.76|299.36|301.76|299.36|301.76|299.36|0
1652186700000|2022-05-10 12:45:00|301.82|299.42|301.87|299.47|301.87|299.47|301.82|299.42|0
1652186710000|2022-05-10 12:45:10|301.82|299.42|301.76|299.36|301.82|299.42|301.76|299.36|0
1652186720000|2022-05-10 12:45:20|301.71|299.31|301.82|299.42|301.87|299.47|301.71|299.31|0
1652186730000|2022-05-10 12:45:30|301.93|299.53|301.98|299.58|302.09|299.69|301.87|299.47|0
1652186740000|2022-05-10 12:45:40|301.87|299.47|301.76|299.36|301.87|299.47|301.76|299.36|0
1652186750000|2022-05-10 12:45:50|301.82|299.42|302.14|299.74|302.14|299.74|301.82|299.42|0
1652186760000|2022-05-10 12:46:00|302.31|299.91|301.98|299.58|302.31|299.91|301.98|299.58|0
1652186770000|2022-05-10 12:46:10|302.09|299.69|301.87|299.47|302.09|299.69|301.87|299.47|0
1652186780000|2022-05-10 12:46:20|301.76|299.36|301.65|299.25|301.82|299.42|301.65|299.25|0
1652186790000|2022-05-10 12:46:30|301.76|299.36|301.82|299.42|301.87|299.47|301.76|299.36|0
1652186800000|2022-05-10 12:46:40|301.76|299.36|301.76|299.36|301.98|299.58|301.76|299.36|0
1652186810000|2022-05-10 12:46:50|301.65|299.25|301.54|299.14|301.65|299.25|301.54|299.14|0
1652186820000|2022-05-10 12:47:00|301.32|298.92|301.65|299.25|301.65|299.25|301.32|298.92|0
1652186840000|2022-05-10 12:47:20|301.43|299.03|301.54|299.14|301.54|299.14|301.43|299.03|0
1652186850000|2022-05-10 12:47:30|301.43|299.03|301|298.6|301.43|299.03|301|298.6|0
1652186860000|2022-05-10 12:47:40|301.21|298.81|301.11|298.71|301.21|298.81|301.11|298.71|0
1652186870000|2022-05-10 12:47:50|301.27|298.87|301.21|298.81|301.32|298.92|301.11|298.71|0
1652186880000|2022-05-10 12:48:00|301.32|298.92|301.21|298.81|301.32|298.92|301.21|298.81|0
1652186890000|2022-05-10 12:48:10|302.09|299.69|302.09|299.69|302.09|299.69|302.09|299.69|0
1652186900000|2022-05-10 12:48:20|302.41|300.01|302.2|299.8|302.41|300.01|302.2|299.8|0
1652186910000|2022-05-10 12:48:30|302.14|299.74|302.41|300.01|302.41|300.01|302.09|299.69|0
1652186920000|2022-05-10 12:48:40|302.36|299.96|302.31|299.91|302.41|300.01|302.31|299.91|0
1652186930000|2022-05-10 12:48:50|302.41|300.01|302.58|300.18|302.63|300.23|302.31|299.91|0
1652186940000|2022-05-10 12:49:00|302.63|300.23|302.09|299.69|302.63|300.23|302.09|299.69|0
1652186950000|2022-05-10 12:49:10|301.98|299.58|301.92|299.52|302.09|299.69|301.92|299.52|0
1652186960000|2022-05-10 12:49:20|301.87|299.47|301.76|299.36|301.87|299.47|301.76|299.36|0
1652186970000|2022-05-10 12:49:30|301.87|299.47|301.98|299.58|301.98|299.58|301.87|299.47|0
1652186980000|2022-05-10 12:49:40|301.87|299.47|301.98|299.58|301.98|299.58|301.87|299.47|0
1652186990000|2022-05-10 12:49:50|302.09|299.69|302.2|299.8|302.2|299.8|302.09|299.69|0
1652187000000|2022-05-10 12:50:00|302.09|299.69|302.2|299.8|302.3|299.9|302.09|299.69|0
1652187010000|2022-05-10 12:50:10|302.09|299.69|302.2|299.8|302.25|299.85|302.09|299.69|0
1652187020000|2022-05-10 12:50:20|301.98|299.58|301.87|299.47|301.98|299.58|301.76|299.36|0
1652187030000|2022-05-10 12:50:30|301.76|299.36|301.87|299.47|301.87|299.47|301.65|299.25|0
1652187040000|2022-05-10 12:50:40|301.76|299.36|301.65|299.25|301.76|299.36|301.65|299.25|0
1652187050000|2022-05-10 12:50:50|302.09|299.69|301.76|299.36|302.09|299.69|301.76|299.36|0
1652187060000|2022-05-10 12:51:00|301.87|299.47|301.54|299.14|301.87|299.47|301.54|299.14|0
1652187070000|2022-05-10 12:51:10|301.6|299.2|301.21|298.81|301.6|299.2|301.21|298.81|0
1652187080000|2022-05-10 12:51:20|301.27|298.87|301.32|298.92|301.32|298.92|301.21|298.81|0
1652187090000|2022-05-10 12:51:30|301.21|298.81|301.32|298.92|301.43|299.03|301.21|298.81|0
1652187100000|2022-05-10 12:51:40|301.54|299.14|301.21|298.81|301.54|299.14|301.21|298.81|0
1652187110000|2022-05-10 12:51:50|301.54|299.14|301.65|299.25|301.65|299.25|301.43|299.03|0
1652187120000|2022-05-10 12:52:00|301.76|299.36|301.54|299.14|301.76|299.36|301.54|299.14|0
1652187130000|2022-05-10 12:52:10|301.65|299.25|301.76|299.36|301.76|299.36|301.54|299.14|0
1652187140000|2022-05-10 12:52:20|301.87|299.47|302.19|299.79|302.19|299.79|301.87|299.47|0
1652187150000|2022-05-10 12:52:30|302.3|299.9|301.87|299.47|302.3|299.9|301.87|299.47|0
1652187160000|2022-05-10 12:52:40|301.76|299.36|301.43|299.03|301.76|299.36|301.43|299.03|0
1652187170000|2022-05-10 12:52:50|300.99|298.59|300.45|298.05|300.99|298.59|300.45|298.05|0
1652187180000|2022-05-10 12:53:00|300.67|298.27|300.12|297.72|300.67|298.27|300.12|297.72|0
1652187190000|2022-05-10 12:53:10|300.01|297.61|300.34|297.94|300.34|297.94|300.01|297.61|0
1652187200000|2022-05-10 12:53:20|300.23|297.83|300.23|297.83|300.34|297.94|300.23|297.83|0
1652187210000|2022-05-10 12:53:30|300.12|297.72|300.01|297.61|300.23|297.83|300.01|297.61|0
1652187220000|2022-05-10 12:53:40|300.12|297.72|299.8|297.4|300.12|297.72|299.69|297.29|0
1652187230000|2022-05-10 12:53:50|299.75|297.35|299.36|296.96|299.75|297.35|299.36|296.96|0
1652187240000|2022-05-10 12:54:00|299.58|297.18|298.71|296.31|299.58|297.18|298.71|296.31|0
1652187250000|2022-05-10 12:54:10|299.15|296.75|299.04|296.64|299.15|296.75|298.93|296.53|0
1652187260000|2022-05-10 12:54:20|298.93|296.53|298.6|296.2|298.93|296.53|298.5|296.1|0
1652187270000|2022-05-10 12:54:30|298.39|295.99|298.6|296.2|298.6|296.2|298.39|295.99|0
1652187280000|2022-05-10 12:54:40|298.71|296.31|298.71|296.31|298.71|296.31|298.6|296.2|0
1652187290000|2022-05-10 12:54:50|298.6|296.2|298.55|296.15|298.6|296.2|298.55|296.15|0
1652187300000|2022-05-10 12:55:00|298.6|296.2|298.28|295.88|298.6|296.2|298.28|295.88|0
1652187310000|2022-05-10 12:55:10|298.39|295.99|298.6|296.2|298.6|296.2|298.39|295.99|0
1652187320000|2022-05-10 12:55:20|298.39|295.99|298.5|296.1|298.5|296.1|298.39|295.99|0
1652187330000|2022-05-10 12:55:30|298.6|296.2|298.82|296.42|298.82|296.42|298.5|296.1|0
1652187340000|2022-05-10 12:55:40|299.04|296.64|299.25|296.85|299.25|296.85|298.93|296.53|0
1652187350000|2022-05-10 12:55:50|299.15|296.75|299.15|296.75|299.15|296.75|298.93|296.53|0
1652187360000|2022-05-10 12:56:00|299.04|296.64|298.82|296.42|299.04|296.64|298.71|296.31|0
1652187370000|2022-05-10 12:56:10|298.71|296.31|298.5|296.1|298.71|296.31|298.5|296.1|0
1652187380000|2022-05-10 12:56:20|298.28|295.88|298.06|295.66|298.28|295.88|298.06|295.66|0
1652187390000|2022-05-10 12:56:30|297.95|295.55|297.52|295.12|297.95|295.55|297.52|295.12|0
1652187400000|2022-05-10 12:56:40|297.41|295.01|297.31|294.91|297.41|295.01|297.31|294.91|0
1652187410000|2022-05-10 12:56:50|297.09|294.69|297.41|295.01|297.41|295.01|297.09|294.69|0
1652187420000|2022-05-10 12:57:00|297.2|294.8|297.41|295.01|297.41|295.01|297.09|294.69|0
1652187430000|2022-05-10 12:57:10|297.52|295.12|297.52|295.12|297.52|295.12|297.41|295.01|0
1652187440000|2022-05-10 12:57:20|297.63|295.23|297.41|295.01|297.74|295.34|297.41|295.01|0
1652187450000|2022-05-10 12:57:30|297.52|295.12|297.15|294.75|297.52|295.12|297.15|294.75|0
1652187460000|2022-05-10 12:57:40|297.52|295.12|297.31|294.91|297.52|295.12|297.31|294.91|0
1652187470000|2022-05-10 12:57:50|297.41|295.01|297.41|295.01|297.41|295.01|297.31|294.91|0
1652187480000|2022-05-10 12:58:00|297.31|294.91|297.2|294.8|297.41|295.01|297.2|294.8|0
1652187490000|2022-05-10 12:58:10|297.31|294.91|297.52|295.12|297.52|295.12|297.31|294.91|0
1652187500000|2022-05-10 12:58:20|297.31|294.91|297.09|294.69|297.31|294.91|297.09|294.69|0
1652187510000|2022-05-10 12:58:30|297.04|294.64|296.98|294.58|297.09|294.69|296.98|294.58|0
1652187520000|2022-05-10 12:58:40|297.2|294.8|296.66|294.26|297.2|294.8|296.66|294.26|0
1652187530000|2022-05-10 12:58:50|296.44|294.04|296.77|294.37|296.77|294.37|296.44|294.04|0
1652187540000|2022-05-10 12:59:00|296.87|294.47|296.66|294.26|296.87|294.47|296.66|294.26|0
1652187550000|2022-05-10 12:59:10|296.71|294.31|296.55|294.15|296.87|294.47|296.55|294.15|0
1652187560000|2022-05-10 12:59:20|296.44|294.04|296.98|294.58|296.98|294.58|296.44|294.04|0
1652187570000|2022-05-10 12:59:30|296.77|294.37|296.87|294.47|296.87|294.47|296.77|294.37|0
1652187580000|2022-05-10 12:59:40|296.98|294.58|296.98|294.58|296.98|294.58|296.87|294.47|0
1652187590000|2022-05-10 12:59:50|297.2|294.8|297.25|294.85|297.25|294.85|297.2|294.8|0
1652187600000|2022-05-10 13:00:00|297.09|294.69|296.87|294.47|297.09|294.69|296.87|294.47|0
1652187610000|2022-05-10 13:00:10|296.98|294.58|297.2|294.8|297.2|294.8|296.77|294.37|0
1652187620000|2022-05-10 13:00:20|297.09|294.69|296.77|294.37|297.09|294.69|296.77|294.37|0
1652187630000|2022-05-10 13:00:30|296.66|294.26|296.87|294.47|296.87|294.47|296.55|294.15|0
1652187640000|2022-05-10 13:00:40|296.98|294.58|296.87|294.47|296.98|294.58|296.87|294.47|0
1652187650000|2022-05-10 13:00:50|296.77|294.37|296.82|294.42|296.82|294.42|296.77|294.37|0
1652187660000|2022-05-10 13:01:00|296.87|294.47|296.87|294.47|296.87|294.47|296.77|294.37|0
1652187670000|2022-05-10 13:01:10|296.77|294.37|296.87|294.47|296.87|294.47|296.77|294.37|0
1652187680000|2022-05-10 13:01:20|296.77|294.37|296.77|294.37|296.77|294.37|296.77|294.37|0
1652187690000|2022-05-10 13:01:30|296.87|294.47|296.87|294.47|296.87|294.47|296.87|294.47|0
1652187700000|2022-05-10 13:01:40|296.76|294.36|296.87|294.47|296.87|294.47|296.76|294.36|0
1652187710000|2022-05-10 13:01:50|296.76|294.36|296.07|293.67|296.76|294.36|296.07|293.67|0
1652187720000|2022-05-10 13:02:00|295.9|293.5|295.37|292.97|295.9|293.5|295.37|292.97|0
1652187730000|2022-05-10 13:02:10|294.94|292.54|295.15|292.75|295.15|292.75|294.94|292.54|0
1652187740000|2022-05-10 13:02:20|295.37|292.97|295.26|292.86|295.37|292.97|295.26|292.86|0
1652187750000|2022-05-10 13:02:30|295.37|292.97|295.47|293.07|295.47|293.07|295.26|292.86|0
1652187760000|2022-05-10 13:02:40|295.42|293.02|295.15|292.75|295.42|293.02|295.15|292.75|0
1652187770000|2022-05-10 13:02:50|295.1|292.7|294.94|292.54|295.15|292.75|294.94|292.54|0
1652187780000|2022-05-10 13:03:00|294.83|292.43|294.83|292.43|294.83|292.43|294.72|292.32|0
1652187790000|2022-05-10 13:03:10|294.72|292.32|294.83|292.43|294.83|292.43|294.72|292.32|0
1652187800000|2022-05-10 13:03:20|298.17|295.77|294.67|292.27|298.17|295.77|294.57|292.17|0
1652187810000|2022-05-10 13:03:30|294.78|292.38|294.67|292.27|294.78|292.38|294.67|292.27|0
1652187820000|2022-05-10 13:03:40|294.57|292.17|294.78|292.38|294.78|292.38|294.57|292.17|0
1652187830000|2022-05-10 13:03:50|294.67|292.27|294.67|292.27|294.78|292.38|294.57|292.17|0
1652187840000|2022-05-10 13:04:00|294.56|292.16|294.67|292.27|294.67|292.27|294.56|292.16|0
1652187850000|2022-05-10 13:04:10|294.56|292.16|294.89|292.49|294.89|292.49|294.56|292.16|0
1652187860000|2022-05-10 13:04:20|294.99|292.59|294.78|292.38|294.99|292.59|294.78|292.38|0
1652187870000|2022-05-10 13:04:30|294.89|292.49|294.46|292.06|294.89|292.49|294.35|291.95|0
1652187880000|2022-05-10 13:04:40|294.03|291.63|294.14|291.74|294.14|291.74|294.03|291.63|0
1652187890000|2022-05-10 13:04:50|294.03|291.63|294.14|291.74|294.14|291.74|294.03|291.63|0
1652187900000|2022-05-10 13:05:00|294.24|291.84|294.14|291.74|294.24|291.84|294.03|291.63|0
1652187910000|2022-05-10 13:05:10|294.35|291.95|294.46|292.06|294.78|292.38|294.35|291.95|0
1652187920000|2022-05-10 13:05:20|294.56|292.16|294.89|292.49|294.89|292.49|294.56|292.16|0
1652187930000|2022-05-10 13:05:30|295.1|292.7|294.99|292.59|295.21|292.81|294.99|292.59|0
1652187940000|2022-05-10 13:05:40|294.78|292.38|294.78|292.38|294.89|292.49|294.78|292.38|0
1652187950000|2022-05-10 13:05:50|294.83|292.43|294.99|292.59|294.99|292.59|294.78|292.38|0
1652187960000|2022-05-10 13:06:00|295.1|292.7|295.32|292.92|295.32|292.92|295.1|292.7|0
1652187970000|2022-05-10 13:06:10|294.99|292.59|294.56|292.16|294.99|292.59|294.56|292.16|0
1652187980000|2022-05-10 13:06:20|294.46|292.06|294.46|292.06|294.51|292.11|294.46|292.06|0
1652187990000|2022-05-10 13:06:30|294.56|292.16|294.46|292.06|294.56|292.16|294.46|292.06|0
1652188000000|2022-05-10 13:06:40|294.56|292.16|294.03|291.63|294.56|292.16|294.03|291.63|0
1652188010000|2022-05-10 13:06:50|294.13|291.73|294.35|291.95|294.35|291.95|294.13|291.73|0
1652188020000|2022-05-10 13:07:00|294.24|291.84|294.13|291.73|294.24|291.84|294.13|291.73|0
1652188030000|2022-05-10 13:07:10|294.03|291.63|294.03|291.63|294.13|291.73|294.03|291.63|0
1652188040000|2022-05-10 13:07:20|294.13|291.73|294.13|291.73|294.13|291.73|294.03|291.63|0
1652188050000|2022-05-10 13:07:30|294.24|291.84|294.35|291.95|294.35|291.95|294.24|291.84|0
1652188060000|2022-05-10 13:07:40|294.46|292.06|294.46|292.06|294.46|292.06|294.35|291.95|0
1652188080000|2022-05-10 13:08:00|294.35|291.95|294.13|291.73|294.35|291.95|294.13|291.73|0
1652188090000|2022-05-10 13:08:10|294.35|291.95|294.13|291.73|294.35|291.95|294.13|291.73|0
1652188100000|2022-05-10 13:08:20|294.03|291.63|294.13|291.73|294.13|291.73|294.03|291.63|0
1652188110000|2022-05-10 13:08:30|294.24|291.84|294.46|292.06|294.46|292.06|294.24|291.84|0
1652188120000|2022-05-10 13:08:40|294.56|292.16|294.78|292.38|294.78|292.38|294.56|292.16|0
1652188130000|2022-05-10 13:08:50|294.88|292.48|294.88|292.48|294.88|292.48|294.88|292.48|0
1652188140000|2022-05-10 13:09:00|294.99|292.59|295.42|293.02|295.42|293.02|294.99|292.59|0
1652188150000|2022-05-10 13:09:10|295.21|292.81|295.1|292.7|295.31|292.91|295.1|292.7|0
1652188160000|2022-05-10 13:09:20|295.31|292.91|295.42|293.02|295.53|293.13|295.31|292.91|0
1652188170000|2022-05-10 13:09:30|295.53|293.13|295.64|293.24|295.64|293.24|295.53|293.13|0
1652188180000|2022-05-10 13:09:40|295.42|293.02|295.53|293.13|295.53|293.13|295.42|293.02|0
1652188190000|2022-05-10 13:09:50|295.42|293.02|295.37|292.97|295.42|293.02|295.37|292.97|0
1652188200000|2022-05-10 13:10:00|295.42|293.02|295.21|292.81|295.42|293.02|295.21|292.81|0
1652188210000|2022-05-10 13:10:10|295.1|292.7|294.99|292.59|295.1|292.7|294.99|292.59|0
1652188220000|2022-05-10 13:10:20|294.88|292.48|294.99|292.59|294.99|292.59|294.88|292.48|0
1652188230000|2022-05-10 13:10:30|294.94|292.54|294.88|292.48|294.94|292.54|294.88|292.48|0
1652188240000|2022-05-10 13:10:40|294.99|292.59|294.88|292.48|294.99|292.59|294.88|292.48|0
1652188250000|2022-05-10 13:10:50|295.1|292.7|295.1|292.7|295.1|292.7|295.1|292.7|0
1652188260000|2022-05-10 13:11:00|295.21|292.81|295.21|292.81|295.31|292.91|295.21|292.81|0
1652188270000|2022-05-10 13:11:10|295.31|292.91|295.31|292.91|295.31|292.91|295.31|292.91|0
1652188280000|2022-05-10 13:11:20|295.42|293.02|295.53|293.13|295.53|293.13|295.42|293.02|0
1652188290000|2022-05-10 13:11:30|295.74|293.34|295.74|293.34|295.74|293.34|295.63|293.23|0
1652188300000|2022-05-10 13:11:40|295.63|293.23|295.58|293.18|295.63|293.23|295.58|293.18|0
1652188310000|2022-05-10 13:11:50|295.53|293.13|295.42|293.02|295.53|293.13|295.42|293.02|0
1652188320000|2022-05-10 13:12:00|295.31|292.91|295.63|293.23|295.63|293.23|295.31|292.91|0
1652188330000|2022-05-10 13:12:10|295.48|293.08|295.42|293.02|295.48|293.08|295.31|292.91|0
1652188340000|2022-05-10 13:12:20|295.31|292.91|295.42|293.02|295.42|293.02|295.31|292.91|0
1652188350000|2022-05-10 13:12:30|295.31|292.91|295.2|292.8|295.31|292.91|295.2|292.8|0
1652188360000|2022-05-10 13:12:40|295.1|292.7|294.88|292.48|295.1|292.7|294.88|292.48|0
1652188370000|2022-05-10 13:12:50|294.67|292.27|294.45|292.05|294.78|292.38|294.35|291.95|0
1652188380000|2022-05-10 13:13:00|294.35|291.95|294.24|291.84|294.35|291.95|294.13|291.73|0
1652188390000|2022-05-10 13:13:10|294.13|291.73|294.13|291.73|294.24|291.84|294.02|291.62|0
1652188400000|2022-05-10 13:13:20|294.24|291.84|294.24|291.84|294.35|291.95|294.24|291.84|0
1652188410000|2022-05-10 13:13:30|294.02|291.62|294.24|291.84|294.35|291.95|294.02|291.62|0
1652188420000|2022-05-10 13:13:40|294.13|291.73|294.24|291.84|294.24|291.84|294.13|291.73|0
1652188430000|2022-05-10 13:13:50|294.35|291.95|294.45|292.05|294.45|292.05|294.35|291.95|0
1652188440000|2022-05-10 13:14:00|294.56|292.16|294.56|292.16|294.56|292.16|294.45|292.05|0
1652188450000|2022-05-10 13:14:10|294.45|292.05|294.56|292.16|294.77|292.37|294.45|292.05|0
1652188460000|2022-05-10 13:14:20|294.45|292.05|294.67|292.27|294.77|292.37|294.45|292.05|0
1652188470000|2022-05-10 13:14:30|294.88|292.48|295.31|292.91|295.31|292.91|294.88|292.48|0
1652188480000|2022-05-10 13:14:40|295.42|293.02|295.31|292.91|295.42|293.02|295.31|292.91|0
1652188490000|2022-05-10 13:14:50|295.2|292.8|295.31|292.91|295.31|292.91|295.2|292.8|0
1652188500000|2022-05-10 13:15:00|295.53|293.13|295.31|292.91|295.53|293.13|295.31|292.91|0
1652188510000|2022-05-10 13:15:10|295.42|293.02|295.53|293.13|295.53|293.13|295.42|293.02|0
1652188520000|2022-05-10 13:15:20|295.63|293.23|295.42|293.02|295.63|293.23|295.42|293.02|0
1652188530000|2022-05-10 13:15:30|295.31|292.91|295.42|293.02|295.42|293.02|295.31|292.91|0
1652188540000|2022-05-10 13:15:40|295.53|293.13|295.31|292.91|295.53|293.13|295.31|292.91|0
1652188550000|2022-05-10 13:15:50|295.2|292.8|295.37|292.97|295.53|293.13|295.2|292.8|0
1652188560000|2022-05-10 13:16:00|295.31|292.91|295.63|293.23|295.63|293.23|295.31|292.91|0
1652188570000|2022-05-10 13:16:10|295.58|293.18|295.53|293.13|295.63|293.23|295.53|293.13|0
1652188580000|2022-05-10 13:16:20|295.42|293.02|295.42|293.02|295.52|293.12|295.42|293.02|0
1652188590000|2022-05-10 13:16:30|295.31|292.91|295.42|293.02|295.42|293.02|295.31|292.91|0
1652188600000|2022-05-10 13:16:40|295.1|292.7|295.42|293.02|295.42|293.02|295.1|292.7|0
1652188610000|2022-05-10 13:16:50|295.2|292.8|294.99|292.59|295.2|292.8|294.99|292.59|0
1652188620000|2022-05-10 13:17:00|295.2|292.8|294.88|292.48|295.2|292.8|294.88|292.48|0
1652188630000|2022-05-10 13:17:10|294.67|292.27|294.88|292.48|294.88|292.48|294.67|292.27|0
1652188640000|2022-05-10 13:17:20|294.99|292.59|294.88|292.48|294.99|292.59|294.88|292.48|0
1652188650000|2022-05-10 13:17:30|294.83|292.43|294.56|292.16|294.83|292.43|294.56|292.16|0
1652188660000|2022-05-10 13:17:40|294.61|292.21|294.45|292.05|294.61|292.21|294.34|291.94|0
1652188670000|2022-05-10 13:17:50|294.56|292.16|294.67|292.27|294.67|292.27|294.56|292.16|0
1652188680000|2022-05-10 13:18:00|294.56|292.16|294.77|292.37|294.77|292.37|294.56|292.16|0
1652188690000|2022-05-10 13:18:10|294.88|292.48|295.2|292.8|295.2|292.8|294.88|292.48|0
1652188700000|2022-05-10 13:18:20|295.31|292.91|295.31|292.91|295.42|293.02|295.31|292.91|0
1652188710000|2022-05-10 13:18:30|295.42|293.02|295.52|293.12|295.63|293.23|295.42|293.02|0
1652188720000|2022-05-10 13:18:40|295.42|293.02|295.74|293.34|295.74|293.34|295.42|293.02|0
1652188730000|2022-05-10 13:18:50|295.85|293.45|295.95|293.55|296.06|293.66|295.85|293.45|0
1652188740000|2022-05-10 13:19:00|295.85|293.45|295.85|293.45|295.95|293.55|295.85|293.45|0
1652188750000|2022-05-10 13:19:10|295.95|293.55|295.95|293.55|296.06|293.66|295.95|293.55|0
1652188760000|2022-05-10 13:19:20|295.85|293.45|295.85|293.45|295.95|293.55|295.85|293.45|0
1652188770000|2022-05-10 13:19:30|295.95|293.55|296.06|293.66|296.06|293.66|295.95|293.55|0
1652188780000|2022-05-10 13:19:40|296.17|293.77|296.17|293.77|296.17|293.77|296.06|293.66|0
1652188790000|2022-05-10 13:19:50|296.28|293.88|296.17|293.77|296.28|293.88|296.17|293.77|0
1652188800000|2022-05-10 13:20:00|296.28|293.88|296.06|293.66|296.28|293.88|295.95|293.55|0
1652188810000|2022-05-10 13:20:10|296.17|293.77|296.06|293.66|296.17|293.77|296.06|293.66|0
1652188820000|2022-05-10 13:20:20|295.95|293.55|295.95|293.55|296.06|293.66|295.95|293.55|0
1652188830000|2022-05-10 13:20:30|295.52|293.12|295.09|292.69|295.52|293.12|295.09|292.69|0
1652188840000|2022-05-10 13:20:40|295.2|292.8|295.63|293.23|295.63|293.23|295.2|292.8|0
1652188850000|2022-05-10 13:20:50|295.74|293.34|295.42|293.02|295.74|293.34|295.42|293.02|0
1652188860000|2022-05-10 13:21:00|295.52|293.12|295.31|292.91|295.52|293.12|295.31|292.91|0
1652188870000|2022-05-10 13:21:10|295.42|293.02|295.31|292.91|295.42|293.02|295.31|292.91|0
1652188880000|2022-05-10 13:21:20|295.2|292.8|295.09|292.69|295.2|292.8|295.09|292.69|0
1652188890000|2022-05-10 13:21:30|294.99|292.59|294.72|292.32|294.99|292.59|294.72|292.32|0
1652188900000|2022-05-10 13:21:40|294.77|292.37|295.09|292.69|295.09|292.69|294.77|292.37|0
1652188910000|2022-05-10 13:21:50|294.99|292.59|294.77|292.37|294.99|292.59|294.77|292.37|0
1652188920000|2022-05-10 13:22:00|294.66|292.26|294.77|292.37|294.77|292.37|294.56|292.16|0
1652188930000|2022-05-10 13:22:10|294.66|292.26|294.66|292.26|294.66|292.26|294.56|292.16|0
1652188940000|2022-05-10 13:22:20|294.56|292.16|294.66|292.26|294.77|292.37|294.56|292.16|0
1652188950000|2022-05-10 13:22:30|294.45|292.05|294.56|292.16|294.56|292.16|294.45|292.05|0
1652188960000|2022-05-10 13:22:40|294.5|292.1|294.5|292.1|294.5|292.1|294.45|292.05|0
1652188970000|2022-05-10 13:22:50|294.56|292.16|294.66|292.26|294.66|292.26|294.56|292.16|0
1652188980000|2022-05-10 13:23:00|294.56|292.16|294.72|292.32|294.72|292.32|294.56|292.16|0
1652188990000|2022-05-10 13:23:10|294.66|292.26|294.77|292.37|294.77|292.37|294.66|292.26|0
1652189000000|2022-05-10 13:23:20|294.83|292.43|294.88|292.48|294.88|292.48|294.83|292.43|0
1652189010000|2022-05-10 13:23:30|294.98|292.58|294.98|292.58|295.09|292.69|294.98|292.58|0
1652189020000|2022-05-10 13:23:40|295.09|292.69|295.09|292.69|295.09|292.69|294.88|292.48|0
1652189030000|2022-05-10 13:23:50|294.98|292.58|295.09|292.69|295.09|292.69|294.88|292.48|0
1652189040000|2022-05-10 13:24:00|294.98|292.58|294.98|292.58|294.98|292.58|294.98|292.58|0
1652189050000|2022-05-10 13:24:10|295.09|292.69|295.2|292.8|295.2|292.8|294.98|292.58|0
1652189060000|2022-05-10 13:24:20|295.31|292.91|295.2|292.8|295.31|292.91|295.2|292.8|0
1652189070000|2022-05-10 13:24:30|295.09|292.69|295.09|292.69|295.09|292.69|295.09|292.69|0
1652189080000|2022-05-10 13:24:40|295.15|292.75|294.88|292.48|295.15|292.75|294.88|292.48|0
1652189090000|2022-05-10 13:24:50|294.98|292.58|294.88|292.48|294.98|292.58|294.88|292.48|0
1652189100000|2022-05-10 13:25:00|294.98|292.58|294.88|292.48|294.98|292.58|294.88|292.48|0
1652189110000|2022-05-10 13:25:10|294.77|292.37|294.77|292.37|294.88|292.48|294.77|292.37|0
1652189120000|2022-05-10 13:25:20|294.82|292.42|294.77|292.37|294.88|292.48|294.77|292.37|0
1652189130000|2022-05-10 13:25:30|294.66|292.26|294.82|292.42|294.82|292.42|294.66|292.26|0
1652189140000|2022-05-10 13:25:40|294.88|292.48|294.98|292.58|294.98|292.58|294.88|292.48|0
1652189160000|2022-05-10 13:26:00|295.09|292.69|295.09|292.69|295.2|292.8|295.09|292.69|0
1652189170000|2022-05-10 13:26:10|295.04|292.64|295.31|292.91|295.31|292.91|295.04|292.64|0
1652189180000|2022-05-10 13:26:20|295.41|293.01|295.3|292.9|295.52|293.12|295.3|292.9|0
1652189190000|2022-05-10 13:26:30|295.41|293.01|295.52|293.12|295.52|293.12|295.41|293.01|0
1652189200000|2022-05-10 13:26:40|295.3|292.9|295.36|292.96|295.36|292.96|295.2|292.8|0
1652189210000|2022-05-10 13:26:50|295.3|292.9|295.52|293.12|295.52|293.12|295.3|292.9|0
1652189220000|2022-05-10 13:27:00|295.36|292.96|295.63|293.23|295.63|293.23|295.36|292.96|0
1652189230000|2022-05-10 13:27:10|295.52|293.12|295.52|293.12|295.52|293.12|295.52|293.12|0
1652189240000|2022-05-10 13:27:20|295.41|293.01|295.2|292.8|295.41|293.01|295.2|292.8|0
1652189250000|2022-05-10 13:27:30|295.41|293.01|295.52|293.12|295.52|293.12|295.2|292.8|0
1652189260000|2022-05-10 13:27:40|295.2|292.8|294.77|292.37|295.2|292.8|294.77|292.37|0
1652189270000|2022-05-10 13:27:50|294.55|292.15|294.34|291.94|294.55|292.15|294.23|291.83|0
1652189280000|2022-05-10 13:28:00|294.45|292.05|294.77|292.37|294.77|292.37|294.45|292.05|0
1652189290000|2022-05-10 13:28:10|294.66|292.26|294.45|292.05|294.66|292.26|294.45|292.05|0
1652189300000|2022-05-10 13:28:20|294.77|292.37|294.98|292.58|294.98|292.58|294.77|292.37|0
1652189310000|2022-05-10 13:28:30|295.3|292.9|294.98|292.58|295.3|292.9|294.77|292.37|0
1652189320000|2022-05-10 13:28:40|294.34|291.94|294.55|292.15|294.55|292.15|294.34|291.94|0
1652189330000|2022-05-10 13:28:50|294.45|292.05|294.55|292.15|294.55|292.15|294.34|291.94|0
1652189340000|2022-05-10 13:29:00|294.45|292.05|294.45|292.05|294.45|292.05|294.39|291.99|0
1652189350000|2022-05-10 13:29:10|294.34|291.94|294.18|291.78|294.34|291.94|294.12|291.72|0
1652189360000|2022-05-10 13:29:20|294.23|291.83|294.29|291.89|294.29|291.89|294.12|291.72|0
1652189370000|2022-05-10 13:29:30|294.02|291.62|294.02|291.62|294.02|291.62|294.02|291.62|0
1652189380000|2022-05-10 13:29:40|294.12|291.72|294.23|291.83|294.34|291.94|294.12|291.72|0
1652189390000|2022-05-10 13:29:50|294.12|291.72|294.02|291.62|294.12|291.72|294.02|291.62|0
1652189400000|2022-05-10 13:30:00|292.73|290.33|292.95|290.55|293.27|290.87|292.73|290.33|0
1652189410000|2022-05-10 13:30:10|292.41|290.01|291.56|289.16|292.41|290.01|291.56|289.16|0
1652189420000|2022-05-10 13:30:20|291.35|288.95|290.45|288.05|291.35|288.95|290.45|288.05|0
1652189430000|2022-05-10 13:30:30|290.07|287.67|289.76|287.36|290.18|287.78|289.76|287.36|0
1652189440000|2022-05-10 13:30:40|289.33|286.93|288.91|286.51|289.33|286.93|288.91|286.51|0
1652189450000|2022-05-10 13:30:50|289.12|286.72|288.8|286.4|289.12|286.72|288.8|286.4|0
1652189460000|2022-05-10 13:31:00|288.17|285.77|287.8|285.4|288.17|285.77|287.8|285.4|0
1652189470000|2022-05-10 13:31:10|288.17|285.77|289.02|286.62|289.02|286.62|288.17|285.77|0
1652189480000|2022-05-10 13:31:20|288.59|286.19|288.59|286.19|289.02|286.62|288.59|286.19|0
1652189490000|2022-05-10 13:31:30|288.49|286.09|289.23|286.83|289.23|286.83|288.49|286.09|0
1652189500000|2022-05-10 13:31:40|289.12|286.72|288.7|286.3|289.12|286.72|288.7|286.3|0
1652189510000|2022-05-10 13:31:50|288.49|286.09|289.65|287.25|289.65|287.25|288.49|286.09|0
1652189520000|2022-05-10 13:32:00|289.02|286.62|289.02|286.62|289.02|286.62|288.75|286.35|0
1652189530000|2022-05-10 13:32:10|289.12|286.72|289.12|286.72|289.12|286.72|288.91|286.51|0
1652189540000|2022-05-10 13:32:20|289.23|286.83|289.44|287.04|289.44|287.04|289.23|286.83|0
1652189550000|2022-05-10 13:32:30|290.39|287.99|289.86|287.46|290.39|287.99|289.54|287.14|0
1652189560000|2022-05-10 13:32:40|290.07|287.67|290.29|287.89|290.29|287.89|290.07|287.67|0
1652189570000|2022-05-10 13:32:50|290.18|287.78|290.34|287.94|290.39|287.99|290.18|287.78|0
1652189580000|2022-05-10 13:33:00|290.39|287.99|288.91|286.51|290.39|287.99|288.91|286.51|0
1652189590000|2022-05-10 13:33:10|289.23|286.83|290.07|287.67|290.07|287.67|289.23|286.83|0
1652189600000|2022-05-10 13:33:20|289.75|287.35|289.44|287.04|290.07|287.67|289.44|287.04|0
1652189610000|2022-05-10 13:33:30|290.07|287.67|291.3|288.9|291.3|288.9|290.07|287.67|0
1652189620000|2022-05-10 13:33:40|290.92|288.52|291.45|289.05|291.67|289.27|290.92|288.52|0
1652189630000|2022-05-10 13:33:50|292.3|289.9|292.2|289.8|292.47|290.07|292.2|289.8|0
1652189640000|2022-05-10 13:34:00|292.52|290.12|292.41|290.01|292.52|290.12|291.88|289.48|0
1652189650000|2022-05-10 13:34:10|292.09|289.69|291.88|289.48|292.09|289.69|291.56|289.16|0
1652189660000|2022-05-10 13:34:20|291.98|289.58|292.2|289.8|292.2|289.8|291.98|289.58|0
1652189670000|2022-05-10 13:34:30|292.73|290.33|291.72|289.32|292.73|290.33|291.72|289.32|0
1652189680000|2022-05-10 13:34:40|292.52|290.12|292.41|290.01|292.52|290.12|291.98|289.58|0
1652189690000|2022-05-10 13:34:50|292.94|290.54|292.94|290.54|292.94|290.54|292.73|290.33|0
1652189700000|2022-05-10 13:35:00|294.12|291.72|293.8|291.4|294.12|291.72|293.48|291.08|0
1652189710000|2022-05-10 13:35:10|293.59|291.19|294.12|291.72|294.5|292.1|293.59|291.19|0
1652189720000|2022-05-10 13:35:20|294.98|292.58|295.41|293.01|295.52|293.12|294.98|292.58|0
1652189730000|2022-05-10 13:35:30|296.22|293.82|295.95|293.55|296.27|293.87|295.95|293.55|0
1652189740000|2022-05-10 13:35:40|296.16|293.76|296.7|294.3|296.7|294.3|296.16|293.76|0
1652189750000|2022-05-10 13:35:50|296.59|294.19|295.62|293.22|296.59|294.19|295.62|293.22|0
1652189760000|2022-05-10 13:36:00|295.57|293.17|297.19|294.79|297.19|294.79|295.57|293.17|0
1652189770000|2022-05-10 13:36:10|297.24|294.84|297.67|295.27|297.67|295.27|297.19|294.79|0
1652189780000|2022-05-10 13:36:20|297.78|295.38|298.1|295.7|298.1|295.7|297.78|295.38|0
1652189790000|2022-05-10 13:36:30|298.05|295.65|297.35|294.95|298.48|296.08|297.35|294.95|0
1652189800000|2022-05-10 13:36:40|297.78|295.38|297.78|295.38|298|295.6|297.67|295.27|0
1652189810000|2022-05-10 13:36:50|298|295.6|297.24|294.84|298|295.6|297.24|294.84|0
1652189820000|2022-05-10 13:37:00|296.81|294.41|296.48|294.08|296.81|294.41|295.94|293.54|0
1652189830000|2022-05-10 13:37:10|296.16|293.76|297.35|294.95|297.35|294.95|296.16|293.76|0
1652189840000|2022-05-10 13:37:20|296.91|294.51|296.38|293.98|296.91|294.51|296.38|293.98|0
1652189850000|2022-05-10 13:37:30|296.16|293.76|296.54|294.14|296.91|294.51|296.16|293.76|0
1652189860000|2022-05-10 13:37:40|297.13|294.73|296.05|293.65|297.13|294.73|296.05|293.65|0
1652189870000|2022-05-10 13:37:50|296.27|293.87|296.65|294.25|296.65|294.25|296.27|293.87|0
1652189880000|2022-05-10 13:38:00|296.7|294.3|296.48|294.08|296.75|294.35|296.48|294.08|0
1652189890000|2022-05-10 13:38:10|296.7|294.3|297.02|294.62|297.02|294.62|296.37|293.97|0
1652189900000|2022-05-10 13:38:20|296.7|294.3|296.27|293.87|296.7|294.3|296.27|293.87|0
1652189910000|2022-05-10 13:38:30|294.98|292.58|295.62|293.22|296.37|293.97|294.98|292.58|0
1652189920000|2022-05-10 13:38:40|294.87|292.47|295.62|293.22|295.62|293.22|294.65|292.25|0
1652189930000|2022-05-10 13:38:50|294.76|292.36|294.39|291.99|294.76|292.36|294.33|291.93|0
1652189940000|2022-05-10 13:39:00|294.12|291.72|294.44|292.04|294.55|292.15|294.01|291.61|0
1652189950000|2022-05-10 13:39:10|294.55|292.15|294.33|291.93|294.76|292.36|294.33|291.93|0
1652189960000|2022-05-10 13:39:20|294.12|291.72|294.23|291.83|294.33|291.93|294.12|291.72|0
1652189970000|2022-05-10 13:39:30|294.33|291.93|294.12|291.72|294.33|291.93|294.01|291.61|0
1652189980000|2022-05-10 13:39:40|294.44|292.04|294.39|291.99|294.44|292.04|294.33|291.93|0
1652189990000|2022-05-10 13:39:50|295.03|292.63|294.6|292.2|295.03|292.63|294.12|291.72|0
1652190000000|2022-05-10 13:40:00|294.65|292.25|294.87|292.47|294.87|292.47|294.65|292.25|0
1652190010000|2022-05-10 13:40:10|294.98|292.58|295.94|293.54|295.94|293.54|294.98|292.58|0
1652190020000|2022-05-10 13:40:20|295.84|293.44|296.48|294.08|296.48|294.08|295.84|293.44|0
1652190030000|2022-05-10 13:40:30|295.84|293.44|296.48|294.08|296.48|294.08|295.84|293.44|0
1652190040000|2022-05-10 13:40:40|296.8|294.4|297.02|294.62|297.24|294.84|296.8|294.4|0
1652190050000|2022-05-10 13:40:50|296.91|294.51|297.13|294.73|297.56|295.16|296.91|294.51|0
1652190060000|2022-05-10 13:41:00|296.91|294.51|297.18|294.78|297.18|294.78|296.8|294.4|0
1652190070000|2022-05-10 13:41:10|297.56|295.16|297.45|295.05|297.72|295.32|297.45|295.05|0
1652190080000|2022-05-10 13:41:20|297.67|295.27|296.91|294.51|297.99|295.59|296.7|294.3|0
1652190090000|2022-05-10 13:41:30|297.34|294.94|297.24|294.84|297.34|294.94|297.13|294.73|0
1652190100000|2022-05-10 13:41:40|296.91|294.51|296.91|294.51|297.62|295.22|296.91|294.51|0
1652190110000|2022-05-10 13:41:50|297.24|294.84|297.24|294.84|297.24|294.84|296.8|294.4|0
1652190120000|2022-05-10 13:42:00|296.37|293.97|297.02|294.62|297.02|294.62|296.37|293.97|0
1652190130000|2022-05-10 13:42:10|297.13|294.73|297.51|295.11|297.51|295.11|297.13|294.73|0
1652190140000|2022-05-10 13:42:20|297.67|295.27|297.88|295.48|297.88|295.48|297.67|295.27|0
1652190150000|2022-05-10 13:42:30|297.78|295.38|297.45|295.05|297.88|295.48|297.45|295.05|0
1652190160000|2022-05-10 13:42:40|297.56|295.16|297.24|294.84|297.56|295.16|297.24|294.84|0
1652190170000|2022-05-10 13:42:50|297.45|295.05|297.56|295.16|297.56|295.16|297.45|295.05|0
1652190180000|2022-05-10 13:43:00|297.88|295.48|297.67|295.27|297.88|295.48|297.67|295.27|0
1652190190000|2022-05-10 13:43:10|298.21|295.81|298.1|295.7|298.21|295.81|297.99|295.59|0
1652190200000|2022-05-10 13:43:20|296.33|293.93|298|295.6|298|295.6|296.33|293.93|0
1652190210000|2022-05-10 13:43:30|297.46|295.06|298.98|296.58|298.98|296.58|297.35|294.95|0
1652190220000|2022-05-10 13:43:40|298.76|296.36|297.35|294.95|298.76|296.36|297.03|294.63|0
1652190230000|2022-05-10 13:43:50|297.89|295.49|297.89|295.49|298.22|295.82|297.89|295.49|0
1652190240000|2022-05-10 13:44:00|298|295.6|297.35|294.95|298|295.6|297.35|294.95|0
1652190250000|2022-05-10 13:44:10|298|295.6|298.22|295.82|298.22|295.82|297.89|295.49|0
1652190260000|2022-05-10 13:44:20|298.71|296.31|298|295.6|298.71|296.31|298|295.6|0
1652190270000|2022-05-10 13:44:30|298.49|296.09|298.22|295.82|298.49|296.09|298.22|295.82|0
1652190280000|2022-05-10 13:44:40|298.43|296.03|298.32|295.92|298.43|296.03|298|295.6|0
1652190290000|2022-05-10 13:44:50|298.22|295.82|298.43|296.03|298.65|296.25|298.22|295.82|0
1652190300000|2022-05-10 13:45:00|298.98|296.58|299.19|296.79|299.19|296.79|298.87|296.47|0
1652190310000|2022-05-10 13:45:10|300.01|297.61|300.82|298.42|300.82|298.42|300.01|297.61|0
1652190320000|2022-05-10 13:45:20|301.48|299.08|300.82|298.42|301.48|299.08|300.82|298.42|0
1652190330000|2022-05-10 13:45:30|301.04|298.64|301.26|298.86|301.37|298.97|301.04|298.64|0
1652190340000|2022-05-10 13:45:40|301.48|299.08|302.57|300.17|302.57|300.17|301.48|299.08|0
1652190350000|2022-05-10 13:45:50|302.68|300.28|302.35|299.95|302.68|300.28|302.35|299.95|0
1652190360000|2022-05-10 13:46:00|302.46|300.06|301.48|299.08|302.46|300.06|301.48|299.08|0
1652190370000|2022-05-10 13:46:10|301.86|299.46|301.91|299.51|301.91|299.51|301.81|299.41|0
1652190380000|2022-05-10 13:46:20|302.35|299.95|302.35|299.95|302.35|299.95|301.91|299.51|0
1652190390000|2022-05-10 13:46:30|302.9|300.5|303.67|301.27|303.67|301.27|302.79|300.39|0
1652190400000|2022-05-10 13:46:40|303.34|300.94|303.94|301.54|303.94|301.54|303.34|300.94|0
1652190410000|2022-05-10 13:46:50|303.56|301.16|302.79|300.39|303.56|301.16|302.57|300.17|0
1652190420000|2022-05-10 13:47:00|303.23|300.83|303.34|300.94|303.34|300.94|302.9|300.5|0
1652190430000|2022-05-10 13:47:10|303.23|300.83|302.53|300.13|303.23|300.83|301.78|299.38|0
1652190440000|2022-05-10 13:47:20|302.91|300.51|303.66|301.26|304.09|301.69|302.47|300.07|0
1652190450000|2022-05-10 13:47:30|303.38|300.98|304.15|301.75|304.15|301.75|303.38|300.98|0
1652190460000|2022-05-10 13:47:40|304.37|301.97|304.31|301.91|304.37|301.97|304.26|301.86|0
1652190470000|2022-05-10 13:47:50|304.19|301.79|304.41|302.01|304.41|302.01|304.19|301.79|0
1652190480000|2022-05-10 13:48:00|304.74|302.34|304.08|301.68|304.85|302.45|304.08|301.68|0
1652190490000|2022-05-10 13:48:10|304.3|301.9|304.3|301.9|304.3|301.9|304.08|301.68|0
1652190500000|2022-05-10 13:48:20|303.75|301.35|303.8|301.4|304.08|301.68|303.64|301.24|0
1652190510000|2022-05-10 13:48:30|303.86|301.46|304.3|301.9|304.41|302.01|303.75|301.35|0
1652190520000|2022-05-10 13:48:40|303.37|300.97|303.31|300.91|303.64|301.24|303.31|300.91|0
1652190530000|2022-05-10 13:48:50|304.19|301.79|304.08|301.68|304.41|302.01|304.08|301.68|0
1652190540000|2022-05-10 13:49:00|304.3|301.9|304.68|302.28|304.68|302.28|304.19|301.79|0
1652190550000|2022-05-10 13:49:10|303.53|301.13|303.86|301.46|304.08|301.68|303.53|301.13|0
1652190560000|2022-05-10 13:49:20|304.41|302.01|305.06|302.66|305.06|302.66|304.41|302.01|0
1652190570000|2022-05-10 13:49:30|305.34|302.94|305.39|302.99|305.62|303.22|305.34|302.94|0
1652190580000|2022-05-10 13:49:40|305.51|303.11|304.79|302.39|305.51|303.11|304.79|302.39|0
1652190590000|2022-05-10 13:49:50|304.73|302.33|304.73|302.33|304.95|302.55|304.62|302.22|0
1652190600000|2022-05-10 13:50:00|305.28|302.88|305.06|302.66|305.39|302.99|305.06|302.66|0
1652190610000|2022-05-10 13:50:10|304.95|302.55|304.4|302|304.95|302.55|304.19|301.79|0
1652190620000|2022-05-10 13:50:20|304.84|302.44|305.17|302.77|305.17|302.77|304.73|302.33|0
1652190630000|2022-05-10 13:50:30|304.79|302.39|305.61|303.21|305.61|303.21|304.79|302.39|0
1652190640000|2022-05-10 13:50:40|305.84|303.44|305.39|302.99|305.84|303.44|305.39|302.99|0
1652190650000|2022-05-10 13:50:50|305.28|302.88|305.01|302.61|305.39|302.99|305.01|302.61|0
1652190660000|2022-05-10 13:51:00|305.12|302.72|304.62|302.22|305.12|302.72|303.75|301.35|0
1652190670000|2022-05-10 13:51:10|304.84|302.44|304.84|302.44|304.84|302.44|304.84|302.44|0
1652190680000|2022-05-10 13:51:20|305.17|302.77|305.06|302.66|305.17|302.77|304.95|302.55|0
1652190690000|2022-05-10 13:51:30|304.95|302.55|305.06|302.66|305.28|302.88|304.95|302.55|0
1652190700000|2022-05-10 13:51:40|305.5|303.1|304.73|302.33|305.5|303.1|304.73|302.33|0
1652190710000|2022-05-10 13:51:50|304.62|302.22|304.62|302.22|304.62|302.22|304.51|302.11|0
1652190720000|2022-05-10 13:52:00|303.53|301.13|303.31|300.91|303.86|301.46|303.2|300.8|0
1652190730000|2022-05-10 13:52:10|303.53|301.13|303.09|300.69|303.53|301.13|302.87|300.47|0
1652190740000|2022-05-10 13:52:20|302.43|300.03|301.94|299.54|302.43|300.03|301.94|299.54|0
1652190750000|2022-05-10 13:52:30|302.32|299.92|302.21|299.81|302.65|300.25|302.1|299.7|0
1652190760000|2022-05-10 13:52:40|302.32|299.92|302.43|300.03|302.43|300.03|302.32|299.92|0
1652190770000|2022-05-10 13:52:50|302.32|299.92|302.21|299.81|302.32|299.92|302.1|299.7|0
1652190780000|2022-05-10 13:53:00|301.99|299.59|301.07|298.67|301.99|299.59|301.07|298.67|0
1652190790000|2022-05-10 13:53:10|301.99|299.59|301.29|298.89|301.99|299.59|301.29|298.89|0
1652190800000|2022-05-10 13:53:20|301.01|298.61|300.69|298.29|301.12|298.72|300.69|298.29|0
1652190810000|2022-05-10 13:53:30|300.58|298.18|300.47|298.07|300.9|298.5|300.47|298.07|0
1652190820000|2022-05-10 13:53:40|300.9|298.5|300.79|298.39|300.9|298.5|300.58|298.18|0
1652190830000|2022-05-10 13:53:50|301.01|298.61|301.12|298.72|301.12|298.72|300.79|298.39|0
1652190840000|2022-05-10 13:54:00|301.18|298.78|301.12|298.72|301.23|298.83|301.01|298.61|0
1652190850000|2022-05-10 13:54:10|301.01|298.61|300.14|297.74|301.01|298.61|300.14|297.74|0
1652190860000|2022-05-10 13:54:20|300.58|298.18|301.56|299.16|301.56|299.16|300.58|298.18|0
1652190870000|2022-05-10 13:54:30|301.88|299.48|301.23|298.83|301.99|299.59|301.23|298.83|0
1652190880000|2022-05-10 13:54:40|301.34|298.94|301.56|299.16|301.78|299.38|301.23|298.83|0
1652190890000|2022-05-10 13:54:50|301.5|299.1|301.56|299.16|301.56|299.16|301.23|298.83|0
1652190900000|2022-05-10 13:55:00|301.77|299.37|300.58|298.18|301.77|299.37|300.58|298.18|0
1652190910000|2022-05-10 13:55:10|300.03|297.63|300.14|297.74|300.47|298.07|300.03|297.63|0
1652190920000|2022-05-10 13:55:20|299.82|297.42|299.49|297.09|300.09|297.69|299.49|297.09|0
1652190930000|2022-05-10 13:55:30|299.71|297.31|299.38|296.98|299.71|297.31|299.38|296.98|0
1652190940000|2022-05-10 13:55:40|299.82|297.42|300.47|298.07|300.47|298.07|299.82|297.42|0
1652190950000|2022-05-10 13:55:50|299.92|297.52|300.25|297.85|300.42|298.02|299.92|297.52|0
1652190960000|2022-05-10 13:56:00|299.82|297.42|300.25|297.85|300.25|297.85|299.82|297.42|0
1652190970000|2022-05-10 13:56:10|300.58|298.18|300.79|298.39|300.79|298.39|300.58|298.18|0
1652190980000|2022-05-10 13:56:20|301.12|298.72|301.67|299.27|302.1|299.7|301.12|298.72|0
1652190990000|2022-05-10 13:56:30|301.88|299.48|301.34|298.94|301.88|299.48|301.34|298.94|0
1652191000000|2022-05-10 13:56:40|301.23|298.83|299.81|297.41|301.23|298.83|299.81|297.41|0
1652191010000|2022-05-10 13:56:50|299.92|297.52|299.16|296.76|299.92|297.52|298.84|296.44|0
1652191020000|2022-05-10 13:57:00|299.06|296.66|298.62|296.22|299.06|296.66|298.62|296.22|0
1652191030000|2022-05-10 13:57:10|298.95|296.55|298.73|296.33|298.95|296.55|298.73|296.33|0
1652191040000|2022-05-10 13:57:20|298.62|296.22|298.84|296.44|299.06|296.66|298.62|296.22|0
1652191050000|2022-05-10 13:57:30|299.27|296.87|300.2|297.8|300.2|297.8|299.16|296.76|0
1652191060000|2022-05-10 13:57:40|299.65|297.25|299.81|297.41|299.81|297.41|299.65|297.25|0
1652191070000|2022-05-10 13:57:50|300.09|297.69|299.38|296.98|300.09|297.69|299.38|296.98|0
1652191080000|2022-05-10 13:58:00|298.84|296.44|298.84|296.44|299.05|296.65|298.84|296.44|0
1652191090000|2022-05-10 13:58:10|299.27|296.87|299.65|297.25|299.81|297.41|299.27|296.87|0
1652191100000|2022-05-10 13:58:20|299.6|297.2|299.6|297.2|299.92|297.52|299.6|297.2|0
1652191110000|2022-05-10 13:58:30|299.71|297.31|299.05|296.65|299.71|297.31|299.05|296.65|0
1652191120000|2022-05-10 13:58:40|298.62|296.22|297.54|295.14|298.73|296.33|297.43|295.03|0
1652191130000|2022-05-10 13:58:50|297.97|295.57|297.43|295.03|297.97|295.57|297.43|295.03|0
1652191140000|2022-05-10 13:59:00|297.76|295.36|297.7|295.3|297.76|295.36|297.54|295.14|0
1652191150000|2022-05-10 13:59:10|297.92|295.52|297.65|295.25|297.92|295.52|297.65|295.25|0
1652191160000|2022-05-10 13:59:20|297.76|295.36|297.97|295.57|297.97|295.57|297.54|295.14|0
1652191170000|2022-05-10 13:59:30|297.76|295.36|298.51|296.11|298.51|296.11|297.76|295.36|0
1652191180000|2022-05-10 13:59:40|298.4|296|297.92|295.52|298.4|296|297.65|295.25|0
1652191190000|2022-05-10 13:59:50|297.65|295.25|296.46|294.06|297.65|295.25|296.46|294.06|0
1652191200000|2022-05-10 14:00:00|296.03|293.63|297.16|294.76|297.22|294.82|296.03|293.63|0
1652191210000|2022-05-10 14:00:10|296.46|294.06|296.14|293.74|296.68|294.28|296.14|293.74|0
1652191220000|2022-05-10 14:00:20|296.25|293.85|296.14|293.74|296.25|293.85|296.03|293.63|0
1652191230000|2022-05-10 14:00:30|296.46|294.06|297.11|294.71|297.32|294.92|296.46|294.06|0
1652191240000|2022-05-10 14:00:40|297.38|294.98|298.08|295.68|298.08|295.68|297.38|294.98|0
1652191250000|2022-05-10 14:00:50|299.05|296.65|299.49|297.09|299.49|297.09|299.05|296.65|0
1652191260000|2022-05-10 14:01:00|299.54|297.14|298.19|295.79|299.54|297.14|298.19|295.79|0
1652191270000|2022-05-10 14:01:10|297.32|294.92|297.32|294.92|297.32|294.92|297.22|294.82|0
1652191280000|2022-05-10 14:01:20|297.22|294.82|297.43|295.03|297.54|295.14|297.22|294.82|0
1652191290000|2022-05-10 14:01:30|297.22|294.82|297.97|295.57|297.97|295.57|297.11|294.71|0
1652191300000|2022-05-10 14:01:40|297.32|294.92|297.86|295.46|297.97|295.57|297.32|294.92|0
1652191310000|2022-05-10 14:01:50|298.19|295.79|298.46|296.06|298.51|296.11|298.19|295.79|0
1652191320000|2022-05-10 14:02:00|298.68|296.28|299.7|297.3|300.14|297.74|298.68|296.28|0
1652191330000|2022-05-10 14:02:10|299.81|297.41|299.27|296.87|299.92|297.52|299.27|296.87|0
1652191340000|2022-05-10 14:02:20|299.22|296.82|298.29|295.89|299.22|296.82|298.29|295.89|0
1652191350000|2022-05-10 14:02:30|297.81|295.41|297.65|295.25|297.97|295.57|297.32|294.92|0
1652191360000|2022-05-10 14:02:40|297.32|294.92|296.46|294.06|297.32|294.92|296.46|294.06|0
1652191370000|2022-05-10 14:02:50|296.03|293.63|295.92|293.52|296.35|293.95|295.92|293.52|0
1652191380000|2022-05-10 14:03:00|295.6|293.2|295.49|293.09|295.6|293.2|295.28|292.88|0
1652191390000|2022-05-10 14:03:10|295.28|292.88|295.39|292.99|295.39|292.99|295.17|292.77|0
1652191400000|2022-05-10 14:03:20|295.17|292.77|294.8|292.4|295.17|292.77|294.8|292.4|0
1652191410000|2022-05-10 14:03:30|294.63|292.23|294.42|292.02|294.63|292.23|294.42|292.02|0
1652191420000|2022-05-10 14:03:40|294.63|292.23|295.06|292.66|295.38|292.98|294.63|292.23|0
1652191430000|2022-05-10 14:03:50|295.17|292.77|294.63|292.23|295.17|292.77|294.63|292.23|0
1652191440000|2022-05-10 14:04:00|294.53|292.13|294.63|292.23|294.63|292.23|294.42|292.02|0
1652191450000|2022-05-10 14:04:10|294.42|292.02|294.42|292.02|294.53|292.13|294.42|292.02|0
1652191460000|2022-05-10 14:04:20|294.53|292.13|294.85|292.45|294.85|292.45|294.53|292.13|0
1652191470000|2022-05-10 14:04:30|295.12|292.72|294.96|292.56|295.17|292.77|294.96|292.56|0
1652191480000|2022-05-10 14:04:40|295.28|292.88|295.17|292.77|295.28|292.88|294.96|292.56|0
1652191490000|2022-05-10 14:04:50|295.38|292.98|294.85|292.45|295.38|292.98|294.85|292.45|0
1652191500000|2022-05-10 14:05:00|294.74|292.34|294.42|292.02|294.85|292.45|294.42|292.02|0
1652191510000|2022-05-10 14:05:10|294.53|292.13|294.42|292.02|294.53|292.13|294.42|292.02|0
1652191520000|2022-05-10 14:05:20|294.53|292.13|295.17|292.77|295.49|293.09|294.53|292.13|0
1652191530000|2022-05-10 14:05:30|295.49|293.09|295.81|293.41|295.81|293.41|295.23|292.83|0
1652191540000|2022-05-10 14:05:40|296.46|294.06|296.14|293.74|296.46|294.06|295.92|293.52|0
1652191550000|2022-05-10 14:05:50|295.81|293.41|295.71|293.31|295.81|293.41|295.38|292.98|0
1652191560000|2022-05-10 14:06:00|295.49|293.09|294.53|292.13|295.49|293.09|294.53|292.13|0
1652191570000|2022-05-10 14:06:10|294.63|292.23|293.14|290.74|294.63|292.23|293.14|290.74|0
1652191580000|2022-05-10 14:06:20|293.03|290.63|292.5|290.1|293.03|290.63|292.5|290.1|0
1652191590000|2022-05-10 14:06:30|292.87|290.47|292.71|290.31|293.03|290.63|292.71|290.31|0
1652191600000|2022-05-10 14:06:40|292.6|290.2|292.5|290.1|292.6|290.2|292.34|289.94|0
1652191610000|2022-05-10 14:06:50|292.39|289.99|292.6|290.2|292.6|290.2|292.28|289.88|0
1652191620000|2022-05-10 14:07:00|292.92|290.52|292.55|290.15|293.03|290.63|292.55|290.15|0
1652191630000|2022-05-10 14:07:10|292.39|289.99|292.28|289.88|292.44|290.04|292.28|289.88|0
1652191640000|2022-05-10 14:07:20|292.39|289.99|292.6|290.2|292.6|290.2|292.28|289.88|0
1652191650000|2022-05-10 14:07:30|292.5|290.1|292.71|290.31|292.71|290.31|292.34|289.94|0
1652191660000|2022-05-10 14:07:40|292.82|290.42|293.14|290.74|293.14|290.74|292.82|290.42|0
1652191670000|2022-05-10 14:07:50|292.92|290.52|293.14|290.74|293.24|290.84|292.92|290.52|0
1652191680000|2022-05-10 14:08:00|293.03|290.63|293.03|290.63|293.03|290.63|292.71|290.31|0
1652191690000|2022-05-10 14:08:10|292.71|290.31|292.81|290.41|292.81|290.41|292.71|290.31|0
1652191700000|2022-05-10 14:08:20|292.92|290.52|293.19|290.79|293.19|290.79|292.81|290.41|0
1652191710000|2022-05-10 14:08:30|293.13|290.73|293.56|291.16|293.88|291.48|293.13|290.73|0
1652191720000|2022-05-10 14:08:40|293.67|291.27|293.88|291.48|294.1|291.7|293.67|291.27|0
1652191730000|2022-05-10 14:08:50|293.24|290.84|292.6|290.2|293.24|290.84|292.6|290.2|0
1652191740000|2022-05-10 14:09:00|292.71|290.31|292.49|290.09|292.71|290.31|292.49|290.09|0
1652191750000|2022-05-10 14:09:10|292.81|290.41|293.45|291.05|293.45|291.05|292.81|290.41|0
1652191760000|2022-05-10 14:09:20|293.88|291.48|295.81|293.41|296.03|293.63|293.88|291.48|0
1652191770000|2022-05-10 14:09:30|295.22|292.82|295.6|293.2|295.6|293.2|295.22|292.82|0
1652191780000|2022-05-10 14:09:40|295.55|293.15|296.73|294.33|296.73|294.33|295.55|293.15|0
1652191790000|2022-05-10 14:09:50|295.92|293.52|296.13|293.73|296.13|293.73|295.81|293.41|0
1652191800000|2022-05-10 14:10:00|295.38|292.98|294.95|292.55|295.38|292.98|294.85|292.45|0
1652191810000|2022-05-10 14:10:10|295.38|292.98|294.63|292.23|295.38|292.98|294.63|292.23|0
1652191820000|2022-05-10 14:10:20|294.85|292.45|293.99|291.59|294.85|292.45|293.77|291.37|0
1652191830000|2022-05-10 14:10:30|294.26|291.86|295.6|293.2|295.6|293.2|294.2|291.8|0
1652191840000|2022-05-10 14:10:40|295.81|293.41|295.92|293.52|295.92|293.52|295.76|293.36|0
1652191850000|2022-05-10 14:10:50|296.4|294|296.89|294.49|296.89|294.49|296.4|294|0
1652191860000|2022-05-10 14:11:00|297.21|294.81|297.53|295.13|297.53|295.13|296.99|294.59|0
1652191870000|2022-05-10 14:11:10|297.32|294.92|297.32|294.92|297.43|295.03|296.99|294.59|0
1652191880000|2022-05-10 14:11:20|296.62|294.22|296.35|293.95|296.62|294.22|296.13|293.73|0
1652191890000|2022-05-10 14:11:30|296.19|293.79|297.16|294.76|297.16|294.76|296.19|293.79|0
1652191900000|2022-05-10 14:11:40|297.21|294.81|296.62|294.22|297.27|294.87|296.62|294.22|0
1652191910000|2022-05-10 14:11:50|296.35|293.95|296.89|294.49|296.99|294.59|296.35|293.95|0
1652191920000|2022-05-10 14:12:00|297.37|294.97|296.56|294.16|297.37|294.97|296.56|294.16|0
1652191930000|2022-05-10 14:12:10|296.13|293.73|296.56|294.16|296.56|294.16|296.13|293.73|0
1652191940000|2022-05-10 14:12:20|297.43|295.03|296.89|294.49|297.43|295.03|296.78|294.38|0
1652191950000|2022-05-10 14:12:30|297.53|295.13|297.53|295.13|297.53|295.13|297.53|295.13|0
1652191960000|2022-05-10 14:12:40|297.7|295.3|299.05|296.65|299.05|296.65|297.7|295.3|0
1652191970000|2022-05-10 14:12:50|298.94|296.54|298.61|296.21|298.94|296.54|298.29|295.89|0
1652191980000|2022-05-10 14:13:00|298.72|296.32|300.02|297.62|300.02|297.62|298.72|296.32|0
1652191990000|2022-05-10 14:13:10|299.54|297.14|299.86|297.46|299.86|297.46|299.54|297.14|0
1652192000000|2022-05-10 14:13:20|299.75|297.35|300.46|298.06|300.46|298.06|299.59|297.19|0
1652192010000|2022-05-10 14:13:30|300.24|297.84|299.59|297.19|300.78|298.38|299.59|297.19|0
1652192020000|2022-05-10 14:13:40|299.37|296.97|299.32|296.92|299.48|297.08|299.32|296.92|0
1652192030000|2022-05-10 14:13:50|299.16|296.76|299.7|297.3|299.7|297.3|299.16|296.76|0
1652192040000|2022-05-10 14:14:00|299.48|297.08|297.21|294.81|299.48|297.08|297.21|294.81|0
1652192050000|2022-05-10 14:14:10|297.1|294.7|297.1|294.7|297.64|295.24|297.1|294.7|0
1652192060000|2022-05-10 14:14:20|297.64|295.24|298.51|296.11|298.83|296.43|297.53|295.13|0
1652192070000|2022-05-10 14:14:30|298.29|295.89|297.32|294.92|298.29|295.89|297.32|294.92|0
1652192080000|2022-05-10 14:14:40|297.53|295.13|297.75|295.35|297.75|295.35|297.21|294.81|0
1652192090000|2022-05-10 14:14:50|297.64|295.24|298.83|296.43|298.83|296.43|297.64|295.24|0
1652192100000|2022-05-10 14:15:00|299.26|296.86|298.29|295.89|299.26|296.86|298.29|295.89|0
1652192110000|2022-05-10 14:15:10|298.18|295.78|298.07|295.67|298.18|295.78|297.96|295.56|0
1652192120000|2022-05-10 14:15:20|297.32|294.92|296.78|294.38|297.32|294.92|296.78|294.38|0
1652192130000|2022-05-10 14:15:30|295.81|293.41|296.24|293.84|296.24|293.84|295.81|293.41|0
1652192140000|2022-05-10 14:15:40|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1652192150000|2022-05-10 14:15:50|296.99|294.59|296.78|294.38|296.99|294.59|296.78|294.38|0
1652192160000|2022-05-10 14:16:00|296.56|294.16|296.62|294.22|296.88|294.48|296.19|293.79|0
1652192170000|2022-05-10 14:16:10|296.35|293.95|295.92|293.52|296.35|293.95|295.81|293.41|0
1652192180000|2022-05-10 14:16:20|296.02|293.62|295.92|293.52|296.02|293.62|295.59|293.19|0
1652192190000|2022-05-10 14:16:30|295.49|293.09|296.13|293.73|296.35|293.95|295.49|293.09|0
1652192200000|2022-05-10 14:16:40|296.35|293.95|297.86|295.46|297.86|295.46|296.35|293.95|0
1652192210000|2022-05-10 14:16:50|297.32|294.92|296.24|293.84|297.53|295.13|296.24|293.84|0
1652192220000|2022-05-10 14:17:00|297.21|294.81|297.37|294.97|297.37|294.97|296.83|294.43|0
1652192230000|2022-05-10 14:17:10|297.32|294.92|298.02|295.62|298.02|295.62|297.32|294.92|0
1652192240000|2022-05-10 14:17:20|297.42|295.02|297.85|295.45|297.85|295.45|297.32|294.92|0
1652192250000|2022-05-10 14:17:30|298.4|296|298.72|296.32|299.05|296.65|298.4|296|0
1652192260000|2022-05-10 14:17:40|298.56|296.16|297.96|295.56|298.72|296.32|297.96|295.56|0
1652192270000|2022-05-10 14:17:50|297.21|294.81|296.29|293.89|297.21|294.81|296.29|293.89|0
1652192280000|2022-05-10 14:18:00|296.62|294.22|297.53|295.13|297.53|295.13|296.45|294.05|0
1652192290000|2022-05-10 14:18:10|297.8|295.4|297.53|295.13|297.96|295.56|297.53|295.13|0
1652192300000|2022-05-10 14:18:20|296.99|294.59|297.21|294.81|297.21|294.81|296.99|294.59|0
1652192310000|2022-05-10 14:18:30|296.94|294.54|297.53|295.13|297.53|295.13|296.94|294.54|0
1652192320000|2022-05-10 14:18:40|297.75|295.35|297.42|295.02|298.07|295.67|297.42|295.02|0
1652192330000|2022-05-10 14:18:50|297.26|294.86|297.1|294.7|297.53|295.13|297.1|294.7|0
1652192340000|2022-05-10 14:19:00|297.96|295.56|298.18|295.78|298.5|296.1|297.96|295.56|0
1652192350000|2022-05-10 14:19:10|298.07|295.67|299.21|296.81|299.59|297.19|298.07|295.67|0
1652192360000|2022-05-10 14:19:20|299.37|296.97|299.26|296.86|299.8|297.4|298.83|296.43|0
1652192370000|2022-05-10 14:19:30|298.61|296.21|299.15|296.75|299.53|297.13|298.61|296.21|0
1652192380000|2022-05-10 14:19:40|299.48|297.08|298.78|296.38|299.48|297.08|298.72|296.32|0
1652192390000|2022-05-10 14:19:50|298.72|296.32|298.39|295.99|298.72|296.32|298.02|295.62|0
1652192400000|2022-05-10 14:20:00|298.23|295.83|299.04|296.64|299.04|296.64|298.18|295.78|0
1652192410000|2022-05-10 14:20:10|298.56|296.16|298.07|295.67|298.56|296.16|297.75|295.35|0
1652192420000|2022-05-10 14:20:20|298.5|296.1|298.72|296.32|298.72|296.32|298.5|296.1|0
1652192430000|2022-05-10 14:20:30|299.48|297.08|299.48|297.08|299.48|297.08|299.04|296.64|0
1652192440000|2022-05-10 14:20:40|299.59|297.19|299.8|297.4|299.91|297.51|299.48|297.08|0
1652192450000|2022-05-10 14:20:50|299.26|296.86|297.42|295.02|299.59|297.19|297.42|295.02|0
1652192460000|2022-05-10 14:21:00|296.61|294.21|298.67|296.27|298.78|296.38|296.61|294.21|0
1652192470000|2022-05-10 14:21:10|298.35|295.95|295.63|293.23|298.35|295.95|295.36|292.96|0
1652192480000|2022-05-10 14:21:20|295.2|292.8|295.31|292.91|295.31|292.91|295.2|292.8|0
1652192490000|2022-05-10 14:21:30|295.52|293.12|296.34|293.94|296.34|293.94|295.52|293.12|0
1652192500000|2022-05-10 14:21:40|296.82|294.42|297.21|294.81|297.21|294.81|296.72|294.32|0
1652192510000|2022-05-10 14:21:50|296.71|294.31|296.82|294.42|297.15|294.75|296.66|294.26|0
1652192520000|2022-05-10 14:22:00|295.96|293.56|297.69|295.29|297.69|295.29|295.96|293.56|0
1652192530000|2022-05-10 14:22:10|297.91|295.51|298.13|295.73|298.24|295.84|297.58|295.18|0
1652192540000|2022-05-10 14:22:20|298.24|295.84|299.65|297.25|299.65|297.25|298.24|295.84|0
1652192550000|2022-05-10 14:22:30|299|296.6|298.67|296.27|299|296.6|298.45|296.05|0
1652192560000|2022-05-10 14:22:40|298.23|295.83|298.34|295.94|298.45|296.05|298.23|295.83|0
1652192570000|2022-05-10 14:22:50|298.13|295.73|299.16|296.76|299.16|296.76|298.13|295.73|0
1652192580000|2022-05-10 14:23:00|299|296.6|300.53|298.13|300.75|298.35|299|296.6|0
1652192590000|2022-05-10 14:23:10|300.31|297.91|300.09|297.69|300.53|298.13|300.09|297.69|0
1652192600000|2022-05-10 14:23:20|300.42|298.02|300.75|298.35|300.75|298.35|300.42|298.02|0
1652192610000|2022-05-10 14:23:30|300.64|298.24|300.2|297.8|300.64|298.24|300.2|297.8|0
1652192620000|2022-05-10 14:23:40|300.53|298.13|300.75|298.35|300.75|298.35|300.47|298.07|0
1652192630000|2022-05-10 14:23:50|300.85|298.45|300.47|298.07|300.85|298.45|300.42|298.02|0
1652192640000|2022-05-10 14:24:00|300.2|297.8|299|296.6|300.2|297.8|298.78|296.38|0
1652192650000|2022-05-10 14:24:10|299.49|297.09|300.31|297.91|300.31|297.91|299.43|297.03|0
1652192660000|2022-05-10 14:24:20|300.2|297.8|299.49|297.09|300.2|297.8|299.49|297.09|0
1652192670000|2022-05-10 14:24:30|299|296.6|298.94|296.54|299|296.6|298.89|296.49|0
1652192680000|2022-05-10 14:24:40|298.78|296.38|298.02|295.62|298.89|296.49|298.02|295.62|0
1652192690000|2022-05-10 14:24:50|298.56|296.16|298.67|296.27|298.67|296.27|298.45|296.05|0
1652192700000|2022-05-10 14:25:00|298.78|296.38|299.32|296.92|299.6|297.2|298.78|296.38|0
1652192710000|2022-05-10 14:25:10|299.38|296.98|299.43|297.03|299.65|297.25|299.38|296.98|0
1652192720000|2022-05-10 14:25:20|298.12|295.72|298.56|296.16|298.67|296.27|298.12|295.72|0
1652192730000|2022-05-10 14:25:30|298.78|296.38|298.73|296.33|298.78|296.38|298.56|296.16|0
1652192740000|2022-05-10 14:25:40|299.76|297.36|299.65|297.25|299.76|297.36|298.94|296.54|0
1652192750000|2022-05-10 14:25:50|299.32|296.92|299.32|296.92|299.38|296.98|299.32|296.92|0
1652192760000|2022-05-10 14:26:00|298.07|295.67|298.89|296.49|299.1|296.7|298.07|295.67|0
1652192770000|2022-05-10 14:26:10|298.67|296.27|298.56|296.16|298.67|296.27|298.02|295.62|0
1652192780000|2022-05-10 14:26:20|298.94|296.54|298.89|296.49|298.94|296.54|298.56|296.16|0
1652192790000|2022-05-10 14:26:30|298.23|295.83|298.67|296.27|298.83|296.43|298.23|295.83|0
1652192800000|2022-05-10 14:26:40|300.74|298.34|300.63|298.23|300.74|298.34|300.42|298.02|0
1652192810000|2022-05-10 14:26:50|300.2|297.8|300.2|297.8|300.2|297.8|300.2|297.8|0
1652192820000|2022-05-10 14:27:00|300.42|298.02|300.58|298.18|300.58|298.18|300.42|298.02|0
1652192830000|2022-05-10 14:27:10|300.85|298.45|301.13|298.73|301.4|299|300.85|298.45|0
1652192840000|2022-05-10 14:27:20|301.07|298.67|300.74|298.34|301.07|298.67|300.31|297.91|0
1652192850000|2022-05-10 14:27:30|301.18|298.78|301.79|299.39|301.84|299.44|301.07|298.67|0
1652192860000|2022-05-10 14:27:40|302.17|299.77|302.17|299.77|302.17|299.77|301.95|299.55|0
1652192870000|2022-05-10 14:27:50|302.28|299.88|302.39|299.99|302.39|299.99|301.84|299.44|0
1652192880000|2022-05-10 14:28:00|302.28|299.88|302.61|300.21|302.61|300.21|302.28|299.88|0
1652192890000|2022-05-10 14:28:10|303.27|300.87|302.72|300.32|303.27|300.87|302.72|300.32|0
1652192900000|2022-05-10 14:28:20|302.39|299.99|302.5|300.1|302.5|300.1|302.28|299.88|0
1652192910000|2022-05-10 14:28:30|302.17|299.77|303.05|300.65|303.05|300.65|302.17|299.77|0
1652192920000|2022-05-10 14:28:40|302.83|300.43|303.49|301.09|303.49|301.09|302.83|300.43|0
1652192930000|2022-05-10 14:28:50|303.16|300.76|303.38|300.98|303.38|300.98|303.11|300.71|0
1652192940000|2022-05-10 14:29:00|302.94|300.54|302.28|299.88|303.05|300.65|302.28|299.88|0
1652192950000|2022-05-10 14:29:10|301.95|299.55|301.84|299.44|302.06|299.66|301.84|299.44|0
1652192960000|2022-05-10 14:29:20|301.4|299|300.96|298.56|301.51|299.11|300.69|298.29|0
1652192970000|2022-05-10 14:29:30|300.58|298.18|301.18|298.78|301.18|298.78|300.52|298.12|0
1652192980000|2022-05-10 14:29:40|301.24|298.84|300.85|298.45|301.24|298.84|300.85|298.45|0
1652192990000|2022-05-10 14:29:50|300.96|298.56|300.85|298.45|301.4|299|300.85|298.45|0
1652193000000|2022-05-10 14:30:00|300.96|298.56|301.18|298.78|301.62|299.22|300.96|298.56|0
1652193010000|2022-05-10 14:30:10|301.4|299|300.69|298.29|301.4|299|300.69|298.29|0
1652193020000|2022-05-10 14:30:20|300.52|298.12|300.96|298.56|300.96|298.56|300.52|298.12|0
1652193030000|2022-05-10 14:30:30|301.35|298.95|301.62|299.22|301.84|299.44|301.35|298.95|0
1652193040000|2022-05-10 14:30:40|301.18|298.78|301.62|299.22|301.62|299.22|301.13|298.73|0
1652193050000|2022-05-10 14:30:50|301.46|299.06|301.18|298.78|301.46|299.06|301.02|298.62|0
1652193060000|2022-05-10 14:31:00|301.07|298.67|300.63|298.23|301.24|298.84|300.63|298.23|0
1652193070000|2022-05-10 14:31:10|301.24|298.84|301.79|299.39|302.17|299.77|301.24|298.84|0
1652193080000|2022-05-10 14:31:20|301.4|299|301.29|298.89|301.51|299.11|300.74|298.34|0
1652193090000|2022-05-10 14:31:30|301.46|299.06|301.07|298.67|301.62|299.22|300.96|298.56|0
1652193100000|2022-05-10 14:31:40|302.17|299.77|302.11|299.71|302.17|299.77|301.95|299.55|0
1652193110000|2022-05-10 14:31:50|302.17|299.77|301.18|298.78|302.17|299.77|301.18|298.78|0
1652193120000|2022-05-10 14:32:00|302|299.6|301.95|299.55|302|299.6|301.78|299.38|0
1652193130000|2022-05-10 14:32:10|302.39|299.99|302.39|299.99|302.55|300.15|302.39|299.99|0
1652193140000|2022-05-10 14:32:20|302.06|299.66|302.28|299.88|302.28|299.88|302.06|299.66|0
1652193150000|2022-05-10 14:32:30|302.5|300.1|301.51|299.11|302.5|300.1|301.51|299.11|0
1652193160000|2022-05-10 14:32:40|300.52|298.12|300.52|298.12|300.85|298.45|300.52|298.12|0
1652193170000|2022-05-10 14:32:50|300.69|298.29|300.52|298.12|300.74|298.34|300.52|298.12|0
1652193180000|2022-05-10 14:33:00|299.65|297.25|300.47|298.07|300.47|298.07|299.65|297.25|0
1652193190000|2022-05-10 14:33:10|301.07|298.67|301.95|299.55|302.06|299.66|300.8|298.4|0
1652193200000|2022-05-10 14:33:20|301.78|299.38|301.84|299.44|302.17|299.77|301.78|299.38|0
1652193210000|2022-05-10 14:33:30|302.17|299.77|302.5|300.1|302.5|300.1|302.17|299.77|0
1652193220000|2022-05-10 14:33:40|303.16|300.76|303.49|301.09|303.54|301.14|303.16|300.76|0
1652193230000|2022-05-10 14:33:50|303.05|300.65|304.37|301.97|304.37|301.97|303.05|300.65|0
1652193240000|2022-05-10 14:34:00|304.26|301.86|304.59|302.19|304.7|302.3|304.26|301.86|0
1652193250000|2022-05-10 14:34:10|304.81|302.41|304.15|301.75|304.81|302.41|304.15|301.75|0
1652193260000|2022-05-10 14:34:20|304.54|302.14|304.7|302.3|304.81|302.41|304.54|302.14|0
1652193270000|2022-05-10 14:34:30|304.59|302.19|303.82|301.42|304.59|302.19|303.82|301.42|0
1652193280000|2022-05-10 14:34:40|303.93|301.53|303.82|301.42|303.93|301.53|303.49|301.09|0
1652193290000|2022-05-10 14:34:50|303.71|301.31|303.6|301.2|303.71|301.31|303.6|301.2|0
1652193300000|2022-05-10 14:35:00|302.94|300.54|303.27|300.87|303.27|300.87|302.94|300.54|0
1652193310000|2022-05-10 14:35:10|303.6|301.2|303.93|301.53|303.93|301.53|303.6|301.2|0
1652193320000|2022-05-10 14:35:20|304.04|301.64|303.71|301.31|304.04|301.64|303.6|301.2|0
1652193330000|2022-05-10 14:35:30|303.93|301.53|303.71|301.31|303.93|301.53|303.71|301.31|0
1652193340000|2022-05-10 14:35:40|303.6|301.2|304.15|301.75|304.32|301.92|303.6|301.2|0
1652193350000|2022-05-10 14:35:50|304.26|301.86|304.48|302.08|304.59|302.19|304.26|301.86|0
1652193360000|2022-05-10 14:36:00|304.59|302.19|304.04|301.64|304.59|302.19|304.04|301.64|0
1652193370000|2022-05-10 14:36:10|303.6|301.2|304.15|301.75|304.32|301.92|303.6|301.2|0
1652193380000|2022-05-10 14:36:20|304.26|301.86|303.65|301.25|304.26|301.86|303.6|301.2|0
1652193390000|2022-05-10 14:36:30|304.15|301.75|304.48|302.08|304.48|302.08|304.15|301.75|0
1652193400000|2022-05-10 14:36:40|304.7|302.3|304.7|302.3|304.92|302.52|304.7|302.3|0
1652193410000|2022-05-10 14:36:50|305.03|302.63|305.03|302.63|305.14|302.74|304.98|302.58|0
1652193420000|2022-05-10 14:37:00|304.92|302.52|304.43|302.03|304.92|302.52|304.43|302.03|0
1652193430000|2022-05-10 14:37:10|304.26|301.86|304.7|302.3|304.7|302.3|304.26|301.86|0
1652193440000|2022-05-10 14:37:20|305.25|302.85|305.36|302.96|305.48|303.08|305.25|302.85|0
1652193450000|2022-05-10 14:37:30|305.14|302.74|304.59|302.19|305.14|302.74|304.37|301.97|0
1652193460000|2022-05-10 14:37:40|305.14|302.74|305.59|303.19|305.59|303.19|305.14|302.74|0
1652193470000|2022-05-10 14:37:50|306.14|303.74|306.44|304.04|306.44|304.04|305.92|303.52|0
1652193480000|2022-05-10 14:38:00|306.1|303.7|305.99|303.59|306.44|304.04|305.99|303.59|0
1652193490000|2022-05-10 14:38:10|306.33|303.93|307.1|304.7|307.1|304.7|306.33|303.93|0
1652193500000|2022-05-10 14:38:20|307.33|304.93|306.77|304.37|307.33|304.93|306.77|304.37|0
1652193510000|2022-05-10 14:38:30|307.1|304.7|306.99|304.59|307.21|304.81|306.99|304.59|0
1652193520000|2022-05-10 14:38:40|307.1|304.7|307.33|304.93|307.33|304.93|307.1|304.7|0
1652193530000|2022-05-10 14:38:50|307.44|305.04|307.66|305.26|307.77|305.37|307.44|305.04|0
1652193540000|2022-05-10 14:39:00|307.33|304.93|307.77|305.37|307.94|305.54|307.33|304.93|0
1652193550000|2022-05-10 14:39:10|307.88|305.48|307.66|305.26|307.99|305.59|307.66|305.26|0
1652193560000|2022-05-10 14:39:20|307.1|304.7|307.21|304.81|307.21|304.81|306.94|304.54|0
1652193570000|2022-05-10 14:39:30|307.83|305.43|307.88|305.48|307.88|305.48|307.77|305.37|0
1652193590000|2022-05-10 14:39:50|307.66|305.26|308.11|305.71|308.11|305.71|307.66|305.26|0
1652193600000|2022-05-10 14:40:00|307.77|305.37|308.44|306.04|308.44|306.04|307.77|305.37|0
1652193610000|2022-05-10 14:40:10|308.33|305.93|307.88|305.48|308.33|305.93|307.77|305.37|0
1652193620000|2022-05-10 14:40:20|308.22|305.82|308.33|305.93|308.33|305.93|308.11|305.71|0
1652193630000|2022-05-10 14:40:30|308.44|306.04|308.22|305.82|308.44|306.04|308.11|305.71|0
1652193640000|2022-05-10 14:40:40|308.44|306.04|308.55|306.15|308.78|306.38|308.44|306.04|0
1652193650000|2022-05-10 14:40:50|308.66|306.26|309.56|307.16|309.56|307.16|308.66|306.26|0
1652193660000|2022-05-10 14:41:00|310.12|307.72|310.01|307.61|310.12|307.72|310.01|307.61|0
1652193670000|2022-05-10 14:41:10|310.23|307.83|310.79|308.39|310.79|308.39|310.23|307.83|0
1652193680000|2022-05-10 14:41:20|310.57|308.17|310.9|308.5|311.02|308.62|310.57|308.17|0
1652193690000|2022-05-10 14:41:30|311.8|309.4|311.8|309.4|311.8|309.4|311.8|309.4|0
1652193700000|2022-05-10 14:41:40|311.58|309.18|310.9|308.5|311.58|309.18|310.85|308.45|0
1652193710000|2022-05-10 14:41:50|311.02|308.62|310.9|308.5|311.24|308.84|310.9|308.5|0
1652193720000|2022-05-10 14:42:00|310.68|308.28|308.25|305.85|311.24|308.84|306.11|303.71|0
1652193730000|2022-05-10 14:42:10|308.14|305.74|308.36|305.96|308.7|306.3|308.14|305.74|0
1652193740000|2022-05-10 14:42:20|308.25|305.85|308.81|306.41|308.92|306.52|308.25|305.85|0
1652193750000|2022-05-10 14:42:30|308.59|306.19|309.04|306.64|309.04|306.64|308.59|306.19|0
1652193760000|2022-05-10 14:42:40|308.7|306.3|310.66|308.26|310.66|308.26|308.47|306.07|0
1652193770000|2022-05-10 14:42:50|310.78|308.38|310.83|308.43|311|308.6|310.66|308.26|0
1652193780000|2022-05-10 14:43:00|310.55|308.15|310.21|307.81|310.55|308.15|310.21|307.81|0
1652193790000|2022-05-10 14:43:10|310.33|307.93|310.78|308.38|310.78|308.38|310.33|307.93|0
1652193800000|2022-05-10 14:43:20|310.72|308.32|310.83|308.43|310.83|308.43|310.55|308.15|0
1652193810000|2022-05-10 14:43:30|310.78|308.38|309.99|307.59|310.89|308.49|309.99|307.59|0
1652193820000|2022-05-10 14:43:40|310.44|308.04|310.1|307.7|310.44|308.04|310.1|307.7|0
1652193830000|2022-05-10 14:43:50|309.93|307.53|308.31|305.91|309.93|307.53|308.31|305.91|0
1652193840000|2022-05-10 14:44:00|308.75|306.35|308.64|306.24|308.87|306.47|308.64|306.24|0
1652193850000|2022-05-10 14:44:10|307.92|305.52|307.64|305.24|308.19|305.79|307.64|305.24|0
1652193860000|2022-05-10 14:44:20|307.86|305.46|308.53|306.13|308.53|306.13|307.86|305.46|0
1652193870000|2022-05-10 14:44:30|308.98|306.58|309.2|306.8|309.31|306.91|308.98|306.58|0
1652193880000|2022-05-10 14:44:40|308.87|306.47|308.19|305.79|308.87|306.47|307.75|305.35|0
1652193890000|2022-05-10 14:44:50|308.31|305.91|307.64|305.24|308.31|305.91|307.64|305.24|0
1652193900000|2022-05-10 14:45:00|307.86|305.46|308.19|305.79|308.19|305.79|307.52|305.12|0
1652193910000|2022-05-10 14:45:10|308.64|306.24|307.97|305.57|308.64|306.24|307.86|305.46|0
1652193920000|2022-05-10 14:45:20|308.08|305.68|308.75|306.35|308.75|306.35|308.08|305.68|0
1652193930000|2022-05-10 14:45:30|308.53|306.13|309.54|307.14|309.88|307.48|308.53|306.13|0
1652193940000|2022-05-10 14:45:40|309.99|307.59|309.82|307.42|310.21|307.81|309.82|307.42|0
1652193950000|2022-05-10 14:45:50|309.76|307.36|309.31|306.91|309.76|307.36|309.31|306.91|0
1652193960000|2022-05-10 14:46:00|309.15|306.75|309.6|307.2|309.6|307.2|309.09|306.69|0
1652193970000|2022-05-10 14:46:10|309.76|307.36|310.27|307.87|310.27|307.87|309.76|307.36|0
1652193980000|2022-05-10 14:46:20|310.32|307.92|310.89|308.49|311|308.6|310.32|307.92|0
1652193990000|2022-05-10 14:46:30|311.34|308.94|311.34|308.94|311.34|308.94|311|308.6|0
1652194000000|2022-05-10 14:46:40|311.45|309.05|312.24|309.84|312.24|309.84|311.45|309.05|0
1652194010000|2022-05-10 14:46:50|312.01|309.61|311.62|309.22|312.01|309.61|311.62|309.22|0
1652194020000|2022-05-10 14:47:00|311.45|309.05|311.11|308.71|311.56|309.16|311.11|308.71|0
1652194030000|2022-05-10 14:47:10|311.22|308.82|312.23|309.83|312.23|309.83|311.22|308.82|0
1652194040000|2022-05-10 14:47:20|312.57|310.17|312.57|310.17|312.57|310.17|312.45|310.05|0
1652194050000|2022-05-10 14:47:30|312.34|309.94|312.68|310.28|312.68|310.28|312.34|309.94|0
1652194060000|2022-05-10 14:47:40|312.57|310.17|312.79|310.39|313.02|310.62|312.57|310.17|0
1652194070000|2022-05-10 14:47:50|313.02|310.62|313.47|311.07|313.7|311.3|313.02|310.62|0
1652194080000|2022-05-10 14:48:00|313.24|310.84|312.9|310.5|313.24|310.84|312.9|310.5|0
1652194090000|2022-05-10 14:48:10|312.68|310.28|313.58|311.18|313.58|311.18|312.68|310.28|0
1652194100000|2022-05-10 14:48:20|313.47|311.07|313.81|311.41|313.81|311.41|313.36|310.96|0
1652194110000|2022-05-10 14:48:30|313.7|311.3|313.81|311.41|313.81|311.41|313.58|311.18|0
1652194120000|2022-05-10 14:48:40|314.04|311.64|314.72|312.32|314.72|312.32|314.04|311.64|0
1652194130000|2022-05-10 14:48:50|314.83|312.43|315.51|313.11|315.97|313.57|314.83|312.43|0
1652194140000|2022-05-10 14:49:00|315.63|313.23|315.29|312.89|315.74|313.34|315.29|312.89|0
1652194150000|2022-05-10 14:49:10|315.63|313.23|315.4|313|315.97|313.57|315.4|313|0
1652194160000|2022-05-10 14:49:20|314.83|312.43|314.83|312.43|315.17|312.77|314.49|312.09|0
1652194170000|2022-05-10 14:49:30|315.06|312.66|314.6|312.2|315.06|312.66|314.49|312.09|0
1652194180000|2022-05-10 14:49:40|314.94|312.54|314.26|311.86|315.17|312.77|314.26|311.86|0
1652194190000|2022-05-10 14:49:50|315.12|312.72|314.49|312.09|315.12|312.72|314.49|312.09|0
1652194200000|2022-05-10 14:50:00|315.29|312.89|315.74|313.34|315.74|313.34|315.06|312.66|0
1652194210000|2022-05-10 14:50:10|316.54|314.14|316.48|314.08|316.54|314.14|316.43|314.03|0
1652194220000|2022-05-10 14:50:20|316.37|313.97|317|314.6|317|314.6|316.37|313.97|0
1652194230000|2022-05-10 14:50:30|317.22|314.82|317.34|314.94|317.45|315.05|317.22|314.82|0
1652194240000|2022-05-10 14:50:40|318.25|315.85|318.31|315.91|318.31|315.91|318.03|315.63|0
1652194250000|2022-05-10 14:50:50|318.25|315.85|318.03|315.63|318.37|315.97|318.03|315.63|0
1652194260000|2022-05-10 14:51:00|317.22|314.82|316.88|314.48|317.28|314.88|316.88|314.48|0
1652194270000|2022-05-10 14:51:10|316.54|314.14|316.54|314.14|316.54|314.14|316.2|313.8|0
1652194280000|2022-05-10 14:51:20|315.17|312.77|315.63|313.23|315.97|313.57|315.17|312.77|0
1652194290000|2022-05-10 14:51:30|315.29|312.89|315.06|312.66|315.63|313.23|315.06|312.66|0
1652194300000|2022-05-10 14:51:40|315.29|312.89|315.63|313.23|315.63|313.23|314.6|312.2|0
1652194310000|2022-05-10 14:51:50|314.83|312.43|314.04|311.64|314.83|312.43|314.04|311.64|0
1652194320000|2022-05-10 14:52:00|314.15|311.75|314.15|311.75|314.26|311.86|314.04|311.64|0
1652194330000|2022-05-10 14:52:10|314.49|312.09|313.81|311.41|314.49|312.09|313.81|311.41|0
1652194340000|2022-05-10 14:52:20|313.47|311.07|313.92|311.52|314.03|311.63|313.47|311.07|0
1652194350000|2022-05-10 14:52:30|314.49|312.09|315.12|312.72|315.12|312.72|314.49|312.09|0
1652194360000|2022-05-10 14:52:40|315|312.6|315.06|312.66|315.06|312.66|314.72|312.32|0
1652194370000|2022-05-10 14:52:50|315.28|312.88|314.94|312.54|315.28|312.88|314.94|312.54|0
1652194380000|2022-05-10 14:53:00|315.28|312.88|315.85|313.45|315.85|313.45|315.28|312.88|0
1652194390000|2022-05-10 14:53:10|315.8|313.4|315.85|313.45|315.85|313.45|315.63|313.23|0
1652194400000|2022-05-10 14:53:20|315.06|312.66|315.51|313.11|315.51|313.11|314.83|312.43|0
1652194410000|2022-05-10 14:53:30|315.4|313|314.26|311.86|315.4|313|314.15|311.75|0
1652194420000|2022-05-10 14:53:40|314.15|311.75|313.81|311.41|314.26|311.86|313.81|311.41|0
1652194430000|2022-05-10 14:53:50|314.03|311.63|314.15|311.75|314.15|311.75|314.03|311.63|0
1652194440000|2022-05-10 14:54:00|313.92|311.52|313.01|310.61|313.92|311.52|313.01|310.61|0
1652194450000|2022-05-10 14:54:10|312.34|309.94|311.88|309.48|312.34|309.94|311.88|309.48|0
1652194460000|2022-05-10 14:54:20|311.77|309.37|312.22|309.82|312.22|309.82|311.77|309.37|0
1652194470000|2022-05-10 14:54:30|311.66|309.26|311.09|308.69|311.66|309.26|311.09|308.69|0
1652194480000|2022-05-10 14:54:40|311.21|308.81|312|309.6|312|309.6|311.09|308.69|0
1652194490000|2022-05-10 14:54:50|312.11|309.71|311.88|309.48|312.11|309.71|311.88|309.48|0
1652194500000|2022-05-10 14:55:00|312.34|309.94|313.01|310.61|313.01|310.61|312.34|309.94|0
1652194510000|2022-05-10 14:55:10|312.9|310.5|313.35|310.95|313.35|310.95|312.79|310.39|0
1652194520000|2022-05-10 14:55:20|314.15|311.75|314.83|312.43|314.83|312.43|314.15|311.75|0
1652194530000|2022-05-10 14:55:30|314.6|312.2|314.49|312.09|314.6|312.2|314.26|311.86|0
1652194540000|2022-05-10 14:55:40|314.21|311.81|314.26|311.86|314.37|311.97|314.21|311.81|0
1652194550000|2022-05-10 14:55:50|314.37|311.97|314.03|311.63|314.49|312.09|314.03|311.63|0
1652194560000|2022-05-10 14:56:00|313.98|311.58|314.15|311.75|314.15|311.75|313.81|311.41|0
1652194570000|2022-05-10 14:56:10|313.35|310.95|313.24|310.84|313.35|310.95|312.79|310.39|0
1652194580000|2022-05-10 14:56:20|314.15|311.75|314.37|311.97|314.37|311.97|313.81|311.41|0
1652194590000|2022-05-10 14:56:30|314.6|312.2|313.47|311.07|314.6|312.2|313.47|311.07|0
1652194600000|2022-05-10 14:56:40|313.75|311.35|313.24|310.84|313.75|311.35|313.24|310.84|0
1652194610000|2022-05-10 14:56:50|312.79|310.39|313.47|311.07|313.47|311.07|312.79|310.39|0
1652194620000|2022-05-10 14:57:00|313.35|310.95|313.35|310.95|313.35|310.95|313.35|310.95|0
1652194630000|2022-05-10 14:57:10|313.47|311.07|314.15|311.75|314.49|312.09|313.47|311.07|0
1652194640000|2022-05-10 14:57:20|314.32|311.92|314.15|311.75|314.6|312.2|314.15|311.75|0
1652194650000|2022-05-10 14:57:30|314.49|312.09|314.37|311.97|314.6|312.2|314.37|311.97|0
1652194660000|2022-05-10 14:57:40|314.43|312.03|313.81|311.41|314.43|312.03|313.81|311.41|0
1652194670000|2022-05-10 14:57:50|313.24|310.84|313.58|311.18|313.58|311.18|313.24|310.84|0
1652194680000|2022-05-10 14:58:00|312.79|310.39|313.01|310.61|313.01|310.61|312.79|310.39|0
1652194690000|2022-05-10 14:58:10|312.67|310.27|313.01|310.61|313.01|310.61|312.33|309.93|0
1652194700000|2022-05-10 14:58:20|312.56|310.16|312.96|310.56|313.01|310.61|312.56|310.16|0
1652194710000|2022-05-10 14:58:30|313.41|311.01|312.45|310.05|313.41|311.01|312.45|310.05|0
1652194720000|2022-05-10 14:58:40|312.56|310.16|312.45|310.05|312.56|310.16|312.11|309.71|0
1652194730000|2022-05-10 14:58:50|312.79|310.39|312.22|309.82|312.79|310.39|312.22|309.82|0
1652194740000|2022-05-10 14:59:00|311.71|309.31|313.24|310.84|313.24|310.84|311.71|309.31|0
1652194750000|2022-05-10 14:59:10|313.01|310.61|314.14|311.74|314.14|311.74|313.01|310.61|0
1652194760000|2022-05-10 14:59:20|314.03|311.63|315.62|313.22|315.62|313.22|314.03|311.63|0
1652194770000|2022-05-10 14:59:30|315.85|313.45|316.08|313.68|316.08|313.68|315.85|313.45|0
1652194780000|2022-05-10 14:59:40|315.85|313.45|315.34|312.94|315.85|313.45|314.94|312.54|0
1652194790000|2022-05-10 14:59:50|315.05|312.65|315.34|312.94|315.34|312.94|314.94|312.54|0
1652194800000|2022-05-10 15:00:00|315.85|313.45|315.17|312.77|315.96|313.56|315.17|312.77|0
1652194810000|2022-05-10 15:00:10|315.23|312.83|315.74|313.34|315.74|313.34|315.05|312.65|0
1652194820000|2022-05-10 15:00:20|316.08|313.68|314.94|312.54|316.08|313.68|314.94|312.54|0
1652194830000|2022-05-10 15:00:30|314.83|312.43|315.85|313.45|315.85|313.45|314.83|312.43|0
1652194840000|2022-05-10 15:00:40|315.62|313.22|315.62|313.22|315.85|313.45|315.62|313.22|0
1652194850000|2022-05-10 15:00:50|316.08|313.68|316.88|314.48|316.88|314.48|316.02|313.62|0
1652194860000|2022-05-10 15:01:00|316.76|314.36|315.96|313.56|316.76|314.36|315.96|313.56|0
1652194870000|2022-05-10 15:01:10|316.31|313.91|315.74|313.34|316.31|313.91|315.74|313.34|0
1652194880000|2022-05-10 15:01:20|315.51|313.11|315.79|313.39|315.79|313.39|315.51|313.11|0
1652194890000|2022-05-10 15:01:30|315.74|313.34|314.94|312.54|315.74|313.34|314.48|312.08|0
1652194900000|2022-05-10 15:01:40|314.71|312.31|314.48|312.08|314.71|312.31|314.37|311.97|0
1652194910000|2022-05-10 15:01:50|314.94|312.54|315.51|313.11|315.51|313.11|314.94|312.54|0
1652194920000|2022-05-10 15:02:00|315.28|312.88|314.94|312.54|315.28|312.88|314.71|312.31|0
1652194930000|2022-05-10 15:02:10|315.45|313.05|315.17|312.77|315.45|313.05|314.71|312.31|0
1652194940000|2022-05-10 15:02:20|315.39|312.99|313.01|310.61|315.39|312.99|312.44|310.04|0
1652194950000|2022-05-10 15:02:30|312.96|310.56|313.46|311.06|313.46|311.06|312.96|310.56|0
1652194960000|2022-05-10 15:02:40|313.92|311.52|314.03|311.63|314.14|311.74|313.92|311.52|0
1652194970000|2022-05-10 15:02:50|313.75|311.35|314.03|311.63|314.03|311.63|313.75|311.35|0
1652194980000|2022-05-10 15:03:00|314.82|312.42|314.94|312.54|315.17|312.77|314.54|312.14|0
1652194990000|2022-05-10 15:03:10|314.88|312.48|314.94|312.54|315.17|312.77|314.88|312.48|0
1652195000000|2022-05-10 15:03:20|314.71|312.31|316.42|314.02|316.42|314.02|314.71|312.31|0
1652195010000|2022-05-10 15:03:30|315.96|313.56|316.59|314.19|316.59|314.19|315.96|313.56|0
1652195020000|2022-05-10 15:03:40|316.76|314.36|317.79|315.39|317.79|315.39|316.76|314.36|0
1652195030000|2022-05-10 15:03:50|317.9|315.5|318.48|316.08|318.48|316.08|317.9|315.5|0
1652195040000|2022-05-10 15:04:00|318.59|316.19|319.85|317.45|319.85|317.45|318.59|316.19|0
1652195050000|2022-05-10 15:04:10|318.65|316.25|318.82|316.42|318.94|316.54|318.65|316.25|0
1652195060000|2022-05-10 15:04:20|319.17|316.77|319.39|316.99|319.39|316.99|319.17|316.77|0
1652195070000|2022-05-10 15:04:30|319.62|317.22|320.08|317.68|320.08|317.68|319.62|317.22|0
1652195080000|2022-05-10 15:04:40|319.85|317.45|319.85|317.45|319.85|317.45|319.51|317.11|0
1652195090000|2022-05-10 15:04:50|320.08|317.68|318.59|316.19|320.08|317.68|318.59|316.19|0
1652195100000|2022-05-10 15:05:00|318.36|315.96|319.28|316.88|319.28|316.88|318.36|315.96|0
1652195110000|2022-05-10 15:05:10|319.39|316.99|319.8|317.4|319.8|317.4|319.39|316.99|0
1652195120000|2022-05-10 15:05:20|319.51|317.11|320.08|317.68|320.08|317.68|319.51|317.11|0
1652195130000|2022-05-10 15:05:30|320.31|317.91|320.54|318.14|320.54|318.14|319.85|317.45|0
1652195140000|2022-05-10 15:05:40|321.24|318.84|321.7|319.3|321.7|319.3|321.24|318.84|0
1652195150000|2022-05-10 15:05:50|321.93|319.53|321.93|319.53|321.93|319.53|321.81|319.41|0
1652195160000|2022-05-10 15:06:00|321.87|319.47|322.74|320.34|322.74|320.34|321.87|319.47|0
1652195170000|2022-05-10 15:06:10|323.03|320.63|322.86|320.46|323.03|320.63|322.86|320.46|0
1652195180000|2022-05-10 15:06:20|322.85|320.45|321.93|319.53|322.85|320.45|321.93|319.53|0
1652195190000|2022-05-10 15:06:30|321.99|319.59|321.35|318.95|321.99|319.59|320.89|318.49|0
1652195200000|2022-05-10 15:06:40|321.47|319.07|320.95|318.55|321.47|319.07|320.6|318.2|0
1652195210000|2022-05-10 15:06:50|320.77|318.37|322.04|319.64|322.04|319.64|320.77|318.37|0
1652195220000|2022-05-10 15:07:00|321.81|319.41|321.47|319.07|321.81|319.41|321.47|319.07|0
1652195230000|2022-05-10 15:07:10|321.58|319.18|321.35|318.95|321.7|319.3|321.35|318.95|0
1652195240000|2022-05-10 15:07:20|321.12|318.72|321.81|319.41|321.81|319.41|321.01|318.61|0
1652195250000|2022-05-10 15:07:30|318.41|316.01|320.37|317.97|320.37|317.97|318.41|316.01|0
1652195260000|2022-05-10 15:07:40|320.49|318.09|320.83|318.43|320.83|318.43|320.49|318.09|0
1652195270000|2022-05-10 15:07:50|320.72|318.32|321.18|318.78|321.3|318.9|320.72|318.32|0
1652195280000|2022-05-10 15:08:00|320.6|318.2|322.95|320.55|322.95|320.55|320.6|318.2|0
1652195290000|2022-05-10 15:08:10|323.18|320.78|324.88|322.48|324.88|322.48|323.18|320.78|0
1652195300000|2022-05-10 15:08:20|326.61|324.21|326.72|324.32|326.84|324.44|326.61|324.21|0
1652195310000|2022-05-10 15:08:30|326.9|324.5|327.19|324.79|327.19|324.79|326.72|324.32|0
1652195320000|2022-05-10 15:08:40|323.76|321.36|323.53|321.13|323.88|321.48|323.53|321.13|0
1652195330000|2022-05-10 15:08:50|323.64|321.24|325.34|322.94|325.34|322.94|323.64|321.24|0
1652195340000|2022-05-10 15:09:00|325.57|323.17|326.15|323.75|326.15|323.75|325.22|322.82|0
1652195350000|2022-05-10 15:09:10|325.69|323.29|326.03|323.63|326.03|323.63|324.94|322.54|0
1652195360000|2022-05-10 15:09:20|325.69|323.29|325.11|322.71|325.8|323.4|325.11|322.71|0
1652195370000|2022-05-10 15:09:30|325.57|323.17|325.69|323.29|325.69|323.29|325.28|322.88|0
1652195380000|2022-05-10 15:09:40|326.15|323.75|326.38|323.98|326.38|323.98|325.92|323.52|0
1652195390000|2022-05-10 15:09:50|326.44|324.04|326.79|324.39|326.85|324.45|326.44|324.04|0
1652195400000|2022-05-10 15:10:00|326.5|324.1|326.38|323.98|326.96|324.56|326.15|323.75|0
1652195410000|2022-05-10 15:10:10|326.91|324.51|327.54|325.14|327.54|325.14|326.91|324.51|0
1652195420000|2022-05-10 15:10:20|327.78|325.38|328.01|325.61|328.01|325.61|327.78|325.38|0
1652195430000|2022-05-10 15:10:30|327.78|325.38|327.54|325.14|327.78|325.38|327.43|325.03|0
1652195440000|2022-05-10 15:10:40|327.49|325.09|327.89|325.49|327.89|325.49|327.49|325.09|0
1652195450000|2022-05-10 15:10:50|328.13|325.73|325.22|322.82|328.13|325.73|325.22|322.82|0
1652195460000|2022-05-10 15:11:00|325.69|323.29|324.3|321.9|325.69|323.29|324.3|321.9|0
1652195470000|2022-05-10 15:11:10|323.83|321.43|324.76|322.36|324.76|322.36|323.83|321.43|0
1652195480000|2022-05-10 15:11:20|324.3|321.9|324.41|322.01|324.59|322.19|324.3|321.9|0
1652195490000|2022-05-10 15:11:30|324.87|322.47|325.11|322.71|325.22|322.82|324.87|322.47|0
1652195500000|2022-05-10 15:11:40|326.03|323.63|325.57|323.17|326.03|323.63|325.57|323.17|0
1652195510000|2022-05-10 15:11:50|325.69|323.29|325.34|322.94|325.69|323.29|325.22|322.82|0
1652195520000|2022-05-10 15:12:00|324.87|322.47|324.99|322.59|325.22|322.82|324.87|322.47|0
1652195530000|2022-05-10 15:12:10|324.64|322.24|324.64|322.24|325.22|322.82|324.64|322.24|0
1652195540000|2022-05-10 15:12:20|325.34|322.94|325.45|323.05|325.68|323.28|325.17|322.77|0
1652195550000|2022-05-10 15:12:30|325.63|323.23|325.11|322.71|325.63|323.23|324.76|322.36|0
1652195560000|2022-05-10 15:12:40|325.34|322.94|324.06|321.66|325.34|322.94|323.83|321.43|0
1652195570000|2022-05-10 15:12:50|324.53|322.13|324.41|322.01|324.53|322.13|324.41|322.01|0
1652195580000|2022-05-10 15:13:00|324.53|322.13|324.82|322.42|324.99|322.59|324.53|322.13|0
1652195590000|2022-05-10 15:13:10|324.87|322.47|325.34|322.94|325.34|322.94|324.87|322.47|0
1652195600000|2022-05-10 15:13:20|324.99|322.59|325.92|323.52|325.92|323.52|324.99|322.59|0
1652195610000|2022-05-10 15:13:30|325.51|323.11|325.8|323.4|325.92|323.52|325.51|323.11|0
1652195620000|2022-05-10 15:13:40|325.92|323.52|324.99|322.59|326.09|323.69|324.99|322.59|0
1652195630000|2022-05-10 15:13:50|325.45|323.05|325.45|323.05|325.92|323.52|325.45|323.05|0
1652195640000|2022-05-10 15:14:00|326.38|323.98|326.61|324.21|326.96|324.56|325.92|323.52|0
1652195650000|2022-05-10 15:14:10|326.84|324.44|327.19|324.79|327.19|324.79|326.73|324.33|0
1652195660000|2022-05-10 15:14:20|327.08|324.68|327.08|324.68|327.31|324.91|326.5|324.1|0
1652195670000|2022-05-10 15:14:30|327.43|325.03|327.89|325.49|328.01|325.61|327.43|325.03|0
1652195680000|2022-05-10 15:14:40|328.19|325.79|328.24|325.84|328.36|325.96|328.19|325.79|0
1652195690000|2022-05-10 15:14:50|328.47|326.07|329.17|326.77|329.17|326.77|328.47|326.07|0
1652195700000|2022-05-10 15:15:00|329.64|327.24|329.06|326.66|329.64|327.24|329.06|326.66|0
1652195710000|2022-05-10 15:15:10|329.47|327.07|330.34|327.94|330.34|327.94|329.47|327.07|0
1652195720000|2022-05-10 15:15:20|329.99|327.59|329.17|326.77|329.99|327.59|329.17|326.77|0
1652195730000|2022-05-10 15:15:30|328.94|326.54|330.11|327.71|330.11|327.71|328.94|326.54|0
1652195740000|2022-05-10 15:15:40|329.88|327.48|330.58|328.18|330.58|328.18|329.88|327.48|0
1652195750000|2022-05-10 15:15:50|330.46|328.06|329.41|327.01|330.81|328.41|329.41|327.01|0
1652195760000|2022-05-10 15:16:00|330.11|327.71|328.82|326.42|330.11|327.71|328.82|326.42|0
1652195770000|2022-05-10 15:16:10|328.71|326.31|327.72|325.32|328.71|326.31|327.72|325.32|0
1652195780000|2022-05-10 15:16:20|327.95|325.55|329.82|327.42|329.82|327.42|327.95|325.55|0
1652195790000|2022-05-10 15:16:30|329.64|327.24|328.3|325.9|329.64|327.24|328.3|325.9|0
1652195800000|2022-05-10 15:16:40|328.24|325.84|327.89|325.49|328.59|326.19|327.89|325.49|0
1652195810000|2022-05-10 15:16:50|328.01|325.61|326.73|324.33|328.01|325.61|326.73|324.33|0
1652195820000|2022-05-10 15:17:00|325.68|323.28|325.86|323.46|325.91|323.51|325.68|323.28|0
1652195830000|2022-05-10 15:17:10|325.8|323.4|325.68|323.28|325.8|323.4|325.45|323.05|0
1652195840000|2022-05-10 15:17:20|325.8|323.4|325.68|323.28|326.21|323.81|325.63|323.23|0
1652195850000|2022-05-10 15:17:30|325.74|323.34|326.26|323.86|326.26|323.86|325.74|323.34|0
1652195860000|2022-05-10 15:17:40|326.96|324.56|326.61|324.21|326.96|324.56|326.26|323.86|0
1652195870000|2022-05-10 15:17:50|326.73|324.33|326.73|324.33|326.73|324.33|326.49|324.09|0
1652195880000|2022-05-10 15:18:00|326.84|324.44|325.05|322.65|326.84|324.44|325.05|322.65|0
1652195890000|2022-05-10 15:18:10|325.33|322.93|325.1|322.7|325.33|322.93|325.1|322.7|0
1652195900000|2022-05-10 15:18:20|325.22|322.82|325.45|323.05|325.57|323.17|325.1|322.7|0
1652195910000|2022-05-10 15:18:30|325.57|323.17|325.33|322.93|325.57|323.17|325.33|322.93|0
1652195920000|2022-05-10 15:18:40|325.22|322.82|325.05|322.65|325.45|323.05|325.05|322.65|0
1652195930000|2022-05-10 15:18:50|324.41|322.01|324.06|321.66|324.41|322.01|324.06|321.66|0
1652195940000|2022-05-10 15:19:00|323.83|321.43|324.29|321.89|324.29|321.89|323.6|321.2|0
1652195950000|2022-05-10 15:19:10|324.41|322.01|324.06|321.66|324.41|322.01|323.89|321.49|0
1652195960000|2022-05-10 15:19:20|323.72|321.32|324.06|321.66|324.06|321.66|323.72|321.32|0
1652195970000|2022-05-10 15:19:30|323.72|321.32|322.79|320.39|323.72|321.32|322.79|320.39|0
1652195980000|2022-05-10 15:19:40|323.02|320.62|322.1|319.7|323.02|320.62|321.59|319.19|0
1652195990000|2022-05-10 15:19:50|322.22|319.82|321.64|319.24|322.22|319.82|321.64|319.24|0
1652196000000|2022-05-10 15:20:00|321.53|319.13|321.76|319.36|321.76|319.36|321.53|319.13|0
1652196010000|2022-05-10 15:20:10|321.64|319.24|321.76|319.36|321.76|319.36|321.53|319.13|0
1652196020000|2022-05-10 15:20:20|323.37|320.97|323.37|320.97|323.37|320.97|323.37|320.97|0
1652196030000|2022-05-10 15:20:30|322.79|320.39|323.02|320.62|323.25|320.85|322.79|320.39|0
1652196040000|2022-05-10 15:20:40|322.91|320.51|322.56|320.16|323.02|320.62|322.56|320.16|0
1652196050000|2022-05-10 15:20:50|322.68|320.28|322.22|319.82|322.68|320.28|322.22|319.82|0
1652196060000|2022-05-10 15:21:00|321.99|319.59|322.62|320.22|322.68|320.28|321.99|319.59|0
1652196070000|2022-05-10 15:21:10|322.91|320.51|323.95|321.55|323.95|321.55|322.91|320.51|0
1652196080000|2022-05-10 15:21:20|323.83|321.43|323.83|321.43|323.95|321.55|323.48|321.08|0
1652196090000|2022-05-10 15:21:30|323.6|321.2|324.24|321.84|324.24|321.84|323.6|321.2|0
1652196100000|2022-05-10 15:21:40|323.2|320.8|324.29|321.89|324.29|321.89|323.2|320.8|0
1652196110000|2022-05-10 15:21:50|324.24|321.84|324.06|321.66|324.24|321.84|323.83|321.43|0
1652196120000|2022-05-10 15:22:00|324.29|321.89|324.18|321.78|324.29|321.89|324.06|321.66|0
1652196130000|2022-05-10 15:22:10|323.83|321.43|324.06|321.66|324.06|321.66|323.83|321.43|0
1652196140000|2022-05-10 15:22:20|324.29|321.89|323.14|320.74|324.29|321.89|323.14|320.74|0
1652196150000|2022-05-10 15:22:30|322.91|320.51|322.91|320.51|323.25|320.85|322.91|320.51|0
1652196160000|2022-05-10 15:22:40|322.68|320.28|323.25|320.85|323.25|320.85|322.68|320.28|0
1652196170000|2022-05-10 15:22:50|324.06|321.66|323.14|320.74|324.06|321.66|323.14|320.74|0
1652196180000|2022-05-10 15:23:00|323.02|320.62|323.6|321.2|323.6|321.2|323.02|320.62|0
1652196190000|2022-05-10 15:23:10|323.83|321.43|324.18|321.78|324.18|321.78|323.37|320.97|0
1652196200000|2022-05-10 15:23:20|323.94|321.54|324.64|322.24|324.64|322.24|323.94|321.54|0
1652196210000|2022-05-10 15:23:30|325.1|322.7|325.33|322.93|325.91|323.51|325.1|322.7|0
1652196220000|2022-05-10 15:23:40|325.8|323.4|324.98|322.58|325.8|323.4|324.98|322.58|0
1652196230000|2022-05-10 15:23:50|325.22|322.82|324.7|322.3|325.45|323.05|324.7|322.3|0
1652196240000|2022-05-10 15:24:00|324.29|321.89|325.45|323.05|325.45|323.05|324.29|321.89|0
1652196250000|2022-05-10 15:24:10|325.33|322.93|325.79|323.39|325.79|323.39|325.33|322.93|0
1652196260000|2022-05-10 15:24:20|326.03|323.63|326.84|324.44|326.84|324.44|326.03|323.63|0
1652196270000|2022-05-10 15:24:30|327.19|324.79|327.42|325.02|327.54|325.14|327.19|324.79|0
1652196280000|2022-05-10 15:24:40|328|325.6|328.12|325.72|328.3|325.9|327.65|325.25|0
1652196290000|2022-05-10 15:24:50|328.24|325.84|327.89|325.49|328.24|325.84|327.89|325.49|0
1652196300000|2022-05-10 15:25:00|327.77|325.37|328.47|326.07|328.59|326.19|327.77|325.37|0
1652196310000|2022-05-10 15:25:10|328.35|325.95|328.7|326.3|328.94|326.54|328.24|325.84|0
1652196320000|2022-05-10 15:25:20|328.3|325.9|328|325.6|328.3|325.9|328|325.6|0
1652196330000|2022-05-10 15:25:30|327.65|325.25|328.7|326.3|328.7|326.3|327.65|325.25|0
1652196340000|2022-05-10 15:25:40|329.29|326.89|329.52|327.12|329.64|327.24|329.29|326.89|0
1652196350000|2022-05-10 15:25:50|329.75|327.35|330.28|327.88|330.28|327.88|329.75|327.35|0
1652196360000|2022-05-10 15:26:00|330.34|327.94|331.48|329.08|331.48|329.08|328.2|325.8|0
1652196370000|2022-05-10 15:26:10|331.36|328.96|333.35|330.95|333.35|330.95|331.36|328.96|0
1652196380000|2022-05-10 15:26:20|333.17|330.77|333.29|330.89|333.41|331.01|333.17|330.77|0
1652196390000|2022-05-10 15:26:30|333.41|331.01|333.06|330.66|333.41|331.01|332.12|329.72|0
1652196400000|2022-05-10 15:26:40|332.94|330.54|332.7|330.3|332.94|330.54|332.7|330.3|0
1652196410000|2022-05-10 15:26:50|331.89|329.49|331.65|329.25|332.24|329.84|331.65|329.25|0
1652196420000|2022-05-10 15:27:00|331.54|329.14|330.84|328.44|331.54|329.14|330.84|328.44|0
1652196430000|2022-05-10 15:27:10|330.72|328.32|329.79|327.39|330.72|328.32|329.79|327.39|0
1652196440000|2022-05-10 15:27:20|329.45|327.05|328.98|326.58|329.45|327.05|328.75|326.35|0
1652196450000|2022-05-10 15:27:30|329.45|327.05|330.09|327.69|330.09|327.69|329.45|327.05|0
1652196460000|2022-05-10 15:27:40|330.37|327.97|330.55|328.15|330.55|328.15|330.37|327.97|0
1652196470000|2022-05-10 15:27:50|330.49|328.09|329.68|327.28|330.49|328.09|329.45|327.05|0
1652196480000|2022-05-10 15:28:00|329.79|327.39|329.91|327.51|330.03|327.63|329.68|327.28|0
1652196490000|2022-05-10 15:28:10|330.72|328.32|330.96|328.56|330.96|328.56|330.72|328.32|0
1652196500000|2022-05-10 15:28:20|331.07|328.67|331.89|329.49|332.24|329.84|331.07|328.67|0
1652196510000|2022-05-10 15:28:30|332.24|329.84|332.7|330.3|332.7|330.3|332.12|329.72|0
1652196520000|2022-05-10 15:28:40|333.05|330.65|333.17|330.77|333.17|330.77|333.05|330.65|0
1652196530000|2022-05-10 15:28:50|333.52|331.12|333.47|331.07|333.76|331.36|333.47|331.07|0
1652196540000|2022-05-10 15:29:00|333.87|331.47|333.7|331.3|333.87|331.47|333.47|331.07|0
1652196550000|2022-05-10 15:29:10|333.64|331.24|334.58|332.18|334.58|332.18|333.64|331.24|0
1652196560000|2022-05-10 15:29:20|334.69|332.29|332.76|330.36|334.69|332.29|332.76|330.36|0
1652196570000|2022-05-10 15:29:30|330.72|328.32|330.49|328.09|330.95|328.55|330.43|328.03|0
1652196580000|2022-05-10 15:29:40|330.37|327.97|329.33|326.93|330.37|327.97|329.21|326.81|0
1652196590000|2022-05-10 15:29:50|328.63|326.23|329.21|326.81|329.33|326.93|328.63|326.23|0
1652196600000|2022-05-10 15:30:00|328.75|326.35|329.33|326.93|329.33|326.93|328.75|326.35|0
1652196610000|2022-05-10 15:30:10|329.68|327.28|330.02|327.62|330.32|327.92|329.68|327.28|0
1652196620000|2022-05-10 15:30:20|330.32|327.92|329.68|327.28|330.32|327.92|329.68|327.28|0
1652196630000|2022-05-10 15:30:30|328.86|326.46|328.05|325.65|328.86|326.46|327.48|325.08|0
1652196640000|2022-05-10 15:30:40|328.29|325.89|328.75|326.35|329.1|326.7|328.29|325.89|0
1652196650000|2022-05-10 15:30:50|327.75|325.35|327.81|325.41|328.21|325.81|327.63|325.23|0
1652196660000|2022-05-10 15:31:00|327.98|325.58|328.1|325.7|328.1|325.7|327.75|325.35|0
1652196670000|2022-05-10 15:31:10|327.98|325.58|327.86|325.46|327.98|325.58|327.58|325.18|0
1652196680000|2022-05-10 15:31:20|327.46|325.06|325.84|323.44|327.63|325.23|325.84|323.44|0
1652196690000|2022-05-10 15:31:30|326.01|323.61|326.36|323.96|327.4|325|326.01|323.61|0
1652196700000|2022-05-10 15:31:40|326.24|323.84|326.24|323.84|326.24|323.84|326.13|323.73|0
1652196710000|2022-05-10 15:31:50|326.36|323.96|326.71|324.31|326.71|324.31|325.78|323.38|0
1652196720000|2022-05-10 15:32:00|326.94|324.54|326.24|323.84|327|324.6|326.24|323.84|0
1652196730000|2022-05-10 15:32:10|327.05|324.65|327.86|325.46|327.86|325.46|327.05|324.65|0
1652196740000|2022-05-10 15:32:20|328.1|325.7|329.37|326.97|329.37|326.97|327.98|325.58|0
1652196750000|2022-05-10 15:32:30|329.72|327.32|329.37|326.97|329.72|327.32|329.37|326.97|0
1652196760000|2022-05-10 15:32:40|329.9|327.5|330.3|327.9|330.3|327.9|329.9|327.5|0
1652196770000|2022-05-10 15:32:50|330.77|328.37|331.35|328.95|331.47|329.07|330.42|328.02|0
1652196780000|2022-05-10 15:33:00|331.82|329.42|332.17|329.77|332.29|329.89|331.82|329.42|0
1652196790000|2022-05-10 15:33:10|333.11|330.71|333.64|331.24|333.7|331.3|333.11|330.71|0
1652196800000|2022-05-10 15:33:20|333.23|330.83|332.99|330.59|333.23|330.83|332.99|330.59|0
1652196810000|2022-05-10 15:33:30|332.64|330.24|332.29|329.89|332.64|330.24|332.29|329.89|0
1652196820000|2022-05-10 15:33:40|332|329.6|331.59|329.19|332|329.6|331.59|329.19|0
1652196830000|2022-05-10 15:33:50|331.24|328.84|330.89|328.49|331.35|328.95|330.89|328.49|0
1652196840000|2022-05-10 15:34:00|330.54|328.14|330.25|327.85|330.54|328.14|329.61|327.21|0
1652196850000|2022-05-10 15:34:10|329.61|327.21|329.32|326.92|329.61|327.21|329.26|326.86|0
1652196860000|2022-05-10 15:34:20|328.91|326.51|328.56|326.16|328.91|326.51|328.56|326.16|0
1652196870000|2022-05-10 15:34:30|328.1|325.7|328.56|326.16|328.56|326.16|328.09|325.69|0
1652196880000|2022-05-10 15:34:40|328.68|326.28|327.98|325.58|328.68|326.28|327.98|325.58|0
1652196890000|2022-05-10 15:34:50|328.68|326.28|329.84|327.44|329.84|327.44|328.68|326.28|0
1652196900000|2022-05-10 15:35:00|329.6|327.2|329.02|326.62|329.6|327.2|328.79|326.39|0
1652196910000|2022-05-10 15:35:10|329.14|326.74|329.26|326.86|329.95|327.55|329.14|326.74|0
1652196920000|2022-05-10 15:35:20|328.85|326.45|328.74|326.34|329.26|326.86|328.74|326.34|0
1652196930000|2022-05-10 15:35:30|329.02|326.62|328.79|326.39|329.14|326.74|328.79|326.39|0
1652196940000|2022-05-10 15:35:40|329.37|326.97|329.6|327.2|329.6|327.2|329.37|326.97|0
1652196950000|2022-05-10 15:35:50|328.97|326.57|329.26|326.86|329.26|326.86|328.97|326.57|0
1652196960000|2022-05-10 15:36:00|329.6|327.2|328.91|326.51|329.95|327.55|328.91|326.51|0
1652196970000|2022-05-10 15:36:10|328.67|326.27|328.62|326.22|329.02|326.62|328.62|326.22|0
1652196980000|2022-05-10 15:36:20|328.79|326.39|328.44|326.04|328.91|326.51|328.44|326.04|0
1652196990000|2022-05-10 15:36:30|327.28|324.88|327.63|325.23|328.39|325.99|327.28|324.88|0
1652197000000|2022-05-10 15:36:40|327.17|324.77|326.76|324.36|327.17|324.77|326.59|324.19|0
1652197010000|2022-05-10 15:36:50|326.47|324.07|326.82|324.42|327.28|324.88|326.47|324.07|0
1652197020000|2022-05-10 15:37:00|327.4|325|325.43|323.03|327.4|325|325.43|323.03|0
1652197030000|2022-05-10 15:37:10|325.9|323.5|325.9|323.5|325.96|323.56|325.9|323.5|0
1652197040000|2022-05-10 15:37:20|325.61|323.21|325.09|322.69|325.9|323.5|325.09|322.69|0
1652197050000|2022-05-10 15:37:30|324.74|322.34|325.43|323.03|325.43|323.03|324.74|322.34|0
1652197060000|2022-05-10 15:37:40|325.32|322.92|324.86|322.46|325.32|322.92|324.86|322.46|0
1652197070000|2022-05-10 15:37:50|324.97|322.57|325.32|322.92|325.78|323.38|324.97|322.57|0
1652197080000|2022-05-10 15:38:00|325.66|323.26|325.2|322.8|325.9|323.5|325.2|322.8|0
1652197090000|2022-05-10 15:38:10|325.66|323.26|325.43|323.03|325.66|323.26|325.32|322.92|0
1652197100000|2022-05-10 15:38:20|325.32|322.92|325.84|323.44|325.84|323.44|325.32|322.92|0
1652197110000|2022-05-10 15:38:30|325.9|323.5|328.09|325.69|328.09|325.69|325.9|323.5|0
1652197120000|2022-05-10 15:38:40|325.63|323.23|326.05|323.65|326.4|324|325.17|322.77|0
1652197130000|2022-05-10 15:38:50|325.36|322.96|324.79|322.39|325.36|322.96|324.79|322.39|0
1652197140000|2022-05-10 15:39:00|324.56|322.16|323.98|321.58|324.56|322.16|323.98|321.58|0
1652197150000|2022-05-10 15:39:10|323.07|320.67|323.3|320.9|323.3|320.9|322.9|320.5|0
1652197160000|2022-05-10 15:39:20|322.84|320.44|321.81|319.41|322.84|320.44|321.81|319.41|0
1652197170000|2022-05-10 15:39:30|322.15|319.75|321.58|319.18|322.15|319.75|321.58|319.18|0
1652197180000|2022-05-10 15:39:40|321.24|318.84|322.27|319.87|322.27|319.87|321.24|318.84|0
1652197190000|2022-05-10 15:39:50|322.04|319.64|322.04|319.64|322.15|319.75|321.81|319.41|0
1652197200000|2022-05-10 15:40:00|322.38|319.98|322.33|319.93|322.44|320.04|322.33|319.93|0
1652197210000|2022-05-10 15:40:10|322.49|320.09|322.04|319.64|322.49|320.09|322.04|319.64|0
1652197220000|2022-05-10 15:40:20|321.41|319.01|320.78|318.38|321.41|319.01|320.78|318.38|0
1652197230000|2022-05-10 15:40:30|320.56|318.16|320.96|318.56|320.96|318.56|320.56|318.16|0
1652197240000|2022-05-10 15:40:40|320.84|318.44|321.12|318.72|321.12|318.72|320.84|318.44|0
1652197250000|2022-05-10 15:40:50|320.9|318.5|320.9|318.5|321.12|318.72|320.9|318.5|0
1652197260000|2022-05-10 15:41:00|322.84|320.44|321.92|319.52|323.07|320.67|321.92|319.52|0
1652197270000|2022-05-10 15:41:10|321.69|319.29|322.15|319.75|322.61|320.21|321.69|319.29|0
1652197280000|2022-05-10 15:41:20|322.04|319.64|323.07|320.67|323.07|320.67|322.04|319.64|0
1652197290000|2022-05-10 15:41:30|323.01|320.61|322.84|320.44|323.01|320.61|322.72|320.32|0
1652197300000|2022-05-10 15:41:40|323.18|320.78|323.18|320.78|323.18|320.78|323.18|320.78|0
1652197310000|2022-05-10 15:41:50|323.29|320.89|324.44|322.04|324.44|322.04|323.29|320.89|0
1652197320000|2022-05-10 15:42:00|324.56|322.16|325.59|323.19|325.59|323.19|324.44|322.04|0
1652197330000|2022-05-10 15:42:10|325.71|323.31|326.05|323.65|326.05|323.65|325.71|323.31|0
1652197340000|2022-05-10 15:42:20|326.17|323.77|325.82|323.42|326.86|324.46|325.82|323.42|0
1652197350000|2022-05-10 15:42:30|326|323.6|325.48|323.08|326.05|323.65|325.48|323.08|0
1652197360000|2022-05-10 15:42:40|325.36|322.96|325.36|322.96|325.36|322.96|325.13|322.73|0
1652197370000|2022-05-10 15:42:50|325.48|323.08|324.67|322.27|325.48|323.08|324.33|321.93|0
1652197380000|2022-05-10 15:43:00|324.79|322.39|324.67|322.27|324.79|322.39|324.56|322.16|0
1652197390000|2022-05-10 15:43:10|325.36|322.96|325.08|322.68|325.42|323.02|325.08|322.68|0
1652197400000|2022-05-10 15:43:20|324.79|322.39|324.44|322.04|325.08|322.68|324.44|322.04|0
1652197410000|2022-05-10 15:43:30|324.67|322.27|324.1|321.7|325.13|322.73|324.1|321.7|0
1652197420000|2022-05-10 15:43:40|324.33|321.93|325.02|322.62|325.02|322.62|324.33|321.93|0
1652197430000|2022-05-10 15:43:50|325.94|323.54|326.05|323.65|326.63|324.23|325.94|323.54|0
1652197440000|2022-05-10 15:44:00|325.48|323.08|325.31|322.91|325.82|323.42|325.31|322.91|0
1652197450000|2022-05-10 15:44:10|325.71|323.31|325.19|322.79|325.71|323.31|325.19|322.79|0
1652197460000|2022-05-10 15:44:20|324.79|322.39|325.59|323.19|325.82|323.42|324.79|322.39|0
1652197470000|2022-05-10 15:44:30|325.25|322.85|325.82|323.42|325.82|323.42|324.96|322.56|0
1652197480000|2022-05-10 15:44:40|325.71|323.31|325.01|322.61|325.71|323.31|325.01|322.61|0
1652197490000|2022-05-10 15:44:50|324.9|322.5|325.01|322.61|325.13|322.73|324.5|322.1|0
1652197500000|2022-05-10 15:45:00|324.67|322.27|325.82|323.42|325.82|323.42|324.55|322.15|0
1652197510000|2022-05-10 15:45:10|325.71|323.31|326|323.6|326|323.6|325.53|323.13|0
1652197520000|2022-05-10 15:45:20|326.4|324|325.71|323.31|326.4|324|325.71|323.31|0
1652197530000|2022-05-10 15:45:30|325.76|323.36|326.05|323.65|326.11|323.71|325.76|323.36|0
1652197540000|2022-05-10 15:45:40|325.65|323.25|326.4|324|326.4|324|325.65|323.25|0
1652197550000|2022-05-10 15:45:50|326.51|324.11|326.05|323.65|326.51|324.11|325.94|323.54|0
1652197560000|2022-05-10 15:46:00|326.51|324.11|326.4|324|326.74|324.34|326.17|323.77|0
1652197570000|2022-05-10 15:46:10|326.17|323.77|327.32|324.92|327.32|324.92|326.17|323.77|0
1652197580000|2022-05-10 15:46:20|328.01|325.61|328.59|326.19|328.59|326.19|328.01|325.61|0
1652197590000|2022-05-10 15:46:30|328.94|326.54|329.87|327.47|329.87|327.47|328.83|326.43|0
1652197600000|2022-05-10 15:46:40|329.41|327.01|329|326.6|329.41|327.01|329|326.6|0
1652197610000|2022-05-10 15:46:50|329.06|326.66|328.94|326.54|329.29|326.89|328.94|326.54|0
1652197620000|2022-05-10 15:47:00|328.65|326.25|329.29|326.89|329.41|327.01|328.65|326.25|0
1652197630000|2022-05-10 15:47:10|329.58|327.18|329.52|327.12|329.58|327.18|329.29|326.89|0
1652197640000|2022-05-10 15:47:20|328.25|325.85|328.48|326.08|328.48|326.08|327.67|325.27|0
1652197650000|2022-05-10 15:47:30|328.54|326.14|328.01|325.61|328.54|326.14|327.67|325.27|0
1652197660000|2022-05-10 15:47:40|327.78|325.38|326.97|324.57|327.78|325.38|326.97|324.57|0
1652197670000|2022-05-10 15:47:50|327.43|325.03|328.25|325.85|328.25|325.85|327.43|325.03|0
1652197680000|2022-05-10 15:48:00|328.48|326.08|329.29|326.89|329.52|327.12|328.48|326.08|0
1652197690000|2022-05-10 15:48:10|329.52|327.12|330.05|327.65|330.1|327.7|329.52|327.12|0
1652197700000|2022-05-10 15:48:20|329.99|327.59|329.29|326.89|329.99|327.59|329.29|326.89|0
1652197710000|2022-05-10 15:48:30|329.99|327.59|328.82|326.42|329.99|327.59|328.82|326.42|0
1652197720000|2022-05-10 15:48:40|328.48|326.08|328.59|326.19|329|326.6|328.48|326.08|0
1652197730000|2022-05-10 15:48:50|329.06|326.66|329.29|326.89|329.29|326.89|328.77|326.37|0
1652197740000|2022-05-10 15:49:00|330.16|327.76|328.48|326.08|330.16|327.76|328.48|326.08|0
1652197750000|2022-05-10 15:49:10|328.24|325.84|328.24|325.84|328.24|325.84|328.24|325.84|0
1652197760000|2022-05-10 15:49:20|328.01|325.61|328.71|326.31|328.71|326.31|328.01|325.61|0
1652197770000|2022-05-10 15:49:30|328.13|325.73|328.08|325.68|328.19|325.79|327.4|325|0
1652197780000|2022-05-10 15:49:40|327.91|325.51|327.96|325.56|328.08|325.68|327.91|325.51|0
1652197790000|2022-05-10 15:49:50|328.02|325.62|328.66|326.26|328.66|326.26|328.02|325.62|0
1652197800000|2022-05-10 15:50:00|328.89|326.49|329.24|326.84|329.42|327.02|328.78|326.38|0
1652197810000|2022-05-10 15:50:10|329.71|327.31|329.71|327.31|329.71|327.31|329.59|327.19|0
1652197820000|2022-05-10 15:50:20|329.82|327.42|329.59|327.19|329.82|327.42|329.59|327.19|0
1652197830000|2022-05-10 15:50:30|329.82|327.42|329.12|326.72|329.88|327.48|329.12|326.72|0
1652197840000|2022-05-10 15:50:40|329.65|327.25|329.71|327.31|329.71|327.31|329.59|327.19|0
1652197850000|2022-05-10 15:50:50|328.78|326.38|329.82|327.42|329.82|327.42|328.78|326.38|0
1652197860000|2022-05-10 15:51:00|330.52|328.12|331.34|328.94|331.34|328.94|330.52|328.12|0
1652197870000|2022-05-10 15:51:10|331.11|328.71|331.22|328.82|331.34|328.94|330.99|328.59|0
1652197880000|2022-05-10 15:51:20|331.11|328.71|330.64|328.24|331.11|328.71|330.64|328.24|0
1652197890000|2022-05-10 15:51:30|331.22|328.82|331.46|329.06|331.57|329.17|331.22|328.82|0
1652197900000|2022-05-10 15:51:40|332.63|330.23|331.92|329.52|332.63|330.23|331.92|329.52|0
1652197910000|2022-05-10 15:51:50|332.04|329.64|332.51|330.11|332.51|330.11|332.04|329.64|0
1652197920000|2022-05-10 15:52:00|332.74|330.34|333.1|330.7|333.1|330.7|332.27|329.87|0
1652197930000|2022-05-10 15:52:10|332.98|330.58|332.04|329.64|332.98|330.58|332.04|329.64|0
1652197940000|2022-05-10 15:52:20|332.39|329.99|331.69|329.29|332.39|329.99|331.34|328.94|0
1652197950000|2022-05-10 15:52:30|330.52|328.12|330.87|328.47|330.99|328.59|330.52|328.12|0
1652197960000|2022-05-10 15:52:40|331.57|329.17|331.92|329.52|332.16|329.76|331.57|329.17|0
1652197970000|2022-05-10 15:52:50|331.34|328.94|331.57|329.17|331.57|329.17|331.1|328.7|0
1652197980000|2022-05-10 15:53:00|332.16|329.76|330.87|328.47|332.16|329.76|330.87|328.47|0
1652197990000|2022-05-10 15:53:10|331.1|328.7|331.46|329.06|331.75|329.35|331.1|328.7|0
1652198000000|2022-05-10 15:53:20|330.87|328.47|330.7|328.3|330.87|328.47|330.4|328|0
1652198010000|2022-05-10 15:53:30|328.66|326.26|329.36|326.96|329.82|327.42|328.66|326.26|0
1652198020000|2022-05-10 15:53:40|329.12|326.72|329.59|327.19|329.59|327.19|329.12|326.72|0
1652198030000|2022-05-10 15:53:50|330.05|327.65|330.64|328.24|330.7|328.3|330.05|327.65|0
1652198040000|2022-05-10 15:54:00|330.87|328.47|330.99|328.59|330.99|328.59|330.7|328.3|0
1652198050000|2022-05-10 15:54:10|330.4|328|329.82|327.42|330.4|328|329.82|327.42|0
1652198060000|2022-05-10 15:54:20|329.7|327.3|329.59|327.19|329.7|327.3|329.59|327.19|0
1652198070000|2022-05-10 15:54:30|328.66|326.26|328.72|326.32|329.42|327.02|328.66|326.26|0
1652198080000|2022-05-10 15:54:40|328.08|325.68|328.31|325.91|328.54|326.14|328.08|325.68|0
1652198090000|2022-05-10 15:54:50|328.19|325.79|328.43|326.03|328.43|326.03|328.19|325.79|0
1652198100000|2022-05-10 15:55:00|328.49|326.09|328.89|326.49|328.89|326.49|328.49|326.09|0
1652198110000|2022-05-10 15:55:10|329.94|327.54|330.4|328|330.4|328|329.94|327.54|0
1652198120000|2022-05-10 15:55:20|330.75|328.35|330.64|328.24|330.75|328.35|330.17|327.77|0
1652198130000|2022-05-10 15:55:30|329.24|326.84|330.29|327.89|330.29|327.89|329.24|326.84|0
1652198140000|2022-05-10 15:55:40|330.4|328|330.23|327.83|330.4|328|329.82|327.42|0
1652198150000|2022-05-10 15:55:50|330.52|328.12|330.7|328.3|330.75|328.35|330.52|328.12|0
1652198160000|2022-05-10 15:56:00|330.64|328.24|330.87|328.47|331.4|329|330.64|328.24|0
1652198170000|2022-05-10 15:56:10|330.75|328.35|332.04|329.64|332.04|329.64|330.75|328.35|0
1652198180000|2022-05-10 15:56:20|332.74|330.34|332.86|330.46|332.86|330.46|332.51|330.11|0
1652198190000|2022-05-10 15:56:30|332.98|330.58|332.98|330.58|332.98|330.58|332.62|330.22|0
1652198200000|2022-05-10 15:56:40|333.15|330.75|332.98|330.58|333.15|330.75|332.62|330.22|0
1652198210000|2022-05-10 15:56:50|333.21|330.81|334.15|331.75|334.15|331.75|333.21|330.81|0
1652198220000|2022-05-10 15:57:00|333.91|331.51|333.09|330.69|333.91|331.51|333.09|330.69|0
1652198230000|2022-05-10 15:57:10|333.68|331.28|334.03|331.63|334.03|331.63|333.68|331.28|0
1652198240000|2022-05-10 15:57:20|333.33|330.93|332.74|330.34|333.33|330.93|332.74|330.34|0
1652198250000|2022-05-10 15:57:30|331.8|329.4|331.8|329.4|332.33|329.93|331.8|329.4|0
1652198260000|2022-05-10 15:57:40|331.45|329.05|331.75|329.35|331.75|329.35|331.22|328.82|0
1652198270000|2022-05-10 15:57:50|331.4|329|330.87|328.47|331.69|329.29|330.64|328.24|0
1652198280000|2022-05-10 15:58:00|329.47|327.07|328.31|325.91|329.47|327.07|328.31|325.91|0
1652198290000|2022-05-10 15:58:10|328.6|326.2|327.61|325.21|328.6|326.2|327.61|325.21|0
1652198300000|2022-05-10 15:58:20|327.26|324.86|325.99|323.59|327.26|324.86|325.99|323.59|0
1652198310000|2022-05-10 15:58:30|326.57|324.17|326.22|323.82|326.92|324.52|326.22|323.82|0
1652198320000|2022-05-10 15:58:40|326.45|324.05|327.03|324.63|327.03|324.63|326.45|324.05|0
1652198330000|2022-05-10 15:58:50|326.69|324.29|325.53|323.13|326.69|324.29|325.53|323.13|0
1652198340000|2022-05-10 15:59:00|324.84|322.44|325.88|323.48|325.88|323.48|324.84|322.44|0
1652198350000|2022-05-10 15:59:10|325.65|323.25|327.09|324.69|327.09|324.69|325.65|323.25|0
1652198360000|2022-05-10 15:59:20|327.03|324.63|327.03|324.63|327.03|324.63|326.8|324.4|0
1652198370000|2022-05-10 15:59:30|327.26|324.86|326.92|324.52|327.38|324.98|326.92|324.52|0
1652198380000|2022-05-10 15:59:40|327.5|325.1|327.84|325.44|327.84|325.44|327.5|325.1|0
1652198390000|2022-05-10 15:59:50|327.5|325.1|327.03|324.63|327.5|325.1|327.03|324.63|0
1652198400000|2022-05-10 16:00:00|326.57|324.17|327.03|324.63|327.38|324.98|326.45|324.05|0
1652198410000|2022-05-10 16:00:10|327.84|325.44|327.67|325.27|328.31|325.91|327.67|325.27|0
1652198420000|2022-05-10 16:00:20|327.96|325.56|327.84|325.44|327.96|325.56|327.26|324.86|0
1652198430000|2022-05-10 16:00:30|328.07|325.67|328.07|325.67|328.48|326.08|328.07|325.67|0
1652198440000|2022-05-10 16:00:40|327.84|325.44|326.34|323.94|327.84|325.44|326.34|323.94|0
1652198450000|2022-05-10 16:00:50|325.76|323.36|326.57|324.17|326.57|324.17|325.65|323.25|0
1652198460000|2022-05-10 16:01:00|326.92|324.52|326.92|324.52|327.26|324.86|326.8|324.4|0
1652198470000|2022-05-10 16:01:10|325.99|323.59|326.05|323.65|326.51|324.11|325.99|323.59|0
1652198480000|2022-05-10 16:01:20|326.11|323.71|324.61|322.21|326.11|323.71|324.61|322.21|0
1652198490000|2022-05-10 16:01:30|324.26|321.86|323.92|321.52|324.26|321.86|323.8|321.4|0
1652198500000|2022-05-10 16:01:40|323.98|321.58|323.92|321.52|324.15|321.75|323.69|321.29|0
1652198510000|2022-05-10 16:01:50|324.15|321.75|324.26|321.86|324.67|322.27|324.15|321.75|0
1652198520000|2022-05-10 16:02:00|324.84|322.44|324.26|321.86|324.84|322.44|324.26|321.86|0
1652198530000|2022-05-10 16:02:10|324.61|322.21|324.49|322.09|324.61|322.21|324.38|321.98|0
1652198540000|2022-05-10 16:02:20|324.26|321.86|325.82|323.42|325.99|323.59|324.26|321.86|0
1652198550000|2022-05-10 16:02:30|326.34|323.94|327.21|324.81|327.21|324.81|326.34|323.94|0
1652198560000|2022-05-10 16:02:40|326.68|324.28|326.57|324.17|327.21|324.81|326.57|324.17|0
1652198570000|2022-05-10 16:02:50|327.03|324.63|326.57|324.17|327.03|324.63|326.57|324.17|0
1652198580000|2022-05-10 16:03:00|326.34|323.94|325.53|323.13|326.34|323.94|325.07|322.67|0
1652198590000|2022-05-10 16:03:10|325.59|323.19|326.45|324.05|326.68|324.28|325.59|323.19|0
1652198600000|2022-05-10 16:03:20|326.57|324.17|325.41|323.01|326.57|324.17|325.41|323.01|0
1652198610000|2022-05-10 16:03:30|325.07|322.67|324.26|321.86|325.07|322.67|324.15|321.75|0
1652198620000|2022-05-10 16:03:40|323.69|321.29|324.38|321.98|324.38|321.98|323.69|321.29|0
1652198630000|2022-05-10 16:03:50|323.8|321.4|324.72|322.32|324.72|322.32|323.8|321.4|0
1652198640000|2022-05-10 16:04:00|324.15|321.75|325.76|323.36|325.76|323.36|324.03|321.63|0
1652198650000|2022-05-10 16:04:10|324.84|322.44|324.21|321.81|324.84|322.44|324.21|321.81|0
1652198660000|2022-05-10 16:04:20|323.06|320.66|323.11|320.71|323.11|320.71|322.88|320.48|0
1652198670000|2022-05-10 16:04:30|322.54|320.14|322.2|319.8|322.54|320.14|322.2|319.8|0
1652198680000|2022-05-10 16:04:40|322.37|319.97|322.14|319.74|322.43|320.03|322.14|319.74|0
1652198690000|2022-05-10 16:04:50|322.08|319.68|322.54|320.14|322.54|320.14|322.08|319.68|0
1652198700000|2022-05-10 16:05:00|322.31|319.91|322.08|319.68|322.48|320.08|322.08|319.68|0
1652198710000|2022-05-10 16:05:10|322.43|320.03|324.03|321.63|324.03|321.63|322.43|320.03|0
1652198720000|2022-05-10 16:05:20|324.21|321.81|324.95|322.55|324.95|322.55|324.21|321.81|0
1652198730000|2022-05-10 16:05:30|324.49|322.09|324.03|321.63|324.72|322.32|324.03|321.63|0
1652198740000|2022-05-10 16:05:40|324.09|321.69|324.38|321.98|324.49|322.09|324.09|321.69|0
1652198750000|2022-05-10 16:05:50|324.84|322.44|325.01|322.61|325.01|322.61|324.61|322.21|0
1652198760000|2022-05-10 16:06:00|325.3|322.9|325.3|322.9|325.53|323.13|325.3|322.9|0
1652198770000|2022-05-10 16:06:10|324.72|322.32|324.55|322.15|324.95|322.55|324.55|322.15|0
1652198780000|2022-05-10 16:06:20|324.61|322.21|324.61|322.21|324.61|322.21|323.92|321.52|0
1652198790000|2022-05-10 16:06:30|325.53|323.13|325.18|322.78|325.53|323.13|325.18|322.78|0
1652198800000|2022-05-10 16:06:40|324.95|322.55|324.38|321.98|324.95|322.55|324.38|321.98|0
1652198810000|2022-05-10 16:06:50|324.55|322.15|324.15|321.75|324.55|322.15|324.03|321.63|0
1652198820000|2022-05-10 16:07:00|324.84|322.44|327.26|324.86|327.26|324.86|324.84|322.44|0
1652198830000|2022-05-10 16:07:10|327.14|324.74|326.68|324.28|327.14|324.74|326.45|324.05|0
1652198840000|2022-05-10 16:07:20|326.51|324.11|325.76|323.36|326.51|324.11|325.76|323.36|0
1652198850000|2022-05-10 16:07:30|325.59|323.19|324.84|322.44|325.59|323.19|324.72|322.32|0
1652198860000|2022-05-10 16:07:40|325.07|322.67|326.22|323.82|326.22|323.82|325.07|322.67|0
1652198870000|2022-05-10 16:07:50|326.1|323.7|326.63|324.23|327.03|324.63|326.1|323.7|0
1652198880000|2022-05-10 16:08:00|326.57|324.17|326.8|324.4|326.8|324.4|326.57|324.17|0
1652198890000|2022-05-10 16:08:10|326.45|324.05|327.03|324.63|327.49|325.09|326.45|324.05|0
1652198900000|2022-05-10 16:08:20|326.57|324.17|326.1|323.7|326.68|324.28|326.1|323.7|0
1652198910000|2022-05-10 16:08:30|326.22|323.82|326.28|323.88|326.28|323.88|325.99|323.59|0
1652198920000|2022-05-10 16:08:40|326.1|323.7|326.05|323.65|326.45|324.05|326.05|323.65|0
1652198930000|2022-05-10 16:08:50|325.93|323.53|328.13|325.73|328.13|325.73|325.93|323.53|0
1652198940000|2022-05-10 16:09:00|327.84|325.44|328.07|325.67|328.77|326.37|327.84|325.44|0
1652198950000|2022-05-10 16:09:10|328.48|326.08|330.22|327.82|330.22|327.82|328.48|326.08|0
1652198960000|2022-05-10 16:09:20|330.4|328|330.11|327.71|330.4|328|329.81|327.41|0
1652198970000|2022-05-10 16:09:30|330.05|327.65|329.93|327.53|330.16|327.76|329.93|327.53|0
1652198980000|2022-05-10 16:09:40|330.4|328|331.1|328.7|331.1|328.7|330.4|328|0
1652198990000|2022-05-10 16:09:50|331.21|328.81|330.86|328.46|331.21|328.81|330.86|328.46|0
1652199000000|2022-05-10 16:10:00|331.21|328.81|330.75|328.35|331.21|328.81|330.75|328.35|0
1652199010000|2022-05-10 16:10:10|330.51|328.11|330.86|328.46|330.86|328.46|330.4|328|0
1652199020000|2022-05-10 16:10:20|330.92|328.52|331.62|329.22|331.62|329.22|330.92|328.52|0
1652199030000|2022-05-10 16:10:30|331.8|329.4|331.8|329.4|331.8|329.4|331.68|329.28|0
1652199040000|2022-05-10 16:10:40|331.91|329.51|332.62|330.22|332.62|330.22|331.8|329.4|0
1652199050000|2022-05-10 16:10:50|332.21|329.81|332.27|329.87|332.38|329.98|332.21|329.81|0
1652199060000|2022-05-10 16:11:00|332.38|329.98|332.27|329.87|332.38|329.98|331.97|329.57|0
1652199070000|2022-05-10 16:11:10|332.5|330.1|332.73|330.33|332.73|330.33|332.27|329.87|0
1652199080000|2022-05-10 16:11:20|332.38|329.98|332.15|329.75|332.38|329.98|332.15|329.75|0
1652199090000|2022-05-10 16:11:30|332.5|330.1|332.33|329.93|332.62|330.22|332.33|329.93|0
1652199100000|2022-05-10 16:11:40|332.03|329.63|330.98|328.58|332.03|329.63|330.98|328.58|0
1652199110000|2022-05-10 16:11:50|331.33|328.93|330.75|328.35|331.56|329.16|330.75|328.35|0
1652199120000|2022-05-10 16:12:00|329|326.6|329.76|327.36|329.93|327.53|329|326.6|0
1652199130000|2022-05-10 16:12:10|328.65|326.25|329.58|327.18|329.58|327.18|328.65|326.25|0
1652199140000|2022-05-10 16:12:20|330.16|327.76|329.93|327.53|330.16|327.76|329.93|327.53|0
1652199150000|2022-05-10 16:12:30|329.99|327.59|329.99|327.59|330.28|327.88|329.7|327.3|0
1652199160000|2022-05-10 16:12:40|330.04|327.64|327.14|324.74|330.16|327.76|327.14|324.74|0
1652199170000|2022-05-10 16:12:50|327.37|324.97|327.26|324.86|327.6|325.2|327.26|324.86|0
1652199180000|2022-05-10 16:13:00|326.45|324.05|326.79|324.39|326.79|324.39|326.45|324.05|0
1652199190000|2022-05-10 16:13:10|327.26|324.86|327.37|324.97|327.37|324.97|327.14|324.74|0
1652199200000|2022-05-10 16:13:20|327.95|325.55|327.55|325.15|327.95|325.55|327.37|324.97|0
1652199210000|2022-05-10 16:13:30|327.9|325.5|327.26|324.86|327.9|325.5|327.26|324.86|0
1652199220000|2022-05-10 16:13:40|327.03|324.63|326.28|323.88|327.03|324.63|326.22|323.82|0
1652199230000|2022-05-10 16:13:50|326.68|324.28|327.26|324.86|327.26|324.86|326.68|324.28|0
1652199240000|2022-05-10 16:14:00|327.37|324.97|326.56|324.16|327.37|324.97|326.56|324.16|0
1652199250000|2022-05-10 16:14:10|326.45|324.05|326.79|324.39|326.79|324.39|326.33|323.93|0
1652199260000|2022-05-10 16:14:20|326.33|323.93|326.79|324.39|326.91|324.51|326.33|323.93|0
1652199270000|2022-05-10 16:14:30|326.56|324.16|326.56|324.16|326.56|324.16|326.22|323.82|0
1652199280000|2022-05-10 16:14:40|326.74|324.34|326.45|324.05|326.74|324.34|326.45|324.05|0
1652199290000|2022-05-10 16:14:50|328.18|325.78|328.88|326.48|328.88|326.48|328.18|325.78|0
1652199300000|2022-05-10 16:15:00|329.58|327.18|329.69|327.29|329.69|327.29|329.46|327.06|0
1652199310000|2022-05-10 16:15:10|329.81|327.41|329.35|326.95|329.81|327.41|329.35|326.95|0
1652199320000|2022-05-10 16:15:20|328.88|326.48|328.88|326.48|328.88|326.48|328.76|326.36|0
1652199330000|2022-05-10 16:15:30|327.84|325.44|328.07|325.67|328.3|325.9|327.84|325.44|0
1652199340000|2022-05-10 16:15:40|328.13|325.73|327.49|325.09|328.13|325.73|327.26|324.86|0
1652199350000|2022-05-10 16:15:50|326.91|324.51|325.87|323.47|326.91|324.51|325.87|323.47|0
1652199360000|2022-05-10 16:16:00|325.75|323.35|326.33|323.93|326.33|323.93|325.64|323.24|0
1652199370000|2022-05-10 16:16:10|326.91|324.51|327.83|325.43|327.83|325.43|326.85|324.45|0
1652199380000|2022-05-10 16:16:20|328.76|326.36|328.88|326.48|328.88|326.48|328.76|326.36|0
1652199390000|2022-05-10 16:16:30|329.11|326.71|329.06|326.66|329.23|326.83|329.06|326.66|0
1652199400000|2022-05-10 16:16:40|329.58|327.18|329.69|327.29|330.28|327.88|329.58|327.18|0
1652199410000|2022-05-10 16:16:50|329.75|327.35|330.16|327.76|330.16|327.76|329.75|327.35|0
1652199420000|2022-05-10 16:17:00|330.39|327.99|330.39|327.99|330.63|328.23|330.39|327.99|0
1652199430000|2022-05-10 16:17:10|330.16|327.76|328.76|326.36|330.16|327.76|328.76|326.36|0
1652199440000|2022-05-10 16:17:20|330.04|327.64|329.81|327.41|330.28|327.88|329.81|327.41|0
1652199450000|2022-05-10 16:17:30|329.69|327.29|329.34|326.94|329.81|327.41|329.34|326.94|0
1652199460000|2022-05-10 16:17:40|329.23|326.83|329.81|327.41|329.81|327.41|329.23|326.83|0
1652199470000|2022-05-10 16:17:50|330.98|328.58|329.93|327.53|330.98|328.58|329.93|327.53|0
1652199480000|2022-05-10 16:18:00|330.16|327.76|330.8|328.4|330.86|328.46|330.16|327.76|0
1652199490000|2022-05-10 16:18:10|331.15|328.75|330.98|328.58|331.15|328.75|330.74|328.34|0
1652199500000|2022-05-10 16:18:20|330.8|328.4|331.09|328.69|331.33|328.93|330.74|328.34|0
1652199510000|2022-05-10 16:18:30|331.33|328.93|331.09|328.69|331.33|328.93|330.74|328.34|0
1652199520000|2022-05-10 16:18:40|331.27|328.87|331.44|329.04|331.5|329.1|331.27|328.87|0
1652199530000|2022-05-10 16:18:50|330.98|328.58|331.21|328.81|331.44|329.04|330.98|328.58|0
1652199540000|2022-05-10 16:19:00|331.27|328.87|331.04|328.64|331.27|328.87|330.51|328.11|0
1652199550000|2022-05-10 16:19:10|331.44|329.04|330.97|328.57|331.44|329.04|330.97|328.57|0
1652199560000|2022-05-10 16:19:20|331.44|329.04|330.51|328.11|331.44|329.04|330.51|328.11|0
1652199570000|2022-05-10 16:19:30|330.62|328.22|330.57|328.17|331.33|328.93|330.57|328.17|0
1652199580000|2022-05-10 16:19:40|330.39|327.99|330.51|328.11|330.74|328.34|330.16|327.76|0
1652199590000|2022-05-10 16:19:50|330.62|328.22|331.21|328.81|331.21|328.81|330.16|327.76|0
1652199600000|2022-05-10 16:20:00|331.32|328.92|331.91|329.51|331.91|329.51|331.32|328.92|0
1652199610000|2022-05-10 16:20:10|332.2|329.8|332.14|329.74|332.2|329.8|331.91|329.51|0
1652199620000|2022-05-10 16:20:20|332.26|329.86|333.08|330.68|333.08|330.68|332.26|329.86|0
1652199630000|2022-05-10 16:20:30|332.85|330.45|332.49|330.09|332.85|330.45|332.26|329.86|0
1652199640000|2022-05-10 16:20:40|332.26|329.86|331.44|329.04|332.26|329.86|331.21|328.81|0
1652199650000|2022-05-10 16:20:50|331.32|328.92|331.91|329.51|331.91|329.51|331.32|328.92|0
1652199660000|2022-05-10 16:21:00|331.79|329.39|331.56|329.16|331.97|329.57|331.5|329.1|0
1652199670000|2022-05-10 16:21:10|332.38|329.98|332.2|329.8|332.38|329.98|332.14|329.74|0
1652199680000|2022-05-10 16:21:20|331.91|329.51|332.2|329.8|332.2|329.8|331.79|329.39|0
1652199690000|2022-05-10 16:21:30|332.85|330.45|332.85|330.45|332.85|330.45|332.49|330.09|0
1652199700000|2022-05-10 16:21:40|332.79|330.39|332.73|330.33|332.96|330.56|332.73|330.33|0
1652199710000|2022-05-10 16:21:50|332.79|330.39|332.38|329.98|332.79|330.39|332.38|329.98|0
1652199720000|2022-05-10 16:22:00|332.26|329.86|332.38|329.98|332.49|330.09|332.26|329.86|0
1652199730000|2022-05-10 16:22:10|332.61|330.21|332.96|330.56|333.08|330.68|332.61|330.21|0
1652199740000|2022-05-10 16:22:20|332.38|329.98|332.73|330.33|332.73|330.33|332.26|329.86|0
1652199750000|2022-05-10 16:22:30|332.85|330.45|332.85|330.45|332.96|330.56|332.73|330.33|0
1652199760000|2022-05-10 16:22:40|332.49|330.09|332.73|330.33|332.73|330.33|332.49|330.09|0
1652199770000|2022-05-10 16:22:50|332.32|329.92|332.14|329.74|332.49|330.09|332.14|329.74|0
1652199780000|2022-05-10 16:23:00|331.62|329.22|331.21|328.81|331.62|329.22|330.97|328.57|0
1652199790000|2022-05-10 16:23:10|331.09|328.69|329.34|326.94|331.09|328.69|329.34|326.94|0
1652199800000|2022-05-10 16:23:20|330.04|327.64|330.39|327.99|330.39|327.99|329.52|327.12|0
1652199810000|2022-05-10 16:23:30|330.86|328.46|332.2|329.8|332.2|329.8|330.86|328.46|0
1652199820000|2022-05-10 16:23:40|331.85|329.45|331.67|329.27|332.02|329.62|331.67|329.27|0
1652199830000|2022-05-10 16:23:50|331.38|328.98|330.16|327.76|331.38|328.98|330.16|327.76|0
1652199840000|2022-05-10 16:24:00|330.74|328.34|330.16|327.76|330.74|328.34|330.16|327.76|0
1652199850000|2022-05-10 16:24:10|330.86|328.46|330.62|328.22|330.86|328.46|330.51|328.11|0
1652199860000|2022-05-10 16:24:20|331.09|328.69|331.79|329.39|331.91|329.51|331.09|328.69|0
1652199870000|2022-05-10 16:24:30|332.14|329.74|332.49|330.09|332.49|330.09|332.09|329.69|0
1652199880000|2022-05-10 16:24:40|332.61|330.21|332.44|330.04|332.61|330.21|332.44|330.04|0
1652199890000|2022-05-10 16:24:50|332.32|329.92|331.91|329.51|332.49|330.09|331.91|329.51|0
1652199900000|2022-05-10 16:25:00|332.38|329.98|331.21|328.81|332.38|329.98|331.21|328.81|0
1652199910000|2022-05-10 16:25:10|332.14|329.74|331.67|329.27|332.14|329.74|331.67|329.27|0
1652199920000|2022-05-10 16:25:20|330.85|328.45|330.85|328.45|331.38|328.98|330.85|328.45|0
1652199930000|2022-05-10 16:25:30|331.09|328.69|330.85|328.45|331.32|328.92|330.85|328.45|0
1652199940000|2022-05-10 16:25:40|330.1|327.7|330.39|327.99|330.45|328.05|330.04|327.64|0
1652199950000|2022-05-10 16:25:50|330.5|328.1|330.27|327.87|330.62|328.22|330.27|327.87|0
1652199960000|2022-05-10 16:26:00|329.92|327.52|330.27|327.87|330.27|327.87|329.92|327.52|0
1652199970000|2022-05-10 16:26:10|330.04|327.64|331.09|328.69|331.09|328.69|330.04|327.64|0
1652199980000|2022-05-10 16:26:20|331.32|328.92|330.97|328.57|331.5|329.1|330.97|328.57|0
1652199990000|2022-05-10 16:26:30|331.09|328.69|332.2|329.8|332.2|329.8|331.09|328.69|0
1652200000000|2022-05-10 16:26:40|331.79|329.39|330.85|328.45|331.79|329.39|330.85|328.45|0
1652200010000|2022-05-10 16:26:50|330.97|328.57|330.5|328.1|330.97|328.57|330.39|327.99|0
1652200020000|2022-05-10 16:27:00|330.39|327.99|330.39|327.99|330.74|328.34|330.39|327.99|0
1652200030000|2022-05-10 16:27:10|330.62|328.22|330.74|328.34|330.85|328.45|330.62|328.22|0
1652200040000|2022-05-10 16:27:20|330.39|327.99|330.85|328.45|330.85|328.45|330.39|327.99|0
1652200050000|2022-05-10 16:27:30|330.74|328.34|330.74|328.34|330.74|328.34|330.74|328.34|0
1652200060000|2022-05-10 16:27:40|330.62|328.22|330.62|328.22|330.74|328.34|330.5|328.1|0
1652200070000|2022-05-10 16:27:50|330.39|327.99|330.39|327.99|330.5|328.1|330.39|327.99|0
1652200080000|2022-05-10 16:28:00|330.15|327.75|330.85|328.45|330.85|328.45|330.15|327.75|0
1652200090000|2022-05-10 16:28:10|331.79|329.39|331.32|328.92|331.91|329.51|331.32|328.92|0
1652200100000|2022-05-10 16:28:20|331.79|329.39|331.97|329.57|332.02|329.62|331.67|329.27|0
1652200110000|2022-05-10 16:28:30|332.43|330.03|333.08|330.68|333.08|330.68|332.43|330.03|0
1652200120000|2022-05-10 16:28:40|332.96|330.56|332.26|329.86|332.96|330.56|332.26|329.86|0
1652200130000|2022-05-10 16:28:50|332.37|329.97|331.66|329.26|332.37|329.97|329.67|327.27|0
1652200140000|2022-05-10 16:29:00|331.54|329.14|331.14|328.74|332.3|329.9|331.14|328.74|0
1652200150000|2022-05-10 16:29:10|331.54|329.14|332.33|329.93|332.33|329.93|331.34|328.94|0
1652200160000|2022-05-10 16:29:20|333.03|330.63|331.51|329.11|333.03|330.63|331.51|329.11|0
1652200170000|2022-05-10 16:29:30|331.86|329.46|331.63|329.23|331.98|329.58|331.63|329.23|0
1652200180000|2022-05-10 16:29:40|331.04|328.64|331.28|328.88|331.51|329.11|331.04|328.64|0
1652200190000|2022-05-10 16:29:50|331.98|329.58|331.86|329.46|332.45|330.05|331.86|329.46|0
1652200200000|2022-05-10 16:30:00|332.21|329.81|331.98|329.58|332.21|329.81|331.98|329.58|0
1652200210000|2022-05-10 16:30:10|332.04|329.64|329.88|327.48|332.04|329.64|329.88|327.48|0
1652200220000|2022-05-10 16:30:20|331.04|328.64|330.69|328.29|331.16|328.76|330.69|328.29|0
1652200230000|2022-05-10 16:30:30|331.63|329.23|332.8|330.4|332.8|330.4|331.63|329.23|0
1652200240000|2022-05-10 16:30:40|332.45|330.05|333.03|330.63|333.15|330.75|332.45|330.05|0
1652200250000|2022-05-10 16:30:50|334.09|331.69|335.8|333.4|335.8|333.4|333.74|331.34|0
1652200260000|2022-05-10 16:31:00|336.8|334.4|336.68|334.28|336.92|334.52|336.68|334.28|0
1652200270000|2022-05-10 16:31:10|336.8|334.4|337.81|335.41|337.81|335.41|336.68|334.28|0
1652200280000|2022-05-10 16:31:20|337.99|335.59|338.1|335.7|338.1|335.7|337.87|335.47|0
1652200290000|2022-05-10 16:31:30|338.22|335.82|338.7|336.3|338.7|336.3|338.1|335.7|0
1652200300000|2022-05-10 16:31:40|338.46|336.06|338.22|335.82|338.46|336.06|338.1|335.7|0
1652200310000|2022-05-10 16:31:50|337.63|335.23|337.39|334.99|338.4|336|337.39|334.99|0
1652200320000|2022-05-10 16:32:00|337.51|335.11|337.27|334.87|337.51|335.11|336.8|334.4|0
1652200330000|2022-05-10 16:32:10|337.04|334.64|337.51|335.11|337.87|335.47|337.04|334.64|0
1652200350000|2022-05-10 16:32:30|337.98|335.58|337.75|335.35|337.98|335.58|337.75|335.35|0
1652200360000|2022-05-10 16:32:40|338.05|335.65|337.27|334.87|338.05|335.65|337.27|334.87|0
1652200370000|2022-05-10 16:32:50|336.68|334.28|337.63|335.23|337.63|335.23|336.68|334.28|0
1652200380000|2022-05-10 16:33:00|337.93|335.53|338.34|335.94|338.34|335.94|337.93|335.53|0
1652200390000|2022-05-10 16:33:10|338.7|336.3|338.58|336.18|338.7|336.3|338.46|336.06|0
1652200400000|2022-05-10 16:33:20|338.52|336.12|338.7|336.3|338.7|336.3|338.46|336.06|0
1652200410000|2022-05-10 16:33:30|338.64|336.24|338.46|336.06|338.64|336.24|338.22|335.82|0
1652200420000|2022-05-10 16:33:40|338.58|336.18|337.98|335.58|338.58|336.18|337.98|335.58|0
1652200430000|2022-05-10 16:33:50|338.34|335.94|337.75|335.35|338.34|335.94|337.63|335.23|0
1652200440000|2022-05-10 16:34:00|338.22|335.82|336.09|333.69|338.22|335.82|336.09|333.69|0
1652200450000|2022-05-10 16:34:10|336.03|333.63|335.26|332.86|336.09|333.69|335.26|332.86|0
1652200460000|2022-05-10 16:34:20|335.38|332.98|335.85|333.45|336.21|333.81|335.38|332.98|0
1652200470000|2022-05-10 16:34:30|336.44|334.04|336.33|333.93|336.56|334.16|336.21|333.81|0
1652200480000|2022-05-10 16:34:40|336.68|334.28|335.97|333.57|336.68|334.28|335.97|333.57|0
1652200490000|2022-05-10 16:34:50|336.33|333.93|336.56|334.16|336.68|334.28|336.33|333.93|0
1652200500000|2022-05-10 16:35:00|336.92|334.52|335.85|333.45|337.04|334.64|335.85|333.45|0
1652200510000|2022-05-10 16:35:10|335.26|332.86|335.5|333.1|335.5|333.1|334.79|332.39|0
1652200520000|2022-05-10 16:35:20|335.38|332.98|335.5|333.1|335.5|333.1|334.91|332.51|0
1652200530000|2022-05-10 16:35:30|335.62|333.22|334.44|332.04|335.62|333.22|334.44|332.04|0
1652200540000|2022-05-10 16:35:40|334.32|331.92|334.5|332.1|334.67|332.27|334.32|331.92|0
1652200550000|2022-05-10 16:35:50|333.97|331.57|334.79|332.39|334.91|332.51|333.97|331.57|0
1652200560000|2022-05-10 16:36:00|335.26|332.86|334.5|332.1|335.26|332.86|334.5|332.1|0
1652200570000|2022-05-10 16:36:10|334.44|332.04|334.44|332.04|334.56|332.16|334.44|332.04|0
1652200580000|2022-05-10 16:36:20|334.67|332.27|334.2|331.8|334.67|332.27|333.73|331.33|0
1652200590000|2022-05-10 16:36:30|334.15|331.75|334.91|332.51|334.91|332.51|334.15|331.75|0
1652200600000|2022-05-10 16:36:40|335.26|332.86|334.44|332.04|335.26|332.86|334.44|332.04|0
1652200610000|2022-05-10 16:36:50|333.73|331.33|333.03|330.63|333.73|331.33|333.03|330.63|0
1652200620000|2022-05-10 16:37:00|333.26|330.86|334.09|331.69|334.09|331.69|333.26|330.86|0
1652200630000|2022-05-10 16:37:10|333.68|331.28|334.2|331.8|334.2|331.8|333.68|331.28|0
1652200640000|2022-05-10 16:37:20|334.09|331.69|333.85|331.45|334.15|331.75|333.85|331.45|0
1652200650000|2022-05-10 16:37:30|333.5|331.1|333.56|331.16|333.73|331.33|333.5|331.1|0
1652200660000|2022-05-10 16:37:40|333.03|330.63|334.09|331.69|334.09|331.69|333.03|330.63|0
1652200670000|2022-05-10 16:37:50|334.79|332.39|334.44|332.04|334.91|332.51|334.44|332.04|0
1652200680000|2022-05-10 16:38:00|333.85|331.45|334.09|331.69|334.44|332.04|333.85|331.45|0
1652200690000|2022-05-10 16:38:10|334.26|331.86|333.73|331.33|334.26|331.86|333.73|331.33|0
1652200700000|2022-05-10 16:38:20|333.62|331.22|333.91|331.51|333.97|331.57|333.62|331.22|0
1652200710000|2022-05-10 16:38:30|333.32|330.92|333.56|331.16|333.85|331.45|333.32|330.92|0
1652200720000|2022-05-10 16:38:40|334.2|331.8|334.91|332.51|334.91|332.51|334.09|331.69|0
1652200730000|2022-05-10 16:38:50|334.67|332.27|335.38|332.98|335.38|332.98|334.5|332.1|0
1652200740000|2022-05-10 16:39:00|335.26|332.86|335.03|332.63|335.26|332.86|335.03|332.63|0
1652200750000|2022-05-10 16:39:10|335.73|333.33|335.97|333.57|335.97|333.57|335.73|333.33|0
1652200760000|2022-05-10 16:39:20|336.09|333.69|335.26|332.86|336.32|333.92|335.26|332.86|0
1652200770000|2022-05-10 16:39:30|335.38|332.98|335.68|333.28|335.68|333.28|335.38|332.98|0
1652200780000|2022-05-10 16:39:40|336.44|334.04|336.21|333.81|336.62|334.22|336.03|333.63|0
1652200790000|2022-05-10 16:39:50|335.85|333.45|335.62|333.22|335.97|333.57|335.62|333.22|0
1652200800000|2022-05-10 16:40:00|336.32|333.92|336.68|334.28|336.91|334.51|336.32|333.92|0
1652200810000|2022-05-10 16:40:10|336.32|333.92|334.08|331.68|336.32|333.92|334.08|331.68|0
1652200820000|2022-05-10 16:40:20|334.44|332.04|334.2|331.8|334.44|332.04|334.2|331.8|0
1652200830000|2022-05-10 16:40:30|334.32|331.92|333.38|330.98|334.32|331.92|333.38|330.98|0
1652200840000|2022-05-10 16:40:40|334.03|331.63|333.38|330.98|334.08|331.68|333.38|330.98|0
1652200850000|2022-05-10 16:40:50|332.68|330.28|332.91|330.51|332.91|330.51|332.21|329.81|0
1652200860000|2022-05-10 16:41:00|332.85|330.45|332.79|330.39|332.85|330.45|332.44|330.04|0
1652200870000|2022-05-10 16:41:10|332.44|330.04|332.85|330.45|332.91|330.51|332.44|330.04|0
1652200880000|2022-05-10 16:41:20|333.26|330.86|332.44|330.04|333.26|330.86|332.32|329.92|0
1652200890000|2022-05-10 16:41:30|332.32|329.92|332.44|330.04|332.62|330.22|332.15|329.75|0
1652200900000|2022-05-10 16:41:40|332.32|329.92|332.56|330.16|332.74|330.34|332.32|329.92|0
1652200910000|2022-05-10 16:41:50|332.32|329.92|331.86|329.46|332.32|329.92|331.86|329.46|0
1652200920000|2022-05-10 16:42:00|331.74|329.34|332.44|330.04|332.62|330.22|331.74|329.34|0
1652200930000|2022-05-10 16:42:10|331.97|329.57|333.38|330.98|333.38|330.98|331.97|329.57|0
1652200940000|2022-05-10 16:42:20|333.26|330.86|333.5|331.1|333.61|331.21|333.26|330.86|0
1652200950000|2022-05-10 16:42:30|333.38|330.98|332.32|329.92|333.38|330.98|332.32|329.92|0
1652200960000|2022-05-10 16:42:40|331.56|329.16|333.03|330.63|333.03|330.63|331.56|329.16|0
1652200970000|2022-05-10 16:42:50|333.14|330.74|333.14|330.74|333.38|330.98|333.14|330.74|0
1652200980000|2022-05-10 16:43:00|333.38|330.98|333.56|331.16|334.2|331.8|333.38|330.98|0
1652200990000|2022-05-10 16:43:10|334.2|331.8|333.73|331.33|334.32|331.92|333.73|331.33|0
1652201000000|2022-05-10 16:43:20|333.85|331.45|334.14|331.74|334.32|331.92|333.85|331.45|0
1652201010000|2022-05-10 16:43:30|333.5|331.1|333.5|331.1|333.5|331.1|333.38|330.98|0
1652201020000|2022-05-10 16:43:40|333.2|330.8|333.61|331.21|333.97|331.57|333.2|330.8|0
1652201030000|2022-05-10 16:43:50|333.14|330.74|332.79|330.39|333.14|330.74|332.79|330.39|0
1652201040000|2022-05-10 16:44:00|332.67|330.27|333.09|330.69|333.14|330.74|332.67|330.27|0
1652201050000|2022-05-10 16:44:10|332.97|330.57|331.85|329.45|332.97|330.57|331.85|329.45|0
1652201060000|2022-05-10 16:44:20|331.5|329.1|332.44|330.04|332.56|330.16|331.5|329.1|0
1652201070000|2022-05-10 16:44:30|332.79|330.39|333.03|330.63|333.03|330.63|332.73|330.33|0
1652201080000|2022-05-10 16:44:40|332.44|330.04|332.85|330.45|333.14|330.74|332.44|330.04|0
1652201090000|2022-05-10 16:44:50|332.44|330.04|331.62|329.22|332.44|330.04|331.62|329.22|0
1652201100000|2022-05-10 16:45:00|331.85|329.45|331.39|328.99|331.85|329.45|331.39|328.99|0
1652201110000|2022-05-10 16:45:10|331.56|329.16|332.67|330.27|332.67|330.27|331.56|329.16|0
1652201120000|2022-05-10 16:45:20|331.97|329.57|330.1|327.7|331.97|329.57|330.1|327.7|0
1652201130000|2022-05-10 16:45:30|329.17|326.77|329.93|327.53|329.93|327.53|329.17|326.77|0
1652201140000|2022-05-10 16:45:40|330.34|327.94|329.58|327.18|330.34|327.94|329.58|327.18|0
1652201150000|2022-05-10 16:45:50|329.87|327.47|329.64|327.24|329.99|327.59|329.4|327|0
1652201160000|2022-05-10 16:46:00|329.52|327.12|328.94|326.54|329.52|327.12|328.94|326.54|0
1652201170000|2022-05-10 16:46:10|328.47|326.07|328.94|326.54|328.94|326.54|328.47|326.07|0
1652201180000|2022-05-10 16:46:20|328.71|326.31|328.36|325.96|328.71|326.31|328.01|325.61|0
1652201190000|2022-05-10 16:46:30|328.47|326.07|329.05|326.65|329.05|326.65|328.36|325.96|0
1652201200000|2022-05-10 16:46:40|329.11|326.71|329.99|327.59|329.99|327.59|329.11|326.71|0
1652201210000|2022-05-10 16:46:50|329.87|327.47|330.1|327.7|330.1|327.7|329.75|327.35|0
1652201220000|2022-05-10 16:47:00|329.98|327.58|330.1|327.7|330.1|327.7|329.98|327.58|0
1652201230000|2022-05-10 16:47:10|330.22|327.82|329.87|327.47|330.22|327.82|329.81|327.41|0
1652201240000|2022-05-10 16:47:20|329.75|327.35|329.35|326.95|329.75|327.35|329.35|326.95|0
1652201250000|2022-05-10 16:47:30|330.45|328.05|330.45|328.05|330.57|328.17|330.33|327.93|0
1652201260000|2022-05-10 16:47:40|330.51|328.11|329.64|327.24|330.51|328.11|329.64|327.24|0
1652201270000|2022-05-10 16:47:50|330.39|327.99|330.33|327.93|330.39|327.99|330.05|327.65|0
1652201280000|2022-05-10 16:48:00|330.68|328.28|331.27|328.87|331.91|329.51|330.68|328.28|0
1652201290000|2022-05-10 16:48:10|331.33|328.93|331.5|329.1|331.5|329.1|331.33|328.93|0
1652201300000|2022-05-10 16:48:20|331.38|328.98|330.45|328.05|331.38|328.98|330.45|328.05|0
1652201310000|2022-05-10 16:48:30|329.75|327.35|329.75|327.35|329.75|327.35|329.63|327.23|0
1652201320000|2022-05-10 16:48:40|329.87|327.47|329.63|327.23|330.45|328.05|329.63|327.23|0
1652201330000|2022-05-10 16:48:50|329.52|327.12|327.49|325.09|329.52|327.12|327.49|325.09|0
1652201340000|2022-05-10 16:49:00|327.26|324.86|326.16|323.76|327.26|324.86|325.93|323.53|0
1652201350000|2022-05-10 16:49:10|326.04|323.64|326.85|324.45|326.97|324.57|326.04|323.64|0
1652201360000|2022-05-10 16:49:20|327.31|324.91|327.66|325.26|327.78|325.38|327.31|324.91|0
1652201370000|2022-05-10 16:49:30|328.01|325.61|327.2|324.8|328.01|325.61|327.08|324.68|0
1652201380000|2022-05-10 16:49:40|327.08|324.68|327.89|325.49|327.89|325.49|327.08|324.68|0
1652201390000|2022-05-10 16:49:50|328.01|325.61|328.59|326.19|328.59|326.19|327.95|325.55|0
1652201400000|2022-05-10 16:50:00|328.82|326.42|328.94|326.54|329.28|326.88|328.82|326.42|0
1652201410000|2022-05-10 16:50:10|328.82|326.42|329.98|327.58|329.98|327.58|328.82|326.42|0
1652201420000|2022-05-10 16:50:20|329.52|327.12|329.75|327.35|329.75|327.35|329.52|327.12|0
1652201430000|2022-05-10 16:50:30|330.33|327.93|330.22|327.82|331.03|328.63|330.16|327.76|0
1652201440000|2022-05-10 16:50:40|329.63|327.23|330.22|327.82|330.22|327.82|329.63|327.23|0
1652201450000|2022-05-10 16:50:50|330.1|327.7|329.87|327.47|330.1|327.7|329.87|327.47|0
1652201460000|2022-05-10 16:51:00|329.75|327.35|329.87|327.47|329.98|327.58|329.75|327.35|0
1652201470000|2022-05-10 16:51:10|330.33|327.93|329.87|327.47|330.33|327.93|329.87|327.47|0
1652201480000|2022-05-10 16:51:20|330.1|327.7|330.45|328.05|330.68|328.28|330.1|327.7|0
1652201490000|2022-05-10 16:51:30|330.33|327.93|330.33|327.93|330.33|327.93|329.98|327.58|0
1652201500000|2022-05-10 16:51:40|330.68|328.28|330.92|328.52|330.92|328.52|330.68|328.28|0
1652201510000|2022-05-10 16:51:50|330.68|328.28|331.33|328.93|331.33|328.93|330.68|328.28|0
1652201520000|2022-05-10 16:52:00|331.44|329.04|332.85|330.45|332.85|330.45|331.44|329.04|0
1652201530000|2022-05-10 16:52:10|333.02|330.62|333.43|331.03|333.43|331.03|333.02|330.62|0
1652201540000|2022-05-10 16:52:20|334.14|331.74|332.79|330.39|334.14|331.74|332.79|330.39|0
1652201550000|2022-05-10 16:52:30|333.26|330.86|333.61|331.21|333.61|331.21|333.26|330.86|0
1652201560000|2022-05-10 16:52:40|333.49|331.09|333.49|331.09|333.49|331.09|333.26|330.86|0
1652201570000|2022-05-10 16:52:50|333.61|331.21|334.14|331.74|334.14|331.74|333.61|331.21|0
1652201580000|2022-05-10 16:53:00|334.08|331.68|333.84|331.44|334.26|331.86|333.84|331.44|0
1652201590000|2022-05-10 16:53:10|333.73|331.33|334.2|331.8|334.2|331.8|333.73|331.33|0
1652201600000|2022-05-10 16:53:20|333.79|331.39|333.61|331.21|333.79|331.39|333.61|331.21|0
1652201610000|2022-05-10 16:53:30|334.14|331.74|334.37|331.97|334.43|332.03|334.08|331.68|0
1652201620000|2022-05-10 16:53:40|334.2|331.8|334.2|331.8|334.26|331.86|334.08|331.68|0
1652201630000|2022-05-10 16:53:50|334.08|331.68|334.55|332.15|334.55|332.15|334.08|331.68|0
1652201640000|2022-05-10 16:54:00|334.9|332.5|334.31|331.91|335.02|332.62|334.31|331.91|0
1652201650000|2022-05-10 16:54:10|334.19|331.79|334.31|331.91|334.43|332.03|333.72|331.32|0
1652201660000|2022-05-10 16:54:20|333.9|331.5|333.84|331.44|333.96|331.56|333.79|331.39|0
1652201670000|2022-05-10 16:54:30|333.72|331.32|334.78|332.38|334.78|332.38|333.72|331.32|0
1652201680000|2022-05-10 16:54:40|334.55|332.15|334.19|331.79|334.55|332.15|334.08|331.68|0
1652201690000|2022-05-10 16:54:50|334.14|331.74|334.19|331.79|334.78|332.38|334.14|331.74|0
1652201700000|2022-05-10 16:55:00|334.61|332.21|334.96|332.56|334.96|332.56|334.55|332.15|0
1652201710000|2022-05-10 16:55:10|334.9|332.5|332.32|329.92|334.9|332.5|332.32|329.92|0
1652201720000|2022-05-10 16:55:20|332.26|329.86|332.14|329.74|332.5|330.1|332.14|329.74|0
1652201730000|2022-05-10 16:55:30|331.2|328.8|331.09|328.69|331.32|328.92|330.97|328.57|0
1652201740000|2022-05-10 16:55:40|332.03|329.63|331.56|329.16|332.03|329.63|331.44|329.04|0
1652201750000|2022-05-10 16:55:50|330.97|328.57|331.2|328.8|331.67|329.27|330.97|328.57|0
1652201760000|2022-05-10 16:56:00|330.74|328.34|332.03|329.63|332.03|329.63|330.74|328.34|0
1652201770000|2022-05-10 16:56:10|331.97|329.57|331.56|329.16|331.97|329.57|331.38|328.98|0
1652201780000|2022-05-10 16:56:20|332.32|329.92|332.2|329.8|332.38|329.98|332.2|329.8|0
1652201790000|2022-05-10 16:56:30|331.91|329.51|332.02|329.62|332.02|329.62|331.67|329.27|0
1652201800000|2022-05-10 16:56:40|331.97|329.57|332.14|329.74|332.14|329.74|331.91|329.51|0
1652201810000|2022-05-10 16:56:50|332.56|330.16|332.02|329.62|332.56|330.16|332.02|329.62|0
1652201820000|2022-05-10 16:57:00|331.67|329.27|331.26|328.86|331.91|329.51|331.26|328.86|0
1652201830000|2022-05-10 16:57:10|331.2|328.8|330.97|328.57|331.32|328.92|330.8|328.4|0
1652201840000|2022-05-10 16:57:20|331.2|328.8|331.2|328.8|331.56|329.16|331.2|328.8|0
1652201850000|2022-05-10 16:57:30|332.02|329.62|331.97|329.57|332.14|329.74|331.79|329.39|0
1652201860000|2022-05-10 16:57:40|331.44|329.04|330.97|328.57|331.44|329.04|330.97|328.57|0
1652201870000|2022-05-10 16:57:50|331.09|328.69|332.26|329.86|332.26|329.86|330.97|328.57|0
1652201880000|2022-05-10 16:58:00|332.96|330.56|332.96|330.56|333.2|330.8|332.85|330.45|0
1652201890000|2022-05-10 16:58:10|333.2|330.8|333.32|330.92|333.32|330.92|333.08|330.68|0
1652201900000|2022-05-10 16:58:20|333.44|331.04|333.2|330.8|333.44|331.04|333.2|330.8|0
1652201910000|2022-05-10 16:58:30|332.55|330.15|332.26|329.86|332.55|330.15|332.26|329.86|0
1652201920000|2022-05-10 16:58:40|332.49|330.09|332.61|330.21|332.61|330.21|332.38|329.98|0
1652201930000|2022-05-10 16:58:50|332.96|330.56|333.2|330.8|333.2|330.8|332.49|330.09|0
1652201940000|2022-05-10 16:59:00|332.85|330.45|333.2|330.8|333.43|331.03|332.85|330.45|0
1652201950000|2022-05-10 16:59:10|333.43|331.03|333.08|330.68|334.02|331.62|333.08|330.68|0
1652201960000|2022-05-10 16:59:20|332.61|330.21|333.08|330.68|333.55|331.15|332.61|330.21|0
1652201970000|2022-05-10 16:59:30|332.85|330.45|333.26|330.86|333.26|330.86|332.73|330.33|0
1652201980000|2022-05-10 16:59:40|332.85|330.45|332.96|330.56|333.02|330.62|332.79|330.39|0
1652201990000|2022-05-10 16:59:50|332.73|330.33|332.38|329.98|332.73|330.33|332.38|329.98|0
1652202000000|2022-05-10 17:00:00|333.2|330.8|333.2|330.8|333.2|330.8|332.85|330.45|0
1652202010000|2022-05-10 17:00:10|332.73|330.33|332.96|330.56|332.96|330.56|332.61|330.21|0
1652202020000|2022-05-10 17:00:20|333.2|330.8|333.73|331.33|333.73|331.33|333.2|330.8|0
1652202030000|2022-05-10 17:00:30|333.67|331.27|333.32|330.92|333.67|331.27|333.32|330.92|0
1652202040000|2022-05-10 17:00:40|331.44|329.04|330.56|328.16|331.44|329.04|330.03|327.63|0
1652202050000|2022-05-10 17:00:50|331.5|329.1|331.08|328.68|331.5|329.1|330.85|328.45|0
1652202060000|2022-05-10 17:01:00|330.62|328.22|329.91|327.51|330.73|328.33|329.91|327.51|0
1652202070000|2022-05-10 17:01:10|328.86|326.46|328.75|326.35|328.98|326.58|328.75|326.35|0
1652202080000|2022-05-10 17:01:20|327.58|325.18|328.4|326|328.4|326|327.58|325.18|0
1652202090000|2022-05-10 17:01:30|328.17|325.77|328.17|325.77|328.63|326.23|328.17|325.77|0
1652202100000|2022-05-10 17:01:40|327.76|325.36|328.4|326|328.63|326.23|327.7|325.3|0
1652202110000|2022-05-10 17:01:50|328.05|325.65|328.63|326.23|328.63|326.23|328.05|325.65|0
1652202120000|2022-05-10 17:02:00|328.51|326.11|328.51|326.11|328.75|326.35|328.51|326.11|0
1652202130000|2022-05-10 17:02:10|328.05|325.65|328.28|325.88|328.28|325.88|327.7|325.3|0
1652202140000|2022-05-10 17:02:20|328.16|325.76|327.58|325.18|328.16|325.76|327.58|325.18|0
1652202150000|2022-05-10 17:02:30|327.12|324.72|326.71|324.31|327.12|324.72|326.19|323.79|0
1652202160000|2022-05-10 17:02:40|326.77|324.37|326.65|324.25|327|324.6|326.65|324.25|0
1652202170000|2022-05-10 17:02:50|326.42|324.02|327.23|324.83|327.58|325.18|326.42|324.02|0
1652202180000|2022-05-10 17:03:00|327.18|324.78|327|324.6|327.35|324.95|327|324.6|0
1652202190000|2022-05-10 17:03:10|327.12|324.72|326.42|324.02|327.18|324.78|326.42|324.02|0
1652202200000|2022-05-10 17:03:20|326.65|324.25|326.13|323.73|326.77|324.37|326.13|323.73|0
1652202210000|2022-05-10 17:03:30|326.42|324.02|326.19|323.79|326.42|324.02|326.19|323.79|0
1652202220000|2022-05-10 17:03:40|326.54|324.14|326.02|323.62|326.54|324.14|326.02|323.62|0
1652202230000|2022-05-10 17:03:50|326.07|323.67|326.13|323.73|326.31|323.91|326.07|323.67|0
1652202240000|2022-05-10 17:04:00|326.42|324.02|325.96|323.56|326.42|324.02|325.73|323.33|0
1652202250000|2022-05-10 17:04:10|325.61|323.21|325.26|322.86|325.61|323.21|325.26|322.86|0
1652202260000|2022-05-10 17:04:20|325.84|323.44|326.54|324.14|326.54|324.14|325.84|323.44|0
1652202270000|2022-05-10 17:04:30|327|324.6|327.35|324.95|327.35|324.95|327|324.6|0
1652202280000|2022-05-10 17:04:40|327.64|325.24|328.05|325.65|328.51|326.11|327.64|325.24|0
1652202290000|2022-05-10 17:04:50|327.47|325.07|326.65|324.25|327.47|325.07|326.65|324.25|0
1652202300000|2022-05-10 17:05:00|326.83|324.43|326.07|323.67|327|324.6|325.96|323.56|0
1652202310000|2022-05-10 17:05:10|324.92|322.52|324.57|322.17|325.38|322.98|324.51|322.11|0
1652202320000|2022-05-10 17:05:20|324.22|321.82|323.88|321.48|324.22|321.82|323.88|321.48|0
1652202330000|2022-05-10 17:05:30|324.34|321.94|324.45|322.05|324.75|322.35|324.34|321.94|0
1652202340000|2022-05-10 17:05:40|324.57|322.17|323.71|321.31|324.69|322.29|323.71|321.31|0
1652202350000|2022-05-10 17:05:50|323.65|321.25|322.84|320.44|323.76|321.36|322.84|320.44|0
1652202360000|2022-05-10 17:06:00|323.19|320.79|324.22|321.82|324.51|322.11|323.19|320.79|0
1652202370000|2022-05-10 17:06:10|324.57|322.17|324.22|321.82|324.69|322.29|323.88|321.48|0
1652202380000|2022-05-10 17:06:20|324.69|322.29|325.49|323.09|325.49|323.09|324.69|322.29|0
1652202390000|2022-05-10 17:06:30|325.38|322.98|325.61|323.21|326.07|323.67|325.38|322.98|0
1652202400000|2022-05-10 17:06:40|323.88|321.48|324.45|322.05|324.45|322.05|323.88|321.48|0
1652202410000|2022-05-10 17:06:50|324.11|321.71|324.68|322.28|324.68|322.28|324.11|321.71|0
1652202420000|2022-05-10 17:07:00|324.22|321.82|323.88|321.48|324.22|321.82|323.88|321.48|0
1652202430000|2022-05-10 17:07:10|324.22|321.82|323.76|321.36|324.22|321.82|323.71|321.31|0
1652202440000|2022-05-10 17:07:20|324.11|321.71|323.53|321.13|324.11|321.71|323.53|321.13|0
1652202450000|2022-05-10 17:07:30|323.3|320.9|323.3|320.9|323.42|321.02|323.3|320.9|0
1652202460000|2022-05-10 17:07:40|321.95|319.55|322.88|320.48|322.88|320.48|321.95|319.55|0
1652202470000|2022-05-10 17:07:50|322.64|320.24|322.76|320.36|322.82|320.42|322.64|320.24|0
1652202480000|2022-05-10 17:08:00|323.11|320.71|323.34|320.94|323.34|320.94|323.11|320.71|0
1652202490000|2022-05-10 17:08:10|322.88|320.48|322.99|320.59|323.11|320.71|322.88|320.48|0
1652202500000|2022-05-10 17:08:20|323.22|320.82|323.8|321.4|323.8|321.4|323.22|320.82|0
1652202510000|2022-05-10 17:08:30|323.45|321.05|324.15|321.75|324.38|321.98|323.45|321.05|0
1652202520000|2022-05-10 17:08:40|323.97|321.57|323.91|321.51|324.03|321.63|323.91|321.51|0
1652202530000|2022-05-10 17:08:50|323.8|321.4|323.11|320.71|323.8|321.4|322.99|320.59|0
1652202540000|2022-05-10 17:09:00|322.76|320.36|322.76|320.36|322.76|320.36|322.76|320.36|0
1652202550000|2022-05-10 17:09:10|322.93|320.53|323.11|320.71|323.11|320.71|322.93|320.53|0
1652202560000|2022-05-10 17:09:20|323.57|321.17|323.51|321.11|323.57|321.17|323.45|321.05|0
1652202570000|2022-05-10 17:09:30|323.57|321.17|322.99|320.59|323.57|321.17|322.99|320.59|0
1652202580000|2022-05-10 17:09:40|322.64|320.24|322.87|320.47|322.87|320.47|322.3|319.9|0
1652202590000|2022-05-10 17:09:50|322.53|320.13|321.95|319.55|322.59|320.19|321.95|319.55|0
1652202600000|2022-05-10 17:10:00|323.34|320.94|324.61|322.21|324.61|322.21|323.11|320.71|0
1652202610000|2022-05-10 17:10:10|324.15|321.75|324.72|322.32|324.72|322.32|324.15|321.75|0
1652202620000|2022-05-10 17:10:20|324.26|321.86|324.14|321.74|324.49|322.09|324.14|321.74|0
1652202630000|2022-05-10 17:10:30|324.72|322.32|324.32|321.92|324.72|322.32|324.32|321.92|0
1652202640000|2022-05-10 17:10:40|324.61|322.21|325.3|322.9|325.3|322.9|324.61|322.21|0
1652202650000|2022-05-10 17:10:50|325.19|322.79|325.42|323.02|325.42|323.02|325.19|322.79|0
1652202660000|2022-05-10 17:11:00|325.3|322.9|325.83|323.43|326.35|323.95|325.3|322.9|0
1652202670000|2022-05-10 17:11:10|325.77|323.37|326|323.6|326|323.6|325.77|323.37|0
1652202680000|2022-05-10 17:11:20|325.77|323.37|325.6|323.2|326.35|323.95|325.6|323.2|0
1652202690000|2022-05-10 17:11:30|325.42|323.02|325.88|323.48|325.88|323.48|325.36|322.96|0
1652202700000|2022-05-10 17:11:40|325.77|323.37|326|323.6|326|323.6|325.77|323.37|0
1652202710000|2022-05-10 17:11:50|325.77|323.37|325.77|323.37|325.88|323.48|325.65|323.25|0
1652202720000|2022-05-10 17:12:00|326.41|324.01|326.12|323.72|326.41|324.01|325.88|323.48|0
1652202730000|2022-05-10 17:12:10|326.23|323.83|326.35|323.95|326.35|323.95|326.12|323.72|0
1652202740000|2022-05-10 17:12:20|326.46|324.06|326.81|324.41|326.93|324.53|326.46|324.06|0
1652202750000|2022-05-10 17:12:30|326.7|324.3|326.7|324.3|326.7|324.3|326.46|324.06|0
1652202760000|2022-05-10 17:12:40|327.05|324.65|327.05|324.65|327.05|324.65|326.81|324.41|0
1652202770000|2022-05-10 17:12:50|326.93|324.53|326.35|323.95|326.93|324.53|326.35|323.95|0
1652202780000|2022-05-10 17:13:00|326.11|323.71|326.64|324.24|326.81|324.41|326.11|323.71|0
1652202790000|2022-05-10 17:13:10|326.58|324.18|326.11|323.71|326.7|324.3|326.11|323.71|0
1652202800000|2022-05-10 17:13:20|325.65|323.25|325.53|323.13|326.23|323.83|325.53|323.13|0
1652202810000|2022-05-10 17:13:30|325.88|323.48|326.58|324.18|326.58|324.18|325.88|323.48|0
1652202820000|2022-05-10 17:13:40|326.23|323.83|326.46|324.06|326.46|324.06|326.23|323.83|0
1652202830000|2022-05-10 17:13:50|326.64|324.24|327.39|324.99|327.39|324.99|326.64|324.24|0
1652202840000|2022-05-10 17:14:00|327.16|324.76|327.86|325.46|327.86|325.46|327.16|324.76|0
1652202850000|2022-05-10 17:14:10|327.74|325.34|327.63|325.23|327.74|325.34|327.63|325.23|0
1652202860000|2022-05-10 17:14:20|327.51|325.11|327.04|324.64|327.51|325.11|327.04|324.64|0
1652202870000|2022-05-10 17:14:30|326.11|323.71|325.88|323.48|326.11|323.71|325.88|323.48|0
1652202880000|2022-05-10 17:14:40|326.35|323.95|326.11|323.71|326.35|323.95|325.19|322.79|0
1652202890000|2022-05-10 17:14:50|326.06|323.66|325.65|323.25|326.23|323.83|325.65|323.25|0
1652202900000|2022-05-10 17:15:00|325.3|322.9|325.88|323.48|325.88|323.48|325.3|322.9|0
1652202910000|2022-05-10 17:15:10|326.23|323.83|326.23|323.83|326.23|323.83|326.06|323.66|0
1652202920000|2022-05-10 17:15:20|326.64|324.24|327.86|325.46|327.86|325.46|326.64|324.24|0
1652202930000|2022-05-10 17:15:30|328.44|326.04|329.03|326.63|329.03|326.63|328.44|326.04|0
1652202940000|2022-05-10 17:15:40|329.5|327.1|327.74|325.34|329.5|327.1|327.74|325.34|0
1652202950000|2022-05-10 17:15:50|327.28|324.88|327.28|324.88|327.28|324.88|326.69|324.29|0
1652202960000|2022-05-10 17:16:00|327.51|325.11|327.39|324.99|327.51|325.11|327.22|324.82|0
1652202970000|2022-05-10 17:16:10|326.58|324.18|324.03|321.63|326.58|324.18|324.03|321.63|0
1652202980000|2022-05-10 17:16:20|324.49|322.09|324.55|322.15|324.55|322.15|324.26|321.86|0
1652202990000|2022-05-10 17:16:30|324.72|322.32|325.24|322.84|325.24|322.84|324.37|321.97|0
1652203000000|2022-05-10 17:16:40|325.48|323.08|324.9|322.5|325.48|323.08|324.9|322.5|0
1652203010000|2022-05-10 17:16:50|325.01|322.61|326.11|323.71|326.11|323.71|325.01|322.61|0
1652203020000|2022-05-10 17:17:00|326.35|323.95|328.21|325.81|328.68|326.28|326.35|323.95|0
1652203030000|2022-05-10 17:17:10|328.33|325.93|328.09|325.69|328.33|325.93|328.04|325.64|0
1652203040000|2022-05-10 17:17:20|328.33|325.93|328.68|326.28|329.03|326.63|328.33|325.93|0
1652203050000|2022-05-10 17:17:30|328.79|326.39|328.33|325.93|328.91|326.51|328.33|325.93|0
1652203060000|2022-05-10 17:17:40|329.03|326.63|329.38|326.98|329.38|326.98|328.79|326.39|0
1652203070000|2022-05-10 17:17:50|329.14|326.74|328.97|326.57|329.14|326.74|328.85|326.45|0
1652203080000|2022-05-10 17:18:00|328.85|326.45|328.44|326.04|328.91|326.51|328.44|326.04|0
1652203090000|2022-05-10 17:18:10|327.04|324.64|327.86|325.46|327.86|325.46|327.04|324.64|0
1652203100000|2022-05-10 17:18:20|328.21|325.81|328.21|325.81|328.44|326.04|328.21|325.81|0
1652203110000|2022-05-10 17:18:30|328.09|325.69|327.39|324.99|328.09|325.69|327.39|324.99|0
1652203120000|2022-05-10 17:18:40|327.51|325.11|327.39|324.99|327.69|325.29|327.28|324.88|0
1652203130000|2022-05-10 17:18:50|326.99|324.59|327.74|325.34|327.74|325.34|326.99|324.59|0
1652203140000|2022-05-10 17:19:00|328.27|325.87|327.86|325.46|328.27|325.87|327.86|325.46|0
1652203150000|2022-05-10 17:19:10|328.21|325.81|329.03|326.63|329.03|326.63|328.21|325.81|0
1652203160000|2022-05-10 17:19:20|329.14|326.74|329.26|326.86|329.26|326.86|328.91|326.51|0
1652203170000|2022-05-10 17:19:30|329.09|326.69|328.44|326.04|329.09|326.69|328.44|326.04|0
1652203180000|2022-05-10 17:19:40|327.97|325.57|328.44|326.04|328.79|326.39|327.97|325.57|0
1652203190000|2022-05-10 17:19:50|328.56|326.16|327.97|325.57|328.56|326.16|327.97|325.57|0
1652203200000|2022-05-10 17:20:00|326.11|323.71|327.16|324.76|327.27|324.87|326.11|323.71|0
1652203210000|2022-05-10 17:20:10|327.39|324.99|326.69|324.29|327.39|324.99|326.69|324.29|0
1652203220000|2022-05-10 17:20:20|326.46|324.06|326.93|324.53|326.93|324.53|326.34|323.94|0
1652203230000|2022-05-10 17:20:30|327.04|324.64|328.67|326.27|328.67|326.27|327.04|324.64|0
1652203240000|2022-05-10 17:20:40|328.56|326.16|328.91|326.51|328.91|326.51|328.44|326.04|0
1652203250000|2022-05-10 17:20:50|328.44|326.04|329.14|326.74|329.14|326.74|328.27|325.87|0
1652203260000|2022-05-10 17:21:00|329.2|326.8|329.38|326.98|329.38|326.98|329.2|326.8|0
1652203270000|2022-05-10 17:21:10|329.26|326.86|328.56|326.16|329.26|326.86|328.56|326.16|0
1652203280000|2022-05-10 17:21:20|328.79|326.39|327.51|325.11|328.79|326.39|327.51|325.11|0
1652203290000|2022-05-10 17:21:30|327.39|324.99|327.39|324.99|327.39|324.99|327.33|324.93|0
1652203300000|2022-05-10 17:21:40|327.1|324.7|326.87|324.47|327.1|324.7|326.46|324.06|0
1652203310000|2022-05-10 17:21:50|326.58|324.18|326.81|324.41|326.81|324.41|326.46|324.06|0
1652203320000|2022-05-10 17:22:00|326.34|323.94|326.81|324.41|326.81|324.41|325.99|323.59|0
1652203330000|2022-05-10 17:22:10|327.04|324.64|326.92|324.52|327.04|324.64|326.64|324.24|0
1652203340000|2022-05-10 17:22:20|326.81|324.41|326.4|324|326.81|324.41|326.34|323.94|0
1652203350000|2022-05-10 17:22:30|325.76|323.36|326.11|323.71|326.11|323.71|325.76|323.36|0
1652203360000|2022-05-10 17:22:40|326.34|323.94|327.45|325.05|327.45|325.05|326.34|323.94|0
1652203370000|2022-05-10 17:22:50|327.39|324.99|328.09|325.69|328.21|325.81|327.39|324.99|0
1652203380000|2022-05-10 17:23:00|328.79|326.39|328.56|326.16|328.79|326.39|327.74|325.34|0
1652203390000|2022-05-10 17:23:10|328.44|326.04|328.67|326.27|328.67|326.27|328.32|325.92|0
1652203400000|2022-05-10 17:23:20|328.32|325.92|328.32|325.92|328.56|326.16|328.32|325.92|0
1652203410000|2022-05-10 17:23:30|328.56|326.16|327.62|325.22|328.56|326.16|327.62|325.22|0
1652203420000|2022-05-10 17:23:40|327.74|325.34|327.68|325.28|327.74|325.34|327.39|324.99|0
1652203430000|2022-05-10 17:23:50|328.56|326.16|330.02|327.62|330.02|327.62|328.56|326.16|0
1652203440000|2022-05-10 17:24:00|330.14|327.74|329.96|327.56|330.37|327.97|329.96|327.56|0
1652203450000|2022-05-10 17:24:10|330.2|327.8|329.84|327.44|330.2|327.8|329.84|327.44|0
1652203460000|2022-05-10 17:24:20|329.96|327.56|328.21|325.81|329.96|327.56|328.21|325.81|0
1652203470000|2022-05-10 17:24:30|328.44|326.04|328.32|325.92|328.44|326.04|327.74|325.34|0
1652203480000|2022-05-10 17:24:40|328.27|325.87|327.97|325.57|328.32|325.92|327.92|325.52|0
1652203490000|2022-05-10 17:24:50|327.51|325.11|327.51|325.11|328.32|325.92|327.51|325.11|0
1652203500000|2022-05-10 17:25:00|327.16|324.76|325.7|323.3|327.16|324.76|325.41|323.01|0
1652203510000|2022-05-10 17:25:10|325.53|323.13|325.7|323.3|326.11|323.71|325.53|323.13|0
1652203520000|2022-05-10 17:25:20|325.76|323.36|325.36|322.96|325.76|323.36|325.3|322.9|0
1652203530000|2022-05-10 17:25:30|325.53|323.13|324.66|322.26|325.88|323.48|324.66|322.26|0
1652203540000|2022-05-10 17:25:40|324.72|322.32|324.37|321.97|325.18|322.78|324.37|321.97|0
1652203550000|2022-05-10 17:25:50|324.66|322.26|324.78|322.38|325.01|322.61|324.66|322.26|0
1652203560000|2022-05-10 17:26:00|324.6|322.2|325.36|322.96|325.36|322.96|324.6|322.2|0
1652203570000|2022-05-10 17:26:10|325.53|323.13|326.22|323.82|326.34|323.94|325.53|323.13|0
1652203580000|2022-05-10 17:26:20|325.88|323.48|325.76|323.36|326.05|323.65|325.76|323.36|0
1652203590000|2022-05-10 17:26:30|325.12|322.72|325.76|323.36|325.82|323.42|325.12|322.72|0
1652203600000|2022-05-10 17:26:40|325.64|323.24|325.3|322.9|325.64|323.24|325.18|322.78|0
1652203610000|2022-05-10 17:26:50|324.95|322.55|324.48|322.08|324.95|322.55|324.2|321.8|0
1652203620000|2022-05-10 17:27:00|324.14|321.74|323.67|321.27|324.25|321.85|323.44|321.04|0
1652203630000|2022-05-10 17:27:10|323.44|321.04|324.31|321.91|324.31|321.91|323.44|321.04|0
1652203640000|2022-05-10 17:27:20|324.72|322.32|324.95|322.55|325.06|322.66|324.72|322.32|0
1652203650000|2022-05-10 17:27:30|324.54|322.14|324.14|321.74|324.6|322.2|324.14|321.74|0
1652203660000|2022-05-10 17:27:40|324.02|321.62|323.5|321.1|324.02|321.62|323.5|321.1|0
1652203670000|2022-05-10 17:27:50|323.67|321.27|323.56|321.16|323.73|321.33|323.44|321.04|0
1652203680000|2022-05-10 17:28:00|324.25|321.85|324.83|322.43|324.83|322.43|324.25|321.85|0
1652203690000|2022-05-10 17:28:10|324.95|322.55|323.62|321.22|324.95|322.55|323.62|321.22|0
1652203700000|2022-05-10 17:28:20|323.9|321.5|323.56|321.16|324.25|321.85|323.56|321.16|0
1652203710000|2022-05-10 17:28:30|323.21|320.81|323.39|320.99|323.44|321.04|323.21|320.81|0
1652203720000|2022-05-10 17:28:40|323.1|320.7|322.06|319.66|323.1|320.7|322.06|319.66|0
1652203730000|2022-05-10 17:28:50|322.29|319.89|321.02|318.62|322.29|319.89|321.02|318.62|0
1652203740000|2022-05-10 17:29:00|321.2|318.8|320.39|317.99|321.2|318.8|320.33|317.93|0
1652203750000|2022-05-10 17:29:10|320.51|318.11|321.37|318.97|321.37|318.97|320.45|318.05|0
1652203760000|2022-05-10 17:29:20|321.08|318.68|320.11|317.71|321.08|318.68|319.99|317.59|0
1652203770000|2022-05-10 17:29:30|320.05|317.65|319.94|317.54|320.22|317.82|319.94|317.54|0
1652203780000|2022-05-10 17:29:40|320.22|317.82|320.05|317.65|320.22|317.82|319.88|317.48|0
1652203790000|2022-05-10 17:29:50|319.88|317.48|319.3|316.9|319.88|317.48|319.3|316.9|0
1652203800000|2022-05-10 17:30:00|319.42|317.02|318.39|315.99|319.42|317.02|318.11|315.71|0
1652203810000|2022-05-10 17:30:10|318.5|316.1|317.36|314.96|318.5|316.1|317.36|314.96|0
1652203820000|2022-05-10 17:30:20|317.65|315.25|317.59|315.19|317.65|315.25|317.36|314.96|0
1652203830000|2022-05-10 17:30:30|317.7|315.3|317.48|315.08|317.7|315.3|316.79|314.39|0
1652203840000|2022-05-10 17:30:40|317.7|315.3|317.82|315.42|317.82|315.42|317.36|314.96|0
1652203850000|2022-05-10 17:30:50|317.7|315.3|317.93|315.53|317.93|315.53|317.59|315.19|0
1652203860000|2022-05-10 17:31:00|317.48|315.08|321.19|318.79|321.19|318.79|317.48|315.08|0
1652203870000|2022-05-10 17:31:10|317.38|314.98|317.72|315.32|317.84|315.44|317.38|314.98|0
1652203880000|2022-05-10 17:31:20|317.61|315.21|317.38|314.98|317.61|315.21|317.15|314.75|0
1652203890000|2022-05-10 17:31:30|317.49|315.09|317.04|314.64|317.9|315.5|317.04|314.64|0
1652203900000|2022-05-10 17:31:40|317.15|314.75|316.87|314.47|317.38|314.98|316.87|314.47|0
1652203910000|2022-05-10 17:31:50|316.81|314.41|317.38|314.98|317.38|314.98|316.64|314.24|0
1652203920000|2022-05-10 17:32:00|316.47|314.07|316.35|313.95|316.47|314.07|316.35|313.95|0
1652203930000|2022-05-10 17:32:10|317.15|314.75|316.47|314.07|317.15|314.75|316.47|314.07|0
1652203940000|2022-05-10 17:32:20|316.01|313.61|316.01|313.61|316.13|313.73|316.01|313.61|0
1652203950000|2022-05-10 17:32:30|315.79|313.39|315.79|313.39|315.9|313.5|315.79|313.39|0
1652203960000|2022-05-10 17:32:40|315.9|313.5|315.44|313.04|315.9|313.5|315.44|313.04|0
1652203970000|2022-05-10 17:32:50|315.62|313.22|315.44|313.04|315.62|313.22|315.33|312.93|0
1652203980000|2022-05-10 17:33:00|315.22|312.82|314.99|312.59|315.28|312.88|314.99|312.59|0
1652203990000|2022-05-10 17:33:10|314.88|312.48|314.65|312.25|314.88|312.48|314.65|312.25|0
1652204000000|2022-05-10 17:33:20|314.54|312.14|315.1|312.7|315.1|312.7|314.54|312.14|0
1652204010000|2022-05-10 17:33:30|315.22|312.82|315.1|312.7|315.22|312.82|314.94|312.54|0
1652204020000|2022-05-10 17:33:40|314.71|312.31|314.99|312.59|315.05|312.65|314.71|312.31|0
1652204030000|2022-05-10 17:33:50|315.1|312.7|316.01|313.61|316.01|313.61|315.1|312.7|0
1652204040000|2022-05-10 17:34:00|315.79|313.39|315.56|313.16|315.79|313.39|315.56|313.16|0
1652204050000|2022-05-10 17:34:10|315.1|312.7|315.1|312.7|315.22|312.82|314.99|312.59|0
1652204060000|2022-05-10 17:34:20|314.99|312.59|314.65|312.25|314.99|312.59|314.42|312.02|0
1652204070000|2022-05-10 17:34:30|314.42|312.02|314.99|312.59|314.99|312.59|314.42|312.02|0
1652204080000|2022-05-10 17:34:40|314.76|312.36|314.37|311.97|314.76|312.36|314.37|311.97|0
1652204090000|2022-05-10 17:34:50|314.31|311.91|314.42|312.02|314.54|312.14|314.31|311.91|0
1652204100000|2022-05-10 17:35:00|314.31|311.91|312.22|309.82|314.31|311.91|312.22|309.82|0
1652204110000|2022-05-10 17:35:10|312.16|309.76|311.94|309.54|312.45|310.05|311.94|309.54|0
1652204120000|2022-05-10 17:35:20|312.34|309.94|311.21|308.81|312.34|309.94|311.21|308.81|0
1652204130000|2022-05-10 17:35:30|310.14|307.74|310.93|308.53|310.98|308.58|310.14|307.74|0
1652204140000|2022-05-10 17:35:40|310.81|308.41|310.59|308.19|310.81|308.41|310.59|308.19|0
1652204150000|2022-05-10 17:35:50|310.37|307.97|310.93|308.53|311.04|308.64|310.37|307.97|0
1652204160000|2022-05-10 17:36:00|310.48|308.08|310.25|307.85|310.48|308.08|309.8|307.4|0
1652204170000|2022-05-10 17:36:10|310.03|307.63|310.36|307.96|310.36|307.96|309.92|307.52|0
1652204180000|2022-05-10 17:36:20|309.92|307.52|309.69|307.29|309.92|307.52|309.58|307.18|0
1652204190000|2022-05-10 17:36:30|309.64|307.24|309.47|307.07|309.64|307.24|309.47|307.07|0
1652204200000|2022-05-10 17:36:40|309.69|307.29|310.03|307.63|310.03|307.63|309.69|307.29|0
1652204210000|2022-05-10 17:36:50|309.92|307.52|310.81|308.41|310.81|308.41|309.92|307.52|0
1652204220000|2022-05-10 17:37:00|310.48|308.08|310.7|308.3|310.81|308.41|310.48|308.08|0
1652204230000|2022-05-10 17:37:10|311.04|308.64|310.48|308.08|311.04|308.64|310.48|308.08|0
1652204240000|2022-05-10 17:37:20|310.59|308.19|310.36|307.96|310.59|308.19|310.36|307.96|0
1652204250000|2022-05-10 17:37:30|310.2|307.8|309.24|306.84|310.2|307.8|308.69|306.29|0
1652204260000|2022-05-10 17:37:40|308.97|306.57|309.47|307.07|309.47|307.07|308.91|306.51|0
1652204270000|2022-05-10 17:37:50|309.58|307.18|310.03|307.63|310.03|307.63|309.58|307.18|0
1652204280000|2022-05-10 17:38:00|309.92|307.52|310.36|307.96|310.36|307.96|309.92|307.52|0
1652204290000|2022-05-10 17:38:10|310.25|307.85|309.8|307.4|310.25|307.85|309.47|307.07|0
1652204300000|2022-05-10 17:38:20|310.25|307.85|309.8|307.4|310.25|307.85|309.75|307.35|0
1652204310000|2022-05-10 17:38:30|309.92|307.52|309.13|306.73|309.92|307.52|309.13|306.73|0
1652204320000|2022-05-10 17:38:40|309.24|306.84|309.92|307.52|309.92|307.52|309.24|306.84|0
1652204330000|2022-05-10 17:38:50|309.47|307.07|309.47|307.07|309.8|307.4|309.02|306.62|0
1652204340000|2022-05-10 17:39:00|309.58|307.18|310.03|307.63|310.03|307.63|309.58|307.18|0
1652204350000|2022-05-10 17:39:10|310.25|307.85|310.14|307.74|310.25|307.85|309.69|307.29|0
1652204360000|2022-05-10 17:39:20|310.03|307.63|309.47|307.07|310.03|307.63|309.47|307.07|0
1652204370000|2022-05-10 17:39:30|309.58|307.18|310.09|307.69|310.09|307.69|309.58|307.18|0
1652204380000|2022-05-10 17:39:40|309.91|307.51|310.2|307.8|310.2|307.8|309.91|307.51|0
1652204390000|2022-05-10 17:39:50|310.25|307.85|309.35|306.95|310.25|307.85|309.35|306.95|0
1652204400000|2022-05-10 17:40:00|309.19|306.79|309.02|306.62|309.19|306.79|309.02|306.62|0
1652204410000|2022-05-10 17:40:10|309.13|306.73|308.68|306.28|309.13|306.73|308.68|306.28|0
1652204420000|2022-05-10 17:40:20|308.13|305.73|307.9|305.5|308.13|305.73|307.9|305.5|0
1652204430000|2022-05-10 17:40:30|307.23|304.83|306.9|304.5|307.23|304.83|306.9|304.5|0
1652204440000|2022-05-10 17:40:40|306.79|304.39|306.68|304.28|307.12|304.72|306.68|304.28|0
1652204450000|2022-05-10 17:40:50|307.12|304.72|306.34|303.94|307.12|304.72|306.34|303.94|0
1652204460000|2022-05-10 17:41:00|306.18|303.78|306.57|304.17|306.79|304.39|306.18|303.78|0
1652204470000|2022-05-10 17:41:10|306.46|304.06|306.68|304.28|306.68|304.28|306.12|303.72|0
1652204480000|2022-05-10 17:41:20|306.57|304.17|306.9|304.5|306.9|304.5|306.46|304.06|0
1652204490000|2022-05-10 17:41:30|306.57|304.17|306.07|303.67|306.57|304.17|306.01|303.61|0
1652204500000|2022-05-10 17:41:40|306.01|303.61|305.46|303.06|306.01|303.61|305.46|303.06|0
1652204510000|2022-05-10 17:41:50|305.23|302.83|305.01|302.61|305.29|302.89|305.01|302.61|0
1652204520000|2022-05-10 17:42:00|305.23|302.83|304.79|302.39|305.23|302.83|304.3|301.9|0
1652204530000|2022-05-10 17:42:10|304.74|302.34|304.68|302.28|304.74|302.34|304.57|302.17|0
1652204540000|2022-05-10 17:42:20|305.12|302.72|306.07|303.67|306.07|303.67|305.12|302.72|0
1652204550000|2022-05-10 17:42:30|305.85|303.45|304.9|302.5|305.85|303.45|304.9|302.5|0
1652204560000|2022-05-10 17:42:40|305.12|302.72|305.23|302.83|305.46|303.06|305.12|302.72|0
1652204570000|2022-05-10 17:42:50|305.01|302.61|304.46|302.06|305.01|302.61|304.24|301.84|0
1652204580000|2022-05-10 17:43:00|305.01|302.61|304.35|301.95|305.01|302.61|304.35|301.95|0
1652204590000|2022-05-10 17:43:10|304.63|302.23|304.24|301.84|304.63|302.23|304.24|301.84|0
1652204600000|2022-05-10 17:43:20|304.02|301.62|303.96|301.56|304.02|301.62|303.96|301.56|0
1652204610000|2022-05-10 17:43:30|304.13|301.73|304.46|302.06|304.68|302.28|304.13|301.73|0
1652204620000|2022-05-10 17:43:40|305.01|302.61|305.01|302.61|305.34|302.94|305.01|302.61|0
1652204630000|2022-05-10 17:43:50|304.9|302.5|304.46|302.06|304.9|302.5|304.46|302.06|0
1652204640000|2022-05-10 17:44:00|305.12|302.72|305.23|302.83|305.23|302.83|304.57|302.17|0
1652204650000|2022-05-10 17:44:10|305.12|302.72|306.01|303.61|306.34|303.94|305.01|302.61|0
1652204660000|2022-05-10 17:44:20|305.79|303.39|306.23|303.83|306.34|303.94|305.79|303.39|0
1652204670000|2022-05-10 17:44:30|306.34|303.94|306.79|304.39|306.79|304.39|306.34|303.94|0
1652204680000|2022-05-10 17:44:40|306.56|304.16|306.51|304.11|306.56|304.16|306.45|304.05|0
1652204690000|2022-05-10 17:44:50|306.01|303.61|306.12|303.72|306.34|303.94|306.01|303.61|0
1652204700000|2022-05-10 17:45:00|309.13|306.73|306.21|303.81|309.13|306.73|306.21|303.81|0
1652204710000|2022-05-10 17:45:10|305.77|303.37|306.21|303.81|306.32|303.92|305.77|303.37|0
1652204720000|2022-05-10 17:45:20|306.65|304.25|306.65|304.25|306.99|304.59|306.6|304.2|0
1652204730000|2022-05-10 17:45:30|306.32|303.92|305.99|303.59|306.43|304.03|305.99|303.59|0
1652204740000|2022-05-10 17:45:40|305.66|303.26|305.66|303.26|305.88|303.48|305.66|303.26|0
1652204750000|2022-05-10 17:45:50|306.21|303.81|306.27|303.87|306.65|304.25|306.21|303.81|0
1652204760000|2022-05-10 17:46:00|306.05|303.65|305.88|303.48|306.05|303.65|305.54|303.14|0
1652204770000|2022-05-10 17:46:10|305.43|303.03|305.43|303.03|305.54|303.14|305.43|303.03|0
1652204780000|2022-05-10 17:46:20|305.99|303.59|306.32|303.92|306.32|303.92|305.66|303.26|0
1652204790000|2022-05-10 17:46:30|305.88|303.48|306.1|303.7|306.1|303.7|305.66|303.26|0
1652204800000|2022-05-10 17:46:40|305.88|303.48|305.54|303.14|305.88|303.48|305.54|303.14|0
1652204810000|2022-05-10 17:46:50|305.66|303.26|305.54|303.14|305.77|303.37|305.54|303.14|0
1652204820000|2022-05-10 17:47:00|305.77|303.37|304.66|302.26|305.77|303.37|304.66|302.26|0
1652204830000|2022-05-10 17:47:10|304.77|302.37|304|301.6|304.99|302.59|304|301.6|0
1652204840000|2022-05-10 17:47:20|303.84|301.44|303.67|301.27|304.22|301.82|303.67|301.27|0
1652204850000|2022-05-10 17:47:30|303.45|301.05|303.12|300.72|303.45|301.05|302.68|300.28|0
1652204860000|2022-05-10 17:47:40|302.9|300.5|302.68|300.28|303.01|300.61|302.68|300.28|0
1652204870000|2022-05-10 17:47:50|302.24|299.84|302.68|300.28|302.68|300.28|302.24|299.84|0
1652204880000|2022-05-10 17:48:00|302.57|300.17|302.57|300.17|303.34|300.94|302.57|300.17|0
1652204890000|2022-05-10 17:48:10|303.01|300.61|303.34|300.94|303.34|300.94|302.79|300.39|0
1652204900000|2022-05-10 17:48:20|303.23|300.83|303.67|301.27|303.67|301.27|303.12|300.72|0
1652204910000|2022-05-10 17:48:30|303.56|301.16|304.5|302.1|304.5|302.1|303.56|301.16|0
1652204920000|2022-05-10 17:48:40|304.44|302.04|303.67|301.27|304.44|302.04|303.67|301.27|0
1652204930000|2022-05-10 17:48:50|303.89|301.49|303.45|301.05|303.89|301.49|303.45|301.05|0
1652204940000|2022-05-10 17:49:00|302.9|300.5|302.02|299.62|302.9|300.5|302.02|299.62|0
1652204950000|2022-05-10 17:49:10|301.75|299.35|302.24|299.84|302.24|299.84|301.75|299.35|0
1652204960000|2022-05-10 17:49:20|302.35|299.95|303.01|300.61|303.01|300.61|302.35|299.95|0
1652204970000|2022-05-10 17:49:30|302.79|300.39|302.57|300.17|302.79|300.39|302.46|300.06|0
1652204980000|2022-05-10 17:49:40|302.79|300.39|301.91|299.51|302.79|300.39|301.91|299.51|0
1652204990000|2022-05-10 17:49:50|302.24|299.84|301.91|299.51|302.24|299.84|301.91|299.51|0
1652205000000|2022-05-10 17:50:00|302.02|299.62|302.57|300.17|302.57|300.17|301.8|299.4|0
1652205010000|2022-05-10 17:50:10|302.46|300.06|302.24|299.84|302.46|300.06|301.86|299.46|0
1652205020000|2022-05-10 17:50:20|302.35|299.95|302.46|300.06|302.57|300.17|302.35|299.95|0
1652205030000|2022-05-10 17:50:30|302.24|299.84|302.24|299.84|302.46|300.06|302.24|299.84|0
1652205040000|2022-05-10 17:50:40|302.41|300.01|301.8|299.4|302.41|300.01|301.8|299.4|0
1652205050000|2022-05-10 17:50:50|301.91|299.51|302.02|299.62|302.02|299.62|301.8|299.4|0
1652205060000|2022-05-10 17:51:00|302.13|299.73|301.36|298.96|302.13|299.73|301.36|298.96|0
1652205070000|2022-05-10 17:51:10|301.25|298.85|303.34|300.94|303.34|300.94|301.25|298.85|0
1652205080000|2022-05-10 17:51:20|302.57|300.17|303.23|300.83|303.23|300.83|302.57|300.17|0
1652205090000|2022-05-10 17:51:30|303.34|300.94|303.45|301.05|303.45|301.05|303.12|300.72|0
1652205100000|2022-05-10 17:51:40|304|301.6|304.44|302.04|304.44|302.04|304|301.6|0
1652205110000|2022-05-10 17:51:50|304.77|302.37|304.44|302.04|304.88|302.48|304.44|302.04|0
1652205120000|2022-05-10 17:52:00|304.66|302.26|304.66|302.26|304.99|302.59|304.66|302.26|0
1652205130000|2022-05-10 17:52:10|304.55|302.15|304.44|302.04|304.83|302.43|304.44|302.04|0
1652205140000|2022-05-10 17:52:20|304.55|302.15|304.83|302.43|304.83|302.43|304.27|301.87|0
1652205150000|2022-05-10 17:52:30|304.88|302.48|304.6|302.2|304.99|302.59|304.6|302.2|0
1652205160000|2022-05-10 17:52:40|304.88|302.48|304.72|302.32|304.88|302.48|304.72|302.32|0
1652205170000|2022-05-10 17:52:50|304.11|301.71|304|301.6|304.55|302.15|304|301.6|0
1652205180000|2022-05-10 17:53:00|303.56|301.16|303.28|300.88|303.67|301.27|303.28|300.88|0
1652205190000|2022-05-10 17:53:10|303.12|300.72|302.62|300.22|303.12|300.72|302.62|300.22|0
1652205200000|2022-05-10 17:53:20|301.91|299.51|302.9|300.5|302.9|300.5|301.91|299.51|0
1652205210000|2022-05-10 17:53:30|303.01|300.61|303.12|300.72|303.12|300.72|302.9|300.5|0
1652205220000|2022-05-10 17:53:40|303.01|300.61|303.34|300.94|303.34|300.94|302.46|300.06|0
1652205230000|2022-05-10 17:53:50|303.23|300.83|303.01|300.61|303.23|300.83|302.9|300.5|0
1652205240000|2022-05-10 17:54:00|302.57|300.17|302.02|299.62|302.79|300.39|302.02|299.62|0
1652205250000|2022-05-10 17:54:10|302.13|299.73|302.02|299.62|302.13|299.73|301.91|299.51|0
1652205260000|2022-05-10 17:54:20|302.13|299.73|302.9|300.5|302.9|300.5|302.13|299.73|0
1652205270000|2022-05-10 17:54:30|303.01|300.61|302.4|300|303.01|300.61|302.35|299.95|0
1652205280000|2022-05-10 17:54:40|302.57|300.17|302.57|300.17|302.68|300.28|302.46|300.06|0
1652205290000|2022-05-10 17:54:50|302.46|300.06|302.4|300|302.46|300.06|302.35|299.95|0
1652205300000|2022-05-10 17:55:00|301.8|299.4|302.13|299.73|302.13|299.73|301.8|299.4|0
1652205310000|2022-05-10 17:55:10|302.24|299.84|303.22|300.82|303.22|300.82|302.24|299.84|0
1652205320000|2022-05-10 17:55:20|303.11|300.71|303|300.6|303.11|300.71|303|300.6|0
1652205330000|2022-05-10 17:55:30|302.89|300.49|303|300.6|303|300.6|302.78|300.38|0
1652205340000|2022-05-10 17:55:40|303.33|300.93|302.89|300.49|303.44|301.04|302.78|300.38|0
1652205350000|2022-05-10 17:55:50|303.44|301.04|302.24|299.84|303.44|301.04|302.24|299.84|0
1652205360000|2022-05-10 17:56:00|302.35|299.95|302.67|300.27|302.78|300.38|302.35|299.95|0
1652205370000|2022-05-10 17:56:10|302.46|300.06|302.56|300.16|302.56|300.16|302.35|299.95|0
1652205380000|2022-05-10 17:56:20|302.67|300.27|301.91|299.51|302.67|300.27|301.91|299.51|0
1652205390000|2022-05-10 17:56:30|302.02|299.62|301.47|299.07|302.02|299.62|301.47|299.07|0
1652205400000|2022-05-10 17:56:40|301.69|299.29|301.36|298.96|301.69|299.29|301.25|298.85|0
1652205410000|2022-05-10 17:56:50|300.59|298.19|300.65|298.25|300.81|298.41|300.59|298.19|0
1652205420000|2022-05-10 17:57:00|300.7|298.3|301.03|298.63|301.03|298.63|300.7|298.3|0
1652205430000|2022-05-10 17:57:10|301.42|299.02|301.91|299.51|301.91|299.51|301.42|299.02|0
1652205440000|2022-05-10 17:57:20|301.47|299.07|300.54|298.14|301.47|299.07|300.54|298.14|0
1652205450000|2022-05-10 17:57:30|300.7|298.3|300.92|298.52|301.25|298.85|300.7|298.3|0
1652205460000|2022-05-10 17:57:40|300.81|298.41|301.14|298.74|301.14|298.74|300.81|298.41|0
1652205470000|2022-05-10 17:57:50|301.09|298.69|301.8|299.4|301.8|299.4|301.09|298.69|0
1652205480000|2022-05-10 17:58:00|301.91|299.51|301.47|299.07|302.02|299.62|301.47|299.07|0
1652205490000|2022-05-10 17:58:10|301.36|298.96|301.25|298.85|301.47|299.07|301.2|298.8|0
1652205500000|2022-05-10 17:58:20|300.92|298.52|301.14|298.74|301.14|298.74|300.81|298.41|0
1652205510000|2022-05-10 17:58:30|300.92|298.52|300.7|298.3|300.92|298.52|300.59|298.19|0
1652205520000|2022-05-10 17:58:40|300.48|298.08|300.48|298.08|300.59|298.19|300.48|298.08|0
1652205530000|2022-05-10 17:58:50|300.32|297.92|300.16|297.76|300.37|297.97|300.16|297.76|0
1652205540000|2022-05-10 17:59:00|300.05|297.65|300.65|298.25|300.65|298.25|300.05|297.65|0
1652205550000|2022-05-10 17:59:10|300.48|298.08|300.26|297.86|300.59|298.19|300.26|297.86|0
1652205560000|2022-05-10 17:59:20|300.1|297.7|300.05|297.65|300.1|297.7|299.94|297.54|0
1652205570000|2022-05-10 17:59:30|299.61|297.21|299.61|297.21|299.72|297.32|299.61|297.21|0
1652205580000|2022-05-10 17:59:40|299.72|297.32|299.17|296.77|299.72|297.32|299.17|296.77|0
1652205590000|2022-05-10 17:59:50|299.07|296.67|299.5|297.1|299.5|297.1|299.07|296.67|0
1652205600000|2022-05-10 18:00:00|299.17|296.77|299.72|297.32|299.72|297.32|298.96|296.56|0
1652205610000|2022-05-10 18:00:10|299.78|297.38|299.72|297.32|299.78|297.38|299.23|296.83|0
1652205620000|2022-05-10 18:00:20|300.26|297.86|300.81|298.41|300.81|298.41|300.26|297.86|0
1652205630000|2022-05-10 18:00:30|301.03|298.63|299.28|296.88|301.03|298.63|299.28|296.88|0
1652205640000|2022-05-10 18:00:40|299.17|296.77|299.72|297.32|299.72|297.32|299.17|296.77|0
1652205650000|2022-05-10 18:00:50|299.28|296.88|300.59|298.19|300.59|298.19|299.28|296.88|0
1652205660000|2022-05-10 18:01:00|300.32|297.92|301.14|298.74|301.58|299.18|300.32|297.92|0
1652205670000|2022-05-10 18:01:10|301.25|298.85|301.52|299.12|301.52|299.12|301.03|298.63|0
1652205680000|2022-05-10 18:01:20|301.25|298.85|301.9|299.5|301.9|299.5|301.25|298.85|0
1652205690000|2022-05-10 18:01:30|301.85|299.45|301.9|299.5|302.01|299.61|301.85|299.45|0
1652205700000|2022-05-10 18:01:40|301.74|299.34|301.68|299.28|301.79|299.39|301.68|299.28|0
1652205710000|2022-05-10 18:01:50|302.01|299.61|301.9|299.5|302.34|299.94|301.9|299.5|0
1652205720000|2022-05-10 18:02:00|301.68|299.28|301.47|299.07|301.68|299.28|301.41|299.01|0
1652205730000|2022-05-10 18:02:10|300.59|298.19|300.7|298.3|300.7|298.3|300.59|298.19|0
1652205740000|2022-05-10 18:02:20|301.03|298.63|301.19|298.79|301.36|298.96|301.03|298.63|0
1652205750000|2022-05-10 18:02:30|300.7|298.3|300.26|297.86|300.7|298.3|300.26|297.86|0
1652205760000|2022-05-10 18:02:40|300.37|297.97|299.61|297.21|300.37|297.97|299.61|297.21|0
1652205770000|2022-05-10 18:02:50|299.28|296.88|298.41|296.01|299.28|296.88|298.41|296.01|0
1652205780000|2022-05-10 18:03:00|298.85|296.45|298.96|296.56|299.06|296.66|298.85|296.45|0
1652205790000|2022-05-10 18:03:10|298.63|296.23|299.17|296.77|299.28|296.88|298.63|296.23|0
1652205800000|2022-05-10 18:03:20|299.39|296.99|300.15|297.75|300.15|297.75|299.39|296.99|0
1652205810000|2022-05-10 18:03:30|299.94|297.54|300.15|297.75|300.15|297.75|299.94|297.54|0
1652205820000|2022-05-10 18:03:40|299.94|297.54|299.83|297.43|299.94|297.54|299.83|297.43|0
1652205830000|2022-05-10 18:03:50|299.77|297.37|299.17|296.77|299.77|297.37|298.85|296.45|0
1652205840000|2022-05-10 18:04:00|298.85|296.45|299.06|296.66|299.28|296.88|298.85|296.45|0
1652205850000|2022-05-10 18:04:10|298.85|296.45|298.95|296.55|298.95|296.55|298.63|296.23|0
1652205860000|2022-05-10 18:04:20|299.5|297.1|299.83|297.43|300.04|297.64|299.5|297.1|0
1652205870000|2022-05-10 18:04:30|299.77|297.37|300.04|297.64|300.48|298.08|299.77|297.37|0
1652205880000|2022-05-10 18:04:40|299.39|296.99|299.83|297.43|300.04|297.64|299.39|296.99|0
1652205890000|2022-05-10 18:04:50|299.28|296.88|299.61|297.21|299.77|297.37|299.28|296.88|0
1652205900000|2022-05-10 18:05:00|299.17|296.77|299.06|296.66|299.28|296.88|299.06|296.66|0
1652205910000|2022-05-10 18:05:10|299.61|297.21|299.28|296.88|299.66|297.26|299.28|296.88|0
1652205920000|2022-05-10 18:05:20|299.17|296.77|299.39|296.99|299.39|296.99|299.17|296.77|0
1652205930000|2022-05-10 18:05:30|299.28|296.88|299.93|297.53|299.99|297.59|299.17|296.77|0
1652205940000|2022-05-10 18:05:40|300.21|297.81|301.03|298.63|301.03|298.63|300.21|297.81|0
1652205950000|2022-05-10 18:05:50|301.14|298.74|301.08|298.68|301.14|298.74|300.92|298.52|0
1652205960000|2022-05-10 18:06:00|300.92|298.52|300.92|298.52|300.92|298.52|300.75|298.35|0
1652205970000|2022-05-10 18:06:10|302.92|300.52|302.59|300.19|302.92|300.52|302.59|300.19|0
1652205980000|2022-05-10 18:06:20|302.87|300.47|303.36|300.96|303.36|300.96|302.87|300.47|0
1652205990000|2022-05-10 18:06:30|304.13|301.73|304.35|301.95|304.35|301.95|303.69|301.29|0
1652206000000|2022-05-10 18:06:40|304.02|301.62|304.79|302.39|305.12|302.72|304.02|301.62|0
1652206010000|2022-05-10 18:06:50|304.68|302.28|304.35|301.95|304.79|302.39|304.13|301.73|0
1652206020000|2022-05-10 18:07:00|303.91|301.51|304.57|302.17|304.57|302.17|303.91|301.51|0
1652206030000|2022-05-10 18:07:10|304.68|302.28|305.01|302.61|305.01|302.61|304.68|302.28|0
1652206040000|2022-05-10 18:07:20|304.9|302.5|305.45|303.05|305.67|303.27|304.9|302.5|0
1652206050000|2022-05-10 18:07:30|305.23|302.83|304.57|302.17|305.23|302.83|304.46|302.06|0
1652206060000|2022-05-10 18:07:40|304.13|301.73|304.35|301.95|304.35|301.95|304.13|301.73|0
1652206070000|2022-05-10 18:07:50|304.46|302.06|304.67|302.27|304.68|302.28|304.46|302.06|0
1652206080000|2022-05-10 18:08:00|304.78|302.38|305.01|302.61|305.34|302.94|304.78|302.38|0
1652206090000|2022-05-10 18:08:10|304.56|302.16|304.78|302.38|304.78|302.38|304.45|302.05|0
1652206100000|2022-05-10 18:08:20|304.89|302.49|303.47|301.07|304.89|302.49|303.47|301.07|0
1652206110000|2022-05-10 18:08:30|303.58|301.18|303.58|301.18|303.74|301.34|303.58|301.18|0
1652206120000|2022-05-10 18:08:40|303.8|301.4|304.12|301.72|304.12|301.72|303.8|301.4|0
1652206130000|2022-05-10 18:08:50|303.91|301.51|304.51|302.11|304.67|302.27|303.91|301.51|0
1652206140000|2022-05-10 18:09:00|304.45|302.05|304.45|302.05|304.45|302.05|304.34|301.94|0
1652206150000|2022-05-10 18:09:10|304.34|301.94|304.01|301.61|304.34|301.94|304.01|301.61|0
1652206160000|2022-05-10 18:09:20|303.69|301.29|303.47|301.07|304.01|301.61|303.47|301.07|0
1652206170000|2022-05-10 18:09:30|303.63|301.23|303.36|300.96|303.69|301.29|303.36|300.96|0
1652206180000|2022-05-10 18:09:40|303.47|301.07|304.23|301.83|304.23|301.83|303.36|300.96|0
1652206190000|2022-05-10 18:09:50|304.34|301.94|305.44|303.04|305.44|303.04|304.34|301.94|0
1652206200000|2022-05-10 18:10:00|305.33|302.93|304.45|302.05|305.33|302.93|304.45|302.05|0
1652206210000|2022-05-10 18:10:10|305|302.6|304.45|302.05|305.22|302.82|304.45|302.05|0
1652206220000|2022-05-10 18:10:20|304.97|302.57|304.86|302.46|305.19|302.79|304.86|302.46|0
1652206230000|2022-05-10 18:10:30|304.75|302.35|304.86|302.46|304.86|302.46|304.75|302.35|0
1652206240000|2022-05-10 18:10:40|304.58|302.18|305.3|302.9|305.3|302.9|304.58|302.18|0
1652206250000|2022-05-10 18:10:50|305.52|303.12|305.41|303.01|305.52|303.12|305.19|302.79|0
1652206260000|2022-05-10 18:11:00|306.18|303.78|305.96|303.56|306.18|303.78|305.96|303.56|0
1652206270000|2022-05-10 18:11:10|305.63|303.23|305.19|302.79|305.63|303.23|305.19|302.79|0
1652206280000|2022-05-10 18:11:20|305.52|303.12|305.63|303.23|305.63|303.23|305.3|302.9|0
1652206290000|2022-05-10 18:11:30|305.52|303.12|305.63|303.23|305.63|303.23|305.3|302.9|0
1652206300000|2022-05-10 18:11:40|305.52|303.12|305.85|303.45|305.85|303.45|305.52|303.12|0
1652206310000|2022-05-10 18:11:50|306.07|303.67|304.85|302.45|306.07|303.67|304.85|302.45|0
1652206320000|2022-05-10 18:12:00|305.41|303.01|304.63|302.23|305.41|303.01|304.63|302.23|0
1652206330000|2022-05-10 18:12:10|304.41|302.01|304.52|302.12|304.52|302.12|304.19|301.79|0
1652206340000|2022-05-10 18:12:20|304.63|302.23|304.58|302.18|304.63|302.23|304.52|302.12|0
1652206350000|2022-05-10 18:12:30|304.85|302.45|305.41|303.01|305.74|303.34|304.85|302.45|0
1652206360000|2022-05-10 18:12:40|304.85|302.45|304.63|302.23|304.85|302.45|304.63|302.23|0
1652206370000|2022-05-10 18:12:50|305.07|302.67|305.07|302.67|305.07|302.67|304.96|302.56|0
1652206380000|2022-05-10 18:13:00|305.46|303.06|305.18|302.78|305.46|303.06|304.96|302.56|0
1652206390000|2022-05-10 18:13:10|305.07|302.67|305.29|302.89|305.29|302.89|304.74|302.34|0
1652206400000|2022-05-10 18:13:20|305.18|302.78|305.29|302.89|305.29|302.89|305.07|302.67|0
1652206410000|2022-05-10 18:13:30|305.07|302.67|304.96|302.56|305.07|302.67|304.85|302.45|0
1652206420000|2022-05-10 18:13:40|304.85|302.45|303.86|301.46|304.85|302.45|303.86|301.46|0
1652206430000|2022-05-10 18:13:50|303.21|300.81|303.32|300.92|303.32|300.92|302.88|300.48|0
1652206440000|2022-05-10 18:14:00|301.56|299.16|302.22|299.82|302.22|299.82|301.56|299.16|0
1652206450000|2022-05-10 18:14:10|302|299.6|301.35|298.95|302|299.6|301.35|298.95|0
1652206460000|2022-05-10 18:14:20|301.56|299.16|301.02|298.62|301.56|299.16|301.02|298.62|0
1652206470000|2022-05-10 18:14:30|300.8|298.4|300.64|298.24|301.08|298.68|300.64|298.24|0
1652206480000|2022-05-10 18:14:40|300.31|297.91|300.47|298.07|300.47|298.07|300.15|297.75|0
1652206490000|2022-05-10 18:14:50|300.58|298.18|301.02|298.62|301.35|298.95|300.58|298.18|0
1652206500000|2022-05-10 18:15:00|301.35|298.95|301.35|298.95|301.56|299.16|301.13|298.73|0
1652206510000|2022-05-10 18:15:10|301.02|298.62|301.45|299.05|301.45|299.05|301.02|298.62|0
1652206520000|2022-05-10 18:15:20|301.35|298.95|303.2|300.8|303.2|300.8|301.35|298.95|0
1652206530000|2022-05-10 18:15:30|303.48|301.08|305.62|303.22|305.62|303.22|303.48|301.08|0
1652206540000|2022-05-10 18:15:40|305.73|303.33|305.73|303.33|306.18|303.78|305.73|303.33|0
1652206550000|2022-05-10 18:15:50|305.96|303.56|305.62|303.22|305.96|303.56|305.62|303.22|0
1652206560000|2022-05-10 18:16:00|305.4|303|307.28|304.88|307.61|305.21|305.4|303|0
1652206570000|2022-05-10 18:16:10|306.95|304.55|309.17|306.77|309.17|306.77|306.95|304.55|0
1652206580000|2022-05-10 18:16:20|309.06|306.66|309.84|307.44|309.84|307.44|309|306.6|0
1652206590000|2022-05-10 18:16:30|309.95|307.55|309.95|307.55|310.17|307.77|309.95|307.55|0
1652206600000|2022-05-10 18:16:40|309.5|307.1|310.45|308.05|310.45|308.05|309.5|307.1|0
1652206610000|2022-05-10 18:16:50|310.51|308.11|310.51|308.11|310.51|308.11|310.39|307.99|0
1652206620000|2022-05-10 18:17:00|309.89|307.49|310.9|308.5|310.9|308.5|309.89|307.49|0
1652206630000|2022-05-10 18:17:10|310.62|308.22|309.95|307.55|310.62|308.22|309.95|307.55|0
1652206640000|2022-05-10 18:17:20|310.06|307.66|309.73|307.33|310.06|307.66|309.73|307.33|0
1652206650000|2022-05-10 18:17:30|309.95|307.55|310.28|307.88|310.28|307.88|309.61|307.21|0
1652206660000|2022-05-10 18:17:40|310.51|308.11|311.06|308.66|311.06|308.66|310.51|308.11|0
1652206670000|2022-05-10 18:17:50|310.95|308.55|310.28|307.88|310.95|308.55|310.01|307.61|0
1652206680000|2022-05-10 18:18:00|309.72|307.32|309.61|307.21|309.72|307.32|309.06|306.66|0
1652206690000|2022-05-10 18:18:10|309.06|306.66|309.61|307.21|309.61|307.21|309.06|306.66|0
1652206700000|2022-05-10 18:18:20|309.28|306.88|309.39|306.99|309.5|307.1|309.28|306.88|0
1652206710000|2022-05-10 18:18:30|309.28|306.88|308.5|306.1|309.28|306.88|308.5|306.1|0
1652206720000|2022-05-10 18:18:40|308.28|305.88|306.95|304.55|308.28|305.88|306.4|304|0
1652206730000|2022-05-10 18:18:50|307.28|304.88|306.4|304|307.28|304.88|306.4|304|0
1652206740000|2022-05-10 18:19:00|305.4|303|304.63|302.23|305.62|303.22|304.63|302.23|0
1652206750000|2022-05-10 18:19:10|305.07|302.67|304.41|302.01|305.07|302.67|304.41|302.01|0
1652206760000|2022-05-10 18:19:20|304.85|302.45|305.84|303.44|305.84|303.44|304.85|302.45|0
1652206770000|2022-05-10 18:19:30|305.18|302.78|305.62|303.22|306.06|303.66|305.18|302.78|0
1652206780000|2022-05-10 18:19:40|305.4|303|305.84|303.44|305.84|303.44|305.29|302.89|0
1652206790000|2022-05-10 18:19:50|305.62|303.22|305.4|303|306.06|303.66|305.4|303|0
1652206800000|2022-05-10 18:20:00|305.18|302.78|306.28|303.88|306.28|303.88|305.18|302.78|0
1652206810000|2022-05-10 18:20:10|306.62|304.22|305.4|303|306.62|304.22|305.4|303|0
1652206820000|2022-05-10 18:20:20|305.84|303.44|305.62|303.22|305.84|303.44|305.62|303.22|0
1652206830000|2022-05-10 18:20:30|304.96|302.56|305.18|302.78|305.18|302.78|304.19|301.79|0
1652206840000|2022-05-10 18:20:40|305.29|302.89|306.06|303.66|306.06|303.66|305.29|302.89|0
1652206850000|2022-05-10 18:20:50|306.39|303.99|306.45|304.05|306.45|304.05|306.06|303.66|0
1652206860000|2022-05-10 18:21:00|306.28|303.88|306.06|303.66|306.62|304.22|305.73|303.33|0
1652206870000|2022-05-10 18:21:10|304.94|302.54|304.94|302.54|304.99|302.59|304.94|302.54|0
1652206880000|2022-05-10 18:21:20|305.27|302.87|304.27|301.87|305.27|302.87|304.27|301.87|0
1652206890000|2022-05-10 18:21:30|304.05|301.65|304.05|301.65|304.16|301.76|303.94|301.54|0
1652206900000|2022-05-10 18:21:40|303.5|301.1|303.89|301.49|303.94|301.54|303.5|301.1|0
1652206910000|2022-05-10 18:21:50|304.05|301.65|304.27|301.87|304.27|301.87|303.94|301.54|0
1652206920000|2022-05-10 18:22:00|303.72|301.32|303.17|300.77|303.72|301.32|303.17|300.77|0
1652206930000|2022-05-10 18:22:10|302.62|300.22|302.84|300.44|303.17|300.77|302.62|300.22|0
1652206940000|2022-05-10 18:22:20|303.06|300.66|302.9|300.5|303.06|300.66|302.68|300.28|0
1652206950000|2022-05-10 18:22:30|302.95|300.55|302.9|300.5|302.95|300.55|302.68|300.28|0
1652206960000|2022-05-10 18:22:40|302.84|300.44|303.83|301.43|303.83|301.43|302.84|300.44|0
1652206970000|2022-05-10 18:22:50|303.5|301.1|303.83|301.43|303.83|301.43|303.5|301.1|0
1652206980000|2022-05-10 18:23:00|303.61|301.21|304.16|301.76|304.16|301.76|303.61|301.21|0
1652206990000|2022-05-10 18:23:10|304.49|302.09|304.71|302.31|304.71|302.31|304.38|301.98|0
1652207000000|2022-05-10 18:23:20|304.49|302.09|304.83|302.43|305.05|302.65|304.49|302.09|0
1652207010000|2022-05-10 18:23:30|305.16|302.76|304.71|302.31|305.16|302.76|304.71|302.31|0
1652207020000|2022-05-10 18:23:40|304.77|302.37|305.6|303.2|305.6|303.2|304.77|302.37|0
1652207030000|2022-05-10 18:23:50|306.37|303.97|307.82|305.42|307.82|305.42|306.26|303.86|0
1652207040000|2022-05-10 18:24:00|307.37|304.97|307.93|305.53|308.15|305.75|307.37|304.97|0
1652207050000|2022-05-10 18:24:10|308.6|306.2|308.15|305.75|308.6|306.2|308.15|305.75|0
1652207060000|2022-05-10 18:24:20|307.82|305.42|307.82|305.42|307.93|305.53|307.21|304.81|0
1652207070000|2022-05-10 18:24:30|308.04|305.64|307.82|305.42|308.04|305.64|307.71|305.31|0
1652207080000|2022-05-10 18:24:40|307.37|304.97|307.54|305.14|307.93|305.53|307.37|304.97|0
1652207090000|2022-05-10 18:24:50|307.71|305.31|307.93|305.53|307.93|305.53|307.04|304.64|0
1652207100000|2022-05-10 18:25:00|307.82|305.42|308.93|306.53|308.93|306.53|307.82|305.42|0
1652207110000|2022-05-10 18:25:10|308.37|305.97|308.04|305.64|308.37|305.97|308.04|305.64|0
1652207120000|2022-05-10 18:25:20|308.26|305.86|308.21|305.81|308.6|306.2|308.21|305.81|0
1652207130000|2022-05-10 18:25:30|307.48|305.08|307.82|305.42|308.37|305.97|307.48|305.08|0
1652207140000|2022-05-10 18:25:40|307.71|305.31|308.48|306.08|308.48|306.08|307.71|305.31|0
1652207150000|2022-05-10 18:25:50|308.6|306.2|308.6|306.2|308.6|306.2|308.37|305.97|0
1652207160000|2022-05-10 18:26:00|309.38|306.98|309.15|306.75|309.38|306.98|308.71|306.31|0
1652207170000|2022-05-10 18:26:10|309.38|306.98|310.27|307.87|310.27|307.87|309.38|306.98|0
1652207180000|2022-05-10 18:26:20|310.5|308.1|309.6|307.2|310.5|308.1|309.6|307.2|0
1652207190000|2022-05-10 18:26:30|309.44|307.04|309.6|307.2|309.82|307.42|309.44|307.04|0
1652207200000|2022-05-10 18:26:40|309.82|307.42|310.22|307.82|310.38|307.98|309.82|307.42|0
1652207210000|2022-05-10 18:26:50|310.27|307.87|310.27|307.87|310.44|308.04|310.27|307.87|0
1652207220000|2022-05-10 18:27:00|311.06|308.66|310.83|308.43|311.11|308.71|310.83|308.43|0
1652207230000|2022-05-10 18:27:10|311.06|308.66|311.5|309.1|311.5|309.1|311.06|308.66|0
1652207240000|2022-05-10 18:27:20|311.62|309.22|311.73|309.33|311.73|309.33|311.23|308.83|0
1652207250000|2022-05-10 18:27:30|311.84|309.44|312.4|310|312.4|310|311.84|309.44|0
1652207260000|2022-05-10 18:27:40|312.18|309.78|312.4|310|312.63|310.23|312.18|309.78|0
1652207270000|2022-05-10 18:27:50|312.63|310.23|312.63|310.23|313.08|310.68|312.63|310.23|0
1652207280000|2022-05-10 18:28:00|312.07|309.67|311|308.6|312.07|309.67|310.94|308.54|0
1652207290000|2022-05-10 18:28:10|310.94|308.54|310.78|308.38|310.94|308.54|310.61|308.21|0
1652207300000|2022-05-10 18:28:20|309.38|306.98|308.93|306.53|309.38|306.98|308.93|306.53|0
1652207310000|2022-05-10 18:28:30|307.93|305.53|309.26|306.86|309.26|306.86|307.93|305.53|0
1652207320000|2022-05-10 18:28:40|309.38|306.98|309.38|306.98|309.38|306.98|309.1|306.7|0
1652207330000|2022-05-10 18:28:50|309.6|307.2|310.16|307.76|310.38|307.98|309.6|307.2|0
1652207340000|2022-05-10 18:29:00|310.44|308.04|311.45|309.05|311.45|309.05|310.27|307.87|0
1652207350000|2022-05-10 18:29:10|311.05|308.65|310.83|308.43|311.05|308.65|310.83|308.43|0
1652207360000|2022-05-10 18:29:20|310.89|308.49|310.05|307.65|310.89|308.49|309.6|307.2|0
1652207370000|2022-05-10 18:29:30|310.27|307.87|309.93|307.53|310.27|307.87|309.55|307.15|0
1652207380000|2022-05-10 18:29:40|310.05|307.65|310.61|308.21|310.72|308.32|309.93|307.53|0
1652207390000|2022-05-10 18:29:50|309.99|307.59|309.6|307.2|309.99|307.59|309.6|307.2|0
1652207400000|2022-05-10 18:30:00|309.38|306.98|309.66|307.26|309.71|307.31|309.38|306.98|0
1652207410000|2022-05-10 18:30:10|309.6|307.2|309.49|307.09|309.6|307.2|309.15|306.75|0
1652207420000|2022-05-10 18:30:20|309.38|306.98|309.38|306.98|309.6|307.2|309.38|306.98|0
1652207430000|2022-05-10 18:30:30|308.82|306.42|308.04|305.64|309.04|306.64|308.04|305.64|0
1652207440000|2022-05-10 18:30:40|308.15|305.75|309.04|306.64|309.04|306.64|308.15|305.75|0
1652207450000|2022-05-10 18:30:50|308.82|306.42|308.93|306.53|309.37|306.97|308.82|306.42|0
1652207460000|2022-05-10 18:31:00|308.82|306.42|309.93|307.53|309.93|307.53|308.82|306.42|0
1652207470000|2022-05-10 18:31:10|309.6|307.2|309.82|307.42|309.93|307.53|309.6|307.2|0
1652207480000|2022-05-10 18:31:20|309.6|307.2|309.49|307.09|309.71|307.31|309.26|306.86|0
1652207490000|2022-05-10 18:31:30|310.61|308.21|310.49|308.09|310.61|308.21|310.05|307.65|0
1652207500000|2022-05-10 18:31:40|310.6|308.2|310.94|308.54|311.28|308.88|310.6|308.2|0
1652207510000|2022-05-10 18:31:50|311.05|308.65|310.72|308.32|311.05|308.65|310.72|308.32|0
1652207520000|2022-05-10 18:32:00|309.82|307.42|309.93|307.53|309.93|307.53|309.54|307.14|0
1652207530000|2022-05-10 18:32:10|309.54|307.14|309.77|307.37|309.77|307.37|309.49|307.09|0
1652207540000|2022-05-10 18:32:20|309.88|307.48|310.16|307.76|310.16|307.76|309.88|307.48|0
1652207550000|2022-05-10 18:32:30|310.27|307.87|310.04|307.64|310.27|307.87|310.04|307.64|0
1652207560000|2022-05-10 18:32:40|310.38|307.98|309.71|307.31|310.38|307.98|309.71|307.31|0
1652207570000|2022-05-10 18:32:50|310.04|307.64|310.27|307.87|310.27|307.87|309.82|307.42|0
1652207580000|2022-05-10 18:33:00|309.82|307.42|309.6|307.2|310.1|307.7|309.6|307.2|0
1652207590000|2022-05-10 18:33:10|310.16|307.76|310.33|307.93|310.33|307.93|310.04|307.64|0
1652207600000|2022-05-10 18:33:20|310.72|308.32|310.55|308.15|310.72|308.32|310.49|308.09|0
1652207610000|2022-05-10 18:33:30|310.72|308.32|311.16|308.76|311.16|308.76|310.6|308.2|0
1652207620000|2022-05-10 18:33:40|310.83|308.43|310.49|308.09|310.94|308.54|310.27|307.87|0
1652207630000|2022-05-10 18:33:50|310.04|307.64|309.82|307.42|310.21|307.81|309.82|307.42|0
1652207640000|2022-05-10 18:34:00|310.16|307.76|310.6|308.2|310.72|308.32|310.16|307.76|0
1652207650000|2022-05-10 18:34:10|310.27|307.87|310.72|308.32|310.72|308.32|309.82|307.42|0
1652207660000|2022-05-10 18:34:20|310.83|308.43|311.28|308.88|311.28|308.88|310.83|308.43|0
1652207670000|2022-05-10 18:34:30|311.05|308.65|311.28|308.88|311.28|308.88|310.94|308.54|0
1652207680000|2022-05-10 18:34:40|310.49|308.09|310.83|308.43|310.83|308.43|310.49|308.09|0
1652207690000|2022-05-10 18:34:50|310.94|308.54|309.93|307.53|310.94|308.54|309.93|307.53|0
1652207700000|2022-05-10 18:35:00|310.27|307.87|308.76|306.36|310.27|307.87|308.7|306.3|0
1652207710000|2022-05-10 18:35:10|308.7|306.3|309.26|306.86|309.26|306.86|308.7|306.3|0
1652207720000|2022-05-10 18:35:20|308.93|306.53|307.92|305.52|308.93|306.53|307.92|305.52|0
1652207730000|2022-05-10 18:35:30|308.48|306.08|309.48|307.08|309.48|307.08|308.48|306.08|0
1652207740000|2022-05-10 18:35:40|308.7|306.3|308.48|306.08|308.7|306.3|308.15|305.75|0
1652207750000|2022-05-10 18:35:50|308.15|305.75|307.26|304.86|308.15|305.75|307.26|304.86|0
1652207760000|2022-05-10 18:36:00|307.81|305.41|307.59|305.19|307.81|305.41|307.42|305.02|0
1652207770000|2022-05-10 18:36:10|307.37|304.97|306.59|304.19|307.59|305.19|306.59|304.19|0
1652207780000|2022-05-10 18:36:20|306.48|304.08|306.81|304.41|306.81|304.41|306.48|304.08|0
1652207790000|2022-05-10 18:36:30|306.09|303.69|306.48|304.08|306.59|304.19|306.09|303.69|0
1652207800000|2022-05-10 18:36:40|306.7|304.3|306.98|304.58|307.14|304.74|306.7|304.3|0
1652207810000|2022-05-10 18:36:50|307.48|305.08|308.31|305.91|308.31|305.91|307.48|305.08|0
1652207820000|2022-05-10 18:37:00|307.92|305.52|308.48|306.08|308.48|306.08|307.92|305.52|0
1652207830000|2022-05-10 18:37:10|307.48|305.08|307.81|305.41|307.81|305.41|307.14|304.74|0
1652207840000|2022-05-10 18:37:20|308.03|305.63|309.71|307.31|309.71|307.31|308.03|305.63|0
1652207850000|2022-05-10 18:37:30|309.93|307.53|309.59|307.19|309.93|307.53|309.59|307.19|0
1652207860000|2022-05-10 18:37:40|309.93|307.53|309.82|307.42|310.15|307.75|309.82|307.42|0
1652207870000|2022-05-10 18:37:50|309.93|307.53|309.15|306.75|310.04|307.64|309.15|306.75|0
1652207880000|2022-05-10 18:38:00|309.48|307.08|309.59|307.19|310.15|307.75|309.48|307.08|0
1652207890000|2022-05-10 18:38:10|308.7|306.3|308.87|306.47|308.92|306.52|308.7|306.3|0
1652207900000|2022-05-10 18:38:20|308.59|306.19|309.26|306.86|309.43|307.03|308.59|306.19|0
1652207910000|2022-05-10 18:38:30|309.15|306.75|308.92|306.52|309.37|306.97|308.92|306.52|0
1652207920000|2022-05-10 18:38:40|308.7|306.3|309.04|306.64|309.04|306.64|308.7|306.3|0
1652207930000|2022-05-10 18:38:50|309.37|306.97|309.71|307.31|309.71|307.31|309.15|306.75|0
1652207940000|2022-05-10 18:39:00|309.59|307.19|308.98|306.58|309.59|307.19|308.98|306.58|0
1652207950000|2022-05-10 18:39:10|309.26|306.86|310.04|307.64|310.04|307.64|309.26|306.86|0
1652207960000|2022-05-10 18:39:20|309.82|307.42|309.59|307.19|309.82|307.42|309.54|307.14|0
1652207970000|2022-05-10 18:39:30|310.15|307.75|309.71|307.31|310.15|307.75|309.71|307.31|0
1652207980000|2022-05-10 18:39:40|309.59|307.19|309.82|307.42|309.93|307.53|309.59|307.19|0
1652207990000|2022-05-10 18:39:50|310.04|307.64|309.82|307.42|310.04|307.64|309.37|306.97|0
1652208000000|2022-05-10 18:40:00|310.49|308.09|310.82|308.42|310.82|308.42|310.26|307.86|0
1652208010000|2022-05-10 18:40:10|311.5|309.1|310.94|308.54|311.67|309.27|310.71|308.31|0
1652208020000|2022-05-10 18:40:20|311.27|308.87|312.28|309.88|312.4|310|311.27|308.87|0
1652208030000|2022-05-10 18:40:30|312.4|310|312.4|310|312.73|310.33|312.4|310|0
1652208040000|2022-05-10 18:40:40|312.23|309.83|311.39|308.99|312.23|309.83|311.39|308.99|0
1652208050000|2022-05-10 18:40:50|310.15|307.75|309.82|307.42|310.26|307.86|309.82|307.42|0
1652208060000|2022-05-10 18:41:00|310.04|307.64|310.15|307.75|310.15|307.75|309.93|307.53|0
1652208070000|2022-05-10 18:41:10|309.7|307.3|309.93|307.53|309.93|307.53|309.7|307.3|0
1652208080000|2022-05-10 18:41:20|310.49|308.09|309.15|306.75|310.49|308.09|309.15|306.75|0
1652208090000|2022-05-10 18:41:30|308.7|306.3|307.81|305.41|308.7|306.3|307.81|305.41|0
1652208100000|2022-05-10 18:41:40|307.48|305.08|307.48|305.08|307.7|305.3|307.14|304.74|0
1652208110000|2022-05-10 18:41:50|307.42|305.02|307.03|304.63|307.42|305.02|306.76|304.36|0
1652208120000|2022-05-10 18:42:00|306.64|304.24|305.59|303.19|306.92|304.52|305.59|303.19|0
1652208130000|2022-05-10 18:42:10|305.26|302.86|304.43|302.03|305.26|302.86|304.37|301.97|0
1652208140000|2022-05-10 18:42:20|304.59|302.19|305.15|302.75|305.37|302.97|304.59|302.19|0
1652208150000|2022-05-10 18:42:30|305.48|303.08|305.92|303.52|305.92|303.52|305.43|303.03|0
1652208160000|2022-05-10 18:42:40|305.48|303.08|304.93|302.53|305.48|303.08|304.82|302.42|0
1652208170000|2022-05-10 18:42:50|304.87|302.47|304.93|302.53|304.93|302.53|304.7|302.3|0
1652208180000|2022-05-10 18:43:00|304.26|301.86|304.37|301.97|304.37|301.97|304.26|301.86|0
1652208190000|2022-05-10 18:43:10|304.04|301.64|303.93|301.53|304.04|301.64|303.71|301.31|0
1652208200000|2022-05-10 18:43:20|304.15|301.75|304.04|301.64|304.37|301.97|304.04|301.64|0
1652208210000|2022-05-10 18:43:30|304.26|301.86|304.04|301.64|304.26|301.86|303.93|301.53|0
1652208220000|2022-05-10 18:43:40|303.71|301.31|303.71|301.31|304.04|301.64|303.71|301.31|0
1652208230000|2022-05-10 18:43:50|303.66|301.26|303.49|301.09|303.93|301.53|303.49|301.09|0
1652208240000|2022-05-10 18:44:00|304.04|301.64|303.16|300.76|304.04|301.64|302.94|300.54|0
1652208250000|2022-05-10 18:44:10|303.55|301.15|303.38|300.98|303.55|301.15|303.16|300.76|0
1652208260000|2022-05-10 18:44:20|303.49|301.09|302.5|300.1|303.49|301.09|302.5|300.1|0
1652208270000|2022-05-10 18:44:30|302.39|299.99|302.78|300.38|302.78|300.38|302.39|299.99|0
1652208280000|2022-05-10 18:44:40|302.83|300.43|303.16|300.76|303.16|300.76|302.83|300.43|0
1652208290000|2022-05-10 18:44:50|302.94|300.54|302.72|300.32|302.94|300.54|302.72|300.32|0
1652208300000|2022-05-10 18:45:00|303.16|300.76|303.38|300.98|303.38|300.98|302.94|300.54|0
1652208310000|2022-05-10 18:45:10|303.71|301.31|303.88|301.48|303.99|301.59|303.71|301.31|0
1652208320000|2022-05-10 18:45:20|304.48|302.08|303.82|301.42|304.48|302.08|303.71|301.31|0
1652208330000|2022-05-10 18:45:30|303.93|301.53|304.59|302.19|304.59|302.19|303.93|301.53|0
1652208340000|2022-05-10 18:45:40|304.26|301.86|305.26|302.86|305.59|303.19|304.26|301.86|0
1652208350000|2022-05-10 18:45:50|304.26|301.86|304.04|301.64|304.26|301.86|303.93|301.53|0
1652208360000|2022-05-10 18:46:00|304.81|302.41|305.37|302.97|305.48|303.08|304.81|302.41|0
1652208370000|2022-05-10 18:46:10|305.7|303.3|305.59|303.19|305.81|303.41|305.59|303.19|0
1652208380000|2022-05-10 18:46:20|305.48|303.08|306.92|304.52|307.14|304.74|305.37|302.97|0
1652208390000|2022-05-10 18:46:30|307.25|304.85|307.47|305.07|307.58|305.18|307.25|304.85|0
1652208400000|2022-05-10 18:46:40|307.03|304.63|307.25|304.85|307.31|304.91|307.03|304.63|0
1652208410000|2022-05-10 18:46:50|306.92|304.52|307.14|304.74|307.14|304.74|306.81|304.41|0
1652208420000|2022-05-10 18:47:00|309.37|306.97|308.87|306.47|309.37|306.97|308.7|306.3|0
1652208430000|2022-05-10 18:47:10|308.59|306.19|309.37|306.97|309.37|306.97|308.59|306.19|0
1652208440000|2022-05-10 18:47:20|310.37|307.97|310.93|308.53|311.05|308.65|310.26|307.86|0
1652208450000|2022-05-10 18:47:30|311.05|308.65|311.27|308.87|311.27|308.87|310.93|308.53|0
1652208460000|2022-05-10 18:47:40|310.48|308.08|310.6|308.2|310.66|308.26|310.26|307.86|0
1652208470000|2022-05-10 18:47:50|310.37|307.97|310.93|308.53|310.93|308.53|310.37|307.97|0
1652208480000|2022-05-10 18:48:00|310.82|308.42|310.37|307.97|311.05|308.65|310.37|307.97|0
1652208490000|2022-05-10 18:48:10|310.26|307.86|310.37|307.97|310.37|307.97|310.04|307.64|0
1652208500000|2022-05-10 18:48:20|310.65|308.25|310.48|308.08|310.65|308.25|310.43|308.03|0
1652208510000|2022-05-10 18:48:30|310.15|307.75|309.7|307.3|310.15|307.75|309.7|307.3|0
1652208520000|2022-05-10 18:48:40|309.37|306.97|309.48|307.08|309.76|307.36|309.37|306.97|0
1652208530000|2022-05-10 18:48:50|309.59|307.19|309.37|306.97|309.59|307.19|309.37|306.97|0
1652208540000|2022-05-10 18:49:00|309.14|306.74|308.14|305.74|309.14|306.74|308.14|305.74|0
1652208550000|2022-05-10 18:49:10|308.25|305.85|308.42|306.02|308.47|306.07|308.25|305.85|0
1652208560000|2022-05-10 18:49:20|308.92|306.52|308.81|306.41|308.92|306.52|308.36|305.96|0
1652208570000|2022-05-10 18:49:30|309.59|307.19|309.03|306.63|309.65|307.25|309.03|306.63|0
1652208580000|2022-05-10 18:49:40|309.25|306.85|307.69|305.29|309.25|306.85|307.69|305.29|0
1652208590000|2022-05-10 18:49:50|307.8|305.4|307.14|304.74|308.03|305.63|307.14|304.74|0
1652208600000|2022-05-10 18:50:00|307.8|305.4|307.2|304.8|307.8|305.4|307.03|304.63|0
1652208610000|2022-05-10 18:50:10|305.36|302.96|305.7|303.3|305.7|303.3|305.14|302.74|0
1652208620000|2022-05-10 18:50:20|306.69|304.29|306.25|303.85|306.69|304.29|306.25|303.85|0
1652208630000|2022-05-10 18:50:30|305.14|302.74|305.47|303.07|305.7|303.3|305.14|302.74|0
1652208640000|2022-05-10 18:50:40|305.59|303.19|306.69|304.29|306.69|304.29|305.59|303.19|0
1652208650000|2022-05-10 18:50:50|306.09|303.69|305.81|303.41|306.25|303.85|305.81|303.41|0
1652208660000|2022-05-10 18:51:00|305.36|302.96|305.92|303.52|306.25|303.85|305.36|302.96|0
1652208670000|2022-05-10 18:51:10|306.36|303.96|308.25|305.85|308.47|306.07|306.36|303.96|0
1652208680000|2022-05-10 18:51:20|308.2|305.8|308.81|306.41|309.03|306.63|308.2|305.8|0
1652208690000|2022-05-10 18:51:30|308.86|306.46|308.81|306.41|308.86|306.46|308.2|305.8|0
1652208700000|2022-05-10 18:51:40|308.64|306.24|308.2|305.8|308.64|306.24|308.2|305.8|0
1652208710000|2022-05-10 18:51:50|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1652208720000|2022-05-10 18:52:00|308.86|306.46|307.69|305.29|308.86|306.46|307.69|305.29|0
1652208730000|2022-05-10 18:52:10|307.14|304.74|306.47|304.07|307.25|304.85|306.47|304.07|0
1652208740000|2022-05-10 18:52:20|306.69|304.29|302.1|299.7|306.69|304.29|302.1|299.7|0
1652208750000|2022-05-10 18:52:30|302.54|300.14|302.43|300.03|302.54|300.14|302.32|299.92|0
1652208760000|2022-05-10 18:52:40|302.1|299.7|302.76|300.36|302.82|300.42|302.1|299.7|0
1652208770000|2022-05-10 18:52:50|301.1|298.7|302.1|299.7|302.1|299.7|301.1|298.7|0
1652208780000|2022-05-10 18:53:00|302.26|299.86|303.32|300.92|303.6|301.2|302.26|299.86|0
1652208790000|2022-05-10 18:53:10|303.09|300.69|302.76|300.36|303.09|300.69|302.76|300.36|0
1652208800000|2022-05-10 18:53:20|302.1|299.7|302.1|299.7|302.21|299.81|301.65|299.25|0
1652208810000|2022-05-10 18:53:30|302.21|299.81|302.1|299.7|302.32|299.92|301.99|299.59|0
1652208820000|2022-05-10 18:53:40|301.87|299.47|301.82|299.42|301.87|299.47|301.54|299.14|0
1652208830000|2022-05-10 18:53:50|301.98|299.58|301.98|299.58|301.98|299.58|301.54|299.14|0
1652208840000|2022-05-10 18:54:00|301.65|299.25|303.39|300.99|303.39|300.99|301.65|299.25|0
1652208850000|2022-05-10 18:54:10|303.55|301.15|302.12|299.72|303.55|301.15|302.12|299.72|0
1652208860000|2022-05-10 18:54:20|302.34|299.94|302.78|300.38|302.78|300.38|302.23|299.83|0
1652208870000|2022-05-10 18:54:30|302.89|300.49|304.55|302.15|304.55|302.15|302.89|300.49|0
1652208880000|2022-05-10 18:54:40|304.44|302.04|303.66|301.26|304.44|302.04|303.66|301.26|0
1652208890000|2022-05-10 18:54:50|303.55|301.15|303.11|300.71|303.55|301.15|303.11|300.71|0
1652208900000|2022-05-10 18:55:00|302.89|300.49|302.45|300.05|302.95|300.55|302.45|300.05|0
1652208910000|2022-05-10 18:55:10|302.5|300.1|303.44|301.04|303.44|301.04|302.5|300.1|0
1652208920000|2022-05-10 18:55:20|303.33|300.93|303.11|300.71|303.55|301.15|303.11|300.71|0
1652208930000|2022-05-10 18:55:30|303.33|300.93|303|300.6|303.66|301.26|303|300.6|0
1652208940000|2022-05-10 18:55:40|303.06|300.66|304|301.6|304|301.6|303.06|300.66|0
1652208950000|2022-05-10 18:55:50|303.55|301.15|304.55|302.15|304.55|302.15|303.44|301.04|0
1652208960000|2022-05-10 18:56:00|304.44|302.04|305.89|303.49|305.94|303.54|304.44|302.04|0
1652208970000|2022-05-10 18:56:10|305.44|303.04|306.11|303.71|306.11|303.71|305.44|303.04|0
1652208980000|2022-05-10 18:56:20|306.44|304.04|306.67|304.27|306.78|304.38|306.44|304.04|0
1652208990000|2022-05-10 18:56:30|307.11|304.71|307.45|305.05|307.45|305.05|306.89|304.49|0
1652209000000|2022-05-10 18:56:40|307.9|305.5|308.35|305.95|308.79|306.39|307.9|305.5|0
1652209010000|2022-05-10 18:56:50|308.68|306.28|308.79|306.39|308.79|306.39|308.46|306.06|0
1652209020000|2022-05-10 18:57:00|308.46|306.06|306.73|304.33|308.46|306.06|306.73|304.33|0
1652209030000|2022-05-10 18:57:10|306.67|304.27|307.23|304.83|307.45|305.05|306.67|304.27|0
1652209040000|2022-05-10 18:57:20|307.34|304.94|304.83|302.43|307.34|304.94|304.83|302.43|0
1652209050000|2022-05-10 18:57:30|305.33|302.93|306.11|303.71|306.22|303.82|305.33|302.93|0
1652209060000|2022-05-10 18:57:40|305.77|303.37|305.55|303.15|305.94|303.54|305.55|303.15|0
1652209070000|2022-05-10 18:57:50|304.88|302.48|304.99|302.59|305.66|303.26|304.88|302.48|0
1652209080000|2022-05-10 18:58:00|304.77|302.37|304.22|301.82|304.77|302.37|303.55|301.15|0
1652209090000|2022-05-10 18:58:10|305.11|302.71|304.11|301.71|305.11|302.71|303.88|301.48|0
1652209100000|2022-05-10 18:58:20|304.44|302.04|303.66|301.26|304.44|302.04|303.66|301.26|0
1652209110000|2022-05-10 18:58:30|303.99|301.59|304.22|301.82|304.22|301.82|303.61|301.21|0
1652209120000|2022-05-10 18:58:40|304.99|302.59|304.44|302.04|304.99|302.59|304.44|302.04|0
1652209130000|2022-05-10 18:58:50|304.11|301.71|304.22|301.82|304.22|301.82|303.99|301.59|0
1652209140000|2022-05-10 18:59:00|304.83|302.43|305.77|303.37|305.77|303.37|304.77|302.37|0
1652209150000|2022-05-10 18:59:10|305.39|302.99|306.11|303.71|306.11|303.71|305.39|302.99|0
1652209160000|2022-05-10 18:59:20|305.88|303.48|305.33|302.93|305.88|303.48|305.33|302.93|0
1652209170000|2022-05-10 18:59:30|305.44|303.04|304.11|301.71|305.44|303.04|304.11|301.71|0
1652209180000|2022-05-10 18:59:40|304.66|302.26|304.44|302.04|304.66|302.26|304.44|302.04|0
1652209190000|2022-05-10 18:59:50|304.55|302.15|304.61|302.21|304.66|302.26|304.55|302.15|0
1652209200000|2022-05-10 19:00:00|304.44|302.04|304.33|301.93|304.44|302.04|303.11|300.71|0
1652209210000|2022-05-10 19:00:10|305.55|303.15|304.05|301.65|305.55|303.15|304.05|301.65|0
1652209220000|2022-05-10 19:00:20|305.33|302.93|304.22|301.82|305.44|303.04|304.22|301.82|0
1652209230000|2022-05-10 19:00:30|304.1|301.7|302.72|300.32|304.1|301.7|302.44|300.04|0
1652209240000|2022-05-10 19:00:40|302.78|300.38|302.83|300.43|303.22|300.82|302.78|300.38|0
1652209250000|2022-05-10 19:00:50|302.89|300.49|303.44|301.04|303.66|301.26|302.89|300.49|0
1652209260000|2022-05-10 19:01:00|303.66|301.26|303.11|300.71|303.94|301.54|303.11|300.71|0
1652209270000|2022-05-10 19:01:10|303|300.6|302.33|299.93|303|300.6|302.33|299.93|0
1652209280000|2022-05-10 19:01:20|302.44|300.04|302.33|299.93|302.55|300.15|302.33|299.93|0
1652209290000|2022-05-10 19:01:30|302.22|299.82|301.89|299.49|302.22|299.82|301.67|299.27|0
1652209300000|2022-05-10 19:01:40|301.67|299.27|301.78|299.38|301.78|299.38|301.51|299.11|0
1652209310000|2022-05-10 19:01:50|301.67|299.27|301.45|299.05|301.67|299.27|301.45|299.05|0
1652209320000|2022-05-10 19:02:00|301.67|299.27|302.55|300.15|302.55|300.15|301.67|299.27|0
1652209330000|2022-05-10 19:02:10|302.66|300.26|302.89|300.49|303|300.6|302.55|300.15|0
1652209340000|2022-05-10 19:02:20|302.77|300.37|301.89|299.49|302.77|300.37|301.89|299.49|0
1652209350000|2022-05-10 19:02:30|301.78|299.38|302.44|300.04|302.55|300.15|301.67|299.27|0
1652209360000|2022-05-10 19:02:40|302.77|300.37|303.22|300.82|303.22|300.82|302.66|300.26|0
1652209370000|2022-05-10 19:02:50|303|300.6|303.11|300.71|303.22|300.82|302.88|300.48|0
1652209380000|2022-05-10 19:03:00|303|300.6|303.55|301.15|303.66|301.26|303|300.6|0
1652209390000|2022-05-10 19:03:10|302.66|300.26|302.66|300.26|303.27|300.87|302.66|300.26|0
1652209400000|2022-05-10 19:03:20|302.77|300.37|302.72|300.32|302.88|300.48|302.72|300.32|0
1652209410000|2022-05-10 19:03:30|302.88|300.48|302.44|300.04|302.88|300.48|302.44|300.04|0
1652209420000|2022-05-10 19:03:40|302.55|300.15|302.33|299.93|302.72|300.32|302.33|299.93|0
1652209430000|2022-05-10 19:03:50|302.44|300.04|303.55|301.15|303.55|301.15|302.44|300.04|0
1652209440000|2022-05-10 19:04:00|303.77|301.37|303.44|301.04|303.77|301.37|303.44|301.04|0
1652209450000|2022-05-10 19:04:10|303.77|301.37|302.88|300.48|303.77|301.37|302.83|300.43|0
1652209460000|2022-05-10 19:04:20|302.99|300.59|304.05|301.65|304.05|301.65|302.77|300.37|0
1652209470000|2022-05-10 19:04:30|304.27|301.87|302.99|300.59|304.27|301.87|302.99|300.59|0
1652209480000|2022-05-10 19:04:40|302.88|300.48|302.66|300.26|302.88|300.48|302.66|300.26|0
1652209490000|2022-05-10 19:04:50|303.44|301.04|302.99|300.59|303.44|301.04|302.99|300.59|0
1652209500000|2022-05-10 19:05:00|303.11|300.71|302|299.6|303.11|300.71|302|299.6|0
1652209510000|2022-05-10 19:05:10|301.89|299.49|302.55|300.15|302.55|300.15|301.89|299.49|0
1652209520000|2022-05-10 19:05:20|302.77|300.37|302.33|299.93|302.99|300.59|302.33|299.93|0
1652209530000|2022-05-10 19:05:30|301.89|299.49|302.11|299.71|302.22|299.82|301.89|299.49|0
1652209540000|2022-05-10 19:05:40|301.56|299.16|301.34|298.94|301.56|299.16|300.9|298.5|0
1652209550000|2022-05-10 19:05:50|300.9|298.5|300.13|297.73|300.9|298.5|300.13|297.73|0
1652209560000|2022-05-10 19:06:00|300.02|297.62|299.58|297.18|300.02|297.62|299.58|297.18|0
1652209570000|2022-05-10 19:06:10|299.47|297.07|298.37|295.97|299.47|297.07|298.37|295.97|0
1652209580000|2022-05-10 19:06:20|298.7|296.3|298.21|295.81|298.7|296.3|298.21|295.81|0
1652209590000|2022-05-10 19:06:30|298.26|295.86|298.15|295.75|298.26|295.86|297.94|295.54|0
1652209600000|2022-05-10 19:06:40|298.04|295.64|298.92|296.52|298.92|296.52|298.04|295.64|0
1652209610000|2022-05-10 19:06:50|298.81|296.41|298.92|296.52|298.92|296.52|298.7|296.3|0
1652209620000|2022-05-10 19:07:00|298.59|296.19|300.02|297.62|300.02|297.62|298.59|296.19|0
1652209630000|2022-05-10 19:07:10|299.8|297.4|300.02|297.62|300.02|297.62|299.8|297.4|0
1652209640000|2022-05-10 19:07:20|300.24|297.84|300.35|297.95|300.46|298.06|300.24|297.84|0
1652209650000|2022-05-10 19:07:30|300.57|298.17|300.57|298.17|300.57|298.17|300.24|297.84|0
1652209660000|2022-05-10 19:07:40|300.18|297.78|299.85|297.45|300.18|297.78|299.8|297.4|0
1652209670000|2022-05-10 19:07:50|299.69|297.29|300.35|297.95|300.35|297.95|299.69|297.29|0
1652209680000|2022-05-10 19:08:00|300.29|297.89|300.57|298.17|300.57|298.17|300.29|297.89|0
1652209690000|2022-05-10 19:08:10|300.68|298.28|302.33|299.93|302.33|299.93|300.68|298.28|0
1652209700000|2022-05-10 19:08:20|301.89|299.49|301.89|299.49|301.89|299.49|301.89|299.49|0
1652209710000|2022-05-10 19:08:30|301.12|298.72|301.5|299.1|301.78|299.38|301.12|298.72|0
1652209720000|2022-05-10 19:08:40|302|299.6|301.56|299.16|302|299.6|301.45|299.05|0
1652209730000|2022-05-10 19:08:50|301.01|298.61|300.35|297.95|301.01|298.61|300.35|297.95|0
1652209740000|2022-05-10 19:09:00|300.13|297.73|301.01|298.61|301.01|298.61|300.13|297.73|0
1652209750000|2022-05-10 19:09:10|300.9|298.5|301.17|298.77|301.45|299.05|300.9|298.5|0
1652209760000|2022-05-10 19:09:20|301.34|298.94|300.84|298.44|301.34|298.94|300.84|298.44|0
1652209770000|2022-05-10 19:09:30|301.01|298.61|300.95|298.55|301.06|298.66|300.95|298.55|0
1652209780000|2022-05-10 19:09:40|301.34|298.94|303.55|301.15|303.66|301.26|301.34|298.94|0
1652209790000|2022-05-10 19:09:50|303.43|301.03|303.55|301.15|303.77|301.37|303.16|300.76|0
1652209800000|2022-05-10 19:10:00|303.99|301.59|304.1|301.7|304.32|301.92|303.99|301.59|0
1652209810000|2022-05-10 19:10:10|303.32|300.92|302.88|300.48|303.43|301.03|302.88|300.48|0
1652209820000|2022-05-10 19:10:20|302.94|300.54|303.88|301.48|303.88|301.48|302.94|300.54|0
1652209830000|2022-05-10 19:10:30|303.66|301.26|302.77|300.37|304.1|301.7|302.77|300.37|0
1652209840000|2022-05-10 19:10:40|303.21|300.81|303.1|300.7|303.55|301.15|303.1|300.7|0
1652209850000|2022-05-10 19:10:50|303.27|300.87|302.94|300.54|303.66|301.26|302.94|300.54|0
1652209860000|2022-05-10 19:11:00|302.88|300.48|304.43|302.03|304.43|302.03|302.72|300.32|0
1652209870000|2022-05-10 19:11:10|303.66|301.26|302.88|300.48|303.66|301.26|302.72|300.32|0
1652209880000|2022-05-10 19:11:20|302.99|300.59|302.11|299.71|302.99|300.59|302.11|299.71|0
1652209890000|2022-05-10 19:11:30|302.33|299.93|302.22|299.82|302.33|299.93|302.11|299.71|0
1652209900000|2022-05-10 19:11:40|302.33|299.93|302.88|300.48|302.88|300.48|302.33|299.93|0
1652209910000|2022-05-10 19:11:50|302.44|300.04|302.11|299.71|302.77|300.37|302.11|299.71|0
1652209920000|2022-05-10 19:12:00|300.34|297.94|301.11|298.71|301.11|298.71|300.34|297.94|0
1652209930000|2022-05-10 19:12:10|301.44|299.04|302.44|300.04|302.44|300.04|301.44|299.04|0
1652209940000|2022-05-10 19:12:20|302|299.6|302.88|300.48|302.88|300.48|302|299.6|0
1652209950000|2022-05-10 19:12:30|302.55|300.15|303.21|300.81|303.21|300.81|302.44|300.04|0
1652209960000|2022-05-10 19:12:40|302.99|300.59|302.88|300.48|302.99|300.59|302.66|300.26|0
1652209970000|2022-05-10 19:12:50|302.77|300.37|302|299.6|302.77|300.37|302|299.6|0
1652209980000|2022-05-10 19:13:00|302.33|299.93|302.33|299.93|302.33|299.93|301.77|299.37|0
1652209990000|2022-05-10 19:13:10|301.89|299.49|303.1|300.7|303.1|300.7|301.89|299.49|0
1652210000000|2022-05-10 19:13:20|302.99|300.59|302.77|300.37|302.99|300.59|302.77|300.37|0
1652210010000|2022-05-10 19:13:30|304.21|301.81|304.1|301.7|304.43|302.03|303.88|301.48|0
1652210020000|2022-05-10 19:13:40|304.32|301.92|303.99|301.59|304.32|301.92|303.99|301.59|0
1652210030000|2022-05-10 19:13:50|303.54|301.14|303.43|301.03|303.54|301.14|302.94|300.54|0
1652210040000|2022-05-10 19:14:00|303.54|301.14|303.54|301.14|303.54|301.14|303.32|300.92|0
1652210050000|2022-05-10 19:14:10|303.43|301.03|302.77|300.37|303.43|301.03|302.77|300.37|0
1652210060000|2022-05-10 19:14:20|303.05|300.65|302.99|300.59|303.05|300.65|302.66|300.26|0
1652210070000|2022-05-10 19:14:30|302.55|300.15|302.77|300.37|302.77|300.37|302.55|300.15|0
1652210080000|2022-05-10 19:14:40|302.99|300.59|302.72|300.32|302.99|300.59|302.44|300.04|0
1652210090000|2022-05-10 19:14:50|302.44|300.04|302.77|300.37|302.99|300.59|302.44|300.04|0
1652210100000|2022-05-10 19:15:00|302.55|300.15|302.33|299.93|302.55|300.15|301.88|299.48|0
1652210110000|2022-05-10 19:15:10|301.77|299.37|301.88|299.48|302.22|299.82|301.77|299.37|0
1652210120000|2022-05-10 19:15:20|302.22|299.82|302.16|299.76|302.22|299.82|301.99|299.59|0
1652210130000|2022-05-10 19:15:30|303.43|301.03|303.1|300.7|303.43|301.03|302.99|300.59|0
1652210140000|2022-05-10 19:15:40|302.88|300.48|301.88|299.48|302.88|300.48|301.88|299.48|0
1652210150000|2022-05-10 19:15:50|301.11|298.71|301.55|299.15|301.55|299.15|301.11|298.71|0
1652210160000|2022-05-10 19:16:00|301.5|299.1|300.12|297.72|301.5|299.1|300.12|297.72|0
1652210170000|2022-05-10 19:16:10|300.45|298.05|300.12|297.72|300.56|298.16|300.12|297.72|0
1652210180000|2022-05-10 19:16:20|300.34|297.94|300.23|297.83|300.45|298.05|300.01|297.61|0
1652210190000|2022-05-10 19:16:30|300.18|297.78|301.33|298.93|301.33|298.93|300.18|297.78|0
1652210200000|2022-05-10 19:16:40|302.77|300.37|301.99|299.59|302.77|300.37|301.99|299.59|0
1652210210000|2022-05-10 19:16:50|302.49|300.09|302.55|300.15|302.55|300.15|302.32|299.92|0
1652210220000|2022-05-10 19:17:00|303.43|301.03|303.87|301.47|303.99|301.59|303.43|301.03|0
1652210230000|2022-05-10 19:17:10|304.43|302.03|305.21|302.81|305.21|302.81|304.43|302.03|0
1652210240000|2022-05-10 19:17:20|305.32|302.92|305.65|303.25|305.65|303.25|305.1|302.7|0
1652210250000|2022-05-10 19:17:30|305.54|303.14|305.27|302.87|305.54|303.14|305.27|302.87|0
1652210260000|2022-05-10 19:17:40|305.21|302.81|304.93|302.53|305.43|303.03|304.93|302.53|0
1652210270000|2022-05-10 19:17:50|304.87|302.47|304.65|302.25|304.98|302.58|304.65|302.25|0
1652210280000|2022-05-10 19:18:00|304.43|302.03|303.93|301.53|304.43|302.03|303.32|300.92|0
1652210290000|2022-05-10 19:18:10|303.98|301.58|303.6|301.2|303.98|301.58|303.38|300.98|0
1652210300000|2022-05-10 19:18:20|303.27|300.87|302.88|300.48|303.27|300.87|302.88|300.48|0
1652210310000|2022-05-10 19:18:30|303.21|300.81|302.88|300.48|303.21|300.81|302.88|300.48|0
1652210320000|2022-05-10 19:18:40|302.77|300.37|302.99|300.59|302.99|300.59|302.49|300.09|0
1652210330000|2022-05-10 19:18:50|303.21|300.81|302.66|300.26|303.21|300.81|302.66|300.26|0
1652210340000|2022-05-10 19:19:00|302.77|300.37|301.99|299.59|302.77|300.37|301.99|299.59|0
1652210350000|2022-05-10 19:19:10|302.32|299.92|302.1|299.7|302.66|300.26|302.1|299.7|0
1652210360000|2022-05-10 19:19:20|301.99|299.59|302.21|299.81|302.21|299.81|301.99|299.59|0
1652210370000|2022-05-10 19:19:30|301.99|299.59|302.21|299.81|302.21|299.81|301.88|299.48|0
1652210380000|2022-05-10 19:19:40|302.54|300.14|302.1|299.7|302.77|300.37|302.1|299.7|0
1652210390000|2022-05-10 19:19:50|302.21|299.81|302.54|300.14|302.54|300.14|302.21|299.81|0
1652210400000|2022-05-10 19:20:00|302.32|299.92|302.1|299.7|302.77|300.37|302.1|299.7|0
1652210410000|2022-05-10 19:20:10|301.88|299.48|303.32|300.92|303.32|300.92|301.88|299.48|0
1652210420000|2022-05-10 19:20:20|303.43|301.03|303.65|301.25|303.65|301.25|303.32|300.92|0
1652210430000|2022-05-10 19:20:30|304.09|301.69|304.76|302.36|304.76|302.36|303.98|301.58|0
1652210440000|2022-05-10 19:20:40|304.54|302.14|304.32|301.92|304.76|302.36|304.32|301.92|0
1652210450000|2022-05-10 19:20:50|304.6|302.2|305.54|303.14|305.54|303.14|304.6|302.2|0
1652210460000|2022-05-10 19:21:00|305.32|302.92|305.93|303.53|305.93|303.53|305.32|302.92|0
1652210470000|2022-05-10 19:21:10|305.65|303.25|305.09|302.69|305.65|303.25|305.09|302.69|0
1652210480000|2022-05-10 19:21:20|305.76|303.36|305.54|303.14|306.1|303.7|305.54|303.14|0
1652210490000|2022-05-10 19:21:30|305.43|303.03|304.65|302.25|305.43|303.03|304.65|302.25|0
1652210500000|2022-05-10 19:21:40|304.09|301.69|304.43|302.03|304.54|302.14|304.09|301.69|0
1652210510000|2022-05-10 19:21:50|304.71|302.31|305.99|303.59|305.99|303.59|304.71|302.31|0
1652210520000|2022-05-10 19:22:00|305.98|303.58|306.32|303.92|306.38|303.98|305.98|303.58|0
1652210530000|2022-05-10 19:22:10|306.1|303.7|306.21|303.81|306.65|304.25|306.1|303.7|0
1652210540000|2022-05-10 19:22:20|306.43|304.03|306.1|303.7|306.43|304.03|306.1|303.7|0
1652210550000|2022-05-10 19:22:30|305.21|302.81|305.2|302.8|305.21|302.81|304.87|302.47|0
1652210560000|2022-05-10 19:22:40|304.98|302.58|304.65|302.25|304.98|302.58|304.65|302.25|0
1652210570000|2022-05-10 19:22:50|305.09|302.69|305.32|302.92|305.54|303.14|305.09|302.69|0
1652210580000|2022-05-10 19:23:00|305.54|303.14|305.82|303.42|305.98|303.58|305.54|303.14|0
1652210590000|2022-05-10 19:23:10|306.1|303.7|305.43|303.03|306.1|303.7|305.43|303.03|0
1652210600000|2022-05-10 19:23:20|305.26|302.86|305.98|303.58|305.98|303.58|305.26|302.86|0
1652210610000|2022-05-10 19:23:30|306.1|303.7|306.04|303.64|306.1|303.7|305.32|302.92|0
1652210620000|2022-05-10 19:23:40|306.15|303.75|306.77|304.37|306.77|304.37|306.15|303.75|0
1652210630000|2022-05-10 19:23:50|306.88|304.48|306.54|304.14|306.88|304.48|306.49|304.09|0
1652210640000|2022-05-10 19:24:00|306.99|304.59|307.1|304.7|307.1|304.7|306.77|304.37|0
1652210650000|2022-05-10 19:24:10|306.82|304.42|307.21|304.81|307.21|304.81|306.82|304.42|0
1652210660000|2022-05-10 19:24:20|307.32|304.92|308.44|306.04|308.44|306.04|307.32|304.92|0
1652210670000|2022-05-10 19:24:30|308.56|306.16|309.12|306.72|309.34|306.94|308.56|306.16|0
1652210680000|2022-05-10 19:24:40|309.23|306.83|309.29|306.89|309.68|307.28|309.23|306.83|0
1652210690000|2022-05-10 19:24:50|309.34|306.94|308.89|306.49|309.34|306.94|308.89|306.49|0
1652210700000|2022-05-10 19:25:00|308.78|306.38|308.89|306.49|308.89|306.49|308.11|305.71|0
1652210710000|2022-05-10 19:25:10|308.56|306.16|308.78|306.38|308.78|306.38|308.56|306.16|0
1652210720000|2022-05-10 19:25:20|308.67|306.27|308.33|305.93|308.67|306.27|308.33|305.93|0
1652210730000|2022-05-10 19:25:30|308.89|306.49|309|306.6|309|306.6|308.89|306.49|0
1652210740000|2022-05-10 19:25:40|309.4|307|310.13|307.73|310.13|307.73|309.4|307|0
1652210750000|2022-05-10 19:25:50|310.02|307.62|309.79|307.39|310.02|307.62|309.79|307.39|0
1652210760000|2022-05-10 19:26:00|309.9|307.5|311.37|308.97|311.37|308.97|309.9|307.5|0
1652210770000|2022-05-10 19:26:10|311.48|309.08|311.26|308.86|311.48|309.08|311.26|308.86|0
1652210780000|2022-05-10 19:26:20|311.6|309.2|311.48|309.08|311.94|309.54|311.48|309.08|0
1652210790000|2022-05-10 19:26:30|311.26|308.86|311.03|308.63|311.6|309.2|311.03|308.63|0
1652210800000|2022-05-10 19:26:40|311.48|309.08|311.14|308.74|311.48|309.08|311.03|308.63|0
1652210810000|2022-05-10 19:26:50|311.03|308.63|311.6|309.2|311.6|309.2|311.03|308.63|0
1652210820000|2022-05-10 19:27:00|311.48|309.08|311.48|309.08|311.93|309.53|311.48|309.08|0
1652210830000|2022-05-10 19:27:10|311.37|308.97|312.5|310.1|312.73|310.33|311.37|308.97|0
1652210840000|2022-05-10 19:27:20|312.27|309.87|311.93|309.53|312.27|309.87|311.93|309.53|0
1652210850000|2022-05-10 19:27:30|312.39|309.99|312.05|309.65|312.39|309.99|311.93|309.53|0
1652210860000|2022-05-10 19:27:40|311.99|309.59|311.37|308.97|311.99|309.59|310.69|308.29|0
1652210870000|2022-05-10 19:27:50|311.26|308.86|311.6|309.2|311.6|309.2|311.26|308.86|0
1652210880000|2022-05-10 19:28:00|311.48|309.08|311.48|309.08|311.48|309.08|311.2|308.8|0
1652210890000|2022-05-10 19:28:10|311.37|308.97|311.14|308.74|311.37|308.97|311.03|308.63|0
1652210900000|2022-05-10 19:28:20|310.69|308.29|310.13|307.73|310.69|308.29|310.02|307.62|0
1652210910000|2022-05-10 19:28:30|310.19|307.79|310.92|308.52|310.92|308.52|310.19|307.79|0
1652210920000|2022-05-10 19:28:40|310.52|308.12|310.86|308.46|310.86|308.46|310.52|308.12|0
1652210930000|2022-05-10 19:28:50|310.69|308.29|310.52|308.12|310.69|308.29|310.47|308.07|0
1652210940000|2022-05-10 19:29:00|310.19|307.79|311.14|308.74|311.14|308.74|310.19|307.79|0
1652210950000|2022-05-10 19:29:10|311.26|308.86|311.26|308.86|311.26|308.86|311.26|308.86|0
1652210960000|2022-05-10 19:29:20|310.69|308.29|311.71|309.31|311.71|309.31|310.69|308.29|0
1652210970000|2022-05-10 19:29:30|311.48|309.08|311.48|309.08|311.71|309.31|311.48|309.08|0
1652210980000|2022-05-10 19:29:40|311.93|309.53|312.27|309.87|312.27|309.87|311.93|309.53|0
1652210990000|2022-05-10 19:29:50|311.93|309.53|311.48|309.08|311.93|309.53|311.48|309.08|0
1652211000000|2022-05-10 19:30:00|311.82|309.42|312.05|309.65|312.05|309.65|311.82|309.42|0
1652211010000|2022-05-10 19:30:10|311.93|309.53|313.52|311.12|313.52|311.12|311.93|309.53|0
1652211020000|2022-05-10 19:30:20|313.63|311.23|314.09|311.69|314.09|311.69|313.63|311.23|0
1652211030000|2022-05-10 19:30:30|314.2|311.8|314.43|312.03|314.54|312.14|314.2|311.8|0
1652211040000|2022-05-10 19:30:40|314.77|312.37|315.34|312.94|315.34|312.94|314.77|312.37|0
1652211050000|2022-05-10 19:30:50|315.11|312.71|314.43|312.03|315.11|312.71|314.43|312.03|0
1652211060000|2022-05-10 19:31:00|314.32|311.92|313.86|311.46|314.32|311.92|313.86|311.46|0
1652211070000|2022-05-10 19:31:10|314.09|311.69|314.09|311.69|314.09|311.69|313.86|311.46|0
1652211080000|2022-05-10 19:31:20|315|312.6|314.66|312.26|315|312.6|314.2|311.8|0
1652211090000|2022-05-10 19:31:30|314.88|312.48|314.43|312.03|314.88|312.48|314.43|312.03|0
1652211100000|2022-05-10 19:31:40|314.54|312.14|313.29|310.89|314.54|312.14|313.29|310.89|0
1652211110000|2022-05-10 19:31:50|313.63|311.23|313.52|311.12|313.92|311.52|313.52|311.12|0
1652211120000|2022-05-10 19:32:00|312.78|310.38|312.61|310.21|312.78|310.38|312.05|309.65|0
1652211130000|2022-05-10 19:32:10|313.18|310.78|313.63|311.23|313.63|311.23|313.18|310.78|0
1652211140000|2022-05-10 19:32:20|313.75|311.35|313.63|311.23|313.86|311.46|313.63|311.23|0
1652211150000|2022-05-10 19:32:30|313.41|311.01|313.97|311.57|314.43|312.03|313.41|311.01|0
1652211160000|2022-05-10 19:32:40|314.43|312.03|313.81|311.41|314.43|312.03|313.75|311.35|0
1652211170000|2022-05-10 19:32:50|314.09|311.69|313.97|311.57|314.09|311.69|313.97|311.57|0
1652211180000|2022-05-10 19:33:00|314.43|312.03|313.41|311.01|314.43|312.03|313.41|311.01|0
1652211190000|2022-05-10 19:33:10|313.63|311.23|314.6|312.2|314.66|312.26|313.63|311.23|0
1652211200000|2022-05-10 19:33:20|314.26|311.86|313.63|311.23|314.26|311.86|313.63|311.23|0
1652211210000|2022-05-10 19:33:30|313.97|311.57|313.97|311.57|313.97|311.57|313.75|311.35|0
1652211220000|2022-05-10 19:33:40|313.86|311.46|313.86|311.46|313.86|311.46|313.63|311.23|0
1652211230000|2022-05-10 19:33:50|313.75|311.35|312.84|310.44|313.75|311.35|312.72|310.32|0
1652211240000|2022-05-10 19:34:00|312.72|310.32|313.63|311.23|313.63|311.23|312.72|310.32|0
1652211250000|2022-05-10 19:34:10|313.18|310.78|313.18|310.78|313.18|310.78|312.95|310.55|0
1652211260000|2022-05-10 19:34:20|313.12|310.72|313.06|310.66|313.46|311.06|313.06|310.66|0
1652211270000|2022-05-10 19:34:30|313.29|310.89|313.06|310.66|313.29|310.89|313.01|310.61|0
1652211280000|2022-05-10 19:34:40|313.75|311.35|314.2|311.8|314.2|311.8|313.63|311.23|0
1652211290000|2022-05-10 19:34:50|314.43|312.03|313.06|310.66|314.43|312.03|313.06|310.66|0
1652211300000|2022-05-10 19:35:00|313.52|311.12|312.95|310.55|313.63|311.23|312.95|310.55|0
1652211310000|2022-05-10 19:35:10|313.12|310.72|313.18|310.78|313.63|311.23|313.12|310.72|0
1652211320000|2022-05-10 19:35:20|313.29|310.89|313.86|311.46|314.14|311.74|313.29|310.89|0
1652211330000|2022-05-10 19:35:30|313.52|311.12|313.4|311|313.52|311.12|313.4|311|0
1652211340000|2022-05-10 19:35:40|313.69|311.29|313.58|311.18|313.86|311.46|313.52|311.12|0
1652211350000|2022-05-10 19:35:50|313.29|310.89|312.61|310.21|313.29|310.89|312.5|310.1|0
1652211360000|2022-05-10 19:36:00|313.4|311|313.4|311|313.4|311|313.18|310.78|0
1652211370000|2022-05-10 19:36:10|312.95|310.55|313.18|310.78|313.18|310.78|312.84|310.44|0
1652211380000|2022-05-10 19:36:20|312.5|310.1|312.27|309.87|313.06|310.66|312.27|309.87|0
1652211390000|2022-05-10 19:36:30|311.88|309.48|312.04|309.64|312.1|309.7|311.88|309.48|0
1652211400000|2022-05-10 19:36:40|311.88|309.48|312.61|310.21|312.61|310.21|311.88|309.48|0
1652211410000|2022-05-10 19:36:50|312.27|309.87|312.04|309.64|312.27|309.87|311.93|309.53|0
1652211420000|2022-05-10 19:37:00|312.38|309.98|312.04|309.64|312.38|309.98|312.04|309.64|0
1652211430000|2022-05-10 19:37:10|312.27|309.87|312.95|310.55|312.95|310.55|312.27|309.87|0
1652211440000|2022-05-10 19:37:20|313.18|310.78|313.69|311.29|313.69|311.29|312.95|310.55|0
1652211450000|2022-05-10 19:37:30|313.86|311.46|314.31|311.91|314.31|311.91|313.86|311.46|0
1652211460000|2022-05-10 19:37:40|313.92|311.52|314.31|311.91|314.31|311.91|313.92|311.52|0
1652211470000|2022-05-10 19:37:50|315.34|312.94|315.57|313.17|315.68|313.28|315.34|312.94|0
1652211480000|2022-05-10 19:38:00|315.68|313.28|316.71|314.31|316.71|314.31|315.68|313.28|0
1652211490000|2022-05-10 19:38:10|317.17|314.77|317.97|315.57|317.97|315.57|316.94|314.54|0
1652211500000|2022-05-10 19:38:20|317.74|315.34|317.05|314.65|317.74|315.34|317.05|314.65|0
1652211510000|2022-05-10 19:38:30|316.25|313.85|315.68|313.28|316.25|313.85|315.57|313.17|0
1652211520000|2022-05-10 19:38:40|315.91|313.51|316.36|313.96|316.36|313.96|315.85|313.45|0
1652211530000|2022-05-10 19:38:50|316.25|313.85|316.59|314.19|316.59|314.19|316.25|313.85|0
1652211540000|2022-05-10 19:39:00|316.48|314.08|315.56|313.16|316.48|314.08|315.56|313.16|0
1652211550000|2022-05-10 19:39:10|315.22|312.82|316.02|313.62|316.02|313.62|315.22|312.82|0
1652211560000|2022-05-10 19:39:20|315.85|313.45|315.45|313.05|315.85|313.45|315.34|312.94|0
1652211570000|2022-05-10 19:39:30|315.68|313.28|314.88|312.48|315.68|313.28|314.88|312.48|0
1652211580000|2022-05-10 19:39:40|315.22|312.82|315.34|312.94|315.34|312.94|315.11|312.71|0
1652211590000|2022-05-10 19:39:50|315.56|313.16|316.25|313.85|316.25|313.85|315.56|313.16|0
1652211600000|2022-05-10 19:40:00|316.59|314.19|316.94|314.54|316.94|314.54|316.59|314.19|0
1652211610000|2022-05-10 19:40:10|316.59|314.19|317.05|314.65|317.05|314.65|316.25|313.85|0
1652211620000|2022-05-10 19:40:20|317.16|314.76|317.05|314.65|317.28|314.88|317.05|314.65|0
1652211630000|2022-05-10 19:40:30|316.82|314.42|317.39|314.99|317.39|314.99|316.82|314.42|0
1652211640000|2022-05-10 19:40:40|317.51|315.11|318.08|315.68|318.08|315.68|317.51|315.11|0
1652211650000|2022-05-10 19:40:50|318.2|315.8|317.97|315.57|318.2|315.8|317.97|315.57|0
1652211660000|2022-05-10 19:41:00|317.28|314.88|317.39|314.99|317.39|314.99|316.59|314.19|0
1652211670000|2022-05-10 19:41:10|317.51|315.11|318.08|315.68|318.08|315.68|317.45|315.05|0
1652211680000|2022-05-10 19:41:20|317.97|315.57|317.28|314.88|317.97|315.57|317.28|314.88|0
1652211690000|2022-05-10 19:41:30|317.51|315.11|317.62|315.22|317.62|315.22|317.39|314.99|0
1652211700000|2022-05-10 19:41:40|317.51|315.11|317.51|315.11|317.51|315.11|317.05|314.65|0
1652211710000|2022-05-10 19:41:50|317.39|314.99|317.16|314.76|317.74|315.34|317.16|314.76|0
1652211720000|2022-05-10 19:42:00|317.05|314.65|316.71|314.31|317.16|314.76|316.59|314.19|0
1652211730000|2022-05-10 19:42:10|316.82|314.42|316.93|314.53|317.28|314.88|316.82|314.42|0
1652211740000|2022-05-10 19:42:20|316.36|313.96|316.48|314.08|316.48|314.08|316.13|313.73|0
1652211750000|2022-05-10 19:42:30|316.82|314.42|317.51|315.11|317.51|315.11|316.71|314.31|0
1652211760000|2022-05-10 19:42:40|316.99|314.59|316.13|313.73|316.99|314.59|316.13|313.73|0
1652211770000|2022-05-10 19:42:50|316.48|314.08|316.88|314.48|316.88|314.48|316.36|313.96|0
1652211780000|2022-05-10 19:43:00|316.71|314.31|316.31|313.91|316.71|314.31|316.31|313.91|0
1652211790000|2022-05-10 19:43:10|316.36|313.96|316.36|313.96|316.36|313.96|316.19|313.79|0
1652211800000|2022-05-10 19:43:20|315.45|313.05|316.48|314.08|316.48|314.08|315.45|313.05|0
1652211810000|2022-05-10 19:43:30|316.82|314.42|316.82|314.42|316.82|314.42|316.36|313.96|0
1652211820000|2022-05-10 19:43:40|316.59|314.19|316.36|313.96|316.59|314.19|316.36|313.96|0
1652211830000|2022-05-10 19:43:50|316.48|314.08|316.02|313.62|316.48|314.08|315.9|313.5|0
1652211840000|2022-05-10 19:44:00|315.56|313.16|316.13|313.73|316.13|313.73|315.56|313.16|0
1652211850000|2022-05-10 19:44:10|316.02|313.62|315.45|313.05|316.02|313.62|315.45|313.05|0
1652211860000|2022-05-10 19:44:20|316.19|313.79|316.19|313.79|316.36|313.96|316.19|313.79|0
1652211870000|2022-05-10 19:44:30|316.59|314.19|317.62|315.22|317.62|315.22|316.59|314.19|0
1652211880000|2022-05-10 19:44:40|317.16|314.76|317.05|314.65|317.16|314.76|317.05|314.65|0
1652211890000|2022-05-10 19:44:50|316.93|314.53|317.74|315.34|317.74|315.34|316.93|314.53|0
1652211900000|2022-05-10 19:45:00|317.11|314.71|317.34|314.94|318.31|315.91|317.11|314.71|0
1652211910000|2022-05-10 19:45:10|317.28|314.88|317.28|314.88|317.28|314.88|316.99|314.59|0
1652211920000|2022-05-10 19:45:20|317.74|315.34|316.82|314.42|317.74|315.34|316.82|314.42|0
1652211930000|2022-05-10 19:45:30|316.48|314.08|317.62|315.22|317.62|315.22|316.36|313.96|0
1652211940000|2022-05-10 19:45:40|317.74|315.34|317.28|314.88|317.85|315.45|317.11|314.71|0
1652211950000|2022-05-10 19:45:50|317.39|314.99|317.05|314.65|317.74|315.34|317.05|314.65|0
1652211960000|2022-05-10 19:46:00|316.82|314.42|317.22|314.82|317.22|314.82|316.82|314.42|0
1652211970000|2022-05-10 19:46:10|317.74|315.34|318.42|316.02|318.54|316.14|317.74|315.34|0
1652211980000|2022-05-10 19:46:20|318.54|316.14|317.62|315.22|318.54|316.14|317.62|315.22|0
1652211990000|2022-05-10 19:46:30|317.79|315.39|316.93|314.53|318.19|315.79|316.93|314.53|0
1652212000000|2022-05-10 19:46:40|316.25|313.85|316.36|313.96|316.7|314.3|316.25|313.85|0
1652212010000|2022-05-10 19:46:50|316.25|313.85|314.19|311.79|316.25|313.85|314.19|311.79|0
1652212020000|2022-05-10 19:47:00|314.31|311.91|315.22|312.82|315.22|312.82|314.31|311.91|0
1652212030000|2022-05-10 19:47:10|314.88|312.48|314.19|311.79|315.33|312.93|314.19|311.79|0
1652212040000|2022-05-10 19:47:20|314.42|312.02|313.63|311.23|314.42|312.02|313.51|311.11|0
1652212050000|2022-05-10 19:47:30|314.08|311.68|314.42|312.02|314.65|312.25|314.08|311.68|0
1652212060000|2022-05-10 19:47:40|314.19|311.79|313.74|311.34|314.19|311.79|313.62|311.22|0
1652212070000|2022-05-10 19:47:50|313.62|311.22|313.74|311.34|313.74|311.34|313.51|311.11|0
1652212080000|2022-05-10 19:48:00|313.4|311|314.08|311.68|314.53|312.13|313.4|311|0
1652212090000|2022-05-10 19:48:10|314.31|311.91|314.65|312.25|314.76|312.36|314.31|311.91|0
1652212100000|2022-05-10 19:48:20|314.42|312.02|314.42|312.02|314.71|312.31|314.42|312.02|0
1652212110000|2022-05-10 19:48:30|314.53|312.13|314.76|312.36|315.45|313.05|314.53|312.13|0
1652212120000|2022-05-10 19:48:40|314.65|312.25|313.97|311.57|314.65|312.25|313.97|311.57|0
1652212130000|2022-05-10 19:48:50|313.28|310.88|310.83|308.43|313.4|311|310.83|308.43|0
1652212140000|2022-05-10 19:49:00|313.41|311.01|312.28|309.88|313.41|311.01|312.05|309.65|0
1652212150000|2022-05-10 19:49:10|312.62|310.22|312.16|309.76|312.62|310.22|312.16|309.76|0
1652212160000|2022-05-10 19:49:20|312.22|309.82|312.28|309.88|312.28|309.88|312.22|309.82|0
1652212170000|2022-05-10 19:49:30|311.71|309.31|312.84|310.44|312.84|310.44|311.71|309.31|0
1652212180000|2022-05-10 19:49:40|313.07|310.67|314.09|311.69|314.09|311.69|313.07|310.67|0
1652212190000|2022-05-10 19:49:50|313.75|311.35|313.64|311.24|313.75|311.35|313.58|311.18|0
1652212200000|2022-05-10 19:50:00|315.8|313.4|315.92|313.52|315.92|313.52|315.23|312.83|0
1652212210000|2022-05-10 19:50:10|316.26|313.86|316.72|314.32|316.72|314.32|316.03|313.63|0
1652212220000|2022-05-10 19:50:20|317.06|314.66|315.92|313.52|317.06|314.66|315.8|313.4|0
1652212230000|2022-05-10 19:50:30|316.37|313.97|316.72|314.32|316.72|314.32|316.37|313.97|0
1652212240000|2022-05-10 19:50:40|316.83|314.43|316.83|314.43|316.83|314.43|316.49|314.09|0
1652212250000|2022-05-10 19:50:50|316.6|314.2|316.37|313.97|316.6|314.2|316.37|313.97|0
1652212260000|2022-05-10 19:51:00|316.72|314.32|316.72|314.32|317.29|314.89|316.72|314.32|0
1652212270000|2022-05-10 19:51:10|317.4|315|317.06|314.66|317.4|315|316.83|314.43|0
1652212280000|2022-05-10 19:51:20|316.95|314.55|316.95|314.55|317.18|314.78|316.83|314.43|0
1652212290000|2022-05-10 19:51:30|316.37|313.97|316.72|314.32|316.72|314.32|316.26|313.86|0
1652212300000|2022-05-10 19:51:40|316.95|314.55|317.18|314.78|317.18|314.78|316.95|314.55|0
1652212310000|2022-05-10 19:51:50|316.95|314.55|316.37|313.97|316.95|314.55|316.15|313.75|0
1652212320000|2022-05-10 19:52:00|316.26|313.86|316.95|314.55|317.29|314.89|316.26|313.86|0
1652212330000|2022-05-10 19:52:10|317.18|314.78|316.95|314.55|317.18|314.78|316.09|313.69|0
1652212340000|2022-05-10 19:52:20|316.49|314.09|316.14|313.74|316.49|314.09|315.46|313.06|0
1652212350000|2022-05-10 19:52:30|314.66|312.26|315.35|312.95|315.46|313.06|314.66|312.26|0
1652212360000|2022-05-10 19:52:40|315.69|313.29|316.32|313.92|316.49|314.09|315.69|313.29|0
1652212370000|2022-05-10 19:52:50|315.52|313.12|315.57|313.17|315.69|313.29|315.35|312.95|0
1652212380000|2022-05-10 19:53:00|316.26|313.86|315.35|312.95|316.37|313.97|315.35|312.95|0
1652212390000|2022-05-10 19:53:10|315.46|313.06|315.35|312.95|315.8|313.4|315.23|312.83|0
1652212400000|2022-05-10 19:53:20|315.23|312.83|315.18|312.78|315.46|313.06|315.12|312.72|0
1652212410000|2022-05-10 19:53:30|315.34|312.94|313.18|310.78|315.34|312.94|313.18|310.78|0
1652212420000|2022-05-10 19:53:40|313.07|310.67|313.18|310.78|313.41|311.01|313.07|310.67|0
1652212430000|2022-05-10 19:53:50|313.86|311.46|313.86|311.46|313.98|311.58|313.86|311.46|0
1652212440000|2022-05-10 19:54:00|313.98|311.58|313.18|310.78|313.98|311.58|313.18|310.78|0
1652212450000|2022-05-10 19:54:10|312.9|310.5|313.07|310.67|313.07|310.67|312.84|310.44|0
1652212460000|2022-05-10 19:54:20|313.3|310.9|312.96|310.56|313.3|310.9|312.84|310.44|0
1652212470000|2022-05-10 19:54:30|312.73|310.33|313.18|310.78|313.18|310.78|312.73|310.33|0
1652212480000|2022-05-10 19:54:40|311.94|309.54|311.82|309.42|312.05|309.65|311.82|309.42|0
1652212490000|2022-05-10 19:54:50|312.05|309.65|312.61|310.21|312.61|310.21|311.94|309.54|0
1652212500000|2022-05-10 19:55:00|312.5|310.1|312.45|310.05|312.96|310.56|312.45|310.05|0
1652212510000|2022-05-10 19:55:10|312.16|309.76|312.84|310.44|312.84|310.44|312.16|309.76|0
1652212520000|2022-05-10 19:55:20|313.52|311.12|314.43|312.03|314.77|312.37|313.52|311.12|0
1652212530000|2022-05-10 19:55:30|314.49|312.09|314.66|312.26|314.89|312.49|314.49|312.09|0
1652212540000|2022-05-10 19:55:40|314.89|312.49|315|312.6|315|312.6|314.83|312.43|0
1652212550000|2022-05-10 19:55:50|315.46|313.06|315.57|313.17|315.69|313.29|315.46|313.06|0
1652212560000|2022-05-10 19:56:00|316.03|313.63|315.34|312.94|316.03|313.63|315.34|312.94|0
1652212570000|2022-05-10 19:56:10|315.23|312.83|314.77|312.37|315.23|312.83|314.77|312.37|0
1652212580000|2022-05-10 19:56:20|314.55|312.15|314.09|311.69|314.55|312.15|313.86|311.46|0
1652212590000|2022-05-10 19:56:30|313.98|311.58|314.2|311.8|314.2|311.8|313.98|311.58|0
1652212600000|2022-05-10 19:56:40|314.77|312.37|314.83|312.43|314.89|312.49|314.77|312.37|0
1652212610000|2022-05-10 19:56:50|314.89|312.49|314.43|312.03|314.89|312.49|314.43|312.03|0
1652212620000|2022-05-10 19:57:00|314.72|312.32|314.55|312.15|314.72|312.32|314.43|312.03|0
1652212630000|2022-05-10 19:57:10|314.43|312.03|315|312.6|315|312.6|314.43|312.03|0
1652212640000|2022-05-10 19:57:20|315.23|312.83|315.46|313.06|315.46|313.06|314.89|312.49|0
1652212650000|2022-05-10 19:57:30|315.57|313.17|315|312.6|315.57|313.17|315|312.6|0
1652212660000|2022-05-10 19:57:40|314.89|312.49|314.66|312.26|314.89|312.49|314.66|312.26|0
1652212670000|2022-05-10 19:57:50|315.34|312.94|314.77|312.37|315.34|312.94|314.77|312.37|0
1652212680000|2022-05-10 19:58:00|314.43|312.03|313.63|311.23|314.43|312.03|313.63|311.23|0
1652212690000|2022-05-10 19:58:10|313.52|311.12|314.09|311.69|314.09|311.69|313.52|311.12|0
1652212700000|2022-05-10 19:58:20|313.63|311.23|313.07|310.67|313.63|311.23|313.07|310.67|0
1652212710000|2022-05-10 19:58:30|313.41|311.01|313.07|310.67|313.41|311.01|313.07|310.67|0
1652212720000|2022-05-10 19:58:40|312.95|310.55|313.41|311.01|313.41|311.01|312.95|310.55|0
1652212730000|2022-05-10 19:58:50|312.73|310.33|312.61|310.21|312.73|310.33|312.61|310.21|0
1652212740000|2022-05-10 19:59:00|312.39|309.99|313.07|310.67|313.07|310.67|312.39|309.99|0
1652212750000|2022-05-10 19:59:10|313.29|310.89|313.18|310.78|313.29|310.89|312.95|310.55|0
1652212760000|2022-05-10 19:59:20|312.84|310.44|313.29|310.89|313.41|311.01|312.84|310.44|0
1652212770000|2022-05-10 19:59:30|313.75|311.35|312.73|310.33|313.75|311.35|312.73|310.33|0
1652212780000|2022-05-10 19:59:40|313.41|311.01|312.73|310.33|313.41|311.01|312.73|310.33|0
1652212790000|2022-05-10 19:59:50|313.18|310.78|313.97|311.57|313.97|311.57|313.18|310.78|0
1652212800000|2022-05-10 20:00:00|314.43|312.03|314.43|312.03|315.06|312.66|314.43|312.03|0
1652212810000|2022-05-10 20:00:10|314.66|312.26|315.68|313.28|315.68|313.28|314.66|312.26|0
1652212820000|2022-05-10 20:00:20|315.91|313.51|315|312.6|315.91|313.51|315|312.6|0
1652212830000|2022-05-10 20:00:30|314.77|312.37|314.66|312.26|314.77|312.37|314.66|312.26|0
1652212840000|2022-05-10 20:00:40|314.77|312.37|314.2|311.8|314.77|312.37|314.09|311.69|0
1652212850000|2022-05-10 20:00:50|314.54|312.14|315.11|312.71|315.34|312.94|314.54|312.14|0
1652212860000|2022-05-10 20:01:00|315.23|312.83|315.34|312.94|315.34|312.94|315.11|312.71|0
1652212870000|2022-05-10 20:01:10|315.46|313.06|315.11|312.71|315.46|313.06|315.11|312.71|0
1652212880000|2022-05-10 20:01:20|315|312.6|315.17|312.77|315.17|312.77|315|312.6|0
1652212890000|2022-05-10 20:01:30|314.88|312.48|314.43|312.03|314.88|312.48|314.43|312.03|0
1652212900000|2022-05-10 20:01:40|314.37|311.97|314.37|311.97|314.37|311.97|314.26|311.86|0
1652212910000|2022-05-10 20:01:50|314.66|312.26|315.17|312.77|315.17|312.77|314.66|312.26|0
1652212920000|2022-05-10 20:02:00|315.23|312.83|315.45|313.05|315.57|313.17|315.23|312.83|0
1652212930000|2022-05-10 20:02:10|315.34|312.94|315.23|312.83|315.45|313.05|315.11|312.71|0
1652212940000|2022-05-10 20:02:20|315.45|313.05|315.4|313|315.45|313.05|315.4|313|0
1652212950000|2022-05-10 20:02:30|315.23|312.83|315.34|312.94|315.34|312.94|315.23|312.83|0
1652212960000|2022-05-10 20:02:40|315.23|312.83|315.11|312.71|315.23|312.83|315.11|312.71|0
1652212970000|2022-05-10 20:02:50|315.57|313.17|315.57|313.17|315.68|313.28|315.57|313.17|0
1652212980000|2022-05-10 20:03:00|315.51|313.11|315.8|313.4|315.8|313.4|315.51|313.11|0
1652212990000|2022-05-10 20:03:10|315.91|313.51|316.48|314.08|316.48|314.08|315.91|313.51|0
1652213000000|2022-05-10 20:03:20|317.05|314.65|317.17|314.77|317.23|314.83|317.05|314.65|0
1652213010000|2022-05-10 20:03:30|317.05|314.65|316.94|314.54|317.17|314.77|316.94|314.54|0
1652213020000|2022-05-10 20:03:40|316.83|314.43|317|314.6|317.05|314.65|316.83|314.43|0
1652213030000|2022-05-10 20:03:50|316.94|314.54|316.94|314.54|317|314.6|316.94|314.54|0
1652213040000|2022-05-10 20:04:00|317.05|314.65|317.05|314.65|317.28|314.88|317.05|314.65|0
1652213050000|2022-05-10 20:04:10|317.17|314.77|317.28|314.88|317.28|314.88|317.17|314.77|0
1652213060000|2022-05-10 20:04:20|317.63|315.23|318.03|315.63|318.03|315.63|317.57|315.17|0
1652213070000|2022-05-10 20:04:30|317.74|315.34|317.63|315.23|317.86|315.46|317.63|315.23|0
1652213080000|2022-05-10 20:04:40|317.51|315.11|317.63|315.23|317.74|315.34|317.51|315.11|0
1652213090000|2022-05-10 20:04:50|317.17|314.77|316.94|314.54|317.17|314.77|316.94|314.54|0
1652213100000|2022-05-10 20:05:00|316.6|314.2|316.71|314.31|316.71|314.31|316.6|314.2|0
1652213110000|2022-05-10 20:05:10|316.25|313.85|315.34|312.94|316.25|313.85|315.34|312.94|0
1652213120000|2022-05-10 20:05:20|315.11|312.71|314.77|312.37|315.11|312.71|314.77|312.37|0
1652213130000|2022-05-10 20:05:30|314.31|311.91|314.2|311.8|314.31|311.91|313.86|311.46|0
1652213140000|2022-05-10 20:05:40|314.31|311.91|313.97|311.57|314.31|311.91|313.97|311.57|0
1652213150000|2022-05-10 20:05:50|314.09|311.69|313.86|311.46|314.09|311.69|313.86|311.46|0
1652213160000|2022-05-10 20:06:00|313.63|311.23|312.78|310.38|313.63|311.23|312.78|310.38|0
1652213170000|2022-05-10 20:06:10|313.06|310.66|312.95|310.55|313.06|310.66|312.95|310.55|0
1652213180000|2022-05-10 20:06:20|313.18|310.78|313.63|311.23|313.63|311.23|313.06|310.66|0
1652213190000|2022-05-10 20:06:30|313.18|310.78|313.18|310.78|313.29|310.89|313.18|310.78|0
1652213200000|2022-05-10 20:06:40|313.29|310.89|313.35|310.95|313.4|311|313.29|310.89|0
1652213210000|2022-05-10 20:06:50|313.18|310.78|313.18|310.78|313.4|311|313.18|310.78|0
1652213220000|2022-05-10 20:07:00|313.35|310.95|313.52|311.12|313.63|311.23|313.35|310.95|0
1652213230000|2022-05-10 20:07:10|313.18|310.78|312.95|310.55|313.18|310.78|312.95|310.55|0
1652213240000|2022-05-10 20:07:20|313.18|310.78|313.29|310.89|313.29|310.89|313.18|310.78|0
1652213250000|2022-05-10 20:07:30|313.46|311.06|313.23|310.83|313.46|311.06|313.23|310.83|0
1652213260000|2022-05-10 20:07:40|313.35|310.95|313.12|310.72|313.35|310.95|313.01|310.61|0
1652213270000|2022-05-10 20:07:50|313.06|310.66|313.18|310.78|313.18|310.78|312.89|310.49|0
1652213280000|2022-05-10 20:08:00|313.29|310.89|313.23|310.83|313.35|310.95|313.23|310.83|0
1652213290000|2022-05-10 20:08:10|313.06|310.66|312.55|310.15|313.06|310.66|312.55|310.15|0
1652213300000|2022-05-10 20:08:20|312.61|310.21|312.78|310.38|312.78|310.38|312.49|310.09|0
1652213310000|2022-05-10 20:08:30|312.89|310.49|313.06|310.66|313.06|310.66|312.83|310.43|0
1652213320000|2022-05-10 20:08:40|313.18|310.78|313.4|311|313.4|311|313.18|310.78|0
1652213330000|2022-05-10 20:08:50|313.29|310.89|313.52|311.12|313.52|311.12|313.29|310.89|0
1652213340000|2022-05-10 20:09:00|313.29|310.89|313.74|311.34|313.86|311.46|313.17|310.77|0
1652213350000|2022-05-10 20:09:10|313.63|311.23|313.69|311.29|313.74|311.34|313.63|311.23|0
1652213360000|2022-05-10 20:09:20|313.74|311.34|314.2|311.8|314.2|311.8|313.74|311.34|0
1652213370000|2022-05-10 20:09:30|314.08|311.68|314.26|311.86|314.43|312.03|314.08|311.68|0
1652213380000|2022-05-10 20:09:40|314.2|311.8|314.42|312.02|314.43|312.03|314.2|311.8|0
1652213390000|2022-05-10 20:09:50|314.54|312.14|314.65|312.25|314.65|312.25|314.54|312.14|0
1652213410000|2022-05-10 20:10:10|314.42|312.02|314.31|311.91|314.42|312.02|314.31|311.91|0
1652213420000|2022-05-10 20:10:20|314.37|311.97|314.31|311.91|314.37|311.97|314.31|311.91|0
1652213430000|2022-05-10 20:10:30|313.86|311.46|314.14|311.74|314.14|311.74|313.86|311.46|0
1652213440000|2022-05-10 20:10:40|314.2|311.8|314.77|312.37|314.94|312.54|314.2|311.8|0
1652213450000|2022-05-10 20:10:50|314.42|312.02|314.71|312.31|314.71|312.31|314.37|311.97|0
1652213460000|2022-05-10 20:11:00|314.65|312.25|312.64|310.24|315.11|312.71|312.64|310.24|0
1652213470000|2022-05-10 20:11:10|312.76|310.36|312.76|310.36|312.87|310.47|312.76|310.36|0
1652213480000|2022-05-10 20:11:20|312.64|310.24|312.64|310.24|312.76|310.36|312.64|310.24|0
1652213490000|2022-05-10 20:11:30|312.7|310.3|312.41|310.01|312.76|310.36|312.41|310.01|0
1652213500000|2022-05-10 20:11:40|312.24|309.84|313.08|310.68|313.08|310.68|312.13|309.73|0
1652213510000|2022-05-10 20:11:50|313.19|310.79|312.39|309.99|313.19|310.79|312.39|309.99|0
1652213520000|2022-05-10 20:12:00|312.74|310.34|312.68|310.28|312.74|310.34|312.68|310.28|0
1652213530000|2022-05-10 20:12:10|312.57|310.17|312.73|310.33|312.73|310.33|312.45|310.05|0
1652213540000|2022-05-10 20:12:20|312.96|310.56|313.08|310.68|313.08|310.68|312.85|310.45|0
1652213550000|2022-05-10 20:12:30|313.14|310.74|313.08|310.68|313.14|310.74|313.08|310.68|0
1652213560000|2022-05-10 20:12:40|313.14|310.74|313.14|310.74|313.14|310.74|313.08|310.68|0
1652213570000|2022-05-10 20:12:50|313.19|310.79|313.65|311.25|313.76|311.36|313.19|310.79|0
1652213580000|2022-05-10 20:13:00|313.53|311.13|313.08|310.68|313.53|311.13|313.08|310.68|0
1652213590000|2022-05-10 20:13:10|313.19|310.79|312.85|310.45|313.19|310.79|312.85|310.45|0
1652213600000|2022-05-10 20:13:20|313.14|310.74|312.96|310.56|313.19|310.79|312.96|310.56|0
1652213610000|2022-05-10 20:13:30|313.13|310.73|313.13|310.73|313.13|310.73|313.08|310.68|0
1652213620000|2022-05-10 20:13:40|313.19|310.79|313.76|311.36|313.76|311.36|313.19|310.79|0
1652213630000|2022-05-10 20:13:50|313.99|311.59|313.93|311.53|313.99|311.59|313.87|311.47|0
1652213640000|2022-05-10 20:14:00|313.53|311.13|313.08|310.68|313.53|311.13|312.96|310.56|0
1652213650000|2022-05-10 20:14:10|313.02|310.62|313.13|310.73|313.19|310.79|313.02|310.62|0
1652213660000|2022-05-10 20:14:20|312.96|310.56|313.25|310.85|313.25|310.85|312.96|310.56|0
1652213670000|2022-05-10 20:14:30|313.42|311.02|313.53|311.13|313.59|311.19|313.42|311.02|0
1652213680000|2022-05-10 20:14:40|313.7|311.3|313.99|311.59|313.99|311.59|313.7|311.3|0
1652213690000|2022-05-10 20:14:50|314.22|311.82|313.76|311.36|314.22|311.82|313.76|311.36|0
1652213710000|2022-05-10 20:15:10|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1652213720000|2022-05-10 20:15:20|314.53|311.73|314.19|311.39|314.53|311.73|314.19|311.39|0
1652213730000|2022-05-10 20:15:30|313.96|311.16|313.84|311.04|313.96|311.16|313.84|311.04|0
1652213740000|2022-05-10 20:15:40|314.19|311.39|313.96|311.16|314.19|311.39|313.9|311.1|0
1652213750000|2022-05-10 20:15:50|314.07|311.27|314.19|311.39|314.19|311.39|314.07|311.27|0
1652213760000|2022-05-10 20:16:00|314.3|311.5|314.41|311.61|314.41|311.61|314.3|311.5|0
1652213770000|2022-05-10 20:16:10|314.53|311.73|314.3|311.5|314.53|311.73|314.3|311.5|0
1652213780000|2022-05-10 20:16:20|314.41|311.61|314.41|311.61|314.41|311.61|314.3|311.5|0
1652213790000|2022-05-10 20:16:30|314.53|311.73|314.41|311.61|314.53|311.73|314.41|311.61|0
1652213800000|2022-05-10 20:16:40|314.36|311.56|314.41|311.61|314.41|311.61|314.3|311.5|0
1652213810000|2022-05-10 20:16:50|314.25|311.45|314.25|311.45|314.25|311.45|314.25|311.45|0
1652213820000|2022-05-10 20:17:00|314.19|311.39|314.07|311.27|314.19|311.39|314.07|311.27|0
1652213830000|2022-05-10 20:17:10|314.36|311.56|314.41|311.61|314.41|311.61|314.3|311.5|0
1652213840000|2022-05-10 20:17:20|314.53|311.73|314.41|311.61|314.53|311.73|314.41|311.61|0
1652213850000|2022-05-10 20:17:30|314.36|311.56|314.07|311.27|314.36|311.56|313.96|311.16|0
1652213860000|2022-05-10 20:17:40|313.96|311.16|313.96|311.16|313.96|311.16|313.96|311.16|0
1652213870000|2022-05-10 20:17:50|313.62|310.82|313.67|310.87|313.67|310.87|313.62|310.82|0
1652213880000|2022-05-10 20:18:00|313.62|310.82|313.16|310.36|313.67|310.87|313.16|310.36|0
1652213890000|2022-05-10 20:18:10|313.27|310.47|313.33|310.53|313.33|310.53|313.27|310.47|0
1652213900000|2022-05-10 20:18:20|313.39|310.59|313.39|310.59|313.39|310.59|313.39|310.59|0
1652213910000|2022-05-10 20:18:30|313.5|310.7|313.5|310.7|313.5|310.7|313.5|310.7|0
1652213920000|2022-05-10 20:18:40|313.61|310.81|313.56|310.76|313.61|310.81|313.56|310.76|0
1652213930000|2022-05-10 20:18:50|313.5|310.7|313.5|310.7|313.5|310.7|313.39|310.59|0
1652213940000|2022-05-10 20:19:00|313.39|310.59|313.27|310.47|313.39|310.59|313.27|310.47|0
1652213950000|2022-05-10 20:19:10|313.56|310.76|313.39|310.59|313.61|310.81|313.39|310.59|0
1652213960000|2022-05-10 20:19:20|313.5|310.7|313.5|310.7|313.5|310.7|313.5|310.7|0
1652213970000|2022-05-10 20:19:30|313.61|310.81|313.5|310.7|313.61|310.81|313.5|310.7|0
1652213980000|2022-05-10 20:19:40|313.61|310.81|313.61|310.81|313.61|310.81|313.5|310.7|0
1652213990000|2022-05-10 20:19:50|313.5|310.7|313.5|310.7|313.5|310.7|313.5|310.7|0
1652214000000|2022-05-10 20:20:00|313.61|310.81|313.84|311.04|313.84|311.04|313.61|310.81|0
1652214010000|2022-05-10 20:20:10|313.9|311.1|314.07|311.27|314.07|311.27|313.9|311.1|0
1652214020000|2022-05-10 20:20:20|313.96|311.16|314.18|311.38|314.18|311.38|313.84|311.04|0
1652214030000|2022-05-10 20:20:30|313.96|311.16|313.73|310.93|313.96|311.16|313.73|310.93|0
1652214040000|2022-05-10 20:20:40|313.61|310.81|313.39|310.59|313.61|310.81|313.39|310.59|0
1652214050000|2022-05-10 20:20:50|313.5|310.7|313.39|310.59|313.5|310.7|313.39|310.59|0
1652214060000|2022-05-10 20:21:00|313.5|310.7|313.45|310.65|313.5|310.7|313.45|310.65|0
1652214070000|2022-05-10 20:21:10|313.39|310.59|313.5|310.7|313.5|310.7|313.27|310.47|0
1652214080000|2022-05-10 20:21:20|313.39|310.59|313.27|310.47|313.5|310.7|313.27|310.47|0
1652214090000|2022-05-10 20:21:30|313.39|310.59|313.33|310.53|313.39|310.59|313.27|310.47|0
1652214100000|2022-05-10 20:21:40|313.27|310.47|313.27|310.47|313.27|310.47|313.27|310.47|0
1652214110000|2022-05-10 20:21:50|313.39|310.59|313.27|310.47|313.39|310.59|313.27|310.47|0
1652214120000|2022-05-10 20:22:00|313.04|310.24|312.7|309.9|313.04|310.24|312.7|309.9|0
1652214130000|2022-05-10 20:22:10|312.65|309.85|312.65|309.85|312.65|309.85|312.59|309.79|0
1652214140000|2022-05-10 20:22:20|312.59|309.79|312.7|309.9|312.7|309.9|312.59|309.79|0
1652214150000|2022-05-10 20:22:30|312.76|309.96|312.93|310.13|312.93|310.13|312.76|309.96|0
1652214160000|2022-05-10 20:22:40|312.82|310.02|312.47|309.67|312.82|310.02|312.47|309.67|0
1652214170000|2022-05-10 20:22:50|312.59|309.79|312.53|309.73|312.59|309.79|312.53|309.73|0
1652214180000|2022-05-10 20:23:00|312.47|309.67|312.65|309.85|312.7|309.9|312.47|309.67|0
1652214190000|2022-05-10 20:23:10|312.76|309.96|312.87|310.07|312.99|310.19|312.76|309.96|0
1652214200000|2022-05-10 20:23:20|312.82|310.02|312.99|310.19|312.99|310.19|312.82|310.02|0
1652214210000|2022-05-10 20:23:30|313.04|310.24|313.22|310.42|313.22|310.42|313.04|310.24|0
1652214220000|2022-05-10 20:23:40|313.16|310.36|313.22|310.42|313.22|310.42|313.16|310.36|0
1652214230000|2022-05-10 20:23:50|313.27|310.47|313.22|310.42|313.27|310.47|313.22|310.42|0
1652214240000|2022-05-10 20:24:00|313.16|310.36|312.7|309.9|313.16|310.36|312.7|309.9|0
1652214250000|2022-05-10 20:24:10|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1652214260000|2022-05-10 20:24:20|312.7|309.9|312.7|309.9|312.76|309.96|312.7|309.9|0
1652214270000|2022-05-10 20:24:30|312.76|309.96|312.7|309.9|312.76|309.96|312.7|309.9|0
1652214280000|2022-05-10 20:24:40|312.59|309.79|312.81|310.01|312.82|310.02|312.59|309.79|0
1652214290000|2022-05-10 20:24:50|313.16|310.36|313.16|310.36|313.16|310.36|313.16|310.36|0
1652214300000|2022-05-10 20:25:00|313.1|310.3|313.04|310.24|313.1|310.3|312.81|310.01|0
1652214310000|2022-05-10 20:25:10|313.27|310.47|313.1|310.3|313.27|310.47|313.1|310.3|0
1652214320000|2022-05-10 20:25:20|313.22|310.42|313.27|310.47|313.27|310.47|313.22|310.42|0
1652214330000|2022-05-10 20:25:30|313.22|310.42|313.04|310.24|313.22|310.42|313.04|310.24|0
1652214340000|2022-05-10 20:25:40|312.93|310.13|313.33|310.53|313.33|310.53|312.93|310.13|0
1652214350000|2022-05-10 20:25:50|313.38|310.58|313.27|310.47|313.38|310.58|313.27|310.47|0
1652214360000|2022-05-10 20:26:00|313.1|310.3|313.27|310.47|313.38|310.58|313.1|310.3|0
1652214370000|2022-05-10 20:26:10|313.04|310.24|313.04|310.24|313.04|310.24|313.04|310.24|0
1652214380000|2022-05-10 20:26:20|313.1|310.3|313.1|310.3|313.1|310.3|313.1|310.3|0
1652214390000|2022-05-10 20:26:30|313.04|310.24|313.04|310.24|313.04|310.24|312.93|310.13|0
1652214400000|2022-05-10 20:26:40|313.16|310.36|313.5|310.7|313.5|310.7|313.16|310.36|0
1652214410000|2022-05-10 20:26:50|313.27|310.47|313.38|310.58|313.38|310.58|313.27|310.47|0
1652214420000|2022-05-10 20:27:00|313.27|310.47|313.38|310.58|313.38|310.58|313.27|310.47|0
1652214430000|2022-05-10 20:27:10|313.44|310.64|313.61|310.81|313.61|310.81|313.44|310.64|0
1652214440000|2022-05-10 20:27:20|313.72|310.92|313.27|310.47|313.72|310.92|313.27|310.47|0
1652214450000|2022-05-10 20:27:30|313.33|310.53|313.15|310.35|313.33|310.53|313.15|310.35|0
1652214460000|2022-05-10 20:27:40|313.38|310.58|313.56|310.76|313.56|310.76|313.38|310.58|0
1652214470000|2022-05-10 20:27:50|313.61|310.81|313.72|310.92|313.78|310.98|313.61|310.81|0
1652214480000|2022-05-10 20:28:00|313.61|310.81|313.61|310.81|313.72|310.92|313.61|310.81|0
1652214490000|2022-05-10 20:28:10|313.38|310.58|313.15|310.35|313.38|310.58|313.15|310.35|0
1652214500000|2022-05-10 20:28:20|313.27|310.47|313.04|310.24|313.27|310.47|313.04|310.24|0
1652214510000|2022-05-10 20:28:30|312.93|310.13|312.93|310.13|312.93|310.13|312.81|310.01|0
1652214520000|2022-05-10 20:28:40|312.81|310.01|312.81|310.01|312.81|310.01|312.81|310.01|0
1652214530000|2022-05-10 20:28:50|312.7|309.9|312.59|309.79|312.7|309.9|312.47|309.67|0
1652214540000|2022-05-10 20:29:00|312.7|309.9|312.81|310.01|312.81|310.01|312.7|309.9|0
1652214550000|2022-05-10 20:29:10|312.87|310.07|313.04|310.24|313.04|310.24|312.87|310.07|0
1652214560000|2022-05-10 20:29:20|312.93|310.13|312.93|310.13|313.04|310.24|312.93|310.13|0
1652214570000|2022-05-10 20:29:30|312.81|310.01|312.81|310.01|312.81|310.01|312.81|310.01|0
1652214580000|2022-05-10 20:29:40|312.7|309.9|312.7|309.9|312.7|309.9|312.7|309.9|0
1652214590000|2022-05-10 20:29:50|312.81|310.01|312.7|309.9|312.81|310.01|312.7|309.9|0
1652214600000|2022-05-10 20:30:00|312.81|310.01|312.93|310.13|312.93|310.13|312.81|310.01|0
1652214610000|2022-05-10 20:30:10|312.81|310.01|312.7|309.9|312.81|310.01|312.7|309.9|0
1652214620000|2022-05-10 20:30:20|312.58|309.78|312.81|310.01|312.81|310.01|312.58|309.78|0
1652214630000|2022-05-10 20:30:30|312.87|310.07|312.87|310.07|312.87|310.07|312.87|310.07|0
1652214640000|2022-05-10 20:30:40|313.04|310.24|313.15|310.35|313.15|310.35|313.04|310.24|0
1652214650000|2022-05-10 20:30:50|313.1|310.3|312.81|310.01|313.1|310.3|312.81|310.01|0
1652214660000|2022-05-10 20:31:00|312.87|310.07|312.87|310.07|312.87|310.07|312.87|310.07|0
1652214670000|2022-05-10 20:31:10|312.64|309.84|312.81|310.01|312.81|310.01|312.47|309.67|0
1652214680000|2022-05-10 20:31:20|312.87|310.07|312.58|309.78|312.87|310.07|312.58|309.78|0
1652214690000|2022-05-10 20:31:30|312.7|309.9|312.7|309.9|312.7|309.9|312.7|309.9|0
1652214700000|2022-05-10 20:31:40|312.58|309.78|312.58|309.78|312.58|309.78|312.58|309.78|0
1652214710000|2022-05-10 20:31:50|312.47|309.67|312.58|309.78|312.58|309.78|312.47|309.67|0
1652214720000|2022-05-10 20:32:00|312.64|309.84|312.47|309.67|312.64|309.84|312.47|309.67|0
1652214730000|2022-05-10 20:32:10|312.58|309.78|312.7|309.9|312.7|309.9|312.58|309.78|0
1652214740000|2022-05-10 20:32:20|312.92|310.12|312.98|310.18|312.98|310.18|312.87|310.07|0
1652214750000|2022-05-10 20:32:30|312.92|310.12|313.1|310.3|313.1|310.3|312.92|310.12|0
1652214760000|2022-05-10 20:32:40|313.15|310.35|313.33|310.53|313.33|310.53|313.15|310.35|0
1652214770000|2022-05-10 20:32:50|313.27|310.47|313.21|310.41|313.27|310.47|313.21|310.41|0
1652214780000|2022-05-10 20:33:00|313.27|310.47|313.21|310.41|313.33|310.53|313.21|310.41|0
1652214790000|2022-05-10 20:33:10|313.27|310.47|313.21|310.41|313.38|310.58|313.21|310.41|0
1652214800000|2022-05-10 20:33:20|313.33|310.53|313.61|310.81|313.61|310.81|313.33|310.53|0
1652214810000|2022-05-10 20:33:30|313.67|310.87|313.61|310.81|313.67|310.87|313.38|310.58|0
1652214820000|2022-05-10 20:33:40|313.55|310.75|313.61|310.81|313.61|310.81|313.49|310.69|0
1652214830000|2022-05-10 20:33:50|313.49|310.69|313.49|310.69|313.49|310.69|313.49|310.69|0
1652214840000|2022-05-10 20:34:00|313.72|310.92|313.78|310.98|313.84|311.04|313.72|310.92|0
1652214850000|2022-05-10 20:34:10|313.67|310.87|313.78|310.98|313.78|310.98|313.67|310.87|0
1652214860000|2022-05-10 20:34:20|313.67|310.87|313.83|311.03|313.83|311.03|313.67|310.87|0
1652214870000|2022-05-10 20:34:30|314.01|311.21|314.06|311.26|314.06|311.26|314.01|311.21|0
1652214880000|2022-05-10 20:34:40|313.95|311.15|313.72|310.92|313.95|311.15|313.72|310.92|0
1652214890000|2022-05-10 20:34:50|313.83|311.03|313.83|311.03|313.95|311.15|313.83|311.03|0
1652214900000|2022-05-10 20:35:00|313.72|310.92|313.95|311.15|313.95|311.15|313.72|310.92|0
1652214910000|2022-05-10 20:35:10|313.89|311.09|313.95|311.15|313.95|311.15|313.72|310.92|0
1652214920000|2022-05-10 20:35:20|314.06|311.26|314.01|311.21|314.06|311.26|314.01|311.21|0
1652214930000|2022-05-10 20:35:30|313.95|311.15|313.95|311.15|314.01|311.21|313.95|311.15|0
1652214940000|2022-05-10 20:35:40|314.06|311.26|314.18|311.38|314.18|311.38|314.06|311.26|0
1652214950000|2022-05-10 20:35:50|313.95|311.15|314.12|311.32|314.12|311.32|313.95|311.15|0
1652214960000|2022-05-10 20:36:00|313.95|311.15|314.01|311.21|314.01|311.21|313.95|311.15|0
1652214970000|2022-05-10 20:36:10|313.95|311.15|313.83|311.03|313.95|311.15|313.83|311.03|0
1652214980000|2022-05-10 20:36:20|314.06|311.26|314.4|311.6|314.4|311.6|314.06|311.26|0
1652214990000|2022-05-10 20:36:30|314.35|311.55|314.06|311.26|314.35|311.55|314.06|311.26|0
1652215010000|2022-05-10 20:36:50|314.18|311.38|314.06|311.26|314.18|311.38|314.06|311.26|0
1652215020000|2022-05-10 20:37:00|313.83|311.03|313.89|311.09|313.89|311.09|313.83|311.03|0
1652215030000|2022-05-10 20:37:10|313.95|311.15|314.12|311.32|314.12|311.32|313.89|311.09|0
1652215040000|2022-05-10 20:37:20|314.18|311.38|314.29|311.49|314.29|311.49|314.18|311.38|0
1652215050000|2022-05-10 20:37:30|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1652215060000|2022-05-10 20:37:40|314.01|311.21|314.01|311.21|314.01|311.21|314.01|311.21|0
1652215070000|2022-05-10 20:37:50|313.95|311.15|314.18|311.38|314.18|311.38|313.95|311.15|0
1652215080000|2022-05-10 20:38:00|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1652215090000|2022-05-10 20:38:10|313.83|311.03|313.78|310.98|313.83|311.03|313.72|310.92|0
1652215100000|2022-05-10 20:38:20|313.72|310.92|313.72|310.92|313.72|310.92|313.72|310.92|0
1652215110000|2022-05-10 20:38:30|313.78|310.98|313.83|311.03|313.83|311.03|313.78|310.98|0
1652215120000|2022-05-10 20:38:40|313.89|311.09|313.83|311.03|313.89|311.09|313.83|311.03|0
1652215130000|2022-05-10 20:38:50|313.72|310.92|313.6|310.8|313.72|310.92|313.6|310.8|0
1652215140000|2022-05-10 20:39:00|313.38|310.58|313.26|310.46|313.38|310.58|313.26|310.46|0
1652215150000|2022-05-10 20:39:10|313.32|310.52|313.72|310.92|313.72|310.92|313.32|310.52|0
1652215160000|2022-05-10 20:39:20|313.66|310.86|313.38|310.58|313.66|310.86|313.38|310.58|0
1652215170000|2022-05-10 20:39:30|313.49|310.69|313.44|310.64|313.49|310.69|313.44|310.64|0
1652215180000|2022-05-10 20:39:40|313.38|310.58|313.72|310.92|313.72|310.92|313.38|310.58|0
1652215190000|2022-05-10 20:39:50|313.78|310.98|313.72|310.92|313.78|310.98|313.72|310.92|0
1652215200000|2022-05-10 20:40:00|313.83|311.03|313.95|311.15|313.95|311.15|313.83|311.03|0
1652215210000|2022-05-10 20:40:10|313.55|310.75|313.49|310.69|313.55|310.75|313.49|310.69|0
1652215220000|2022-05-10 20:40:20|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1652215230000|2022-05-10 20:40:30|313.6|310.8|313.6|310.8|313.6|310.8|313.6|310.8|0
1652215240000|2022-05-10 20:40:40|313.66|310.86|313.55|310.75|313.66|310.86|313.55|310.75|0
1652215250000|2022-05-10 20:40:50|313.72|310.92|313.83|311.03|313.83|311.03|313.72|310.92|0
1652215260000|2022-05-10 20:41:00|313.78|310.98|313.66|310.86|313.78|310.98|313.66|310.86|0
1652215270000|2022-05-10 20:41:10|313.6|310.8|313.66|310.86|313.66|310.86|313.6|310.8|0
1652215280000|2022-05-10 20:41:20|313.6|310.8|313.6|310.8|313.6|310.8|313.6|310.8|0
1652215290000|2022-05-10 20:41:30|313.49|310.69|313.49|310.69|313.49|310.69|313.49|310.69|0
1652215300000|2022-05-10 20:41:40|313.83|311.03|313.78|310.98|313.83|311.03|313.72|310.92|0
1652215310000|2022-05-10 20:41:50|313.95|311.15|313.6|310.8|313.95|311.15|313.6|310.8|0
1652215320000|2022-05-10 20:42:00|313.72|310.92|313.55|310.75|313.72|310.92|313.55|310.75|0
1652215330000|2022-05-10 20:42:10|313.66|310.86|313.6|310.8|313.66|310.86|313.6|310.8|0
1652215340000|2022-05-10 20:42:20|313.66|310.86|313.72|310.92|313.72|310.92|313.66|310.86|0
1652215350000|2022-05-10 20:42:30|313.83|311.03|313.83|311.03|313.83|311.03|313.83|311.03|0
1652215360000|2022-05-10 20:42:40|313.94|311.14|313.83|311.03|313.94|311.14|313.83|311.03|0
1652215370000|2022-05-10 20:42:50|314|311.2|314.23|311.43|314.23|311.43|314|311.2|0
1652215380000|2022-05-10 20:43:00|314.17|311.37|314.23|311.43|314.23|311.43|314.17|311.37|0
1652215390000|2022-05-10 20:43:10|314.29|311.49|314.29|311.49|314.29|311.49|314.29|311.49|0
1652215400000|2022-05-10 20:43:20|314.23|311.43|314.23|311.43|314.29|311.49|314.17|311.37|0
1652215410000|2022-05-10 20:43:30|314.29|311.49|314.51|311.71|314.51|311.71|314.29|311.49|0
1652215420000|2022-05-10 20:43:40|314.17|311.37|314.17|311.37|314.17|311.37|314.17|311.37|0
1652215430000|2022-05-10 20:43:50|314.06|311.26|314.35|311.55|314.4|311.6|314.06|311.26|0
1652215440000|2022-05-10 20:44:00|314.29|311.49|314.12|311.32|314.29|311.49|314.12|311.32|0
1652215450000|2022-05-10 20:44:10|314.29|311.49|314.23|311.43|314.29|311.49|314.17|311.37|0
1652215460000|2022-05-10 20:44:20|314.17|311.37|314.23|311.43|314.23|311.43|314.17|311.37|0
1652215470000|2022-05-10 20:44:30|314.12|311.32|314.46|311.66|314.63|311.83|314.12|311.32|0
1652215480000|2022-05-10 20:44:40|314.51|311.71|314.51|311.71|314.51|311.71|314.51|311.71|0
1652215500000|2022-05-10 20:45:00|314.46|311.66|314.86|312.06|314.86|312.06|314.46|311.66|0
1652215510000|2022-05-10 20:45:10|314.92|312.12|315.03|312.23|315.03|312.23|314.92|312.12|0
1652215520000|2022-05-10 20:45:20|314.97|312.17|315.2|312.4|315.2|312.4|314.97|312.17|0
1652215540000|2022-05-10 20:45:40|315.26|312.46|315.26|312.46|315.26|312.46|315.26|312.46|0
1652215550000|2022-05-10 20:45:50|315.2|312.4|315.2|312.4|315.2|312.4|315.2|312.4|0
1652215560000|2022-05-10 20:46:00|315.31|312.51|315.26|312.46|315.31|312.51|315.26|312.46|0
1652215570000|2022-05-10 20:46:10|315.31|312.51|314.74|311.94|315.31|312.51|314.74|311.94|0
1652215580000|2022-05-10 20:46:20|314.63|311.83|315.08|312.28|315.08|312.28|314.63|311.83|0
1652215590000|2022-05-10 20:46:30|315.2|312.4|315.2|312.4|315.2|312.4|315.14|312.34|0
1652215600000|2022-05-10 20:46:40|315.14|312.34|315.2|312.4|315.2|312.4|315.14|312.34|0
1652215610000|2022-05-10 20:46:50|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1652215620000|2022-05-10 20:47:00|315.14|312.34|314.92|312.12|315.14|312.34|314.92|312.12|0
1652215630000|2022-05-10 20:47:10|314.86|312.06|315.2|312.4|315.2|312.4|314.86|312.06|0
1652215640000|2022-05-10 20:47:20|315.03|312.23|315.14|312.34|315.14|312.34|315.03|312.23|0
1652215650000|2022-05-10 20:47:30|315.2|312.4|315.2|312.4|315.2|312.4|315.2|312.4|0
1652215660000|2022-05-10 20:47:40|315.14|312.34|315.08|312.28|315.26|312.46|315.08|312.28|0
1652215670000|2022-05-10 20:47:50|315.14|312.34|315.03|312.23|315.14|312.34|314.91|312.11|0
1652215680000|2022-05-10 20:48:00|315.08|312.28|314.97|312.17|315.08|312.28|314.97|312.17|0
1652215690000|2022-05-10 20:48:10|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1652215700000|2022-05-10 20:48:20|315.14|312.34|315.08|312.28|315.14|312.34|315.08|312.28|0
1652215710000|2022-05-10 20:48:30|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1652215720000|2022-05-10 20:48:40|314.86|312.06|314.8|312|314.86|312.06|314.74|311.94|0
1652215730000|2022-05-10 20:48:50|315.08|312.28|315.66|312.86|315.66|312.86|314.97|312.17|0
1652215740000|2022-05-10 20:49:00|315.77|312.97|315.77|312.97|315.88|313.08|315.77|312.97|0
1652215750000|2022-05-10 20:49:10|316|313.2|316|313.2|316.11|313.31|315.88|313.08|0
1652215760000|2022-05-10 20:49:20|316.06|313.26|316|313.2|316.06|313.26|315.88|313.08|0
1652215770000|2022-05-10 20:49:30|316.06|313.26|315.71|312.91|316.11|313.31|315.71|312.91|0
1652215780000|2022-05-10 20:49:40|315.77|312.97|315.54|312.74|315.83|313.03|315.43|312.63|0
1652215790000|2022-05-10 20:49:50|315.66|312.86|315.26|312.46|315.66|312.86|315.26|312.46|0
1652215800000|2022-05-10 20:50:00|315.2|312.4|315.2|312.4|315.43|312.63|315.2|312.4|0
1652215810000|2022-05-10 20:50:10|315.26|312.46|315.26|312.46|315.26|312.46|315.26|312.46|0
1652215820000|2022-05-10 20:50:20|315.2|312.4|315.31|312.51|315.31|312.51|315.2|312.4|0
1652215830000|2022-05-10 20:50:30|315.2|312.4|315.37|312.57|315.37|312.57|315.2|312.4|0
1652215840000|2022-05-10 20:50:40|315.43|312.63|315.43|312.63|315.43|312.63|315.37|312.57|0
1652215850000|2022-05-10 20:50:50|315.54|312.74|315.31|312.51|315.54|312.74|315.31|312.51|0
1652215860000|2022-05-10 20:51:00|315.49|312.69|315.2|312.4|315.49|312.69|315.2|312.4|0
1652215870000|2022-05-10 20:51:10|315.26|312.46|315.26|312.46|315.26|312.46|315.26|312.46|0
1652215880000|2022-05-10 20:51:20|315.2|312.4|315.14|312.34|315.2|312.4|315.14|312.34|0
1652215890000|2022-05-10 20:51:30|315.31|312.51|315.2|312.4|315.31|312.51|315.2|312.4|0
1652215900000|2022-05-10 20:51:40|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1652215910000|2022-05-10 20:51:50|314.91|312.11|314.97|312.17|314.97|312.17|314.91|312.11|0
1652215920000|2022-05-10 20:52:00|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1652215940000|2022-05-10 20:52:20|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1652215950000|2022-05-10 20:52:30|315.03|312.23|314.85|312.05|315.03|312.23|314.85|312.05|0
1652215960000|2022-05-10 20:52:40|314.4|311.6|314.28|311.48|314.4|311.6|314.28|311.48|0
1652215970000|2022-05-10 20:52:50|314.34|311.54|314.23|311.43|314.34|311.54|314.23|311.43|0
1652215990000|2022-05-10 20:53:10|314.46|311.66|314.28|311.48|314.46|311.66|314.28|311.48|0
1652216000000|2022-05-10 20:53:20|314.34|311.54|314.28|311.48|314.34|311.54|314.11|311.31|0
1652216010000|2022-05-10 20:53:30|314.17|311.37|314.17|311.37|314.17|311.37|314.17|311.37|0
1652216020000|2022-05-10 20:53:40|314.23|311.43|314.23|311.43|314.23|311.43|314.17|311.37|0
1652216030000|2022-05-10 20:53:50|314.11|311.31|314.51|311.71|314.51|311.71|314.11|311.31|0
1652216040000|2022-05-10 20:54:00|314.68|311.88|314.62|311.82|314.68|311.88|314.62|311.82|0
1652216050000|2022-05-10 20:54:10|314.68|311.88|314.62|311.82|314.85|312.05|314.62|311.82|0
1652216060000|2022-05-10 20:54:20|314.74|311.94|314.97|312.17|314.97|312.17|314.74|311.94|0
1652216070000|2022-05-10 20:54:30|314.85|312.05|314.85|312.05|314.91|312.11|314.85|312.05|0
1652216080000|2022-05-10 20:54:40|314.91|312.11|314.74|311.94|314.91|312.11|314.74|311.94|0
1652216090000|2022-05-10 20:54:50|314.68|311.88|314.85|312.05|314.85|312.05|314.68|311.88|0
1652216100000|2022-05-10 20:55:00|314.8|312|314.91|312.11|314.91|312.11|314.74|311.94|0
1652216110000|2022-05-10 20:55:10|314.97|312.17|315.03|312.23|315.03|312.23|314.97|312.17|0
1652216120000|2022-05-10 20:55:20|315.19|312.39|315.03|312.23|315.19|312.39|315.03|312.23|0
1652216130000|2022-05-10 20:55:30|315.19|312.39|314.57|311.77|315.19|312.39|314.57|311.77|0
1652216140000|2022-05-10 20:55:40|314.8|312|314.8|312|314.8|312|314.8|312|0
1652216150000|2022-05-10 20:55:50|314.57|311.77|314.45|311.65|314.68|311.88|314.45|311.65|0
1652216160000|2022-05-10 20:56:00|314.57|311.77|314.45|311.65|314.57|311.77|314.45|311.65|0
1652216170000|2022-05-10 20:56:10|314.17|311.37|314.11|311.31|314.17|311.37|314.05|311.25|0
1652216180000|2022-05-10 20:56:20|314.17|311.37|314.34|311.54|314.34|311.54|314.11|311.31|0
1652216190000|2022-05-10 20:56:30|314.28|311.48|314.11|311.31|314.28|311.48|314.11|311.31|0
1652216200000|2022-05-10 20:56:40|314.05|311.25|314.34|311.54|314.34|311.54|314.05|311.25|0
1652216210000|2022-05-10 20:56:50|314.39|311.59|314.39|311.59|314.51|311.71|314.39|311.59|0
1652216220000|2022-05-10 20:57:00|314.45|311.65|314.45|311.65|314.45|311.65|314.45|311.65|0
1652216230000|2022-05-10 20:57:10|314.39|311.59|313.82|311.02|314.39|311.59|313.82|311.02|0
1652216240000|2022-05-10 20:57:20|313.94|311.14|314.51|311.71|314.51|311.71|313.94|311.14|0
1652216250000|2022-05-10 20:57:30|314.34|311.54|314.28|311.48|314.39|311.59|314.28|311.48|0
1652216260000|2022-05-10 20:57:40|314.17|311.37|314.22|311.42|314.22|311.42|314.17|311.37|0
1652216270000|2022-05-10 20:57:50|314.11|311.31|314.22|311.42|314.22|311.42|314.11|311.31|0
1652216280000|2022-05-10 20:58:00|314.34|311.54|314.45|311.65|314.45|311.65|314.34|311.54|0
1652216290000|2022-05-10 20:58:10|314.39|311.59|314.28|311.48|314.39|311.59|314.11|311.31|0
1652216300000|2022-05-10 20:58:20|314.51|311.71|314.62|311.82|314.62|311.82|314.45|311.65|0
1652216310000|2022-05-10 20:58:30|314.68|311.88|314.74|311.94|314.74|311.94|314.62|311.82|0
1652216320000|2022-05-10 20:58:40|314.62|311.82|314.68|311.88|314.68|311.88|314.57|311.77|0
1652216330000|2022-05-10 20:58:50|314.91|312.11|314.91|312.11|314.91|312.11|314.85|312.05|0
1652216340000|2022-05-10 20:59:00|314.96|312.16|314.96|312.16|314.96|312.16|314.96|312.16|0
1652216350000|2022-05-10 20:59:10|314.74|311.94|314.85|312.05|314.85|312.05|314.62|311.82|0
1652216360000|2022-05-10 20:59:20|314.74|311.94|314.85|312.05|314.85|312.05|314.74|311.94|0
1652216370000|2022-05-10 20:59:30|314.96|312.16|314.96|312.16|314.96|312.16|314.96|312.16|0
1652216380000|2022-05-10 20:59:40|314.91|312.11|314.96|312.16|314.96|312.16|314.91|312.11|0
1652216390000|2022-05-10 20:59:50|315.02|312.22|314.79|311.99|315.02|312.22|314.79|311.99|0
1652216400000|2022-05-10 21:00:00|314.93|312.13|314.91|312.11|314.93|312.13|314.91|312.11|0
1652216410000|2022-05-10 21:00:10|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1652216420000|2022-05-10 21:00:20|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1652216430000|2022-05-10 21:00:30|315.15|312.35|315.15|312.35|315.15|312.35|315.15|312.35|0
1652216440000|2022-05-10 21:00:40|315.05|312.25|314.83|312.03|315.05|312.25|314.83|312.03|0
1652216450000|2022-05-10 21:00:50|315.05|312.25|315.05|312.25|315.05|312.25|315.05|312.25|0
1652216460000|2022-05-10 21:01:00|315.13|312.33|315.13|312.33|315.13|312.33|315.13|312.33|0
1652216510000|2022-05-10 21:01:50|315.08|312.28|315.08|312.28|315.08|312.28|315.08|312.28|0
1652216530000|2022-05-10 21:02:10|314.99|312.19|315.04|312.24|315.04|312.24|314.99|312.19|0
1652216540000|2022-05-10 21:02:20|315.08|312.28|315.06|312.26|315.08|312.28|315.06|312.26|0
1652216560000|2022-05-10 21:02:40|315.01|312.21|315.03|312.23|315.03|312.23|315.01|312.21|0
1652216570000|2022-05-10 21:02:50|314.99|312.19|314.98|312.18|314.99|312.19|314.98|312.18|0
1652216580000|2022-05-10 21:03:00|315.01|312.21|315.01|312.21|315.01|312.21|315.01|312.21|0
1652216590000|2022-05-10 21:03:10|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1652216600000|2022-05-10 21:03:20|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1652216610000|2022-05-10 21:03:30|314.77|311.97|314.77|311.97|314.77|311.97|314.77|311.97|0
1652216620000|2022-05-10 21:03:40|314.73|311.93|314.81|312.01|314.81|312.01|314.73|311.93|0
1652216640000|2022-05-10 21:04:00|314.79|311.99|314.79|311.99|314.79|311.99|314.79|311.99|0
1652216660000|2022-05-10 21:04:20|314.7|311.9|314.94|312.14|314.94|312.14|314.7|311.9|0
1652216670000|2022-05-10 21:04:30|314.96|312.16|314.77|311.97|314.96|312.16|314.77|311.97|0
1652216700000|2022-05-10 21:05:00|314.91|312.11|315.08|312.28|315.08|312.28|314.91|312.11|0
1652216710000|2022-05-10 21:05:10|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1652216720000|2022-05-10 21:05:20|314.7|311.9|314.96|312.16|314.96|312.16|314.56|311.76|0
1652216730000|2022-05-10 21:05:30|314.81|312.01|314.74|311.94|314.81|312.01|314.74|311.94|0
1652216750000|2022-05-10 21:05:50|314.81|312.01|314.61|311.81|314.81|312.01|314.61|311.81|0
1652216760000|2022-05-10 21:06:00|314.6|311.8|314.73|311.93|314.73|311.93|314.56|311.76|0
1652216770000|2022-05-10 21:06:10|314.74|311.94|314.74|311.94|314.74|311.94|314.74|311.94|0
1652216780000|2022-05-10 21:06:20|314.79|311.99|314.77|311.97|314.79|311.99|314.77|311.97|0
1652216790000|2022-05-10 21:06:30|314.79|311.99|314.74|311.94|314.79|311.99|314.74|311.94|0
1652216800000|2022-05-10 21:06:40|314.76|311.96|314.76|311.96|314.76|311.96|314.76|311.96|0
1652216830000|2022-05-10 21:07:10|314.77|311.97|314.77|311.97|314.77|311.97|314.77|311.97|0
1652216870000|2022-05-10 21:07:50|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1652216910000|2022-05-10 21:08:30|314.99|312.19|314.9|312.1|314.99|312.19|314.9|312.1|0
1652216920000|2022-05-10 21:08:40|315.12|312.32|314.9|312.1|315.12|312.32|314.9|312.1|0
1652216940000|2022-05-10 21:09:00|314.92|312.12|314.84|312.04|314.92|312.12|314.84|312.04|0
1652216960000|2022-05-10 21:09:20|314.79|311.99|314.79|311.99|314.79|311.99|314.79|311.99|0
1652216970000|2022-05-10 21:09:30|314.68|311.88|314.68|311.88|314.68|311.88|314.68|311.88|0
1652216980000|2022-05-10 21:09:40|314.63|311.83|314.92|312.12|314.92|312.12|314.63|311.83|0
1652216990000|2022-05-10 21:09:50|314.89|312.09|314.89|312.09|314.89|312.09|314.89|312.09|0
1652217010000|2022-05-10 21:10:10|314.84|312.04|314.84|312.04|314.84|312.04|314.84|312.04|0
1652217030000|2022-05-10 21:10:30|314.89|312.09|314.89|312.09|314.89|312.09|314.89|312.09|0
1652217040000|2022-05-10 21:10:40|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1652217120000|2022-05-10 21:12:00|314.89|312.09|314.89|312.09|314.89|312.09|314.89|312.09|0
1652217150000|2022-05-10 21:12:30|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1652217220000|2022-05-10 21:13:40|314.89|312.09|314.9|312.1|314.9|312.1|314.89|312.09|0
1652217230000|2022-05-10 21:13:50|314.89|312.09|314.87|312.07|314.89|312.09|314.87|312.07|0
1652217260000|2022-05-10 21:14:20|314.85|312.05|314.85|312.05|314.85|312.05|314.85|312.05|0
1652217280000|2022-05-10 21:14:40|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1652217290000|2022-05-10 21:14:50|314.97|312.17|315|312.2|315|312.2|314.97|312.17|0
1652217300000|2022-05-10 21:15:00|315.07|312.27|315.05|312.25|315.07|312.27|315.05|312.25|0
1652217310000|2022-05-10 21:15:10|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1652217370000|2022-05-10 21:16:10|315.05|312.25|314.87|312.07|315.05|312.25|314.87|312.07|0
1652217380000|2022-05-10 21:16:20|314.82|312.02|314.87|312.07|314.87|312.07|314.82|312.02|0
1652217400000|2022-05-10 21:16:40|315.02|312.22|315.02|312.22|315.02|312.22|315.02|312.22|0
1652217490000|2022-05-10 21:18:10|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1652217500000|2022-05-10 21:18:20|315|312.2|314.99|312.19|315|312.2|314.99|312.19|0
1652217510000|2022-05-10 21:18:30|315|312.2|314.99|312.19|315|312.2|314.99|312.19|0
1652217520000|2022-05-10 21:18:40|315|312.2|315|312.2|315|312.2|315|312.2|0
1652217530000|2022-05-10 21:18:50|314.99|312.19|314.92|312.12|314.99|312.19|314.92|312.12|0
1652217540000|2022-05-10 21:19:00|314.89|312.09|314.69|311.89|314.89|312.09|314.69|311.89|0
1652217570000|2022-05-10 21:19:30|314.89|312.09|314.84|312.04|314.89|312.09|314.84|312.04|0
1652217580000|2022-05-10 21:19:40|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1652217590000|2022-05-10 21:19:50|314.75|311.95|314.75|311.95|314.75|311.95|314.75|311.95|0
1652217630000|2022-05-10 21:20:30|314.78|311.98|314.78|311.98|314.78|311.98|314.78|311.98|0
1652217720000|2022-05-10 21:22:00|314.77|311.97|314.77|311.97|314.77|311.97|314.77|311.97|0
1652217760000|2022-05-10 21:22:40|314.76|311.96|314.73|311.93|314.76|311.96|314.73|311.93|0
1652217770000|2022-05-10 21:22:50|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1652217790000|2022-05-10 21:23:10|314.7|311.9|314.7|311.9|314.7|311.9|314.7|311.9|0
1652217800000|2022-05-10 21:23:20|314.72|311.92|314.72|311.92|314.72|311.92|314.72|311.92|0
1652217810000|2022-05-10 21:23:30|314.73|311.93|314.73|311.93|314.73|311.93|314.73|311.93|0
1652217830000|2022-05-10 21:23:50|314.8|312|314.8|312|314.8|312|314.8|312|0
1652217850000|2022-05-10 21:24:10|314.78|311.98|314.78|311.98|314.78|311.98|314.78|311.98|0
1652217880000|2022-05-10 21:24:40|314.72|311.92|314.7|311.9|314.72|311.92|314.7|311.9|0
1652217890000|2022-05-10 21:24:50|314.72|311.92|314.85|312.05|314.85|312.05|314.72|311.92|0
1652217900000|2022-05-10 21:25:00|314.86|312.06|314.86|312.06|314.86|312.06|314.86|312.06|0
1652217920000|2022-05-10 21:25:20|314.73|311.93|314.73|311.93|314.73|311.93|314.73|311.93|0
1652217930000|2022-05-10 21:25:30|315.07|312.27|315.15|312.35|315.15|312.35|315.07|312.27|0
1652217940000|2022-05-10 21:25:40|315.28|312.48|315.28|312.48|315.28|312.48|315.28|312.48|0
1652217950000|2022-05-10 21:25:50|314.95|312.15|314.86|312.06|314.95|312.15|314.86|312.06|0
1652217960000|2022-05-10 21:26:00|314.9|312.1|314.91|312.11|314.98|312.18|314.9|312.1|0
1652217980000|2022-05-10 21:26:20|314.96|312.16|314.98|312.18|314.98|312.18|314.96|312.16|0
1652218010000|2022-05-10 21:26:50|315.2|312.4|315.2|312.4|315.2|312.4|315.2|312.4|0
1652218020000|2022-05-10 21:27:00|315.22|312.42|315.28|312.48|315.28|312.48|315.22|312.42|0
1652218040000|2022-05-10 21:27:20|315.03|312.23|315.35|312.55|315.35|312.55|315.03|312.23|0
1652218050000|2022-05-10 21:27:30|315.05|312.25|315.03|312.23|315.05|312.25|315.03|312.23|0
1652218060000|2022-05-10 21:27:40|315.11|312.31|315.28|312.48|315.28|312.48|315.11|312.31|0
1652218110000|2022-05-10 21:28:30|315.2|312.4|315.2|312.4|315.2|312.4|315.2|312.4|0
1652218120000|2022-05-10 21:28:40|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1652218130000|2022-05-10 21:28:50|315.03|312.23|315.28|312.48|315.28|312.48|315.03|312.23|0
1652218140000|2022-05-10 21:29:00|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1652218160000|2022-05-10 21:29:20|315.05|312.25|315.03|312.23|315.05|312.25|315.03|312.23|0
1652218190000|2022-05-10 21:29:50|314.94|312.14|314.94|312.14|314.94|312.14|314.94|312.14|0
1652218200000|2022-05-10 21:30:00|314.98|312.18|314.98|312.18|314.98|312.18|314.98|312.18|0
1652218220000|2022-05-10 21:30:20|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1652218230000|2022-05-10 21:30:30|314.93|312.13|314.93|312.13|314.93|312.13|314.93|312.13|0
1652218240000|2022-05-10 21:30:40|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1652218330000|2022-05-10 21:32:10|314.86|312.06|314.86|312.06|314.86|312.06|314.86|312.06|0
1652218340000|2022-05-10 21:32:20|314.84|312.04|314.84|312.04|314.84|312.04|314.84|312.04|0
1652218350000|2022-05-10 21:32:30|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1652218370000|2022-05-10 21:32:50|314.98|312.18|314.98|312.18|314.98|312.18|314.98|312.18|0
1652218430000|2022-05-10 21:33:50|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1652218470000|2022-05-10 21:34:30|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1652218480000|2022-05-10 21:34:40|315.06|312.26|315.06|312.26|315.06|312.26|315.06|312.26|0
1652218560000|2022-05-10 21:36:00|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1652218580000|2022-05-10 21:36:20|315.06|312.26|315.06|312.26|315.06|312.26|315.06|312.26|0
1652218600000|2022-05-10 21:36:40|315.01|312.21|315.01|312.21|315.01|312.21|315.01|312.21|0
1652218610000|2022-05-10 21:36:50|315.06|312.26|315.06|312.26|315.06|312.26|315.06|312.26|0
1652218630000|2022-05-10 21:37:10|315.11|312.31|315.11|312.31|315.27|312.47|315.11|312.31|0
1652218670000|2022-05-10 21:37:50|315.13|312.33|315.13|312.33|315.13|312.33|315.13|312.33|0
1652218770000|2022-05-10 21:39:30|314.99|312.19|315.13|312.33|315.13|312.33|314.99|312.19|0
1652218800000|2022-05-10 21:40:00|315.11|312.31|315.13|312.33|315.13|312.33|315.11|312.31|0
1652218840000|2022-05-10 21:40:40|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1652218850000|2022-05-10 21:40:50|315.01|312.21|315.01|312.21|315.01|312.21|315.01|312.21|0
1652218860000|2022-05-10 21:41:00|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1652218880000|2022-05-10 21:41:20|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1652218890000|2022-05-10 21:41:30|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1652218900000|2022-05-10 21:41:40|315.03|312.23|314.97|312.17|315.03|312.23|314.97|312.17|0
1652218920000|2022-05-10 21:42:00|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1652218930000|2022-05-10 21:42:10|314.92|312.12|315.02|312.22|315.02|312.22|314.92|312.12|0
1652219010000|2022-05-10 21:43:30|315.07|312.27|315.07|312.27|315.07|312.27|315.07|312.27|0
1652219020000|2022-05-10 21:43:40|314.92|312.12|314.92|312.12|314.92|312.12|314.92|312.12|0
1652219030000|2022-05-10 21:43:50|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1652219060000|2022-05-10 21:44:20|314.96|312.16|314.92|312.12|314.96|312.16|314.92|312.12|0
1652219130000|2022-05-10 21:45:30|314.95|312.15|314.95|312.15|314.95|312.15|314.95|312.15|0
1652219140000|2022-05-10 21:45:40|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1652219150000|2022-05-10 21:45:50|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1652219160000|2022-05-10 21:46:00|315.09|312.29|315.09|312.29|315.09|312.29|315.09|312.29|0
1652219170000|2022-05-10 21:46:10|315.11|312.31|315.09|312.29|315.11|312.31|315.09|312.29|0
1652219210000|2022-05-10 21:46:50|315.22|312.42|315.22|312.42|315.22|312.42|315.22|312.42|0
1652219220000|2022-05-10 21:47:00|315.21|312.41|315.21|312.41|315.21|312.41|315.21|312.41|0
1652219230000|2022-05-10 21:47:10|315.17|312.37|315.17|312.37|315.17|312.37|315.17|312.37|0
1652219250000|2022-05-10 21:47:30|315.26|312.46|315.27|312.47|315.27|312.47|315.26|312.46|0
1652219260000|2022-05-10 21:47:40|315.26|312.46|315.05|312.25|315.26|312.46|315.05|312.25|0
1652219270000|2022-05-10 21:47:50|314.99|312.19|315.19|312.39|315.19|312.39|314.99|312.19|0
1652219280000|2022-05-10 21:48:00|315.09|312.29|315.22|312.42|315.22|312.42|315.09|312.29|0
1652219290000|2022-05-10 21:48:10|315.19|312.39|315.05|312.25|315.19|312.39|315.05|312.25|0
1652219300000|2022-05-10 21:48:20|315.2|312.4|315.05|312.25|315.2|312.4|315.02|312.22|0
1652219350000|2022-05-10 21:49:10|315.02|312.22|315.02|312.22|315.02|312.22|315.02|312.22|0
1652219400000|2022-05-10 21:50:00|315.09|312.29|315.09|312.29|315.09|312.29|315.09|312.29|0
1652219410000|2022-05-10 21:50:10|315.02|312.22|315.02|312.22|315.02|312.22|315.02|312.22|0
1652219430000|2022-05-10 21:50:30|314.95|312.15|314.95|312.15|314.95|312.15|314.95|312.15|0
1652219460000|2022-05-10 21:51:00|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1652219500000|2022-05-10 21:51:40|315.03|312.23|315.03|312.23|315.03|312.23|315.03|312.23|0
1652219510000|2022-05-10 21:51:50|314.93|312.13|314.93|312.13|314.93|312.13|314.93|312.13|0
1652219560000|2022-05-10 21:52:40|314.92|312.12|314.92|312.12|314.92|312.12|314.92|312.12|0
1652219700000|2022-05-10 21:55:00|314.9|312.1|314.88|312.08|314.9|312.1|314.88|312.08|0
1652219720000|2022-05-10 21:55:20|314.92|312.12|314.92|312.12|314.92|312.12|314.92|312.12|0
1652219750000|2022-05-10 21:55:50|314.9|312.1|315.02|312.22|315.02|312.22|314.77|311.97|0
1652219770000|2022-05-10 21:56:10|314.97|312.17|314.98|312.18|314.98|312.18|314.97|312.17|0
1652219800000|2022-05-10 21:56:40|315|312.2|315|312.2|315|312.2|315|312.2|0
1652219810000|2022-05-10 21:56:50|314.77|311.97|314.77|311.97|314.77|311.97|314.77|311.97|0
1652219830000|2022-05-10 21:57:10|314.92|312.12|314.92|312.12|314.92|312.12|314.92|312.12|0
1652219840000|2022-05-10 21:57:20|314.9|312.1|314.9|312.1|314.9|312.1|314.9|312.1|0
1652219850000|2022-05-10 21:57:30|314.98|312.18|314.98|312.18|314.98|312.18|314.98|312.18|0
1652219880000|2022-05-10 21:58:00|314.9|312.1|314.83|312.03|314.9|312.1|314.83|312.03|0
1652219890000|2022-05-10 21:58:10|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1652219920000|2022-05-10 21:58:40|314.8|312|314.8|312|314.8|312|314.8|312|0
1652219940000|2022-05-10 21:59:00|314.82|312.02|314.83|312.03|314.83|312.03|314.82|312.02|0
1652219950000|2022-05-10 21:59:10|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1652219960000|2022-05-10 21:59:20|314.83|312.03|314.98|312.18|314.98|312.18|314.83|312.03|0
1652219970000|2022-05-10 21:59:30|315.05|312.25|314.76|311.96|315.05|312.25|314.76|311.96|0
1652219980000|2022-05-10 21:59:40|314.97|312.17|314.97|312.17|314.97|312.17|314.97|312.17|0
1652219990000|2022-05-10 21:59:50|315.05|312.25|314.97|312.17|315.05|312.25|314.97|312.17|0
1652220000000|2022-05-10 22:00:00|315.22|312.42|315.22|312.42|315.22|312.42|314.99|312.19|0
1652220010000|2022-05-10 22:00:10|315.16|312.36|315.68|312.88|315.68|312.88|315.16|312.36|0
1652220020000|2022-05-10 22:00:20|315.79|312.99|315.57|312.77|315.79|312.99|315.57|312.77|0
1652220030000|2022-05-10 22:00:30|315.34|312.54|315.51|312.71|315.51|312.71|315.22|312.42|0
1652220040000|2022-05-10 22:00:40|315.56|312.76|315.39|312.59|315.56|312.76|315.39|312.59|0
1652220050000|2022-05-10 22:00:50|315.16|312.36|315.11|312.31|315.16|312.36|315.11|312.31|0
1652220060000|2022-05-10 22:01:00|314.99|312.19|314.59|311.79|314.99|312.19|314.59|311.79|0
1652220070000|2022-05-10 22:01:10|314.65|311.85|314.93|312.13|314.93|312.13|314.54|311.74|0
1652220080000|2022-05-10 22:01:20|315.05|312.25|314.93|312.13|315.05|312.25|314.93|312.13|0
1652220090000|2022-05-10 22:01:30|314.99|312.19|314.93|312.13|314.99|312.19|314.82|312.02|0
1652220100000|2022-05-10 22:01:40|314.88|312.08|314.93|312.13|314.93|312.13|314.88|312.08|0
1652220110000|2022-05-10 22:01:50|315.05|312.25|314.93|312.13|315.05|312.25|314.93|312.13|0
1652220120000|2022-05-10 22:02:00|314.82|312.02|314.7|311.9|314.82|312.02|314.7|311.9|0
1652220130000|2022-05-10 22:02:10|314.82|312.02|314.93|312.13|314.93|312.13|314.82|312.02|0
1652220140000|2022-05-10 22:02:20|314.88|312.08|314.88|312.08|314.88|312.08|314.88|312.08|0
1652220150000|2022-05-10 22:02:30|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1652220160000|2022-05-10 22:02:40|314.88|312.08|314.65|311.85|314.88|312.08|314.65|311.85|0
1652220170000|2022-05-10 22:02:50|314.7|311.9|314.7|311.9|314.76|311.96|314.7|311.9|0
1652220180000|2022-05-10 22:03:00|314.82|312.02|314.82|312.02|314.82|312.02|314.82|312.02|0
1652220190000|2022-05-10 22:03:10|314.93|312.13|314.93|312.13|314.93|312.13|314.93|312.13|0
1652220210000|2022-05-10 22:03:30|314.99|312.19|315.05|312.25|315.05|312.25|314.99|312.19|0
1652220220000|2022-05-10 22:03:40|315.16|312.36|315.33|312.53|315.33|312.53|315.16|312.36|0
1652220230000|2022-05-10 22:03:50|315.45|312.65|315.45|312.65|315.45|312.65|315.39|312.59|0
1652220240000|2022-05-10 22:04:00|315.33|312.53|315.22|312.42|315.33|312.53|315.22|312.42|0
1652220250000|2022-05-10 22:04:10|315.16|312.36|314.99|312.19|315.16|312.36|314.99|312.19|0
1652220260000|2022-05-10 22:04:20|315.11|312.31|315.33|312.53|315.33|312.53|315.11|312.31|0
1652220270000|2022-05-10 22:04:30|315.45|312.65|315.39|312.59|315.45|312.65|315.39|312.59|0
1652220280000|2022-05-10 22:04:40|315.27|312.47|315.27|312.47|315.27|312.47|315.27|312.47|0
1652220290000|2022-05-10 22:04:50|315.39|312.59|315.5|312.7|315.5|312.7|315.39|312.59|0
1652220300000|2022-05-10 22:05:00|315.33|312.53|315.05|312.25|315.33|312.53|315.05|312.25|0
1652220310000|2022-05-10 22:05:10|315.22|312.42|315.39|312.59|315.39|312.59|315.22|312.42|0
1652220320000|2022-05-10 22:05:20|315.56|312.76|315.62|312.82|315.62|312.82|315.56|312.76|0
1652220330000|2022-05-10 22:05:30|315.73|312.93|315.91|313.11|315.91|313.11|315.73|312.93|0
1652220340000|2022-05-10 22:05:40|315.73|312.93|316.08|313.28|316.08|313.28|315.73|312.93|0
1652220350000|2022-05-10 22:05:50|316.14|313.34|316.14|313.34|316.19|313.39|316.14|313.34|0
1652220360000|2022-05-10 22:06:00|316.08|313.28|316.08|313.28|316.08|313.28|316.08|313.28|0
1652220370000|2022-05-10 22:06:10|316.19|313.39|316.08|313.28|316.19|313.39|316.08|313.28|0
1652220380000|2022-05-10 22:06:20|315.85|313.05|315.91|313.11|315.91|313.11|315.85|313.05|0
1652220390000|2022-05-10 22:06:30|315.85|313.05|315.85|313.05|315.85|313.05|315.85|313.05|0
1652220410000|2022-05-10 22:06:50|315.73|312.93|315.1|312.3|315.73|312.93|315.04|312.24|0
1652220420000|2022-05-10 22:07:00|315.04|312.24|314.99|312.19|315.04|312.24|314.99|312.19|0
1652220430000|2022-05-10 22:07:10|314.93|312.13|314.99|312.19|314.99|312.19|314.93|312.13|0
1652220440000|2022-05-10 22:07:20|315.22|312.42|315.22|312.42|315.22|312.42|315.22|312.42|0
1652220450000|2022-05-10 22:07:30|315.16|312.36|315.27|312.47|315.27|312.47|315.1|312.3|0
1652220460000|2022-05-10 22:07:40|315.33|312.53|315.27|312.47|315.33|312.53|315.27|312.47|0
1652220470000|2022-05-10 22:07:50|315.16|312.36|315.16|312.36|315.16|312.36|315.16|312.36|0
1652220480000|2022-05-10 22:08:00|315.22|312.42|315.45|312.65|315.45|312.65|315.22|312.42|0
1652220490000|2022-05-10 22:08:10|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1652220500000|2022-05-10 22:08:20|315.62|312.82|315.62|312.82|315.62|312.82|315.62|312.82|0
1652220510000|2022-05-10 22:08:30|315.5|312.7|315.39|312.59|315.5|312.7|315.39|312.59|0
1652220530000|2022-05-10 22:08:50|315.5|312.7|315.5|312.7|315.5|312.7|315.5|312.7|0
1652220540000|2022-05-10 22:09:00|315.62|312.82|315.62|312.82|315.62|312.82|315.62|312.82|0
1652220560000|2022-05-10 22:09:20|315.39|312.59|315.45|312.65|315.45|312.65|315.39|312.59|0
1652220570000|2022-05-10 22:09:30|315.33|312.53|315.22|312.42|315.33|312.53|315.22|312.42|0
1652220580000|2022-05-10 22:09:40|315.27|312.47|315.33|312.53|315.33|312.53|315.27|312.47|0
1652220590000|2022-05-10 22:09:50|315.45|312.65|315.56|312.76|315.56|312.76|315.45|312.65|0
1652220600000|2022-05-10 22:10:00|315.39|312.59|315.16|312.36|315.39|312.59|315.16|312.36|0
1652220610000|2022-05-10 22:10:10|315.33|312.53|315.16|312.36|315.33|312.53|315.16|312.36|0
1652220620000|2022-05-10 22:10:20|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1652220630000|2022-05-10 22:10:30|314.93|312.13|314.93|312.13|314.93|312.13|314.93|312.13|0
1652220650000|2022-05-10 22:10:50|314.99|312.19|315.04|312.24|315.04|312.24|314.99|312.19|0
1652220660000|2022-05-10 22:11:00|315.16|312.36|315.27|312.47|315.27|312.47|315.16|312.36|0
1652220670000|2022-05-10 22:11:10|315.16|312.36|315.16|312.36|315.16|312.36|315.16|312.36|0
1652220680000|2022-05-10 22:11:20|315.27|312.47|315.27|312.47|315.27|312.47|315.27|312.47|0
1652220700000|2022-05-10 22:11:40|315.39|312.59|315.44|312.64|315.44|312.64|315.39|312.59|0
1652220710000|2022-05-10 22:11:50|315.39|312.59|315.22|312.42|315.39|312.59|315.22|312.42|0
1652220720000|2022-05-10 22:12:00|315.39|312.59|315.33|312.53|315.39|312.59|315.33|312.53|0
1652220730000|2022-05-10 22:12:10|315.16|312.36|315.22|312.42|315.22|312.42|315.16|312.36|0
1652220740000|2022-05-10 22:12:20|315.16|312.36|315.27|312.47|315.27|312.47|315.16|312.36|0
1652220750000|2022-05-10 22:12:30|315.22|312.42|315.22|312.42|315.22|312.42|315.22|312.42|0
1652220760000|2022-05-10 22:12:40|315.16|312.36|315.16|312.36|315.16|312.36|315.16|312.36|0
1652220770000|2022-05-10 22:12:50|315.44|312.64|315.5|312.7|315.5|312.7|315.44|312.64|0
1652220780000|2022-05-10 22:13:00|315.33|312.53|315.84|313.04|315.84|313.04|315.33|312.53|0
1652220790000|2022-05-10 22:13:10|315.79|312.99|315.84|313.04|315.84|313.04|315.73|312.93|0
1652220810000|2022-05-10 22:13:30|315.73|312.93|315.73|312.93|315.73|312.93|315.73|312.93|0
1652220820000|2022-05-10 22:13:40|315.79|312.99|315.84|313.04|315.84|313.04|315.79|312.99|0
1652220830000|2022-05-10 22:13:50|315.96|313.16|315.96|313.16|315.96|313.16|315.9|313.1|0
1652220860000|2022-05-10 22:14:20|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1652220870000|2022-05-10 22:14:30|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1652220880000|2022-05-10 22:14:40|315.79|312.99|315.84|313.04|315.84|313.04|315.79|312.99|0
1652220890000|2022-05-10 22:14:50|315.67|312.87|315.61|312.81|315.67|312.87|315.61|312.81|0
1652220900000|2022-05-10 22:15:00|315.56|312.76|315.21|312.41|315.56|312.76|315.21|312.41|0
1652220910000|2022-05-10 22:15:10|315.15|312.35|315.27|312.47|315.27|312.47|315.15|312.35|0
1652220920000|2022-05-10 22:15:20|315.38|312.58|315.38|312.58|315.38|312.58|315.38|312.58|0
1652220930000|2022-05-10 22:15:30|315.44|312.64|315.44|312.64|315.44|312.64|315.44|312.64|0
1652220940000|2022-05-10 22:15:40|315.61|312.81|315.61|312.81|315.61|312.81|315.61|312.81|0
1652220950000|2022-05-10 22:15:50|315.67|312.87|315.67|312.87|315.67|312.87|315.67|312.87|0
1652220970000|2022-05-10 22:16:10|315.61|312.81|315.73|312.93|315.73|312.93|315.61|312.81|0
1652220990000|2022-05-10 22:16:30|315.79|312.99|315.73|312.93|315.79|312.99|315.73|312.93|0
1652221000000|2022-05-10 22:16:40|315.61|312.81|315.73|312.93|315.73|312.93|315.61|312.81|0
1652221010000|2022-05-10 22:16:50|315.79|312.99|315.84|313.04|315.84|313.04|315.79|312.99|0
1652221020000|2022-05-10 22:17:00|315.79|312.99|315.84|313.04|315.84|313.04|315.79|312.99|0
1652221030000|2022-05-10 22:17:10|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1652221040000|2022-05-10 22:17:20|315.96|313.16|315.84|313.04|315.96|313.16|315.84|313.04|0
1652221050000|2022-05-10 22:17:30|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1652221060000|2022-05-10 22:17:40|315.79|312.99|315.73|312.93|315.79|312.99|315.73|312.93|0
1652221070000|2022-05-10 22:17:50|315.9|313.1|315.95|313.15|315.95|313.15|315.9|313.1|0
1652221080000|2022-05-10 22:18:00|315.79|312.99|315.84|313.04|315.84|313.04|315.79|312.99|0
1652221090000|2022-05-10 22:18:10|315.73|312.93|315.95|313.15|315.95|313.15|315.73|312.93|0
1652221100000|2022-05-10 22:18:20|315.84|313.04|315.79|312.99|315.84|313.04|315.79|312.99|0
1652221110000|2022-05-10 22:18:30|315.73|312.93|315.73|312.93|315.73|312.93|315.73|312.93|0
1652221140000|2022-05-10 22:19:00|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1652221150000|2022-05-10 22:19:10|315.9|313.1|315.9|313.1|315.9|313.1|315.9|313.1|0
1652221160000|2022-05-10 22:19:20|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1652221170000|2022-05-10 22:19:30|315.67|312.87|315.67|312.87|315.67|312.87|315.67|312.87|0
1652221180000|2022-05-10 22:19:40|315.61|312.81|315.61|312.81|315.61|312.81|315.61|312.81|0
1652221200000|2022-05-10 22:20:00|315.56|312.76|315.21|312.41|315.56|312.76|315.15|312.35|0
1652221210000|2022-05-10 22:20:10|315.1|312.3|315.1|312.3|315.1|312.3|315.1|312.3|0
1652221220000|2022-05-10 22:20:20|314.92|312.12|314.7|311.9|314.92|312.12|314.64|311.84|0
1652221230000|2022-05-10 22:20:30|314.87|312.07|314.92|312.12|314.92|312.12|314.87|312.07|0
1652221240000|2022-05-10 22:20:40|314.98|312.18|314.98|312.18|314.98|312.18|314.98|312.18|0
1652221250000|2022-05-10 22:20:50|315.04|312.24|315.1|312.3|315.21|312.41|315.04|312.24|0
1652221260000|2022-05-10 22:21:00|315.04|312.24|315.04|312.24|315.04|312.24|315.04|312.24|0
1652221270000|2022-05-10 22:21:10|314.92|312.12|314.98|312.18|314.98|312.18|314.92|312.12|0
1652221280000|2022-05-10 22:21:20|315.04|312.24|314.92|312.12|315.04|312.24|314.92|312.12|0
1652221290000|2022-05-10 22:21:30|314.87|312.07|314.69|311.89|314.87|312.07|314.69|311.89|0
1652221300000|2022-05-10 22:21:40|314.81|312.01|314.64|311.84|314.81|312.01|314.64|311.84|0
1652221320000|2022-05-10 22:22:00|314.69|311.89|314.98|312.18|314.98|312.18|314.69|311.89|0
1652221330000|2022-05-10 22:22:10|314.92|312.12|314.92|312.12|314.92|312.12|314.92|312.12|0
1652221340000|2022-05-10 22:22:20|314.87|312.07|314.87|312.07|314.87|312.07|314.87|312.07|0
1652221350000|2022-05-10 22:22:30|314.81|312.01|314.64|311.84|314.81|312.01|314.64|311.84|0
1652221360000|2022-05-10 22:22:40|314.58|311.78|314.52|311.72|314.58|311.78|314.47|311.67|0
1652221370000|2022-05-10 22:22:50|314.58|311.78|314.52|311.72|314.58|311.78|314.52|311.72|0
1652221380000|2022-05-10 22:23:00|314.47|311.67|314.58|311.78|314.58|311.78|314.47|311.67|0
1652221390000|2022-05-10 22:23:10|314.52|311.72|314.47|311.67|314.52|311.72|314.47|311.67|0
1652221400000|2022-05-10 22:23:20|314.52|311.72|314.52|311.72|314.52|311.72|314.52|311.72|0
1652221410000|2022-05-10 22:23:30|314.47|311.67|314.58|311.78|314.58|311.78|314.47|311.67|0
1652221430000|2022-05-10 22:23:50|314.64|311.84|314.64|311.84|314.64|311.84|314.64|311.84|0
1652221440000|2022-05-10 22:24:00|314.46|311.66|314.35|311.55|314.46|311.66|314.35|311.55|0
1652221450000|2022-05-10 22:24:10|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1652221460000|2022-05-10 22:24:20|314.35|311.55|314.46|311.66|314.46|311.66|314.35|311.55|0
1652221470000|2022-05-10 22:24:30|314.35|311.55|314.52|311.72|314.52|311.72|314.35|311.55|0
1652221480000|2022-05-10 22:24:40|314.58|311.78|314.58|311.78|314.58|311.78|314.58|311.78|0
1652221490000|2022-05-10 22:24:50|314.81|312.01|314.81|312.01|314.81|312.01|314.81|312.01|0
1652221510000|2022-05-10 22:25:10|314.75|311.95|314.69|311.89|314.75|311.95|314.69|311.89|0
1652221520000|2022-05-10 22:25:20|314.58|311.78|314.69|311.89|314.69|311.89|314.58|311.78|0
1652221530000|2022-05-10 22:25:30|314.64|311.84|314.64|311.84|314.69|311.89|314.64|311.84|0
1652221550000|2022-05-10 22:25:50|314.69|311.89|314.81|312.01|314.81|312.01|314.69|311.89|0
1652221560000|2022-05-10 22:26:00|314.75|311.95|314.75|311.95|314.75|311.95|314.75|311.95|0
1652221590000|2022-05-10 22:26:30|314.69|311.89|314.81|312.01|314.81|312.01|314.69|311.89|0
1652221600000|2022-05-10 22:26:40|314.75|311.95|314.69|311.89|314.75|311.95|314.69|311.89|0
1652221620000|2022-05-10 22:27:00|314.81|312.01|314.98|312.18|314.98|312.18|314.81|312.01|0
1652221630000|2022-05-10 22:27:10|315.03|312.23|315.32|312.52|315.32|312.52|315.03|312.23|0
1652221640000|2022-05-10 22:27:20|315.38|312.58|315.38|312.58|315.44|312.64|315.38|312.58|0
1652221650000|2022-05-10 22:27:30|315.44|312.64|315.49|312.69|315.49|312.69|315.44|312.64|0
1652221660000|2022-05-10 22:27:40|315.55|312.75|315.72|312.92|315.72|312.92|315.55|312.75|0
1652221670000|2022-05-10 22:27:50|315.67|312.87|315.72|312.92|315.72|312.92|315.67|312.87|0
1652221680000|2022-05-10 22:28:00|315.78|312.98|315.72|312.92|315.78|312.98|315.72|312.92|0
1652221690000|2022-05-10 22:28:10|315.61|312.81|315.49|312.69|315.61|312.81|315.49|312.69|0
1652221700000|2022-05-10 22:28:20|315.44|312.64|315.49|312.69|315.49|312.69|315.44|312.64|0
1652221710000|2022-05-10 22:28:30|315.61|312.81|315.38|312.58|315.61|312.81|315.38|312.58|0
1652221740000|2022-05-10 22:29:00|315.26|312.46|315.26|312.46|315.26|312.46|315.26|312.46|0
1652221750000|2022-05-10 22:29:10|315.32|312.52|315.26|312.46|315.32|312.52|315.26|312.46|0
1652221780000|2022-05-10 22:29:40|315.21|312.41|315.21|312.41|315.21|312.41|315.21|312.41|0
1652221790000|2022-05-10 22:29:50|315.15|312.35|314.8|312|315.15|312.35|314.75|311.95|0
1652221800000|2022-05-10 22:30:00|314.69|311.89|314.58|311.78|314.69|311.89|314.52|311.72|0
1652221820000|2022-05-10 22:30:20|314.46|311.66|314.52|311.72|314.58|311.78|314.46|311.66|0
1652221830000|2022-05-10 22:30:30|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1652221840000|2022-05-10 22:30:40|314.58|311.78|314.52|311.72|314.58|311.78|314.52|311.72|0
1652221850000|2022-05-10 22:30:50|314.58|311.78|314.46|311.66|314.58|311.78|314.46|311.66|0
1652221870000|2022-05-10 22:31:10|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1652221880000|2022-05-10 22:31:20|314.46|311.66|314.69|311.89|314.69|311.89|314.46|311.66|0
1652221890000|2022-05-10 22:31:30|314.52|311.72|314.58|311.78|314.58|311.78|314.52|311.72|0
1652221900000|2022-05-10 22:31:40|314.52|311.72|314.46|311.66|314.52|311.72|314.41|311.61|0
1652221910000|2022-05-10 22:31:50|314.41|311.61|314.41|311.61|314.41|311.61|314.41|311.61|0
1652221920000|2022-05-10 22:32:00|314.35|311.55|314.46|311.66|314.46|311.66|314.35|311.55|0
1652221930000|2022-05-10 22:32:10|314.57|311.77|314.57|311.77|314.57|311.77|314.57|311.77|0
1652221940000|2022-05-10 22:32:20|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1652221960000|2022-05-10 22:32:40|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1652221970000|2022-05-10 22:32:50|314.46|311.66|314.46|311.66|314.46|311.66|314.46|311.66|0
1652221980000|2022-05-10 22:33:00|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1652221990000|2022-05-10 22:33:10|314.52|311.72|314.46|311.66|314.52|311.72|314.46|311.66|0
1652222010000|2022-05-10 22:33:30|314.41|311.61|314.23|311.43|314.41|311.61|314.23|311.43|0
1652222040000|2022-05-10 22:34:00|314.29|311.49|314.35|311.55|314.35|311.55|314.29|311.49|0
1652222060000|2022-05-10 22:34:20|314.29|311.49|314.23|311.43|314.29|311.49|314.23|311.43|0
1652222070000|2022-05-10 22:34:30|314.29|311.49|314.29|311.49|314.29|311.49|314.29|311.49|0
1652222080000|2022-05-10 22:34:40|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1652222090000|2022-05-10 22:34:50|314.12|311.32|314|311.2|314.12|311.32|314|311.2|0
1652222100000|2022-05-10 22:35:00|314.12|311.32|314|311.2|314.12|311.32|314|311.2|0
1652222120000|2022-05-10 22:35:20|313.89|311.09|314.12|311.32|314.12|311.32|313.89|311.09|0
1652222140000|2022-05-10 22:35:40|314.06|311.26|314|311.2|314.06|311.26|314|311.2|0
1652222150000|2022-05-10 22:35:50|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1652222160000|2022-05-10 22:36:00|314.12|311.32|314.12|311.32|314.12|311.32|314.06|311.26|0
1652222170000|2022-05-10 22:36:10|314.18|311.38|314.23|311.43|314.23|311.43|314.18|311.38|0
1652222180000|2022-05-10 22:36:20|314|311.2|314|311.2|314.06|311.26|314|311.2|0
1652222190000|2022-05-10 22:36:30|314.06|311.26|314|311.2|314.06|311.26|314|311.2|0
1652222200000|2022-05-10 22:36:40|314.12|311.32|314.12|311.32|314.12|311.32|314.12|311.32|0
1652222210000|2022-05-10 22:36:50|314.18|311.38|314.12|311.32|314.18|311.38|314.12|311.32|0
1652222220000|2022-05-10 22:37:00|314.06|311.26|314.06|311.26|314.06|311.26|314.06|311.26|0
1652222230000|2022-05-10 22:37:10|314|311.2|314|311.2|314|311.2|314|311.2|0
1652222250000|2022-05-10 22:37:30|314.06|311.26|314.23|311.43|314.23|311.43|314.06|311.26|0
1652222260000|2022-05-10 22:37:40|314.12|311.32|314.12|311.32|314.12|311.32|314.12|311.32|0
1652222280000|2022-05-10 22:38:00|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1652222290000|2022-05-10 22:38:10|314.29|311.49|314.29|311.49|314.29|311.49|314.29|311.49|0
1652222310000|2022-05-10 22:38:30|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1652222320000|2022-05-10 22:38:40|314.17|311.37|314.12|311.32|314.17|311.37|314.12|311.32|0
1652222330000|2022-05-10 22:38:50|314.11|311.31|314.29|311.49|314.29|311.49|314.11|311.31|0
1652222350000|2022-05-10 22:39:10|314.23|311.43|314.11|311.31|314.23|311.43|314.11|311.31|0
1652222360000|2022-05-10 22:39:20|314|311.2|314|311.2|314|311.2|314|311.2|0
1652222370000|2022-05-10 22:39:30|313.89|311.09|313.89|311.09|313.89|311.09|313.89|311.09|0
1652222390000|2022-05-10 22:39:50|314.11|311.31|314.11|311.31|314.11|311.31|314.11|311.31|0
1652222400000|2022-05-10 22:40:00|313.89|311.09|314|311.2|314|311.2|313.89|311.09|0
1652222410000|2022-05-10 22:40:10|314.06|311.26|314|311.2|314.11|311.31|314|311.2|0
1652222420000|2022-05-10 22:40:20|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1652222430000|2022-05-10 22:40:30|313.89|311.09|313.83|311.03|313.89|311.09|313.83|311.03|0
1652222440000|2022-05-10 22:40:40|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1652222450000|2022-05-10 22:40:50|313.89|311.09|313.83|311.03|313.89|311.09|313.77|310.97|0
1652222460000|2022-05-10 22:41:00|313.89|311.09|313.89|311.09|313.89|311.09|313.89|311.09|0
1652222470000|2022-05-10 22:41:10|313.77|310.97|313.83|311.03|313.83|311.03|313.77|310.97|0
1652222480000|2022-05-10 22:41:20|313.77|310.97|313.89|311.09|313.89|311.09|313.77|310.97|0
1652222490000|2022-05-10 22:41:30|313.66|310.86|313.77|310.97|313.77|310.97|313.66|310.86|0
1652222500000|2022-05-10 22:41:40|313.72|310.92|313.43|310.63|313.77|310.97|313.43|310.63|0
1652222510000|2022-05-10 22:41:50|313.54|310.74|313.54|310.74|313.54|310.74|313.54|310.74|0
1652222520000|2022-05-10 22:42:00|313.6|310.8|313.54|310.74|313.6|310.8|313.54|310.74|0
1652222530000|2022-05-10 22:42:10|313.6|310.8|313.54|310.74|313.6|310.8|313.54|310.74|0
1652222550000|2022-05-10 22:42:30|313.66|310.86|313.66|310.86|313.66|310.86|313.66|310.86|0
1652222560000|2022-05-10 22:42:40|313.6|310.8|313.66|310.86|313.66|310.86|313.6|310.8|0
1652222570000|2022-05-10 22:42:50|313.6|310.8|313.54|310.74|313.66|310.86|313.54|310.74|0
1652222580000|2022-05-10 22:43:00|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1652222590000|2022-05-10 22:43:10|313.83|311.03|313.88|311.08|313.88|311.08|313.83|311.03|0
1652222610000|2022-05-10 22:43:30|313.54|310.74|313.54|310.74|313.54|310.74|313.54|310.74|0
1652222620000|2022-05-10 22:43:40|313.43|310.63|313.43|310.63|313.43|310.63|313.43|310.63|0
1652222630000|2022-05-10 22:43:50|313.54|310.74|313.54|310.74|313.54|310.74|313.49|310.69|0
1652222660000|2022-05-10 22:44:20|313.43|310.63|313.43|310.63|313.43|310.63|313.43|310.63|0
1652222680000|2022-05-10 22:44:40|313.54|310.74|313.49|310.69|313.54|310.74|313.49|310.69|0
1652222690000|2022-05-10 22:44:50|313.54|310.74|313.54|310.74|313.54|310.74|313.54|310.74|0
1652222700000|2022-05-10 22:45:00|313.43|310.63|313.43|310.63|313.43|310.63|313.43|310.63|0
1652222710000|2022-05-10 22:45:10|313.09|310.29|313.37|310.57|313.37|310.57|313.09|310.29|0
1652222720000|2022-05-10 22:45:20|313.31|310.51|313.31|310.51|313.31|310.51|313.31|310.51|0
1652222730000|2022-05-10 22:45:30|313.26|310.46|313.2|310.4|313.26|310.46|313.2|310.4|0
1652222740000|2022-05-10 22:45:40|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1652222750000|2022-05-10 22:45:50|312.97|310.17|312.97|310.17|312.97|310.17|312.97|310.17|0
1652222760000|2022-05-10 22:46:00|313.09|310.29|312.74|309.94|313.09|310.29|312.74|309.94|0
1652222800000|2022-05-10 22:46:40|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1652222810000|2022-05-10 22:46:50|312.52|309.72|312.52|309.72|312.52|309.72|312.52|309.72|0
1652222830000|2022-05-10 22:47:10|312.63|309.83|312.74|309.94|312.74|309.94|312.63|309.83|0
1652222840000|2022-05-10 22:47:20|312.69|309.89|312.63|309.83|312.69|309.89|312.63|309.83|0
1652222850000|2022-05-10 22:47:30|312.69|309.89|312.63|309.83|312.69|309.89|312.63|309.83|0
1652222860000|2022-05-10 22:47:40|312.4|309.6|312.46|309.66|312.46|309.66|312.4|309.6|0
1652222870000|2022-05-10 22:47:50|312.52|309.72|312.4|309.6|312.52|309.72|312.4|309.6|0
1652222880000|2022-05-10 22:48:00|312.46|309.66|312.63|309.83|312.63|309.83|312.46|309.66|0
1652222900000|2022-05-10 22:48:20|312.52|309.72|312.63|309.83|312.63|309.83|312.52|309.72|0
1652222910000|2022-05-10 22:48:30|312.74|309.94|312.63|309.83|312.74|309.94|312.63|309.83|0
1652222920000|2022-05-10 22:48:40|312.52|309.72|312.52|309.72|312.52|309.72|312.52|309.72|0
1652222930000|2022-05-10 22:48:50|312.57|309.77|312.57|309.77|312.57|309.77|312.52|309.72|0
1652222940000|2022-05-10 22:49:00|312.63|309.83|312.74|309.94|312.74|309.94|312.63|309.83|0
1652222950000|2022-05-10 22:49:10|312.8|310|312.8|310|312.8|310|312.8|310|0
1652222960000|2022-05-10 22:49:20|313.03|310.23|312.86|310.06|313.03|310.23|312.86|310.06|0
1652222970000|2022-05-10 22:49:30|312.74|309.94|312.8|310|312.8|310|312.74|309.94|0
1652222980000|2022-05-10 22:49:40|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1652222990000|2022-05-10 22:49:50|312.8|310|312.8|310|312.8|310|312.8|310|0
1652223000000|2022-05-10 22:50:00|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1652223030000|2022-05-10 22:50:30|312.69|309.89|312.74|309.94|312.74|309.94|312.69|309.89|0
1652223040000|2022-05-10 22:50:40|312.8|310|312.74|309.94|312.8|310|312.74|309.94|0
1652223070000|2022-05-10 22:51:10|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1652223080000|2022-05-10 22:51:20|312.57|309.77|312.63|309.83|312.63|309.83|312.57|309.77|0
1652223090000|2022-05-10 22:51:30|312.57|309.77|312.57|309.77|312.63|309.83|312.51|309.71|0
1652223100000|2022-05-10 22:51:40|312.51|309.71|312.51|309.71|312.51|309.71|312.51|309.71|0
1652223120000|2022-05-10 22:52:00|312.63|309.83|312.8|310|312.8|310|312.63|309.83|0
1652223130000|2022-05-10 22:52:10|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1652223150000|2022-05-10 22:52:30|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1652223160000|2022-05-10 22:52:40|312.51|309.71|312.51|309.71|312.51|309.71|312.51|309.71|0
1652223180000|2022-05-10 22:53:00|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1652223200000|2022-05-10 22:53:20|312.51|309.71|312.4|309.6|312.51|309.71|312.4|309.6|0
1652223220000|2022-05-10 22:53:40|312.51|309.71|312.51|309.71|312.51|309.71|312.51|309.71|0
1652223240000|2022-05-10 22:54:00|312.46|309.66|312.4|309.6|312.46|309.66|312.4|309.6|0
1652223250000|2022-05-10 22:54:10|312.29|309.49|312.4|309.6|312.4|309.6|312.29|309.49|0
1652223270000|2022-05-10 22:54:30|312.46|309.66|312.4|309.6|312.46|309.66|312.4|309.6|0
1652223280000|2022-05-10 22:54:40|312.46|309.66|312.4|309.6|312.46|309.66|312.4|309.6|0
1652223290000|2022-05-10 22:54:50|312.34|309.54|312.51|309.71|312.51|309.71|312.34|309.54|0
1652223300000|2022-05-10 22:55:00|312.46|309.66|312.17|309.37|312.46|309.66|312.17|309.37|0
1652223320000|2022-05-10 22:55:20|312.23|309.43|312.29|309.49|312.29|309.49|312.23|309.43|0
1652223330000|2022-05-10 22:55:30|312.23|309.43|312.29|309.49|312.29|309.49|312.23|309.43|0
1652223340000|2022-05-10 22:55:40|312.17|309.37|312.17|309.37|312.17|309.37|312.17|309.37|0
1652223380000|2022-05-10 22:56:20|312.23|309.43|312.28|309.48|312.28|309.48|312.23|309.43|0
1652223390000|2022-05-10 22:56:30|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1652223410000|2022-05-10 22:56:50|312.51|309.71|312.51|309.71|312.51|309.71|312.51|309.71|0
1652223460000|2022-05-10 22:57:40|312.57|309.77|312.51|309.71|312.57|309.77|312.51|309.71|0
1652223470000|2022-05-10 22:57:50|312.62|309.82|312.62|309.82|312.62|309.82|312.62|309.82|0
1652223480000|2022-05-10 22:58:00|312.51|309.71|312.51|309.71|312.51|309.71|312.51|309.71|0
1652223500000|2022-05-10 22:58:20|312.62|309.82|312.62|309.82|312.62|309.82|312.62|309.82|0
1652223520000|2022-05-10 22:58:40|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1652223540000|2022-05-10 22:59:00|312.8|310|312.85|310.05|312.85|310.05|312.8|310|0
1652223550000|2022-05-10 22:59:10|312.74|309.94|312.62|309.82|312.74|309.94|312.62|309.82|0
1652223560000|2022-05-10 22:59:20|312.68|309.88|312.68|309.88|312.74|309.94|312.68|309.88|0
1652223580000|2022-05-10 22:59:40|312.62|309.82|312.74|309.94|312.74|309.94|312.62|309.82|0
1652223600000|2022-05-10 23:00:00|312.68|309.88|312.85|310.05|312.85|310.05|312.68|309.88|0
1652223610000|2022-05-10 23:00:10|312.96|310.16|312.96|310.16|312.96|310.16|312.96|310.16|0
1652223630000|2022-05-10 23:00:30|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1652223650000|2022-05-10 23:00:50|312.57|309.77|312.62|309.82|312.62|309.82|312.57|309.77|0
1652223660000|2022-05-10 23:01:00|312.68|309.88|312.62|309.82|312.68|309.88|312.62|309.82|0
1652223670000|2022-05-10 23:01:10|312.74|309.94|312.96|310.16|312.96|310.16|312.74|309.94|0
1652223680000|2022-05-10 23:01:20|312.85|310.05|312.85|310.05|312.85|310.05|312.8|310|0
1652223700000|2022-05-10 23:01:40|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1652223710000|2022-05-10 23:01:50|312.96|310.16|312.96|310.16|312.96|310.16|312.96|310.16|0
1652223720000|2022-05-10 23:02:00|313.08|310.28|312.85|310.05|313.19|310.39|312.85|310.05|0
1652223730000|2022-05-10 23:02:10|312.74|309.94|312.8|310|312.8|310|312.74|309.94|0
1652223740000|2022-05-10 23:02:20|312.85|310.05|312.96|310.16|312.96|310.16|312.85|310.05|0
1652223750000|2022-05-10 23:02:30|312.85|310.05|312.96|310.16|312.96|310.16|312.85|310.05|0
1652223760000|2022-05-10 23:02:40|313.08|310.28|313.08|310.28|313.08|310.28|313.08|310.28|0
1652223770000|2022-05-10 23:02:50|313.14|310.34|313.19|310.39|313.19|310.39|313.14|310.34|0
1652223780000|2022-05-10 23:03:00|313.14|310.34|313.19|310.39|313.19|310.39|313.14|310.34|0
1652223800000|2022-05-10 23:03:20|312.91|310.11|312.96|310.16|312.96|310.16|312.91|310.11|0
1652223810000|2022-05-10 23:03:30|312.91|310.11|312.96|310.16|312.96|310.16|312.91|310.11|0
1652223820000|2022-05-10 23:03:40|313.08|310.28|313.08|310.28|313.08|310.28|313.08|310.28|0
1652223830000|2022-05-10 23:03:50|313.14|310.34|313.19|310.39|313.19|310.39|313.14|310.34|0
1652223840000|2022-05-10 23:04:00|313.08|310.28|313.08|310.28|313.08|310.28|313.08|310.28|0
1652223860000|2022-05-10 23:04:20|312.96|310.16|312.91|310.11|312.96|310.16|312.91|310.11|0
1652223870000|2022-05-10 23:04:30|312.96|310.16|312.91|310.11|312.96|310.16|312.91|310.11|0
1652223900000|2022-05-10 23:05:00|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1652223910000|2022-05-10 23:05:10|313.14|310.34|313.14|310.34|313.14|310.34|313.14|310.34|0
1652223920000|2022-05-10 23:05:20|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1652223930000|2022-05-10 23:05:30|313.08|310.28|313.14|310.34|313.14|310.34|313.08|310.28|0
1652223940000|2022-05-10 23:05:40|313.19|310.39|312.96|310.16|313.19|310.39|312.96|310.16|0
1652223970000|2022-05-10 23:06:10|313.02|310.22|312.96|310.16|313.02|310.22|312.96|310.16|0
1652223980000|2022-05-10 23:06:20|312.85|310.05|312.85|310.05|312.85|310.05|312.85|310.05|0
1652224000000|2022-05-10 23:06:40|312.62|309.82|312.68|309.88|312.68|309.88|312.62|309.82|0
1652224010000|2022-05-10 23:06:50|312.62|309.82|312.68|309.88|312.68|309.88|312.62|309.82|0
1652224020000|2022-05-10 23:07:00|312.79|309.99|312.79|309.99|312.85|310.05|312.79|309.99|0
1652224030000|2022-05-10 23:07:10|312.85|310.05|312.96|310.16|312.96|310.16|312.85|310.05|0
1652224040000|2022-05-10 23:07:20|312.85|310.05|312.85|310.05|312.85|310.05|312.85|310.05|0
1652224050000|2022-05-10 23:07:30|312.73|309.93|312.73|309.93|312.73|309.93|312.68|309.88|0
1652224070000|2022-05-10 23:07:50|312.39|309.59|312.45|309.65|312.45|309.65|312.39|309.59|0
1652224080000|2022-05-10 23:08:00|312.51|309.71|312.62|309.82|312.62|309.82|312.51|309.71|0
1652224090000|2022-05-10 23:08:10|312.57|309.77|312.57|309.77|312.57|309.77|312.51|309.71|0
1652224100000|2022-05-10 23:08:20|312.51|309.71|312.39|309.59|312.51|309.71|312.39|309.59|0
1652224110000|2022-05-10 23:08:30|312.45|309.65|312.51|309.71|312.51|309.71|312.45|309.65|0
1652224130000|2022-05-10 23:08:50|312.28|309.48|312.28|309.48|312.51|309.71|312.28|309.48|0
1652224140000|2022-05-10 23:09:00|312.39|309.59|312.16|309.36|312.39|309.59|312.16|309.36|0
1652224150000|2022-05-10 23:09:10|312.22|309.42|312.28|309.48|312.28|309.48|312.22|309.42|0
1652224160000|2022-05-10 23:09:20|312.16|309.36|312.22|309.42|312.28|309.48|312.16|309.36|0
1652224170000|2022-05-10 23:09:30|312.16|309.36|312.05|309.25|312.16|309.36|312.05|309.25|0
1652224180000|2022-05-10 23:09:40|312|309.2|312.05|309.25|312.05|309.25|312|309.2|0
1652224190000|2022-05-10 23:09:50|312|309.2|312.16|309.36|312.16|309.36|312|309.2|0
1652224200000|2022-05-10 23:10:00|312.22|309.42|311.94|309.14|312.22|309.42|311.94|309.14|0
1652224210000|2022-05-10 23:10:10|312.05|309.25|312.05|309.25|312.11|309.31|312.05|309.25|0
1652224220000|2022-05-10 23:10:20|312|309.2|312|309.2|312|309.2|311.82|309.02|0
1652224230000|2022-05-10 23:10:30|311.94|309.14|312|309.2|312.05|309.25|311.94|309.14|0
1652224240000|2022-05-10 23:10:40|311.82|309.02|311.77|308.97|311.82|309.02|311.71|308.91|0
1652224250000|2022-05-10 23:10:50|311.82|309.02|311.94|309.14|311.94|309.14|311.82|309.02|0
1652224260000|2022-05-10 23:11:00|312|309.2|312.16|309.36|312.16|309.36|312|309.2|0
1652224270000|2022-05-10 23:11:10|312.22|309.42|312.22|309.42|312.28|309.48|312.22|309.42|0
1652224280000|2022-05-10 23:11:20|312.16|309.36|312.16|309.36|312.16|309.36|312.16|309.36|0
1652224290000|2022-05-10 23:11:30|312.28|309.48|312.28|309.48|312.28|309.48|312.28|309.48|0
1652224300000|2022-05-10 23:11:40|312.16|309.36|312.16|309.36|312.16|309.36|312.16|309.36|0
1652224320000|2022-05-10 23:12:00|312.22|309.42|312.22|309.42|312.22|309.42|312.22|309.42|0
1652224330000|2022-05-10 23:12:10|312.16|309.36|312.28|309.48|312.28|309.48|312.16|309.36|0
1652224340000|2022-05-10 23:12:20|312.22|309.42|312.22|309.42|312.22|309.42|312.22|309.42|0
1652224350000|2022-05-10 23:12:30|312.16|309.36|312.16|309.36|312.16|309.36|312.16|309.36|0
1652224370000|2022-05-10 23:12:50|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1652224380000|2022-05-10 23:13:00|312.11|309.31|312.16|309.36|312.16|309.36|312.11|309.31|0
1652224390000|2022-05-10 23:13:10|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1652224400000|2022-05-10 23:13:20|312.05|309.25|312.16|309.36|312.16|309.36|312.05|309.25|0
1652224410000|2022-05-10 23:13:30|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1652224420000|2022-05-10 23:13:40|312.16|309.36|312.16|309.36|312.16|309.36|312.16|309.36|0
1652224430000|2022-05-10 23:13:50|312.05|309.25|312.05|309.25|312.05|309.25|312.05|309.25|0
1652224460000|2022-05-10 23:14:20|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1652224470000|2022-05-10 23:14:30|312.22|309.42|312.22|309.42|312.22|309.42|312.22|309.42|0
1652224480000|2022-05-10 23:14:40|312.5|309.7|312.5|309.7|312.5|309.7|312.5|309.7|0
1652224490000|2022-05-10 23:14:50|312.39|309.59|312.28|309.48|312.39|309.59|312.28|309.48|0
1652224500000|2022-05-10 23:15:00|312.39|309.59|312.39|309.59|312.39|309.59|312.39|309.59|0
1652224520000|2022-05-10 23:15:20|312.5|309.7|312.45|309.65|312.5|309.7|312.45|309.65|0
1652224530000|2022-05-10 23:15:30|312.5|309.7|312.5|309.7|312.5|309.7|312.39|309.59|0
1652224540000|2022-05-10 23:15:40|312.56|309.76|312.62|309.82|312.62|309.82|312.56|309.76|0
1652224550000|2022-05-10 23:15:50|312.68|309.88|312.73|309.93|312.73|309.93|312.67|309.87|0
1652224570000|2022-05-10 23:16:10|312.62|309.82|312.62|309.82|312.62|309.82|312.62|309.82|0
1652224580000|2022-05-10 23:16:20|312.67|309.87|312.73|309.93|312.73|309.93|312.67|309.87|0
1652224600000|2022-05-10 23:16:40|312.79|309.99|312.79|309.99|312.79|309.99|312.79|309.99|0
1652224610000|2022-05-10 23:16:50|312.84|310.04|312.96|310.16|312.96|310.16|312.84|310.04|0
1652224620000|2022-05-10 23:17:00|312.84|310.04|312.84|310.04|312.84|310.04|312.84|310.04|0
1652224630000|2022-05-10 23:17:10|312.9|310.1|312.96|310.16|312.96|310.16|312.9|310.1|0
1652224640000|2022-05-10 23:17:20|312.84|310.04|312.84|310.04|312.84|310.04|312.79|309.99|0
1652224650000|2022-05-10 23:17:30|312.73|309.93|312.73|309.93|312.73|309.93|312.73|309.93|0
1652224660000|2022-05-10 23:17:40|312.79|309.99|312.79|309.99|312.79|309.99|312.79|309.99|0
1652224670000|2022-05-10 23:17:50|312.84|310.04|312.84|310.04|312.84|310.04|312.84|310.04|0
1652224680000|2022-05-10 23:18:00|312.96|310.16|313.07|310.27|313.07|310.27|312.96|310.16|0
1652224690000|2022-05-10 23:18:10|313.13|310.33|313.07|310.27|313.13|310.33|313.02|310.22|0
1652224700000|2022-05-10 23:18:20|312.96|310.16|312.9|310.1|312.96|310.16|312.9|310.1|0
1652224710000|2022-05-10 23:18:30|312.84|310.04|312.9|310.1|312.9|310.1|312.84|310.04|0
1652224720000|2022-05-10 23:18:40|313.07|310.27|313.07|310.27|313.07|310.27|313.01|310.21|0
1652224730000|2022-05-10 23:18:50|313.13|310.33|313.07|310.27|313.13|310.33|313.07|310.27|0
1652224740000|2022-05-10 23:19:00|312.96|310.16|312.96|310.16|313.01|310.21|312.96|310.16|0
1652224750000|2022-05-10 23:19:10|313.01|310.21|313.01|310.21|313.01|310.21|313.01|310.21|0
1652224760000|2022-05-10 23:19:20|312.96|310.16|313.01|310.21|313.01|310.21|312.96|310.16|0
1652224770000|2022-05-10 23:19:30|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1652224790000|2022-05-10 23:19:50|313.01|310.21|313.01|310.21|313.01|310.21|313.01|310.21|0
1652224800000|2022-05-10 23:20:00|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1652224830000|2022-05-10 23:20:30|313.13|310.33|313.07|310.27|313.13|310.33|313.07|310.27|0
1652224860000|2022-05-10 23:21:00|313.13|310.33|313.18|310.38|313.18|310.38|313.13|310.33|0
1652224890000|2022-05-10 23:21:30|313.13|310.33|313.13|310.33|313.18|310.38|313.13|310.33|0
1652224900000|2022-05-10 23:21:40|313.18|310.38|313.13|310.33|313.18|310.38|313.13|310.33|0
1652224910000|2022-05-10 23:21:50|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1652224950000|2022-05-10 23:22:30|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1652224960000|2022-05-10 23:22:40|313.07|310.27|313.07|310.27|313.18|310.38|313.07|310.27|0
1652224970000|2022-05-10 23:22:50|313.13|310.33|313.18|310.38|313.18|310.38|313.13|310.33|0
1652225000000|2022-05-10 23:23:20|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1652225040000|2022-05-10 23:24:00|313.13|310.33|313.18|310.38|313.18|310.38|313.07|310.27|0
1652225060000|2022-05-10 23:24:20|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1652225080000|2022-05-10 23:24:40|313.13|310.33|313.07|310.27|313.13|310.33|313.07|310.27|0
1652225100000|2022-05-10 23:25:00|313.01|310.21|313.01|310.21|313.01|310.21|313.01|310.21|0
1652225110000|2022-05-10 23:25:10|312.95|310.15|312.9|310.1|312.95|310.15|312.9|310.1|0
1652225120000|2022-05-10 23:25:20|312.84|310.04|312.72|309.92|312.84|310.04|312.67|309.87|0
1652225130000|2022-05-10 23:25:30|312.84|310.04|312.78|309.98|312.84|310.04|312.78|309.98|0
1652225140000|2022-05-10 23:25:40|312.72|309.92|312.72|309.92|312.72|309.92|312.72|309.92|0
1652225150000|2022-05-10 23:25:50|312.78|309.98|312.9|310.1|312.9|310.1|312.78|309.98|0
1652225160000|2022-05-10 23:26:00|312.95|310.15|312.95|310.15|312.95|310.15|312.95|310.15|0
1652225170000|2022-05-10 23:26:10|312.84|310.04|312.84|310.04|312.84|310.04|312.84|310.04|0
1652225190000|2022-05-10 23:26:30|312.78|309.98|312.72|309.92|312.78|309.98|312.72|309.92|0
1652225200000|2022-05-10 23:26:40|312.78|309.98|312.72|309.92|312.78|309.98|312.72|309.92|0
1652225220000|2022-05-10 23:27:00|312.78|309.98|312.72|309.92|312.78|309.98|312.72|309.92|0
1652225250000|2022-05-10 23:27:30|312.78|309.98|312.78|309.98|312.78|309.98|312.78|309.98|0
1652225260000|2022-05-10 23:27:40|312.9|310.1|312.9|310.1|312.9|310.1|312.9|310.1|0
1652225270000|2022-05-10 23:27:50|312.84|310.04|312.84|310.04|312.84|310.04|312.84|310.04|0
1652225400000|2022-05-10 23:30:00|312.72|309.92|312.84|310.04|312.84|310.04|312.72|309.92|0
1652225410000|2022-05-10 23:30:10|312.78|309.98|312.84|310.04|312.84|310.04|312.78|309.98|0
1652225430000|2022-05-10 23:30:30|312.72|309.92|312.67|309.87|312.72|309.92|312.67|309.87|0
1652225440000|2022-05-10 23:30:40|312.61|309.81|312.61|309.81|312.61|309.81|312.61|309.81|0
1652225450000|2022-05-10 23:30:50|312.67|309.87|312.61|309.81|312.67|309.87|312.61|309.81|0
1652225490000|2022-05-10 23:31:30|312.67|309.87|312.67|309.87|312.67|309.87|312.67|309.87|0
1652225510000|2022-05-10 23:31:50|312.61|309.81|312.61|309.81|312.61|309.81|312.61|309.81|0
1652225520000|2022-05-10 23:32:00|312.49|309.69|312.49|309.69|312.49|309.69|312.49|309.69|0
1652225530000|2022-05-10 23:32:10|312.61|309.81|312.61|309.81|312.61|309.81|312.61|309.81|0
1652225560000|2022-05-10 23:32:40|312.55|309.75|312.55|309.75|312.55|309.75|312.55|309.75|0
1652225570000|2022-05-10 23:32:50|312.61|309.81|313.18|310.38|313.18|310.38|312.61|309.81|0
1652225580000|2022-05-10 23:33:00|313.97|311.17|313.52|310.72|313.97|311.17|313.52|310.72|0
1652225590000|2022-05-10 23:33:10|313.75|310.95|313.97|311.17|313.97|311.17|313.75|310.95|0
1652225600000|2022-05-10 23:33:20|314.09|311.29|314.32|311.52|314.32|311.52|314.09|311.29|0
1652225610000|2022-05-10 23:33:30|314.43|311.63|314.54|311.74|314.66|311.86|314.43|311.63|0
1652225620000|2022-05-10 23:33:40|314.43|311.63|314.38|311.58|314.43|311.63|314.32|311.52|0
1652225630000|2022-05-10 23:33:50|314.49|311.69|314.49|311.69|314.54|311.74|314.49|311.69|0
1652225640000|2022-05-10 23:34:00|314.6|311.8|314.95|312.15|314.95|312.15|314.6|311.8|0
1652225650000|2022-05-10 23:34:10|315|312.2|314.89|312.09|315|312.2|314.77|311.97|0
1652225660000|2022-05-10 23:34:20|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1652225670000|2022-05-10 23:34:30|314.89|312.09|315|312.2|315|312.2|314.89|312.09|0
1652225680000|2022-05-10 23:34:40|314.95|312.15|314.77|311.97|315|312.2|314.77|311.97|0
1652225690000|2022-05-10 23:34:50|314.66|311.86|314.54|311.74|314.66|311.86|314.49|311.69|0
1652225700000|2022-05-10 23:35:00|314.66|311.86|314.54|311.74|314.66|311.86|314.54|311.74|0
1652225710000|2022-05-10 23:35:10|314.49|311.69|314.43|311.63|314.49|311.69|314.43|311.63|0
1652225720000|2022-05-10 23:35:20|314.15|311.35|314.32|311.52|314.32|311.52|314.09|311.29|0
1652225730000|2022-05-10 23:35:30|314.49|311.69|314.2|311.4|314.49|311.69|314.2|311.4|0
1652225740000|2022-05-10 23:35:40|314.15|311.35|314.09|311.29|314.15|311.35|314.09|311.29|0
1652225750000|2022-05-10 23:35:50|313.86|311.06|313.69|310.89|313.86|311.06|313.69|310.89|0
1652225760000|2022-05-10 23:36:00|313.8|311|313.97|311.17|313.97|311.17|313.8|311|0
1652225770000|2022-05-10 23:36:10|314.03|311.23|314.09|311.29|314.09|311.29|314.03|311.23|0
1652225780000|2022-05-10 23:36:20|314.03|311.23|313.92|311.12|314.03|311.23|313.92|311.12|0
1652225790000|2022-05-10 23:36:30|313.97|311.17|314.09|311.29|314.09|311.29|313.97|311.17|0
1652225800000|2022-05-10 23:36:40|314.31|311.51|314.31|311.51|314.31|311.51|314.31|311.51|0
1652225810000|2022-05-10 23:36:50|314.26|311.46|314.2|311.4|314.26|311.46|314.2|311.4|0
1652225820000|2022-05-10 23:37:00|314.26|311.46|314.26|311.46|314.26|311.46|314.26|311.46|0
1652225830000|2022-05-10 23:37:10|314.2|311.4|314.2|311.4|314.2|311.4|314.2|311.4|0
1652225860000|2022-05-10 23:37:40|314.31|311.51|314.31|311.51|314.31|311.51|314.31|311.51|0
1652225870000|2022-05-10 23:37:50|314.49|311.69|314.43|311.63|314.49|311.69|314.43|311.63|0
1652225880000|2022-05-10 23:38:00|314.54|311.74|314.66|311.86|314.66|311.86|314.54|311.74|0
1652225890000|2022-05-10 23:38:10|314.6|311.8|314.66|311.86|314.66|311.86|314.6|311.8|0
1652225900000|2022-05-10 23:38:20|314.77|311.97|314.66|311.86|314.77|311.97|314.6|311.8|0
1652225910000|2022-05-10 23:38:30|314.77|311.97|315.11|312.31|315.11|312.31|314.77|311.97|0
1652225920000|2022-05-10 23:38:40|315.23|312.43|315.46|312.66|315.46|312.66|315.23|312.43|0
1652225930000|2022-05-10 23:38:50|315.57|312.77|315.46|312.66|315.57|312.77|315.46|312.66|0
1652225940000|2022-05-10 23:39:00|315.4|312.6|315.4|312.6|315.4|312.6|315.4|312.6|0
1652225950000|2022-05-10 23:39:10|315.34|312.54|315.11|312.31|315.34|312.54|315.11|312.31|0
1652225960000|2022-05-10 23:39:20|315|312.2|314.88|312.08|315|312.2|314.88|312.08|0
1652225970000|2022-05-10 23:39:30|315|312.2|315|312.2|315|312.2|315|312.2|0
1652225980000|2022-05-10 23:39:40|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1652226000000|2022-05-10 23:40:00|315|312.2|314.94|312.14|315|312.2|314.94|312.14|0
1652226010000|2022-05-10 23:40:10|314.88|312.08|315|312.2|315|312.2|314.88|312.08|0
1652226020000|2022-05-10 23:40:20|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1652226030000|2022-05-10 23:40:30|315.06|312.26|315.23|312.43|315.23|312.43|315.06|312.26|0
1652226040000|2022-05-10 23:40:40|315.29|312.49|315.46|312.66|315.46|312.66|315.29|312.49|0
1652226060000|2022-05-10 23:41:00|315.57|312.77|315.68|312.88|315.68|312.88|315.57|312.77|0
1652226070000|2022-05-10 23:41:10|315.8|313|315.23|312.43|315.8|313|315.23|312.43|0
1652226080000|2022-05-10 23:41:20|315.29|312.49|315.23|312.43|315.46|312.66|315.23|312.43|0
1652226100000|2022-05-10 23:41:40|315.11|312.31|315.11|312.31|315.11|312.31|315.11|312.31|0
1652226110000|2022-05-10 23:41:50|315|312.2|314.88|312.08|315|312.2|314.88|312.08|0
1652226120000|2022-05-10 23:42:00|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1652226130000|2022-05-10 23:42:10|314.77|311.97|314.77|311.97|314.77|311.97|314.77|311.97|0
1652226140000|2022-05-10 23:42:20|314.71|311.91|314.71|311.91|314.71|311.91|314.65|311.85|0
1652226150000|2022-05-10 23:42:30|314.77|311.97|314.77|311.97|314.77|311.97|314.77|311.97|0
1652226160000|2022-05-10 23:42:40|314.83|312.03|314.83|312.03|314.83|312.03|314.83|312.03|0
1652226170000|2022-05-10 23:42:50|314.88|312.08|314.94|312.14|315|312.2|314.88|312.08|0
1652226180000|2022-05-10 23:43:00|314.88|312.08|314.77|311.97|314.88|312.08|314.77|311.97|0
1652226190000|2022-05-10 23:43:10|314.65|311.85|314.65|311.85|314.65|311.85|314.43|311.63|0
1652226200000|2022-05-10 23:43:20|314.77|311.97|314.65|311.85|314.77|311.97|314.65|311.85|0
1652226220000|2022-05-10 23:43:40|314.6|311.8|314.65|311.85|314.65|311.85|314.6|311.8|0
1652226240000|2022-05-10 23:44:00|314.6|311.8|314.65|311.85|314.65|311.85|314.6|311.8|0
1652226250000|2022-05-10 23:44:10|314.77|311.97|314.77|311.97|314.77|311.97|314.77|311.97|0
1652226260000|2022-05-10 23:44:20|314.71|311.91|314.65|311.85|314.71|311.91|314.65|311.85|0
1652226270000|2022-05-10 23:44:30|314.54|311.74|314.54|311.74|314.54|311.74|314.54|311.74|0
1652226300000|2022-05-10 23:45:00|314.94|312.14|315|312.2|315|312.2|314.88|312.08|0
1652226310000|2022-05-10 23:45:10|315.06|312.26|315.06|312.26|315.06|312.26|315|312.2|0
1652226320000|2022-05-10 23:45:20|315.11|312.31|315.4|312.6|315.45|312.65|315.11|312.31|0
1652226330000|2022-05-10 23:45:30|315.45|312.65|315.45|312.65|315.51|312.71|315.45|312.65|0
1652226350000|2022-05-10 23:45:50|315.57|312.77|315.57|312.77|315.57|312.77|315.57|312.77|0
1652226360000|2022-05-10 23:46:00|315.45|312.65|315.45|312.65|315.45|312.65|315.45|312.65|0
1652226370000|2022-05-10 23:46:10|315.4|312.6|315.45|312.65|315.45|312.65|315.4|312.6|0
1652226380000|2022-05-10 23:46:20|315.57|312.77|315.57|312.77|315.68|312.88|315.57|312.77|0
1652226390000|2022-05-10 23:46:30|315.8|313|315.8|313|315.8|313|315.8|313|0
1652226400000|2022-05-10 23:46:40|315.68|312.88|315.51|312.71|315.68|312.88|315.45|312.65|0
1652226410000|2022-05-10 23:46:50|315.57|312.77|315.57|312.77|315.57|312.77|315.57|312.77|0
1652226420000|2022-05-10 23:47:00|315.51|312.71|315.45|312.65|315.51|312.71|315.45|312.65|0
1652226430000|2022-05-10 23:47:10|315.57|312.77|315.57|312.77|315.57|312.77|315.57|312.77|0
1652226440000|2022-05-10 23:47:20|315.68|312.88|315.34|312.54|315.68|312.88|315.34|312.54|0
1652226450000|2022-05-10 23:47:30|315.17|312.37|315.22|312.42|315.22|312.42|315.11|312.31|0
1652226460000|2022-05-10 23:47:40|315.28|312.48|315.28|312.48|315.28|312.48|315.28|312.48|0
1652226470000|2022-05-10 23:47:50|315.34|312.54|315.22|312.42|315.34|312.54|315.22|312.42|0
1652226480000|2022-05-10 23:48:00|315.17|312.37|315.11|312.31|315.17|312.37|315.11|312.31|0
1652226490000|2022-05-10 23:48:10|314.82|312.02|314.88|312.08|314.88|312.08|314.77|311.97|0
1652226500000|2022-05-10 23:48:20|314.82|312.02|314.88|312.08|314.88|312.08|314.82|312.02|0
1652226510000|2022-05-10 23:48:30|314.99|312.19|314.88|312.08|314.99|312.19|314.88|312.08|0
1652226530000|2022-05-10 23:48:50|314.99|312.19|314.99|312.19|314.99|312.19|314.99|312.19|0
1652226540000|2022-05-10 23:49:00|314.94|312.14|314.99|312.19|314.99|312.19|314.94|312.14|0
1652226550000|2022-05-10 23:49:10|315.11|312.31|315.22|312.42|315.22|312.42|315.11|312.31|0
1652226560000|2022-05-10 23:49:20|315.34|312.54|315.45|312.65|315.45|312.65|315.34|312.54|0
1652226570000|2022-05-10 23:49:30|315.4|312.6|315.57|312.77|315.57|312.77|315.4|312.6|0
1652226580000|2022-05-10 23:49:40|315.68|312.88|315.74|312.94|315.74|312.94|315.63|312.83|0
1652226590000|2022-05-10 23:49:50|315.68|312.88|315.74|312.94|315.74|312.94|315.62|312.82|0
1652226600000|2022-05-10 23:50:00|315.68|312.88|315.57|312.77|315.68|312.88|315.57|312.77|0
1652226610000|2022-05-10 23:50:10|315.45|312.65|315.57|312.77|315.62|312.82|315.45|312.65|0
1652226620000|2022-05-10 23:50:20|315.68|312.88|315.79|312.99|315.79|312.99|315.68|312.88|0
1652226630000|2022-05-10 23:50:30|315.91|313.11|315.91|313.11|315.91|313.11|315.91|313.11|0
1652226640000|2022-05-10 23:50:40|315.85|313.05|315.91|313.11|315.91|313.11|315.85|313.05|0
1652226650000|2022-05-10 23:50:50|315.79|312.99|315.68|312.88|315.79|312.99|315.68|312.88|0
1652226660000|2022-05-10 23:51:00|315.56|312.76|315.91|313.11|315.91|313.11|315.56|312.76|0
1652226670000|2022-05-10 23:51:10|315.85|313.05|315.79|312.99|315.85|313.05|315.79|312.99|0
1652226680000|2022-05-10 23:51:20|315.74|312.94|315.91|313.11|315.91|313.11|315.74|312.94|0
1652226700000|2022-05-10 23:51:40|315.85|313.05|315.91|313.11|315.91|313.11|315.85|313.05|0
1652226710000|2022-05-10 23:51:50|315.85|313.05|315.91|313.11|315.91|313.11|315.85|313.05|0
1652226720000|2022-05-10 23:52:00|315.85|313.05|315.79|312.99|315.85|313.05|315.74|312.94|0
1652226730000|2022-05-10 23:52:10|315.74|312.94|315.74|312.94|315.74|312.94|315.74|312.94|0
1652226740000|2022-05-10 23:52:20|315.79|312.99|315.74|312.94|315.79|312.99|315.74|312.94|0
1652226750000|2022-05-10 23:52:30|315.62|312.82|315.39|312.59|315.62|312.82|315.39|312.59|0
1652226760000|2022-05-10 23:52:40|315.51|312.71|315.45|312.65|315.51|312.71|315.45|312.65|0
1652226770000|2022-05-10 23:52:50|315.39|312.59|315.62|312.82|315.62|312.82|315.39|312.59|0
1652226780000|2022-05-10 23:53:00|315.68|312.88|315.79|312.99|315.79|312.99|315.68|312.88|0
1652226790000|2022-05-10 23:53:10|315.74|312.94|315.79|312.99|315.79|312.99|315.74|312.94|0
1652226800000|2022-05-10 23:53:20|315.85|313.05|315.85|313.05|315.85|313.05|315.85|313.05|0
1652226810000|2022-05-10 23:53:30|315.68|312.88|315.56|312.76|315.68|312.88|315.56|312.76|0
1652226820000|2022-05-10 23:53:40|315.62|312.82|315.68|312.88|315.68|312.88|315.62|312.82|0
1652226830000|2022-05-10 23:53:50|315.79|312.99|315.79|312.99|315.79|312.99|315.79|312.99|0
1652226840000|2022-05-10 23:54:00|315.74|312.94|315.68|312.88|315.74|312.94|315.68|312.88|0
1652226870000|2022-05-10 23:54:30|315.79|312.99|315.79|312.99|315.79|312.99|315.79|312.99|0
1652226880000|2022-05-10 23:54:40|315.74|312.94|315.74|312.94|315.74|312.94|315.74|312.94|0
1652226890000|2022-05-10 23:54:50|315.79|312.99|315.91|313.11|315.91|313.11|315.79|312.99|0
1652226900000|2022-05-10 23:55:00|315.79|312.99|315.79|312.99|315.79|312.99|315.79|312.99|0
1652226920000|2022-05-10 23:55:20|315.85|313.05|315.91|313.11|315.91|313.11|315.85|313.05|0
1652226930000|2022-05-10 23:55:30|316.82|314.02|316.36|313.56|316.82|314.02|316.36|313.56|0
1652226940000|2022-05-10 23:55:40|316.59|313.79|316.82|314.02|316.82|314.02|316.59|313.79|0
1652226950000|2022-05-10 23:55:50|317.11|314.31|316.94|314.14|317.11|314.31|316.82|314.02|0
1652226960000|2022-05-10 23:56:00|316.82|314.02|316.59|313.79|316.82|314.02|316.54|313.74|0
1652226970000|2022-05-10 23:56:10|316.31|313.51|316.36|313.56|316.36|313.56|316.31|313.51|0
1652227000000|2022-05-10 23:56:40|316.25|313.45|316.13|313.33|316.25|313.45|316.08|313.28|0
1652227010000|2022-05-10 23:56:50|316.02|313.22|316.02|313.22|316.02|313.22|316.02|313.22|0
1652227020000|2022-05-10 23:57:00|316.13|313.33|316.08|313.28|316.13|313.33|316.08|313.28|0
1652227030000|2022-05-10 23:57:10|315.91|313.11|315.79|312.99|315.91|313.11|315.79|312.99|0
1652227040000|2022-05-10 23:57:20|315.62|312.82|315.62|312.82|315.62|312.82|315.62|312.82|0
1652227050000|2022-05-10 23:57:30|315.56|312.76|315.28|312.48|315.56|312.76|315.22|312.42|0
1652227060000|2022-05-10 23:57:40|315.33|312.53|315.28|312.48|315.33|312.53|315.28|312.48|0
1652227070000|2022-05-10 23:57:50|315.22|312.42|315.22|312.42|315.22|312.42|315.22|312.42|0
1652227080000|2022-05-10 23:58:00|314.87|312.07|314.65|311.85|314.87|312.07|314.65|311.85|0
1652227090000|2022-05-10 23:58:10|314.87|312.07|314.93|312.13|314.93|312.13|314.82|312.02|0
1652227100000|2022-05-10 23:58:20|314.99|312.19|314.93|312.13|314.99|312.19|314.87|312.07|0
1652227110000|2022-05-10 23:58:30|314.87|312.07|314.76|311.96|314.87|312.07|314.76|311.96|0
1652227120000|2022-05-10 23:58:40|314.71|311.91|314.65|311.85|314.76|311.96|314.65|311.85|0
1652227130000|2022-05-10 23:58:50|314.76|311.96|314.76|311.96|314.76|311.96|314.76|311.96|0
1652227140000|2022-05-10 23:59:00|314.65|311.85|314.65|311.85|314.65|311.85|314.65|311.85|0
1652227150000|2022-05-10 23:59:10|314.76|311.96|314.76|311.96|314.76|311.96|314.76|311.96|0
1652227160000|2022-05-10 23:59:20|314.82|312.02|314.76|311.96|314.82|312.02|314.76|311.96|0
1652227180000|2022-05-10 23:59:40|314.65|311.85|314.65|311.85|314.65|311.85|314.65|311.85|0
1652227200000|2022-05-11 00:00:00|314.76|311.96|315.1|312.3|315.1|312.3|314.76|311.96|0
1652227210000|2022-05-11 00:00:10|315.28|312.48|315.45|312.65|315.45|312.65|315.28|312.48|0
1652227220000|2022-05-11 00:00:20|315.39|312.59|315.22|312.42|315.45|312.65|315.22|312.42|0
1652227230000|2022-05-11 00:00:30|315.33|312.53|315.33|312.53|315.33|312.53|315.33|312.53|0
1652227240000|2022-05-11 00:00:40|315.45|312.65|315.22|312.42|315.45|312.65|315.22|312.42|0
1652227250000|2022-05-11 00:00:50|315.33|312.53|315.56|312.76|315.56|312.76|315.33|312.53|0
1652227260000|2022-05-11 00:01:00|315.79|312.99|316.08|313.28|316.08|313.28|315.79|312.99|0
1652227270000|2022-05-11 00:01:10|316.13|313.33|316.25|313.45|316.25|313.45|316.13|313.33|0
1652227280000|2022-05-11 00:01:20|316.31|313.51|316.31|313.51|316.31|313.51|316.31|313.51|0
1652227290000|2022-05-11 00:01:30|316.42|313.62|316.36|313.56|316.48|313.68|316.36|313.56|0
1652227300000|2022-05-11 00:01:40|316.13|313.33|316.02|313.22|316.13|313.33|316.02|313.22|0
1652227310000|2022-05-11 00:01:50|316.13|313.33|316.08|313.28|316.13|313.33|316.02|313.22|0
1652227320000|2022-05-11 00:02:00|316.13|313.33|315.85|313.05|316.13|313.33|315.85|313.05|0
1652227330000|2022-05-11 00:02:10|315.79|312.99|315.73|312.93|315.79|312.99|315.73|312.93|0
1652227340000|2022-05-11 00:02:20|315.67|312.87|315.9|313.1|315.9|313.1|315.67|312.87|0
1652227350000|2022-05-11 00:02:30|315.79|312.99|315.56|312.76|315.79|312.99|315.56|312.76|0
1652227360000|2022-05-11 00:02:40|315.67|312.87|315.79|312.99|315.79|312.99|315.67|312.87|0
1652227370000|2022-05-11 00:02:50|315.96|313.16|315.56|312.76|315.96|313.16|315.56|312.76|0
1652227380000|2022-05-11 00:03:00|315.67|312.87|316.08|313.28|316.08|313.28|315.67|312.87|0
1652227390000|2022-05-11 00:03:10|316.19|313.39|315.73|312.93|316.19|313.39|315.73|312.93|0
1652227400000|2022-05-11 00:03:20|315.67|312.87|315.62|312.82|315.79|312.99|315.62|312.82|0
1652227410000|2022-05-11 00:03:30|315.56|312.76|315.5|312.7|315.56|312.76|315.5|312.7|0
1652227420000|2022-05-11 00:03:40|315.56|312.76|315.62|312.82|315.62|312.82|315.56|312.76|0
1652227430000|2022-05-11 00:03:50|315.67|312.87|315.67|312.87|315.67|312.87|315.56|312.76|0
1652227440000|2022-05-11 00:04:00|315.62|312.82|315.79|312.99|315.85|313.05|315.62|312.82|0
1652227450000|2022-05-11 00:04:10|315.56|312.76|315.33|312.53|315.56|312.76|315.33|312.53|0
1652227460000|2022-05-11 00:04:20|315.16|312.36|315.27|312.47|315.33|312.53|315.16|312.36|0
1652227470000|2022-05-11 00:04:30|315.1|312.3|315.27|312.47|315.33|312.53|315.1|312.3|0
1652227480000|2022-05-11 00:04:40|315.16|312.36|314.99|312.19|315.16|312.36|314.99|312.19|0
1652227490000|2022-05-11 00:04:50|314.87|312.07|315.05|312.25|315.05|312.25|314.87|312.07|0
1652227500000|2022-05-11 00:05:00|314.87|312.07|315.1|312.3|315.1|312.3|314.87|312.07|0
1652227510000|2022-05-11 00:05:10|315.05|312.25|314.36|311.56|315.05|312.25|314.36|311.56|0
1652227520000|2022-05-11 00:05:20|314.41|311.61|314.13|311.33|314.53|311.73|314.13|311.33|0
1652227530000|2022-05-11 00:05:30|313.96|311.16|313.62|310.82|313.96|311.16|313.62|310.82|0
1652227540000|2022-05-11 00:05:40|313.39|310.59|313.5|310.7|313.62|310.82|313.39|310.59|0
1652227550000|2022-05-11 00:05:50|313.39|310.59|313.5|310.7|313.5|310.7|313.39|310.59|0
1652227560000|2022-05-11 00:06:00|313.27|310.47|313.39|310.59|313.39|310.59|313.27|310.47|0
1652227570000|2022-05-11 00:06:10|313.27|310.47|313.27|310.47|313.33|310.53|313.16|310.36|0
1652227580000|2022-05-11 00:06:20|313.33|310.53|313.39|310.59|313.39|310.59|313.33|310.53|0
1652227590000|2022-05-11 00:06:30|313.45|310.65|313.16|310.36|313.45|310.65|313.16|310.36|0
1652227600000|2022-05-11 00:06:40|313.05|310.25|312.93|310.13|313.05|310.25|312.88|310.08|0
1652227610000|2022-05-11 00:06:50|313.05|310.25|313.1|310.3|313.1|310.3|312.99|310.19|0
1652227620000|2022-05-11 00:07:00|312.93|310.13|312.82|310.02|312.93|310.13|312.7|309.9|0
1652227630000|2022-05-11 00:07:10|312.99|310.19|312.93|310.13|312.99|310.19|312.7|309.9|0
1652227640000|2022-05-11 00:07:20|312.99|310.19|313.39|310.59|313.39|310.59|312.99|310.19|0
1652227650000|2022-05-11 00:07:30|313.27|310.47|313.05|310.25|313.27|310.47|313.05|310.25|0
1652227660000|2022-05-11 00:07:40|313.04|310.24|312.59|309.79|313.04|310.24|312.59|309.79|0
1652227670000|2022-05-11 00:07:50|312.48|309.68|312.42|309.62|312.54|309.74|312.42|309.62|0
1652227680000|2022-05-11 00:08:00|312.36|309.56|312.36|309.56|312.48|309.68|312.36|309.56|0
1652227690000|2022-05-11 00:08:10|312.25|309.45|312.02|309.22|312.25|309.45|312.02|309.22|0
1652227700000|2022-05-11 00:08:20|312.25|309.45|312.14|309.34|312.25|309.45|312.02|309.22|0
1652227710000|2022-05-11 00:08:30|312.08|309.28|311.97|309.17|312.08|309.28|311.91|309.11|0
1652227720000|2022-05-11 00:08:40|311.79|308.99|311.85|309.05|311.85|309.05|311.68|308.88|0
1652227730000|2022-05-11 00:08:50|311.79|308.99|311.91|309.11|311.91|309.11|311.79|308.99|0
1652227740000|2022-05-11 00:09:00|311.79|308.99|311.63|308.83|311.79|308.99|311.57|308.77|0
1652227750000|2022-05-11 00:09:10|311.68|308.88|311.91|309.11|311.91|309.11|311.68|308.88|0
1652227760000|2022-05-11 00:09:20|312.02|309.22|311.91|309.11|312.13|309.33|311.91|309.11|0
1652227770000|2022-05-11 00:09:30|312.02|309.22|311.57|308.77|312.02|309.22|311.57|308.77|0
1652227780000|2022-05-11 00:09:40|311.63|308.83|311.68|308.88|311.68|308.88|311.63|308.83|0
1652227790000|2022-05-11 00:09:50|311.57|308.77|311.45|308.65|311.63|308.83|311.45|308.65|0
1652227800000|2022-05-11 00:10:00|311.57|308.77|311.63|308.83|311.68|308.88|311.57|308.77|0
1652227810000|2022-05-11 00:10:10|311.45|308.65|311.17|308.37|311.45|308.65|311.17|308.37|0
1652227820000|2022-05-11 00:10:20|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1652227830000|2022-05-11 00:10:30|311.57|308.77|311.57|308.77|311.63|308.83|311.57|308.77|0
1652227840000|2022-05-11 00:10:40|311.51|308.71|311.34|308.54|311.51|308.71|311.34|308.54|0
1652227860000|2022-05-11 00:11:00|311.17|308.37|311.23|308.43|311.23|308.43|311|308.2|0
1652227870000|2022-05-11 00:11:10|311.17|308.37|311.23|308.43|311.23|308.43|311|308.2|0
1652227880000|2022-05-11 00:11:20|311|308.2|311.23|308.43|311.23|308.43|311|308.2|0
1652227890000|2022-05-11 00:11:30|311.34|308.54|311.34|308.54|311.34|308.54|311.23|308.43|0
1652227900000|2022-05-11 00:11:40|311.4|308.6|311.34|308.54|311.45|308.65|311.34|308.54|0
1652227910000|2022-05-11 00:11:50|311.23|308.43|311.28|308.48|311.28|308.48|311.23|308.43|0
1652227920000|2022-05-11 00:12:00|311.34|308.54|311.34|308.54|311.4|308.6|311.34|308.54|0
1652227930000|2022-05-11 00:12:10|311.28|308.48|311.23|308.43|311.34|308.54|311.23|308.43|0
1652227940000|2022-05-11 00:12:20|311.28|308.48|311.4|308.6|311.4|308.6|311.28|308.48|0
1652227950000|2022-05-11 00:12:30|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1652227960000|2022-05-11 00:12:40|311.45|308.65|311.34|308.54|311.45|308.65|311.34|308.54|0
1652227970000|2022-05-11 00:12:50|311.28|308.48|311.34|308.54|311.34|308.54|311.23|308.43|0
1652227980000|2022-05-11 00:13:00|311.23|308.43|311.11|308.31|311.23|308.43|311.11|308.31|0
1652227990000|2022-05-11 00:13:10|311.23|308.43|311.23|308.43|311.23|308.43|311.23|308.43|0
1652228000000|2022-05-11 00:13:20|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1652228010000|2022-05-11 00:13:30|311.28|308.48|311.34|308.54|311.34|308.54|311.28|308.48|0
1652228020000|2022-05-11 00:13:40|311.45|308.65|311.45|308.65|311.45|308.65|311.4|308.6|0
1652228030000|2022-05-11 00:13:50|311.34|308.54|311.22|308.42|311.34|308.54|311.22|308.42|0
1652228040000|2022-05-11 00:14:00|311.06|308.26|311.22|308.42|311.22|308.42|311.06|308.26|0
1652228050000|2022-05-11 00:14:10|311.17|308.37|311.17|308.37|311.17|308.37|311.17|308.37|0
1652228060000|2022-05-11 00:14:20|311.11|308.31|311|308.2|311.11|308.31|311|308.2|0
1652228070000|2022-05-11 00:14:30|311.11|308.31|311|308.2|311.11|308.31|311|308.2|0
1652228090000|2022-05-11 00:14:50|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1652228100000|2022-05-11 00:15:00|311|308.2|311.34|308.54|311.34|308.54|311|308.2|0
1652228110000|2022-05-11 00:15:10|311.45|308.65|311|308.2|311.45|308.65|311|308.2|0
1652228130000|2022-05-11 00:15:30|309.87|307.07|309.87|307.07|309.87|307.07|309.87|307.07|0
1652228140000|2022-05-11 00:15:40|309.53|306.73|310.09|307.29|310.09|307.29|309.53|306.73|0
1652228150000|2022-05-11 00:15:50|309.98|307.18|310.21|307.41|310.21|307.41|309.98|307.18|0
1652228160000|2022-05-11 00:16:00|310.32|307.52|310.09|307.29|310.43|307.63|310.09|307.29|0
1652228170000|2022-05-11 00:16:10|309.98|307.18|309.87|307.07|309.98|307.18|309.87|307.07|0
1652228180000|2022-05-11 00:16:20|309.75|306.95|309.75|306.95|309.75|306.95|309.75|306.95|0
1652228190000|2022-05-11 00:16:30|309.87|307.07|309.53|306.73|309.87|307.07|309.53|306.73|0
1652228200000|2022-05-11 00:16:40|309.64|306.84|309.75|306.95|309.87|307.07|309.64|306.84|0
1652228210000|2022-05-11 00:16:50|309.81|307.01|309.87|307.07|309.87|307.07|309.81|307.01|0
1652228220000|2022-05-11 00:17:00|309.98|307.18|309.92|307.12|309.98|307.18|309.92|307.12|0
1652228230000|2022-05-11 00:17:10|309.98|307.18|309.87|307.07|309.98|307.18|309.87|307.07|0
1652228240000|2022-05-11 00:17:20|309.92|307.12|309.75|306.95|309.92|307.12|309.75|306.95|0
1652228250000|2022-05-11 00:17:30|309.64|306.84|309.64|306.84|309.64|306.84|309.53|306.73|0
1652228260000|2022-05-11 00:17:40|309.53|306.73|309.64|306.84|309.75|306.95|309.53|306.73|0
1652228270000|2022-05-11 00:17:50|309.75|306.95|309.81|307.01|309.81|307.01|309.7|306.9|0
1652228280000|2022-05-11 00:18:00|309.7|306.9|309.64|306.84|309.75|306.95|309.64|306.84|0
1652228290000|2022-05-11 00:18:10|309.53|306.73|309.75|306.95|309.75|306.95|309.53|306.73|0
1652228300000|2022-05-11 00:18:20|309.64|306.84|309.64|306.84|309.7|306.9|309.64|306.84|0
1652228310000|2022-05-11 00:18:30|309.75|306.95|309.58|306.78|309.86|307.06|309.58|306.78|0
1652228320000|2022-05-11 00:18:40|309.64|306.84|309.64|306.84|309.64|306.84|309.64|306.84|0
1652228330000|2022-05-11 00:18:50|309.53|306.73|309.53|306.73|309.53|306.73|309.53|306.73|0
1652228340000|2022-05-11 00:19:00|309.58|306.78|309.53|306.73|309.58|306.78|309.53|306.73|0
1652228370000|2022-05-11 00:19:30|309.58|306.78|309.64|306.84|309.64|306.84|309.58|306.78|0
1652228380000|2022-05-11 00:19:40|309.53|306.73|309.53|306.73|309.53|306.73|309.53|306.73|0
1652228390000|2022-05-11 00:19:50|309.75|306.95|309.75|306.95|309.75|306.95|309.75|306.95|0
1652228400000|2022-05-11 00:20:00|309.64|306.84|309.64|306.84|309.64|306.84|309.64|306.84|0
1652228410000|2022-05-11 00:20:10|309.75|306.95|309.98|307.18|309.98|307.18|309.75|306.95|0
1652228420000|2022-05-11 00:20:20|309.75|306.95|309.64|306.84|309.75|306.95|309.64|306.84|0
1652228430000|2022-05-11 00:20:30|309.7|306.9|309.75|306.95|309.75|306.95|309.64|306.84|0
1652228440000|2022-05-11 00:20:40|309.86|307.06|309.86|307.06|309.98|307.18|309.86|307.06|0
1652228450000|2022-05-11 00:20:50|309.98|307.18|310.09|307.29|310.09|307.29|309.98|307.18|0
1652228460000|2022-05-11 00:21:00|310.15|307.35|310.26|307.46|310.26|307.46|310.15|307.35|0
1652228470000|2022-05-11 00:21:10|310.2|307.4|310.09|307.29|310.2|307.4|310.09|307.29|0
1652228480000|2022-05-11 00:21:20|310.15|307.35|309.98|307.18|310.15|307.35|309.98|307.18|0
1652228490000|2022-05-11 00:21:30|309.86|307.06|309.98|307.18|309.98|307.18|309.86|307.06|0
1652228500000|2022-05-11 00:21:40|309.92|307.12|309.86|307.06|309.92|307.12|309.86|307.06|0
1652228510000|2022-05-11 00:21:50|309.92|307.12|309.86|307.06|309.92|307.12|309.86|307.06|0
1652228520000|2022-05-11 00:22:00|309.92|307.12|309.98|307.18|309.98|307.18|309.92|307.12|0
1652228550000|2022-05-11 00:22:30|310.03|307.23|309.98|307.18|310.03|307.23|309.98|307.18|0
1652228570000|2022-05-11 00:22:50|309.92|307.12|309.75|306.95|309.92|307.12|309.75|306.95|0
1652228580000|2022-05-11 00:23:00|309.64|306.84|309.52|306.72|309.64|306.84|309.52|306.72|0
1652228630000|2022-05-11 00:23:50|308.85|306.05|308.96|306.16|309.07|306.27|308.85|306.05|0
1652228640000|2022-05-11 00:24:00|308.85|306.05|309.3|306.5|309.3|306.5|308.85|306.05|0
1652228650000|2022-05-11 00:24:10|309.24|306.44|309.24|306.44|309.24|306.44|309.18|306.38|0
1652228660000|2022-05-11 00:24:20|309.3|306.5|309.52|306.72|309.64|306.84|309.3|306.5|0
1652228670000|2022-05-11 00:24:30|309.47|306.67|309.52|306.72|309.52|306.72|309.47|306.67|0
1652228680000|2022-05-11 00:24:40|309.47|306.67|309.36|306.56|309.52|306.72|309.36|306.56|0
1652228690000|2022-05-11 00:24:50|309.18|306.38|309.07|306.27|309.18|306.38|309.07|306.27|0
1652228700000|2022-05-11 00:25:00|309.18|306.38|309.3|306.5|309.3|306.5|309.07|306.27|0
1652228710000|2022-05-11 00:25:10|309.24|306.44|309.07|306.27|309.3|306.5|308.96|306.16|0
1652228720000|2022-05-11 00:25:20|308.96|306.16|308.9|306.1|308.96|306.16|308.9|306.1|0
1652228730000|2022-05-11 00:25:30|308.85|306.05|308.9|306.1|308.9|306.1|308.79|305.99|0
1652228740000|2022-05-11 00:25:40|308.85|306.05|308.73|305.93|308.85|306.05|308.73|305.93|0
1652228750000|2022-05-11 00:25:50|308.79|305.99|308.96|306.16|308.96|306.16|308.79|305.99|0
1652228760000|2022-05-11 00:26:00|308.85|306.05|308.85|306.05|308.85|306.05|308.73|305.93|0
1652228770000|2022-05-11 00:26:10|308.96|306.16|309.07|306.27|309.13|306.33|308.96|306.16|0
1652228780000|2022-05-11 00:26:20|309.13|306.33|309.18|306.38|309.18|306.38|309.13|306.33|0
1652228790000|2022-05-11 00:26:30|309.24|306.44|309.24|306.44|309.24|306.44|309.24|306.44|0
1652228800000|2022-05-11 00:26:40|309.18|306.38|309.07|306.27|309.18|306.38|308.96|306.16|0
1652228810000|2022-05-11 00:26:50|309.18|306.38|309.18|306.38|309.18|306.38|309.18|306.38|0
1652228820000|2022-05-11 00:27:00|309.24|306.44|309.18|306.38|309.24|306.44|309.13|306.33|0
1652228830000|2022-05-11 00:27:10|309.24|306.44|309.18|306.38|309.24|306.44|309.18|306.38|0
1652228850000|2022-05-11 00:27:30|309.13|306.33|309.18|306.38|309.18|306.38|309.13|306.33|0
1652228860000|2022-05-11 00:27:40|309.3|306.5|309.3|306.5|309.3|306.5|309.3|306.5|0
1652228880000|2022-05-11 00:28:00|309.41|306.61|309.58|306.78|309.58|306.78|309.41|306.61|0
1652228890000|2022-05-11 00:28:10|309.69|306.89|309.52|306.72|309.75|306.95|309.52|306.72|0
1652228900000|2022-05-11 00:28:20|309.41|306.61|309.41|306.61|309.41|306.61|309.41|306.61|0
1652228910000|2022-05-11 00:28:30|309.3|306.5|309.41|306.61|309.41|306.61|309.3|306.5|0
1652228920000|2022-05-11 00:28:40|309.47|306.67|309.58|306.78|309.58|306.78|309.47|306.67|0
1652228930000|2022-05-11 00:28:50|309.52|306.72|309.52|306.72|309.58|306.78|309.52|306.72|0
1652228940000|2022-05-11 00:29:00|309.58|306.78|309.52|306.72|309.58|306.78|309.52|306.72|0
1652228950000|2022-05-11 00:29:10|309.58|306.78|309.81|307.01|309.81|307.01|309.58|306.78|0
1652228960000|2022-05-11 00:29:20|309.86|307.06|309.86|307.06|309.97|307.17|309.86|307.06|0
1652228970000|2022-05-11 00:29:30|309.92|307.12|309.92|307.12|309.92|307.12|309.92|307.12|0
1652228980000|2022-05-11 00:29:40|309.86|307.06|309.97|307.17|309.97|307.17|309.86|307.06|0
1652228990000|2022-05-11 00:29:50|309.92|307.12|309.86|307.06|309.92|307.12|309.86|307.06|0
1652229000000|2022-05-11 00:30:00|309.97|307.17|309.92|307.12|309.97|307.17|309.92|307.12|0
1652229010000|2022-05-11 00:30:10|309.97|307.17|310.03|307.23|310.09|307.29|309.97|307.17|0
1652229020000|2022-05-11 00:30:20|309.86|307.06|309.97|307.17|309.97|307.17|309.86|307.06|0
1652229030000|2022-05-11 00:30:30|310.08|307.28|309.97|307.17|310.08|307.28|309.97|307.17|0
1652229040000|2022-05-11 00:30:40|310.08|307.28|310.2|307.4|310.2|307.4|310.08|307.28|0
1652229050000|2022-05-11 00:30:50|310.42|307.62|310.2|307.4|310.42|307.62|310.2|307.4|0
1652229060000|2022-05-11 00:31:00|310.14|307.34|310.31|307.51|310.31|307.51|310.14|307.34|0
1652229070000|2022-05-11 00:31:10|310.26|307.46|310.2|307.4|310.26|307.46|310.2|307.4|0
1652229080000|2022-05-11 00:31:20|310.14|307.34|310.08|307.28|310.14|307.34|309.97|307.17|0
1652229090000|2022-05-11 00:31:30|310.03|307.23|310.2|307.4|310.2|307.4|310.03|307.23|0
1652229100000|2022-05-11 00:31:40|310.08|307.28|310.14|307.34|310.2|307.4|310.08|307.28|0
1652229110000|2022-05-11 00:31:50|310.2|307.4|310.08|307.28|310.2|307.4|310.08|307.28|0
1652229120000|2022-05-11 00:32:00|309.97|307.17|310.08|307.28|310.08|307.28|309.97|307.17|0
1652229130000|2022-05-11 00:32:10|309.97|307.17|309.92|307.12|309.97|307.17|309.92|307.12|0
1652229140000|2022-05-11 00:32:20|309.86|307.06|309.97|307.17|309.97|307.17|309.86|307.06|0
1652229150000|2022-05-11 00:32:30|310.08|307.28|310.2|307.4|310.2|307.4|310.08|307.28|0
1652229160000|2022-05-11 00:32:40|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1652229170000|2022-05-11 00:32:50|310.26|307.46|310.14|307.34|310.26|307.46|310.14|307.34|0
1652229180000|2022-05-11 00:33:00|310.08|307.28|310.2|307.4|310.2|307.4|310.08|307.28|0
1652229190000|2022-05-11 00:33:10|310.14|307.34|310.31|307.51|310.31|307.51|310.14|307.34|0
1652229200000|2022-05-11 00:33:20|310.42|307.62|310.42|307.62|310.42|307.62|310.37|307.57|0
1652229210000|2022-05-11 00:33:30|310.26|307.46|310.31|307.51|310.31|307.51|310.26|307.46|0
1652229220000|2022-05-11 00:33:40|310.26|307.46|310.26|307.46|310.26|307.46|310.26|307.46|0
1652229230000|2022-05-11 00:33:50|310.2|307.4|310.08|307.28|310.2|307.4|310.08|307.28|0
1652229240000|2022-05-11 00:34:00|310.14|307.34|310.08|307.28|310.14|307.34|310.08|307.28|0
1652229250000|2022-05-11 00:34:10|310.14|307.34|310.14|307.34|310.14|307.34|310.14|307.34|0
1652229260000|2022-05-11 00:34:20|310.08|307.28|310.08|307.28|310.2|307.4|309.97|307.17|0
1652229270000|2022-05-11 00:34:30|310.03|307.23|309.41|306.61|310.03|307.23|309.41|306.61|0
1652229280000|2022-05-11 00:34:40|309.52|306.72|309.41|306.61|309.52|306.72|309.41|306.61|0
1652229290000|2022-05-11 00:34:50|309.46|306.66|309.52|306.72|309.52|306.72|309.29|306.49|0
1652229300000|2022-05-11 00:35:00|309.58|306.78|309.74|306.94|309.74|306.94|309.58|306.78|0
1652229310000|2022-05-11 00:35:10|309.86|307.06|309.92|307.12|309.97|307.17|309.86|307.06|0
1652229320000|2022-05-11 00:35:20|309.86|307.06|310.08|307.28|310.08|307.28|309.86|307.06|0
1652229330000|2022-05-11 00:35:30|310.03|307.23|310.03|307.23|310.03|307.23|309.97|307.17|0
1652229340000|2022-05-11 00:35:40|309.97|307.17|309.97|307.17|309.97|307.17|309.97|307.17|0
1652229350000|2022-05-11 00:35:50|310.08|307.28|310.31|307.51|310.31|307.51|309.97|307.17|0
1652229360000|2022-05-11 00:36:00|310.25|307.45|310.08|307.28|310.25|307.45|310.03|307.23|0
1652229370000|2022-05-11 00:36:10|310.2|307.4|310.19|307.39|310.25|307.45|310.19|307.39|0
1652229390000|2022-05-11 00:36:30|310.14|307.34|310.19|307.39|310.19|307.39|310.14|307.34|0
1652229410000|2022-05-11 00:36:50|310.08|307.28|309.97|307.17|310.14|307.34|309.97|307.17|0
1652229420000|2022-05-11 00:37:00|310.08|307.28|310.31|307.51|310.31|307.51|310.08|307.28|0
1652229430000|2022-05-11 00:37:10|310.19|307.39|310.31|307.51|310.31|307.51|310.19|307.39|0
1652229440000|2022-05-11 00:37:20|310.19|307.39|310.25|307.45|310.25|307.45|310.19|307.39|0
1652229450000|2022-05-11 00:37:30|310.19|307.39|310.31|307.51|310.31|307.51|310.19|307.39|0
1652229460000|2022-05-11 00:37:40|310.19|307.39|310.19|307.39|310.19|307.39|310.19|307.39|0
1652229470000|2022-05-11 00:37:50|310.31|307.51|310.19|307.39|310.31|307.51|310.19|307.39|0
1652229480000|2022-05-11 00:38:00|310.31|307.51|310.37|307.57|310.37|307.57|310.31|307.51|0
1652229490000|2022-05-11 00:38:10|310.31|307.51|310.19|307.39|310.31|307.51|310.08|307.28|0
1652229500000|2022-05-11 00:38:20|310.31|307.51|310.19|307.39|310.31|307.51|310.19|307.39|0
1652229530000|2022-05-11 00:38:50|310.08|307.28|310.08|307.28|310.19|307.39|310.08|307.28|0
1652229540000|2022-05-11 00:39:00|310.19|307.39|310.19|307.39|310.31|307.51|310.19|307.39|0
1652229550000|2022-05-11 00:39:10|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1652229560000|2022-05-11 00:39:20|310.42|307.62|310.19|307.39|310.42|307.62|310.19|307.39|0
1652229570000|2022-05-11 00:39:30|310.08|307.28|310.19|307.39|310.19|307.39|310.08|307.28|0
1652229580000|2022-05-11 00:39:40|310.31|307.51|310.42|307.62|310.42|307.62|310.31|307.51|0
1652229590000|2022-05-11 00:39:50|310.53|307.73|310.53|307.73|310.65|307.85|310.53|307.73|0
1652229600000|2022-05-11 00:40:00|310.65|307.85|310.65|307.85|310.65|307.85|310.65|307.85|0
1652229610000|2022-05-11 00:40:10|310.53|307.73|310.53|307.73|310.53|307.73|310.53|307.73|0
1652229620000|2022-05-11 00:40:20|310.59|307.79|310.65|307.85|310.65|307.85|310.59|307.79|0
1652229630000|2022-05-11 00:40:30|310.76|307.96|311.32|308.52|311.32|308.52|310.76|307.96|0
1652229640000|2022-05-11 00:40:40|311.21|308.41|311.32|308.52|311.32|308.52|311.21|308.41|0
1652229650000|2022-05-11 00:40:50|311.44|308.64|311.55|308.75|311.55|308.75|311.44|308.64|0
1652229660000|2022-05-11 00:41:00|311.21|308.41|311.5|308.7|311.5|308.7|311.21|308.41|0
1652229670000|2022-05-11 00:41:10|311.66|308.86|311.55|308.75|311.66|308.86|311.44|308.64|0
1652229680000|2022-05-11 00:41:20|311.61|308.81|311.61|308.81|311.61|308.81|311.61|308.81|0
1652229690000|2022-05-11 00:41:30|311.66|308.86|311.44|308.64|311.66|308.86|311.44|308.64|0
1652229700000|2022-05-11 00:41:40|311.32|308.52|311.32|308.52|311.44|308.64|311.32|308.52|0
1652229720000|2022-05-11 00:42:00|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1652229730000|2022-05-11 00:42:10|311.55|308.75|311.32|308.52|311.55|308.75|311.32|308.52|0
1652229740000|2022-05-11 00:42:20|311.21|308.41|311.21|308.41|311.21|308.41|311.16|308.36|0
1652229750000|2022-05-11 00:42:30|311.27|308.47|311.55|308.75|311.55|308.75|311.27|308.47|0
1652229760000|2022-05-11 00:42:40|311.5|308.7|311.5|308.7|311.5|308.7|311.44|308.64|0
1652229770000|2022-05-11 00:42:50|311.55|308.75|311.44|308.64|311.55|308.75|311.44|308.64|0
1652229780000|2022-05-11 00:43:00|311.5|308.7|311.55|308.75|311.55|308.75|311.5|308.7|0
1652229790000|2022-05-11 00:43:10|311.5|308.7|311.55|308.75|311.55|308.75|311.5|308.7|0
1652229800000|2022-05-11 00:43:20|311.44|308.64|311.32|308.52|311.44|308.64|311.32|308.52|0
1652229810000|2022-05-11 00:43:30|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1652229820000|2022-05-11 00:43:40|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1652229830000|2022-05-11 00:43:50|311.32|308.52|311.44|308.64|311.44|308.64|311.32|308.52|0
1652229840000|2022-05-11 00:44:00|311.5|308.7|311.55|308.75|311.55|308.75|311.5|308.7|0
1652229850000|2022-05-11 00:44:10|311.5|308.7|311.32|308.52|311.5|308.7|311.32|308.52|0
1652229860000|2022-05-11 00:44:20|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1652229870000|2022-05-11 00:44:30|311.61|308.81|311.61|308.81|311.61|308.81|311.55|308.75|0
1652229880000|2022-05-11 00:44:40|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1652229890000|2022-05-11 00:44:50|311.61|308.81|311.55|308.75|311.61|308.81|311.49|308.69|0
1652229900000|2022-05-11 00:45:00|311.66|308.86|311.78|308.98|311.78|308.98|311.66|308.86|0
1652229910000|2022-05-11 00:45:10|311.61|308.81|312|309.2|312|309.2|311.61|308.81|0
1652229920000|2022-05-11 00:45:20|312.12|309.32|311.89|309.09|312.12|309.32|311.89|309.09|0
1652229930000|2022-05-11 00:45:30|312|309.2|312.23|309.43|312.23|309.43|312|309.2|0
1652229940000|2022-05-11 00:45:40|312.12|309.32|312.57|309.77|312.57|309.77|312.12|309.32|0
1652229950000|2022-05-11 00:45:50|312.46|309.66|312.46|309.66|312.46|309.66|312.46|309.66|0
1652229960000|2022-05-11 00:46:00|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1652229970000|2022-05-11 00:46:10|312.46|309.66|312.46|309.66|312.46|309.66|312.46|309.66|0
1652229980000|2022-05-11 00:46:20|312.57|309.77|312.57|309.77|312.68|309.88|312.52|309.72|0
1652229990000|2022-05-11 00:46:30|312.63|309.83|312.68|309.88|312.68|309.88|312.57|309.77|0
1652230000000|2022-05-11 00:46:40|312.8|310|312.74|309.94|312.8|310|312.68|309.88|0
1652230010000|2022-05-11 00:46:50|312.8|310|312.86|310.06|312.91|310.11|312.8|310|0
1652230020000|2022-05-11 00:47:00|312.8|310|312.8|310|312.91|310.11|312.8|310|0
1652230030000|2022-05-11 00:47:10|312.74|309.94|312.8|310|312.8|310|312.74|309.94|0
1652230040000|2022-05-11 00:47:20|312.86|310.06|312.91|310.11|312.91|310.11|312.86|310.06|0
1652230070000|2022-05-11 00:47:50|312.8|310|312.8|310|312.8|310|312.8|310|0
1652230080000|2022-05-11 00:48:00|312.68|309.88|312.91|310.11|313.02|310.22|312.68|309.88|0
1652230090000|2022-05-11 00:48:10|312.86|310.06|312.91|310.11|312.91|310.11|312.8|310|0
1652230100000|2022-05-11 00:48:20|312.86|310.06|312.8|310|312.91|310.11|312.8|310|0
1652230110000|2022-05-11 00:48:30|312.74|309.94|312.74|309.94|312.74|309.94|312.68|309.88|0
1652230120000|2022-05-11 00:48:40|312.8|310|312.68|309.88|312.8|310|312.68|309.88|0
1652230130000|2022-05-11 00:48:50|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1652230150000|2022-05-11 00:49:10|313.02|310.22|313.71|310.91|313.71|310.91|313.02|310.22|0
1652230160000|2022-05-11 00:49:20|313.48|310.68|313.25|310.45|313.48|310.68|313.25|310.45|0
1652230170000|2022-05-11 00:49:30|313.37|310.57|313.25|310.45|313.37|310.57|313.25|310.45|0
1652230180000|2022-05-11 00:49:40|313.31|310.51|313.37|310.57|313.37|310.57|313.31|310.51|0
1652230190000|2022-05-11 00:49:50|313.25|310.45|313.25|310.45|313.25|310.45|313.25|310.45|0
1652230200000|2022-05-11 00:50:00|313.37|310.57|313.54|310.74|313.54|310.74|313.37|310.57|0
1652230210000|2022-05-11 00:50:10|313.48|310.68|313.42|310.62|313.48|310.68|313.42|310.62|0
1652230220000|2022-05-11 00:50:20|313.48|310.68|313.31|310.51|313.48|310.68|313.31|310.51|0
1652230230000|2022-05-11 00:50:30|313.25|310.45|313.14|310.34|313.25|310.45|313.14|310.34|0
1652230240000|2022-05-11 00:50:40|313.25|310.45|313.25|310.45|313.25|310.45|313.2|310.4|0
1652230250000|2022-05-11 00:50:50|313.2|310.4|313.25|310.45|313.25|310.45|313.14|310.34|0
1652230260000|2022-05-11 00:51:00|313.37|310.57|313.88|311.08|313.88|311.08|313.37|310.57|0
1652230270000|2022-05-11 00:51:10|313.82|311.02|313.77|310.97|313.82|311.02|313.71|310.91|0
1652230280000|2022-05-11 00:51:20|313.82|311.02|313.82|311.02|313.93|311.13|313.82|311.02|0
1652230290000|2022-05-11 00:51:30|313.71|310.91|313.71|310.91|313.71|310.91|313.71|310.91|0
1652230300000|2022-05-11 00:51:40|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1652230310000|2022-05-11 00:51:50|313.82|311.02|313.71|310.91|313.82|311.02|313.71|310.91|0
1652230320000|2022-05-11 00:52:00|313.82|311.02|313.93|311.13|313.93|311.13|313.82|311.02|0
1652230330000|2022-05-11 00:52:10|313.88|311.08|313.71|310.91|313.88|311.08|313.71|310.91|0
1652230340000|2022-05-11 00:52:20|313.82|311.02|313.82|311.02|313.82|311.02|313.82|311.02|0
1652230350000|2022-05-11 00:52:30|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1652230360000|2022-05-11 00:52:40|313.82|311.02|313.88|311.08|313.88|311.08|313.82|311.02|0
1652230370000|2022-05-11 00:52:50|313.93|311.13|313.82|311.02|313.93|311.13|313.82|311.02|0
1652230380000|2022-05-11 00:53:00|313.59|310.79|313.36|310.56|313.59|310.79|313.36|310.56|0
1652230390000|2022-05-11 00:53:10|313.31|310.51|313.48|310.68|313.48|310.68|313.31|310.51|0
1652230400000|2022-05-11 00:53:20|313.93|311.13|313.93|311.13|314.05|311.25|313.93|311.13|0
1652230410000|2022-05-11 00:53:30|314.05|311.25|313.93|311.13|314.05|311.25|313.93|311.13|0
1652230420000|2022-05-11 00:53:40|313.82|311.02|313.71|310.91|313.82|311.02|313.71|310.91|0
1652230430000|2022-05-11 00:53:50|313.59|310.79|313.48|310.68|313.59|310.79|313.48|310.68|0
1652230440000|2022-05-11 00:54:00|313.36|310.56|313.14|310.34|313.36|310.56|313.14|310.34|0
1652230450000|2022-05-11 00:54:10|313.02|310.22|313.08|310.28|313.08|310.28|313.02|310.22|0
1652230460000|2022-05-11 00:54:20|313.14|310.34|313.36|310.56|313.42|310.62|313.14|310.34|0
1652230470000|2022-05-11 00:54:30|313.25|310.45|313.14|310.34|313.25|310.45|313.14|310.34|0
1652230490000|2022-05-11 00:54:50|313.19|310.39|313.14|310.34|313.19|310.39|313.14|310.34|0
1652230500000|2022-05-11 00:55:00|313.19|310.39|313.14|310.34|313.19|310.39|313.14|310.34|0
1652230510000|2022-05-11 00:55:10|312.97|310.17|312.79|309.99|312.97|310.17|312.79|309.99|0
1652230520000|2022-05-11 00:55:20|312.51|309.71|312.45|309.65|312.51|309.71|312.34|309.54|0
1652230530000|2022-05-11 00:55:30|312.57|309.77|312.34|309.54|312.57|309.77|312.34|309.54|0
1652230540000|2022-05-11 00:55:40|312.4|309.6|312.4|309.6|312.4|309.6|312.4|309.6|0
1652230550000|2022-05-11 00:55:50|312.28|309.48|312.22|309.42|312.34|309.54|312.22|309.42|0
1652230560000|2022-05-11 00:56:00|312.34|309.54|312.34|309.54|312.34|309.54|312.34|309.54|0
1652230570000|2022-05-11 00:56:10|312.22|309.42|312.11|309.31|312.22|309.42|312.11|309.31|0
1652230580000|2022-05-11 00:56:20|311.88|309.08|311.77|308.97|311.88|309.08|311.77|308.97|0
1652230590000|2022-05-11 00:56:30|311.43|308.63|311.32|308.52|311.43|308.63|311.32|308.52|0
1652230600000|2022-05-11 00:56:40|311.15|308.35|311.32|308.52|311.32|308.52|311.09|308.29|0
1652230610000|2022-05-11 00:56:50|311.26|308.46|311.54|308.74|311.54|308.74|311.26|308.46|0
1652230620000|2022-05-11 00:57:00|311.66|308.86|311.43|308.63|311.66|308.86|311.43|308.63|0
1652230630000|2022-05-11 00:57:10|311.54|308.74|311.66|308.86|311.66|308.86|311.54|308.74|0
1652230640000|2022-05-11 00:57:20|311.77|308.97|311.77|308.97|311.77|308.97|311.77|308.97|0
1652230650000|2022-05-11 00:57:30|311.88|309.08|312.11|309.31|312.11|309.31|311.88|309.08|0
1652230660000|2022-05-11 00:57:40|312.22|309.42|312.22|309.42|312.22|309.42|312.11|309.31|0
1652230670000|2022-05-11 00:57:50|312.11|309.31|312|309.2|312.11|309.31|312|309.2|0
1652230680000|2022-05-11 00:58:00|312.06|309.26|312.06|309.26|312.11|309.31|312.06|309.26|0
1652230690000|2022-05-11 00:58:10|312|309.2|311.77|308.97|312|309.2|311.77|308.97|0
1652230700000|2022-05-11 00:58:20|311.94|309.14|312.17|309.37|312.17|309.37|311.94|309.14|0
1652230710000|2022-05-11 00:58:30|312.22|309.42|312.51|309.71|312.51|309.71|312.22|309.42|0
1652230720000|2022-05-11 00:58:40|312.56|309.76|312.62|309.82|312.68|309.88|312.56|309.76|0
1652230730000|2022-05-11 00:58:50|312.56|309.76|312.28|309.48|312.68|309.88|312.28|309.48|0
1652230740000|2022-05-11 00:59:00|312.34|309.54|312.4|309.6|312.45|309.65|312.34|309.54|0
1652230750000|2022-05-11 00:59:10|312.34|309.54|312.4|309.6|312.4|309.6|312.34|309.54|0
1652230760000|2022-05-11 00:59:20|312.28|309.48|312.28|309.48|312.34|309.54|312.28|309.48|0
1652230770000|2022-05-11 00:59:30|312.22|309.42|312.17|309.37|312.22|309.42|312.17|309.37|0
1652230780000|2022-05-11 00:59:40|312.11|309.31|312.4|309.6|312.4|309.6|312.11|309.31|0
1652230790000|2022-05-11 00:59:50|312.45|309.65|312.56|309.76|312.56|309.76|312.34|309.54|0
1652230800000|2022-05-11 01:00:00|312.62|309.82|312.51|309.71|312.62|309.82|312.45|309.65|0
1652230810000|2022-05-11 01:00:10|312.56|309.76|312.68|309.88|312.68|309.88|312.56|309.76|0
1652230820000|2022-05-11 01:00:20|312.56|309.76|313.19|310.39|313.19|310.39|312.56|309.76|0
1652230830000|2022-05-11 01:00:30|313.25|310.45|313.25|310.45|313.25|310.45|313.13|310.33|0
1652230840000|2022-05-11 01:00:40|313.36|310.56|313.31|310.51|313.36|310.56|313.31|310.51|0
1652230850000|2022-05-11 01:00:50|313.25|310.45|312.96|310.16|313.25|310.45|312.96|310.16|0
1652230860000|2022-05-11 01:01:00|313.02|310.22|313.13|310.33|313.13|310.33|312.96|310.16|0
1652230870000|2022-05-11 01:01:10|313.25|310.45|313.59|310.79|313.59|310.79|313.25|310.45|0
1652230880000|2022-05-11 01:01:20|313.42|310.62|313.36|310.56|313.42|310.62|313.25|310.45|0
1652230890000|2022-05-11 01:01:30|313.53|310.73|313.19|310.39|313.53|310.73|313.13|310.33|0
1652230900000|2022-05-11 01:01:40|313.59|310.79|313.59|310.79|313.65|310.85|313.59|310.79|0
1652230910000|2022-05-11 01:01:50|313.53|310.73|313.53|310.73|313.53|310.73|313.47|310.67|0
1652230920000|2022-05-11 01:02:00|313.59|310.79|314.04|311.24|314.04|311.24|313.59|310.79|0
1652230930000|2022-05-11 01:02:10|314.27|311.47|314.27|311.47|314.27|311.47|314.27|311.47|0
1652230940000|2022-05-11 01:02:20|314.16|311.36|314.04|311.24|314.27|311.47|314.04|311.24|0
1652230950000|2022-05-11 01:02:30|313.93|311.13|314.04|311.24|314.04|311.24|313.93|311.13|0
1652230960000|2022-05-11 01:02:40|313.93|311.13|313.87|311.07|313.93|311.13|313.87|311.07|0
1652230970000|2022-05-11 01:02:50|313.53|310.73|313.7|310.9|313.7|310.9|313.53|310.73|0
1652230980000|2022-05-11 01:03:00|313.59|310.79|313.59|310.79|313.59|310.79|313.47|310.67|0
1652230990000|2022-05-11 01:03:10|313.47|310.67|313.47|310.67|313.47|310.67|313.47|310.67|0
1652231000000|2022-05-11 01:03:20|313.24|310.44|313.47|310.67|313.59|310.79|313.24|310.44|0
1652231010000|2022-05-11 01:03:30|313.59|310.79|313.47|310.67|313.59|310.79|313.47|310.67|0
1652231020000|2022-05-11 01:03:40|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1652231030000|2022-05-11 01:03:50|313.47|310.67|313.36|310.56|313.47|310.67|313.24|310.44|0
1652231040000|2022-05-11 01:04:00|313.47|310.67|313.47|310.67|313.47|310.67|313.47|310.67|0
1652231050000|2022-05-11 01:04:10|313.3|310.5|313.08|310.28|313.3|310.5|313.08|310.28|0
1652231060000|2022-05-11 01:04:20|313.02|310.22|312.9|310.1|313.02|310.22|312.9|310.1|0
1652231070000|2022-05-11 01:04:30|312.85|310.05|312.9|310.1|312.9|310.1|312.85|310.05|0
1652231080000|2022-05-11 01:04:40|312.96|310.16|312.9|310.1|312.96|310.16|312.79|309.99|0
1652231090000|2022-05-11 01:04:50|313.02|310.22|312.85|310.05|313.02|310.22|312.85|310.05|0
1652231100000|2022-05-11 01:05:00|312.79|309.99|313.13|310.33|313.13|310.33|312.79|309.99|0
1652231110000|2022-05-11 01:05:10|313.08|310.28|312.9|310.1|313.08|310.28|312.9|310.1|0
1652231120000|2022-05-11 01:05:20|312.67|309.87|312.67|309.87|312.67|309.87|312.56|309.76|0
1652231130000|2022-05-11 01:05:30|312.79|309.99|312.85|310.05|312.85|310.05|312.79|309.99|0
1652231140000|2022-05-11 01:05:40|312.9|310.1|312.9|310.1|313.02|310.22|312.9|310.1|0
1652231150000|2022-05-11 01:05:50|312.85|310.05|312.79|309.99|312.85|310.05|312.79|309.99|0
1652231160000|2022-05-11 01:06:00|312.73|309.93|312.56|309.76|312.73|309.93|312.51|309.71|0
1652231170000|2022-05-11 01:06:10|312.67|309.87|312.73|309.93|312.73|309.93|312.67|309.87|0
1652231180000|2022-05-11 01:06:20|312.67|309.87|312.67|309.87|312.67|309.87|312.67|309.87|0
1652231190000|2022-05-11 01:06:30|312.85|310.05|312.85|310.05|312.85|310.05|312.85|310.05|0
1652231200000|2022-05-11 01:06:40|312.9|310.1|313.02|310.22|313.02|310.22|312.9|310.1|0
1652231210000|2022-05-11 01:06:50|313.13|310.33|313.24|310.44|313.24|310.44|313.07|310.27|0
1652231220000|2022-05-11 01:07:00|313.3|310.5|313.42|310.62|313.42|310.62|313.3|310.5|0
1652231230000|2022-05-11 01:07:10|313.36|310.56|313.24|310.44|313.42|310.62|313.24|310.44|0
1652231240000|2022-05-11 01:07:20|313.58|310.78|313.42|310.62|313.58|310.78|313.42|310.62|0
1652231250000|2022-05-11 01:07:30|313.36|310.56|313.24|310.44|313.36|310.56|313.24|310.44|0
1652231260000|2022-05-11 01:07:40|313.13|310.33|313.07|310.27|313.13|310.33|312.96|310.16|0
1652231270000|2022-05-11 01:07:50|313.01|310.21|313.13|310.33|313.13|310.33|313.01|310.21|0
1652231280000|2022-05-11 01:08:00|313.07|310.27|313.13|310.33|313.13|310.33|313.07|310.27|0
1652231290000|2022-05-11 01:08:10|313.3|310.5|313.7|310.9|313.7|310.9|313.3|310.5|0
1652231300000|2022-05-11 01:08:20|313.64|310.84|313.58|310.78|313.64|310.84|313.53|310.73|0
1652231310000|2022-05-11 01:08:30|313.36|310.56|313.36|310.56|313.36|310.56|313.36|310.56|0
1652231320000|2022-05-11 01:08:40|313.42|310.62|313.36|310.56|313.42|310.62|313.36|310.56|0
1652231330000|2022-05-11 01:08:50|313.47|310.67|313.42|310.62|313.47|310.67|313.36|310.56|0
1652231340000|2022-05-11 01:09:00|313.36|310.56|313.36|310.56|313.36|310.56|313.24|310.44|0
1652231350000|2022-05-11 01:09:10|313.3|310.5|313.47|310.67|313.47|310.67|313.3|310.5|0
1652231360000|2022-05-11 01:09:20|313.58|310.78|313.64|310.84|313.64|310.84|313.58|310.78|0
1652231370000|2022-05-11 01:09:30|313.58|310.78|313.47|310.67|313.58|310.78|313.47|310.67|0
1652231380000|2022-05-11 01:09:40|313.41|310.61|313.47|310.67|313.47|310.67|313.41|310.61|0
1652231390000|2022-05-11 01:09:50|313.7|310.9|313.7|310.9|313.7|310.9|313.64|310.84|0
1652231400000|2022-05-11 01:10:00|313.53|310.73|313.7|310.9|313.7|310.9|313.53|310.73|0
1652231410000|2022-05-11 01:10:10|313.76|310.96|314.04|311.24|314.04|311.24|313.76|310.96|0
1652231420000|2022-05-11 01:10:20|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1652231430000|2022-05-11 01:10:30|314.04|311.24|314.04|311.24|314.5|311.7|314.04|311.24|0
1652231440000|2022-05-11 01:10:40|313.98|311.18|313.98|311.18|313.98|311.18|313.93|311.13|0
1652231450000|2022-05-11 01:10:50|313.81|311.01|313.87|311.07|313.87|311.07|313.7|310.9|0
1652231460000|2022-05-11 01:11:00|313.81|311.01|313.81|311.01|313.81|311.01|313.76|310.96|0
1652231470000|2022-05-11 01:11:10|313.92|311.12|313.81|311.01|313.92|311.12|313.81|311.01|0
1652231480000|2022-05-11 01:11:20|313.76|310.96|313.58|310.78|313.87|311.07|313.58|310.78|0
1652231490000|2022-05-11 01:11:30|313.64|310.84|313.7|310.9|313.76|310.96|313.64|310.84|0
1652231500000|2022-05-11 01:11:40|313.87|311.07|313.81|311.01|313.87|311.07|313.81|311.01|0
1652231510000|2022-05-11 01:11:50|313.87|311.07|313.87|311.07|313.87|311.07|313.87|311.07|0
1652231520000|2022-05-11 01:12:00|314.04|311.24|314.04|311.24|314.04|311.24|314.04|311.24|0
1652231530000|2022-05-11 01:12:10|314.27|311.47|314.33|311.53|314.33|311.53|314.27|311.47|0
1652231540000|2022-05-11 01:12:20|314.44|311.64|314.27|311.47|314.44|311.64|314.27|311.47|0
1652231550000|2022-05-11 01:12:30|314.21|311.41|314.38|311.58|314.49|311.69|314.21|311.41|0
1652231560000|2022-05-11 01:12:40|314.33|311.53|314.27|311.47|314.33|311.53|314.27|311.47|0
1652231570000|2022-05-11 01:12:50|314.33|311.53|314.38|311.58|314.38|311.58|314.33|311.53|0
1652231580000|2022-05-11 01:13:00|314.49|311.69|314.15|311.35|314.49|311.69|314.15|311.35|0
1652231590000|2022-05-11 01:13:10|313.98|311.18|313.92|311.12|313.98|311.18|313.92|311.12|0
1652231600000|2022-05-11 01:13:20|313.98|311.18|313.92|311.12|313.98|311.18|313.92|311.12|0
1652231610000|2022-05-11 01:13:30|313.98|311.18|313.81|311.01|313.98|311.18|313.81|311.01|0
1652231620000|2022-05-11 01:13:40|313.75|310.95|313.87|311.07|313.92|311.12|313.75|310.95|0
1652231630000|2022-05-11 01:13:50|313.92|311.12|313.75|310.95|313.92|311.12|313.75|310.95|0
1652231640000|2022-05-11 01:14:00|313.81|311.01|313.75|310.95|313.87|311.07|313.75|310.95|0
1652231650000|2022-05-11 01:14:10|313.81|311.01|313.81|311.01|313.81|311.01|313.75|310.95|0
1652231660000|2022-05-11 01:14:20|313.98|311.18|314.15|311.35|314.15|311.35|313.98|311.18|0
1652231670000|2022-05-11 01:14:30|314.32|311.52|314.32|311.52|314.32|311.52|314.32|311.52|0
1652231680000|2022-05-11 01:14:40|314.27|311.47|314.04|311.24|314.27|311.47|314.04|311.24|0
1652231690000|2022-05-11 01:14:50|314.15|311.35|314.1|311.3|314.15|311.35|314.1|311.3|0
1652231700000|2022-05-11 01:15:00|314.15|311.35|313.98|311.18|314.15|311.35|313.98|311.18|0
1652231710000|2022-05-11 01:15:10|313.92|311.12|313.87|311.07|313.92|311.12|313.87|311.07|0
1652231720000|2022-05-11 01:15:20|313.92|311.12|313.87|311.07|313.92|311.12|313.87|311.07|0
1652231730000|2022-05-11 01:15:30|313.81|311.01|313.75|310.95|313.81|311.01|313.75|310.95|0
1652231740000|2022-05-11 01:15:40|313.69|310.89|313.58|310.78|313.69|310.89|313.47|310.67|0
1652231750000|2022-05-11 01:15:50|313.64|310.84|313.69|310.89|313.75|310.95|313.64|310.84|0
1652231760000|2022-05-11 01:16:00|313.64|310.84|313.35|310.55|313.64|310.84|313.35|310.55|0
1652231770000|2022-05-11 01:16:10|313.47|310.67|313.24|310.44|313.47|310.67|313.24|310.44|0
1652231780000|2022-05-11 01:16:20|313.35|310.55|313.12|310.32|313.35|310.55|313.12|310.32|0
1652231790000|2022-05-11 01:16:30|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1652231800000|2022-05-11 01:16:40|313.24|310.44|313.47|310.67|313.47|310.67|313.24|310.44|0
1652231810000|2022-05-11 01:16:50|313.41|310.61|313.3|310.5|313.41|310.61|313.3|310.5|0
1652231820000|2022-05-11 01:17:00|313.24|310.44|313.01|310.21|313.24|310.44|313.01|310.21|0
1652231830000|2022-05-11 01:17:10|312.84|310.04|312.9|310.1|312.9|310.1|312.78|309.98|0
1652231840000|2022-05-11 01:17:20|312.96|310.16|313.01|310.21|313.01|310.21|312.96|310.16|0
1652231850000|2022-05-11 01:17:30|313.12|310.32|313.01|310.21|313.12|310.32|313.01|310.21|0
1652231860000|2022-05-11 01:17:40|313.12|310.32|313.12|310.32|313.12|310.32|313.12|310.32|0
1652231870000|2022-05-11 01:17:50|313.07|310.27|312.96|310.16|313.07|310.27|312.96|310.16|0
1652231880000|2022-05-11 01:18:00|312.9|310.1|312.96|310.16|312.96|310.16|312.9|310.1|0
1652231890000|2022-05-11 01:18:10|312.9|310.1|312.84|310.04|312.9|310.1|312.84|310.04|0
1652231900000|2022-05-11 01:18:20|312.67|309.87|312.1|309.3|312.67|309.87|312.1|309.3|0
1652231910000|2022-05-11 01:18:30|312.16|309.36|312.1|309.3|312.16|309.36|311.99|309.19|0
1652231920000|2022-05-11 01:18:40|311.93|309.13|311.99|309.19|311.99|309.19|311.93|309.13|0
1652231930000|2022-05-11 01:18:50|312.05|309.25|312.16|309.36|312.16|309.36|311.99|309.19|0
1652231940000|2022-05-11 01:19:00|312.33|309.53|312.16|309.36|312.33|309.53|312.16|309.36|0
1652231950000|2022-05-11 01:19:10|312.21|309.41|312.21|309.41|312.27|309.47|312.1|309.3|0
1652231960000|2022-05-11 01:19:20|312.39|309.59|312.21|309.41|312.39|309.59|312.21|309.41|0
1652231970000|2022-05-11 01:19:30|312.05|309.25|312.1|309.3|312.1|309.3|312.05|309.25|0
1652231980000|2022-05-11 01:19:40|311.99|309.19|311.93|309.13|311.99|309.19|311.87|309.07|0
1652231990000|2022-05-11 01:19:50|311.87|309.07|312.21|309.41|312.21|309.41|311.87|309.07|0
1652232000000|2022-05-11 01:20:00|311.99|309.19|312.1|309.3|312.1|309.3|311.99|309.19|0
1652232010000|2022-05-11 01:20:10|312.04|309.24|311.93|309.13|312.21|309.41|311.93|309.13|0
1652232020000|2022-05-11 01:20:20|311.99|309.19|311.93|309.13|311.99|309.19|311.93|309.13|0
1652232030000|2022-05-11 01:20:30|311.99|309.19|311.99|309.19|312.1|309.3|311.87|309.07|0
1652232040000|2022-05-11 01:20:40|311.87|309.07|311.87|309.07|311.87|309.07|311.76|308.96|0
1652232050000|2022-05-11 01:20:50|311.93|309.13|311.82|309.02|311.93|309.13|311.82|309.02|0
1652232060000|2022-05-11 01:21:00|311.87|309.07|311.87|309.07|311.87|309.07|311.87|309.07|0
1652232070000|2022-05-11 01:21:10|311.76|308.96|311.82|309.02|311.87|309.07|311.76|308.96|0
1652232080000|2022-05-11 01:21:20|311.53|308.73|311.36|308.56|311.53|308.73|311.19|308.39|0
1652232090000|2022-05-11 01:21:30|311.42|308.62|311.25|308.45|311.42|308.62|311.25|308.45|0
1652232100000|2022-05-11 01:21:40|311.08|308.28|311.02|308.22|311.08|308.28|311.02|308.22|0
1652232110000|2022-05-11 01:21:50|310.96|308.16|311.08|308.28|311.08|308.28|310.96|308.16|0
1652232120000|2022-05-11 01:22:00|311.02|308.22|311.08|308.28|311.08|308.28|311.02|308.22|0
1652232130000|2022-05-11 01:22:10|311.14|308.34|310.96|308.16|311.14|308.34|310.96|308.16|0
1652232140000|2022-05-11 01:22:20|311.08|308.28|311.02|308.22|311.08|308.28|310.96|308.16|0
1652232150000|2022-05-11 01:22:30|311.08|308.28|310.74|307.94|311.08|308.28|310.74|307.94|0
1652232160000|2022-05-11 01:22:40|310.51|307.71|310.23|307.43|310.51|307.71|310.23|307.43|0
1652232170000|2022-05-11 01:22:50|310.17|307.37|309.83|307.03|310.17|307.37|309.83|307.03|0
1652232180000|2022-05-11 01:23:00|310.06|307.26|310|307.2|310.06|307.26|310|307.2|0
1652232190000|2022-05-11 01:23:10|309.95|307.15|310.12|307.32|310.17|307.37|309.95|307.15|0
1652232200000|2022-05-11 01:23:20|310.17|307.37|310.06|307.26|310.17|307.37|310.06|307.26|0
1652232210000|2022-05-11 01:23:30|310.17|307.37|310.17|307.37|310.17|307.37|310.12|307.32|0
1652232220000|2022-05-11 01:23:40|310.12|307.32|310.4|307.6|310.4|307.6|310.12|307.32|0
1652232230000|2022-05-11 01:23:50|310.51|307.71|310.57|307.77|310.57|307.77|310.51|307.71|0
1652232240000|2022-05-11 01:24:00|310.51|307.71|310.12|307.32|310.51|307.71|310.12|307.32|0
1652232250000|2022-05-11 01:24:10|310.17|307.37|309.72|306.92|310.17|307.37|309.72|306.92|0
1652232260000|2022-05-11 01:24:20|309.78|306.98|309.78|306.98|309.78|306.98|309.61|306.81|0
1652232270000|2022-05-11 01:24:30|309.72|306.92|309.83|307.03|309.83|307.03|309.72|306.92|0
1652232280000|2022-05-11 01:24:40|309.89|307.09|309.94|307.14|309.94|307.14|309.83|307.03|0
1652232290000|2022-05-11 01:24:50|309.83|307.03|309.94|307.14|309.94|307.14|309.83|307.03|0
1652232300000|2022-05-11 01:25:00|309.89|307.09|310.06|307.26|310.06|307.26|309.89|307.09|0
1652232310000|2022-05-11 01:25:10|310.17|307.37|310.06|307.26|310.17|307.37|310.06|307.26|0
1652232330000|2022-05-11 01:25:30|310.12|307.32|310.23|307.43|310.23|307.43|310.06|307.26|0
1652232340000|2022-05-11 01:25:40|310.28|307.48|310.23|307.43|310.28|307.48|310.17|307.37|0
1652232350000|2022-05-11 01:25:50|310.28|307.48|310.4|307.6|310.4|307.6|310.28|307.48|0
1652232360000|2022-05-11 01:26:00|310.28|307.48|310.28|307.48|310.28|307.48|310.28|307.48|0
1652232370000|2022-05-11 01:26:10|310.4|307.6|310.06|307.26|310.4|307.6|310.06|307.26|0
1652232380000|2022-05-11 01:26:20|309.89|307.09|309.94|307.14|309.94|307.14|309.89|307.09|0
1652232390000|2022-05-11 01:26:30|310.06|307.26|310.28|307.48|310.28|307.48|310.06|307.26|0
1652232400000|2022-05-11 01:26:40|310.06|307.26|310.06|307.26|310.12|307.32|310.06|307.26|0
1652232410000|2022-05-11 01:26:50|310|307.2|310.06|307.26|310.06|307.26|310|307.2|0
1652232420000|2022-05-11 01:27:00|310|307.2|310.17|307.37|310.17|307.37|310|307.2|0
1652232430000|2022-05-11 01:27:10|310.06|307.26|310.06|307.26|310.12|307.32|310.06|307.26|0
1652232440000|2022-05-11 01:27:20|309.94|307.14|309.89|307.09|309.94|307.14|309.83|307.03|0
1652232450000|2022-05-11 01:27:30|309.94|307.14|310.06|307.26|310.06|307.26|309.94|307.14|0
1652232460000|2022-05-11 01:27:40|310|307.2|310.12|307.32|310.12|307.32|310|307.2|0
1652232470000|2022-05-11 01:27:50|310.06|307.26|310.06|307.26|310.06|307.26|310.06|307.26|0
1652232480000|2022-05-11 01:28:00|309.94|307.14|309.72|306.92|309.94|307.14|309.72|306.92|0
1652232490000|2022-05-11 01:28:10|309.6|306.8|309.6|306.8|309.6|306.8|309.6|306.8|0
1652232500000|2022-05-11 01:28:20|309.55|306.75|309.49|306.69|309.6|306.8|309.49|306.69|0
1652232510000|2022-05-11 01:28:30|309.55|306.75|309.6|306.8|309.66|306.86|309.55|306.75|0
1652232520000|2022-05-11 01:28:40|309.66|306.86|309.55|306.75|309.72|306.92|309.55|306.75|0
1652232530000|2022-05-11 01:28:50|309.6|306.8|309.66|306.86|309.66|306.86|309.6|306.8|0
1652232540000|2022-05-11 01:29:00|309.72|306.92|309.6|306.8|309.72|306.92|309.6|306.8|0
1652232550000|2022-05-11 01:29:10|309.44|306.64|309.27|306.47|309.44|306.64|309.27|306.47|0
1652232560000|2022-05-11 01:29:20|309.38|306.58|309.44|306.64|309.44|306.64|309.38|306.58|0
1652232570000|2022-05-11 01:29:30|309.49|306.69|309.55|306.75|309.6|306.8|309.49|306.69|0
1652232580000|2022-05-11 01:29:40|309.49|306.69|309.55|306.75|309.6|306.8|309.49|306.69|0
1652232590000|2022-05-11 01:29:50|309.49|306.69|309.44|306.64|309.49|306.69|309.44|306.64|0
1652232600000|2022-05-11 01:30:00|309.15|306.35|309.44|306.64|309.49|306.69|309.15|306.35|0
1652232610000|2022-05-11 01:30:10|309.55|306.75|309.6|306.8|309.6|306.8|309.55|306.75|0
1652232620000|2022-05-11 01:30:20|309.72|306.92|309.6|306.8|309.72|306.92|309.55|306.75|0
1652232630000|2022-05-11 01:30:30|309.66|306.86|309.49|306.69|309.66|306.86|309.38|306.58|0
1652232640000|2022-05-11 01:30:40|309.44|306.64|309.26|306.46|309.44|306.64|309.26|306.46|0
1652232650000|2022-05-11 01:30:50|309.15|306.35|308.93|306.13|309.15|306.35|308.81|306.01|0
1652232660000|2022-05-11 01:31:00|308.7|305.9|308.7|305.9|308.81|306.01|308.7|305.9|0
1652232670000|2022-05-11 01:31:10|308.76|305.96|308.7|305.9|308.76|305.96|308.7|305.9|0
1652232680000|2022-05-11 01:31:20|308.93|306.13|309.15|306.35|309.26|306.46|308.93|306.13|0
1652232690000|2022-05-11 01:31:30|309.21|306.41|309.21|306.41|309.21|306.41|308.93|306.13|0
1652232700000|2022-05-11 01:31:40|309.49|306.69|309.32|306.52|309.6|306.8|309.32|306.52|0
1652232710000|2022-05-11 01:31:50|309.44|306.64|309.83|307.03|309.83|307.03|309.44|306.64|0
1652232720000|2022-05-11 01:32:00|309.77|306.97|309.6|306.8|309.77|306.97|309.44|306.64|0
1652232730000|2022-05-11 01:32:10|309.72|306.92|310.17|307.37|310.17|307.37|309.72|306.92|0
1652232740000|2022-05-11 01:32:20|310.05|307.25|309.72|306.92|310.05|307.25|309.72|306.92|0
1652232750000|2022-05-11 01:32:30|309.71|306.91|309.94|307.14|309.94|307.14|309.71|306.91|0
1652232760000|2022-05-11 01:32:40|310.05|307.25|310.05|307.25|310.05|307.25|310|307.2|0
1652232770000|2022-05-11 01:32:50|310.17|307.37|309.83|307.03|310.17|307.37|309.83|307.03|0
1652232780000|2022-05-11 01:33:00|309.77|306.97|309.71|306.91|309.83|307.03|309.71|306.91|0
1652232790000|2022-05-11 01:33:10|309.77|306.97|310.17|307.37|310.17|307.37|309.77|306.97|0
1652232800000|2022-05-11 01:33:20|310.28|307.48|310.17|307.37|310.28|307.48|310.17|307.37|0
1652232820000|2022-05-11 01:33:40|310.11|307.31|309.83|307.03|310.11|307.31|309.83|307.03|0
1652232830000|2022-05-11 01:33:50|309.94|307.14|309.94|307.14|310.05|307.25|309.89|307.09|0
1652232840000|2022-05-11 01:34:00|310.05|307.25|310.05|307.25|310.05|307.25|310|307.2|0
1652232850000|2022-05-11 01:34:10|310|307.2|310.22|307.42|310.39|307.59|310|307.2|0
1652232860000|2022-05-11 01:34:20|310.17|307.37|310.17|307.37|310.17|307.37|310.11|307.31|0
1652232870000|2022-05-11 01:34:30|310.05|307.25|310.05|307.25|310.05|307.25|310.05|307.25|0
1652232890000|2022-05-11 01:34:50|309.89|307.09|309.94|307.14|309.94|307.14|309.89|307.09|0
1652232900000|2022-05-11 01:35:00|309.83|307.03|309.66|306.86|309.83|307.03|309.66|306.86|0
1652232910000|2022-05-11 01:35:10|309.71|306.91|309.71|306.91|309.83|307.03|309.71|306.91|0
1652232920000|2022-05-11 01:35:20|309.83|307.03|310.05|307.25|310.11|307.31|309.83|307.03|0
1652232930000|2022-05-11 01:35:30|310.28|307.48|310.39|307.59|310.39|307.59|310.28|307.48|0
1652232940000|2022-05-11 01:35:40|310.62|307.82|310.28|307.48|310.62|307.82|310.28|307.48|0
1652232950000|2022-05-11 01:35:50|310.5|307.7|310.62|307.82|310.62|307.82|310.5|307.7|0
1652232960000|2022-05-11 01:36:00|310.68|307.88|310.84|308.04|310.84|308.04|310.62|307.82|0
1652232970000|2022-05-11 01:36:10|310.73|307.93|310.79|307.99|310.79|307.99|310.73|307.93|0
1652232980000|2022-05-11 01:36:20|310.84|308.04|310.73|307.93|310.84|308.04|310.73|307.93|0
1652232990000|2022-05-11 01:36:30|310.68|307.88|310.68|307.88|310.68|307.88|310.68|307.88|0
1652233000000|2022-05-11 01:36:40|310.62|307.82|310.96|308.16|310.96|308.16|310.62|307.82|0
1652233010000|2022-05-11 01:36:50|311.02|308.22|311.18|308.38|311.24|308.44|311.02|308.22|0
1652233020000|2022-05-11 01:37:00|311.07|308.27|310.96|308.16|311.07|308.27|310.96|308.16|0
1652233030000|2022-05-11 01:37:10|310.84|308.04|310.9|308.1|310.9|308.1|310.73|307.93|0
1652233040000|2022-05-11 01:37:20|310.84|308.04|310.62|307.82|310.84|308.04|310.62|307.82|0
1652233050000|2022-05-11 01:37:30|310.5|307.7|310.39|307.59|310.5|307.7|310.28|307.48|0
1652233060000|2022-05-11 01:37:40|310.28|307.48|310.16|307.36|310.28|307.48|310.16|307.36|0
1652233070000|2022-05-11 01:37:50|310.22|307.42|310.16|307.36|310.22|307.42|310.16|307.36|0
1652233080000|2022-05-11 01:38:00|310.22|307.42|310.16|307.36|310.28|307.48|310.16|307.36|0
1652233090000|2022-05-11 01:38:10|310.28|307.48|310.28|307.48|310.34|307.54|310.28|307.48|0
1652233100000|2022-05-11 01:38:20|310.34|307.54|310.5|307.7|310.5|307.7|310.34|307.54|0
1652233110000|2022-05-11 01:38:30|310.45|307.65|310.16|307.36|310.45|307.65|310.16|307.36|0
1652233120000|2022-05-11 01:38:40|310.05|307.25|309.94|307.14|310.05|307.25|309.88|307.08|0
1652233130000|2022-05-11 01:38:50|309.71|306.91|309.82|307.02|309.82|307.02|309.71|306.91|0
1652233140000|2022-05-11 01:39:00|309.71|306.91|309.82|307.02|309.82|307.02|309.71|306.91|0
1652233150000|2022-05-11 01:39:10|309.71|306.91|309.71|306.91|309.71|306.91|309.71|306.91|0
1652233160000|2022-05-11 01:39:20|309.49|306.69|309.49|306.69|309.49|306.69|309.49|306.69|0
1652233170000|2022-05-11 01:39:30|309.6|306.8|309.6|306.8|309.6|306.8|309.6|306.8|0
1652233180000|2022-05-11 01:39:40|309.54|306.74|309.54|306.74|309.54|306.74|309.54|306.74|0
1652233190000|2022-05-11 01:39:50|309.71|306.91|309.82|307.02|309.82|307.02|309.71|306.91|0
1652233200000|2022-05-11 01:40:00|309.6|306.8|309.26|306.46|309.6|306.8|309.26|306.46|0
1652233210000|2022-05-11 01:40:10|309.49|306.69|309.15|306.35|309.49|306.69|309.15|306.35|0
1652233220000|2022-05-11 01:40:20|308.81|306.01|308.81|306.01|308.81|306.01|308.7|305.9|0
1652233240000|2022-05-11 01:40:40|309.03|306.23|309.15|306.35|309.15|306.35|308.92|306.12|0
1652233250000|2022-05-11 01:40:50|309.21|306.41|309.15|306.35|309.26|306.46|309.15|306.35|0
1652233260000|2022-05-11 01:41:00|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1652233280000|2022-05-11 01:41:20|309.09|306.29|309.09|306.29|309.26|306.46|309.09|306.29|0
1652233290000|2022-05-11 01:41:30|309.03|306.23|309.03|306.23|309.15|306.35|309.03|306.23|0
1652233300000|2022-05-11 01:41:40|309.09|306.29|309.03|306.23|309.15|306.35|309.03|306.23|0
1652233310000|2022-05-11 01:41:50|308.98|306.18|308.7|305.9|308.98|306.18|308.7|305.9|0
1652233320000|2022-05-11 01:42:00|308.81|306.01|308.7|305.9|308.81|306.01|308.7|305.9|0
1652233330000|2022-05-11 01:42:10|308.81|306.01|308.81|306.01|308.81|306.01|308.81|306.01|0
1652233340000|2022-05-11 01:42:20|308.75|305.95|308.75|305.95|308.75|305.95|308.75|305.95|0
1652233350000|2022-05-11 01:42:30|308.81|306.01|308.92|306.12|308.92|306.12|308.81|306.01|0
1652233360000|2022-05-11 01:42:40|308.81|306.01|308.69|305.89|308.81|306.01|308.69|305.89|0
1652233370000|2022-05-11 01:42:50|308.87|306.07|308.98|306.18|308.98|306.18|308.87|306.07|0
1652233380000|2022-05-11 01:43:00|309.15|306.35|309.09|306.29|309.15|306.35|309.09|306.29|0
1652233390000|2022-05-11 01:43:10|309.15|306.35|309.03|306.23|309.15|306.35|309.03|306.23|0
1652233410000|2022-05-11 01:43:30|309.15|306.35|309.26|306.46|309.26|306.46|309.15|306.35|0
1652233420000|2022-05-11 01:43:40|309.15|306.35|309.15|306.35|309.15|306.35|309.15|306.35|0
1652233430000|2022-05-11 01:43:50|309.09|306.29|309.09|306.29|309.15|306.35|309.09|306.29|0
1652233440000|2022-05-11 01:44:00|309.15|306.35|309.14|306.34|309.26|306.46|309.14|306.34|0
1652233450000|2022-05-11 01:44:10|309.2|306.4|309.14|306.34|309.2|306.4|309.14|306.34|0
1652233460000|2022-05-11 01:44:20|309.09|306.29|309.14|306.34|309.14|306.34|309.03|306.23|0
1652233470000|2022-05-11 01:44:30|309.26|306.46|309.2|306.4|309.26|306.46|309.2|306.4|0
1652233480000|2022-05-11 01:44:40|309.26|306.46|308.81|306.01|309.26|306.46|308.81|306.01|0
1652233490000|2022-05-11 01:44:50|308.92|306.12|308.81|306.01|308.92|306.12|308.81|306.01|0
1652233500000|2022-05-11 01:45:00|308.69|305.89|308.69|305.89|308.69|305.89|308.69|305.89|0
1652233510000|2022-05-11 01:45:10|308.92|306.12|308.92|306.12|308.92|306.12|308.86|306.06|0
1652233520000|2022-05-11 01:45:20|309.03|306.23|309.14|306.34|309.14|306.34|309.03|306.23|0
1652233530000|2022-05-11 01:45:30|309.09|306.29|309.03|306.23|309.14|306.34|309.03|306.23|0
1652233540000|2022-05-11 01:45:40|309.14|306.34|309.03|306.23|309.2|306.4|309.03|306.23|0
1652233550000|2022-05-11 01:45:50|308.92|306.12|308.81|306.01|308.92|306.12|308.69|305.89|0
1652233560000|2022-05-11 01:46:00|308.92|306.12|308.69|305.89|308.92|306.12|308.69|305.89|0
1652233570000|2022-05-11 01:46:10|308.81|306.01|308.75|305.95|308.81|306.01|308.75|305.95|0
1652233580000|2022-05-11 01:46:20|308.69|305.89|308.69|305.89|308.69|305.89|308.69|305.89|0
1652233630000|2022-05-11 01:47:10|308.81|306.01|308.92|306.12|308.92|306.12|308.81|306.01|0
1652233640000|2022-05-11 01:47:20|308.81|306.01|308.81|306.01|308.81|306.01|308.81|306.01|0
1652233650000|2022-05-11 01:47:30|309.37|306.57|309.48|306.68|309.48|306.68|309.2|306.4|0
1652233660000|2022-05-11 01:47:40|309.54|306.74|309.26|306.46|309.54|306.74|309.26|306.46|0
1652233670000|2022-05-11 01:47:50|309.31|306.51|309.26|306.46|309.37|306.57|309.26|306.46|0
1652233680000|2022-05-11 01:48:00|309.2|306.4|309.71|306.91|309.71|306.91|309.2|306.4|0
1652233690000|2022-05-11 01:48:10|309.26|306.46|309.59|306.79|309.59|306.79|309.2|306.4|0
1652233700000|2022-05-11 01:48:20|309.37|306.57|309.37|306.57|309.37|306.57|309.26|306.46|0
1652233710000|2022-05-11 01:48:30|309.26|306.46|309.37|306.57|309.37|306.57|309.26|306.46|0
1652233720000|2022-05-11 01:48:40|309.48|306.68|309.48|306.68|309.48|306.68|309.48|306.68|0
1652233730000|2022-05-11 01:48:50|309.37|306.57|309.43|306.63|309.43|306.63|309.31|306.51|0
1652233740000|2022-05-11 01:49:00|309.37|306.57|309.37|306.57|309.37|306.57|309.26|306.46|0
1652233760000|2022-05-11 01:49:20|309.48|306.68|309.48|306.68|309.48|306.68|309.48|306.68|0
1652233770000|2022-05-11 01:49:30|309.37|306.57|309.48|306.68|309.48|306.68|309.37|306.57|0
1652233780000|2022-05-11 01:49:40|309.54|306.74|309.71|306.91|309.82|307.02|309.54|306.74|0
1652233790000|2022-05-11 01:49:50|309.82|307.02|309.82|307.02|309.82|307.02|309.82|307.02|0
1652233800000|2022-05-11 01:50:00|309.76|306.96|310.27|307.47|310.38|307.58|309.76|306.96|0
1652233810000|2022-05-11 01:50:10|310.16|307.36|310.16|307.36|310.16|307.36|309.99|307.19|0
1652233820000|2022-05-11 01:50:20|310.22|307.42|310.16|307.36|310.27|307.47|310.16|307.36|0
1652233830000|2022-05-11 01:50:30|310.22|307.42|310.38|307.58|310.38|307.58|310.16|307.36|0
1652233840000|2022-05-11 01:50:40|310.5|307.7|310.38|307.58|310.5|307.7|310.38|307.58|0
1652233850000|2022-05-11 01:50:50|310.33|307.53|310.27|307.47|310.33|307.53|310.27|307.47|0
1652233860000|2022-05-11 01:51:00|310.38|307.58|310.44|307.64|310.5|307.7|310.38|307.58|0
1652233870000|2022-05-11 01:51:10|310.27|307.47|310.22|307.42|310.27|307.47|310.22|307.42|0
1652233880000|2022-05-11 01:51:20|310.16|307.36|310.27|307.47|310.27|307.47|310.16|307.36|0
1652233890000|2022-05-11 01:51:30|310.22|307.42|310.27|307.47|310.27|307.47|310.16|307.36|0
1652233900000|2022-05-11 01:51:40|310.16|307.36|310.27|307.47|310.27|307.47|310.16|307.36|0
1652233910000|2022-05-11 01:51:50|310.16|307.36|310.16|307.36|310.16|307.36|310.16|307.36|0
1652233920000|2022-05-11 01:52:00|310.22|307.42|310.04|307.24|310.22|307.42|310.04|307.24|0
1652233930000|2022-05-11 01:52:10|310.16|307.36|310.1|307.3|310.16|307.36|310.1|307.3|0
1652233940000|2022-05-11 01:52:20|310.16|307.36|310.27|307.47|310.27|307.47|310.16|307.36|0
1652233950000|2022-05-11 01:52:30|310.22|307.42|310.04|307.24|310.22|307.42|310.04|307.24|0
1652233960000|2022-05-11 01:52:40|310.1|307.3|310.16|307.36|310.16|307.36|310.1|307.3|0
1652233970000|2022-05-11 01:52:50|310.04|307.24|309.59|306.79|310.04|307.24|309.59|306.79|0
1652233980000|2022-05-11 01:53:00|309.25|306.45|309.09|306.29|309.25|306.45|309.09|306.29|0
1652233990000|2022-05-11 01:53:10|309.14|306.34|308.97|306.17|309.14|306.34|308.97|306.17|0
1652234000000|2022-05-11 01:53:20|308.91|306.11|308.91|306.11|309.03|306.23|308.91|306.11|0
1652234020000|2022-05-11 01:53:40|308.97|306.17|309.03|306.23|309.03|306.23|308.97|306.17|0
1652234030000|2022-05-11 01:53:50|308.97|306.17|308.8|306|308.97|306.17|308.8|306|0
1652234040000|2022-05-11 01:54:00|308.69|305.89|308.91|306.11|309.03|306.23|308.69|305.89|0
1652234050000|2022-05-11 01:54:10|308.8|306|308.8|306|308.8|306|308.69|305.89|0
1652234060000|2022-05-11 01:54:20|308.69|305.89|307.68|304.88|308.69|305.89|307.68|304.88|0
1652234070000|2022-05-11 01:54:30|307.79|304.99|308.01|305.21|308.01|305.21|307.68|304.88|0
1652234080000|2022-05-11 01:54:40|307.9|305.1|307.79|304.99|307.9|305.1|307.79|304.99|0
1652234090000|2022-05-11 01:54:50|307.9|305.1|308.01|305.21|308.13|305.33|307.9|305.1|0
1652234110000|2022-05-11 01:55:10|308.13|305.33|308.01|305.21|308.13|305.33|308.01|305.21|0
1652234120000|2022-05-11 01:55:20|308.07|305.27|308.13|305.33|308.13|305.33|308.07|305.27|0
1652234130000|2022-05-11 01:55:30|308.01|305.21|307.9|305.1|308.01|305.21|307.9|305.1|0
1652234140000|2022-05-11 01:55:40|307.79|304.99|307.79|304.99|307.79|304.99|307.79|304.99|0
1652234150000|2022-05-11 01:55:50|307.68|304.88|307.68|304.88|307.79|304.99|307.68|304.88|0
1652234190000|2022-05-11 01:56:30|307.73|304.93|307.68|304.88|307.73|304.93|307.68|304.88|0
1652234200000|2022-05-11 01:56:40|307.79|304.99|307.79|304.99|307.9|305.1|307.79|304.99|0
1652234210000|2022-05-11 01:56:50|307.9|305.1|307.96|305.16|307.96|305.16|307.9|305.1|0
1652234220000|2022-05-11 01:57:00|307.9|305.1|307.85|305.05|307.9|305.1|307.79|304.99|0
1652234230000|2022-05-11 01:57:10|307.9|305.1|307.9|305.1|307.9|305.1|307.79|304.99|0
1652234240000|2022-05-11 01:57:20|307.79|304.99|307.9|305.1|307.9|305.1|307.79|304.99|0
1652234250000|2022-05-11 01:57:30|307.79|304.99|307.79|304.99|307.79|304.99|307.79|304.99|0
1652234260000|2022-05-11 01:57:40|307.9|305.1|307.79|304.99|307.9|305.1|307.79|304.99|0
1652234280000|2022-05-11 01:58:00|307.85|305.05|307.79|304.99|307.85|305.05|307.79|304.99|0
1652234290000|2022-05-11 01:58:10|307.67|304.87|307.67|304.87|307.67|304.87|307.67|304.87|0
1652234300000|2022-05-11 01:58:20|307.9|305.1|307.79|304.99|307.9|305.1|307.79|304.99|0
1652234310000|2022-05-11 01:58:30|307.56|304.76|307.45|304.65|307.56|304.76|307.45|304.65|0
1652234320000|2022-05-11 01:58:40|307.56|304.76|307.67|304.87|307.67|304.87|307.4|304.6|0
1652234330000|2022-05-11 01:58:50|307.73|304.93|307.56|304.76|307.73|304.93|307.56|304.76|0
1652234340000|2022-05-11 01:59:00|307.51|304.71|307.67|304.87|307.67|304.87|307.45|304.65|0
1652234350000|2022-05-11 01:59:10|308.12|305.32|307.67|304.87|308.12|305.32|307.67|304.87|0
1652234360000|2022-05-11 01:59:20|307.73|304.93|307.67|304.87|307.79|304.99|307.67|304.87|0
1652234370000|2022-05-11 01:59:30|307.62|304.82|307.67|304.87|307.67|304.87|307.62|304.82|0
1652234380000|2022-05-11 01:59:40|307.56|304.76|307.79|304.99|307.79|304.99|307.56|304.76|0
1652234390000|2022-05-11 01:59:50|307.67|304.87|307.67|304.87|307.73|304.93|307.67|304.87|0
1652234400000|2022-05-11 02:00:00|307.79|304.99|308.35|305.55|308.35|305.55|307.79|304.99|0
1652234410000|2022-05-11 02:00:10|308.46|305.66|308.24|305.44|308.46|305.66|308.24|305.44|0
1652234420000|2022-05-11 02:00:20|308.29|305.49|308.01|305.21|308.29|305.49|308.01|305.21|0
1652234430000|2022-05-11 02:00:30|307.9|305.1|308.07|305.27|308.12|305.32|307.9|305.1|0
1652234440000|2022-05-11 02:00:40|308.01|305.21|308.07|305.27|308.07|305.27|308.01|305.21|0
1652234450000|2022-05-11 02:00:50|308.12|305.32|308.12|305.32|308.24|305.44|308.12|305.32|0
1652234460000|2022-05-11 02:01:00|308.07|305.27|308.07|305.27|308.07|305.27|308.07|305.27|0
1652234470000|2022-05-11 02:01:10|308.01|305.21|307.9|305.1|308.01|305.21|307.84|305.04|0
1652234480000|2022-05-11 02:01:20|307.84|305.04|307.79|304.99|307.84|305.04|307.79|304.99|0
1652234500000|2022-05-11 02:01:40|307.73|304.93|307.9|305.1|307.9|305.1|307.73|304.93|0
1652234510000|2022-05-11 02:01:50|307.79|304.99|307.79|304.99|307.84|305.04|307.79|304.99|0
1652234520000|2022-05-11 02:02:00|307.84|305.04|307.73|304.93|307.84|305.04|307.73|304.93|0
1652234530000|2022-05-11 02:02:10|307.67|304.87|307.78|304.98|307.78|304.98|307.67|304.87|0
1652234540000|2022-05-11 02:02:20|307.9|305.1|307.9|305.1|307.9|305.1|307.9|305.1|0
1652234550000|2022-05-11 02:02:30|308.01|305.21|307.78|304.98|308.01|305.21|307.78|304.98|0
1652234560000|2022-05-11 02:02:40|307.9|305.1|307.9|305.1|307.9|305.1|307.9|305.1|0
1652234570000|2022-05-11 02:02:50|307.84|305.04|307.9|305.1|307.9|305.1|307.84|305.04|0
1652234580000|2022-05-11 02:03:00|307.67|304.87|307.78|304.98|307.78|304.98|307.67|304.87|0
1652234590000|2022-05-11 02:03:10|307.96|305.16|307.84|305.04|307.96|305.16|307.84|305.04|0
1652234600000|2022-05-11 02:03:20|307.78|304.98|307.9|305.1|307.9|305.1|307.78|304.98|0
1652234630000|2022-05-11 02:03:50|307.96|305.16|307.9|305.1|307.96|305.16|307.9|305.1|0
1652234640000|2022-05-11 02:04:00|308.01|305.21|308.01|305.21|308.01|305.21|308.01|305.21|0
1652234650000|2022-05-11 02:04:10|307.9|305.1|307.9|305.1|307.9|305.1|307.9|305.1|0
1652234660000|2022-05-11 02:04:20|307.78|304.98|307.84|305.04|307.84|305.04|307.78|304.98|0
1652234670000|2022-05-11 02:04:30|307.78|304.98|307.73|304.93|307.78|304.98|307.73|304.93|0
1652234680000|2022-05-11 02:04:40|307.67|304.87|307.51|304.71|307.67|304.87|307.45|304.65|0
1652234690000|2022-05-11 02:04:50|307.56|304.76|307.56|304.76|307.56|304.76|307.51|304.71|0
1652234700000|2022-05-11 02:05:00|307.5|304.7|307.28|304.48|307.56|304.76|307.28|304.48|0
1652234710000|2022-05-11 02:05:10|307.22|304.42|307.22|304.42|307.33|304.53|307.22|304.42|0
1652234720000|2022-05-11 02:05:20|307.28|304.48|307.28|304.48|307.28|304.48|307.28|304.48|0
1652234730000|2022-05-11 02:05:30|307.33|304.53|307.33|304.53|307.39|304.59|307.33|304.53|0
1652234740000|2022-05-11 02:05:40|307.28|304.48|307.28|304.48|307.33|304.53|307.28|304.48|0
1652234750000|2022-05-11 02:05:50|307.33|304.53|307.11|304.31|307.33|304.53|307|304.2|0
1652234760000|2022-05-11 02:06:00|307.06|304.26|307|304.2|307.11|304.31|307|304.2|0
1652234770000|2022-05-11 02:06:10|307.11|304.31|307.33|304.53|307.33|304.53|307.11|304.31|0
1652234780000|2022-05-11 02:06:20|307.39|304.59|307.28|304.48|307.39|304.59|307.22|304.42|0
1652234790000|2022-05-11 02:06:30|307.22|304.42|307.17|304.37|307.22|304.42|307.17|304.37|0
1652234800000|2022-05-11 02:06:40|307|304.2|307.11|304.31|307.11|304.31|306.88|304.08|0
1652234810000|2022-05-11 02:06:50|307.17|304.37|306.94|304.14|307.17|304.37|306.94|304.14|0
1652234820000|2022-05-11 02:07:00|307.22|304.42|307.22|304.42|307.22|304.42|307.11|304.31|0
1652234830000|2022-05-11 02:07:10|307.11|304.31|307.33|304.53|307.33|304.53|307.11|304.31|0
1652234840000|2022-05-11 02:07:20|307.28|304.48|307.33|304.53|307.33|304.53|307.28|304.48|0
1652234850000|2022-05-11 02:07:30|307.11|304.31|306.88|304.08|307.11|304.31|306.88|304.08|0
1652234860000|2022-05-11 02:07:40|306.94|304.14|307|304.2|307|304.2|306.94|304.14|0
1652234870000|2022-05-11 02:07:50|306.77|303.97|306.66|303.86|306.77|303.97|306.66|303.86|0
1652234880000|2022-05-11 02:08:00|306.55|303.75|306.66|303.86|306.66|303.86|306.44|303.64|0
1652234890000|2022-05-11 02:08:10|306.44|303.64|305.88|303.08|306.44|303.64|305.88|303.08|0
1652234900000|2022-05-11 02:08:20|306.21|303.41|306.1|303.3|306.21|303.41|306.1|303.3|0
1652234910000|2022-05-11 02:08:30|305.88|303.08|305.88|303.08|305.88|303.08|305.88|303.08|0
1652234920000|2022-05-11 02:08:40|305.99|303.19|305.88|303.08|305.99|303.19|305.88|303.08|0
1652234930000|2022-05-11 02:08:50|305.99|303.19|305.99|303.19|305.99|303.19|305.99|303.19|0
1652234940000|2022-05-11 02:09:00|305.88|303.08|305.88|303.08|305.99|303.19|305.88|303.08|0
1652234950000|2022-05-11 02:09:10|305.99|303.19|305.99|303.19|306.1|303.3|305.99|303.19|0
1652234960000|2022-05-11 02:09:20|306.05|303.25|306.1|303.3|306.1|303.3|306.05|303.25|0
1652234970000|2022-05-11 02:09:30|305.99|303.19|305.99|303.19|305.99|303.19|305.88|303.08|0
1652234980000|2022-05-11 02:09:40|305.88|303.08|305.88|303.08|305.88|303.08|305.88|303.08|0
1652234990000|2022-05-11 02:09:50|305.87|303.07|305.87|303.07|305.87|303.07|305.87|303.07|0
1652235000000|2022-05-11 02:10:00|306.1|303.3|305.87|303.07|306.1|303.3|305.87|303.07|0
1652235010000|2022-05-11 02:10:10|306.1|303.3|306.1|303.3|306.1|303.3|306.04|303.24|0
1652235020000|2022-05-11 02:10:20|306.16|303.36|306.21|303.41|306.21|303.41|306.16|303.36|0
1652235030000|2022-05-11 02:10:30|306.16|303.36|306.16|303.36|306.21|303.41|306.16|303.36|0
1652235040000|2022-05-11 02:10:40|306.1|303.3|306.1|303.3|306.1|303.3|305.99|303.19|0
1652235050000|2022-05-11 02:10:50|306.27|303.47|306.27|303.47|306.27|303.47|306.21|303.41|0
1652235060000|2022-05-11 02:11:00|306.21|303.41|306.21|303.41|306.21|303.41|306.21|303.41|0
1652235070000|2022-05-11 02:11:10|306.1|303.3|305.93|303.13|306.1|303.3|305.87|303.07|0
1652235080000|2022-05-11 02:11:20|305.87|303.07|305.87|303.07|305.87|303.07|305.87|303.07|0
1652235110000|2022-05-11 02:11:50|305.93|303.13|305.99|303.19|305.99|303.19|305.87|303.07|0
1652235120000|2022-05-11 02:12:00|306.04|303.24|305.87|303.07|306.04|303.24|305.87|303.07|0
1652235150000|2022-05-11 02:12:30|305.99|303.19|305.99|303.19|305.99|303.19|305.99|303.19|0
1652235160000|2022-05-11 02:12:40|306.1|303.3|306.21|303.41|306.21|303.41|306.1|303.3|0
1652235170000|2022-05-11 02:12:50|306.1|303.3|305.99|303.19|306.1|303.3|305.99|303.19|0
1652235180000|2022-05-11 02:13:00|306.1|303.3|305.99|303.19|306.1|303.3|305.99|303.19|0
1652235190000|2022-05-11 02:13:10|306.04|303.24|306.1|303.3|306.16|303.36|306.04|303.24|0
1652235200000|2022-05-11 02:13:20|306.21|303.41|306.21|303.41|306.21|303.41|306.21|303.41|0
1652235210000|2022-05-11 02:13:30|306.32|303.52|306.27|303.47|306.32|303.52|306.27|303.47|0
1652235220000|2022-05-11 02:13:40|306.21|303.41|306.1|303.3|306.21|303.41|306.1|303.3|0
1652235230000|2022-05-11 02:13:50|306.21|303.41|305.98|303.18|306.21|303.41|305.98|303.18|0
1652235240000|2022-05-11 02:14:00|305.87|303.07|305.98|303.18|305.98|303.18|305.87|303.07|0
1652235250000|2022-05-11 02:14:10|306.1|303.3|306.32|303.52|306.32|303.52|306.1|303.3|0
1652235260000|2022-05-11 02:14:20|306.1|303.3|305.98|303.18|306.1|303.3|305.87|303.07|0
1652235270000|2022-05-11 02:14:30|306.1|303.3|306.15|303.35|306.15|303.35|306.1|303.3|0
1652235280000|2022-05-11 02:14:40|306.1|303.3|306.21|303.41|306.21|303.41|306.1|303.3|0
1652235300000|2022-05-11 02:15:00|306.1|303.3|306.1|303.3|306.21|303.41|306.1|303.3|0
1652235310000|2022-05-11 02:15:10|306.15|303.35|306.32|303.52|306.32|303.52|306.15|303.35|0
1652235320000|2022-05-11 02:15:20|306.38|303.58|306.38|303.58|306.38|303.58|306.38|303.58|0
1652235330000|2022-05-11 02:15:30|306.54|303.74|306.54|303.74|306.54|303.74|306.43|303.63|0
1652235340000|2022-05-11 02:15:40|306.43|303.63|306.54|303.74|306.54|303.74|306.43|303.63|0
1652235350000|2022-05-11 02:15:50|306.43|303.63|306.38|303.58|306.43|303.63|306.32|303.52|0
1652235360000|2022-05-11 02:16:00|306.32|303.52|306.66|303.86|306.66|303.86|306.32|303.52|0
1652235370000|2022-05-11 02:16:10|306.77|303.97|306.66|303.86|306.77|303.97|306.66|303.86|0
1652235380000|2022-05-11 02:16:20|306.77|303.97|306.71|303.91|306.77|303.97|306.71|303.91|0
1652235390000|2022-05-11 02:16:30|306.66|303.86|306.66|303.86|306.66|303.86|306.66|303.86|0
1652235400000|2022-05-11 02:16:40|306.77|303.97|306.77|303.97|306.77|303.97|306.77|303.97|0
1652235410000|2022-05-11 02:16:50|306.83|304.03|306.66|303.86|306.83|304.03|306.66|303.86|0
1652235420000|2022-05-11 02:17:00|306.54|303.74|306.43|303.63|306.54|303.74|306.43|303.63|0
1652235430000|2022-05-11 02:17:10|306.49|303.69|306.43|303.63|306.49|303.69|306.38|303.58|0
1652235440000|2022-05-11 02:17:20|306.32|303.52|306.32|303.52|306.32|303.52|306.21|303.41|0
1652235450000|2022-05-11 02:17:30|306.21|303.41|306.32|303.52|306.32|303.52|306.21|303.41|0
1652235460000|2022-05-11 02:17:40|306.21|303.41|306.21|303.41|306.21|303.41|306.21|303.41|0
1652235470000|2022-05-11 02:17:50|306.32|303.52|306.32|303.52|306.38|303.58|306.32|303.52|0
1652235480000|2022-05-11 02:18:00|306.21|303.41|306.21|303.41|306.21|303.41|306.21|303.41|0
1652235490000|2022-05-11 02:18:10|306.09|303.29|306.32|303.52|306.32|303.52|306.09|303.29|0
1652235500000|2022-05-11 02:18:20|306.26|303.46|306.26|303.46|306.38|303.58|306.26|303.46|0
1652235510000|2022-05-11 02:18:30|306.32|303.52|306.32|303.52|306.32|303.52|306.32|303.52|0
1652235520000|2022-05-11 02:18:40|306.26|303.46|306.21|303.41|306.32|303.52|306.21|303.41|0
1652235530000|2022-05-11 02:18:50|305.98|303.18|305.98|303.18|305.98|303.18|305.98|303.18|0
1652235540000|2022-05-11 02:19:00|306.09|303.29|305.98|303.18|306.09|303.29|305.98|303.18|0
1652235550000|2022-05-11 02:19:10|306.21|303.41|306.21|303.41|306.32|303.52|306.21|303.41|0
1652235560000|2022-05-11 02:19:20|306.15|303.35|306.09|303.29|306.15|303.35|306.09|303.29|0
1652235570000|2022-05-11 02:19:30|305.87|303.07|305.87|303.07|305.87|303.07|305.87|303.07|0
1652235580000|2022-05-11 02:19:40|305.98|303.18|305.87|303.07|305.98|303.18|305.87|303.07|0
1652235590000|2022-05-11 02:19:50|305.98|303.18|305.87|303.07|305.98|303.18|305.87|303.07|0
1652235600000|2022-05-11 02:20:00|305.98|303.18|305.98|303.18|305.98|303.18|305.98|303.18|0
1652235610000|2022-05-11 02:20:10|305.87|303.07|305.87|303.07|305.87|303.07|305.87|303.07|0
1652235620000|2022-05-11 02:20:20|305.93|303.13|305.87|303.07|305.93|303.13|305.87|303.07|0
1652235640000|2022-05-11 02:20:40|305.2|302.4|305.09|302.29|305.2|302.4|305.09|302.29|0
1652235650000|2022-05-11 02:20:50|305.53|302.73|305.76|302.96|305.76|302.96|305.42|302.62|0
1652235660000|2022-05-11 02:21:00|305.65|302.85|305.76|302.96|305.76|302.96|305.65|302.85|0
1652235670000|2022-05-11 02:21:10|305.65|302.85|305.42|302.62|305.65|302.85|305.42|302.62|0
1652235680000|2022-05-11 02:21:20|305.31|302.51|305.53|302.73|305.59|302.79|305.09|302.29|0
1652235690000|2022-05-11 02:21:30|304.86|302.06|304.98|302.18|305.09|302.29|304.86|302.06|0
1652235700000|2022-05-11 02:21:40|304.86|302.06|305.09|302.29|305.2|302.4|304.86|302.06|0
1652235710000|2022-05-11 02:21:50|305.2|302.4|305.31|302.51|305.31|302.51|305.2|302.4|0
1652235720000|2022-05-11 02:22:00|305.26|302.46|305.42|302.62|305.42|302.62|305.26|302.46|0
1652235730000|2022-05-11 02:22:10|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1652235740000|2022-05-11 02:22:20|305.2|302.4|305.2|302.4|305.2|302.4|305.2|302.4|0
1652235760000|2022-05-11 02:22:40|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1652235770000|2022-05-11 02:22:50|304.64|301.84|304.7|301.9|304.7|301.9|304.53|301.73|0
1652235780000|2022-05-11 02:23:00|304.42|301.62|304.47|301.67|304.53|301.73|304.42|301.62|0
1652235790000|2022-05-11 02:23:10|304.53|301.73|304.7|301.9|304.7|301.9|304.53|301.73|0
1652235800000|2022-05-11 02:23:20|304.75|301.95|304.64|301.84|304.75|301.95|304.64|301.84|0
1652235810000|2022-05-11 02:23:30|304.42|301.62|304.42|301.62|304.53|301.73|304.42|301.62|0
1652235820000|2022-05-11 02:23:40|304.3|301.5|304.64|301.84|304.64|301.84|304.3|301.5|0
1652235830000|2022-05-11 02:23:50|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1652235840000|2022-05-11 02:24:00|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1652235850000|2022-05-11 02:24:10|304.75|301.95|304.64|301.84|304.75|301.95|304.53|301.73|0
1652235860000|2022-05-11 02:24:20|304.7|301.9|304.7|301.9|304.75|301.95|304.7|301.9|0
1652235870000|2022-05-11 02:24:30|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1652235880000|2022-05-11 02:24:40|304.86|302.06|304.81|302.01|304.86|302.06|304.81|302.01|0
1652235890000|2022-05-11 02:24:50|304.75|301.95|304.86|302.06|304.86|302.06|304.75|301.95|0
1652235900000|2022-05-11 02:25:00|304.81|302.01|304.75|301.95|304.81|302.01|304.75|301.95|0
1652235910000|2022-05-11 02:25:10|304.86|302.06|304.86|302.06|304.86|302.06|304.75|301.95|0
1652235930000|2022-05-11 02:25:30|304.75|301.95|304.75|301.95|304.75|301.95|304.7|301.9|0
1652235940000|2022-05-11 02:25:40|304.86|302.06|304.81|302.01|304.86|302.06|304.75|301.95|0
1652235950000|2022-05-11 02:25:50|304.75|301.95|304.86|302.06|304.86|302.06|304.75|301.95|0
1652235960000|2022-05-11 02:26:00|304.75|301.95|304.64|301.84|304.75|301.95|304.64|301.84|0
1652235970000|2022-05-11 02:26:10|304.53|301.73|304.64|301.84|304.64|301.84|304.53|301.73|0
1652235980000|2022-05-11 02:26:20|304.58|301.78|304.53|301.73|304.58|301.78|304.53|301.73|0
1652235990000|2022-05-11 02:26:30|304.64|301.84|304.64|301.84|304.75|301.95|304.64|301.84|0
1652236000000|2022-05-11 02:26:40|304.75|301.95|304.64|301.84|304.75|301.95|304.64|301.84|0
1652236010000|2022-05-11 02:26:50|304.75|301.95|304.86|302.06|304.86|302.06|304.75|301.95|0
1652236020000|2022-05-11 02:27:00|304.97|302.17|304.97|302.17|305.03|302.23|304.97|302.17|0
1652236030000|2022-05-11 02:27:10|304.86|302.06|304.86|302.06|304.86|302.06|304.81|302.01|0
1652236040000|2022-05-11 02:27:20|304.75|301.95|304.75|301.95|304.81|302.01|304.75|301.95|0
1652236050000|2022-05-11 02:27:30|304.7|301.9|304.7|301.9|304.7|301.9|304.64|301.84|0
1652236060000|2022-05-11 02:27:40|304.64|301.84|304.75|301.95|304.75|301.95|304.64|301.84|0
1652236070000|2022-05-11 02:27:50|304.64|301.84|304.64|301.84|304.64|301.84|304.53|301.73|0
1652236080000|2022-05-11 02:28:00|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1652236090000|2022-05-11 02:28:10|304.58|301.78|304.53|301.73|304.58|301.78|304.53|301.73|0
1652236110000|2022-05-11 02:28:30|304.47|301.67|304.58|301.78|304.64|301.84|304.47|301.67|0
1652236120000|2022-05-11 02:28:40|304.64|301.84|304.53|301.73|304.64|301.84|304.47|301.67|0
1652236130000|2022-05-11 02:28:50|304.64|301.84|304.64|301.84|304.64|301.84|304.64|301.84|0
1652236140000|2022-05-11 02:29:00|304.75|301.95|304.86|302.06|304.86|302.06|304.75|301.95|0
1652236150000|2022-05-11 02:29:10|304.97|302.17|304.81|302.01|304.97|302.17|304.81|302.01|0
1652236160000|2022-05-11 02:29:20|304.86|302.06|304.69|301.89|304.86|302.06|304.64|301.84|0
1652236170000|2022-05-11 02:29:30|304.75|301.95|304.75|301.95|304.75|301.95|304.69|301.89|0
1652236180000|2022-05-11 02:29:40|304.69|301.89|304.64|301.84|304.75|301.95|304.64|301.84|0
1652236190000|2022-05-11 02:29:50|304.69|301.89|304.64|301.84|304.69|301.89|304.64|301.84|0
1652236200000|2022-05-11 02:30:00|304.75|301.95|304.64|301.84|304.75|301.95|304.64|301.84|0
1652236210000|2022-05-11 02:30:10|304.69|301.89|304.64|301.84|304.69|301.89|304.64|301.84|0
1652236220000|2022-05-11 02:30:20|304.58|301.78|304.58|301.78|304.58|301.78|304.58|301.78|0
1652236230000|2022-05-11 02:30:30|304.52|301.72|304.58|301.78|304.58|301.78|304.52|301.72|0
1652236240000|2022-05-11 02:30:40|304.64|301.84|304.58|301.78|304.64|301.84|304.58|301.78|0
1652236250000|2022-05-11 02:30:50|304.52|301.72|304.52|301.72|304.52|301.72|304.52|301.72|0
1652236260000|2022-05-11 02:31:00|304.41|301.61|304.52|301.72|304.52|301.72|304.41|301.61|0
1652236270000|2022-05-11 02:31:10|304.47|301.67|304.47|301.67|304.52|301.72|304.41|301.61|0
1652236280000|2022-05-11 02:31:20|304.41|301.61|304.3|301.5|304.41|301.61|304.3|301.5|0
1652236290000|2022-05-11 02:31:30|304.41|301.61|304.3|301.5|304.41|301.61|304.3|301.5|0
1652236300000|2022-05-11 02:31:40|304.41|301.61|304.3|301.5|304.41|301.61|304.3|301.5|0
1652236310000|2022-05-11 02:31:50|304.41|301.61|304.41|301.61|304.41|301.61|304.41|301.61|0
1652236320000|2022-05-11 02:32:00|304.52|301.72|304.52|301.72|304.52|301.72|304.52|301.72|0
1652236330000|2022-05-11 02:32:10|304.64|301.84|304.58|301.78|304.64|301.84|304.58|301.78|0
1652236340000|2022-05-11 02:32:20|304.64|301.84|304.64|301.84|304.64|301.84|304.58|301.78|0
1652236350000|2022-05-11 02:32:30|304.52|301.72|304.52|301.72|304.52|301.72|304.52|301.72|0
1652236360000|2022-05-11 02:32:40|304.41|301.61|304.63|301.83|304.63|301.83|304.41|301.61|0
1652236370000|2022-05-11 02:32:50|304.52|301.72|304.52|301.72|304.63|301.83|304.52|301.72|0
1652236380000|2022-05-11 02:33:00|304.41|301.61|304.41|301.61|304.41|301.61|304.41|301.61|0
1652236400000|2022-05-11 02:33:20|304.52|301.72|304.52|301.72|304.52|301.72|304.52|301.72|0
1652236410000|2022-05-11 02:33:30|304.47|301.67|304.41|301.61|304.47|301.67|304.41|301.61|0
1652236440000|2022-05-11 02:34:00|304.36|301.56|304.41|301.61|304.41|301.61|304.36|301.56|0
1652236450000|2022-05-11 02:34:10|304.52|301.72|304.52|301.72|304.52|301.72|304.52|301.72|0
1652236460000|2022-05-11 02:34:20|304.47|301.67|304.41|301.61|304.47|301.67|304.41|301.61|0
1652236470000|2022-05-11 02:34:30|304.3|301.5|304.36|301.56|304.41|301.61|304.3|301.5|0
1652236480000|2022-05-11 02:34:40|304.41|301.61|304.36|301.56|304.41|301.61|304.3|301.5|0
1652236490000|2022-05-11 02:34:50|304.41|301.61|304.41|301.61|304.41|301.61|304.41|301.61|0
1652236500000|2022-05-11 02:35:00|304.52|301.72|304.63|301.83|304.75|301.95|304.52|301.72|0
1652236510000|2022-05-11 02:35:10|304.69|301.89|304.69|301.89|304.69|301.89|304.69|301.89|0
1652236520000|2022-05-11 02:35:20|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1652236530000|2022-05-11 02:35:30|304.86|302.06|304.86|302.06|304.86|302.06|304.8|302|0
1652236540000|2022-05-11 02:35:40|304.8|302|304.74|301.94|304.8|302|304.74|301.94|0
1652236560000|2022-05-11 02:36:00|304.86|302.06|304.97|302.17|304.97|302.17|304.86|302.06|0
1652236570000|2022-05-11 02:36:10|305.08|302.28|305.03|302.23|305.08|302.28|304.97|302.17|0
1652236580000|2022-05-11 02:36:20|305.08|302.28|305.08|302.28|305.08|302.28|305.08|302.28|0
1652236590000|2022-05-11 02:36:30|304.97|302.17|305.08|302.28|305.08|302.28|304.97|302.17|0
1652236600000|2022-05-11 02:36:40|305.19|302.39|305.3|302.5|305.3|302.5|305.19|302.39|0
1652236610000|2022-05-11 02:36:50|305.25|302.45|305.08|302.28|305.25|302.45|305.08|302.28|0
1652236620000|2022-05-11 02:37:00|305.14|302.34|305.14|302.34|305.25|302.45|305.14|302.34|0
1652236630000|2022-05-11 02:37:10|305.19|302.39|305.19|302.39|305.19|302.39|305.19|302.39|0
1652236640000|2022-05-11 02:37:20|305.3|302.5|305.19|302.39|305.3|302.5|305.19|302.39|0
1652236650000|2022-05-11 02:37:30|305.3|302.5|305.25|302.45|305.3|302.5|305.25|302.45|0
1652236660000|2022-05-11 02:37:40|305.3|302.5|305.19|302.39|305.3|302.5|305.19|302.39|0
1652236680000|2022-05-11 02:38:00|305.3|302.5|305.53|302.73|305.53|302.73|305.3|302.5|0
1652236690000|2022-05-11 02:38:10|305.41|302.61|305.41|302.61|305.41|302.61|305.3|302.5|0
1652236700000|2022-05-11 02:38:20|305.3|302.5|305.25|302.45|305.3|302.5|305.19|302.39|0
1652236710000|2022-05-11 02:38:30|305.19|302.39|305.19|302.39|305.3|302.5|305.19|302.39|0
1652236730000|2022-05-11 02:38:50|305.08|302.28|305.02|302.22|305.08|302.28|305.02|302.22|0
1652236740000|2022-05-11 02:39:00|305.08|302.28|304.74|301.94|305.08|302.28|304.69|301.89|0
1652236750000|2022-05-11 02:39:10|304.85|302.05|304.8|302|304.85|302.05|304.8|302|0
1652236760000|2022-05-11 02:39:20|304.85|302.05|304.85|302.05|304.85|302.05|304.8|302|0
1652236770000|2022-05-11 02:39:30|304.97|302.17|304.97|302.17|305.02|302.22|304.97|302.17|0
1652236790000|2022-05-11 02:39:50|305.08|302.28|304.85|302.05|305.08|302.28|304.85|302.05|0
1652236800000|2022-05-11 02:40:00|304.8|302|304.74|301.94|304.8|302|304.74|301.94|0
1652236810000|2022-05-11 02:40:10|304.8|302|304.8|302|304.8|302|304.74|301.94|0
1652236820000|2022-05-11 02:40:20|304.85|302.05|304.63|301.83|304.85|302.05|304.63|301.83|0
1652236840000|2022-05-11 02:40:40|304.58|301.78|304.52|301.72|304.58|301.78|304.52|301.72|0
1652236850000|2022-05-11 02:40:50|304.63|301.83|304.85|302.05|304.85|302.05|304.63|301.83|0
1652236860000|2022-05-11 02:41:00|304.91|302.11|304.97|302.17|304.97|302.17|304.91|302.11|0
1652236880000|2022-05-11 02:41:20|304.91|302.11|304.85|302.05|304.91|302.11|304.85|302.05|0
1652236890000|2022-05-11 02:41:30|304.91|302.11|305.08|302.28|305.08|302.28|304.91|302.11|0
1652236900000|2022-05-11 02:41:40|305.19|302.39|305.19|302.39|305.19|302.39|305.19|302.39|0
1652236910000|2022-05-11 02:41:50|305.13|302.33|305.13|302.33|305.13|302.33|305.13|302.33|0
1652236920000|2022-05-11 02:42:00|305.19|302.39|305.19|302.39|305.3|302.5|305.19|302.39|0
1652236940000|2022-05-11 02:42:20|305.25|302.45|305.3|302.5|305.52|302.72|305.25|302.45|0
1652236950000|2022-05-11 02:42:30|305.36|302.56|305.41|302.61|305.41|302.61|305.36|302.56|0
1652236960000|2022-05-11 02:42:40|305.36|302.56|305.3|302.5|305.36|302.56|305.3|302.5|0
1652236970000|2022-05-11 02:42:50|305.41|302.61|305.47|302.67|305.47|302.67|305.36|302.56|0
1652236980000|2022-05-11 02:43:00|305.52|302.72|305.47|302.67|305.52|302.72|305.41|302.61|0
1652236990000|2022-05-11 02:43:10|305.52|302.72|305.47|302.67|305.52|302.72|305.47|302.67|0
1652237000000|2022-05-11 02:43:20|305.52|302.72|305.3|302.5|305.52|302.72|305.3|302.5|0
1652237010000|2022-05-11 02:43:30|305.25|302.45|305.41|302.61|305.41|302.61|305.19|302.39|0
1652237020000|2022-05-11 02:43:40|305.47|302.67|305.47|302.67|305.47|302.67|305.47|302.67|0
1652237030000|2022-05-11 02:43:50|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1652237040000|2022-05-11 02:44:00|305.3|302.5|305.63|302.83|305.63|302.83|305.3|302.5|0
1652237050000|2022-05-11 02:44:10|305.75|302.95|305.58|302.78|305.8|303|305.58|302.78|0
1652237060000|2022-05-11 02:44:20|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1652237070000|2022-05-11 02:44:30|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1652237080000|2022-05-11 02:44:40|305.52|302.72|305.63|302.83|305.63|302.83|305.52|302.72|0
1652237090000|2022-05-11 02:44:50|305.58|302.78|305.63|302.83|305.75|302.95|305.58|302.78|0
1652237100000|2022-05-11 02:45:00|305.52|302.72|305.52|302.72|305.58|302.78|305.52|302.72|0
1652237110000|2022-05-11 02:45:10|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1652237120000|2022-05-11 02:45:20|305.52|302.72|305.58|302.78|305.58|302.78|305.52|302.72|0
1652237130000|2022-05-11 02:45:30|305.52|302.72|305.63|302.83|305.63|302.83|305.52|302.72|0
1652237140000|2022-05-11 02:45:40|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1652237160000|2022-05-11 02:46:00|305.58|302.78|305.47|302.67|305.58|302.78|305.47|302.67|0
1652237170000|2022-05-11 02:46:10|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1652237210000|2022-05-11 02:46:50|305.52|302.72|305.58|302.78|305.58|302.78|305.52|302.72|0
1652237220000|2022-05-11 02:47:00|305.63|302.83|305.47|302.67|305.63|302.83|305.47|302.67|0
1652237230000|2022-05-11 02:47:10|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1652237240000|2022-05-11 02:47:20|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1652237250000|2022-05-11 02:47:30|305.41|302.61|305.47|302.67|305.47|302.67|305.41|302.61|0
1652237260000|2022-05-11 02:47:40|305.41|302.61|305.3|302.5|305.41|302.61|305.3|302.5|0
1652237270000|2022-05-11 02:47:50|305.36|302.56|305.3|302.5|305.36|302.56|305.3|302.5|0
1652237280000|2022-05-11 02:48:00|305.19|302.39|305.74|302.94|305.74|302.94|305.19|302.39|0
1652237290000|2022-05-11 02:48:10|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1652237310000|2022-05-11 02:48:30|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1652237320000|2022-05-11 02:48:40|305.8|303|305.74|302.94|305.8|303|305.63|302.83|0
1652237330000|2022-05-11 02:48:50|305.63|302.83|305.52|302.72|305.63|302.83|305.52|302.72|0
1652237340000|2022-05-11 02:49:00|305.63|302.83|305.52|302.72|305.69|302.89|305.52|302.72|0
1652237350000|2022-05-11 02:49:10|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1652237360000|2022-05-11 02:49:20|305.47|302.67|305.52|302.72|305.52|302.72|305.47|302.67|0
1652237390000|2022-05-11 02:49:50|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1652237400000|2022-05-11 02:50:00|305.52|302.72|305.41|302.61|305.63|302.83|305.41|302.61|0
1652237410000|2022-05-11 02:50:10|305.47|302.67|305.41|302.61|305.47|302.67|305.41|302.61|0
1652237420000|2022-05-11 02:50:20|305.52|302.72|305.3|302.5|305.52|302.72|305.3|302.5|0
1652237430000|2022-05-11 02:50:30|305.35|302.55|305.3|302.5|305.35|302.55|305.3|302.5|0
1652237440000|2022-05-11 02:50:40|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1652237450000|2022-05-11 02:50:50|305.24|302.44|305.18|302.38|305.24|302.44|305.18|302.38|0
1652237460000|2022-05-11 02:51:00|305.3|302.5|305.52|302.72|305.52|302.72|305.3|302.5|0
1652237470000|2022-05-11 02:51:10|305.3|302.5|305.41|302.61|305.41|302.61|305.3|302.5|0
1652237480000|2022-05-11 02:51:20|305.35|302.55|305.41|302.61|305.41|302.61|305.3|302.5|0
1652237490000|2022-05-11 02:51:30|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1652237500000|2022-05-11 02:51:40|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1652237510000|2022-05-11 02:51:50|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1652237520000|2022-05-11 02:52:00|305.41|302.61|305.52|302.72|305.52|302.72|305.41|302.61|0
1652237530000|2022-05-11 02:52:10|305.63|302.83|305.52|302.72|305.63|302.83|305.52|302.72|0
1652237540000|2022-05-11 02:52:20|305.69|302.89|305.69|302.89|305.69|302.89|305.69|302.89|0
1652237550000|2022-05-11 02:52:30|305.63|302.83|305.46|302.66|305.63|302.83|305.46|302.66|0
1652237560000|2022-05-11 02:52:40|305.52|302.72|305.58|302.78|305.63|302.83|305.52|302.72|0
1652237570000|2022-05-11 02:52:50|305.52|302.72|305.29|302.49|305.52|302.72|305.29|302.49|0
1652237580000|2022-05-11 02:53:00|305.35|302.55|305.35|302.55|305.41|302.61|305.35|302.55|0
1652237590000|2022-05-11 02:53:10|305.41|302.61|305.46|302.66|305.52|302.72|305.41|302.61|0
1652237600000|2022-05-11 02:53:20|305.52|302.72|305.46|302.66|305.52|302.72|305.41|302.61|0
1652237610000|2022-05-11 02:53:30|305.41|302.61|305.46|302.66|305.46|302.66|305.41|302.61|0
1652237620000|2022-05-11 02:53:40|305.41|302.61|305.52|302.72|305.52|302.72|305.41|302.61|0
1652237630000|2022-05-11 02:53:50|305.46|302.66|305.63|302.83|305.63|302.83|305.46|302.66|0
1652237640000|2022-05-11 02:54:00|305.52|302.72|305.52|302.72|305.52|302.72|305.41|302.61|0
1652237660000|2022-05-11 02:54:20|305.58|302.78|305.52|302.72|305.63|302.83|305.52|302.72|0
1652237670000|2022-05-11 02:54:30|305.63|302.83|305.41|302.61|305.74|302.94|305.41|302.61|0
1652237680000|2022-05-11 02:54:40|305.52|302.72|305.52|302.72|305.63|302.83|305.52|302.72|0
1652237690000|2022-05-11 02:54:50|305.46|302.66|305.46|302.66|305.46|302.66|305.46|302.66|0
1652237700000|2022-05-11 02:55:00|305.41|302.61|305.52|302.72|305.52|302.72|305.41|302.61|0
1652237710000|2022-05-11 02:55:10|305.41|302.61|305.35|302.55|305.41|302.61|305.35|302.55|0
1652237720000|2022-05-11 02:55:20|305.52|302.72|305.69|302.89|305.74|302.94|305.52|302.72|0
1652237730000|2022-05-11 02:55:30|305.63|302.83|305.63|302.83|305.63|302.83|305.57|302.77|0
1652237740000|2022-05-11 02:55:40|305.57|302.77|305.52|302.72|305.57|302.77|305.52|302.72|0
1652237750000|2022-05-11 02:55:50|305.57|302.77|305.52|302.72|305.57|302.77|305.52|302.72|0
1652237760000|2022-05-11 02:56:00|305.63|302.83|305.74|302.94|305.96|303.16|305.63|302.83|0
1652237770000|2022-05-11 02:56:10|305.69|302.89|305.74|302.94|305.74|302.94|305.69|302.89|0
1652237780000|2022-05-11 02:56:20|305.85|303.05|305.74|302.94|305.85|303.05|305.74|302.94|0
1652237790000|2022-05-11 02:56:30|305.85|303.05|305.74|302.94|305.85|303.05|305.74|302.94|0
1652237800000|2022-05-11 02:56:40|305.85|303.05|305.85|303.05|305.85|303.05|305.85|303.05|0
1652237810000|2022-05-11 02:56:50|305.96|303.16|306.08|303.28|306.08|303.28|305.96|303.16|0
1652237820000|2022-05-11 02:57:00|305.96|303.16|305.85|303.05|305.96|303.16|305.85|303.05|0
1652237830000|2022-05-11 02:57:10|305.96|303.16|305.96|303.16|306.02|303.22|305.96|303.16|0
1652237840000|2022-05-11 02:57:20|305.91|303.11|306.07|303.27|306.07|303.27|305.91|303.11|0
1652237850000|2022-05-11 02:57:30|306.19|303.39|306.19|303.39|306.19|303.39|306.19|303.39|0
1652237860000|2022-05-11 02:57:40|306.25|303.45|306.19|303.39|306.25|303.45|306.19|303.39|0
1652237870000|2022-05-11 02:57:50|306.24|303.44|306.24|303.44|306.3|303.5|306.24|303.44|0
1652237880000|2022-05-11 02:58:00|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1652237890000|2022-05-11 02:58:10|305.96|303.16|306.07|303.27|306.07|303.27|305.96|303.16|0
1652237930000|2022-05-11 02:58:50|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1652237940000|2022-05-11 02:59:00|306.07|303.27|305.96|303.16|306.07|303.27|305.96|303.16|0
1652237950000|2022-05-11 02:59:10|306.02|303.22|306.02|303.22|306.02|303.22|306.02|303.22|0
1652237960000|2022-05-11 02:59:20|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1652237970000|2022-05-11 02:59:30|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1652237980000|2022-05-11 02:59:40|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1652237990000|2022-05-11 02:59:50|305.96|303.16|305.85|303.05|305.96|303.16|305.85|303.05|0
1652238000000|2022-05-11 03:00:00|305.91|303.11|305.96|303.16|305.96|303.16|305.91|303.11|0
1652238010000|2022-05-11 03:00:10|306.07|303.27|306.02|303.22|306.07|303.27|306.02|303.22|0
1652238030000|2022-05-11 03:00:30|305.96|303.16|306.02|303.22|306.02|303.22|305.96|303.16|0
1652238040000|2022-05-11 03:00:40|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1652238060000|2022-05-11 03:01:00|306.02|303.22|305.96|303.16|306.02|303.22|305.96|303.16|0
1652238070000|2022-05-11 03:01:10|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1652238080000|2022-05-11 03:01:20|306.18|303.38|306.18|303.38|306.18|303.38|306.18|303.38|0
1652238090000|2022-05-11 03:01:30|306.07|303.27|306.3|303.5|306.41|303.61|306.07|303.27|0
1652238110000|2022-05-11 03:01:50|306.18|303.38|306.13|303.33|306.18|303.38|306.13|303.33|0
1652238120000|2022-05-11 03:02:00|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1652238130000|2022-05-11 03:02:10|306.02|303.22|305.96|303.16|306.07|303.27|305.96|303.16|0
1652238140000|2022-05-11 03:02:20|306.07|303.27|306.02|303.22|306.07|303.27|306.02|303.22|0
1652238150000|2022-05-11 03:02:30|305.96|303.16|306.02|303.22|306.02|303.22|305.96|303.16|0
1652238160000|2022-05-11 03:02:40|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1652238170000|2022-05-11 03:02:50|305.85|303.05|305.79|302.99|305.85|303.05|305.79|302.99|0
1652238180000|2022-05-11 03:03:00|305.74|302.94|305.96|303.16|305.96|303.16|305.74|302.94|0
1652238190000|2022-05-11 03:03:10|306.02|303.22|306.07|303.27|306.07|303.27|306.02|303.22|0
1652238200000|2022-05-11 03:03:20|305.96|303.16|306.02|303.22|306.02|303.22|305.96|303.16|0
1652238210000|2022-05-11 03:03:30|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1652238220000|2022-05-11 03:03:40|305.91|303.11|305.96|303.16|305.96|303.16|305.91|303.11|0
1652238230000|2022-05-11 03:03:50|306.07|303.27|306.02|303.22|306.07|303.27|306.02|303.22|0
1652238240000|2022-05-11 03:04:00|305.96|303.16|305.96|303.16|305.96|303.16|305.85|303.05|0
1652238250000|2022-05-11 03:04:10|305.85|303.05|305.85|303.05|305.85|303.05|305.79|302.99|0
1652238260000|2022-05-11 03:04:20|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1652238270000|2022-05-11 03:04:30|305.85|303.05|305.85|303.05|305.85|303.05|305.85|303.05|0
1652238280000|2022-05-11 03:04:40|305.74|302.94|305.62|302.82|305.74|302.94|305.62|302.82|0
1652238290000|2022-05-11 03:04:50|305.68|302.88|305.68|302.88|305.68|302.88|305.57|302.77|0
1652238300000|2022-05-11 03:05:00|305.74|302.94|305.74|302.94|305.85|303.05|305.74|302.94|0
1652238310000|2022-05-11 03:05:10|305.68|302.88|305.68|302.88|305.68|302.88|305.68|302.88|0
1652238320000|2022-05-11 03:05:20|305.57|302.77|305.62|302.82|305.62|302.82|305.57|302.77|0
1652238330000|2022-05-11 03:05:30|305.57|302.77|305.57|302.77|305.62|302.82|305.51|302.71|0
1652238340000|2022-05-11 03:05:40|305.62|302.82|305.68|302.88|305.68|302.88|305.62|302.82|0
1652238350000|2022-05-11 03:05:50|305.62|302.82|305.62|302.82|305.68|302.88|305.62|302.82|0
1652238360000|2022-05-11 03:06:00|305.68|302.88|305.74|302.94|305.74|302.94|305.68|302.88|0
1652238370000|2022-05-11 03:06:10|305.51|302.71|305.62|302.82|305.62|302.82|305.51|302.71|0
1652238380000|2022-05-11 03:06:20|305.68|302.88|305.68|302.88|305.68|302.88|305.68|302.88|0
1652238390000|2022-05-11 03:06:30|305.73|302.93|305.68|302.88|305.73|302.93|305.62|302.82|0
1652238400000|2022-05-11 03:06:40|305.73|302.93|305.73|302.93|305.73|302.93|305.62|302.82|0
1652238410000|2022-05-11 03:06:50|305.85|303.05|305.73|302.93|305.85|303.05|305.73|302.93|0
1652238420000|2022-05-11 03:07:00|305.68|302.88|305.57|302.77|305.68|302.88|305.57|302.77|0
1652238430000|2022-05-11 03:07:10|305.51|302.71|305.57|302.77|305.57|302.77|305.46|302.66|0
1652238440000|2022-05-11 03:07:20|305.46|302.66|305.51|302.71|305.51|302.71|305.46|302.66|0
1652238450000|2022-05-11 03:07:30|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1652238460000|2022-05-11 03:07:40|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1652238470000|2022-05-11 03:07:50|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1652238480000|2022-05-11 03:08:00|305.29|302.49|305.34|302.54|305.34|302.54|305.29|302.49|0
1652238490000|2022-05-11 03:08:10|305.4|302.6|305.46|302.66|305.46|302.66|305.4|302.6|0
1652238500000|2022-05-11 03:08:20|305.4|302.6|305.46|302.66|305.51|302.71|305.4|302.6|0
1652238510000|2022-05-11 03:08:30|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1652238520000|2022-05-11 03:08:40|305.34|302.54|305.4|302.6|305.4|302.6|305.34|302.54|0
1652238540000|2022-05-11 03:09:00|305.62|302.82|305.62|302.82|305.62|302.82|305.62|302.82|0
1652238550000|2022-05-11 03:09:10|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1652238580000|2022-05-11 03:09:40|305.68|302.88|305.62|302.82|305.68|302.88|305.57|302.77|0
1652238590000|2022-05-11 03:09:50|305.68|302.88|305.68|302.88|305.68|302.88|305.68|302.88|0
1652238600000|2022-05-11 03:10:00|305.62|302.82|305.73|302.93|305.73|302.93|305.62|302.82|0
1652238610000|2022-05-11 03:10:10|305.84|303.04|306.18|303.38|306.35|303.55|305.84|303.04|0
1652238620000|2022-05-11 03:10:20|306.35|303.55|306.29|303.49|306.35|303.55|306.29|303.49|0
1652238630000|2022-05-11 03:10:30|306.18|303.38|306.07|303.27|306.29|303.49|306.07|303.27|0
1652238640000|2022-05-11 03:10:40|306.13|303.33|306.29|303.49|306.29|303.49|306.13|303.33|0
1652238650000|2022-05-11 03:10:50|306.4|303.6|306.29|303.49|306.4|303.6|306.29|303.49|0
1652238660000|2022-05-11 03:11:00|306.24|303.44|306.24|303.44|306.24|303.44|306.18|303.38|0
1652238670000|2022-05-11 03:11:10|306.18|303.38|306.18|303.38|306.24|303.44|306.18|303.38|0
1652238680000|2022-05-11 03:11:20|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1652238690000|2022-05-11 03:11:30|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1652238700000|2022-05-11 03:11:40|306.18|303.38|306.07|303.27|306.18|303.38|306.07|303.27|0
1652238710000|2022-05-11 03:11:50|305.96|303.16|305.84|303.04|305.96|303.16|305.84|303.04|0
1652238730000|2022-05-11 03:12:10|305.79|302.99|306.01|303.21|306.01|303.21|305.79|302.99|0
1652238740000|2022-05-11 03:12:20|306.07|303.27|306.07|303.27|306.13|303.33|306.07|303.27|0
1652238750000|2022-05-11 03:12:30|306.01|303.21|306.18|303.38|306.18|303.38|306.01|303.21|0
1652238760000|2022-05-11 03:12:40|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1652238770000|2022-05-11 03:12:50|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1652238780000|2022-05-11 03:13:00|306.18|303.38|306.24|303.44|306.24|303.44|306.07|303.27|0
1652238790000|2022-05-11 03:13:10|306.29|303.49|306.4|303.6|306.4|303.6|306.24|303.44|0
1652238800000|2022-05-11 03:13:20|306.35|303.55|306.35|303.55|306.4|303.6|306.35|303.55|0
1652238810000|2022-05-11 03:13:30|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1652238820000|2022-05-11 03:13:40|306.35|303.55|306.24|303.44|306.35|303.55|306.24|303.44|0
1652238830000|2022-05-11 03:13:50|306.29|303.49|306.24|303.44|306.29|303.49|306.24|303.44|0
1652238840000|2022-05-11 03:14:00|306.18|303.38|306.07|303.27|306.18|303.38|306.07|303.27|0
1652238850000|2022-05-11 03:14:10|305.95|303.15|305.95|303.15|305.95|303.15|305.95|303.15|0
1652238860000|2022-05-11 03:14:20|306.01|303.21|306.07|303.27|306.07|303.27|306.01|303.21|0
1652238880000|2022-05-11 03:14:40|306.12|303.32|306.07|303.27|306.18|303.38|306.07|303.27|0
1652238890000|2022-05-11 03:14:50|306.18|303.38|306.07|303.27|306.18|303.38|306.07|303.27|0
1652238900000|2022-05-11 03:15:00|306.12|303.32|305.95|303.15|306.12|303.32|305.95|303.15|0
1652238910000|2022-05-11 03:15:10|306.07|303.27|306.18|303.38|306.18|303.38|306.07|303.27|0
1652238920000|2022-05-11 03:15:20|306.4|303.6|306.51|303.71|306.51|303.71|306.4|303.6|0
1652238930000|2022-05-11 03:15:30|306.4|303.6|306.24|303.44|306.4|303.6|306.24|303.44|0
1652238940000|2022-05-11 03:15:40|306.29|303.49|306.4|303.6|306.4|303.6|306.29|303.49|0
1652238950000|2022-05-11 03:15:50|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1652238960000|2022-05-11 03:16:00|306.35|303.55|306.29|303.49|306.4|303.6|306.29|303.49|0
1652238990000|2022-05-11 03:16:30|306.18|303.38|306.18|303.38|306.18|303.38|306.18|303.38|0
1652239000000|2022-05-11 03:16:40|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1652239010000|2022-05-11 03:16:50|306.01|303.21|306.18|303.38|306.18|303.38|305.95|303.15|0
1652239020000|2022-05-11 03:17:00|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1652239030000|2022-05-11 03:17:10|306.24|303.44|306.18|303.38|306.29|303.49|306.18|303.38|0
1652239050000|2022-05-11 03:17:30|306.06|303.26|306.01|303.21|306.06|303.26|305.95|303.15|0
1652239060000|2022-05-11 03:17:40|306.06|303.26|305.95|303.15|306.06|303.26|305.95|303.15|0
1652239070000|2022-05-11 03:17:50|306.01|303.21|305.95|303.15|306.01|303.21|305.95|303.15|0
1652239080000|2022-05-11 03:18:00|306.01|303.21|305.95|303.15|306.01|303.21|305.95|303.15|0
1652239090000|2022-05-11 03:18:10|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1652239100000|2022-05-11 03:18:20|305.62|302.82|305.51|302.71|305.62|302.82|305.51|302.71|0
1652239110000|2022-05-11 03:18:30|305.56|302.76|305.62|302.82|305.62|302.82|305.51|302.71|0
1652239120000|2022-05-11 03:18:40|305.68|302.88|305.62|302.82|305.68|302.88|305.62|302.82|0
1652239130000|2022-05-11 03:18:50|305.51|302.71|305.67|302.87|305.67|302.87|305.51|302.71|0
1652239140000|2022-05-11 03:19:00|305.56|302.76|305.39|302.59|305.56|302.76|305.39|302.59|0
1652239150000|2022-05-11 03:19:10|305.28|302.48|305.39|302.59|305.39|302.59|305.28|302.48|0
1652239160000|2022-05-11 03:19:20|305.5|302.7|305.45|302.65|305.5|302.7|305.45|302.65|0
1652239170000|2022-05-11 03:19:30|305.39|302.59|305.56|302.76|305.62|302.82|305.34|302.54|0
1652239180000|2022-05-11 03:19:40|305.62|302.82|305.73|302.93|305.73|302.93|305.62|302.82|0
1652239190000|2022-05-11 03:19:50|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1652239200000|2022-05-11 03:20:00|305.62|302.82|305.62|302.82|305.62|302.82|305.62|302.82|0
1652239210000|2022-05-11 03:20:10|305.67|302.87|305.62|302.82|305.73|302.93|305.62|302.82|0
1652239220000|2022-05-11 03:20:20|305.5|302.7|305.5|302.7|305.5|302.7|305.5|302.7|0
1652239230000|2022-05-11 03:20:30|305.39|302.59|305.5|302.7|305.5|302.7|305.39|302.59|0
1652239240000|2022-05-11 03:20:40|305.39|302.59|305.34|302.54|305.39|302.59|305.34|302.54|0
1652239250000|2022-05-11 03:20:50|305.39|302.59|305.34|302.54|305.39|302.59|305.28|302.48|0
1652239260000|2022-05-11 03:21:00|305.28|302.48|305.34|302.54|305.34|302.54|305.28|302.48|0
1652239270000|2022-05-11 03:21:10|305.17|302.37|305|302.2|305.17|302.37|305|302.2|0
1652239280000|2022-05-11 03:21:20|304.89|302.09|304.89|302.09|304.95|302.15|304.89|302.09|0
1652239290000|2022-05-11 03:21:30|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1652239310000|2022-05-11 03:21:50|305|302.2|305.06|302.26|305.06|302.26|305|302.2|0
1652239330000|2022-05-11 03:22:10|305.11|302.31|305.06|302.26|305.17|302.37|305.06|302.26|0
1652239340000|2022-05-11 03:22:20|305|302.2|304.94|302.14|305.06|302.26|304.94|302.14|0
1652239350000|2022-05-11 03:22:30|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1652239360000|2022-05-11 03:22:40|305.17|302.37|305.06|302.26|305.17|302.37|305.06|302.26|0
1652239370000|2022-05-11 03:22:50|305.11|302.31|305.06|302.26|305.11|302.31|305.06|302.26|0
1652239380000|2022-05-11 03:23:00|305|302.2|304.94|302.14|305|302.2|304.89|302.09|0
1652239390000|2022-05-11 03:23:10|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1652239400000|2022-05-11 03:23:20|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1652239440000|2022-05-11 03:24:00|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1652239450000|2022-05-11 03:24:10|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1652239460000|2022-05-11 03:24:20|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1652239470000|2022-05-11 03:24:30|305|302.2|305|302.2|305|302.2|304.94|302.14|0
1652239480000|2022-05-11 03:24:40|304.94|302.14|305|302.2|305|302.2|304.94|302.14|0
1652239490000|2022-05-11 03:24:50|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1652239500000|2022-05-11 03:25:00|305.11|302.31|305.06|302.26|305.11|302.31|305.06|302.26|0
1652239510000|2022-05-11 03:25:10|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1652239530000|2022-05-11 03:25:30|305|302.2|304.94|302.14|305.05|302.25|304.94|302.14|0
1652239550000|2022-05-11 03:25:50|304.89|302.09|305.34|302.54|305.34|302.54|304.89|302.09|0
1652239560000|2022-05-11 03:26:00|305.28|302.48|305.34|302.54|305.39|302.59|305.28|302.48|0
1652239570000|2022-05-11 03:26:10|305.28|302.48|305.28|302.48|305.39|302.59|305.28|302.48|0
1652239580000|2022-05-11 03:26:20|305.22|302.42|305.22|302.42|305.28|302.48|305.22|302.42|0
1652239590000|2022-05-11 03:26:30|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1652239600000|2022-05-11 03:26:40|305.28|302.48|305.28|302.48|305.28|302.48|305.22|302.42|0
1652239610000|2022-05-11 03:26:50|305.34|302.54|305.28|302.48|305.34|302.54|305.28|302.48|0
1652239620000|2022-05-11 03:27:00|305.34|302.54|305.34|302.54|305.39|302.59|305.34|302.54|0
1652239630000|2022-05-11 03:27:10|305.28|302.48|305.34|302.54|305.39|302.59|305.28|302.48|0
1652239640000|2022-05-11 03:27:20|305.39|302.59|305.39|302.59|305.39|302.59|305.34|302.54|0
1652239650000|2022-05-11 03:27:30|305.34|302.54|305.34|302.54|305.34|302.54|305.28|302.48|0
1652239660000|2022-05-11 03:27:40|305.28|302.48|305.17|302.37|305.28|302.48|305.17|302.37|0
1652239680000|2022-05-11 03:28:00|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1652239690000|2022-05-11 03:28:10|305.11|302.31|305.17|302.37|305.17|302.37|305.11|302.31|0
1652239700000|2022-05-11 03:28:20|305.22|302.42|305.22|302.42|305.22|302.42|305.22|302.42|0
1652239710000|2022-05-11 03:28:30|305.17|302.37|305.16|302.36|305.17|302.37|305.16|302.36|0
1652239720000|2022-05-11 03:28:40|305.22|302.42|305.28|302.48|305.28|302.48|305.22|302.42|0
1652239730000|2022-05-11 03:28:50|305.39|302.59|305.33|302.53|305.39|302.59|305.28|302.48|0
1652239740000|2022-05-11 03:29:00|305.39|302.59|305.5|302.7|305.5|302.7|305.39|302.59|0
1652239750000|2022-05-11 03:29:10|305.45|302.65|305.39|302.59|305.45|302.65|305.39|302.59|0
1652239760000|2022-05-11 03:29:20|305.45|302.65|305.28|302.48|305.45|302.65|305.28|302.48|0
1652239770000|2022-05-11 03:29:30|305.16|302.36|305.28|302.48|305.28|302.48|305.16|302.36|0
1652239800000|2022-05-11 03:30:00|305.11|302.31|305.28|302.48|305.28|302.48|305.11|302.31|0
1652239820000|2022-05-11 03:30:20|305.22|302.42|305.22|302.42|305.22|302.42|305.22|302.42|0
1652239830000|2022-05-11 03:30:30|305.16|302.36|305.16|302.36|305.22|302.42|305.05|302.25|0
1652239840000|2022-05-11 03:30:40|305.22|302.42|305.16|302.36|305.22|302.42|305.16|302.36|0
1652239850000|2022-05-11 03:30:50|305.22|302.42|305.16|302.36|305.22|302.42|305.16|302.36|0
1652239860000|2022-05-11 03:31:00|305.28|302.48|305.39|302.59|305.39|302.59|305.28|302.48|0
1652239900000|2022-05-11 03:31:40|305.33|302.53|305.39|302.59|305.39|302.59|305.28|302.48|0
1652239920000|2022-05-11 03:32:00|305.44|302.64|305.39|302.59|305.44|302.64|305.39|302.59|0
1652239930000|2022-05-11 03:32:10|305.44|302.64|305.39|302.59|305.44|302.64|305.39|302.59|0
1652239940000|2022-05-11 03:32:20|305.44|302.64|305.39|302.59|305.44|302.64|305.39|302.59|0
1652239950000|2022-05-11 03:32:30|305.27|302.47|305.39|302.59|305.39|302.59|305.27|302.47|0
1652239970000|2022-05-11 03:32:50|305.44|302.64|305.39|302.59|305.44|302.64|305.39|302.59|0
1652239990000|2022-05-11 03:33:10|305.44|302.64|305.5|302.7|305.5|302.7|305.44|302.64|0
1652240000000|2022-05-11 03:33:20|305.44|302.64|305.44|302.64|305.44|302.64|305.44|302.64|0
1652240010000|2022-05-11 03:33:30|305.39|302.59|305.39|302.59|305.39|302.59|305.33|302.53|0
1652240020000|2022-05-11 03:33:40|305.5|302.7|305.5|302.7|305.5|302.7|305.5|302.7|0
1652240040000|2022-05-11 03:34:00|305.44|302.64|305.39|302.59|305.44|302.64|305.39|302.59|0
1652240050000|2022-05-11 03:34:10|305.44|302.64|305.39|302.59|305.5|302.7|305.39|302.59|0
1652240060000|2022-05-11 03:34:20|305.44|302.64|305.56|302.76|305.56|302.76|305.44|302.64|0
1652240070000|2022-05-11 03:34:30|305.5|302.7|305.72|302.92|305.72|302.92|305.5|302.7|0
1652240080000|2022-05-11 03:34:40|305.67|302.87|305.72|302.92|305.72|302.92|305.67|302.87|0
1652240090000|2022-05-11 03:34:50|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1652240100000|2022-05-11 03:35:00|305.61|302.81|305.5|302.7|305.61|302.81|305.5|302.7|0
1652240120000|2022-05-11 03:35:20|305.39|302.59|305.38|302.58|305.44|302.64|305.38|302.58|0
1652240130000|2022-05-11 03:35:30|305.5|302.7|305.5|302.7|305.5|302.7|305.5|302.7|0
1652240140000|2022-05-11 03:35:40|305.55|302.75|305.55|302.75|305.61|302.81|305.55|302.75|0
1652240150000|2022-05-11 03:35:50|305.61|302.81|305.44|302.64|305.61|302.81|305.44|302.64|0
1652240160000|2022-05-11 03:36:00|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1652240180000|2022-05-11 03:36:20|305.5|302.7|305.38|302.58|305.5|302.7|305.38|302.58|0
1652240190000|2022-05-11 03:36:30|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1652240200000|2022-05-11 03:36:40|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1652240230000|2022-05-11 03:37:10|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1652240240000|2022-05-11 03:37:20|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1652240250000|2022-05-11 03:37:30|305.5|302.7|305.5|302.7|305.5|302.7|305.5|302.7|0
1652240270000|2022-05-11 03:37:50|305.44|302.64|305.33|302.53|305.44|302.64|305.33|302.53|0
1652240280000|2022-05-11 03:38:00|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1652240330000|2022-05-11 03:38:50|305.33|302.53|305.38|302.58|305.38|302.58|305.33|302.53|0
1652240360000|2022-05-11 03:39:20|305.61|302.81|305.49|302.69|305.61|302.81|305.49|302.69|0
1652240370000|2022-05-11 03:39:30|305.61|302.81|305.61|302.81|305.61|302.81|305.61|302.81|0
1652240380000|2022-05-11 03:39:40|305.66|302.86|305.66|302.86|305.66|302.86|305.66|302.86|0
1652240390000|2022-05-11 03:39:50|305.72|302.92|305.72|302.92|305.72|302.92|305.66|302.86|0
1652240400000|2022-05-11 03:40:00|305.66|302.86|305.61|302.81|305.72|302.92|305.61|302.81|0
1652240410000|2022-05-11 03:40:10|305.66|302.86|305.83|303.03|305.83|303.03|305.66|302.86|0
1652240420000|2022-05-11 03:40:20|306.17|303.37|306|303.2|306.17|303.37|306|303.2|0
1652240430000|2022-05-11 03:40:30|305.94|303.14|305.94|303.14|305.94|303.14|305.94|303.14|0
1652240440000|2022-05-11 03:40:40|306.05|303.25|306.05|303.25|306.05|303.25|306.05|303.25|0
1652240450000|2022-05-11 03:40:50|306.11|303.31|306.28|303.48|306.28|303.48|306.11|303.31|0
1652240460000|2022-05-11 03:41:00|306.34|303.54|306.39|303.59|306.39|303.59|306.34|303.54|0
1652240480000|2022-05-11 03:41:20|306.28|303.48|306.28|303.48|306.28|303.48|306.28|303.48|0
1652240490000|2022-05-11 03:41:30|306.34|303.54|306.73|303.93|306.73|303.93|306.34|303.54|0
1652240500000|2022-05-11 03:41:40|306.84|304.04|306.84|304.04|306.84|304.04|306.84|304.04|0
1652240510000|2022-05-11 03:41:50|306.72|303.92|306.72|303.92|306.72|303.92|306.61|303.81|0
1652240530000|2022-05-11 03:42:10|306.84|304.04|306.84|304.04|306.84|304.04|306.84|304.04|0
1652240540000|2022-05-11 03:42:20|306.72|303.92|306.72|303.92|306.72|303.92|306.72|303.92|0
1652240550000|2022-05-11 03:42:30|306.78|303.98|306.61|303.81|306.78|303.98|306.61|303.81|0
1652240570000|2022-05-11 03:42:50|306.5|303.7|306.39|303.59|306.5|303.7|306.39|303.59|0
1652240580000|2022-05-11 03:43:00|306.5|303.7|306.5|303.7|306.5|303.7|306.5|303.7|0
1652240590000|2022-05-11 03:43:10|306.45|303.65|306.45|303.65|306.45|303.65|306.39|303.59|0
1652240600000|2022-05-11 03:43:20|306.39|303.59|306.39|303.59|306.39|303.59|306.39|303.59|0
1652240610000|2022-05-11 03:43:30|306.28|303.48|306.28|303.48|306.28|303.48|306.28|303.48|0
1652240630000|2022-05-11 03:43:50|306.39|303.59|306.39|303.59|306.39|303.59|306.39|303.59|0
1652240640000|2022-05-11 03:44:00|306.33|303.53|306.39|303.59|306.39|303.59|306.33|303.53|0
1652240660000|2022-05-11 03:44:20|306.45|303.65|306.39|303.59|306.45|303.65|306.39|303.59|0
1652240680000|2022-05-11 03:44:40|306.28|303.48|306.16|303.36|306.28|303.48|306.16|303.36|0
1652240710000|2022-05-11 03:45:10|306.05|303.25|305.72|302.92|306.05|303.25|305.72|302.92|0
1652240720000|2022-05-11 03:45:20|305.83|303.03|305.83|303.03|305.83|303.03|305.72|302.92|0
1652240730000|2022-05-11 03:45:30|305.77|302.97|305.55|302.75|305.77|302.97|305.49|302.69|0
1652240740000|2022-05-11 03:45:40|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1652240750000|2022-05-11 03:45:50|305.49|302.69|305.38|302.58|305.49|302.69|305.38|302.58|0
1652240760000|2022-05-11 03:46:00|305.33|302.53|305.27|302.47|305.33|302.53|305.27|302.47|0
1652240770000|2022-05-11 03:46:10|305.38|302.58|305.33|302.53|305.38|302.58|305.27|302.47|0
1652240780000|2022-05-11 03:46:20|305.38|302.58|305.16|302.36|305.38|302.58|305.16|302.36|0
1652240790000|2022-05-11 03:46:30|305.1|302.3|304.93|302.13|305.16|302.36|304.93|302.13|0
1652240800000|2022-05-11 03:46:40|304.99|302.19|304.93|302.13|304.99|302.19|304.93|302.13|0
1652240820000|2022-05-11 03:47:00|304.82|302.02|304.82|302.02|304.93|302.13|304.82|302.02|0
1652240830000|2022-05-11 03:47:10|304.71|301.91|304.71|301.91|304.71|301.91|304.71|301.91|0
1652240850000|2022-05-11 03:47:30|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1652240860000|2022-05-11 03:47:40|304.93|302.13|304.82|302.02|304.93|302.13|304.82|302.02|0
1652240870000|2022-05-11 03:47:50|304.88|302.08|304.82|302.02|304.93|302.13|304.82|302.02|0
1652240880000|2022-05-11 03:48:00|304.88|302.08|304.93|302.13|304.93|302.13|304.88|302.08|0
1652240890000|2022-05-11 03:48:10|305.04|302.24|304.93|302.13|305.04|302.24|304.93|302.13|0
1652240900000|2022-05-11 03:48:20|304.99|302.19|305.04|302.24|305.04|302.24|304.93|302.13|0
1652240910000|2022-05-11 03:48:30|304.99|302.19|304.93|302.13|304.99|302.19|304.93|302.13|0
1652240920000|2022-05-11 03:48:40|304.82|302.02|304.93|302.13|304.93|302.13|304.82|302.02|0
1652240930000|2022-05-11 03:48:50|304.82|302.02|304.71|301.91|304.82|302.02|304.71|301.91|0
1652240940000|2022-05-11 03:49:00|304.77|301.97|304.77|301.97|304.82|302.02|304.77|301.97|0
1652240950000|2022-05-11 03:49:10|304.82|302.02|304.77|301.97|304.82|302.02|304.77|301.97|0
1652240960000|2022-05-11 03:49:20|304.71|301.91|304.71|301.91|304.71|301.91|304.71|301.91|0
1652240980000|2022-05-11 03:49:40|304.77|301.97|304.82|302.02|304.82|302.02|304.71|301.91|0
1652240990000|2022-05-11 03:49:50|304.93|302.13|304.93|302.13|304.93|302.13|304.93|302.13|0
1652241000000|2022-05-11 03:50:00|304.82|302.02|304.77|301.97|304.82|302.02|304.77|301.97|0
1652241010000|2022-05-11 03:50:10|304.99|302.19|304.93|302.13|304.99|302.19|304.93|302.13|0
1652241020000|2022-05-11 03:50:20|304.88|302.08|304.88|302.08|304.88|302.08|304.88|302.08|0
1652241030000|2022-05-11 03:50:30|304.93|302.13|304.93|302.13|304.93|302.13|304.93|302.13|0
1652241040000|2022-05-11 03:50:40|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1652241050000|2022-05-11 03:50:50|305.15|302.35|305.15|302.35|305.15|302.35|305.15|302.35|0
1652241070000|2022-05-11 03:51:10|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1652241090000|2022-05-11 03:51:30|305.32|302.52|305.15|302.35|305.32|302.52|305.15|302.35|0
1652241100000|2022-05-11 03:51:40|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1652241110000|2022-05-11 03:51:50|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1652241120000|2022-05-11 03:52:00|305.21|302.41|305.26|302.46|305.26|302.46|305.15|302.35|0
1652241130000|2022-05-11 03:52:10|305.32|302.52|305.26|302.46|305.32|302.52|305.26|302.46|0
1652241140000|2022-05-11 03:52:20|305.32|302.52|305.49|302.69|305.49|302.69|305.32|302.52|0
1652241150000|2022-05-11 03:52:30|305.55|302.75|305.6|302.8|305.6|302.8|305.55|302.75|0
1652241170000|2022-05-11 03:52:50|305.71|302.91|305.49|302.69|305.71|302.91|305.49|302.69|0
1652241180000|2022-05-11 03:53:00|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1652241190000|2022-05-11 03:53:10|305.49|302.69|305.6|302.8|305.6|302.8|305.43|302.63|0
1652241210000|2022-05-11 03:53:30|305.49|302.69|305.55|302.75|305.55|302.75|305.49|302.69|0
1652241220000|2022-05-11 03:53:40|305.6|302.8|305.77|302.97|305.77|302.97|305.6|302.8|0
1652241230000|2022-05-11 03:53:50|305.71|302.91|305.82|303.02|305.82|303.02|305.71|302.91|0
1652241240000|2022-05-11 03:54:00|305.93|303.13|306.05|303.25|306.05|303.25|305.93|303.13|0
1652241250000|2022-05-11 03:54:10|305.93|303.13|306.38|303.58|306.38|303.58|305.93|303.13|0
1652241260000|2022-05-11 03:54:20|306.27|303.47|306.16|303.36|306.27|303.47|306.16|303.36|0
1652241270000|2022-05-11 03:54:30|306.1|303.3|305.93|303.13|306.1|303.3|305.93|303.13|0
1652241280000|2022-05-11 03:54:40|305.99|303.19|306.05|303.25|306.16|303.36|305.99|303.19|0
1652241290000|2022-05-11 03:54:50|305.93|303.13|306.16|303.36|306.16|303.36|305.93|303.13|0
1652241300000|2022-05-11 03:55:00|305.99|303.19|305.93|303.13|305.99|303.19|305.93|303.13|0
1652241310000|2022-05-11 03:55:10|305.99|303.19|305.99|303.19|305.99|303.19|305.93|303.13|0
1652241320000|2022-05-11 03:55:20|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1652241340000|2022-05-11 03:55:40|306.05|303.25|305.99|303.19|306.05|303.25|305.99|303.19|0
1652241350000|2022-05-11 03:55:50|306.05|303.25|306.05|303.25|306.1|303.3|306.05|303.25|0
1652241360000|2022-05-11 03:56:00|306.16|303.36|306.05|303.25|306.16|303.36|306.05|303.25|0
1652241370000|2022-05-11 03:56:10|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1652241380000|2022-05-11 03:56:20|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1652241390000|2022-05-11 03:56:30|305.93|303.13|305.93|303.13|305.93|303.13|305.88|303.08|0
1652241410000|2022-05-11 03:56:50|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1652241420000|2022-05-11 03:57:00|305.71|302.91|305.71|302.91|305.71|302.91|305.71|302.91|0
1652241430000|2022-05-11 03:57:10|305.82|303.02|305.66|302.86|305.82|303.02|305.66|302.86|0
1652241440000|2022-05-11 03:57:20|305.6|302.8|305.54|302.74|305.66|302.86|305.54|302.74|0
1652241450000|2022-05-11 03:57:30|305.49|302.69|305.54|302.74|305.54|302.74|305.49|302.69|0
1652241460000|2022-05-11 03:57:40|305.6|302.8|305.54|302.74|305.6|302.8|305.54|302.74|0
1652241470000|2022-05-11 03:57:50|305.6|302.8|305.49|302.69|305.6|302.8|305.49|302.69|0
1652241480000|2022-05-11 03:58:00|305.6|302.8|305.54|302.74|305.6|302.8|305.49|302.69|0
1652241490000|2022-05-11 03:58:10|305.49|302.69|305.49|302.69|305.49|302.69|305.37|302.57|0
1652241500000|2022-05-11 03:58:20|305.6|302.8|305.6|302.8|305.6|302.8|305.49|302.69|0
1652241510000|2022-05-11 03:58:30|305.71|302.91|305.71|302.91|305.71|302.91|305.71|302.91|0
1652241520000|2022-05-11 03:58:40|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1652241530000|2022-05-11 03:58:50|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1652241540000|2022-05-11 03:59:00|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1652241580000|2022-05-11 03:59:40|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1652241590000|2022-05-11 03:59:50|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1652241600000|2022-05-11 04:00:00|305.71|302.91|305.71|302.91|305.71|302.91|305.71|302.91|0
1652241610000|2022-05-11 04:00:10|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1652241620000|2022-05-11 04:00:20|305.77|302.97|305.6|302.8|305.77|302.97|305.6|302.8|0
1652241640000|2022-05-11 04:00:40|305.65|302.85|305.71|302.91|305.71|302.91|305.65|302.85|0
1652241650000|2022-05-11 04:00:50|305.82|303.02|305.71|302.91|305.82|303.02|305.71|302.91|0
1652241660000|2022-05-11 04:01:00|305.82|303.02|305.93|303.13|305.93|303.13|305.82|303.02|0
1652241670000|2022-05-11 04:01:10|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1652241680000|2022-05-11 04:01:20|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1652241690000|2022-05-11 04:01:30|305.82|303.02|305.82|303.02|305.88|303.08|305.77|302.97|0
1652241700000|2022-05-11 04:01:40|305.71|302.91|305.71|302.91|305.71|302.91|305.71|302.91|0
1652241710000|2022-05-11 04:01:50|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1652241720000|2022-05-11 04:02:00|305.88|303.08|305.6|302.8|305.88|303.08|305.6|302.8|0
1652241750000|2022-05-11 04:02:30|305.59|302.79|305.48|302.68|305.59|302.79|305.48|302.68|0
1652241760000|2022-05-11 04:02:40|305.43|302.63|305.54|302.74|305.54|302.74|305.43|302.63|0
1652241770000|2022-05-11 04:02:50|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1652241780000|2022-05-11 04:03:00|305.59|302.79|305.71|302.91|305.71|302.91|305.59|302.79|0
1652241800000|2022-05-11 04:03:20|305.65|302.85|305.71|302.91|305.71|302.91|305.65|302.85|0
1652241820000|2022-05-11 04:03:40|305.65|302.85|305.54|302.74|305.65|302.85|305.54|302.74|0
1652241830000|2022-05-11 04:03:50|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1652241840000|2022-05-11 04:04:00|305.43|302.63|305.37|302.57|305.48|302.68|305.37|302.57|0
1652241850000|2022-05-11 04:04:10|305.26|302.46|305.48|302.68|305.48|302.68|305.26|302.46|0
1652241860000|2022-05-11 04:04:20|305.43|302.63|305.15|302.35|305.43|302.63|305.15|302.35|0
1652241870000|2022-05-11 04:04:30|305.09|302.29|305.09|302.29|305.09|302.29|305.09|302.29|0
1652241880000|2022-05-11 04:04:40|305.15|302.35|305.15|302.35|305.15|302.35|305.15|302.35|0
1652241900000|2022-05-11 04:05:00|305.2|302.4|305.15|302.35|305.2|302.4|305.15|302.35|0
1652241910000|2022-05-11 04:05:10|305.04|302.24|305.15|302.35|305.15|302.35|305.04|302.24|0
1652241920000|2022-05-11 04:05:20|305.09|302.29|305.15|302.35|305.15|302.35|305.09|302.29|0
1652241950000|2022-05-11 04:05:50|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1652241970000|2022-05-11 04:06:10|305.15|302.35|305.2|302.4|305.2|302.4|305.15|302.35|0
1652241980000|2022-05-11 04:06:20|305.15|302.35|305.15|302.35|305.15|302.35|305.15|302.35|0
1652241990000|2022-05-11 04:06:30|305.2|302.4|305.32|302.52|305.32|302.52|305.2|302.4|0
1652242000000|2022-05-11 04:06:40|305.37|302.57|305.37|302.57|305.37|302.57|305.37|302.57|0
1652242010000|2022-05-11 04:06:50|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1652242020000|2022-05-11 04:07:00|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1652242030000|2022-05-11 04:07:10|305.37|302.57|305.37|302.57|305.37|302.57|305.37|302.57|0
1652242050000|2022-05-11 04:07:30|305.48|302.68|305.37|302.57|305.48|302.68|305.37|302.57|0
1652242080000|2022-05-11 04:08:00|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1652242160000|2022-05-11 04:09:20|305.2|302.4|305.14|302.34|305.2|302.4|305.14|302.34|0
1652242170000|2022-05-11 04:09:30|305.2|302.4|305.2|302.4|305.2|302.4|305.2|302.4|0
1652242180000|2022-05-11 04:09:40|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1652242200000|2022-05-11 04:10:00|305.14|302.34|305.26|302.46|305.26|302.46|305.14|302.34|0
1652242220000|2022-05-11 04:10:20|305.14|302.34|305.14|302.34|305.14|302.34|305.14|302.34|0
1652242240000|2022-05-11 04:10:40|305.2|302.4|305.26|302.46|305.26|302.46|305.14|302.34|0
1652242250000|2022-05-11 04:10:50|305.14|302.34|305.14|302.34|305.14|302.34|305.14|302.34|0
1652242260000|2022-05-11 04:11:00|305.2|302.4|305.14|302.34|305.2|302.4|305.14|302.34|0
1652242270000|2022-05-11 04:11:10|305.2|302.4|305.09|302.29|305.2|302.4|305.09|302.29|0
1652242280000|2022-05-11 04:11:20|305.14|302.34|305.14|302.34|305.14|302.34|305.14|302.34|0
1652242310000|2022-05-11 04:11:50|305.2|302.4|305.25|302.45|305.25|302.45|305.2|302.4|0
1652242390000|2022-05-11 04:13:10|305.14|302.34|305.14|302.34|305.14|302.34|305.14|302.34|0
1652242410000|2022-05-11 04:13:30|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1652242480000|2022-05-11 04:14:40|305.59|302.79|305.59|302.79|305.59|302.79|305.59|302.79|0
1652242490000|2022-05-11 04:14:50|305.54|302.74|305.54|302.74|305.54|302.74|305.54|302.74|0
1652242500000|2022-05-11 04:15:00|305.48|302.68|305.37|302.57|305.48|302.68|305.37|302.57|0
1652242510000|2022-05-11 04:15:10|305.48|302.68|305.48|302.68|305.48|302.68|305.48|302.68|0
1652242520000|2022-05-11 04:15:20|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1652242530000|2022-05-11 04:15:30|305.36|302.56|305.36|302.56|305.36|302.56|305.36|302.56|0
1652242550000|2022-05-11 04:15:50|305.42|302.62|305.7|302.9|305.7|302.9|305.42|302.62|0
1652242570000|2022-05-11 04:16:10|305.81|303.01|305.81|303.01|305.81|303.01|305.81|303.01|0
1652242580000|2022-05-11 04:16:20|305.92|303.12|305.81|303.01|305.92|303.12|305.81|303.01|0
1652242620000|2022-05-11 04:17:00|305.59|302.79|305.59|302.79|305.59|302.79|305.59|302.79|0
1652242700000|2022-05-11 04:18:20|305.53|302.73|305.59|302.79|305.59|302.79|305.48|302.68|0
1652242710000|2022-05-11 04:18:30|305.65|302.85|305.7|302.9|305.7|302.9|305.65|302.85|0
1652242750000|2022-05-11 04:19:10|305.76|302.96|305.7|302.9|305.76|302.96|305.7|302.9|0
1652242770000|2022-05-11 04:19:30|305.59|302.79|305.59|302.79|305.59|302.79|305.59|302.79|0
1652242800000|2022-05-11 04:20:00|305.7|302.9|305.76|302.96|305.76|302.96|305.7|302.9|0
1652242810000|2022-05-11 04:20:10|305.81|303.01|305.76|302.96|305.81|303.01|305.76|302.96|0
1652242820000|2022-05-11 04:20:20|305.81|303.01|305.76|302.96|305.81|303.01|305.76|302.96|0
1652242830000|2022-05-11 04:20:30|305.81|303.01|305.81|303.01|305.81|303.01|305.81|303.01|0
1652242840000|2022-05-11 04:20:40|305.92|303.12|305.87|303.07|305.92|303.12|305.81|303.01|0
1652242850000|2022-05-11 04:20:50|305.92|303.12|305.92|303.12|305.98|303.18|305.92|303.12|0
1652242860000|2022-05-11 04:21:00|305.81|303.01|305.81|303.01|305.81|303.01|305.81|303.01|0
1652242890000|2022-05-11 04:21:30|305.87|303.07|305.81|303.01|305.87|303.07|305.81|303.01|0
1652242900000|2022-05-11 04:21:40|305.7|302.9|305.81|303.01|305.81|303.01|305.7|302.9|0
1652242930000|2022-05-11 04:22:10|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1652242960000|2022-05-11 04:22:40|305.58|302.78|305.7|302.9|305.7|302.9|305.58|302.78|0
1652242970000|2022-05-11 04:22:50|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1652242990000|2022-05-11 04:23:10|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1652243000000|2022-05-11 04:23:20|305.81|303.01|305.81|303.01|305.81|303.01|305.81|303.01|0
1652243010000|2022-05-11 04:23:30|305.7|302.9|305.7|302.9|305.75|302.95|305.7|302.9|0
1652243020000|2022-05-11 04:23:40|305.81|303.01|305.81|303.01|305.81|303.01|305.81|303.01|0
1652243030000|2022-05-11 04:23:50|305.87|303.07|305.92|303.12|305.92|303.12|305.87|303.07|0
1652243040000|2022-05-11 04:24:00|305.98|303.18|305.92|303.12|305.98|303.18|305.92|303.12|0
1652243080000|2022-05-11 04:24:40|306.03|303.23|306.03|303.23|306.03|303.23|305.92|303.12|0
1652243090000|2022-05-11 04:24:50|306.26|303.46|306.14|303.34|306.37|303.57|306.14|303.34|0
1652243100000|2022-05-11 04:25:00|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1652243110000|2022-05-11 04:25:10|306.14|303.34|306.37|303.57|306.37|303.57|306.03|303.23|0
1652243120000|2022-05-11 04:25:20|306.25|303.45|306.25|303.45|306.31|303.51|306.25|303.45|0
1652243130000|2022-05-11 04:25:30|306.43|303.63|306.43|303.63|306.43|303.63|306.37|303.57|0
1652243140000|2022-05-11 04:25:40|306.48|303.68|306.59|303.79|306.59|303.79|306.48|303.68|0
1652243150000|2022-05-11 04:25:50|306.54|303.74|306.37|303.57|306.54|303.74|306.37|303.57|0
1652243160000|2022-05-11 04:26:00|306.25|303.45|306.2|303.4|306.25|303.45|306.2|303.4|0
1652243170000|2022-05-11 04:26:10|306.14|303.34|306.14|303.34|306.14|303.34|306.14|303.34|0
1652243180000|2022-05-11 04:26:20|306.09|303.29|306.14|303.34|306.14|303.34|306.09|303.29|0
1652243190000|2022-05-11 04:26:30|306.31|303.51|306.25|303.45|306.31|303.51|306.25|303.45|0
1652243200000|2022-05-11 04:26:40|306.2|303.4|306.14|303.34|306.2|303.4|306.14|303.34|0
1652243210000|2022-05-11 04:26:50|306.2|303.4|306.14|303.34|306.2|303.4|306.14|303.34|0
1652243220000|2022-05-11 04:27:00|306.2|303.4|306.25|303.45|306.25|303.45|306.14|303.34|0
1652243240000|2022-05-11 04:27:20|306.42|303.62|306.37|303.57|306.42|303.62|306.37|303.57|0
1652243250000|2022-05-11 04:27:30|306.48|303.68|306.37|303.57|306.48|303.68|306.37|303.57|0
1652243260000|2022-05-11 04:27:40|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1652243270000|2022-05-11 04:27:50|306.25|303.45|306.37|303.57|306.37|303.57|306.25|303.45|0
1652243280000|2022-05-11 04:28:00|306.42|303.62|306.42|303.62|306.42|303.62|306.37|303.57|0
1652243290000|2022-05-11 04:28:10|306.48|303.68|306.48|303.68|306.48|303.68|306.48|303.68|0
1652243340000|2022-05-11 04:29:00|306.42|303.62|306.37|303.57|306.42|303.62|306.37|303.57|0
1652243350000|2022-05-11 04:29:10|306.36|303.56|306.36|303.56|306.36|303.56|306.36|303.56|0
1652243400000|2022-05-11 04:30:00|306.14|303.34|306.03|303.23|306.14|303.34|306.03|303.23|0
1652243410000|2022-05-11 04:30:10|305.92|303.12|306.03|303.23|306.03|303.23|305.92|303.12|0
1652243420000|2022-05-11 04:30:20|306.09|303.29|306.09|303.29|306.14|303.34|306.09|303.29|0
1652243430000|2022-05-11 04:30:30|306.14|303.34|306.25|303.45|306.25|303.45|306.14|303.34|0
1652243450000|2022-05-11 04:30:50|306.03|303.23|306.03|303.23|306.03|303.23|305.92|303.12|0
1652243460000|2022-05-11 04:31:00|306.2|303.4|306.14|303.34|306.2|303.4|306.14|303.34|0
1652243470000|2022-05-11 04:31:10|306.2|303.4|306.25|303.45|306.31|303.51|306.2|303.4|0
1652243480000|2022-05-11 04:31:20|306.36|303.56|306.36|303.56|306.36|303.56|306.25|303.45|0
1652243490000|2022-05-11 04:31:30|306.25|303.45|306.25|303.45|306.25|303.45|306.25|303.45|0
1652243520000|2022-05-11 04:32:00|306.36|303.56|306.25|303.45|306.36|303.56|306.25|303.45|0
1652243530000|2022-05-11 04:32:10|306.14|303.34|306.03|303.23|306.14|303.34|306.03|303.23|0
1652243540000|2022-05-11 04:32:20|306.09|303.29|306.25|303.45|306.25|303.45|306.09|303.29|0
1652243550000|2022-05-11 04:32:30|306.14|303.34|306.31|303.51|306.36|303.56|306.14|303.34|0
1652243560000|2022-05-11 04:32:40|306.36|303.56|306.36|303.56|306.36|303.56|306.36|303.56|0
1652243580000|2022-05-11 04:33:00|306.25|303.45|306.25|303.45|306.25|303.45|306.25|303.45|0
1652243590000|2022-05-11 04:33:10|306.14|303.34|306.14|303.34|306.14|303.34|306.14|303.34|0
1652243600000|2022-05-11 04:33:20|306.03|303.23|306.03|303.23|306.03|303.23|305.92|303.12|0
1652243610000|2022-05-11 04:33:30|306.14|303.34|306.09|303.29|306.14|303.34|306.09|303.29|0
1652243620000|2022-05-11 04:33:40|306.03|303.23|306.14|303.34|306.14|303.34|306.03|303.23|0
1652243640000|2022-05-11 04:34:00|305.8|303|305.8|303|305.97|303.17|305.8|303|0
1652243660000|2022-05-11 04:34:20|305.91|303.11|305.97|303.17|305.97|303.17|305.91|303.11|0
1652243670000|2022-05-11 04:34:30|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1652243690000|2022-05-11 04:34:50|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1652243700000|2022-05-11 04:35:00|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1652243720000|2022-05-11 04:35:20|305.97|303.17|306.03|303.23|306.03|303.23|305.97|303.17|0
1652243730000|2022-05-11 04:35:30|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1652243740000|2022-05-11 04:35:40|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1652243750000|2022-05-11 04:35:50|306.14|303.34|306.2|303.4|306.2|303.4|306.14|303.34|0
1652243760000|2022-05-11 04:36:00|306.14|303.34|306.25|303.45|306.25|303.45|306.14|303.34|0
1652243770000|2022-05-11 04:36:10|306.2|303.4|306.08|303.28|306.2|303.4|306.08|303.28|0
1652243780000|2022-05-11 04:36:20|306.03|303.23|306.03|303.23|306.03|303.23|306.03|303.23|0
1652243790000|2022-05-11 04:36:30|306.14|303.34|306.03|303.23|306.14|303.34|306.03|303.23|0
1652243800000|2022-05-11 04:36:40|305.97|303.17|305.8|303|305.97|303.17|305.8|303|0
1652243810000|2022-05-11 04:36:50|305.69|302.89|305.58|302.78|305.69|302.89|305.58|302.78|0
1652243820000|2022-05-11 04:37:00|305.69|302.89|305.8|303|305.8|303|305.69|302.89|0
1652243830000|2022-05-11 04:37:10|305.91|303.11|305.91|303.11|305.91|303.11|305.86|303.06|0
1652243850000|2022-05-11 04:37:30|306.02|303.22|305.97|303.17|306.02|303.22|305.97|303.17|0
1652243860000|2022-05-11 04:37:40|305.91|303.11|305.97|303.17|305.97|303.17|305.91|303.11|0
1652243880000|2022-05-11 04:38:00|305.91|303.11|305.97|303.17|305.97|303.17|305.91|303.11|0
1652243890000|2022-05-11 04:38:10|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1652243900000|2022-05-11 04:38:20|306.02|303.22|306.14|303.34|306.14|303.34|306.02|303.22|0
1652243910000|2022-05-11 04:38:30|306.02|303.22|306.02|303.22|306.02|303.22|306.02|303.22|0
1652243930000|2022-05-11 04:38:50|305.97|303.17|305.91|303.11|305.97|303.17|305.86|303.06|0
1652243940000|2022-05-11 04:39:00|306.02|303.22|306.02|303.22|306.08|303.28|306.02|303.22|0
1652244000000|2022-05-11 04:40:00|305.91|303.11|305.69|302.89|305.91|303.11|305.69|302.89|0
1652244010000|2022-05-11 04:40:10|305.8|303|305.8|303|305.8|303|305.69|302.89|0
1652244020000|2022-05-11 04:40:20|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1652244030000|2022-05-11 04:40:30|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1652244040000|2022-05-11 04:40:40|306.02|303.22|305.8|303|306.02|303.22|305.8|303|0
1652244050000|2022-05-11 04:40:50|305.91|303.11|305.8|303|305.91|303.11|305.8|303|0
1652244060000|2022-05-11 04:41:00|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1652244080000|2022-05-11 04:41:20|306.02|303.22|305.97|303.17|306.02|303.22|305.97|303.17|0
1652244090000|2022-05-11 04:41:30|305.91|303.11|305.91|303.11|306.02|303.22|305.91|303.11|0
1652244110000|2022-05-11 04:41:50|305.97|303.17|306.02|303.22|306.02|303.22|305.97|303.17|0
1652244120000|2022-05-11 04:42:00|306.08|303.28|306.13|303.33|306.13|303.33|306.08|303.28|0
1652244130000|2022-05-11 04:42:10|306.02|303.22|306.08|303.28|306.08|303.28|306.02|303.22|0
1652244140000|2022-05-11 04:42:20|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1652244150000|2022-05-11 04:42:30|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1652244160000|2022-05-11 04:42:40|306.13|303.33|306.08|303.28|306.13|303.33|306.08|303.28|0
1652244170000|2022-05-11 04:42:50|306.02|303.22|306.02|303.22|306.02|303.22|306.02|303.22|0
1652244180000|2022-05-11 04:43:00|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1652244190000|2022-05-11 04:43:10|306.02|303.22|306.02|303.22|306.02|303.22|306.02|303.22|0
1652244200000|2022-05-11 04:43:20|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1652244210000|2022-05-11 04:43:30|306.08|303.28|306.02|303.22|306.08|303.28|306.02|303.22|0
1652244220000|2022-05-11 04:43:40|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1652244230000|2022-05-11 04:43:50|305.91|303.11|306.02|303.22|306.02|303.22|305.91|303.11|0
1652244240000|2022-05-11 04:44:00|306.08|303.28|305.91|303.11|306.08|303.28|305.91|303.11|0
1652244250000|2022-05-11 04:44:10|305.8|303|305.8|303|305.91|303.11|305.8|303|0
1652244260000|2022-05-11 04:44:20|305.86|303.06|305.97|303.17|305.97|303.17|305.86|303.06|0
1652244280000|2022-05-11 04:44:40|306.02|303.22|306.08|303.28|306.08|303.28|306.02|303.22|0
1652244290000|2022-05-11 04:44:50|306.13|303.33|306.08|303.28|306.13|303.33|306.08|303.28|0
1652244300000|2022-05-11 04:45:00|306.02|303.22|306.13|303.33|306.13|303.33|306.02|303.22|0
1652244310000|2022-05-11 04:45:10|306.08|303.28|306.02|303.22|306.08|303.28|306.02|303.22|0
1652244330000|2022-05-11 04:45:30|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1652244340000|2022-05-11 04:45:40|306.02|303.22|305.97|303.17|306.02|303.22|305.97|303.17|0
1652244350000|2022-05-11 04:45:50|305.91|303.11|305.86|303.06|305.91|303.11|305.86|303.06|0
1652244360000|2022-05-11 04:46:00|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1652244370000|2022-05-11 04:46:10|305.85|303.05|305.8|303|305.91|303.11|305.8|303|0
1652244380000|2022-05-11 04:46:20|305.85|303.05|305.85|303.05|305.85|303.05|305.85|303.05|0
1652244390000|2022-05-11 04:46:30|305.91|303.11|305.91|303.11|306.02|303.22|305.91|303.11|0
1652244400000|2022-05-11 04:46:40|306.02|303.22|306.02|303.22|306.02|303.22|306.02|303.22|0
1652244430000|2022-05-11 04:47:10|306.08|303.28|306.13|303.33|306.13|303.33|306.08|303.28|0
1652244450000|2022-05-11 04:47:30|306.02|303.22|306.02|303.22|306.02|303.22|306.02|303.22|0
1652244460000|2022-05-11 04:47:40|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1652244480000|2022-05-11 04:48:00|306.08|303.28|306.02|303.22|306.08|303.28|306.02|303.22|0
1652244500000|2022-05-11 04:48:20|306.08|303.28|306.08|303.28|306.08|303.28|306.02|303.22|0
1652244520000|2022-05-11 04:48:40|306.02|303.22|306.08|303.28|306.08|303.28|306.02|303.22|0
1652244530000|2022-05-11 04:48:50|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1652244540000|2022-05-11 04:49:00|305.97|303.17|305.91|303.11|305.97|303.17|305.91|303.11|0
1652244550000|2022-05-11 04:49:10|306.02|303.22|306.02|303.22|306.02|303.22|306.02|303.22|0
1652244600000|2022-05-11 04:50:00|305.96|303.16|306.02|303.22|306.02|303.22|305.96|303.16|0
1652244620000|2022-05-11 04:50:20|305.91|303.11|305.96|303.16|305.96|303.16|305.91|303.11|0
1652244630000|2022-05-11 04:50:30|306.02|303.22|305.96|303.16|306.02|303.22|305.96|303.16|0
1652244640000|2022-05-11 04:50:40|306.02|303.22|306.02|303.22|306.02|303.22|306.02|303.22|0
1652244650000|2022-05-11 04:50:50|305.96|303.16|305.96|303.16|305.96|303.16|305.96|303.16|0
1652244660000|2022-05-11 04:51:00|306.02|303.22|306.02|303.22|306.02|303.22|306.02|303.22|0
1652244670000|2022-05-11 04:51:10|305.96|303.16|306.02|303.22|306.02|303.22|305.91|303.11|0
1652244680000|2022-05-11 04:51:20|305.79|302.99|305.91|303.11|305.91|303.11|305.79|302.99|0
1652244690000|2022-05-11 04:51:30|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1652244710000|2022-05-11 04:51:50|305.68|302.88|305.63|302.83|305.74|302.94|305.63|302.83|0
1652244720000|2022-05-11 04:52:00|305.68|302.88|305.57|302.77|305.68|302.88|305.57|302.77|0
1652244730000|2022-05-11 04:52:10|305.63|302.83|305.57|302.77|305.63|302.83|305.57|302.77|0
1652244740000|2022-05-11 04:52:20|305.46|302.66|305.35|302.55|305.46|302.66|305.35|302.55|0
1652244750000|2022-05-11 04:52:30|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1652244760000|2022-05-11 04:52:40|305.29|302.49|305.35|302.55|305.35|302.55|305.29|302.49|0
1652244770000|2022-05-11 04:52:50|305.4|302.6|305.35|302.55|305.4|302.6|305.35|302.55|0
1652244780000|2022-05-11 04:53:00|305.4|302.6|305.46|302.66|305.46|302.66|305.4|302.6|0
1652244800000|2022-05-11 04:53:20|305.35|302.55|305.35|302.55|305.35|302.55|305.35|302.55|0
1652244820000|2022-05-11 04:53:40|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1652244830000|2022-05-11 04:53:50|305.35|302.55|305.23|302.43|305.35|302.55|305.23|302.43|0
1652244840000|2022-05-11 04:54:00|305.35|302.55|305.35|302.55|305.35|302.55|305.35|302.55|0
1652244860000|2022-05-11 04:54:20|305.46|302.66|305.4|302.6|305.46|302.66|305.4|302.6|0
1652244870000|2022-05-11 04:54:30|305.35|302.55|305.35|302.55|305.35|302.55|305.35|302.55|0
1652244880000|2022-05-11 04:54:40|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1652244890000|2022-05-11 04:54:50|305.35|302.55|305.4|302.6|305.4|302.6|305.35|302.55|0
1652244900000|2022-05-11 04:55:00|305.35|302.55|305.35|302.55|305.35|302.55|305.35|302.55|0
1652244910000|2022-05-11 04:55:10|305.01|302.21|305.68|302.88|305.68|302.88|305.01|302.21|0
1652244920000|2022-05-11 04:55:20|305.34|302.54|305.34|302.54|305.4|302.6|305.34|302.54|0
1652244930000|2022-05-11 04:55:30|305.23|302.43|305.34|302.54|305.34|302.54|305.23|302.43|0
1652244940000|2022-05-11 04:55:40|305.4|302.6|305.46|302.66|305.46|302.66|305.34|302.54|0
1652244970000|2022-05-11 04:56:10|305.34|302.54|305.34|302.54|305.4|302.6|305.34|302.54|0
1652244980000|2022-05-11 04:56:20|305.23|302.43|305.23|302.43|305.29|302.49|305.23|302.43|0
1652244990000|2022-05-11 04:56:30|305.18|302.38|305.23|302.43|305.23|302.43|305.18|302.38|0
1652245000000|2022-05-11 04:56:40|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1652245010000|2022-05-11 04:56:50|305.01|302.21|305.01|302.21|305.01|302.21|304.96|302.16|0
1652245030000|2022-05-11 04:57:10|304.96|302.16|304.9|302.1|304.96|302.16|304.9|302.1|0
1652245040000|2022-05-11 04:57:20|304.96|302.16|305.01|302.21|305.01|302.21|304.96|302.16|0
1652245050000|2022-05-11 04:57:30|304.9|302.1|305.01|302.21|305.01|302.21|304.9|302.1|0
1652245070000|2022-05-11 04:57:50|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1652245100000|2022-05-11 04:58:20|305.07|302.27|305.12|302.32|305.12|302.32|305.07|302.27|0
1652245120000|2022-05-11 04:58:40|305.01|302.21|304.9|302.1|305.01|302.21|304.9|302.1|0
1652245130000|2022-05-11 04:58:50|304.78|301.98|304.9|302.1|304.9|302.1|304.78|301.98|0
1652245140000|2022-05-11 04:59:00|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1652245150000|2022-05-11 04:59:10|304.9|302.1|304.9|302.1|304.9|302.1|304.9|302.1|0
1652245160000|2022-05-11 04:59:20|304.78|301.98|304.9|302.1|304.9|302.1|304.78|301.98|0
1652245170000|2022-05-11 04:59:30|304.78|301.98|304.9|302.1|304.9|302.1|304.78|301.98|0
1652245180000|2022-05-11 04:59:40|304.84|302.04|304.84|302.04|304.9|302.1|304.84|302.04|0
1652245200000|2022-05-11 05:00:00|304.78|301.98|304.9|302.1|304.9|302.1|304.78|301.98|0
1652245210000|2022-05-11 05:00:10|304.84|302.04|304.78|301.98|304.9|302.1|304.78|301.98|0
1652245230000|2022-05-11 05:00:30|304.67|301.87|304.56|301.76|304.67|301.87|304.56|301.76|0
1652245240000|2022-05-11 05:00:40|304.62|301.82|304.78|301.98|304.78|301.98|304.56|301.76|0
1652245250000|2022-05-11 05:00:50|304.73|301.93|304.78|301.98|304.78|301.98|304.73|301.93|0
1652245270000|2022-05-11 05:01:10|305.01|302.21|305.01|302.21|305.01|302.21|305.01|302.21|0
1652245280000|2022-05-11 05:01:20|304.9|302.1|304.9|302.1|304.95|302.15|304.9|302.1|0
1652245290000|2022-05-11 05:01:30|305.01|302.21|305.01|302.21|305.01|302.21|305.01|302.21|0
1652245300000|2022-05-11 05:01:40|305.12|302.32|305.01|302.21|305.12|302.32|305.01|302.21|0
1652245310000|2022-05-11 05:01:50|304.9|302.1|304.89|302.09|304.9|302.1|304.89|302.09|0
1652245320000|2022-05-11 05:02:00|304.95|302.15|305.01|302.21|305.01|302.21|304.95|302.15|0
1652245330000|2022-05-11 05:02:10|304.95|302.15|305.01|302.21|305.01|302.21|304.95|302.15|0
1652245340000|2022-05-11 05:02:20|304.89|302.09|305.01|302.21|305.01|302.21|304.89|302.09|0
1652245350000|2022-05-11 05:02:30|304.89|302.09|305.01|302.21|305.01|302.21|304.89|302.09|0
1652245360000|2022-05-11 05:02:40|305.06|302.26|305.12|302.32|305.12|302.32|305.06|302.26|0
1652245370000|2022-05-11 05:02:50|305.01|302.21|304.89|302.09|305.01|302.21|304.89|302.09|0
1652245380000|2022-05-11 05:03:00|304.84|302.04|304.84|302.04|304.84|302.04|304.84|302.04|0
1652245390000|2022-05-11 05:03:10|304.78|301.98|304.84|302.04|304.89|302.09|304.78|301.98|0
1652245400000|2022-05-11 05:03:20|304.89|302.09|304.78|301.98|304.89|302.09|304.78|301.98|0
1652245410000|2022-05-11 05:03:30|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1652245420000|2022-05-11 05:03:40|304.78|301.98|304.73|301.93|304.78|301.98|304.67|301.87|0
1652245430000|2022-05-11 05:03:50|304.78|301.98|304.67|301.87|304.78|301.98|304.67|301.87|0
1652245440000|2022-05-11 05:04:00|304.62|301.82|304.67|301.87|304.67|301.87|304.62|301.82|0
1652245450000|2022-05-11 05:04:10|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1652245460000|2022-05-11 05:04:20|304.73|301.93|304.73|301.93|304.73|301.93|304.73|301.93|0
1652245470000|2022-05-11 05:04:30|304.67|301.87|304.78|301.98|304.78|301.98|304.56|301.76|0
1652245480000|2022-05-11 05:04:40|305.12|302.32|305.06|302.26|305.12|302.32|305.06|302.26|0
1652245490000|2022-05-11 05:04:50|305.12|302.32|305.01|302.21|305.12|302.32|305.01|302.21|0
1652245500000|2022-05-11 05:05:00|305.06|302.26|305.06|302.26|305.12|302.32|305.06|302.26|0
1652245510000|2022-05-11 05:05:10|305.12|302.32|304.95|302.15|305.12|302.32|304.95|302.15|0
1652245520000|2022-05-11 05:05:20|305|302.2|305|302.2|305|302.2|305|302.2|0
1652245540000|2022-05-11 05:05:40|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1652245550000|2022-05-11 05:05:50|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1652245560000|2022-05-11 05:06:00|304.73|301.93|304.67|301.87|304.73|301.93|304.67|301.87|0
1652245570000|2022-05-11 05:06:10|304.56|301.76|304.56|301.76|304.56|301.76|304.56|301.76|0
1652245580000|2022-05-11 05:06:20|304.62|301.82|304.56|301.76|304.62|301.82|304.56|301.76|0
1652245590000|2022-05-11 05:06:30|304.5|301.7|304.45|301.65|304.5|301.7|304.45|301.65|0
1652245600000|2022-05-11 05:06:40|304.5|301.7|304.45|301.65|304.5|301.7|304.45|301.65|0
1652245610000|2022-05-11 05:06:50|304.56|301.76|304.56|301.76|304.56|301.76|304.56|301.76|0
1652245620000|2022-05-11 05:07:00|304.45|301.65|304.56|301.76|304.56|301.76|304.45|301.65|0
1652245640000|2022-05-11 05:07:20|304.45|301.65|304.56|301.76|304.56|301.76|304.45|301.65|0
1652245650000|2022-05-11 05:07:30|304.62|301.82|304.67|301.87|304.67|301.87|304.62|301.82|0
1652245660000|2022-05-11 05:07:40|304.62|301.82|304.56|301.76|304.62|301.82|304.56|301.76|0
1652245670000|2022-05-11 05:07:50|304.62|301.82|304.56|301.76|304.62|301.82|304.56|301.76|0
1652245680000|2022-05-11 05:08:00|304.62|301.82|304.67|301.87|304.67|301.87|304.56|301.76|0
1652245690000|2022-05-11 05:08:10|304.78|301.98|304.89|302.09|304.89|302.09|304.73|301.93|0
1652245700000|2022-05-11 05:08:20|304.84|302.04|304.78|301.98|304.84|302.04|304.78|301.98|0
1652245710000|2022-05-11 05:08:30|304.67|301.87|304.73|301.93|304.73|301.93|304.67|301.87|0
1652245720000|2022-05-11 05:08:40|304.67|301.87|304.67|301.87|304.67|301.87|304.67|301.87|0
1652245730000|2022-05-11 05:08:50|304.78|301.98|304.89|302.09|304.89|302.09|304.78|301.98|0
1652245740000|2022-05-11 05:09:00|305|302.2|305|302.2|305|302.2|305|302.2|0
1652245750000|2022-05-11 05:09:10|305.11|302.31|305|302.2|305.11|302.31|305|302.2|0
1652245770000|2022-05-11 05:09:30|305.11|302.31|305.23|302.43|305.23|302.43|305.11|302.31|0
1652245790000|2022-05-11 05:09:50|305.34|302.54|305.23|302.43|305.34|302.54|305.23|302.43|0
1652245800000|2022-05-11 05:10:00|305.11|302.31|305.23|302.43|305.23|302.43|305.11|302.31|0
1652245810000|2022-05-11 05:10:10|305.17|302.37|305.23|302.43|305.23|302.43|305.17|302.37|0
1652245820000|2022-05-11 05:10:20|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1652245830000|2022-05-11 05:10:30|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1652245840000|2022-05-11 05:10:40|305.4|302.6|305.45|302.65|305.45|302.65|305.4|302.6|0
1652245850000|2022-05-11 05:10:50|305.56|302.76|305.78|302.98|305.9|303.1|305.56|302.76|0
1652245860000|2022-05-11 05:11:00|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1652245870000|2022-05-11 05:11:10|305.73|302.93|305.56|302.76|305.73|302.93|305.56|302.76|0
1652245880000|2022-05-11 05:11:20|305.45|302.65|305.45|302.65|305.51|302.71|305.45|302.65|0
1652245890000|2022-05-11 05:11:30|305.4|302.6|305.34|302.54|305.4|302.6|305.34|302.54|0
1652245900000|2022-05-11 05:11:40|305.39|302.59|305.34|302.54|305.39|302.59|305.34|302.54|0
1652245910000|2022-05-11 05:11:50|305.23|302.43|305.22|302.42|305.23|302.43|305.22|302.42|0
1652245920000|2022-05-11 05:12:00|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1652245930000|2022-05-11 05:12:10|305.22|302.42|305.22|302.42|305.22|302.42|305.11|302.31|0
1652245940000|2022-05-11 05:12:20|305.17|302.37|305.22|302.42|305.22|302.42|305.11|302.31|0
1652245950000|2022-05-11 05:12:30|305.28|302.48|305.17|302.37|305.28|302.48|305.17|302.37|0
1652245960000|2022-05-11 05:12:40|305.22|302.42|305.22|302.42|305.22|302.42|305.17|302.37|0
1652245970000|2022-05-11 05:12:50|305.11|302.31|305.06|302.26|305.11|302.31|305|302.2|0
1652245980000|2022-05-11 05:13:00|305|302.2|305|302.2|305|302.2|305|302.2|0
1652245990000|2022-05-11 05:13:10|304.95|302.15|305|302.2|305|302.2|304.95|302.15|0
1652246010000|2022-05-11 05:13:30|305.11|302.31|305.17|302.37|305.22|302.42|305.11|302.31|0
1652246020000|2022-05-11 05:13:40|305.22|302.42|305.22|302.42|305.22|302.42|305.22|302.42|0
1652246030000|2022-05-11 05:13:50|305.34|302.54|305.28|302.48|305.34|302.54|305.28|302.48|0
1652246040000|2022-05-11 05:14:00|305.34|302.54|305.45|302.65|305.45|302.65|305.34|302.54|0
1652246050000|2022-05-11 05:14:10|305.34|302.54|305.45|302.65|305.45|302.65|305.34|302.54|0
1652246060000|2022-05-11 05:14:20|305.39|302.59|305.34|302.54|305.39|302.59|305.34|302.54|0
1652246070000|2022-05-11 05:14:30|305.45|302.65|305.45|302.65|305.45|302.65|305.39|302.59|0
1652246080000|2022-05-11 05:14:40|305.39|302.59|305|302.2|305.39|302.59|305|302.2|0
1652246090000|2022-05-11 05:14:50|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1652246100000|2022-05-11 05:15:00|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1652246110000|2022-05-11 05:15:10|304.78|301.98|304.89|302.09|305|302.2|304.78|301.98|0
1652246120000|2022-05-11 05:15:20|305.06|302.26|305.11|302.31|305.11|302.31|305|302.2|0
1652246130000|2022-05-11 05:15:30|305.17|302.37|305|302.2|305.17|302.37|305|302.2|0
1652246140000|2022-05-11 05:15:40|304.95|302.15|304.66|301.86|304.95|302.15|304.66|301.86|0
1652246150000|2022-05-11 05:15:50|304.61|301.81|304.72|301.92|304.72|301.92|304.61|301.81|0
1652246160000|2022-05-11 05:16:00|304.66|301.86|304.55|301.75|304.66|301.86|304.55|301.75|0
1652246170000|2022-05-11 05:16:10|304.44|301.64|304.39|301.59|304.44|301.64|304.22|301.42|0
1652246180000|2022-05-11 05:16:20|304.44|301.64|304.44|301.64|304.44|301.64|304.33|301.53|0
1652246190000|2022-05-11 05:16:30|304.39|301.59|304.5|301.7|304.5|301.7|304.39|301.59|0
1652246200000|2022-05-11 05:16:40|304.44|301.64|304.78|301.98|304.78|301.98|304.44|301.64|0
1652246210000|2022-05-11 05:16:50|304.83|302.03|304.78|301.98|304.83|302.03|304.72|301.92|0
1652246220000|2022-05-11 05:17:00|304.89|302.09|304.78|301.98|304.89|302.09|304.78|301.98|0
1652246230000|2022-05-11 05:17:10|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1652246240000|2022-05-11 05:17:20|304.78|301.98|304.89|302.09|304.95|302.15|304.78|301.98|0
1652246250000|2022-05-11 05:17:30|304.66|301.86|304.89|302.09|304.89|302.09|304.66|301.86|0
1652246260000|2022-05-11 05:17:40|304.83|302.03|304.89|302.09|304.89|302.09|304.83|302.03|0
1652246270000|2022-05-11 05:17:50|305|302.2|304.89|302.09|305|302.2|304.89|302.09|0
1652246280000|2022-05-11 05:18:00|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1652246290000|2022-05-11 05:18:10|305|302.2|305.11|302.31|305.11|302.31|305|302.2|0
1652246300000|2022-05-11 05:18:20|305|302.2|305.17|302.37|305.22|302.42|305|302.2|0
1652246310000|2022-05-11 05:18:30|305.22|302.42|305.22|302.42|305.22|302.42|305.17|302.37|0
1652246320000|2022-05-11 05:18:40|305.17|302.37|305.33|302.53|305.33|302.53|305.17|302.37|0
1652246330000|2022-05-11 05:18:50|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1652246340000|2022-05-11 05:19:00|305.44|302.64|305.28|302.48|305.44|302.64|305.28|302.48|0
1652246350000|2022-05-11 05:19:10|305.22|302.42|305.44|302.64|305.44|302.64|305.22|302.42|0
1652246360000|2022-05-11 05:19:20|305.39|302.59|305.44|302.64|305.44|302.64|305.39|302.59|0
1652246370000|2022-05-11 05:19:30|305.67|302.87|305.78|302.98|305.78|302.98|305.67|302.87|0
1652246380000|2022-05-11 05:19:40|305.73|302.93|305.84|303.04|305.84|303.04|305.73|302.93|0
1652246390000|2022-05-11 05:19:50|306|303.2|306.17|303.37|306.23|303.43|305.95|303.15|0
1652246400000|2022-05-11 05:20:00|306.06|303.26|306.34|303.54|306.34|303.54|306|303.2|0
1652246410000|2022-05-11 05:20:10|306.23|303.43|306|303.2|306.34|303.54|306|303.2|0
1652246420000|2022-05-11 05:20:20|306.12|303.32|306|303.2|306.12|303.32|306|303.2|0
1652246430000|2022-05-11 05:20:30|305.95|303.15|305.89|303.09|305.95|303.15|305.89|303.09|0
1652246440000|2022-05-11 05:20:40|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1652246450000|2022-05-11 05:20:50|305.78|302.98|305.61|302.81|305.78|302.98|305.61|302.81|0
1652246460000|2022-05-11 05:21:00|305.78|302.98|306|303.2|306|303.2|305.78|302.98|0
1652246470000|2022-05-11 05:21:10|305.95|303.15|305.89|303.09|305.95|303.15|305.89|303.09|0
1652246480000|2022-05-11 05:21:20|306|303.2|306|303.2|306|303.2|306|303.2|0
1652246490000|2022-05-11 05:21:30|306.11|303.31|306.11|303.31|306.11|303.31|306.11|303.31|0
1652246500000|2022-05-11 05:21:40|306.17|303.37|306.23|303.43|306.23|303.43|306.11|303.31|0
1652246510000|2022-05-11 05:21:50|306.34|303.54|306.28|303.48|306.34|303.54|306.23|303.43|0
1652246520000|2022-05-11 05:22:00|306.34|303.54|306.11|303.31|306.34|303.54|306.11|303.31|0
1652246530000|2022-05-11 05:22:10|306.23|303.43|306.11|303.31|306.23|303.43|306.11|303.31|0
1652246550000|2022-05-11 05:22:30|306.23|303.43|306.23|303.43|306.23|303.43|306.23|303.43|0
1652246560000|2022-05-11 05:22:40|306.34|303.54|306.17|303.37|306.45|303.65|306.17|303.37|0
1652246570000|2022-05-11 05:22:50|306.11|303.31|306.11|303.31|306.11|303.31|306.11|303.31|0
1652246580000|2022-05-11 05:23:00|306|303.2|306|303.2|306|303.2|305.95|303.15|0
1652246590000|2022-05-11 05:23:10|305.89|303.09|305.67|302.87|305.89|303.09|305.67|302.87|0
1652246600000|2022-05-11 05:23:20|305.72|302.92|305.78|302.98|305.78|302.98|305.72|302.92|0
1652246610000|2022-05-11 05:23:30|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1652246620000|2022-05-11 05:23:40|305.55|302.75|305.55|302.75|305.61|302.81|305.55|302.75|0
1652246630000|2022-05-11 05:23:50|305.67|302.87|305.78|302.98|305.78|302.98|305.67|302.87|0
1652246640000|2022-05-11 05:24:00|305.89|303.09|305.95|303.15|305.95|303.15|305.89|303.09|0
1652246650000|2022-05-11 05:24:10|305.89|303.09|306|303.2|306|303.2|305.89|303.09|0
1652246660000|2022-05-11 05:24:20|305.89|303.09|305.95|303.15|305.95|303.15|305.89|303.09|0
1652246670000|2022-05-11 05:24:30|306|303.2|306.23|303.43|306.23|303.43|306|303.2|0
1652246680000|2022-05-11 05:24:40|306.4|303.6|306.06|303.26|306.4|303.6|306.06|303.26|0
1652246690000|2022-05-11 05:24:50|306.11|303.31|306.11|303.31|306.11|303.31|306|303.2|0
1652246700000|2022-05-11 05:25:00|306|303.2|305.95|303.15|306|303.2|305.89|303.09|0
1652246710000|2022-05-11 05:25:10|305.55|302.75|305.72|302.92|305.72|302.92|305.55|302.75|0
1652246720000|2022-05-11 05:25:20|305.44|302.64|305.44|302.64|305.44|302.64|305.44|302.64|0
1652246730000|2022-05-11 05:25:30|305.22|302.42|305.33|302.53|305.33|302.53|305.22|302.42|0
1652246740000|2022-05-11 05:25:40|305.28|302.48|305.16|302.36|305.28|302.48|305.16|302.36|0
1652246750000|2022-05-11 05:25:50|305.11|302.31|304.88|302.08|305.11|302.31|304.88|302.08|0
1652246760000|2022-05-11 05:26:00|304.77|301.97|304.88|302.08|304.88|302.08|304.77|301.97|0
1652246770000|2022-05-11 05:26:10|304.99|302.19|304.99|302.19|305.05|302.25|304.99|302.19|0
1652246780000|2022-05-11 05:26:20|305.05|302.25|304.77|301.97|305.05|302.25|304.77|301.97|0
1652246790000|2022-05-11 05:26:30|304.66|301.86|304.72|301.92|304.72|301.92|304.66|301.86|0
1652246800000|2022-05-11 05:26:40|304.66|301.86|304.88|302.08|304.88|302.08|304.66|301.86|0
1652246810000|2022-05-11 05:26:50|304.77|301.97|304.88|302.08|304.88|302.08|304.77|301.97|0
1652246820000|2022-05-11 05:27:00|304.94|302.14|304.88|302.08|304.94|302.14|304.88|302.08|0
1652246830000|2022-05-11 05:27:10|304.94|302.14|304.99|302.19|304.99|302.19|304.94|302.14|0
1652246840000|2022-05-11 05:27:20|305.11|302.31|305.16|302.36|305.22|302.42|305.11|302.31|0
1652246850000|2022-05-11 05:27:30|305.11|302.31|304.88|302.08|305.11|302.31|304.88|302.08|0
1652246860000|2022-05-11 05:27:40|304.99|302.19|305.11|302.31|305.11|302.31|304.99|302.19|0
1652246870000|2022-05-11 05:27:50|305.16|302.36|305.11|302.31|305.16|302.36|305.11|302.31|0
1652246880000|2022-05-11 05:28:00|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1652246890000|2022-05-11 05:28:10|305.11|302.31|305.16|302.36|305.16|302.36|305.11|302.31|0
1652246900000|2022-05-11 05:28:20|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1652246910000|2022-05-11 05:28:30|305.1|302.3|305.1|302.3|305.16|302.36|305.1|302.3|0
1652246920000|2022-05-11 05:28:40|304.88|302.08|304.88|302.08|304.88|302.08|304.88|302.08|0
1652246930000|2022-05-11 05:28:50|304.83|302.03|304.77|301.97|304.83|302.03|304.77|301.97|0
1652246940000|2022-05-11 05:29:00|304.66|301.86|304.88|302.08|304.88|302.08|304.66|301.86|0
1652246950000|2022-05-11 05:29:10|304.77|301.97|304.66|301.86|304.77|301.97|304.66|301.86|0
1652246960000|2022-05-11 05:29:20|304.72|301.92|304.66|301.86|304.72|301.92|304.66|301.86|0
1652246970000|2022-05-11 05:29:30|304.6|301.8|304.43|301.63|304.6|301.8|304.43|301.63|0
1652246980000|2022-05-11 05:29:40|304.55|301.75|304.43|301.63|304.55|301.75|304.43|301.63|0
1652246990000|2022-05-11 05:29:50|304.38|301.58|304.21|301.41|304.38|301.58|304.21|301.41|0
1652247000000|2022-05-11 05:30:00|304.32|301.52|304.21|301.41|304.32|301.52|304.21|301.41|0
1652247010000|2022-05-11 05:30:10|304.32|301.52|304.21|301.41|304.32|301.52|304.21|301.41|0
1652247020000|2022-05-11 05:30:20|304.32|301.52|304.32|301.52|304.32|301.52|304.32|301.52|0
1652247030000|2022-05-11 05:30:30|304.32|301.52|304.49|301.69|304.49|301.69|304.32|301.52|0
1652247040000|2022-05-11 05:30:40|304.43|301.63|304.49|301.69|304.55|301.75|304.43|301.63|0
1652247050000|2022-05-11 05:30:50|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1652247060000|2022-05-11 05:31:00|304.6|301.8|304.6|301.8|304.6|301.8|304.49|301.69|0
1652247070000|2022-05-11 05:31:10|304.49|301.69|304.49|301.69|304.55|301.75|304.49|301.69|0
1652247080000|2022-05-11 05:31:20|304.55|301.75|304.55|301.75|304.6|301.8|304.55|301.75|0
1652247090000|2022-05-11 05:31:30|304.66|301.86|304.88|302.08|304.88|302.08|304.66|301.86|0
1652247110000|2022-05-11 05:31:50|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1652247120000|2022-05-11 05:32:00|304.71|301.91|304.71|301.91|304.71|301.91|304.6|301.8|0
1652247130000|2022-05-11 05:32:10|304.94|302.14|304.94|302.14|304.94|302.14|304.88|302.08|0
1652247140000|2022-05-11 05:32:20|304.77|301.97|304.54|301.74|304.83|302.03|304.54|301.74|0
1652247150000|2022-05-11 05:32:30|304.66|301.86|304.66|301.86|304.71|301.91|304.66|301.86|0
1652247160000|2022-05-11 05:32:40|304.43|301.63|304.49|301.69|304.49|301.69|304.43|301.63|0
1652247170000|2022-05-11 05:32:50|304.43|301.63|304.43|301.63|304.43|301.63|304.43|301.63|0
1652247180000|2022-05-11 05:33:00|304.54|301.74|304.43|301.63|304.54|301.74|304.38|301.58|0
1652247190000|2022-05-11 05:33:10|304.38|301.58|304.38|301.58|304.38|301.58|304.38|301.58|0
1652247200000|2022-05-11 05:33:20|304.27|301.47|304.21|301.41|304.27|301.47|304.21|301.41|0
1652247210000|2022-05-11 05:33:30|304.32|301.52|304.54|301.74|304.54|301.74|304.32|301.52|0
1652247220000|2022-05-11 05:33:40|304.43|301.63|304.6|301.8|304.66|301.86|304.43|301.63|0
1652247230000|2022-05-11 05:33:50|304.71|301.91|304.71|301.91|304.71|301.91|304.71|301.91|0
1652247240000|2022-05-11 05:34:00|304.66|301.86|304.6|301.8|304.66|301.86|304.6|301.8|0
1652247250000|2022-05-11 05:34:10|304.54|301.74|304.54|301.74|304.54|301.74|304.49|301.69|0
1652247260000|2022-05-11 05:34:20|304.6|301.8|304.71|301.91|304.71|301.91|304.6|301.8|0
1652247270000|2022-05-11 05:34:30|304.77|301.97|304.88|302.08|304.88|302.08|304.66|301.86|0
1652247280000|2022-05-11 05:34:40|304.82|302.02|304.77|301.97|304.88|302.08|304.77|301.97|0
1652247290000|2022-05-11 05:34:50|304.71|301.91|304.6|301.8|304.71|301.91|304.6|301.8|0
1652247300000|2022-05-11 05:35:00|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1652247310000|2022-05-11 05:35:10|304.43|301.63|304.43|301.63|304.43|301.63|304.43|301.63|0
1652247320000|2022-05-11 05:35:20|304.49|301.69|304.49|301.69|304.49|301.69|304.49|301.69|0
1652247330000|2022-05-11 05:35:30|304.43|301.63|304.49|301.69|304.49|301.69|304.43|301.63|0
1652247340000|2022-05-11 05:35:40|304.43|301.63|304.54|301.74|304.54|301.74|304.43|301.63|0
1652247360000|2022-05-11 05:36:00|304.65|301.85|304.71|301.91|304.71|301.91|304.65|301.85|0
1652247370000|2022-05-11 05:36:10|304.65|301.85|304.77|301.97|304.77|301.97|304.65|301.85|0
1652247380000|2022-05-11 05:36:20|304.71|301.91|304.71|301.91|304.71|301.91|304.65|301.85|0
1652247390000|2022-05-11 05:36:30|304.65|301.85|304.65|301.85|304.71|301.91|304.65|301.85|0
1652247400000|2022-05-11 05:36:40|304.6|301.8|304.54|301.74|304.6|301.8|304.54|301.74|0
1652247410000|2022-05-11 05:36:50|304.6|301.8|304.49|301.69|304.6|301.8|304.49|301.69|0
1652247420000|2022-05-11 05:37:00|304.54|301.74|304.65|301.85|304.71|301.91|304.54|301.74|0
1652247430000|2022-05-11 05:37:10|304.77|301.97|305.1|302.3|305.1|302.3|304.77|301.97|0
1652247440000|2022-05-11 05:37:20|305.16|302.36|305.38|302.58|305.38|302.58|305.16|302.36|0
1652247450000|2022-05-11 05:37:30|305.32|302.52|305.44|302.64|305.44|302.64|305.27|302.47|0
1652247460000|2022-05-11 05:37:40|305.32|302.52|305.27|302.47|305.38|302.58|305.27|302.47|0
1652247470000|2022-05-11 05:37:50|305.21|302.41|305.27|302.47|305.32|302.52|305.21|302.41|0
1652247480000|2022-05-11 05:38:00|305.21|302.41|305.21|302.41|305.32|302.52|305.21|302.41|0
1652247490000|2022-05-11 05:38:10|305.27|302.47|305.27|302.47|305.27|302.47|305.21|302.41|0
1652247500000|2022-05-11 05:38:20|305.32|302.52|305.32|302.52|305.32|302.52|305.27|302.47|0
1652247510000|2022-05-11 05:38:30|305.16|302.36|305.1|302.3|305.16|302.36|304.99|302.19|0
1652247520000|2022-05-11 05:38:40|305.21|302.41|305.21|302.41|305.21|302.41|305.21|302.41|0
1652247530000|2022-05-11 05:38:50|305.16|302.36|305.16|302.36|305.21|302.41|305.16|302.36|0
1652247540000|2022-05-11 05:39:00|305.05|302.25|304.99|302.19|305.05|302.25|304.99|302.19|0
1652247550000|2022-05-11 05:39:10|304.93|302.13|305.1|302.3|305.1|302.3|304.93|302.13|0
1652247560000|2022-05-11 05:39:20|305.05|302.25|304.88|302.08|305.05|302.25|304.88|302.08|0
1652247570000|2022-05-11 05:39:30|304.99|302.19|305.1|302.3|305.16|302.36|304.99|302.19|0
1652247580000|2022-05-11 05:39:40|305.16|302.36|305.1|302.3|305.21|302.41|305.1|302.3|0
1652247600000|2022-05-11 05:40:00|305.05|302.25|304.93|302.13|305.05|302.25|304.93|302.13|0
1652247610000|2022-05-11 05:40:10|304.99|302.19|305.1|302.3|305.1|302.3|304.99|302.19|0
1652247620000|2022-05-11 05:40:20|305.21|302.41|305.21|302.41|305.21|302.41|305.16|302.36|0
1652247630000|2022-05-11 05:40:30|305.16|302.36|305.16|302.36|305.27|302.47|305.16|302.36|0
1652247640000|2022-05-11 05:40:40|305.1|302.3|305.05|302.25|305.1|302.3|304.99|302.19|0
1652247650000|2022-05-11 05:40:50|305.1|302.3|304.99|302.19|305.1|302.3|304.99|302.19|0
1652247670000|2022-05-11 05:41:10|305.1|302.3|304.99|302.19|305.16|302.36|304.99|302.19|0
1652247680000|2022-05-11 05:41:20|304.82|302.02|304.88|302.08|304.88|302.08|304.82|302.02|0
1652247690000|2022-05-11 05:41:30|304.99|302.19|304.99|302.19|305.04|302.24|304.99|302.19|0
1652247700000|2022-05-11 05:41:40|305.04|302.24|305.16|302.36|305.16|302.36|305.04|302.24|0
1652247710000|2022-05-11 05:41:50|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1652247720000|2022-05-11 05:42:00|305.21|302.41|305.21|302.41|305.21|302.41|305.21|302.41|0
1652247770000|2022-05-11 05:42:50|305.1|302.3|304.99|302.19|305.21|302.41|304.99|302.19|0
1652247780000|2022-05-11 05:43:00|305.1|302.3|305.21|302.41|305.21|302.41|305.1|302.3|0
1652247790000|2022-05-11 05:43:10|305.32|302.52|305.38|302.58|305.43|302.63|305.32|302.52|0
1652247800000|2022-05-11 05:43:20|305.43|302.63|305.27|302.47|305.43|302.63|305.27|302.47|0
1652247810000|2022-05-11 05:43:30|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1652247830000|2022-05-11 05:43:50|305.38|302.58|305.43|302.63|305.43|302.63|305.32|302.52|0
1652247840000|2022-05-11 05:44:00|305.54|302.74|305.66|302.86|305.66|302.86|305.54|302.74|0
1652247850000|2022-05-11 05:44:10|305.77|302.97|305.71|302.91|305.77|302.97|305.71|302.91|0
1652247860000|2022-05-11 05:44:20|305.66|302.86|305.66|302.86|305.66|302.86|305.6|302.8|0
1652247870000|2022-05-11 05:44:30|305.77|302.97|305.77|302.97|305.77|302.97|305.77|302.97|0
1652247880000|2022-05-11 05:44:40|305.71|302.91|305.88|303.08|305.88|303.08|305.66|302.86|0
1652247890000|2022-05-11 05:44:50|305.83|303.03|305.66|302.86|305.88|303.08|305.66|302.86|0
1652247900000|2022-05-11 05:45:00|305.71|302.91|305.66|302.86|305.88|303.08|305.66|302.86|0
1652247910000|2022-05-11 05:45:10|305.6|302.8|305.77|302.97|305.77|302.97|305.6|302.8|0
1652247920000|2022-05-11 05:45:20|305.71|302.91|305.54|302.74|305.71|302.91|305.54|302.74|0
1652247930000|2022-05-11 05:45:30|305.6|302.8|305.71|302.91|305.71|302.91|305.6|302.8|0
1652247940000|2022-05-11 05:45:40|305.77|302.97|305.71|302.91|305.77|302.97|305.71|302.91|0
1652247950000|2022-05-11 05:45:50|305.66|302.86|305.77|302.97|305.77|302.97|305.66|302.86|0
1652247960000|2022-05-11 05:46:00|305.66|302.86|305.77|302.97|305.77|302.97|305.65|302.85|0
1652247970000|2022-05-11 05:46:10|305.71|302.91|305.54|302.74|305.71|302.91|305.54|302.74|0
1652247980000|2022-05-11 05:46:20|305.6|302.8|305.54|302.74|305.6|302.8|305.54|302.74|0
1652248000000|2022-05-11 05:46:40|305.43|302.63|305.04|302.24|305.43|302.63|305.04|302.24|0
1652248010000|2022-05-11 05:46:50|304.98|302.18|304.98|302.18|304.98|302.18|304.93|302.13|0
1652248020000|2022-05-11 05:47:00|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1652248030000|2022-05-11 05:47:10|305.15|302.35|305.1|302.3|305.15|302.35|305.1|302.3|0
1652248040000|2022-05-11 05:47:20|305.15|302.35|304.98|302.18|305.15|302.35|304.98|302.18|0
1652248050000|2022-05-11 05:47:30|304.87|302.07|304.93|302.13|304.93|302.13|304.87|302.07|0
1652248060000|2022-05-11 05:47:40|304.87|302.07|304.98|302.18|304.98|302.18|304.87|302.07|0
1652248070000|2022-05-11 05:47:50|304.93|302.13|304.98|302.18|304.98|302.18|304.93|302.13|0
1652248080000|2022-05-11 05:48:00|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1652248090000|2022-05-11 05:48:10|305.21|302.41|305.1|302.3|305.21|302.41|305.1|302.3|0
1652248100000|2022-05-11 05:48:20|305.04|302.24|304.82|302.02|305.04|302.24|304.82|302.02|0
1652248110000|2022-05-11 05:48:30|304.76|301.96|304.76|301.96|304.87|302.07|304.76|301.96|0
1652248120000|2022-05-11 05:48:40|304.71|301.91|304.76|301.96|304.76|301.96|304.71|301.91|0
1652248130000|2022-05-11 05:48:50|304.59|301.79|304.59|301.79|304.59|301.79|304.54|301.74|0
1652248140000|2022-05-11 05:49:00|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1652248150000|2022-05-11 05:49:10|304.59|301.79|304.65|301.85|304.65|301.85|304.59|301.79|0
1652248160000|2022-05-11 05:49:20|304.71|301.91|304.71|301.91|304.71|301.91|304.65|301.85|0
1652248170000|2022-05-11 05:49:30|304.65|301.85|304.82|302.02|304.87|302.07|304.65|301.85|0
1652248180000|2022-05-11 05:49:40|304.42|301.62|304.42|301.62|304.42|301.62|304.42|301.62|0
1652248190000|2022-05-11 05:49:50|304.59|301.79|304.76|301.96|304.76|301.96|304.59|301.79|0
1652248200000|2022-05-11 05:50:00|304.71|301.91|304.65|301.85|304.71|301.91|304.65|301.85|0
1652248210000|2022-05-11 05:50:10|304.76|301.96|304.76|301.96|304.76|301.96|304.76|301.96|0
1652248220000|2022-05-11 05:50:20|304.65|301.85|304.71|301.91|304.76|301.96|304.65|301.85|0
1652248230000|2022-05-11 05:50:30|304.76|301.96|304.48|301.68|304.76|301.96|304.48|301.68|0
1652248240000|2022-05-11 05:50:40|304.42|301.62|304.59|301.79|304.59|301.79|304.42|301.62|0
1652248250000|2022-05-11 05:50:50|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1652248260000|2022-05-11 05:51:00|304.42|301.62|304.54|301.74|304.54|301.74|304.42|301.62|0
1652248270000|2022-05-11 05:51:10|304.42|301.62|304.54|301.74|304.54|301.74|304.42|301.62|0
1652248280000|2022-05-11 05:51:20|304.59|301.79|304.76|301.96|304.76|301.96|304.54|301.74|0
1652248290000|2022-05-11 05:51:30|304.7|301.9|304.76|301.96|304.76|301.96|304.7|301.9|0
1652248300000|2022-05-11 05:51:40|304.65|301.85|304.65|301.85|304.65|301.85|304.65|301.85|0
1652248310000|2022-05-11 05:51:50|304.59|301.79|304.65|301.85|304.65|301.85|304.59|301.79|0
1652248320000|2022-05-11 05:52:00|304.7|301.9|304.7|301.9|304.76|301.96|304.65|301.85|0
1652248330000|2022-05-11 05:52:10|304.76|301.96|304.7|301.9|304.76|301.96|304.7|301.9|0
1652248340000|2022-05-11 05:52:20|304.76|301.96|304.76|301.96|304.82|302.02|304.76|301.96|0
1652248350000|2022-05-11 05:52:30|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1652248370000|2022-05-11 05:52:50|304.93|302.13|305.09|302.29|305.09|302.29|304.93|302.13|0
1652248380000|2022-05-11 05:53:00|305.2|302.4|305.37|302.57|305.37|302.57|305.2|302.4|0
1652248390000|2022-05-11 05:53:10|305.2|302.4|305.2|302.4|305.2|302.4|305.15|302.35|0
1652248400000|2022-05-11 05:53:20|305.09|302.29|305.2|302.4|305.2|302.4|305.09|302.29|0
1652248410000|2022-05-11 05:53:30|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1652248430000|2022-05-11 05:53:50|305.43|302.63|305.54|302.74|305.54|302.74|305.43|302.63|0
1652248440000|2022-05-11 05:54:00|305.43|302.63|305.49|302.69|305.49|302.69|305.37|302.57|0
1652248450000|2022-05-11 05:54:10|305.37|302.57|305.71|302.91|305.71|302.91|305.37|302.57|0
1652248460000|2022-05-11 05:54:20|305.76|302.96|305.71|302.91|305.76|302.96|305.71|302.91|0
1652248470000|2022-05-11 05:54:30|305.76|302.96|305.76|302.96|305.87|303.07|305.76|302.96|0
1652248480000|2022-05-11 05:54:40|305.93|303.13|305.93|303.13|305.99|303.19|305.87|303.07|0
1652248490000|2022-05-11 05:54:50|305.82|303.02|305.87|303.07|305.87|303.07|305.82|303.02|0
1652248500000|2022-05-11 05:55:00|305.82|303.02|305.99|303.19|305.99|303.19|305.82|303.02|0
1652248510000|2022-05-11 05:55:10|305.87|303.07|305.99|303.19|305.99|303.19|305.87|303.07|0
1652248520000|2022-05-11 05:55:20|306.1|303.3|306.55|303.75|306.55|303.75|306.1|303.3|0
1652248530000|2022-05-11 05:55:30|306.66|303.86|306.55|303.75|306.66|303.86|306.55|303.75|0
1652248540000|2022-05-11 05:55:40|306.49|303.69|306.43|303.63|306.49|303.69|306.38|303.58|0
1652248550000|2022-05-11 05:55:50|306.32|303.52|306.21|303.41|306.32|303.52|306.21|303.41|0
1652248560000|2022-05-11 05:56:00|306.16|303.36|306.16|303.36|306.16|303.36|306.1|303.3|0
1652248570000|2022-05-11 05:56:10|306.21|303.41|306.21|303.41|306.21|303.41|306.16|303.36|0
1652248590000|2022-05-11 05:56:30|306.16|303.36|305.99|303.19|306.16|303.36|305.99|303.19|0
1652248600000|2022-05-11 05:56:40|306.1|303.3|306.21|303.41|306.21|303.41|306.1|303.3|0
1652248610000|2022-05-11 05:56:50|306.1|303.3|306.16|303.36|306.16|303.36|306.1|303.3|0
1652248620000|2022-05-11 05:57:00|306.1|303.3|306.21|303.41|306.21|303.41|306.1|303.3|0
1652248630000|2022-05-11 05:57:10|306.1|303.3|306.1|303.3|306.1|303.3|306.1|303.3|0
1652248650000|2022-05-11 05:57:30|306.21|303.41|306.21|303.41|306.21|303.41|306.21|303.41|0
1652248670000|2022-05-11 05:57:50|306.27|303.47|306.21|303.41|306.27|303.47|306.21|303.41|0
1652248680000|2022-05-11 05:58:00|306.32|303.52|306.32|303.52|306.43|303.63|306.32|303.52|0
1652248700000|2022-05-11 05:58:20|306.27|303.47|306.21|303.41|306.27|303.47|306.21|303.41|0
1652248740000|2022-05-11 05:59:00|306.27|303.47|306.27|303.47|306.27|303.47|306.27|303.47|0
1652248750000|2022-05-11 05:59:10|306.21|303.41|306.21|303.41|306.32|303.52|306.21|303.41|0
1652248760000|2022-05-11 05:59:20|306.32|303.52|306.21|303.41|306.32|303.52|306.21|303.41|0
1652248770000|2022-05-11 05:59:30|305.98|303.18|306.04|303.24|306.04|303.24|305.98|303.18|0
1652248780000|2022-05-11 05:59:40|306.1|303.3|305.98|303.18|306.1|303.3|305.98|303.18|0
1652248790000|2022-05-11 05:59:50|306.04|303.24|305.71|302.91|306.04|303.24|305.71|302.91|0
1652248800000|2022-05-11 06:00:00|305.98|303.18|306.43|303.63|306.43|303.63|305.98|303.18|0
1652248810000|2022-05-11 06:00:10|306.21|303.41|306.32|303.52|306.32|303.52|306.21|303.41|0
1652248820000|2022-05-11 06:00:20|306.43|303.63|306.43|303.63|306.54|303.74|306.43|303.63|0
1652248830000|2022-05-11 06:00:30|306.32|303.52|306.15|303.35|306.32|303.52|306.15|303.35|0
1652248840000|2022-05-11 06:00:40|306.21|303.41|306.43|303.63|306.43|303.63|306.15|303.35|0
1652248850000|2022-05-11 06:00:50|306.32|303.52|306.43|303.63|306.43|303.63|306.32|303.52|0
1652248860000|2022-05-11 06:01:00|306.38|303.58|306.32|303.52|306.38|303.58|306.32|303.52|0
1652248870000|2022-05-11 06:01:10|306.54|303.74|306.71|303.91|306.71|303.91|306.54|303.74|0
1652248880000|2022-05-11 06:01:20|306.77|303.97|306.77|303.97|306.77|303.97|306.71|303.91|0
1652248890000|2022-05-11 06:01:30|306.54|303.74|306.43|303.63|306.54|303.74|306.43|303.63|0
1652248900000|2022-05-11 06:01:40|306.49|303.69|306.6|303.8|306.6|303.8|306.49|303.69|0
1652248910000|2022-05-11 06:01:50|306.54|303.74|306.88|304.08|306.88|304.08|306.54|303.74|0
1652248920000|2022-05-11 06:02:00|306.99|304.19|307.44|304.64|307.44|304.64|306.99|304.19|0
1652248930000|2022-05-11 06:02:10|307.55|304.75|307.22|304.42|307.67|304.87|307.22|304.42|0
1652248940000|2022-05-11 06:02:20|307.33|304.53|307.44|304.64|307.44|304.64|307.33|304.53|0
1652248950000|2022-05-11 06:02:30|307.55|304.75|307.5|304.7|307.55|304.75|307.5|304.7|0
1652248960000|2022-05-11 06:02:40|307.44|304.64|307.66|304.86|307.66|304.86|307.44|304.64|0
1652248970000|2022-05-11 06:02:50|308|305.2|307.78|304.98|308|305.2|307.78|304.98|0
1652248980000|2022-05-11 06:03:00|307.66|304.86|307.84|305.04|307.89|305.09|307.66|304.86|0
1652248990000|2022-05-11 06:03:10|307.5|304.7|307.22|304.42|307.5|304.7|307.22|304.42|0
1652249000000|2022-05-11 06:03:20|307.1|304.3|307.16|304.36|307.16|304.36|306.99|304.19|0
1652249010000|2022-05-11 06:03:30|307.22|304.42|307.33|304.53|307.33|304.53|307.22|304.42|0
1652249020000|2022-05-11 06:03:40|307.39|304.59|307.33|304.53|307.39|304.59|307.33|304.53|0
1652249030000|2022-05-11 06:03:50|307.21|304.41|307.16|304.36|307.21|304.41|307.16|304.36|0
1652249040000|2022-05-11 06:04:00|307.1|304.3|307.05|304.25|307.16|304.36|307.05|304.25|0
1652249050000|2022-05-11 06:04:10|306.77|303.97|306.94|304.14|306.99|304.19|306.77|303.97|0
1652249060000|2022-05-11 06:04:20|306.88|304.08|306.54|303.74|306.88|304.08|306.54|303.74|0
1652249070000|2022-05-11 06:04:30|306.77|303.97|306.88|304.08|306.88|304.08|306.77|303.97|0
1652249080000|2022-05-11 06:04:40|306.94|304.14|306.99|304.19|306.99|304.19|306.94|304.14|0
1652249090000|2022-05-11 06:04:50|306.88|304.08|307.1|304.3|307.1|304.3|306.88|304.08|0
1652249100000|2022-05-11 06:05:00|306.99|304.19|307.16|304.36|307.16|304.36|306.99|304.19|0
1652249110000|2022-05-11 06:05:10|307.1|304.3|307.1|304.3|307.1|304.3|306.94|304.14|0
1652249120000|2022-05-11 06:05:20|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1652249130000|2022-05-11 06:05:30|307.1|304.3|307.1|304.3|307.1|304.3|307.1|304.3|0
1652249140000|2022-05-11 06:05:40|307.05|304.25|307.27|304.47|307.27|304.47|307.05|304.25|0
1652249150000|2022-05-11 06:05:50|307.21|304.41|307.55|304.75|307.55|304.75|307.1|304.3|0
1652249160000|2022-05-11 06:06:00|307.44|304.64|307.55|304.75|307.55|304.75|307.44|304.64|0
1652249170000|2022-05-11 06:06:10|307.66|304.86|308|305.2|308|305.2|307.66|304.86|0
1652249180000|2022-05-11 06:06:20|307.89|305.09|307.78|304.98|307.89|305.09|307.78|304.98|0
1652249190000|2022-05-11 06:06:30|307.66|304.86|307.1|304.3|307.66|304.86|307.1|304.3|0
1652249200000|2022-05-11 06:06:40|307.05|304.25|307.21|304.41|307.21|304.41|307.05|304.25|0
1652249210000|2022-05-11 06:06:50|307.33|304.53|307.44|304.64|307.44|304.64|307.33|304.53|0
1652249220000|2022-05-11 06:07:00|307.33|304.53|307.1|304.3|307.33|304.53|307.1|304.3|0
1652249230000|2022-05-11 06:07:10|307.05|304.25|306.99|304.19|307.05|304.25|306.99|304.19|0
1652249240000|2022-05-11 06:07:20|307.1|304.3|306.93|304.13|307.1|304.3|306.93|304.13|0
1652249250000|2022-05-11 06:07:30|306.76|303.96|306.76|303.96|306.88|304.08|306.71|303.91|0
1652249260000|2022-05-11 06:07:40|306.88|304.08|307.05|304.25|307.05|304.25|306.88|304.08|0
1652249270000|2022-05-11 06:07:50|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1652249280000|2022-05-11 06:08:00|306.88|304.08|306.65|303.85|306.99|304.19|306.65|303.85|0
1652249290000|2022-05-11 06:08:10|306.76|303.96|306.76|303.96|306.76|303.96|306.71|303.91|0
1652249300000|2022-05-11 06:08:20|306.82|304.02|306.88|304.08|306.88|304.08|306.82|304.02|0
1652249310000|2022-05-11 06:08:30|306.76|303.96|306.71|303.91|306.76|303.96|306.65|303.85|0
1652249320000|2022-05-11 06:08:40|306.54|303.74|306.2|303.4|306.54|303.74|306.2|303.4|0
1652249330000|2022-05-11 06:08:50|306.26|303.46|306.37|303.57|306.37|303.57|306.26|303.46|0
1652249340000|2022-05-11 06:09:00|306.32|303.52|306.37|303.57|306.37|303.57|306.32|303.52|0
1652249350000|2022-05-11 06:09:10|306.43|303.63|306.37|303.57|306.43|303.63|306.37|303.57|0
1652249360000|2022-05-11 06:09:20|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1652249370000|2022-05-11 06:09:30|306.2|303.4|306.2|303.4|306.2|303.4|306.15|303.35|0
1652249380000|2022-05-11 06:09:40|306.09|303.29|305.87|303.07|306.09|303.29|305.87|303.07|0
1652249390000|2022-05-11 06:09:50|305.93|303.13|306.04|303.24|306.04|303.24|305.93|303.13|0
1652249400000|2022-05-11 06:10:00|306.09|303.29|306.04|303.24|306.09|303.29|305.98|303.18|0
1652249410000|2022-05-11 06:10:10|305.98|303.18|306.2|303.4|306.2|303.4|305.98|303.18|0
1652249420000|2022-05-11 06:10:20|306.31|303.51|306.43|303.63|306.54|303.74|306.31|303.51|0
1652249430000|2022-05-11 06:10:30|306.31|303.51|306.43|303.63|306.43|303.63|306.31|303.51|0
1652249440000|2022-05-11 06:10:40|306.54|303.74|306.43|303.63|306.54|303.74|306.43|303.63|0
1652249450000|2022-05-11 06:10:50|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1652249460000|2022-05-11 06:11:00|306.48|303.68|306.43|303.63|306.48|303.68|306.43|303.63|0
1652249470000|2022-05-11 06:11:10|306.31|303.51|306.37|303.57|306.37|303.57|306.31|303.51|0
1652249480000|2022-05-11 06:11:20|306.43|303.63|306.37|303.57|306.43|303.63|306.37|303.57|0
1652249490000|2022-05-11 06:11:30|306.31|303.51|306.2|303.4|306.31|303.51|306.04|303.24|0
1652249500000|2022-05-11 06:11:40|306.15|303.35|306.43|303.63|306.43|303.63|306.15|303.35|0
1652249510000|2022-05-11 06:11:50|306.31|303.51|306.2|303.4|306.31|303.51|306.2|303.4|0
1652249520000|2022-05-11 06:12:00|306.31|303.51|306.15|303.35|306.31|303.51|306.15|303.35|0
1652249530000|2022-05-11 06:12:10|306.2|303.4|306.2|303.4|306.2|303.4|306.2|303.4|0
1652249540000|2022-05-11 06:12:20|306.26|303.46|305.87|303.07|306.26|303.46|305.87|303.07|0
1652249550000|2022-05-11 06:12:30|305.81|303.01|305.87|303.07|305.87|303.07|305.81|303.01|0
1652249560000|2022-05-11 06:12:40|305.98|303.18|306.09|303.29|306.09|303.29|305.98|303.18|0
1652249570000|2022-05-11 06:12:50|306.15|303.35|305.98|303.18|306.2|303.4|305.98|303.18|0
1652249580000|2022-05-11 06:13:00|306.09|303.29|305.87|303.07|306.09|303.29|305.87|303.07|0
1652249590000|2022-05-11 06:13:10|305.98|303.18|305.92|303.12|305.98|303.18|305.87|303.07|0
1652249600000|2022-05-11 06:13:20|305.87|303.07|306.04|303.24|306.04|303.24|305.87|303.07|0
1652249610000|2022-05-11 06:13:30|306.09|303.29|306.04|303.24|306.15|303.35|306.04|303.24|0
1652249620000|2022-05-11 06:13:40|305.98|303.18|306.03|303.23|306.04|303.24|305.98|303.18|0
1652249630000|2022-05-11 06:13:50|306.09|303.29|306.03|303.23|306.09|303.29|306.03|303.23|0
1652249640000|2022-05-11 06:14:00|306.15|303.35|306.03|303.23|306.2|303.4|306.03|303.23|0
1652249650000|2022-05-11 06:14:10|305.98|303.18|306.09|303.29|306.09|303.29|305.92|303.12|0
1652249660000|2022-05-11 06:14:20|306.15|303.35|306.15|303.35|306.2|303.4|306.15|303.35|0
1652249670000|2022-05-11 06:14:30|306.09|303.29|305.98|303.18|306.2|303.4|305.98|303.18|0
1652249680000|2022-05-11 06:14:40|306.09|303.29|306.03|303.23|306.2|303.4|306.03|303.23|0
1652249690000|2022-05-11 06:14:50|305.98|303.18|305.86|303.06|306.03|303.23|305.86|303.06|0
1652249700000|2022-05-11 06:15:00|305.64|302.84|305.19|302.39|305.64|302.84|305.19|302.39|0
1652249710000|2022-05-11 06:15:10|304.8|302|304.41|301.61|304.8|302|304.41|301.61|0
1652249720000|2022-05-11 06:15:20|304.52|301.72|304.97|302.17|304.97|302.17|304.52|301.72|0
1652249730000|2022-05-11 06:15:30|304.86|302.06|304.86|302.06|304.92|302.12|304.86|302.06|0
1652249740000|2022-05-11 06:15:40|304.75|301.95|304.63|301.83|304.8|302|304.63|301.83|0
1652249750000|2022-05-11 06:15:50|304.52|301.72|304.86|302.06|304.86|302.06|304.52|301.72|0
1652249760000|2022-05-11 06:16:00|304.75|301.95|304.63|301.83|304.75|301.95|304.63|301.83|0
1652249770000|2022-05-11 06:16:10|304.58|301.78|304.52|301.72|304.63|301.83|304.52|301.72|0
1652249780000|2022-05-11 06:16:20|304.8|302|304.86|302.06|304.86|302.06|304.75|301.95|0
1652249790000|2022-05-11 06:16:30|304.8|302|304.86|302.06|304.86|302.06|304.8|302|0
1652249800000|2022-05-11 06:16:40|304.75|301.95|304.63|301.83|304.75|301.95|304.63|301.83|0
1652249810000|2022-05-11 06:16:50|304.75|301.95|304.63|301.83|304.75|301.95|304.63|301.83|0
1652249820000|2022-05-11 06:17:00|304.75|301.95|304.86|302.06|304.86|302.06|304.75|301.95|0
1652249830000|2022-05-11 06:17:10|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1652249840000|2022-05-11 06:17:20|305.03|302.23|305.08|302.28|305.08|302.28|305.03|302.23|0
1652249850000|2022-05-11 06:17:30|305.19|302.39|305.42|302.62|305.42|302.62|305.19|302.39|0
1652249860000|2022-05-11 06:17:40|305.53|302.73|305.36|302.56|305.53|302.73|305.36|302.56|0
1652249870000|2022-05-11 06:17:50|305.42|302.62|305.36|302.56|305.42|302.62|305.36|302.56|0
1652249880000|2022-05-11 06:18:00|305.25|302.45|305.25|302.45|305.3|302.5|305.25|302.45|0
1652249890000|2022-05-11 06:18:10|305.19|302.39|305.42|302.62|305.42|302.62|305.19|302.39|0
1652249900000|2022-05-11 06:18:20|305.36|302.56|305.3|302.5|305.36|302.56|305.25|302.45|0
1652249910000|2022-05-11 06:18:30|305.42|302.62|305.3|302.5|305.42|302.62|305.3|302.5|0
1652249920000|2022-05-11 06:18:40|305.25|302.45|304.8|302|305.25|302.45|304.8|302|0
1652249930000|2022-05-11 06:18:50|304.63|301.83|304.58|301.78|304.63|301.83|304.52|301.72|0
1652249940000|2022-05-11 06:19:00|304.52|301.72|304.3|301.5|304.52|301.72|304.19|301.39|0
1652249950000|2022-05-11 06:19:10|304.36|301.56|304.41|301.61|304.41|301.61|304.19|301.39|0
1652249960000|2022-05-11 06:19:20|304.63|301.83|304.63|301.83|304.69|301.89|304.63|301.83|0
1652249970000|2022-05-11 06:19:30|304.52|301.72|304.19|301.39|304.52|301.72|304.19|301.39|0
1652249980000|2022-05-11 06:19:40|303.52|300.72|303.63|300.83|303.69|300.89|303.52|300.72|0
1652249990000|2022-05-11 06:19:50|303.85|301.05|303.63|300.83|303.85|301.05|303.63|300.83|0
1652250000000|2022-05-11 06:20:00|303.58|300.78|303.41|300.61|303.58|300.78|303.3|300.5|0
1652250010000|2022-05-11 06:20:10|303.3|300.5|303.8|301|303.8|301|303.3|300.5|0
1652250020000|2022-05-11 06:20:20|303.69|300.89|303.74|300.94|303.8|301|303.69|300.89|0
1652250030000|2022-05-11 06:20:30|303.8|301|303.74|300.94|303.85|301.05|303.74|300.94|0
1652250040000|2022-05-11 06:20:40|303.85|301.05|303.85|301.05|303.85|301.05|303.85|301.05|0
1652250050000|2022-05-11 06:20:50|303.74|300.94|303.58|300.78|303.85|301.05|303.58|300.78|0
1652250060000|2022-05-11 06:21:00|303.52|300.72|303.91|301.11|303.91|301.11|303.52|300.72|0
1652250070000|2022-05-11 06:21:10|303.96|301.16|304.07|301.27|304.07|301.27|303.96|301.16|0
1652250080000|2022-05-11 06:21:20|303.96|301.16|303.63|300.83|303.96|301.16|303.63|300.83|0
1652250090000|2022-05-11 06:21:30|303.24|300.44|303.46|300.66|303.46|300.66|303.18|300.38|0
1652250100000|2022-05-11 06:21:40|303.3|300.5|303.46|300.66|303.46|300.66|303.3|300.5|0
1652250110000|2022-05-11 06:21:50|303.52|300.72|303.41|300.61|303.52|300.72|303.41|300.61|0
1652250120000|2022-05-11 06:22:00|303.3|300.5|303.41|300.61|303.41|300.61|303.18|300.38|0
1652250130000|2022-05-11 06:22:10|303.46|300.66|303.52|300.72|303.52|300.72|303.46|300.66|0
1652250140000|2022-05-11 06:22:20|303.41|300.61|303.18|300.38|303.41|300.61|303.18|300.38|0
1652250150000|2022-05-11 06:22:30|303.3|300.5|303.18|300.38|303.41|300.61|303.18|300.38|0
1652250160000|2022-05-11 06:22:40|303.29|300.49|303.46|300.66|303.46|300.66|303.29|300.49|0
1652250170000|2022-05-11 06:22:50|303.52|300.72|303.52|300.72|303.52|300.72|303.52|300.72|0
1652250180000|2022-05-11 06:23:00|303.41|300.61|303.35|300.55|303.41|300.61|303.29|300.49|0
1652250190000|2022-05-11 06:23:10|303.29|300.49|303.24|300.44|303.35|300.55|303.24|300.44|0
1652250200000|2022-05-11 06:23:20|303.18|300.38|303.18|300.38|303.35|300.55|303.18|300.38|0
1652250210000|2022-05-11 06:23:30|303.29|300.49|303.41|300.61|303.41|300.61|303.29|300.49|0
1652250220000|2022-05-11 06:23:40|303.35|300.55|303.18|300.38|303.35|300.55|303.18|300.38|0
1652250230000|2022-05-11 06:23:50|303.24|300.44|303.24|300.44|303.24|300.44|303.24|300.44|0
1652250240000|2022-05-11 06:24:00|303.18|300.38|303.29|300.49|303.29|300.49|303.18|300.38|0
1652250250000|2022-05-11 06:24:10|303.18|300.38|303.29|300.49|303.29|300.49|303.18|300.38|0
1652250260000|2022-05-11 06:24:20|303.52|300.72|303.57|300.77|303.63|300.83|303.52|300.72|0
1652250270000|2022-05-11 06:24:30|303.52|300.72|303.69|300.89|303.74|300.94|303.52|300.72|0
1652250280000|2022-05-11 06:24:40|303.91|301.11|304.07|301.27|304.07|301.27|303.91|301.11|0
1652250290000|2022-05-11 06:24:50|304.18|301.38|303.29|300.49|304.3|301.5|303.29|300.49|0
1652250300000|2022-05-11 06:25:00|303.35|300.55|303.4|300.6|303.4|300.6|303.35|300.55|0
1652250310000|2022-05-11 06:25:10|303.52|300.72|303.29|300.49|303.52|300.72|303.29|300.49|0
1652250320000|2022-05-11 06:25:20|303.24|300.44|303.46|300.66|303.52|300.72|303.24|300.44|0
1652250330000|2022-05-11 06:25:30|303.4|300.6|303.4|300.6|303.4|300.6|303.29|300.49|0
1652250340000|2022-05-11 06:25:40|303.46|300.66|303.52|300.72|303.52|300.72|303.46|300.66|0
1652250350000|2022-05-11 06:25:50|303.4|300.6|303.4|300.6|303.4|300.6|303.4|300.6|0
1652250360000|2022-05-11 06:26:00|303.52|300.72|304.07|301.27|304.41|301.61|303.52|300.72|0
1652250370000|2022-05-11 06:26:10|304.13|301.33|304.18|301.38|304.18|301.38|304.13|301.33|0
1652250380000|2022-05-11 06:26:20|304.24|301.44|304.29|301.49|304.29|301.49|304.24|301.44|0
1652250390000|2022-05-11 06:26:30|304.24|301.44|304.41|301.61|304.41|301.61|304.18|301.38|0
1652250400000|2022-05-11 06:26:40|304.46|301.66|304.29|301.49|304.46|301.66|304.29|301.49|0
1652250410000|2022-05-11 06:26:50|304.41|301.61|304.07|301.27|304.41|301.61|304.07|301.27|0
1652250420000|2022-05-11 06:27:00|303.96|301.16|303.8|301|303.96|301.16|303.74|300.94|0
1652250430000|2022-05-11 06:27:10|303.63|300.83|303.85|301.05|303.85|301.05|303.63|300.83|0
1652250440000|2022-05-11 06:27:20|303.74|300.94|303.85|301.05|303.85|301.05|303.74|300.94|0
1652250450000|2022-05-11 06:27:30|303.96|301.16|303.96|301.16|303.96|301.16|303.91|301.11|0
1652250460000|2022-05-11 06:27:40|304.02|301.22|304.07|301.27|304.13|301.33|304.02|301.22|0
1652250470000|2022-05-11 06:27:50|304.18|301.38|304.13|301.33|304.18|301.38|304.13|301.33|0
1652250480000|2022-05-11 06:28:00|304.07|301.27|304.29|301.49|304.29|301.49|304.07|301.27|0
1652250490000|2022-05-11 06:28:10|304.07|301.27|304.07|301.27|304.07|301.27|304.07|301.27|0
1652250500000|2022-05-11 06:28:20|303.96|301.16|304.07|301.27|304.07|301.27|303.96|301.16|0
1652250510000|2022-05-11 06:28:30|304.13|301.33|304.07|301.27|304.13|301.33|304.07|301.27|0
1652250520000|2022-05-11 06:28:40|304.02|301.22|304.02|301.22|304.02|301.22|303.96|301.16|0
1652250530000|2022-05-11 06:28:50|304.18|301.38|304.02|301.22|304.18|301.38|304.02|301.22|0
1652250540000|2022-05-11 06:29:00|304.07|301.27|303.85|301.05|304.13|301.33|303.85|301.05|0
1652250550000|2022-05-11 06:29:10|303.96|301.16|304.07|301.27|304.07|301.27|303.96|301.16|0
1652250560000|2022-05-11 06:29:20|304.13|301.33|304.07|301.27|304.13|301.33|304.07|301.27|0
1652250570000|2022-05-11 06:29:30|304.02|301.22|303.85|301.05|304.07|301.27|303.85|301.05|0
1652250580000|2022-05-11 06:29:40|303.91|301.11|303.63|300.83|303.91|301.11|303.63|300.83|0
1652250590000|2022-05-11 06:29:50|303.57|300.77|303.74|300.94|303.74|300.94|303.57|300.77|0
1652250600000|2022-05-11 06:30:00|303.62|300.82|303.68|300.88|303.68|300.88|303.62|300.82|0
1652250610000|2022-05-11 06:30:10|303.62|300.82|303.51|300.71|303.62|300.82|303.51|300.71|0
1652250620000|2022-05-11 06:30:20|303.29|300.49|303.35|300.55|303.35|300.55|303.24|300.44|0
1652250630000|2022-05-11 06:30:30|303.18|300.38|303.29|300.49|303.29|300.49|303.18|300.38|0
1652250640000|2022-05-11 06:30:40|303.4|300.6|303.29|300.49|303.4|300.6|303.29|300.49|0
1652250650000|2022-05-11 06:30:50|303.4|300.6|303.51|300.71|303.51|300.71|303.4|300.6|0
1652250660000|2022-05-11 06:31:00|303.35|300.55|303.35|300.55|303.35|300.55|303.35|300.55|0
1652250670000|2022-05-11 06:31:10|303.4|300.6|303.57|300.77|303.62|300.82|303.4|300.6|0
1652250680000|2022-05-11 06:31:20|303.68|300.88|303.57|300.77|303.74|300.94|303.57|300.77|0
1652250690000|2022-05-11 06:31:30|303.51|300.71|303.51|300.71|303.51|300.71|303.51|300.71|0
1652250700000|2022-05-11 06:31:40|303.57|300.77|303.62|300.82|303.74|300.94|303.57|300.77|0
1652250710000|2022-05-11 06:31:50|303.68|300.88|303.74|300.94|303.74|300.94|303.57|300.77|0
1652250720000|2022-05-11 06:32:00|303.79|300.99|303.85|301.05|303.85|301.05|303.79|300.99|0
1652250730000|2022-05-11 06:32:10|303.9|301.1|303.85|301.05|303.9|301.1|303.85|301.05|0
1652250740000|2022-05-11 06:32:20|303.74|300.94|303.74|300.94|303.74|300.94|303.68|300.88|0
1652250750000|2022-05-11 06:32:30|303.57|300.77|303.51|300.71|303.57|300.77|303.51|300.71|0
1652250760000|2022-05-11 06:32:40|303.73|300.93|303.79|300.99|303.85|301.05|303.73|300.93|0
1652250770000|2022-05-11 06:32:50|303.68|300.88|303.68|300.88|303.68|300.88|303.62|300.82|0
1652250780000|2022-05-11 06:33:00|303.62|300.82|303.57|300.77|303.62|300.82|303.57|300.77|0
1652250790000|2022-05-11 06:33:10|303.51|300.71|303.57|300.77|303.57|300.77|303.51|300.71|0
1652250800000|2022-05-11 06:33:20|303.62|300.82|303.62|300.82|303.68|300.88|303.62|300.82|0
1652250810000|2022-05-11 06:33:30|303.57|300.77|303.57|300.77|303.68|300.88|303.57|300.77|0
1652250820000|2022-05-11 06:33:40|303.62|300.82|303.51|300.71|303.62|300.82|303.51|300.71|0
1652250830000|2022-05-11 06:33:50|303.4|300.6|303.4|300.6|303.4|300.6|303.4|300.6|0
1652250840000|2022-05-11 06:34:00|303.51|300.71|303.57|300.77|303.57|300.77|303.51|300.71|0
1652250850000|2022-05-11 06:34:10|303.62|300.82|303.68|300.88|303.68|300.88|303.62|300.82|0
1652250860000|2022-05-11 06:34:20|303.73|300.93|303.85|301.05|303.85|301.05|303.73|300.93|0
1652250870000|2022-05-11 06:34:30|303.73|300.93|303.79|300.99|303.79|300.99|303.73|300.93|0
1652250880000|2022-05-11 06:34:40|303.85|301.05|303.96|301.16|303.96|301.16|303.85|301.05|0
1652250890000|2022-05-11 06:34:50|304.01|301.21|304.13|301.33|304.13|301.33|304.01|301.21|0
1652250900000|2022-05-11 06:35:00|304.24|301.44|304.29|301.49|304.4|301.6|304.24|301.44|0
1652250910000|2022-05-11 06:35:10|304.24|301.44|304.29|301.49|304.29|301.49|304.24|301.44|0
1652250920000|2022-05-11 06:35:20|304.4|301.6|304.4|301.6|304.4|301.6|304.4|301.6|0
1652250930000|2022-05-11 06:35:30|306.97|304.17|307.03|304.23|307.03|304.23|306.97|304.17|0
1652250940000|2022-05-11 06:35:40|306.97|304.17|305.85|303.05|306.97|304.17|305.74|302.94|0
1652250950000|2022-05-11 06:35:50|305.96|303.16|306.29|303.49|306.29|303.49|305.96|303.16|0
1652250960000|2022-05-11 06:36:00|306.4|303.6|307.64|304.84|307.64|304.84|306.29|303.49|0
1652250970000|2022-05-11 06:36:10|307.75|304.95|307.97|305.17|307.97|305.17|307.75|304.95|0
1652250980000|2022-05-11 06:36:20|307.75|304.95|307.64|304.84|307.75|304.95|307.64|304.84|0
1652250990000|2022-05-11 06:36:30|307.53|304.73|307.53|304.73|307.53|304.73|307.47|304.67|0
1652251000000|2022-05-11 06:36:40|307.64|304.84|307.81|305.01|307.81|305.01|307.64|304.84|0
1652251010000|2022-05-11 06:36:50|307.64|304.84|307.75|304.95|307.75|304.95|307.64|304.84|0
1652251020000|2022-05-11 06:37:00|307.86|305.06|308.03|305.23|308.03|305.23|307.86|305.06|0
1652251030000|2022-05-11 06:37:10|307.97|305.17|307.64|304.84|307.97|305.17|307.64|304.84|0
1652251040000|2022-05-11 06:37:20|307.7|304.9|307.75|304.95|307.75|304.95|307.7|304.9|0
1652251050000|2022-05-11 06:37:30|307.86|305.06|307.97|305.17|307.97|305.17|307.86|305.06|0
1652251060000|2022-05-11 06:37:40|308.03|305.23|308.03|305.23|308.03|305.23|307.97|305.17|0
1652251070000|2022-05-11 06:37:50|307.97|305.17|308.08|305.28|308.08|305.28|307.97|305.17|0
1652251080000|2022-05-11 06:38:00|308.2|305.4|308.42|305.62|308.42|305.62|308.2|305.4|0
1652251090000|2022-05-11 06:38:10|308.48|305.68|308.2|305.4|308.48|305.68|308.2|305.4|0
1652251100000|2022-05-11 06:38:20|308.25|305.45|308.25|305.45|308.31|305.51|308.25|305.45|0
1652251110000|2022-05-11 06:38:30|308.2|305.4|308.25|305.45|308.25|305.45|308.2|305.4|0
1652251120000|2022-05-11 06:38:40|308.2|305.4|308.31|305.51|308.31|305.51|308.2|305.4|0
1652251130000|2022-05-11 06:38:50|308.42|305.62|308.53|305.73|308.53|305.73|308.42|305.62|0
1652251140000|2022-05-11 06:39:00|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1652251150000|2022-05-11 06:39:10|308.53|305.73|308.08|305.28|308.53|305.73|308.08|305.28|0
1652251160000|2022-05-11 06:39:20|308.2|305.4|308.2|305.4|308.25|305.45|308.2|305.4|0
1652251170000|2022-05-11 06:39:30|308.42|305.62|308.37|305.57|308.42|305.62|308.37|305.57|0
1652251180000|2022-05-11 06:39:40|308.42|305.62|308.42|305.62|308.42|305.62|308.42|305.62|0
1652251190000|2022-05-11 06:39:50|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1652251200000|2022-05-11 06:40:00|308.42|305.62|308.03|305.23|308.42|305.62|308.03|305.23|0
1652251210000|2022-05-11 06:40:10|307.97|305.17|308.03|305.23|308.08|305.28|307.97|305.17|0
1652251220000|2022-05-11 06:40:20|308.08|305.28|307.97|305.17|308.08|305.28|307.97|305.17|0
1652251230000|2022-05-11 06:40:30|307.86|305.06|307.75|304.95|307.86|305.06|307.69|304.89|0
1652251240000|2022-05-11 06:40:40|307.86|305.06|307.75|304.95|307.86|305.06|307.75|304.95|0
1652251250000|2022-05-11 06:40:50|307.86|305.06|307.97|305.17|308.03|305.23|307.86|305.06|0
1652251260000|2022-05-11 06:41:00|307.86|305.06|307.58|304.78|307.86|305.06|307.52|304.72|0
1652251270000|2022-05-11 06:41:10|307.75|304.95|307.69|304.89|307.81|305.01|307.69|304.89|0
1652251280000|2022-05-11 06:41:20|307.75|304.95|307.64|304.84|307.75|304.95|307.64|304.84|0
1652251290000|2022-05-11 06:41:30|307.69|304.89|307.64|304.84|307.69|304.89|307.64|304.84|0
1652251300000|2022-05-11 06:41:40|307.52|304.72|307.52|304.72|307.58|304.78|307.52|304.72|0
1652251310000|2022-05-11 06:41:50|307.64|304.84|307.52|304.72|307.64|304.84|307.52|304.72|0
1652251320000|2022-05-11 06:42:00|307.64|304.84|307.41|304.61|307.64|304.84|307.41|304.61|0
1652251330000|2022-05-11 06:42:10|307.52|304.72|307.3|304.5|307.52|304.72|307.3|304.5|0
1652251340000|2022-05-11 06:42:20|307.25|304.45|307.19|304.39|307.25|304.45|307.14|304.34|0
1652251350000|2022-05-11 06:42:30|307.25|304.45|307.14|304.34|307.25|304.45|307.14|304.34|0
1652251360000|2022-05-11 06:42:40|307.08|304.28|306.97|304.17|307.08|304.28|306.97|304.17|0
1652251370000|2022-05-11 06:42:50|307.25|304.45|307.47|304.67|307.47|304.67|307.25|304.45|0
1652251380000|2022-05-11 06:43:00|307.52|304.72|307.47|304.67|307.58|304.78|307.47|304.67|0
1652251390000|2022-05-11 06:43:10|307.52|304.72|307.52|304.72|307.52|304.72|307.47|304.67|0
1652251400000|2022-05-11 06:43:20|307.47|304.67|307.36|304.56|307.52|304.72|307.36|304.56|0
1652251410000|2022-05-11 06:43:30|307.3|304.5|307.63|304.83|307.63|304.83|307.3|304.5|0
1652251420000|2022-05-11 06:43:40|307.75|304.95|307.63|304.83|307.75|304.95|307.63|304.83|0
1652251430000|2022-05-11 06:43:50|307.69|304.89|307.69|304.89|307.69|304.89|307.63|304.83|0
1652251440000|2022-05-11 06:44:00|307.8|305|307.97|305.17|307.97|305.17|307.8|305|0
1652251450000|2022-05-11 06:44:10|308.03|305.23|307.69|304.89|308.03|305.23|307.69|304.89|0
1652251460000|2022-05-11 06:44:20|307.63|304.83|307.8|305|307.8|305|307.63|304.83|0
1652251470000|2022-05-11 06:44:30|307.75|304.95|307.69|304.89|307.75|304.95|307.63|304.83|0
1652251480000|2022-05-11 06:44:40|307.63|304.83|307.3|304.5|307.63|304.83|307.3|304.5|0
1652251490000|2022-05-11 06:44:50|307.36|304.56|307.19|304.39|307.36|304.56|307.19|304.39|0
1652251500000|2022-05-11 06:45:00|307.25|304.45|307.19|304.39|307.25|304.45|307.13|304.33|0
1652251510000|2022-05-11 06:45:10|307.13|304.33|307.13|304.33|307.19|304.39|307.13|304.33|0
1652251520000|2022-05-11 06:45:20|307.19|304.39|307.19|304.39|307.19|304.39|307.19|304.39|0
1652251530000|2022-05-11 06:45:30|307.13|304.33|307.13|304.33|307.13|304.33|307.13|304.33|0
1652251540000|2022-05-11 06:45:40|307.25|304.45|307.19|304.39|307.25|304.45|307.13|304.33|0
1652251550000|2022-05-11 06:45:50|307.41|304.61|307.41|304.61|307.41|304.61|307.41|304.61|0
1652251560000|2022-05-11 06:46:00|307.47|304.67|307.52|304.72|307.52|304.72|307.47|304.67|0
1652251570000|2022-05-11 06:46:10|307.47|304.67|307.52|304.72|307.52|304.72|307.41|304.61|0
1652251580000|2022-05-11 06:46:20|307.63|304.83|307.69|304.89|307.69|304.89|307.63|304.83|0
1652251590000|2022-05-11 06:46:30|307.8|305|307.58|304.78|307.8|305|307.58|304.78|0
1652251600000|2022-05-11 06:46:40|307.63|304.83|307.74|304.94|307.74|304.94|307.63|304.83|0
1652251610000|2022-05-11 06:46:50|307.63|304.83|307.63|304.83|307.63|304.83|307.63|304.83|0
1652251620000|2022-05-11 06:47:00|307.52|304.72|307.58|304.78|307.58|304.78|307.52|304.72|0
1652251630000|2022-05-11 06:47:10|307.63|304.83|308.08|305.28|308.08|305.28|307.63|304.83|0
1652251640000|2022-05-11 06:47:20|308.03|305.23|308.08|305.28|308.08|305.28|308.03|305.23|0
1652251650000|2022-05-11 06:47:30|308.19|305.39|308.25|305.45|308.25|305.45|308.19|305.39|0
1652251660000|2022-05-11 06:47:40|308.3|305.5|308.25|305.45|308.3|305.5|308.25|305.45|0
1652251670000|2022-05-11 06:47:50|308.19|305.39|308.14|305.34|308.19|305.39|308.08|305.28|0
1652251680000|2022-05-11 06:48:00|308.19|305.39|308.14|305.34|308.25|305.45|308.14|305.34|0
1652251690000|2022-05-11 06:48:10|308.19|305.39|308.19|305.39|308.3|305.5|308.19|305.39|0
1652251700000|2022-05-11 06:48:20|308.14|305.34|308.3|305.5|308.3|305.5|308.14|305.34|0
1652251720000|2022-05-11 06:48:40|308.41|305.61|308.25|305.45|308.41|305.61|308.25|305.45|0
1652251730000|2022-05-11 06:48:50|308.3|305.5|308.7|305.9|308.7|305.9|308.3|305.5|0
1652251740000|2022-05-11 06:49:00|308.64|305.84|308.7|305.9|308.7|305.9|308.64|305.84|0
1652251750000|2022-05-11 06:49:10|308.75|305.95|308.75|305.95|308.75|305.95|308.64|305.84|0
1652251760000|2022-05-11 06:49:20|308.86|306.06|309.03|306.23|309.2|306.4|308.86|306.06|0
1652251770000|2022-05-11 06:49:30|309.09|306.29|308.97|306.17|309.2|306.4|308.97|306.17|0
1652251780000|2022-05-11 06:49:40|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1652251790000|2022-05-11 06:49:50|309.14|306.34|308.86|306.06|309.14|306.34|308.86|306.06|0
1652251800000|2022-05-11 06:50:00|308.97|306.17|309.03|306.23|309.03|306.23|308.97|306.17|0
1652251810000|2022-05-11 06:50:10|308.97|306.17|309.03|306.23|309.03|306.23|308.97|306.17|0
1652251820000|2022-05-11 06:50:20|309.09|306.29|309.03|306.23|309.09|306.29|309.03|306.23|0
1652251830000|2022-05-11 06:50:30|308.97|306.17|309.09|306.29|309.09|306.29|308.97|306.17|0
1652251840000|2022-05-11 06:50:40|309.14|306.34|309.2|306.4|309.2|306.4|309.14|306.34|0
1652251850000|2022-05-11 06:50:50|309.26|306.46|309.26|306.46|309.26|306.46|309.26|306.46|0
1652251860000|2022-05-11 06:51:00|309.42|306.62|309.42|306.62|309.53|306.73|309.42|306.62|0
1652251870000|2022-05-11 06:51:10|309.48|306.68|309.37|306.57|309.48|306.68|309.37|306.57|0
1652251880000|2022-05-11 06:51:20|309.42|306.62|309.08|306.28|309.42|306.62|309.08|306.28|0
1652251890000|2022-05-11 06:51:30|309.03|306.23|309.03|306.23|309.03|306.23|308.97|306.17|0
1652251900000|2022-05-11 06:51:40|308.97|306.17|309.14|306.34|309.14|306.34|308.97|306.17|0
1652251910000|2022-05-11 06:51:50|309.2|306.4|309.2|306.4|309.25|306.45|309.08|306.28|0
1652251920000|2022-05-11 06:52:00|309.42|306.62|309.48|306.68|309.48|306.68|309.42|306.62|0
1652251930000|2022-05-11 06:52:10|309.64|306.84|309.53|306.73|309.64|306.84|309.48|306.68|0
1652251940000|2022-05-11 06:52:20|309.59|306.79|309.48|306.68|309.59|306.79|309.48|306.68|0
1652251950000|2022-05-11 06:52:30|309.42|306.62|308.97|306.17|309.42|306.62|308.97|306.17|0
1652251960000|2022-05-11 06:52:40|308.92|306.12|308.75|305.95|308.92|306.12|308.75|305.95|0
1652251970000|2022-05-11 06:52:50|308.86|306.06|308.92|306.12|308.92|306.12|308.86|306.06|0
1652251980000|2022-05-11 06:53:00|308.86|306.06|308.92|306.12|308.92|306.12|308.86|306.06|0
1652251990000|2022-05-11 06:53:10|308.97|306.17|308.75|305.95|308.97|306.17|308.75|305.95|0
1652252000000|2022-05-11 06:53:20|308.58|305.78|308.81|306.01|308.81|306.01|308.58|305.78|0
1652252010000|2022-05-11 06:53:30|308.97|306.17|309.14|306.34|309.14|306.34|308.97|306.17|0
1652252020000|2022-05-11 06:53:40|309.25|306.45|309.25|306.45|309.25|306.45|309.25|306.45|0
1652252030000|2022-05-11 06:53:50|309.31|306.51|309.59|306.79|309.59|306.79|309.31|306.51|0
1652252040000|2022-05-11 06:54:00|309.53|306.73|309.48|306.68|309.53|306.73|309.48|306.68|0
1652252050000|2022-05-11 06:54:10|309.31|306.51|309.31|306.51|309.31|306.51|309.31|306.51|0
1652252060000|2022-05-11 06:54:20|309.2|306.4|309.14|306.34|309.25|306.45|309.14|306.34|0
1652252070000|2022-05-11 06:54:30|309.08|306.28|308.92|306.12|309.08|306.28|308.92|306.12|0
1652252080000|2022-05-11 06:54:40|308.81|306.01|308.81|306.01|308.81|306.01|308.81|306.01|0
1652252090000|2022-05-11 06:54:50|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1652252100000|2022-05-11 06:55:00|308.97|306.17|309.19|306.39|309.19|306.39|308.97|306.17|0
1652252110000|2022-05-11 06:55:10|309.14|306.34|309.25|306.45|309.31|306.51|309.14|306.34|0
1652252120000|2022-05-11 06:55:20|309.37|306.57|309.37|306.57|309.37|306.57|309.37|306.57|0
1652252130000|2022-05-11 06:55:30|309.25|306.45|309.25|306.45|309.25|306.45|309.25|306.45|0
1652252140000|2022-05-11 06:55:40|309.19|306.39|309.36|306.56|309.36|306.56|309.19|306.39|0
1652252150000|2022-05-11 06:55:50|309.42|306.62|309.64|306.84|309.64|306.84|309.42|306.62|0
1652252160000|2022-05-11 06:56:00|309.59|306.79|309.53|306.73|309.64|306.84|309.53|306.73|0
1652252170000|2022-05-11 06:56:10|309.59|306.79|309.53|306.73|309.59|306.79|309.53|306.73|0
1652252180000|2022-05-11 06:56:20|309.48|306.68|309.48|306.68|309.64|306.84|309.48|306.68|0
1652252190000|2022-05-11 06:56:30|309.31|306.51|309.08|306.28|309.31|306.51|309.08|306.28|0
1652252200000|2022-05-11 06:56:40|309.14|306.34|309.14|306.34|309.14|306.34|309.08|306.28|0
1652252210000|2022-05-11 06:56:50|309.08|306.28|309.25|306.45|309.31|306.51|309.03|306.23|0
1652252220000|2022-05-11 06:57:00|309.14|306.34|309.14|306.34|309.14|306.34|309.03|306.23|0
1652252230000|2022-05-11 06:57:10|309.08|306.28|308.97|306.17|309.08|306.28|308.97|306.17|0
1652252240000|2022-05-11 06:57:20|309.03|306.23|308.92|306.12|309.03|306.23|308.92|306.12|0
1652252250000|2022-05-11 06:57:30|309.08|306.28|309.19|306.39|309.19|306.39|309.08|306.28|0
1652252260000|2022-05-11 06:57:40|309.42|306.62|309.31|306.51|309.42|306.62|309.31|306.51|0
1652252270000|2022-05-11 06:57:50|309.36|306.56|309.03|306.23|309.36|306.56|308.92|306.12|0
1652252280000|2022-05-11 06:58:00|308.92|306.12|308.69|305.89|308.92|306.12|308.69|305.89|0
1652252290000|2022-05-11 06:58:10|308.63|305.83|308.86|306.06|308.86|306.06|308.63|305.83|0
1652252300000|2022-05-11 06:58:20|308.92|306.12|308.92|306.12|308.92|306.12|308.86|306.06|0
1652252310000|2022-05-11 06:58:30|308.97|306.17|308.92|306.12|308.97|306.17|308.92|306.12|0
1652252320000|2022-05-11 06:58:40|309.03|306.23|309.03|306.23|309.03|306.23|308.97|306.17|0
1652252330000|2022-05-11 06:58:50|309.08|306.28|309.31|306.51|309.31|306.51|309.08|306.28|0
1652252340000|2022-05-11 06:59:00|309.25|306.45|309.19|306.39|309.42|306.62|309.19|306.39|0
1652252350000|2022-05-11 06:59:10|309.36|306.56|309.19|306.39|309.36|306.56|309.19|306.39|0
1652252360000|2022-05-11 06:59:20|309.08|306.28|309.3|306.5|309.3|306.5|309.08|306.28|0
1652252370000|2022-05-11 06:59:30|309.25|306.45|309.19|306.39|309.25|306.45|309.19|306.39|0
1652252380000|2022-05-11 06:59:40|309.25|306.45|309.25|306.45|309.25|306.45|309.19|306.39|0
1652252390000|2022-05-11 06:59:50|309.3|306.5|309.14|306.34|309.3|306.5|309.14|306.34|0
1652252400000|2022-05-11 07:00:00|308.52|305.72|308.19|305.39|308.52|305.72|308.19|305.39|0
1652252410000|2022-05-11 07:00:10|308.41|305.61|308.63|305.83|308.74|305.94|308.41|305.61|0
1652252420000|2022-05-11 07:00:20|308.52|305.72|308.8|306|308.8|306|308.52|305.72|0
1652252430000|2022-05-11 07:00:30|308.86|306.06|308.91|306.11|308.97|306.17|308.86|306.06|0
1652252440000|2022-05-11 07:00:40|308.74|305.94|308.63|305.83|308.74|305.94|308.63|305.83|0
1652252450000|2022-05-11 07:00:50|308.41|305.61|308.63|305.83|308.63|305.83|308.41|305.61|0
1652252460000|2022-05-11 07:01:00|308.52|305.72|308.74|305.94|308.74|305.94|308.52|305.72|0
1652252470000|2022-05-11 07:01:10|308.8|306|308.97|306.17|308.97|306.17|308.74|305.94|0
1652252480000|2022-05-11 07:01:20|309.03|306.23|309.3|306.5|309.3|306.5|309.03|306.23|0
1652252490000|2022-05-11 07:01:30|309.36|306.56|310.04|307.24|310.09|307.29|309.36|306.56|0
1652252500000|2022-05-11 07:01:40|309.64|306.84|309.86|307.06|309.86|307.06|309.64|306.84|0
1652252510000|2022-05-11 07:01:50|309.75|306.95|309.64|306.84|309.75|306.95|309.59|306.79|0
1652252520000|2022-05-11 07:02:00|309.75|306.95|310.2|307.4|310.2|307.4|309.75|306.95|0
1652252530000|2022-05-11 07:02:10|310.09|307.29|309.59|306.79|310.09|307.29|309.59|306.79|0
1652252540000|2022-05-11 07:02:20|309.53|306.73|309.3|306.5|309.53|306.73|309.3|306.5|0
1652252550000|2022-05-11 07:02:30|309.25|306.45|309.19|306.39|309.3|306.5|309.19|306.39|0
1652252560000|2022-05-11 07:02:40|309.03|306.23|308.97|306.17|309.03|306.23|308.97|306.17|0
1652252570000|2022-05-11 07:02:50|308.58|305.78|308.63|305.83|308.69|305.89|308.47|305.67|0
1652252580000|2022-05-11 07:03:00|308.85|306.05|309.08|306.28|309.08|306.28|308.85|306.05|0
1652252590000|2022-05-11 07:03:10|309.3|306.5|309.7|306.9|309.75|306.95|309.3|306.5|0
1652252600000|2022-05-11 07:03:20|309.75|306.95|309.81|307.01|309.81|307.01|309.64|306.84|0
1652252610000|2022-05-11 07:03:30|309.64|306.84|309.53|306.73|309.64|306.84|309.41|306.61|0
1652252620000|2022-05-11 07:03:40|309.41|306.61|308.97|306.17|309.41|306.61|308.97|306.17|0
1652252630000|2022-05-11 07:03:50|308.91|306.11|308.8|306|308.91|306.11|308.8|306|0
1652252640000|2022-05-11 07:04:00|308.85|306.05|309.08|306.28|309.25|306.45|308.85|306.05|0
1652252650000|2022-05-11 07:04:10|309.19|306.39|308.8|306|309.19|306.39|308.8|306|0
1652252660000|2022-05-11 07:04:20|308.85|306.05|309.02|306.22|309.14|306.34|308.85|306.05|0
1652252670000|2022-05-11 07:04:30|308.97|306.17|309.3|306.5|309.3|306.5|308.97|306.17|0
1652252680000|2022-05-11 07:04:40|309.36|306.56|309.41|306.61|309.47|306.67|309.36|306.56|0
1652252690000|2022-05-11 07:04:50|309.53|306.73|309.36|306.56|309.53|306.73|309.36|306.56|0
1652252700000|2022-05-11 07:05:00|309.44|307.04|309.66|307.26|309.66|307.26|309.44|307.04|0
1652252710000|2022-05-11 07:05:10|309.38|306.98|308.99|306.59|309.44|307.04|308.99|306.59|0
1652252720000|2022-05-11 07:05:20|309.1|306.7|308.82|306.42|309.21|306.81|308.82|306.42|0
1652252730000|2022-05-11 07:05:30|308.77|306.37|308.54|306.14|308.82|306.42|308.54|306.14|0
1652252740000|2022-05-11 07:05:40|308.71|306.31|308.43|306.03|308.71|306.31|308.43|306.03|0
1652252750000|2022-05-11 07:05:50|308.49|306.09|308.65|306.25|308.77|306.37|308.49|306.09|0
1652252760000|2022-05-11 07:06:00|309.1|306.7|309.44|307.04|309.5|307.1|309.1|306.7|0
1652252770000|2022-05-11 07:06:10|309.16|306.76|309.44|307.04|309.44|307.04|309.16|306.76|0
1652252780000|2022-05-11 07:06:20|309.27|306.87|309.16|306.76|309.27|306.87|309.16|306.76|0
1652252790000|2022-05-11 07:06:30|309.38|306.98|309.44|307.04|309.55|307.15|309.38|306.98|0
1652252800000|2022-05-11 07:06:40|309.77|307.37|309.83|307.43|309.83|307.43|309.61|307.21|0
1652252810000|2022-05-11 07:06:50|309.89|307.49|309.94|307.54|309.94|307.54|309.83|307.43|0
1652252820000|2022-05-11 07:07:00|309.89|307.49|309.89|307.49|309.89|307.49|309.89|307.49|0
1652252830000|2022-05-11 07:07:10|309.77|307.37|309.27|306.87|309.77|307.37|309.05|306.65|0
1652252840000|2022-05-11 07:07:20|309.44|307.04|308.88|306.48|309.44|307.04|308.88|306.48|0
1652252850000|2022-05-11 07:07:30|308.93|306.53|308.6|306.2|308.93|306.53|308.6|306.2|0
1652252860000|2022-05-11 07:07:40|308.76|306.36|308.54|306.14|308.76|306.36|308.49|306.09|0
1652252870000|2022-05-11 07:07:50|309.05|306.65|309.05|306.65|309.1|306.7|309.05|306.65|0
1652252880000|2022-05-11 07:08:00|308.99|306.59|308.82|306.42|308.99|306.59|308.76|306.36|0
1652252890000|2022-05-11 07:08:10|308.76|306.36|308.65|306.25|308.93|306.53|308.65|306.25|0
1652252900000|2022-05-11 07:08:20|308.54|306.14|308.6|306.2|308.6|306.2|308.43|306.03|0
1652252910000|2022-05-11 07:08:30|308.43|306.03|308.32|305.92|308.43|306.03|308.32|305.92|0
1652252920000|2022-05-11 07:08:40|308.43|306.03|308.37|305.97|308.43|306.03|308.32|305.92|0
1652252930000|2022-05-11 07:08:50|308.2|305.8|307.82|305.42|308.2|305.8|307.7|305.3|0
1652252940000|2022-05-11 07:09:00|308.04|305.64|307.76|305.36|308.04|305.64|307.7|305.3|0
1652252950000|2022-05-11 07:09:10|307.53|305.13|307.65|305.25|307.65|305.25|307.53|305.13|0
1652252960000|2022-05-11 07:09:20|307.42|305.02|307.15|304.75|307.42|305.02|307.15|304.75|0
1652252970000|2022-05-11 07:09:30|307.31|304.91|307.48|305.08|307.48|305.08|307.31|304.91|0
1652252980000|2022-05-11 07:09:40|307.42|305.02|307.2|304.8|307.42|305.02|307.14|304.74|0
1652252990000|2022-05-11 07:09:50|307.31|304.91|307.48|305.08|307.48|305.08|307.31|304.91|0
1652253000000|2022-05-11 07:10:00|307.93|305.53|308.15|305.75|308.15|305.75|307.93|305.53|0
1652253010000|2022-05-11 07:10:10|308.26|305.86|308.65|306.25|308.65|306.25|308.2|305.8|0
1652253020000|2022-05-11 07:10:20|308.76|306.36|308.99|306.59|309.1|306.7|308.76|306.36|0
1652253030000|2022-05-11 07:10:30|308.93|306.53|308.43|306.03|308.93|306.53|308.43|306.03|0
1652253040000|2022-05-11 07:10:40|308.49|306.09|307.98|305.58|308.49|306.09|307.98|305.58|0
1652253050000|2022-05-11 07:10:50|307.7|305.3|307.53|305.13|307.7|305.3|307.37|304.97|0
1652253060000|2022-05-11 07:11:00|307.48|305.08|307.64|305.24|307.64|305.24|307.48|305.08|0
1652253070000|2022-05-11 07:11:10|307.87|305.47|307.87|305.47|308.09|305.69|307.87|305.47|0
1652253080000|2022-05-11 07:11:20|308.09|305.69|308.54|306.14|308.54|306.14|308.09|305.69|0
1652253090000|2022-05-11 07:11:30|308.6|306.2|308.6|306.2|308.87|306.47|308.6|306.2|0
1652253100000|2022-05-11 07:11:40|308.48|306.08|308.2|305.8|308.54|306.14|308.2|305.8|0
1652253110000|2022-05-11 07:11:50|308.26|305.86|308.09|305.69|308.37|305.97|308.09|305.69|0
1652253120000|2022-05-11 07:12:00|307.93|305.53|308.43|306.03|308.43|306.03|307.93|305.53|0
1652253130000|2022-05-11 07:12:10|308.37|305.97|308.31|305.91|308.37|305.97|308.2|305.8|0
1652253140000|2022-05-11 07:12:20|308.43|306.03|308.15|305.75|308.43|306.03|308.15|305.75|0
1652253150000|2022-05-11 07:12:30|308.2|305.8|308.43|306.03|308.43|306.03|308.2|305.8|0
1652253160000|2022-05-11 07:12:40|308.37|305.97|308.48|306.08|308.48|306.08|308.37|305.97|0
1652253170000|2022-05-11 07:12:50|308.54|306.14|308.76|306.36|308.76|306.36|308.54|306.14|0
1652253180000|2022-05-11 07:13:00|308.82|306.42|309.55|307.15|309.55|307.15|308.82|306.42|0
1652253190000|2022-05-11 07:13:10|309.6|307.2|309.32|306.92|309.66|307.26|309.32|306.92|0
1652253200000|2022-05-11 07:13:20|309.16|306.76|309.38|306.98|309.38|306.98|309.1|306.7|0
1652253210000|2022-05-11 07:13:30|309.32|306.92|309.32|306.92|309.32|306.92|309.32|306.92|0
1652253220000|2022-05-11 07:13:40|309.43|307.03|309.32|306.92|309.6|307.2|309.32|306.92|0
1652253230000|2022-05-11 07:13:50|309.72|307.32|309.88|307.48|310|307.6|309.72|307.32|0
1652253240000|2022-05-11 07:14:00|309.94|307.54|309.83|307.43|309.94|307.54|309.83|307.43|0
1652253250000|2022-05-11 07:14:10|309.72|307.32|309.77|307.37|309.83|307.43|309.72|307.32|0
1652253260000|2022-05-11 07:14:20|309.55|307.15|309.66|307.26|309.66|307.26|309.55|307.15|0
1652253270000|2022-05-11 07:14:30|309.72|307.32|309.55|307.15|309.72|307.32|309.55|307.15|0
1652253280000|2022-05-11 07:14:40|309.38|306.98|309.43|307.03|309.43|307.03|309.32|306.92|0
1652253290000|2022-05-11 07:14:50|309.55|307.15|309.88|307.48|309.88|307.48|309.55|307.15|0
1652253300000|2022-05-11 07:15:00|309.99|307.59|310.56|308.16|310.56|308.16|309.99|307.59|0
1652253310000|2022-05-11 07:15:10|310.89|308.49|310.89|308.49|311.01|308.61|310.89|308.49|0
1652253320000|2022-05-11 07:15:20|310.95|308.55|311.12|308.72|311.12|308.72|310.95|308.55|0
1652253330000|2022-05-11 07:15:30|311.18|308.78|311.46|309.06|311.46|309.06|311.12|308.72|0
1652253340000|2022-05-11 07:15:40|311.4|309|311.23|308.83|311.4|309|311.23|308.83|0
1652253350000|2022-05-11 07:15:50|311.29|308.89|311.57|309.17|311.63|309.23|311.29|308.89|0
1652253360000|2022-05-11 07:16:00|311.52|309.12|311.68|309.28|311.68|309.28|311.52|309.12|0
1652253370000|2022-05-11 07:16:10|311.57|309.17|311.63|309.23|311.63|309.23|311.57|309.17|0
1652253380000|2022-05-11 07:16:20|311.68|309.28|311.91|309.51|311.91|309.51|311.68|309.28|0
1652253390000|2022-05-11 07:16:30|311.97|309.57|311.91|309.51|311.97|309.57|311.91|309.51|0
1652253400000|2022-05-11 07:16:40|311.68|309.28|311.91|309.51|312.02|309.62|311.68|309.28|0
1652253410000|2022-05-11 07:16:50|311.8|309.4|311.8|309.4|311.91|309.51|311.57|309.17|0
1652253420000|2022-05-11 07:17:00|311.74|309.34|311.01|308.61|311.74|309.34|311.01|308.61|0
1652253430000|2022-05-11 07:17:10|310.95|308.55|311.12|308.72|311.12|308.72|310.95|308.55|0
1652253440000|2022-05-11 07:17:20|310.89|308.49|310.61|308.21|310.89|308.49|310.5|308.1|0
1652253450000|2022-05-11 07:17:30|310.67|308.27|310.95|308.55|310.95|308.55|310.56|308.16|0
1652253460000|2022-05-11 07:17:40|311.01|308.61|310.95|308.55|311.01|308.61|310.89|308.49|0
1652253470000|2022-05-11 07:17:50|311.06|308.66|311.63|309.23|311.63|309.23|311.06|308.66|0
1652253480000|2022-05-11 07:18:00|311.4|309|311.97|309.57|311.97|309.57|311.4|309|0
1652253490000|2022-05-11 07:18:10|311.85|309.45|311.57|309.17|311.85|309.45|311.34|308.94|0
1652253500000|2022-05-11 07:18:20|311.63|309.23|312.02|309.62|312.02|309.62|311.63|309.23|0
1652253510000|2022-05-11 07:18:30|311.97|309.57|311.85|309.45|312.02|309.62|311.85|309.45|0
1652253520000|2022-05-11 07:18:40|311.63|309.23|311.18|308.78|311.63|309.23|311.18|308.78|0
1652253530000|2022-05-11 07:18:50|311.23|308.83|311.68|309.28|311.68|309.28|311.23|308.83|0
1652253540000|2022-05-11 07:19:00|311.74|309.34|311.34|308.94|311.74|309.34|311.34|308.94|0
1652253550000|2022-05-11 07:19:10|311.06|308.66|311.23|308.83|311.4|309|311.06|308.66|0
1652253560000|2022-05-11 07:19:20|311.29|308.89|311.12|308.72|311.29|308.89|311.12|308.72|0
1652253570000|2022-05-11 07:19:30|311.29|308.89|311.51|309.11|311.51|309.11|311.29|308.89|0
1652253580000|2022-05-11 07:19:40|311.23|308.83|311.23|308.83|311.23|308.83|311.12|308.72|0
1652253590000|2022-05-11 07:19:50|311|308.6|310.5|308.1|311|308.6|310.5|308.1|0
1652253600000|2022-05-11 07:20:00|310.22|307.82|310.55|308.15|310.55|308.15|310.22|307.82|0
1652253610000|2022-05-11 07:20:10|310.44|308.04|310.44|308.04|310.61|308.21|310.44|308.04|0
1652253620000|2022-05-11 07:20:20|310.33|307.93|309.99|307.59|310.33|307.93|309.99|307.59|0
1652253630000|2022-05-11 07:20:30|309.83|307.43|309.15|306.75|309.83|307.43|309.15|306.75|0
1652253640000|2022-05-11 07:20:40|309.32|306.92|308.37|305.97|309.32|306.92|308.37|305.97|0
1652253650000|2022-05-11 07:20:50|308.31|305.91|308.37|305.97|308.37|305.97|308.31|305.91|0
1652253660000|2022-05-11 07:21:00|308.53|306.13|308.31|305.91|308.53|306.13|308.31|305.91|0
1652253670000|2022-05-11 07:21:10|308.2|305.8|308.37|305.97|308.53|306.13|308.2|305.8|0
1652253680000|2022-05-11 07:21:20|308.31|305.91|308.53|306.13|308.53|306.13|308.31|305.91|0
1652253690000|2022-05-11 07:21:30|308.65|306.25|308.65|306.25|308.76|306.36|308.65|306.25|0
1652253700000|2022-05-11 07:21:40|308.76|306.36|308.93|306.53|308.93|306.53|308.76|306.36|0
1652253710000|2022-05-11 07:21:50|308.76|306.36|308.87|306.47|308.87|306.47|308.76|306.36|0
1652253720000|2022-05-11 07:22:00|308.82|306.42|308.37|305.97|308.82|306.42|308.37|305.97|0
1652253730000|2022-05-11 07:22:10|308.2|305.8|308.14|305.74|308.26|305.86|308.14|305.74|0
1652253740000|2022-05-11 07:22:20|308.03|305.63|308.14|305.74|308.2|305.8|308.03|305.63|0
1652253750000|2022-05-11 07:22:30|308.2|305.8|308.2|305.8|308.2|305.8|308.2|305.8|0
1652253760000|2022-05-11 07:22:40|308.14|305.74|308.2|305.8|308.2|305.8|308.03|305.63|0
1652253770000|2022-05-11 07:22:50|308.14|305.74|308.93|306.53|308.93|306.53|308.14|305.74|0
1652253780000|2022-05-11 07:23:00|308.98|306.58|309.09|306.69|309.21|306.81|308.98|306.58|0
1652253790000|2022-05-11 07:23:10|308.98|306.58|308.98|306.58|308.98|306.58|308.7|306.3|0
1652253800000|2022-05-11 07:23:20|308.93|306.53|308.93|306.53|308.93|306.53|308.87|306.47|0
1652253810000|2022-05-11 07:23:30|308.87|306.47|308.93|306.53|308.93|306.53|308.7|306.3|0
1652253820000|2022-05-11 07:23:40|308.76|306.36|308.64|306.24|308.81|306.41|308.64|306.24|0
1652253830000|2022-05-11 07:23:50|308.7|306.3|308.76|306.36|308.76|306.36|308.7|306.3|0
